Idx|Pair|Code|Indices|2022-08-29|2022-08-26|2022-08-25|2022-08-24|2022-08-23|2022-08-22|2022-08-19|2022-08-18|2022-08-17|2022-08-16|2022-08-15|2022-08-12|2022-08-11|2022-08-10|2022-08-09|2022-08-08|2022-08-05|2022-08-04|2022-08-03|2022-08-02|2022-08-01|2022-07-29|2022-07-28|2022-07-27|2022-07-26|2022-07-25|2022-07-22|2022-07-21|2022-07-20|2022-07-19|2022-07-18|2022-07-15|2022-07-14|2022-07-13|2022-07-12|2022-07-11|2022-07-08|2022-07-07|2022-07-06|2022-07-05|2022-07-04|2022-07-01|2022-06-30|2022-06-29|2022-06-28|2022-06-27|2022-06-24|2022-06-23|2022-06-22|2022-06-21|2022-06-20|2022-06-17|2022-06-16|2022-06-15|2022-06-14|2022-06-13|2022-06-10|2022-06-09|2022-06-08|2022-06-07|2022-06-06|2022-06-03|2022-06-02|2022-06-01|2022-05-31|2022-05-30|2022-05-27|2022-05-26|2022-05-25|2022-05-24|2022-05-23|2022-05-20|2022-05-19|2022-05-18|2022-05-17|2022-05-16|2022-05-13|2022-05-12|2022-05-11|2022-05-10|2022-05-09|2022-05-06|2022-05-05|2022-05-04|2022-05-03|2022-05-02|2022-04-29|2022-04-28|2022-04-27|2022-04-26|2022-04-25|2022-04-22|2022-04-21|2022-04-20|2022-04-19|2022-04-18|2022-04-15|2022-04-14|2022-04-13|2022-04-12|2022-04-11|2022-04-08|2022-04-07|2022-04-06|2022-04-05|2022-04-04|2022-04-01|2022-03-31|2022-03-30|2022-03-29|2022-03-28|2022-03-25|2022-03-24|2022-03-23|2022-03-22|2022-03-21|2022-03-18|2022-03-17|2022-03-16|2022-03-15|2022-03-14|2022-03-11|2022-03-10|2022-03-09|2022-03-08|2022-03-07|2022-03-04|2022-03-03|2022-03-02|2022-03-01|2022-02-28|2022-02-25|2022-02-24|2022-02-23|2022-02-22|2022-02-21|2022-02-18|2022-02-17|2022-02-16|2022-02-15|2022-02-14|2022-02-11|2022-02-10|2022-02-09|2022-02-08|2022-02-07|2022-02-04|2022-02-03|2022-02-02|2022-02-01|2022-01-31|2022-01-28|2022-01-27|2022-01-26|2022-01-25|2022-01-24|2022-01-21|2022-01-20|2022-01-19|2022-01-18|2022-01-17|2022-01-14|2022-01-13|2022-01-12|2022-01-11|2022-01-10|2022-01-07|2022-01-06|2022-01-05|2022-01-04|2022-01-03|2021-12-31|2021-12-30|2021-12-29|2021-12-28|2021-12-27|2021-12-24|2021-12-23|2021-12-22|2021-12-21|2021-12-20|2021-12-17|2021-12-16|2021-12-15|2021-12-14|2021-12-13|2021-12-10|2021-12-09|2021-12-08|2021-12-07|2021-12-06|2021-12-03|2021-12-02|2021-12-01|2021-11-30|2021-11-29|2021-11-26|2021-11-25|2021-11-24|2021-11-23|2021-11-22|2021-11-19|2021-11-18|2021-11-17|2021-11-16|2021-11-15|2021-11-12|2021-11-11|2021-11-10|2021-11-09|2021-11-08|2021-11-05|2021-11-04|2021-11-03|2021-11-02|2021-11-01|2021-10-29|2021-10-28|2021-10-27|2021-10-26|2021-10-25|2021-10-22|2021-10-21|2021-10-20|2021-10-19|2021-10-18|2021-10-15|2021-10-14|2021-10-13|2021-10-12|2021-10-11|2021-10-08|2021-10-07|2021-10-06|2021-10-05|2021-10-04|2021-10-01|2021-09-30|2021-09-29|2021-09-28|2021-09-27|2021-09-24|2021-09-23|2021-09-22|2021-09-21|2021-09-20|2021-09-17|2021-09-16|2021-09-15|2021-09-14|2021-09-13|2021-09-10
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE||78.63|79.07|79.28|79.34|79.76|80.27|80.44|80.53|80.92|80.73|80.79|80.51|80.91|80.59|81|80.49|80.66|80.59|79.32|80.08|79.95|79.51|79.79|79.46|79.65|79.23|79.49|79.3|78.63|76.99|77.39|76.24|75.96|76.54|77.79|78.13|78.61|78.37|78.87||78.57|77.86|77.96|77.16|78.01|77.94|76.49|75.7|76.05||74.71|73.93|75.35|74.64|74.76|76.48|76.78|77.63|78.03|77.79|77.89|78.23|77.41|77.88||78.2|77.99|77.71|77.03|77.2|77.4|77.74|77.92|78.54|78|77.74|77.38|77.47|76.92|77.17|77.84|78.76|79.24|78.78|78.06|75.6|76.7|76.1|77.06|78.05|78.61|78.9|78.91|79.03|79.06||78.93|79.1|79.54|79.48|80.09|80.11|80.11|80.38|80.73|80.82|80.11|80.36|80.75|80.01|79.6|79.62|79.07|79.3|78.84|78.76|78.89|79.12|79.51|79.55|80.31|80.8|80.83|81.03|80.55|81.43|81.5|81.48|80.88|81.5|81.44|81.01|80.71|81.23||81.05|80.97|81.46|81.52|81.5|81.5|81.45|81.5|80.23|79.5|79.25|78.95|79.25|79.06|79.01|79.14|78.9|78.78|79.12|79.97|81.35|81.76|82.15|82.31||65.39|64.17|64.81|65.85|63.11|64.04|63.82|66.29|67.2|67.42|66.53|67.49|67.16|66.67|65.45||65.16|64.1|63.59|61.8|61.36|61.49|60.26|59.52|58.7|58.6|59.07|59.27|58.77|58.09|57.36|57.29|57.28|58.6|60.31|60.62||60.91|61.77|62.2|62.38|62.67|64.2|66.14|70.43|69.69|67.5|66.66|67.1|66.82|67.83|68.23|66.75|77.67|79.35|78.19|78.88|78.65|80.76|81.19|79.27|78.7|78.08|77.18|76.4|76.4|76.11|75.25|74.92|76.32|77.61|77.36|77.29|76.8|77.18|78.53|77.39|77.38|76.33|75.08|75.26|74.67|72.81|73.03|76.18|79.56|79.28|78.25|77.84|78.53|79.64
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH||381.02|403.93|405.65|410.41|411.35|425.055|439.03|437.82|447.56|451.02|445.67|434.89|438.4|426.57|434.34|433.43|430.59|424.54|409.96|411.09|410.12|403.5|392.78|379.26|391.96|401.9|408.91|401.49|387.83|375.23|379.86|372.96|371.94|375.54|384.16|389.44|390.89|382.83|376.49||368.48|366.06|368.5|365.63|381.07|387.72|376.64|365.33|362.99||360.79|365.08|376.92|370.82|371.65|393.84|426.42|428.84|433.42|429.46|429.76|441.28|418.16|416.48||428.22|408.6|402.5|398.41|406.76|399.09|394.38|397.88|409.65|402.86|405.45|388.49|379.33|393.03|376.91|391.01|400.51|423.35|407.58|407.29|395.95|410.53|397.9|399.12|413.95|408.67|417.48|428.11|436.4|425.47||420.44|431.67|426.77|434.44|445.34|452.72|444.33|458.58|468.81|458.19|455.62|460.06|466.33|450.01|431.62|432.14|422.9|466.45|453.59|453.33|444.36|442.36|421.66|411.5|416.38|438.95|450.87|431.53|437.97|452.13|459.08|471.18|466.68|467.68|465.54|463.82|429.45|438.4||442.56|457.71|477.7|479.5|474.01|473.97|495.02|521.75|511.31|507.1|513.54|510.83|533.09|535.98|534.3|518.16|493.05|500.81|502.72|519.66|499.91|510.85|516.58|513.34||520.6|516.9|532.37|529.89|525.83|510.7|514.12|514.43|554|564.37|567.06|570.53|569.29|569.36|577.68||569.62|563.98|557.52|549.77|556.64|566.09|630.33|614.86|658.3|654.45|632.57|653.1|649.96|622.04|616.53|671.88|657.41|669.85|687.49|662.1||668.32|665.16|673.57|688.37|670.96|670.67|671.03|659.73|657.6|643.17|647.5|667.92|666.02|662.72|674.08|655.18|640.4|640.2|650.36|639.28|640.08|642.5|646.97|643.58|638.66|632.37|636.07|622.83|610.09|607.51|591.12|580.69|573.07|576.86|578.96|570.31|566.7|558.49|577.47|575.72|577.7|578.77|603.65|622.71|630.84|626.08|645.89|641.29|654.48|665.11|661.08|645.01|645.15|658.94
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||250.48|258.21|256.14|255.77|256.38|259.82|260.94|260.69|260.04|259.71|256.78|250.23|252.47|249.8|248.61|247.2|243.99|244.32|240.62|241.32|241.12|239.48|234.04|217.91|218.38|220.34|218.09|216.05|218.95|211.31|214.13|211.2|211.07|212.29|214.89|217.27|216.52|217.26|212.48||213.23|210.04|212.19|214.06|218.31|218.79|210.58|207.4|206.84||200.28|199.94|207.15|204.13|204.76|211.62|215.7|219.99|222.28|219.51|220.68|223.71|219.32|222.94||224.66|218.28|213.9|212.73|212.96|208.64|206.85|208.5|214.96|208.6|208.79|207.48|208.53|212.34|209.79|216.94|218.56|228.88|221.54|219.32|218.18|229.68|228|222.28|227.06|223.52|230.18|232.62|229.6|227.2||229.2|233.74|231.06|230.96|237.71|238.5|237.79|238|235.18|233.5|227.54|227.76|224.95|220.65|219.04|216.95|212.57|215.21|212.53|214.69|213.92|212.46|212.31|207|207.27|209.43|209.7|205.38|208.39|208.46|204.7|206.29|202.31|204.44|204.36|200.22|196.29|199.9||200.45|200.46|204.24|204.02|201.98|203.79|205.54|211.16|208.41|205.98|206.25|205.13|207.9|205.56|206.17|199.27|196.42|197.46|216.88|218.24|217.13|220.31|224.83|226.44||228.75|231.93|234.63|235.28|232.89|238.84|241.39|243.06|245.15|244.01|246.58|245.56|248.01|246.07|246.29||242|237.62|231.95|229.36|229.41|231.85|233.92|229.72|235.02|236.73|232.74|234.3|235.13|232.2|229.89|232.43|226.87|230.89|235.9|229.62||234.37|236.14|236.82|237.91|237.95|236.88|235.25|233.06|230.93|228.55|229.64|229.2|227.49|229.6|226.19|225.75|225.17|222.14|224.49|222.94|221.95|218.8|218.07|217.75|214.71|213.05|213.98|212.57|212.98|208.52|205.19|203.84|203.75|206.16|207.57|204.99|203.76|199.97|202|199.92|199.58|197.28|201.72|202.22|201.39|198.31|197.05|198.81|198.67|198.4|200.52|199.74|200|200.83
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||252.45|272.99|261.7|252.23|256.05|269.82|281.66|277.66|289.04|286.19|289|287.38|287.81|273.64|293.06|293.89|293.73|286.21|281.23|282.82|280.97|282.25|262.61|251.86|252.07|265.88|284.24|274.49|267.31|254.08|254.88|247.18|249.86|248.98|249.48|261.52|259.64|249.54|254.11||247.34|236.67|242.15|241.92|250.17|258.75|251.12|235.09|230.31||234.47|229.82|243.78|238.08|244.01|257.055|262.55|273.13|273.51|269.01|273.6|284.87|265.17|277.64||284.57|274.83|276.57|270.18|278.71|275.04|273.89|269.11|280.59|274.2|275.52|259.53|256.11|258.13|268.96|280.41|283.72|310.89|301.02|308.88|289.91|304.66|360.43|361.3|368.86|360.57|383.63|419.18|424.54|405.88||409.82|416.91|406.23|409.69|420.56|422.18|421.74|436.8|445.39|446.41|436|442.17|452.94|434|430.44|436.26|437.06|457.03|432.47|442.87|425.48|420.65|390.73|378.09|400.67|430.09|442.05|415.01|435.57|464.48|477.45|496.14|500.97|511.46|512.56|509.15|482.66|494.11||498.65|501.76|526.38|528.24|505.67|509.1|532.36|545.94|515.49|500.22|489.86|503.31|505.62|508.56|494.96|463.96|455.62|457.36|467.99|474.43|462.78|490.71|497.59|489.56||524.63|524.78|539.47|559.64|548.91|546.99|567.62|578.84|623.5|648.05|657.18|662.22|653.34|656.37|661.07||653.98|645.89|628.72|593.94|609.06|595.06|602.01|605.73|629.91|668.12|673.59|675.22|666.72|638.92|619.75|624.93|602.29|611.53|634.47|634.22||653.2|657.26|669.68|683.29|683.83|692.32|689.06|680.19|687.8|685.91|689.61|711.02|710.87|687.19|679.26|673.61|667.06|661.46|624.37|631.8|604.39|593.3|589.81|590.56|599.49|608.2|594.27|595.13|589.61|597.72|596.22|627.43|631.85|643.56|661.41|650.65|648.58|640.4|662.06|665.43|673.06|677.32|701.04|725.24|727.11|716.61|709.15|709.64|719.38|728.29|710.31|706.45|710.68|720.67
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||110.34|116.65|113.69|113.86|114.24|117.21|120.17|119.55|121.7|122.08|121.68|118.84|119.7|116.63|117.3|117.47|118.19|118.08|115.13|114.86|116.32|114.22|113.06|105.02|107.51|107.9|114.34|113.9|113.81|109.03|111.78|110.37|111.35|114.02|115.68|119.35|118.78|114.57|113.26||108.74|108.96|111.7|112.01|115.83|117.97|112.24|111.49|111.54||107.14|106.03|109.76|106.72|106.39|111.16|114.84|117.19|117.15|116.82|114.54|117.62|113.89|113.76||112.32|107.79|105.81|105.97|111.49|108.91|110.38|111.9|116.47|114.44|116.05|112.84|113.6|114.39|112.51|115.75|116.51|122.26|117.33|116.58|114.11|118.52|114.29|118.65|123.07|119.64|124.81|128.04|130.01|127.68||126.73|129.89|127.71|128.82|133.29|135.89|136.55|140.59|142.97|140.15|139.07|141.94|142.51|141.46|141.67|141.57|138.28|139.87|136.1|136.13|133.84|133.28|129.2|125.95|129.87|132.43|133.42|127.1|126.38|131.91|133.9|134.57|134.06|135.06|134.46|132.69|127.59|129.81||130.4|132.54|137.74|136.61|135.53|134.28|138.62|141.59|139.4|139.2|143.29|143.09|148|137.64|135.3|133.35|129|129.23|126.94|130.8|130.35|133.31|135.12|136||139.48|138.59|141.43|139.74|138.67|137.02|137.75|137.78|144.4|144.99|144.85|146.2|146.66|146.69|147.91||146.92|146.41|143.47|141.61|141.72|144.44|146.44|143.91|145.83|148|147.64|148.19|147.27|143.16|142|142.97|141.05|141.9|145.53|142.18||146.12|145.78|146.3|148.93|149.84|148.05|147.88|148.45|148.68|145.77|145.89|148.92|149.03|148.85|148.27|146.6|145.43|143.5|148.05|145.85|146.22|139.31|137.45|137.57|141.89|141.77|143.24|142.78|141.37|141.15|137.58|136.45|138.91|139.79|139.22|137.56|136.02|133.66|136.54|133.68|134.35|135.83|141.07|142.22|141.22|140.28|139.03|138.72|140.8|143.61|144.43|142.54|142.33|140.88
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||111.3|117.7|114.7|114.77|115.07|118.12|120.86|120.32|122.51|122.88|122.65|119.82|120.65|117.5|118.14|118.22|118.87|118.78|115.9|115.48|116.64|114.59|113.6|105.44|108.21|108.36|115.04|114.7|114.62|109.91|112.77|111.44|112.19|114.85|116.52|120.17|119.31|115.21|113.89||109.08|109.37|112.26|112.57|116.62|118.54|112.68|112.03|112.02||107.87|106.64|110.39|107.19|106.88|111.43|114.92|117.24|117.23|117.01|114.56|117.75|114.14|114.04||112.8|108.3|105.84|105.93|111.67|109.31|110.75|112.4|116.7|114.79|116.52|113.16|113.96|114.58|113.08|115.66|116.75|122.58|118.13|117.16|114.97|119.41|115.02|119.51|123.25|119.61|124.94|128.25|130.53|127.96||127.25|130.29|128.37|129.8|134.01|136.47|137.18|141.06|143.64|140.7|139.65|142.64|143.25|141.95|141.52|141.31|138.5|140.28|136.48|136.8|134.6|133.69|129.66|126.74|130.48|132.68|133.87|127.28|126.46|132.12|134.31|134.75|134.17|134.89|134.52|132.67|127.58|129.4||130.47|132.31|137.49|136.43|135.3|134.13|138.6|141.45|139.21|138.94|143.02|142.65|148.04|137.88|135.7|133.29|129.12|129.24|126.74|130.37|130.09|133.51|135.65|136.29||139.79|139.13|141.65|140.02|138.57|137|137.55|137.65|144.42|145.07|144.68|146|146.5|146.45|148.06||147.14|146.95|144.22|142.4|142.8|144.84|147.37|144.97|146.7|148.68|148.11|148.72|148.04|143.8|142.52|143.78|141.62|142.45|146.11|142.81||146.72|146.76|147.08|149.95|150.71|149.06|149.08|149.39|149.65|146.75|146.63|149.25|149.35|149.24|148.68|146.79|145.86|143.77|148.27|146.13|146.43|139.67|138.77|138.62|142.78|142.41|143.82|142.96|141.68|141.41|137.9|136.71|138.85|140.06|139.19|137.35|136.18|133.76|136.46|133.27|134.52|136.18|141.5|142.63|141.83|140.94|139.65|139.02|141.46|144.37|145.21|143.41|143.47|141.92
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||130.75|137.28|133.8|133.62|133.22|138.23|142.3|142.1|144.78|143.18|143.55|140.64|142.69|137.83|139.41|140.8|142.57|139.52|134.16|135.39|134.95|122.28|120.97|114.81|121.14|122.42|124.63|122.77|118.21|113.76|113.55|110.63|110.4|109.22|111.75|115.54|116.33|114.33|113.5||109.56|106.21|108.92|107.4|113.22|116.46|112.44|108.95|108.68||106.22|103.66|107.67|102.31|103.67|109.65|116.15|121.18|123|124.79|122.35|125.51|121.68|120.21||115.15|111.08|106.78|104.1|107.56|107.59|107.32|107.11|115.37|110.81|113.06|106.93|105.37|108.86|108.79|114.77|116.41|125.93|124.25|124.5|124.28|144.6|138.17|139.39|146.07|144.35|148.3|154|158.12|152.78||151.71|155.54|150.79|151.12|154.46|157.78|158.76|164.06|168.35|163.56|163|166.3|169.31|168.99|164.77|163.65|163.41|164.89|161.49|161.25|157.24|153.1|147.37|141.85|145.52|146.82|139.28|136.01|137.45|145.64|147.9|152.05|151.14|153.56|153.79|151.36|144.83|150.2||152.6|154.65|158.1|156.51|155.17|153.29|159|161.19|161.41|157.94|157.64|138.85|150.61|151.19|149.57|143.98|139.64|138.87|139.99|144.54|142.64|151.67|156.3|158.92||162.14|161.21|165.21|165.36|161.49|162.55|163.25|164.36|167.52|170.4|166.72|168.64|169.2|170.66|169.67||171.07|171.04|170.42|167.08|170.02|168.87|173.31|169.09|169.57|172.21|174.17|176.16|176.16|171.37|169.49|171.87|172.19|175.35|178.08|175.23||179.02|179|178.63|183.83|184.8|177.45|177.03|177.28|176.26|173.62|174.1|178.81|174.45|175.95|173.85|169.2|165.64|165.91|168.62|172.33|169.62|168.8|166.02|166.78|171.75|170.75|172.21|172.34|170.45|164.99|164.21|162.37|162.31|164.43|165.12|163.1|161.05|159.49|164.16|164.25|165.06|165.8|170.29|171.28|170.8|169|167.18|167.79|173.13|174.41|173.79|172.5|172.86|173.46
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||91.18|97.18|92.73|92.49|92.84|95.95|100.44|98.27|100.2|101.01|100.83|98.12|99.05|95.54|100.07|102.31|103.91|98.09|99.29|96.78|94.47|91.67|89.82|85.25|87.54|88.1|91.09|89.43|85.88|81.43|81.11|78.6|77.52|76.36|76.95|79.35|79.3|75.35|75.2||73.67|76.47|77.99|80.78|86.16|87.08|82.43|83.75|83.79||81.57|82.05|89.3|86.99|86.99|94.82|98.8|101.9|105.28|105.65|106.3|108.59|101.22|101.86||102.26|98.75|92.65|91.16|95.07|93.5|96.67|96.28|102.47|94.24|95.12|87.06|87.92|88.73|86.36|95.34|93.87|99.42|91.13|89.84|85.52|89.64|84.91|85.16|90.69|88.14|89.85|94.02|96.93|93.89||93.06|97.74|95.1|97.37|101|103.72|103.67|106.82|110.53|108.19|109.34|119.22|123.23|120.24|119.67|120.53|113.92|114.78|115.92|113.46|111.69|115.37|109.33|102.25|104.29|106.46|111.05|105.53|102.95|108.41|111.98|118.28|113.83|123.34|121.06|116.61|109.76|115.65||113.83|112.37|117.69|121.47|114.27|113.18|125.77|132.85|128.23|123.67|123.6|120.08|122.76|116.78|114.25|105.24|102.6|110.71|111.13|116.53|118.81|121.89|128.27|131.93||136.88|132.74|137.47|137.31|132|132|136.23|136.15|144.42|150.24|143.9|145.15|148.26|153.15|154.36||146.14|143.88|144.25|135.8|137.75|138.64|146.5|135.6|133.8|138.55|138.1|145.24|144.85|139.06|144.01|150.68|149.11|158.37|161.91|154.81||157.8|149.92|152.52|155.41|155.02|151.34|152.45|146.49|147.89|146.01|139.87|148.92|150.16|136.34|137.5|130.53|127.63|125.23|120.23|121.16|122.28|122.93|122.36|119.82|119.33|116.39|116.33|116.43|112.12|111.99|109.16|105.04|104.68|105.06|106.45|103.64|101.81|100.34|102.45|102.9|100.35|101.52|108.16|105.8|106.15|104.38|102.82|101.55|103.88|106.22|105.6|105.73|104.8|105.2
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||101.82|103.38|102.66|102.7|103.41|104.94|104.37|104.33|104.46|104.56|103.78|101.2|101.34|100.57|100.08|99.46|99.95|99.59|98.46|99.1|98.56|97.62|96.29|96.42|95.8|94.35|92.79|92.71|93.59|93.37|95.22|94.27|93.9|94.37|95.01|94.34|94.52|94.8|93.58||97.95|95.94|95.37|95.08|94.98|93.6|92.41|90.31|89.95||88.41|89.19|90.65|90.44|93.01|98.26|98.26|100.53|102.43|102.06|101.95|102.25|102.04|102.03||103.57|102.58|102.48|102.22|100.27|99.7|99.04|99.88|100.4|99.39|99.69|98.53|99.78|99.08|99.69|99.65|99.66|100.72|98.58|98.13|99.11|102.43|99.53|99.24|100.5|100.25|102.12|102.83|102.43|101.66||102.04|102.25|102.31|101.4|102.99|103.37|104.49|101.31|100.65|101.51|99.77|99.42|98.69|97.61|96.84|96.44|96.01|95.25|94.69|94.07|94.94|95.07|96.11|94.74|95.54|95.99|95.01|95.25|97.26|96.33|93.98|91.24|90.21|90.65|89.46|86.56|84.64|85.99||85.71|85.49|85.41|85.44|86.18|87.65|87.39|89.38|90.2|89.81|89.17|90.19|89.88|88.35|90.4|90.13|89.4|88.83|88.96|89.12|89.97|89.92|90.3|90.32||90.98|90.86|90.29|89.77|90.5|90.8|89.18|89.47|88.65|88.61|88.97|88.69|88.58|88.21|87.08||86.52|86.62|86.75|87.23|86.54|88|87.23|85.13|84.98|83.99|83.52|84.02|83.91|83.49|82.34|81.31|80.28|81.05|83.31|82.55||83.82|84.31|84.3|83.38|82.82|83.24|82.56|82.88|82.02|82.61|84.18|83.04|83.9|85.04|83.89|84.93|85.3|85.13|84.71|84.71|84.3|84.42|84.67|85.58|85.2|84.9|83.8|82.99|83.49|84.05|83.46|82.55|82.51|83.58|84.14|84.56|83.02|83.04|81.38|81.18|82.17|81.28|81.36|82.05|82.31|82.72|82.99|83.3|84.1|85.98|87.33|87.83|88.32|88.83
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||240.65|245.68|244.49|244.47|246.9|250.86|249.7|250.58|253.15|251.08|248.39|248.35|252.09|248.36|247.29|246.25|246.98|247.14|243.91|245.64|247.47|249.75|251.72|251.14|248.72|245.95|245.78|246.63|247.32|243.84|248.69|245.59|247.09|246.97|247.78|248.48|247.42|245.25|246.73||245.55|243.3|245.43|243.51|244.85|245.37|243.09|240.14|238.41||234.72|230.71|235.58|235.7|236.77|240.01|241.75|245.48|246.41|245.44|248.45|248.28|253.42|256.74||255.26|253.05|253.01|251.89|249.04|247.5|244.77|243.96|245.35|243.87|243.4|244.72|240.64|240.71|239.24|236.5|234.35|236.1|232.19|230.92|233.19|238.13|248.79|249.87|252.17|250.35|255.46|255.38|253.37|251.93||254.02|253.51|250.04|250.87|252.02|251.64|249.93|244.56|244.87|243.12|241.82|242.57|241.54|240.47|238.79|236.87|234.18|236.47|236.32|236.25|235.86|231.67|231.56|229.21|228.85|226.95|231.46|231.1|234.36|232.91|232.64|228.59|225.21|226.48|227.03|219.27|221|221.41||220.77|221.68|222.66|223.94|224.27|228.2|228.82|237.19|241.01|223.53|222.11|224.04|228.93|228.68|227.14|229.14|224|222.54|225.04|226.08|227.72|228.9|231.3|233.83||235.36|230.85|231.76|232.38|230.37|227.29|225.17|225.14|227.84|226.69|224.97|226.47|227.6|225.77|225.17||223.79|221.53|220.92|219.99|222.5|222.58|219.25|213.74|211.39|210.89|212.57|213.53|211.32|208.79|202.44|201.17|200.8|198.88|203.47|201.09||203.97|204.53|202.73|206.08|204.02|205.82|205.39|207.4|211.39|211.56|213.21|211.71|211.37|213.77|214.93|218.13|214.26|209.79|206.97|207.17|206.58|208.68|207.63|209.24|208.99|209.66|206.78|203.13|207.84|206.78|203.61|201.89|206.7|208.95|209.12|209.98|211.86|211.44|213.92|212.65|214.9|212.27|213.11|213.61|215.05|213.64|215.36|215.11|219.38|217.36|218.13|216.04|216.72|213.75
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||158.67|167.07|163.65|164.41|163.84|168|170.13|170.13|179.04|179.89|179.26|174.55|175.08|170.37|175.86|177.25|176.96|176.36|170.77|171.46|171.96|169.67|168.33|161.78|163.04|163.27|165.19|163.12|161.45|155.25|157.97|153.31|149.19|148.05|147.56|149.94|148.57|144.7|143.07||142.91|146.09|147.27|148.49|150.59|149.69|145.54|147.65|148.35||144.63|143.46|150.08|147.17|147.77|156.92|161.61|165.01|166.95|165.27|165.24|169.24|164.77|168.4||167.55|164|162.32|161.85|161.55|162.44|160.94|159.92|163.84|157.44|158.74|152.89|151.99|155.22|152.25|156.13|158.24|164.77|158.87|158.15|154.38|160.45|151.72|152.81|158.92|155.25|158.71|161.38|162.32|160.34||156.5|158.12|155.5|154.89|158.74|161.25|160.28|159.98|164.5|165.36|165.18|166.48|170.18|167.26|165.63|164.96|159.14|164.77|164.22|163.45|159.98|158.57|150.92|145.63|147.6|150.56|153.62|148.52|146.28|156.85|159.28|159.82|156.95|160.29|162.12|159.79|156.49|160.88||160.36|160.43|168.34|162.04|153.98|153.9|161.67|168.21|163.13|160.82|161.03|162.02|168.91|165.37|163.97|158.63|154.59|159.77|155.77|161.44|159.52|158.63|163.06|166.5||172|169.78|173.75|173.63|170.4|168.84|173.39|172.84|175.55|177.15|175.77|174.78|175.52|174.38|175.47||172.66|172.29|172.08|168.32|170.11|172.6|179.53|176.28|178.47|183.43|183.68|186.26|186.64|181.06|180.79|180.63|180.84|180.25|183.2|178||182.47|182.45|185.5|188.8|188.09|187.04|187.67|185.06|184.79|183.1|180.86|185|184.46|184.18|180.73|178.8|177.94|174.99|173.49|172.46|170.46|179.88|180.52|178.42|178.81|176.92|176.63|173.33|172.04|168.2|164.35|164.02|167.9|168.62|166.98|166.05|165.37|164.26|167.37|167.48|168.84|171.29|176.91|178.53|177.23|173.85|170.57|169.48|171.52|173.21|174.08|173.47|172.81|169.94
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||254.31|267.21|260.46|259.36|262.76|271.62|279.88|279.99|283.72|286.36|284.57|280.14|287.2|279.23|282.65|285.48|292.63|282.14|276.1|279.21|278.99|276.395|265.12|253.75|257.92|260.17|260.17|257.08|247.86|236.93|240.79|234.4|234.47|238.6|244.34|249.65|252.34|247.42|245.19||240.19|239.29|241.46|240.14|250.8|256.95|246.54|235.58|235.33||232.6|227.7|238.75|229.76|230.57|241.87|250.81|258.83|263.26|258.92|259.04|266.75|254.92|260.36||264.62|252.95|247.36|248.22|254.43|252.15|248|242.27|252.94|247.85|254.57|240.54|238.75|250.64|249.17|261.59|272.67|288.71|279.91|279.93|275.69|287.31|269.43|270.61|282.16|276.52|284.19|291.25|291.46|281.66||282.33|295.8|291.16|294.7|303.05|311.11|311.55|319.06|323.21|316.49|317.65|320.31|327.65|318.4|308.97|310.96|306.43|317.39|310.65|318.6|309.63|310.92|298.09|289.94|293.62|303.56|312.33|298.95|305.87|311.37|316.24|323.25|318.23|324.19|324.38|316.49|296.73|302.99||299.57|310.79|323.6|325.22|317.12|319.02|333.01|341.47|330.09|329.73|326.79|325.08|338.17|337.37|340.01|322.77|309.62|318.07|321.61|334.77|325.74|333.32|337.1|337.54||348.54|352.08|370.15|369.34|363.18|362.08|368.88|376.94|391.1|395.49|401.12|405.68|407.06|409.92|411.22||403.59|400.64|396.46|385.93|396.86|398.14|405.42|394.15|404.6|398.45|394.27|404.61|403.6|394.43|385.38|395.09|380.14|391.48|397.72|382.48||390.05|392.21|396.98|402.52|398.62|399.36|400.4|394.43|391.82|385.41|392.66|405.97|406.25|406.69|409.97|384.86|384.17|376.44|379.58|374.99|370.14|376.47|374.21|370.04|370.65|365.65|366.03|360.96|358.85|359.4|347.81|343.72|344.11|345.67|348.71|344.61|341.36|334.99|344.74|340.45|340.96|343.61|355.86|361.55|361.04|357.84|353.42|356.4|364.63|374.5|372.75|369.07|366.38|373.61
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||163.62|170.03|167.53|167.23|167.57|171.52|174.15|174.55|173.03|173.19|172.1|168.49|169.24|164.92|164.87|165.35|165.81|166.13|160.01|161.51|162.51|157.35|156.79|151.6|152.95|154.09|155.35|153.04|151|147.07|150.17|148.47|145.49|145.86|144.87|147.04|146.35|142.92|141.56||138.93|136.72|139.23|137.44|141.66|141.66|138.27|135.35|135.87||131.56|130.06|135.43|132.76|131.88|137.13|142.64|147.96|148.71|146.14|145.38|151.21|148.71|148.84||149.64|143.78|140.52|140.36|143.11|137.59|137.35|140.82|149.24|145.54|147.11|142.56|146.5|154.51|152.06|157.28|156.77|166.02|159.48|157.96|157.65|163.64|156.57|156.8|162.88|161.79|166.42|167.23|167.4|165.07||165.29|170.4|167.66|165.75|170.09|172.14|171.83|175.06|178.44|174.31|174.61|177.77|178.96|175.6|174.72|174.07|170.21|168.82|165.38|163.98|160.62|159.59|155.09|150.62|154.73|158.52|162.95|157.44|159.3|163.17|166.23|166.56|163.2|165.12|164.85|162.74|160.07|164.32||167.3|168.88|172.55|172.79|168.88|168.64|172.12|176.28|174.83|171.66|172.39|172.9|175.84|174.61|174.78|170.33|159.22|159.69|159.78|161.62|162.41|164.51|166.23|169.8||173.07|172.19|175.53|175.08|172.19|172.17|172|174.92|179.7|182.01|177.57|178.2|179.38|179.29|180.33||176.28|175.64|172.99|169.75|171.14|172.26|179.3|174.33|175.74|179.45|174.56|175.08|171.18|165.32|161.84|163.76|164.77|165.3|160.24|156.81||161.94|161.41|161.02|160.55|157.87|153.49|151|150|149.99|147.87|147.92|150.81|150.44|151.28|150.96|151.49|150.02|148.96|149.8|152.57|148.85|149.32|148.64|148.69|149.48|149.26|148.76|146.55|144.84|143.76|140.91|141.51|142.81|142.9|143.29|142|141.11|139.14|142.65|141.5|142.83|141.91|145.37|146.92|146.83|145.85|143.43|142.94|146.06|148.79|149.03|148.12|149.55|148.97
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||98.8|105|101.475|101.93|100.81|104.63|108.27|106|108.49|109.78|110.38|105.53|105.05|99.66|107.83|109.62|111.06|109.01|104.99|106.4|105.98|105.16|103.46|98.91|101|101.67|103.84|102.23|98.23|93.14|94.47|91.67|89.08|88.73|88.62|91.19|90.75|86.56|86||86.27|90.98|91.94|95.02|97.61|97.36|93.28|93.94|95.17||89.83|89.59|97.42|96.62|96.32|101.88|107.24|112.46|115.67|115|114.96|117.33|114.46|117.29||119.48|115.07|108.53|106.59|109.93|106.46|110.74|111.34|116.84|110.48|111.86|106.76|103.92|107.18|105.75|112.5|113.47|118.81|113.8|112.97|110.35|114.63|108.81|108.92|114.47|112.8|115.69|117.89|117.06|114.87||113.36|116.86|114.56|116.24|119.96|122.4|119.33|121.71|129.44|127.41|131.8|135.8|141.44|137.66|137.06|138.59|131.42|135.48|134.2|135.14|131.99|130.48|124.41|120.13|123.64|124.97|128.62|124.15|119.22|125.74|130.64|133.18|129.61|134.2|135.72|133.42|127.86|130.26||133.35|136.47|140.96|139.84|131.86|132.49|139.77|144.2|138.75|136.13|135.57|136.51|140.76|138.61|138.18|132.45|130.15|135.58|132.99|139.29|135.06|139.15|143.07|152.36||167|157.18|159.55|152.45|149.59|150.81|156.34|153.74|158.36|159.93|157.36|157.98|160.98|159.64|162.72||155.49|152.32|151.42|145.01|146.15|146.7|153.66|147.73|147.1|152.73|152.65|157.29|156.89|147.38|145.83|146.49|151.67|147.19|151.22|143.29||149.01|148.92|147.55|150.03|158.74|155.98|157.86|156.27|156.82|153.9|150.4|156.29|152.96|153.29|150.13|142.75|141.21|139.51|136.65|136.02|132.16|132|135.76|135.93|133.34|133.98|134.6|133.28|131.59|132.07|128.21|126.76|127.5|126.22|127.88|126.52|128.07|125.2|129.13|128.73|128.27|132.89|142.74|141.92|141.11|138.1|135.18|135.53|140.8|144.09|141.23|140.14|139.44|136.84
00014|39320|/equities/asml-holdings|NASDAQ100||509.94|539.74|525.44|525.75|520.07|545.26|561.3|557.28|566.68|574.94|575.96|562.41|566.05|541.11|572.75|577.31|588.46|583.86|565.6|578.15|574.44|560.71|546.18|524.17|538.97|534.26|542.27|514.42|498.36|473.48|475.63|456.9|447.01|434.49|439.06|452.95|451.9|428.88|432.4||449.83|475.88|484.62|490.41|508.04|515.26|485.5|485.5|494.35||473.35|468.15|505.33|491.17|493.58|521.53|542.41|567.44|577.01|571.69|563.65|580.54|563.66|576.29||583.38|560.07|548.08|546.43|554.61|532.84|526|528.3|561.63|534.95|548.32|522.36|521.3|523.37|512.66|551|564.17|592.64|570.68|571.09|563.77|590.54|556.88|560.43|599.82|607.61|619.98|633.91|617.15|605.58||597.87|612.76|594|597.74|610.93|625.3|628.51|646.46|680.83|667.73|667.93|684.56|709.14|694.83|687.36|690.54|665.36|688.74|682.91|679.86|654.1|650.63|596.7|577.55|585.85|600.07|621.34|573.04|574.34|594.32|630.79|655.37|634.21|666.51|667.12|656.84|631.73|640.27||647.83|650.43|663.86|656.41|627.91|628.24|656.88|680.37|653.47|650.03|652.81|645.93|686.75|681.48|677.2|644.97|634.66|653.26|648.57|687.42|694.73|706.46|698.82|715.23||744.53|730.08|742.17|729.16|727.17|756.1|763.12|745.67|779.19|797.49|796.14|800.22|801.98|804.77|811.43||801.41|792.12|783.04|752.88|749.87|755|792.22|754.39|764.47|781.84|772.61|803.92|806.01|756.39|771.52|789.38|804|791.51|815.01|782.02||802.39|807.48|825.75|857.17|879.12|859.46|860.55|856.72|851.63|833.39|817.85|850.05|849.93|847|850.49|830.02|812.02|807.45|812.88|813.19|801|791.23|788.44|800.97|787.56|767.7|800.96|788.22|789.4|778.29|744.42|725.05|721.89|730.27|746.82|732.5|732.87|712.94|741.81|745.11|750.42|780.17|835.31|868.82|879.78|864.74|854.73|840.74|859.85|887.31|889.33|888.07|871.24|858.87
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||257.05|266.33|258.66|258.28|258.47|269.34|283.37|284.26|289.36|288.47|283.25|275.8|286.19|278.86|279.35|268.59|230.41|225.14|214.21|210.59|209.32|204.85|197.28|187.61|196.05|202.27|214.18|213.04|191.59|187.97|188.89|184.98|194.47|192.67|211.03|214.08|213.77|207.85|208.39||197.51|187.4|192.36|192.6|202.21|205.32|193.26|185.4|183||178.55|165.74|179.66|167.68|166.29|183.81|196.06|200.8|200.85|190.27|190.57|196.62|179.25|177.32||184.78|175.18|170.75|164.17|177.7|177.4|174.75|162.49|174.43|177|188.9|168.24|169.28|180.98|183.35|202.26|212.71|234.7|223.54|235.28|224.83|259.98|243.66|242.98|253.63|245.29|253.82|265.81|273.9|259.12||265.35|280.33|268.32|271.63|272.02|292.97|286.96|299.86|317.18|305.75|293.83|302.64|311.64|302.31|284.21|294.13|289.41|298.51|288.31|294.73|280.13|280.96|245.17|238.66|246.39|255.2|261.59|240.95|244.24|267.61|286.88|309.28|307.27|305.72|305.03|301.6|281.02|295.7||298.07|304|318.71|330.33|320.25|321.76|346.16|335.6|318.05|314.19|320.91|304.41|314.29|325.87|324.34|319.17|290.89|293.06|286.69|300.27|283|291.32|293.46|293.63||297.39|298.65|320.59|314.95|312.98|303.71|313.75|311.64|334.99|350.42|381.29|385.36|382.78|388.61|394.43||387.92|388.05|380.63|343.33|350.96|345.44|364.43|351.74|369.93|372.62|375.44|387.41|382.99|353.44|349.5|368.94|357.21|376.32|397.69|391.54||393.07|389.51|403|429.86|440.69|440.24|443.96|433.99|445.12|441.59|433.57|444.5|442.76|440.22|449.12|445.43|450.29|450.14|458.13|417.33|412.88|424.52|429.01|423.2|417.12|409.69|410.46|414.77|409.74|406.73|407.04|397.47|389.5|390.74|392.98|395.19|389.94|382.71|392.22|391.42|387.6|381.58|391.89|413.94|409.6|406.4|405.98|400.59|404.6|403.91|394.53|389.39|376.71|379.97
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||207.77|220.15|214.43|213.63|216.4|222.59|228.86|228.2|233.64|234.04|233.01|227.26|226.32|218.14|220.69|221.7|221.94|218.44|216.18|218.14|216.32|212.16|203.41|193.07|195.71|195.95|199.1|196.38|184.76|177.22|176.21|170.96|170.95|172.33|176.72|179.83|182.25|176.73|176.9||173.86|171.96|176.85|176.81|185.87|192.48|183.41|169.15|166.88||167.77|164.31|176.71|171.59|173.1|187.08|195.06|203.73|207.17|208.6|208.37|214.09|207.38|207.75||211.38|191.63|186.53|179.55|183.51|191.41|193.72|187.98|195.64|192.58|197.07|185.05|180.68|186.41|186.32|193.77|198.39|203.75|193.22|192.9|189.28|195.84|180.47|185.59|191.15|187.31|195.13|201.92|203.8|196.54||196.73|201.74|196.14|199.03|202.25|204.77|203.94|211.55|218.77|213.04|214.35|221|223|215.41|212.14|213.05|207.34|216.66|212.38|213.3|211.65|204.5|192.43|188.7|192.31|199.79|204.88|195.95|199.09|207.66|210|216.51|214|220.23|219.62|218.18|209.02|215.65||216.84|223.39|233.74|233.38|226.9|227.13|238.52|251.34|241.1|240.48|241.24|237.76|248|249.77|249.79|239.54|228.66|233.28|233.78|245.35|239.19|252.41|254.35|252.03||259.1|260.17|269.6|270.63|262.39|262.32|264.11|264.32|278.19|283.72|281.19|281.71|282.57|282.77|284.3||280.99|282.61|280.42|275.12|277.65|269.61|271.73|263.22|268.88|269|267.67|276.29|276.7|265.56|259.02|257.66|249.68|254.19|261.15|254.17||256.9|304|310.48|322.52|322.18|330.55|333.64|326.39|329.32|325.21|320.53|329.4|329.07|324.52|318.97|308.37|314.92|315.01|317.61|317.1|308.51|312.8|311.79|308.58|305.68|298.64|296.69|292.67|291.19|289.17|283.45|275.91|276.54|278.94|283.02|277.42|275.98|272.93|284.06|285.17|287.99|287.85|294.06|294.67|292.16|286.42|283.19|283.6|288.15|290.68|286.62|279.35|281.28|284.43
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||147.71|151.02|138.9|134.07|131.46|129.13|128.33|132.64|136.14|139.51|140.36|139.38|137.74|135.6|136.4|137.82|140.07|136.63|134.16|135.01|136.57|140.6|141.01|138.17|140.25|140.01|144.57|140.82|142.38|141.08|140.09|142.07|145.26|143.48|143.73|152.4|154.69|149.2|154.25||151.49|148.73|151.32|153.79|155.24|151.34|146.13|142.69|145.63||139.83|137.38|144.82|140.8|131.88|142.87|145.51|152.88|150.58|146.99|143.42|146.2|141.31|140.35||139.09|136.19|119.32|115.73|124|124.47|125.34|118.86|123.44|117.8|116.94|107.88|106.09|107.91|106.62|116.76|124.08|131.95|127.57|127.86|124.17|120.55|118.52|111.93|116.57|114.57|115.97|122.31|126.61|126.73||129.56|134.67|130.99|133.05|134.76|135.71|140|144.62|153.8|140.97|132.3|143.83|147.69|147.45|146.54|150.61|154.9|154.59|146.68|149.04|147.15|150.87|108.38|108.97|118.92|135.16|144.23|136.82|138.37|147.26|155.19|160.57|162.86|152.44|153.11|151.12|149.82|151.67||157.72|166.4|167.35|166.86|160.79|160.64|164.56|166.7|162.99|155.6|158.38|154.32|158.27|161.1|159.74|146.53|143.73|148.3|150.97|149.05|156.84|162.03|154.48|152.94||154.53|152.51|159.36|156.7|152.36|153.33|150.75|143.88|146.53|149.1|148.79|150.61|136.3|140.88|143.77||144.12|143.46|144.82|137.56|142.09|140.17|141.41|142.89|144.55|149.34|148.69|148.93|149.89|147.65|137.39|148.96|148.83|149.84|150.29|153.06||151.39|150.49|147.81|151.77|154.36|161.82|171.27|168.67|170.57|167.26|161.56|161.63|161.42|158.23|162.58|165.37|162.27|170.32|162.24|168.71|167.75|168.83|175.47|177.64|180.6|180.96|179|171.04|163.63|162.7|163.85|159.47|162.16|162.09|156.55|149.36|149.8|146.39|151.58|153.75|151.92|154.02|156.94|156.57|160.5|159.88|156.71|154.5|162.21|159.56|161.73|160.52|163.26|164.1
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||198.59|204.83|201.78|202.81|207.7|214.09|216.34|217.58|219.64|222.38|220.99|218.22|221.04|217.59|217.56|218.2|217.3|213.6|209.15|209.26|215.06|214.2|212.92|210.85|207.57|206.25|214.06|207.49|220.26|214.34|217.01|214.27|214.53|215.58|215.26|218.8|217.96|215.98|212.58||210.63|203.94|205.23|202.51|213.57|211.93|211.38|207|206.89||201.74|191.53|197.26|194.18|192.16|197.5|202.22|206.73|201.08|197.11|200.62|198.51|200|200||206.2|204.22|202.36|202.54|199.4|199.65|193.09|195.71|202.9|198.38|199.11|194.32|191.07|195|187.54|193.61|201.18|210.1|205.7|207.32|207.44|210.41|206.94|206.99|214.54|209.99|218.4|220.43|223.02|212.54||212.55|213.98|208.06|210.62|214.75|211.64|209.71|207.61|211.64|210.65|210.6|211.03|214.95|211.68|210.97|213.01|209.62|210.92|206.81|208.57|205.32|203.8|197.36|193.77|197.67|198.64|202.27|202.01|205.78|209.45|211.23|207.79|210.34|211.01|207.38|203.12|209.08|209.81||209.79|210.6|214.55|217.37|214.12|214.59|220.04|226.81|222.39|221.3|221.53|220.17|224.96|229.37|226|225.21|218.94|219.6|222.31|224.69|220.52|225.91|230.81|233.81||239.3|236.67|225.34|241.52|235.31|232.6|237.3|239.27|241.73|244.14|239.92|240|258.31|235.99|234.19||235.41|234.48|234.65|236.96|237.43|235.52|235.88|230.76|234.5|232.62|232.43|234.72|226.83|224.11|223.92|228.52|229.5|235.74|236.11|242.9||250.13|254.15|252.21|257.19|256.79|258.38|261.55|271.82|270.43|266.57|266.93|270.03|272.7|278.68|280.41|279.59|272.51|272.1|266.68|264.87|259.95|271.12|269.94|264.8|270.21|266.57|268.13|269.73|281.19|285.26|283.65|284.79|285.59|285.83|287.77|283.55|280.44|278.32|283.94|282.99|285.56|284.71|286.62|291.71|293.2|289.32|295.54|298.49|300.19|299.69|299.21|295.95|301.94|299.81
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||1910.96|2008.54|1990.96|1992.83|1972.67|2086.9199|2144.73|2129.6499|2151.3401|2129.76|2120.98|2063.76|2023.6899|1957.21|1955.8|1924.97|1947.25|1966.48|1956.3|1906.67|1935.6899|1912.9301|1877.58|1795.8|1834.67|1809.88|1829.41|1834.8|1834.8|1738.79|1698.59|1673.91|1738.03|1738.25|1724.55|1769.48|1785.92|1750.86|1787.96||1767.98|1748.99|1810.33|1838.42|1896.24|1931.05|1835.0601|1889.84|1937.29||1906.87|1846.24|1973.24|1951.51|1979.3199|2104.96|2277.8401|2345.8|2326.73|2347.3|2335.8701|2372.3601|2238.5701|2243.5601||2265.98|2221.51|2147.22|2050.0601|2106.6499|2115.8999|2103.3999|2050.3799|2146.5901|2046.01|2101.8899|2053.05|2072.1499|2044.98|2023.5699|2194.23|2171.9099|2103.3301|2105.9299|2192.9199|2210.3101|2317.8|2258.95|2159.96|2246.04|2213.8701|2239.3201|2251.8|2239.3799|2199.3101||2227.29|2260.1101|2181.3799|2169.21|2167.4199|2213.2|2222.1399|2298|2374.97|2367.8301|2348.45|2327.99|2371.9199|2276.8201|2247.9299|2261.99|2159.75|2201.96|2161.3899|2186.3101|2161.1399|2202.4399|2080.1799|1999.95|2017.4|2030.36|2035.47|1899.53|1817.16|1985.04|2102.0601|2163.52|2072|2172.25|2281.46|2295|2469.8301|2518.22||2616.4099|2623.95|2703.26|2635.1599|2545.6599|2530.01|2628.3799|2626.98|2541.3799|2483.05|2442.9299|2437.52|2440.98|2465.6399|2456.1299|2412.9399|2359.6499|2370.6299|2329.02|2349.6201|2345.8601|2433.6399|2377.0901|2384.21||2450.95|2458.98|2436.1001|2469.4199|2426.3999|2434.5801|2429.97|2413.3|2464.9299|2461.4199|2399.23|2395.9199|2384.6799|2386.9099|2394.51||2402.25|2385.1799|2365.75|2208.75|2210.46|2164.9099|2130.3799|2124.9299|2149.51|2236.3601|2267.6101|2307.2|2245.03|2227.28|2114.4399|2171.9299|2067.01|2101.8501|2182.01|2155.5601||2323.1201|2341.1299|2297.1299|2339.99|2375.98|2366.3799|2380.3301|2405.01|2451.6499|2479.04|2569.78|2648.2|2639.8601|2618.97|2437.01|2435.3301|2453.8301|2489.6899|2420.78|2429.77|2428.0901|2443.03|2412.98|2394.5901|2411.1299|2384.1799|2463.1001|2502.1299|2538.3401|2496.22|2462.53|2464.7|2467.4099|2474.3701|2469|2448.2|2432.3401|2459.52|2455.8701|2373.8701|2377.8201|2432.75|2476.52|2491.3501|2475.51|2406.1101|2325.6201|2340.74|2325.3701|2345|2375.97|2328.6599|2322.1201|2304.8
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||520.86|550.13|530.84|529.78|528.75|548.43|558.45|538.59|551.65|558.96|558.23|545.43|550.41|532.8|545.53|551.44|552.8|546.74|531.21|536.37|535.48|533.61|527.79|511.09|513.11|512.52|517.68|511.77|509|491.06|494.46|484.64|481.73|481.37|482.86|498.69|498.54|482.61|476.3||477.84|485.81|490.41|498.45|505.71|509.09|496.58|496.1|503.77||498.65|497.18|526.71|520.17|517.62|541.27|556.22|565.36|572.99|561.23|563.32|576.74|573.62|580.13||583.28|550.66|531.63|524.2|526.36|543.19|546.21|570.57|608.15|582.67|588.24|571.57|567.11|581.39|562.92|580.1|579.99|603.66|581.17|576.35|554.39|578.94|559.54|560.07|587.88|586.95|592.73|597.72|597.62|586.5||573.85|592.54|585.07|580.61|587|603.05|602|614.12|634.85|626.98|629.68|631.09|641.47|632.88|628.87|626.43|599.38|611.34|601.29|610.41|602.67|607.12|592.76|567.8|577.85|587.73|597.02|575.95|570.7|595.99|578.6|585.78|570.12|587.44|588.01|580|565.19|577.46||579.99|579|597.21|602.77|578.58|573.42|591.36|611.34|600.22|587.63|590.16|580.85|603.43|592.72|585.88|560.1|542.31|557.12|534.14|541.58|533.23|547.72|563.97|577.79||596.37|597.19|622|622.05|621.16|619.15|637.03|643|670.92|663.32|665.41|665.08|672.61|669|674.28||664.8|655.2|646.24|645.03|634.96|620.68|639.86|614.91|621.66|631.68|583.42|588.56|590.4|564.98|558.12|552.45|554.76|553.68|564.34|546.59||558.73|555.12|553.28|568.72|574.81|569.64|568.77|565.77|563.22|555.4|548.77|557.8|558.95|558.92|548.62|542.37|537.07|528.05|531.67|529.57|523.11|533.87|522.07|515.41|514.15|509.39|510.39|503.36|503.25|497.6|485.01|485.28|492.34|492.85|493.92|488.78|485.42|475.95|487.35|484.93|489.48|491.02|504.85|504.92|504.3|500.59|490.99|494.82|506|507.35|509.74|501.87|498.96|498.15
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||177.83|184.8|182.99|183.25|184.9|188.04|190.73|191|192.63|193.09|188.83|186.35|186.34|184.61|184.33|186.55|185.58|181.95|183.45|185.04|186.08|183.62|176.62|170.75|167.66|167.71|168.75|164.02|161.58|155.06|157|154.02|153.34|154.22|157.87|160.42|160.19|156.04|151.64||149.64|150.03|150.92|150.12|154.45|157.62|151.06|145.96|148.14||143.09|141.08|147.72|143.39|141.66|149.11|155.81|159.93|162.27|160.29|158.56|161.41|153.22|153.73||156.24|148.67|145.06|144|147.63|146.6|143.83|136.3|142.87|139.38|142.44|135.82|135.68|141.17|137.18|146.37|149.4|158.34|152.85|150.49|150.85|159.01|153.41|151.54|151.1|148.07|151.86|157.13|155.62|150.61||149.8|155.79|153.37|153.74|158.24|163.13|161.85|163.45|167.11|165.63|164.46|163.31|165.97|162.47|158.84|162.12|157.29|160.2|157.2|158.87|153.32|150.51|142.5|139.16|144.91|149.46|150.89|145.8|150.4|154.69|153.94|157.46|150.53|151.43|152.93|149.04|140.88|135.21||134.95|138.22|145.85|146.07|142.08|142.5|148.87|154.4|148.37|146.72|147.51|146.42|153.13|151.61|152.14|145.42|138.98|141.49|142.39|151.66|148.3|150.31|153.17|153.53||161.75|163.16|170.18|169.23|165.88|166.02|173.12|172.62|178.3|183.16|186.35|188.25|189.93|190.08|191.65||187.48|186.56|183.03|177.32|179.15|179.62|184.27|176.06|184.13|184.14|179.62|184.21|182.77|177.21|177.87|184.66|175.05|177.46|186.69|178.36||183.47|181.58|184.51|188.12|186.05|187.74|186.92|182.34|181.44|177.23|177.48|182.37|179.24|178|179.56|172.97|175.55|173.84|173.11|168.92|165.1|172.93|167.37|166.76|165.45|160.09|158.83|157.54|155.78|157.33|153.5|150.16|149.52|150.12|152.25|150.04|150.21|148.05|153.01|151.44|152.25|152.47|158.16|163.55|163.1|162.23|160.87|160.93|163.63|167.61|167.54|164.93|164.63|166.87
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||179.69|187.9|184.4|184.87|185.11|188.37|187.11|182.62|183.55|181.67|180.27|175.71|176.01|172.52|178.58|179.69|180.02|181.96|180.33|181.51|181.53|178.15|174.8|170.1|170.44|170.1|171.25|169.21|167.53|159.67|161.51|158.77|158.3|158.2|158.59|161.53|159.82|158.16|157.75||157|157.56|158.08|159.37|165.78|164.34|158.12|159.63|159.83||156.2|155.94|163.85|162.5|160.88|167.34|173.59|174.34|178.1|175.73|175.59|176.13|171.21|169.86||171.1|166.52|161.26|158.81|161.25|160.2|161.95|163.73|172.65|169.17|169.34|166.79|164.45|166.55|164.8|170.62|171.21|177.11|167.68|164.13|163.18|168.64|162.53|163.17|170.65|169.54|176.41|179|173.94|171.68||172.97|170.97|171.65|172.21|175.55|177.32|176.38|176.81|178.83|177.8|178.89|178.82|180.96|177.31|176.15|175.84|174.53|178.15|178.79|179.39|176.41|173.4|172.28|166.6|170|170.12|171|164.78|165.44|171.57|174.35|174.02|169.41|172.46|177.53|171.3|169.1|177.99||181.76|182.28|185.48|183.62|176.1|178.75|183.37|189.96|194.76|191.31|192.3|192.97|194.6|189.4|189.05|184.53|181.73|182.49|180.85|185.15|184.66|188.98|189.4|189.94||191.64|194.05|197.4|200.42|200.21|198.38|206.21|203.53|208.13|205.01|204.78|203.97|206.83|205.6|207.02||202.76|198.87|193.3|186.74|190.07|187.83|192.15|189.69|191.75|194.87|194.69|198.82|198.21|194.38|191.67|193.62|184.81|189.36|194.8|191.16||199.79|195.84|196.2|196.06|195.23|195.24|194.98|190.85|191.08|188.32|188.8|187.02|185.32|187.07|185|185.54|189.21|187.64|186.65|185.94|184.37|188.47|191.54|191.47|190.55|188.39|187.63|186.23|177.72|177.53|174.02|173.61|174.57|176.88|177.46|175.53|184.13|182.65|185.71|182.02|185.39|186.14|192.29|193.06|192.52|189.63|187.76|187.8|191.14|194.34|195.09|193.48|196.77|197.99
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.92|94.97|94.97|94.96|94.69|94.85||94.68|94.55|94.59|94.44|94.1|93.93|93.92|93.97|94.24|94.11|94.21|94.2|93.99|94.14|93.67|94|94.12|94.37|94.14|93.82|93.64|93.79|93.8|93.61|93.81|93.7|93.34|93.42|93.46|93.31||93.3|93.35|93.35|93.1|93.4|93.49|93.28|93.14|93.29|93.49|93.56|93.65|93.59|93.62|93.62|93.65|93.59|93.65|93.61|93.64|93.78|93.57|93.6|93.43|93.4|93|93.1|93.04|93.08|93.47|93.37|93.41|93.3|93.25|93.41|93.11|93.13|91.83||91.45|91.71|91.92|92.03|91.66|91.97|92.2|92.33|92.05|91.8|91.46|91.72|91.89|91.25|91.2|91.39|91.38|91.12|91.37|91.71|91.7|91.49|91.77|92.03||92.21|92.19|92.2|92.26|92.3|92.32|92.36|92.55|92.64|92.84|92.87|93.14|93.19|93|92.25||91.84|91.79|90.67|90.49|89.77|79.49|78.92|77.26|76.71|74.37|75.15|75.2|73.78|72.99|71.67|71.87|70.01|70.45|72.86|72.3||73.49|73.93|73.44|72.74|73.58|74.32|74.11|73.91|75.01|74.63|74.36|74.16|74.46|75.53|75.69|78.24|76.67|76.28|74.29|70.67|69.89|71.95|71.63|71.81|71.87|72.06|71.41|70.12|71.42|71.72|70.7|70.24|70.59|71.07|70.74|70.62|69.94|70.19|70.34|70.52|71.13|71.19|72.04|72.98|73.17|72.96|73.35|73.69|75.04|74.02|74.23|73.92|74.5|74.45
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||425.77|438.54|429.18|432.06|438.51|454.46|458.07|465.28|482.83|480.92|478.12|466.19|462.69|452.5|464.05|462.98|459.45|452.18|437.65|426.56|432.1|435.58|475.94|479.01|478.98|485.7|492.74|483.2|482.95|474.01|476.6|468.75|465.64|468.1|453.39|463.55|465.4|471.64|481.22||480.92|468.53|463.84|457.03|464.36|463.12|455.13|448.24|437.47||441.96|415.35|449|451.97|454.47|474.19|482.26|487.95|482.55|484.72|491.07|498.22|495.38|506.93||509.94|502.84|487.61|479.02|473.67|479.03|474.57|469.5|472.13|463.34|471.39|465.26|448.35|468.23|463.67|459.77|456.2|448.34|425.62|432.54|428.49|461.49|482.01|486.95|506.97|511.37|519.03|535.96|557.75|533.48||555.32|562.4|549.12|559.91|557.6|552.48|561.26|556.79|562|561.68|545.52|570.12|572.33|565.25|558.26|559.32|559.99|574.66|565.77|577.32|577.65|572.11|569.16|566.14|559.29|562.13|557.75|551.43|555.64|549.93|561.82|570.99|594.74|601.78|601.16|586.59|570.6|595.5||596.83|597.83|609.46|609.45|607.94|604.73|606.52|614.75|609.12|610.75|608.92|610.45|600.24|596.89|593.34|590.47|561.03|555|563.54|577.13|569.69|572.16|581.3|582.75||607.69|619.08|613.98|612.1|605.43|610.49|631.95|624.86|640.77|647.58|651.97|657.23|656.28|655.79|652.35||648.3|639.79|644.33|646.76|650|631.58|617.32|621.89|605.55|610.89|611.97|642.07|650.6|672.95|679.3|670.4|634.2|646.28|668.19|672.87||672.69|674.74|668.32|682.34|685.88|691.04|689.18|692.91|689.35|694.21|701.25|696.31|695.18|689.32|686.07|692.54|681.5|671.37|674.89|706.27|714.51|728.23|731.01|730.93|735.67|734.01|717.91|706.88|699.03|703.67|696.23|690.62|695.23|706.13|741.95|743.75|747.79|740.96|738.08|727.56|733.18|727.49|734.41|739.17|741.95|751.55|747.63|755.9|763.48|765.24|765.2|761.86|793.07|787.12
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||121.68|122.68|122.28|121.94|121.71|123.79|124.63|123.37|125.8|122.61|122.86|120.85|122.5|119|120.3|119.31|118.83|117.93|118.39|119.03|124.6|126.18|125.64|124.06|127.68|128.85|129.15|127.33|123.75|121.15|122.72|121.56|122.82|122.63|125.64|127.16|124.99|124.18|123.12||123.83|121.78|121.21|121.7|123.91|124.1|118.54|118.59|120.18||119.42|117.6|121.14|121.45|120.615|123.79|125.55|128.05|129|129.18|129.76|129.33|126.35|125.08||126.18|124.23|123.29|123.49|124.12|122.03|120.61|121.54|124.01|122.49|122.2|120.61|122.28|120.48|119.29|120.19|122.94|126.92|127.74|128.54|126.29|128.83|126.9|135.51|138.86|137.27|140.56|143.41|144.28|142.08||142.78|142.73|140.86|140.39|142.82|144.08|139.38|142.4|141.16|139.23|138.26|138.26|139.23|138.37|142.37|139.29|138.74|139.07|136.74|139.87|138.52|136.89|135.45|134.48|134.16|141.93|138.45|136.07|139.7|145.96|143.61|148.98|143.9|144.88|140.83|138.21|130.46|133.69||130.79|132.43|132.55|131.75|129.68|128.02|127.24|128.29|126.5|126.02|128.26|126.68|123.67|121.07|121.01|119.31|117.44|117.12|119.21|124.24|125.07|124.66|124.88|125.41||126.14|119.37|120.39|120|121.11|119.5|115.05|113.24|115.73|116.39|116.56|116.52|118.61|117.68|116.25||114.86|114.99|113.7|112.45|114.24|114.74|113.41|111.75|112.05|110.61|110.38|110.89|110.87|112.28|109.26|111.12|110.15|111.31|111.11|110.32||111.58|111.57|112.72|115.31|115.37|115.07|116.84|116.98|118.33|117.66|117.3|118.36|118.13|116.64|115.84|116.43|117.11|116.35|119.6|118.73|118.12|120.36|122.37|123.86|123.66|122.65|121.78|120.5|121.24|122.41|120.96|119.71|118.91|116.81|116.77|114.72|113.69|113.63|113.95|113.04|114.89|115.85|116.66|117.47|115.55|114.25|113.09|114.8|117.35|117.41|117.53|116.34|118.22|121.12
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||420.02|433.33|429.12|428.01|430.29|436.52|440.44|439.1|437.81|439.03|434.24|429.64|431.78|424.73|425.61|423.61|427.19|426.07|422.76|423.93|425.49|420.02|409.23|397.83|396.67|396.73|399.99|392.09|386.69|378.93|388.28|387.13|377.57|377.46|380.77|381.07|380.89|380.12|375.36||376.71|373.53|372.45|371.49|379.91|379.18|366.53|359.22|358.42||347.35|348.89|354.84|352.44|357.85|374.76|390.92|399.36|403.6|397.42|396.09|398.23|390.8|398.33||396.91|383.43|367.65|370.94|370.28|363.62|358.8|358.26|381.31|377.73|375.97|367.16|370.94|378.23|374.23|383.94|386.74|401.03|390.31|391.46|397.26|410.7|401|399.61|409.96|407.99|418.89|421.46|418.96|413.18||413.67|419.38|415.77|418.01|429.12|434.24|431.15|431.4|429.22|423.88|425.39|432.01|431.51|423.24|413.32|410.41|401.34|393|391.3|400.37|394.98|389.13|382.11|375.01|369.3|369.75|374.16|367.51|371.02|378.95|378.41|380.99|372.15|375.32|377.32|374.02|363.91|370||371.57|370.64|378.57|377.75|370.5|375.53|381.65|391.57|383.55|379.87|381.81|385.08|391.45|387.32|391.53|386.31|377.72|381.31|381.23|386.32|379.51|380.3|387.84|391.06||397.45|404.74|406.21|405.1|399.23|397.42|403|405.98|425.11|424.09|443.17|439.55|444.94|444.1|442.08||435|428.89|436.79|429.94|438.51|454.81|457.71|448.59|457.43|458.45|449.13|450.98|446.02|435.32|427.27|432.17|417.62|422.19|434.73|428.29||441.56|439.16|443.66|446.05|442.78|444.55|443.35|438.92|438.59|433.99|433.91|436.95|436.86|441.95|440.59|437.92|435.32|430.72|433.1|426.06|422.94|430.5|428.59|426.83|424.64|423.7|423.9|421.07|416.03|416.42|405.33|404|402.37|402.8|400.8|395.94|391.85|386.1|387.32|380.66|389.26|386.07|395.39|401.47|401.78|396.2|393.3|393.6|392.86|399.55|398.76|396.11|406.53|403.71
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||45.89|47.27|47.07|47.41|47.71|48.7|49.37|46.66|46.77|46.59|46.61|45.9|46.02|44.92|45.02|45.01|45.38|45.71|44.92|45.28|45.37|45.62|44.64|43.83|44.34|44.46|44.58|44.13|44.03|42.6|43.07|42.33|42.7|42.86|43.25|43.39|43.22|42.69|41.96||42.6|42.64|42.88|43.06|43.77|44.1|42.93|43.57|44.14||43.39|43.32|43.8|42.91|43.24|43.49|44.26|44.92|45.57|45.33|45.25|45.79|45.23|45.05||45.62|44.99|44|43.77|43.35|42.94|41.72|48.36|50.6|49|49.56|48.29|48.65|49.55|48.96|49.33|49.61|51.58|49.92|49.86|48.98|50.63|49.31|50.9|51.94|51.36|52.78|53.02|51.83|51.11||51.17|52.15|51.82|52.88|54.28|54.63|54.37|54.92|55.87|55.66|55.76|56.05|55.67|55.14|54.97|54.5|54.48|56.17|56|55.97|56.17|55.81|55.6|54.3|54.69|54.71|55.92|54.4|55.59|56.51|56.07|56.15|54.62|55.77|56.04|54.73|54.44|56.3||57.21|55.77|54.25|54.27|53.18|53.9|54.87|56.29|55.34|55.17|55.15|55.2|56.17|55.37|55.67|55.61|54.62|55.33|56.11|56.9|56.68|58.08|58.9|59.73||61.36|61.5|62.12|62.37|61.82|61.13|60.92|60.28|61.25|63.16|63.37|63.62|63.96|63.53|63.42||62.28|61.53|61.03|60.36|60.46|60.31|59.93|57.77|58.61|59.25|57.55|57.02|58.08|56.96|56.23|56.15|55.03|54.84|55.76|54.67||55.54|55.3|54.6|53.25|53.63|56.76|57|57.27|56.82|56.76|57.77|57.44|57|57.07|57.12|57.65|57.62|56.1|55.97|56.24|56.18|55.81|55.14|55.11|55.69|56.2|55.74|55.19|55.25|55.65|54.62|54.28|54.93|55.08|55.02|53.94|54.69|54.23|55.14|54.43|55.48|55.52|56.22|56.73|56.69|55.52|55.26|55.89|56.85|57.33|57.56|57.87|58.1|57.89
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||64.7|67.03|65.98|66.02|66.91|68.6|69.13|68.9|69.94|69.7|69.78|68.72|69.04|68.11|68.82|68.72|68.74|68.73|67.57|67.62|67.96|66.83|70.3|68.07|68.22|69.1|68.98|68.12|67.42|65.1|65.86|64.46|65.04|65.15|65.7|67.02|67.58|68.02|67.72||68.03|67.49|68.48|68.11|69.91|70.26|67.38|67.48|67.75||66.5|65.79|68.49|67.87|67.89|69.91|70.77|73.11|74.09|73.88|73.56|74.96|74.18|74.7||74.73|72.74|71.69|71.4|71.84|70.83|70.32|70.23|75.11|72.58|73.38|73.54|72.38|74.44|76.27|75.52|73.6|84.36|81.55|80.67|80.9|83.97|82.84|82.27|84.46|83.16|86.42|86.21|85.74|84.61||84.74|86.06|86.09|87.21|88.96|87.81|86.91|86.8|90.02|90.01|89.67|91.39|92.73|91.54|91.51|91.19|90.96|93.12|91.39|91.72|90.58|89.7|88.17|87.43|88.04|87.66|87.96|87.48|86.6|88.88|87.93|88.19|85.8|86.13|88.04|86.08|84.65|85.27||86.36|85.92|89.42|89.06|86.24|87.34|90.25|91.69|89.17|87.74|86.82|86.06|88.24|86.42|85.42|84.44|81.79|81.83|82.25|85.1|84.26|85.69|86.04|86.19||87.2|87.2|88.07|87.97|86.68|87.42|88.23|90.02|91.42|89.57|88.72|88.94|89.59|88.73|88.09||86.29|85.9|85.2|82.91|84.82|84.68|82.9|81.88|81.93|82.1|80.99|81.22|81.45|80.72|78.52|79.43|76.86|77.98|79.71|78.4||80.74|80.76|81.39|81.99|81.04|80.99|81.75|81.95|81.98|81.07|80.65|80.51|80.17|79.91|79.54|79.65|78.62|78|78.09|77.32|77.71|78.75|78.96|79|79.08|79.16|79.79|78.89|78.83|77.45|75.63|75.11|75.39|75.49|75.26|74.36|74.43|74.34|75.27|74.21|75.58|76.36|78.03|77.62|77.15|75.39|74.51|75.06|75.48|76.76|76.48|75.68|76.4|76.26
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||36.8|37.6|37.11|37.24|37.62|38.68|38.61|39.26|40.36|40.57|40|39.4|38.96|38.16|38.59|38.27|38.93|38.48|37.68|37.51|37.52|39.41|43.37|42.72|42.47|42.6|42.27|41.82|41.31|40.54|40.9|39.58|39.88|39.75|39.17|39.96|39.94|39.83|39.83||40.29|39.24|39.33|39.13|39.83|39.57|39.11|38.9|38.48||38.71|37.91|40.13|39.84|40.2|41.63|42.18|42.84|42.63|42.28|42.93|43.8|43.93|44.28||44.16|44.13|43.7|43.07|42.88|42.01|42.02|42.13|42.84|41.87|41.48|41.39|39.84|40.3|39.76|40|40.38|41.62|40.37|40.45|39.76|41.7|44.45|44.57|45.71|45.38|46.94|47.4|48.11|46.86||47.58|47.91|47.25|47.61|47.42|47.15|47.73|47.87|48.11|47.7|46.82|47.69|47.78|47.53|47.13|46.8|46.52|47.22|46.67|46.91|46.48|46.23|45.54|44.97|45.02|45.39|46.12|46.13|46.3|47.21|47.12|46.38|46.39|46.76|47.07|46.01|45.13|46.94||46.64|46.77|48.09|48.05|47.4|47.62|48.92|49.77|49.21|48.86|49.33|49.64|49.99|49.94|49.99|49.72|48.01|48.46|49.67|50.07|49.73|50.22|50.33|50.18||51.68|51.28|50.95|51.14|50.52|50.05|50.51|50.22|50.19|50.74|50.33|50.59|50.59|50.51|50.47||50.03|49.03|48.86|48.4|48.75|48.84|48.18|48.76|47.71|48.45|47.81|48.94|49.58|52.35|51.78|51.5|49.08|49.98|51.53|51.1||51.88|52.04|51.51|51.91|52.78|53.73|53.12|53.38|53.5|53.66|54.17|53.75|53.49|53.9|52.73|52.95|52.64|52.26|51.43|51.9|52.44|53.76|54.08|54.22|54.03|54.71|54.24|53.22|54.02|53.99|52.69|52.33|52.22|54.7|57.4|56.9|56.79|56.78|57.21|55.93|55.93|54.75|56.29|56.24|56.17|56.02|56.06|56.49|57.11|57.28|57|55.59|59.97|59.3
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||122.37|126.23|124.63|124.27|124.76|128.24|130.39|130.13|131.63|131.42|129.97|128.51|128.75|126.41|129.03|129.22|130.34|130.24|128.09|128.86|128.1|125.77|122.83|119.65|120.85|121.97|123.72|122.23|121.41|116.3|115.99|113.06|111.25|111.86|112.76|114.49|115.12|112.79|112.28||110.17|108.66|109.08|108.85|112.25|112.88|110.16|106.45|105.96||104.95|102.78|106.45|103.59|104.87|108.3|112.39|114.72|116.5|114.93|115.26|116.68|112.91|114.53||116.69|114.41|111.29|108.15|110.49|112.11|110.9|106.55|113.46|110.21|111.96|107.99|106.97|109.56|108.69|109.62|113.09|118.83|114.47|114.96|113.65|116.73|112.92|114.11|118.21|116.15|118.85|120.76|120.42|116.33||116.98|121.39|121|123.37|125.64|124.88|124.77|126.35|127.59|125.68|125.47|127.43|130.77|126.19|126.23|126.64|124.87|127.37|126.26|129.24|127.6|125.29|120.27|116.1|115.52|115.79|115.9|108.85|109.64|118.41|121.24|122.86|120.84|122.88|124.69|121.6|117.79|121.75||122.32|124.8|126.87|126.78|122.73|121.3|128.43|131.25|128.35|128.02|128.12|128.42|131.86|129.43|129.25|125.42|121.51|123.19|127.09|129.42|126.69|128.4|131.9|132.94||136.71|138.55|140.68|138.02|136.09|136.41|141.48|141.51|146.12|146.95|151.62|151.08|150.84|149.75|148.73||146.18|145.4|143.53|141.96|143.12|146.23|149.28|147.08|145.81|149.21|148.27|149.73|150.62|145.72|145.62|147.01|142.52|145.16|148.01|145.93||148.52|148.46|146.5|152.41|155.76|157.17|159.1|156.53|155.65|152.19|151.96|154.4|154.17|153.92|155.31|155.74|154.03|154.57|155.29|152.81|151.59|153.22|153.28|152.27|151.84|149.48|148.13|147.68|144.99|144.78|139.82|138.51|138.76|140.4|140.88|137.66|138.59|136.57|139.93|138.72|141.42|141.14|146.71|147.81|145.85|144.35|141.03|141.15|143.95|152.27|148.94|144.59|142.84|143.23
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||531.82|550.77|543.22|542.07|545.47|554.53|560.96|556.32|553.02|545.75|537.21|532.2|539.82|535.82|541.9|540.67|543.28|547.01|543.46|546.81|541.3|536.18|522.31|511.93|529.14|529.72|529.46|524.2|520.23|516.3|522.95|511.94|492.22|490.57|498.9|501.54|494.95|492.65|488.26||485.76|479.28|469.84|468.61|481.75|484.37|475|459.96|463.11||446.69|451.76|458.79|454.8|452.25|463.31|472.05|467.99|471.78|472.47|476.25|487.61|456.99|466.22||470.76|464.99|440.11|437.71|429.48|416.43|422.93|429.4|490.47|494.53|497.27|486.18|489.08|501.46|498.83|503.36|517.32|544.43|528.08|528.95|531.72|562|554.08|553.76|568.21|571.7|591.74|603.53|594.3|582.12||590.39|591.09|581.36|584.67|600.04|608.05|584.79|575.32|575.13|575.57|575.85|576.47|569.98|565.21|555.71|558.11|554.02|559.42|555.53|561.35|552.79|543.39|542.32|525.95|527.42|532.72|527.65|523.36|528.52|525.5|533.05|528|522.93|519.25|517.49|505.58|495.26|502.18||512.67|515.01|512.4|513.92|506.56|509.67|518.48|528.83|521.15|515.89|519.77|521.77|522.02|508.41|505.13|492.43|482.52|483.47|477.32|488.9|481.61|482.82|490.16|488.07||502.99|516.88|525.8|522.03|518.8|536.18|549.8|549.92|564.23|566.71|567.7|563.91|567.77|564.64|563.47||550.37|549.67|545.43|548.56|547.61|552.63|565.48|545.34|557.22|558.82|524.33|530.11|542.02|533.2|528.93|525.51|529.84|539.38|554.88|546.13||549.73|545.26|539.65|533.79|529.37|526.29|526.72|519.89|517.17|512.18|505.51|508.71|503.81|513.12|515.62|502.33|496.99|491.87|491.54|490.53|489.11|485.53|490.1|481.99|477.23|469.77|467.08|461.95|452.39|450.66|445.3|446.87|449.7|451.85|452.87|449.34|446.24|440.14|448.33|449.35|451.79|447.35|460.56|467.75|452.78|452.33|452.11|451.14|459.51|463.31|460.73|458.41|459.66|465.16
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||194.56|202.94|194.62|192.36|185.88|190.52|195.76|196.89|200.41|201.82|200.87|198.06|200.8|186.78|189.52|191.17|189.24|195.32|188.14|183.3|183.6|182.09|176.96|169.17|182.62|183.53|189|184.3|180.55|177.25|177.9|172.75|174.97|174.39|185.37|190.38|190.2|185.92|187.02||179.25|168.56|175.94|174.19|181.93|184.99|174.9|165.71|164.64||163.9|157.21|164.35|159.26|154.52|169.32|173.55|178.84|176.68|168.97|162.1|174.02|161.45|159.99||166.82|155.84|146.64|139.87|149.27|148.74|142.64|138.5|147.27|146.39|156.29|139.81|137.4|151.88|143.69|164.81|180.98|200.39|199.4|203.65|198.76|207.06|201.06|201.4|214.58|205.62|209.85|222.49|228.66|224.99||235.22|239.86|223.51|216.6|218.21|217.03|211.22|219.96|229.03|227.85|227.08|224.96|223.01|222.12|221.95|223.4|219.48|217.06|204.13|208.06|204.13|189.66|188.64|183.12|190.54|191.02|169.79|156.77|167.4|179.03|191.02|201.75|197.64|195.21|181.75|182.88|161.83|166.71||164.93|169.85|183.28|189.3|180.6|181.86|187.88|186.9|178.9|178.84|177.21|170.63|177.04|182.15|180.64|168.9|159.81|160.94|158.59|167.27|164.73|173.89|175.71|172.85||176.7|174.9|187.97|196.11|192.5|188.99|187.49|179.29|189.19|198.33|204.75|208.95|206.87|207.23|209.64||211.52|207.6|210.31|206.29|205.1|200.28|210.71|198.71|198.68|198.6|201.27|209.18|204.32|194.71|197.05|209.35|201.5|217.14|224.57|232.64||230.77|230.58|239.64|257.63|264.72|269.78|262.51|254.15|284.3|280.92|281.56|293.18|282.93|273.43|279.62|270.65|268.12|269.17|281.8|281.17|279|287.08|280.1|283.39|284.1|283.33|282.35|285.35|273.11|276.01|270.44|252.74|244.36|245|249.88|248.2|244.92|238.88|249.27|245.78|239.57|241.86|241.86|261.75|262.29|259.86|254.11|257.56|263.09|264.74|259.57|257.3|254.03|262
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||32.63|33.98|33.62|33.63|33.56|33.83|34.35|34.48|34.44|34.14|34.35|34.16|34.06|32.67|32.82|33.11|32.83|32.5|32.15|32.6|32.33|31.71|31.83|31.16|31.35|30.89|30.99|29.73|29.72|28.83|28.86|28.18|28.23|28.42|28.85|28.99|29.24|28.89|28.51||29.34|29.06|29.12|29.14|29.32|29.57|28.71|28.83|28.99||28.93|29.05|29.42|29.34|29.46|30.3|31.17|31.81|32.56|32.14|32.11|32.59|32|31.79||32.05|31.58|31.15|30.91|31.23|30.94|30.94|32.32|33.76|33.26|33.43|33|33.17|32.78|33.62|34.78|34.65|35.5|34.53|34.29|34.34|35.21|34.48|34.11|34.64|34.52|36.3|35.3|35.29|34.75||35.06|34.89|34.41|34.24|34.33|34.74|34.67|35.27|35.61|35.51|37.45|37.8|37.68|37.53|36.92|36.68|36.39|36.78|36.86|36.31|36.3|35.61|34.36|34.23|34.69|34.89|34.61|34.99|37.01|37.43|35.29|34.61|33.34|33.91|34.31|33.6|33.4|34.24||34.66|35.1|35.17|34.55|33.92|33.37|33.99|34.74|34.11|33.65|34.3|34.61|35.21|34.72|34.22|34.43|33.56|33.65|33.72|34.36|34.1|35.24|35.25|35.25||36.44|36.74|36.64|36.3|36.54|37.51|37.71|37.44|37.63|37.08|37.6|37.32|37.58|37.42|37.19||36.79|36.08|35.95|35.31|35.72|36.57|36.47|35.92|36.01|36.74|36.61|36.95|37.09|36.76|35.84|35.57|34.44|34.66|35.62|35.57||36.25|36.48|36.05|36.08|36.21|35.54|35.15|35.19|35.23|35.12|35.47|35.54|35.47|35.41|35.43|35.68|35.69|35.69|36.17|36.24|35.86|35.69|35.73|35.42|35.01|34.46|34.11|34.23|34.16|33.43|32.58|32.13|32.5|32.71|32.18|32.54|31.43|30.51|30.34|29.74|30.36|30.5|30.56|30.42|30.21|29.86|29.71|29.77|30.31|30.91|30.85|30.5|30.9|30.95
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||84.49|88.37|85.92|83.63|84.3|85.11|87.53|88.14|90.79|92.295|89.83|88.24|89.73|85.12|91.4|89.09|89.54|90.39|88.3|83.83|82.08|86.99|85.8|82.7|82.6|83.78|83.99|82.185|80.64|76.99|79.14|76.5|76.35|78.05|78.43|81.24|81.92|78.35|78.46||77.63|74.53|75.45|74.7|76.6|77.67|75.21|71.52|70.46||68.81|67.99|71.51|69.31|68.06|73.46|74.11|76.47|77.1|74.08|73.2|77.96|70.96|74.48||72.27|70.16|70.33|72.03|80.98|80.31|79.03|77.12|83.04|81.15|83.69|77.88|78.73|81.86|82.5|87.97|94.82|101.51|98.85|101.78|102.14|103.31|103.25|105.88|110.62|110.16|118.1|124.1|122.95|120.16||123.03|124.7|122.61|123.12|126.5|128.13|127.39|129.1|130.55|132.89|127.9|129.75|128.82|123.77|120.24|117.1|112.33|116.18|115.08|117.01|113.68|109.33|104.02|101.82|97.56|101.39|103.06|100.2|105.2|108.02|105.99|105.02|102.1|103.48|102.83|102.18|94.08|97.74||95.31|96.81|103.41|104.38|101.75|105.14|110.57|111.97|106.38|105.22|105.09|104.68|108.92|108.76|107.62|103.35|95.88|98.96|101.56|106.71|105.53|108.66|108.81|107.47||111.83|113.94|122.59|120.29|115.58|117.87|120.75|121.95|128.07|130.2|134.24|135.33|133.85|132.38|142.47||143|143.2|141.47|136.22|138.84|132.34|135.32|133.84|137.4|141.62|140.04|141.21|139.6|131.11|129.87|140.06|137.09|140.65|142.75|147.99||149.65|147.5|154.51|160.29|162.1|162.81|162.01|160.49|161.64|159.35|155.1|159.26|159.27|158.87|157.46|154.94|159.91|156.82|155.8|142.58|139.63|141.41|142.09|141.64|142.03|139.13|137.51|135.32|136.12|138.63|137.01|134.62|132.19|132.28|134.8|135.46|135.1|131.61|137.48|136.72|136.4|134.24|137.27|140.19|143.18|142.6|138.45|139.44|140.78|141.28|137.92|135.56|135.11|137.34
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||58.02|61.94|60.95|61.04|63.06|65.92|69.75|69.59|73.77|75.85|74.34|72.34|75.39|69.99|74.32|72.34|71.19|71.12|67.01|65.51|63.98|64.39|64.27|60.21|63.4|64.45|67.48|67.66|64.07|62.06|63.43|60.23|61.7|62.8|63.11|66.45|67.45|64.09|65.32||61.22|57.38|61.04|61.67|66.19|68.75|65.7|62.05|59.55||60.55|56.81|60.47|57.28|59.12|65.93|87.36|90.1|87.74|84.26|83.78|87.63|82.12|83.91||86.24|80.81|77.7|71.73|78.27|76.75|78.18|72.76|75.25|74.49|79.17|69.84|67.6|70.29|68.63|74.57|80.93|88.51|83.94|85.83|81|85.37|82.71|84.39|89.95|86.33|87.42|92.74|102.03|96.32||99.53|104.56|98.76|101.71|101.95|102.72|102.7|107.37|112.28|108.63|107.12|107.95|111.24|104.67|100.45|104.55|100.17|99.45|95.86|95.51|87.26|83.17|76.64|73.24|75.01|93.88|98.05|91.98|95.06|101.38|108.66|114.4|117.9|118.43|115.07|113.56|106.35|110.99||110.28|115|120.14|125.57|120.78|122.48|127.22|128.16|121.87|118.41|118.46|114.24|121.57|127.5|125.77|117.29|110.69|114.33|117.8|121.83|116.13|124.44|126.99|127.31||130.44|130.59|139.25|142.13|136.23|135.93|143.1|144.17|154.44|157.01|152.31|155.16|152.48|152.39|156.52||157.01|153.85|154.24|148.06|155.37|150.01|151.07|144.46|139.77|144.48|149.37|153.74|138.6|143.88|135.09|233.82|230.79|246.36|251.5|249.63||243.47|242.65|247.75|263.34|264.18|267.12|267.74|263.71|264.66|254.55|255.66|275.17|273.91|267.49|284.11|283.21|281.86|277.96|278.29|275.91|277.96|280.58|277.86|274.73|279.87|271.26|272.89|269.7|260.47|261.17|259.31|254.69|261.5|263.03|267.83|265.12|256.2|246.57|257.77|257.43|256.89|259|263.82|272.37|273.7|274.04|271.16|271.29|277.74|277.1|273.65|267.98|271.22|277.15
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||138.7|149.01|165.98|166.11|167.42|167.68|168.05|168.18|168.22|165.93|166.76|165.37|165.97|168.95|166.29|164.97|162.16|165.09|164.75|166.69|165.36|163.34|161.13|157.82|168.42|172.01|171.68|173.32|170.21|169.5|167.96|168.76|165.94|164.13|166.17|167.36|168.79|165.79|164.84||156.27|155.85|156.245|153.57|157.13|157.21|155.51|155.03|156.38||150.09|151.17|154.54|156.02|155.01|156|159.85|161.26|161.94|161.45|159.88|159.1|161.01|160.33||165|162.8|133.59|130.2|129.99|127.88|135.57|133.8|156.35|161.45|159.4|159.19|156.07|157.89|161.53|164.39|161.44|165.81|164.9|163.38|162.45|167.11|166.09|168.24|169.85|167.49|173.06|174.08|171.87|172.03||173.05|171.07|167.18|165.49|162.92|158.61|156.06|155.74|156.77|159.43|160.15|160.32|158.61|158.76|156.41|156.85|155.15|156.7|154.96|157.17|155.13|152.08|151.06|151.08|147.02|148.75|147.75|146.8|140.86|143.47|146.48|139.92|139.71|142.08|140.69|136.13|136.2|139.79||142.84|135.75|136.76|137.79|136.96|137.43|137.93|141.6|139.36|135.72|133.49|131.84|133.73|134.24|131.22|128.49|128.3|127.6|131.35|132.15|126.23|127.97|131.32|129.04||130.81|134.13|136.9|137.11|135.74|140.96|142.82|140.4|140.51|141.17|140.52|141.27|140.3|139.29|138.47||137|136.52|136.48|136.38|136.32|138.09|140.05|139.24|140.88|141.55|138.44|138.63|137.98|137.81|137.04|134.83|132.6|133.83|141.35|141.11||146.61|144.71|132.56|134.96|134.25|131.57|132.59|129.23|113.08|113.58|111.62|111.15|110.66|110|108.07|113.27|111.35|110.76|107.76|107.28|104.49|104.96|105.02|103.15|102.45|101.34|100.28|100.95|99.27|98.64|97.37|98.1|98.45|98.85|98.28|97.11|97.17|98.37|97.98|95.72|100.51|86.28|86.87|84.54|85.6|85.25|86.26|87.68|89.31|89.27|88.44|88.43|89.26|90.21
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||44.53|46.59|45.53|45.43|45.39|47.07|48.54|48.57|49.5|48.68|49.44|48.57|48.5|48|47.61|47.28|47.87|50.48|48.43|48.94|48.63|48.21|47.18|45.66|46.56|46.68|46.65|46.19|45.38|43.59|43.61|42.03|42.49|43.2|42.83|43.14|43.82|43.72|43.93||42.89|41.67|42.67|42.65|44.38|45.67|42.97|43.13|42.29||42.21|41.08|43.51|42.58|42.93|44.28|46.69|47.68|47.51|47.67|47.09|47.77|46.97|48.67||48.82|46.47|44.81|44.18|45.19|44.31|44.62|44.94|46.92|45.09|46.65|46.16|46.58|48.59|49.26|48.81|48.04|54.42|53.46|53.15|51.92|53.77|52.06|53.1|53.63|53.17|54.77|54.86|55.17|54.56||54.15|55.12|54.24|54.89|55.03|54.38|54.12|56.4|56.73|57.71|57.26|59.36|60.21|58.78|57.42|57.23|55.6|55.75|55.32|56.02|55.67|54.77|53.94|52.09|50.06|52.36|53.06|53.31|54.85|55.66|54.42|55.09|54.35|54.59|54.6|55.44|54.59|55.15||55.46|55.76|57.65|59.93|58.18|58.38|58.81|60.61|59.73|58.7|59.29|57.19|58.54|60.48|60.07|57.54|56.7|57.71|58.18|59.66|59.54|60.71|62.29|61.61||63.45|63.28|64.32|66.43|64.57|66.32|66.81|64.49|65.14|66.8|66.5|66.78|66.46|66.08|65.66||64.89|63.94|63.71|63.79|64.03|64.04|65.61|65.85|66.69|66.89|66.6|67.16|67.23|66.07|67.05|67.48|66.81|67.46|70.55|72.47||72.66|71.65|73.57|74.63|74.72|73.38|75.89|74.21|73.91|73.3|73.23|73.96|73.76|75.57|76.28|75.45|74.9|76.3|76.72|72.41|77.66|78.5|80.57|80.59|76.21|75.97|74.72|74.25|74.9|74.68|74.9|74.67|74.5|75.05|74.17|71.54|69.97|68.47|69.91|69.67|69.97|71.26|73.67|72.99|73.51|73.21|72.12|72.87|74.11|74.7|73.99|71.39|72.67|72.56
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||132.17|127.61|125.61|126.73|128.12|130.48|132.47|133.17|135.11|131.6|131.37|129.68|131.16|129.28|131.05|132.56|133.24|133.28|128.89|130.87|131.23|133.18|132.18|130.75|129.92|130.16|130.21|127.59|126.75|123.62|123.16|122.29|121.68|121.98|123.84|125.63|125.6|124.35|124.75||122.73|121.65|122.83|122.88|125.6|130.2|128.96|129.03|130.39||128.54|127.98|129.26|127.37|128.76|133.44|135.81|139.22|140.97|140.35|141|141.5|139.53|138.65||138.53|138.68|137.35|136.68|133.77|130.76|130.02|128.97|128.47|127.39|124.94|120.95|120.49|111.6|112.04|115.29|119.61|123.72|122.51|120|118.05|123.41|121.22|124.63|128.15|128.09|123.74|123.31|124.04|122.16||122.6|123.62|123.57|122.58|123.48|123.4|124.85|125.86|128.02|125.23|126.51|127.68|128.83|128.04|127.32|125.57|124.64|127.93|125.56|126.28|125.18|123.8|120.8|119.13|122.33|123.68|125.52|122.67|126.26|126.49|127.84|129.26|128.15|130.09|128.71|127.5|126.72|127.09||129.33|130.4|133.29|134.5|133.4|134.1|134.98|135.79|134.37|136.4|137.71|137.29|137.17|129.94|132.66|131.92|131.06|129.98|131.01|135.2|139.01|138.88|136.91|133.91||130.44|130.84|132.5|130.8|128.9|131.78|129.69|133.8|135.76|134.95|131.9|134.46|133.14|133.47|133.04||132.54|131.47|132.17|129.92|127.52|129.39|128.9|126.85|126.77|125.64|125|126.37|126.15|126.31|125.27|122.59|120.23|124.22|124.88|125.97||126.65|128.41|126.28|132.39|137.33|138.14|139.56|141.28|145.44|144.45|139.28|139.79|138.16|139.57|142.48|139.5|140.17|141.77|140.25|140.23|140.37|142.4|142.19|141.07|140.63|139.2|136.75|134.71|134.75|135.71|136.44|136.67|139.47|139.99|137.59|134.07|144.09|143.16|143.59|142.25|137.94|133.77|131.98|129.9|127.89|126.4|126.76|130.09|133.88|135.96|137.04|145.37|144.68|145.13
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||44.71|45.82|45.49|45.07|45.35|46.14|46.31|46.25|46.69|46.7|46.17|45.7|45.53|45.4|44.98|44.77|45.06|44.31|45.83|46.11|46.49|46.27|44.46|44.7|44.42|44.02|43.26|43.1|43.7|43.76|44.23|44.15|43.6|44.23|44.43|44.29|44.39|44.26|43.62||46.07|45.32|44.34|43.88|43.89|43.29|42.23|41.69|41.6||40.91|41.22|42.26|42.31|43.68|46.01|46.66|48.17|49.05|48.55|48.73|48.99|49.19|49.15||49.85|49.16|49.02|48.83|47.89|47.15|47.35|47.13|47.54|46.87|46.73|45.85|47.62|46.76|46.73|47.06|46.9|47.92|46.69|46.65|46.78|48.34|47.79|48.42|48.77|48.65|49.74|50.25|49.5|49.23||49.03|48.64|48.05|48.24|50.13|50.02|49.71|47.8|47.34|47.66|47.63|47.23|46.99|46.02|45.51|44.47|43.7|43.63|43.66|43.25|43.45|43.44|43.76|43.58|43.63|43.6|43.55|43.49|43.83|44.28|43.13|42.76|42.23|42.56|42.6|41.3|40.97|41.65||41.63|41.75|42|41.74|42.2|42.13|42.04|42.6|43.02|43.64|43.52|43.79|42.86|57.83|57.95|57.33|56.13|55.7|55.46|56.1|56.77|56.98|56.49|56.04||56.24|56.49|55.99|55.62|56.82|56.64|56.73|56.97|57.01|57.07|57.76|57.35|56.65|55.61|54.81||54.49|54.37|53.94|53.4|53.52|54.36|54.69|53.85|54.14|53.91|53.14|53.43|53.92|53.53|52.74|52.92|52.29|52.73|54.17|53.43||54.51|54.38|53.96|53.61|53.54|53.58|54.25|54.77|54.4|54.7|54.45|54.09|53.12|54.14|54.11|54.05|53.74|53.89|53.19|52.75|51.98|52.02|51.59|51.31|51.07|51.21|50.32|49.89|49.81|50.13|49.08|48.29|47.57|48.35|48.71|49.11|48.34|48.35|47.79|48.34|48.63|48.2|48.2|49.24|49.65|49.38|49.38|49.71|49.86|50.18|50.85|50.38|50.56|49.91
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||50.96|53.32|53.01|52.79|53.66|55.21|55.8|55.7|56.05|56.11|55.78|54.56|54.43|53.3|53.67|52.95|52.29|51.82|51.08|51.54|51.36|49.9|48.28|47.71|48.3|48.46|48.76|48.49|48.5|47.89|48.04|47.34|46.77|49.99|50.5|50.64|50.79|50.42|49.67||49.74|49.92|49.71|49.17|51.37|51.9|50.44|49.84|49.74||48.48|48.73|49.61|49.13|50.08|51.98|52.84|53.81|54.96|54.73|54.44|55.14|53.91|53.56||54.12|52.52|51.68|51.99|51.93|51.45|51.34|51.3|53.25|52.71|52.69|52.23|50.58|51.9|53.1|53.16|54.18|57.25|54.81|55|55.31|57.44|55.74|55.95|56.95|56.95|57.71|57.02|56.7|54.95||56.01|58.98|57.69|57.97|57.69|58.71|59.73|59.32|60.15|59.67|59.4|59.71|58.98|58.46|57.58|57.35|57.07|57.75|57.76|57.87|57.14|55.97|55.79|54.49|53.97|54.47|54.76|54.16|54.1|53.97|53.15|52.57|51.56|51.46|51.28|50.46|49.62|51.05||51.2|51.28|52.34|52.17|51.92|51.95|52.86|54.51|53.62|53.44|54.99|56.38|57.26|56.51|56.68|55.83|54.83|55.32|55.68|57.47|56.52|56.17|58.02|58.39||59.2|60.75|60.38|60.29|60.17|60.63|61.89|61.54|62.33|61.98|64.06|63.81|64.42|63.88|63.58||62.59|62.04|61.59|61.32|62.05|63.46|63.65|63.03|64.09|64.1|62.81|62.87|63.21|62|60.13|59.66|58.47|59.17|60.94|60.11||60.89|60.93|61.04|61.03|61.1|61.23|61.35|60.64|60.24|59.3|58.86|58.82|58.23|58.23|58.53|57.27|57.42|56.78|57.08|56.18|55.57|56.03|56.15|56.05|56.1|56.01|56.26|55.66|55.74|55.62|53.65|53.83|52.23|52.72|52.72|51.99|51.7|51.3|51.68|51.61|52.82|52.67|53.98|54.1|53.87|53.23|52.67|52.9|52.96|53.51|53.76|53.04|53.38|53.58
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||103.83|107.27|106.18|106.01|106.77|109.48|110.55|108.72|110.72|110.16|109.37|107.96|106.54|105.9|104.99|106.08|106.66|108.17|106.23|106.13|105.68|105.68|104.46|102.22|98.05|99.87|99.18|97.85|97.56|93.97|94.16|91.66|91.87|92.59|92.59|93.06|93.35|93.86|94.11||92.58|88.97|90.9|90.62|93.09|94.19|89.73|89.36|89.26||89.15|88.38|91.47|89.89|89.62|94.34|95.82|100.13|101.24|100.29|99.67|100.85|99.16|100.18||101.37|99.29|97.47|96.9|98.83|95.59|94.39|94.17|97.71|96.25|96.17|93.55|92.58|92.78|93.63|95.71|99.55|102.54|99.44|97.13|97.92|104.74|100.93|96.1|97.95|97.36|101.44|101.49|102.45|99.89||99.67|99.08|98.97|100.6|100.55|100.79|102.67|103.34|103.18|102.99|101.4|102.14|103|100.74|100.51|98.7|98.78|100.5|99.56|100.61|100.04|98.3|95.45|93.99|94.15|95.05|96.27|94.2|94.92|97.32|98.63|98.74|97.06|97.67|98.05|95.56|92.6|93.52||94.13|94.33|96.81|97.07|97.89|97.4|99.18|102.18|99.54|105.89|104.88|106.28|108.36|108.66|105.7|104.89|100.28|99.97|101.04|102.74|104.86|106.3|106.05|106.4||109.11|108.94|108.5|109.47|107.75|108.83|109.14|108.36|109|107.62|103.79|104.52|104.27|104.7|103.94||105.54|106.19|105.26|100.52|103.65|104.82|103.66|104.23|104.29|103.19|103.53|103.95|103.13|103.13|100.5|99.86|95.55|96.52|97.47|98.25||99.31|96.11|95.71|100.06|101.25|100.88|102.11|101.84|100.82|99.92|100.25|99.62|100.02|100.36|101.97|101.46|99.38|101.99|98.49|98.53|98.83|109.84|111.11|110.18|110.16|110.11|111.29|110.01|109.8|107.78|104.34|104.3|103.77|107.89|109.26|108.48|108.02|108.26|109.78|108.5|110.67|109.33|109.14|109.74|110.24|108.69|106.21|107.33|108.62|108.55|108.36|107.39|110.07|110.68
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||34.24|34.98|34.78|34.51|34.7|35.68|36.02|36.17|36.5|36.38|36.5|36.43|34.88|33.74|33.47|33.33|33.53|33.57|33.2|33.44|33.11|34.88|34.67|34.1|35.28|35.16|34.95|34.74|34.25|33.23|33.68|32.51|32.84|33.22|32.9|33.24|33.5|33.16|33.17||33.07|32.16|32.64|32.71|33.04|32.8|32.07|32.06|32.56||32.07|32.28|32.83|32.03|31.52|32.39|33.48|34.06|34.6|34.08|34.13|34.42|34.86|35.51||35.46|34.54|33.3|32.49|34.19|33.46|33.33|33.49|34.74|33.69|33.8|33.45|33.21|32.42|33.21|34.6|36.54|37.04|36.24|36.57|35.84|36.54|36.26|36.6|37.99|38.21|38.93|39.56|39.18|38.99||39.12|39.11|38.84|38.72|38.97|38.42|38.76|38.66|39.55|39.36|39.45|40.14|40.8|40.5|41.22|40.91|40.56|41.1|40.85|40.87|40.28|40.67|39.78|38.75|39.33|39.79|40.87|41.84|41.6|42.69|43.16|43.09|41.26|41.83|41.77|40.87|40.97|41.82||42.38|42.91|43.01|43.15|42.67|43.4|44|43.85|40.82|40.61|40.69|40.9|40.67|40.31|40.61|40.1|38.25|38.04|39.16|39.09|37.69|38.19|39.66|39.9||41.02|40.07|39.29|38.95|39.03|39.02|38.43|37.61|37.97|37.64|36.9|37.53|37.09|37.49|37.32||37.28|36.82|36.9|36.39|36.96|37.01|36.25|35.98|36.31|36.82|36.54|36.75|36.48|36.52|36.04|35.33|34.44|35.71|36.92|37.62||38.5|39.13|38.74|38.99|39.57|40.29|40.42|41.27|41.1|41.15|40.69|40.54|40.56|41.48|41.33|41.58|41.6|41.06|39.74|40.76|40.2|41.59|41.83|42.52|42.61|43.21|43.03|41.93|41.61|42.45|42.35|42|42.1|42.25|42.15|41.55|41.9|41.48|40.78|40.11|40.25|39.83|40.12|39.26|38.42|38.21|37.13|37.13|37.71|37.33|36.56|35.3|36.34|35.94
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||31.72|32.29|32.08|31.82|31.99|32.91|33.23|33.43|33.74|33.57|33.75|33.66|32.37|31.35|31.13|31|31.19|31.29|30.93|31.1|30.9|32.37|32.1|31.57|32.65|32.57|32.42|32.17|31.65|30.73|31.03|30.02|30.37|30.62|30.28|30.63|30.82|30.57|30.63||30.59|29.7|30.14|30.22|30.52|30.35|29.67|29.72|30.14||29.69|29.8|30.44|29.65|29.21|30.03|30.98|31.49|32.04|31.59|31.65|31.86|32.15|32.71||32.69|31.81|30.77|30|31.62|30.94|30.79|30.89|31.97|31.11|31.24|30.86|30.56|29.9|30.57|32.06|33.72|34.37|33.63|33.86|33.24|33.92|33.78|34.01|35.18|35.33|35.88|36.48|36.2|35.97||35.85|35.93|35.61|35.51|35.76|35.33|35.62|35.55|36.41|36.17|36.28|36.83|37.56|37.27|37.82|37.57|37.18|37.76|37.54|37.68|37.05|37.42|36.62|35.72|36.18|36.61|37.43|38.2|38.03|39.07|39.53|39.32|37.64|38.26|38.23|37.26|37.43|38.18||38.54|38.66|38.91|39.11|38.75|39.45|40.05|39.92|37.35|37.18|37.25|37.45|37.27|36.99|37.18|36.71|35.01|34.87|35.88|35.86|34.82|35.27|36.48|36.7||37.7|36.84|36.22|35.86|35.97|36|35.48|34.76|35.13|34.99|34.27|34.75|34.38|34.77|34.62||34.51|34.13|34.21|33.82|34.22|34.32|33.73|33.47|33.8|34.24|34.15|34.28|33.95|33.92|33.54|32.91|32.22|33.6|34.49|35.07||35.88|36.35|36.07|36.32|36.92|37.54|37.61|38.42|38.15|38.22|37.81|37.7|37.9|38.61|38.42|38.63|38.68|38.18|36.96|37.93|37.48|38.72|38.93|39.52|39.64|40.2|39.93|39.09|38.97|39.41|39.11|38.82|38.9|39.08|38.84|38.36|38.63|38.25|37.68|37.12|37.25|36.86|36.93|36.31|35.68|35.42|34.48|34.53|35.1|34.69|34.06|32.84|33.73|33.3
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||62.37|63.59|63.62|63.68|64.36|65.34|65.18|66.02|66.33|66.21|62.96|62.45|63.14|62|61.6|61.09|61.91|62.27|59.54|59.6|59.75|60.4|60.9|60.62|60.75|60.8|61.01|61.55|62.12|60.9|62.6|61.81|62.46|62.34|62.66|62.84|62.72|62.73|62.34||62.36|61.81|62.48|62.21|62.83|63.08|62.58|61.51|60.51||58.53|57.72|58.39|57.79|59.15|60.74|61.18|62.38|62.54|62.03|63.45|63.46|64.77|64.85||64.8|64.47|65.01|64.35|63.66|63.84|63.27|63.22|63.18|62.24|62.37|62.48|60.56|61.78|61.68|61.18|61.35|62.08|60.33|60.31|59.34|61.56|61.59|61.77|62.65|62.25|63.75|63.6|62.78|61.58||61.82|62.06|61.63|61.89|62.3|60.99|60.82|59.75|60.67|59.67|59.45|59.66|60.53|59.18|58.91|59.14|58.85|59.98|59.66|59.42|59.2|57.97|58.32|58.15|58|57.92|59|59.54|60.26|61.86|61.71|61.24|60.26|60.4|61.12|60.61|61.35|60.98||61.05|61.29|61.9|61.33|61.11|62.07|61.79|63.38|63.7|63.76|63.9|65.39|65.82|68.47|68.68|68.86|67.27|67.34|68.84|68.57|68.51|67.81|69.07|70.43||71.77|71.88|72.25|72.37|72.09|71.26|71.59|72.18|72.21|72.58|72.61|73.36|73.64|72.97|72.87||72.48|72.43|71.84|72.47|72.21|72.31|71.21|70.52|70.61|70.25|70.3|69.71|69.65|69.5|69.56|69.67|68.93|68.93|70.65|70.27||70.07|70.63|69.97|68.69|67.79|67.46|66.89|67.2|67.48|67.43|67.32|66.15|65.97|66.32|66.47|67.41|65.9|65.64|64.88|67.34|66.77|67.73|67.67|67.24|66.99|66.86|66.9|65.9|67.63|68.15|67.63|67.37|68.08|68.05|68.14|67.48|67.4|67.56|68.56|69.85|70.94|69.97|70.41|71.19|71.69|71.38|71.73|70.96|71.61|71.33|71.76|70.45|71.15|70.99
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||193.06|200.43|197.79|197.55|197.84|201.56|203.72|202.78|203.67|202.25|200.87|198.51|197.23|194.09|193.97|192.27|192.44|191.5|189.12|191.99|192.46|190.44|183.66|181.42|181.26|181.47|180.03|178.26|177.23|170.95|172.8|169.51|170.87|173.61|172.84|173.34|173.79|173.21|172.09||175.11|173.81|173.2|175.95|178.29|180.02|174.57|177.73|180.51||179.7|179.88|184.97|183.28|184.42|186.28|192.01|194.52|197.62|195.19|194.82|197.04|191.91|193.62||196.35|193.1|190.44|189.96|189.58|189.75|192.65|193.87|199.06|193.96|193.53|192.92|192.02|194.77|193.96|195.43|197.87|205.85|197.04|196.87|193.51|189.92|186.35|187.67|191.82|190.63|195.94|196.34|197.2|192.07||195.19|194.85|190.99|189.27|190.16|192.7|193.62|193.63|196.07|196.03|194.58|196.54|197.54|197.11|197.79|194.69|192.34|195.03|193.02|194.72|191.93|191.03|187.79|183.2|182.24|184.36|185.4|183.24|182.16|187.43|187.52|186.44|183.6|189.75|188.56|182.34|178.96|182.56||182.13|184.59|189.06|189.53|186.69|186.99|191.75|196.62|194.56|192.48|191.5|191.74|207.55|205.34|204.48|201.99|200.65|200.65|202.3|204.45|205.1|208.92|210.73|213.59||217.65|219.43|218.25|216.31|213.46|215.75|210.82|211.06|209|206.8|208.51|207.11|207.53|207.05|206.43||205.22|201.84|201.67|199.85|205.17|209.61|209.76|206.68|209.23|209.81|206|204.65|207.15|206.25|203.5|204|199.42|202.24|207.66|208.21||212.21|216|218.14|218.49|220.7|220.49|221.37|222.47|222.39|221.01|225.41|227.75|225.73|226.06|222.49|222.8|221.19|219.76|218.62|218.48|215.72|218.32|217.54|217.4|224.52|223.64|221.78|220.63|220.72|218.59|215.58|214.33|215.29|217.7|218.37|216.86|215.72|214.21|215.65|212.28|214.92|214.97|217.9|219.19|219.7|217.02|214.9|215.73|218.49|219.65|221.69|220.19|223.6|222.37
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||349.9|371.21|360.55|356.91|358.4|373.74|374.75|374.01|382.24|390.85|396.43|396.68|400.29|388.6|407|407.78|405.02|406.87|398.93|398.13|399.18|398.56|385.96|377|375.56|393.51|398.35|383.81|377.1|360.6|370.14|366.06|363.33|362.46|369.66|378.45|382.52|375.22|366.87||358.44|350.73|358.22|349.21|359.03|361.48|355.62|333.11|332.03||328.05|327.37|333.94|328.99|336.2|345.885|359.7|371.97|376.79|372.22|372.63|386.34|369.63|391.62||398.61|384.92|367.86|362.16|368.33|372.23|364.83|357.33|366.36|360.2|362.18|347.95|333.9|340.18|345.02|366.64|385.11|411.31|435.96|432.46|430.48|448.35|447.18|455.56|472.27|473.64|492.52|513.39|500.85|486.81||496.78|508.61|497.24|514.48|547.12|551.26|534.92|545.04|548.08|553.44|547.06|548.68|551.76|539.54|538.93|540.39|536.06|552.46|539.59|542.46|527.09|520.19|502.93|486.33|498.08|524.44|529.92|507.78|517.28|535.71|538.52|539.97|535.14|532.35|522.45|509.77|474.68|488.64||489.45|493.35|508.01|510.87|505.53|515.05|526.2|531.81|521.61|517.76|526.44|538.95|534.23|513.51|507.3|489.05|471.08|466.52|478.19|511.65|501.96|511.15|519.13|518.17||529.35|534.2|554.63|555.06|558.65|550.3|576.36|583.46|605.42|631.01|658.46|661.32|655.69|651.28|654.84||645.02|640.03|624.06|604.11|616.88|607.56|611.56|596.35|605.34|607.9|607.58|618.55|611.43|592.21|586.54|599.01|599.45|608.07|631.3|607.52||622.45|619.98|634.68|647.27|634|627.99|633.22|618.96|628.18|615.05|622.43|629.26|634.21|637.4|639.96|625.66|627.35|666.48|666.14|653.02|640.5|651.96|652.52|651.85|645.24|642.2|640.99|638.29|635.15|629.72|623.12|615.91|612.77|617.02|623.01|617.17|614.8|614.19|623.98|621.9|629.55|626.85|650.02|679.64|682.58|671.47|666.87|659.78|661.71|663.45|661.65|661.39|655.05|681.61
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||205.37|217.52|210.75|194.84|195.58|202.75|209.06|213.02|219.83|226.59|208.325|227.44|227.3|214.8|222.98|223.77|225.28|223.1|219.14|215.61|216.68|213.75|207.17|199.29|199.51|201.69|207|200.66|194.64|187.29|189.21|177.23|181.18|187.99|190.32|197.04|202.2|195.39|193.02||191.04|184.36|186.43|187.43|193.35|193.93|193.55|181.58|183.24||187.29|187.77|193.63|189.41|194.31|204.19|224.47|233.53|233.07|226.6|232.97|248.53|235.2|239.48||258.06|243.57|242.4|240.26|245.07|243.49|240.75|239.81|243.22|233.74|233.56|217.42|213.05|219.67|220.68|249.05|291.72|307.68|300.7|300.85|296.65|303.06|297.54|301.44|319.1|322.67|335.79|344.17|342.27|335.85||336.49|343.35|344.59|351.28|362.68|368|358.52|363.84|365.55|363.9|349.4|352.04|357.35|347.08|341.72|343.05|339.79|350.2|347|346.11|338.26|326.6|312.61|306.11|303.87|316.04|324.71|313.52|316.33|323.57|331.95|330.19|330.25|326.6|329.49|323.91|315.28|319.86||311.97|317.84|333.86|342.12|329.45|330.9|358.08|367.86|354.77|355.92|358.38|356.66|356.23|356.45|348.82|331.96|324.36|331.78|344.76|364.96|365.94|380.44|384.36|383.13||405.14|399.51|413.37|423.8|362.28|370.36|378.93|367.88|372.36|380.87|380.44|384.24|377.85|380.07|384.66||382.29|378.8|379.46|374.2|384.92|378.87|391.74|386.38|379.54|374.52|371.34|375.98|369.43|351.65|347.28|357.48|357.66|365.33|370.81|369.79||365.56|365.74|377.15|379.34|375.92|377.63|378.51|378.94|383.45|385.16|385.65|395.36|402.18|408.14|421.83|419.57|417.21|416.8|415.06|413.55|412.01|417.19|420.78|409.15|411.58|413.45|414.08|410.53|409.93|408.1|405.14|404.4|404.36|410|404.05|392.95|387.98|379.88|394.84|405.61|411.61|410.2|425.58|432.82|433.2|434.59|434.76|438|447.01|449.92|449.88|448.85|452.83|458.21
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||71.48|72.68|72.97|72.99|73.59|74.54|73.62|73.86|74.96|75.28|73.99|73.76|74.13|73.73|74|72.16|71.91|72.54|72.58|77.4|77.68|78.82|80.68|79.84|80.62|80.9|82.86|82.49|81.36|78.86|80.03|79.63|79.41|80.42|80.96|80.48|80.78|79.72|79.25||77.67|75.97|75.89|75.63|77.36|78.19|74.78|73.75|73.14||71.27|68.04|68.55|66.18|67.75|70.4|72.78|74.99|74.91|73.89|73.96|74.63|74.98|75.89||77.19|76.02|76.51|75.11|76.91|74.88|74.34|73.39|75.51|74.51|74.9|75.51|73.91|76.14|72.65|75.2|77.28|80.72|77.18|76.05|74.96|75.4|74.43|74.15|76.56|76.58|76.86|78.71|79.47|80.33||81.74|81.99|80.07|80.95|83.18|82.18|81.87|80.7|80.91|79.94|79.42|79.67|79.71|78.95|78.46|78.19|77.1|78.05|76.58|75.2|74.35|74.6|73.31|72.19|73.94|73.47|72.01|71.15|70.62|70.05|69.46|69.58|68.7|68.3|68.42|67.84|67.99|68.17||68.53|67.83|67.83|67.5|66.02|66.76|66.9|68.28|70.07|73.35|72.69|73.05|74.39|75.19|74.33|74.23|71.59|73.52|74.15|75.34|74.79|74.76|74.78|75.01||74.88|73.65|73.62|74.44|74.66|73.19|72.63|70.45|71.81|73.97|73.4|74.11|73.79|73.3|73.98||73.47|73.37|73.68|73.45|72.89|72|71.99|68.59|67.81|65.4|66.47|67.33|66.73|65.01|65.78|66.63|64.96|67.72|70.37|68.38||66.74|63.81|63.34|64.51|65.13|65.02|65.72|65.19|65.61|65.11|65.39|66.53|66.49|67.86|67.49|66.79|63.48|69.35|66.98|65.74|64.97|66.55|66.75|65.79|65.87|65.65|65.47|64.58|65.56|65.78|64.22|64.36|64.81|65.89|65.65|65.82|65.33|66.32|68.21|68.78|68.67|68.68|69.26|69|69.78|69.59|76.06|75.91|75.99|75.04|73.44|72.24|72.45|71.12
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||33.36|34.89|33.86|33.95|33.84|35.38|36.2|35.78|36.19|36.34|36.11|35.59|35.37|34.52|35.38|35.39|35.66|36.52|36.01|36.96|36.31|39.71|40.18|38.96|39.16|39.2|40.61|40.56|40.22|38.71|38.62|37.71|37.21|37.21|37.2|37.99|38.14|36.99|36.69||36.34|37.41|37.29|37.78|38.63|38.61|37.41|37.38|37.73||36.97|37.34|38.65|37.93|37.77|39.18|40.01|41.23|43.53|43.34|43.39|44.84|44.11|44.42||44.55|43.48|42.2|41.67|42|41.65|42.01|42.35|44.4|43.08|43.6|42.84|42.83|44.01|43.07|44.3|44.6|46.54|45.06|44.96|43.59|46.84|45.22|45.52|47.06|46.54|47.5|48.11|47.93|46.64||45.67|47.01|46.5|46.57|47.02|47.56|47.54|48.13|49.2|48.11|49.56|51.43|52.25|51.51|51.83|51.62|48.27|48.39|47.39|47.45|47.14|46.63|44.81|44.4|45.83|46.66|47.63|47.5|47.68|48.07|47.93|48.87|46.82|47.7|47.71|46.72|44.65|44.69||45.04|47.57|48.23|48.44|47.58|47.63|48.86|49.91|48.81|48.18|48.01|48.28|49.51|48.95|48.82|47.73|48.05|51.69|51|51.94|52.04|52.04|53.62|54.76||55.7|54.94|55.74|55.91|55.21|53.44|54.01|53.87|53.14|53.21|51.5|51.74|51.83|51.76|51.94||51.31|50.97|50.77|49.6|50.62|50.83|50.67|49.7|50|50.59|50.48|51.75|52.57|50.99|49.25|49.5|48.6|49.2|50|48.78||49.76|49.1|49.83|49.52|49.68|50.23|50.61|50.32|50.31|50.53|50.76|51.2|51.55|50.92|50.31|50.39|49.86|49.55|49|48.08|47.89|48.28|49.41|49.46|56|55.37|55.21|54.47|54.46|53.9|52.26|52.17|53.44|53.81|54.18|53.98|53.95|53.47|53.86|53.28|53.49|54|54.66|54.22|54.03|53.5|52.87|52.98|54.26|54.83|55.12|54.52|54.99|53.84
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||448.46|465.85|465.77|449.56|446.12|463.95|477.755|478.3|488.18|489.23|486.66|478.77|478.09|462.07|466.76|468.99|466.3|465.75|446.97|448.46|456.17|448.59|433.16|414.22|426.2|434.74|434.7|420.45|403.86|388.25|392.96|379.87|383.31|385.87|402.56|406.81|410.84|404.91|400.22||388.31|385.44|389.66|386.29|404.72|417.62|400.75|380.84|377.43||369.71|359.63|378.54|364.78|363.99|381.22|400.55|414.46|416.65|408.97|408.95|426.86|408.37|414.46||422.48|406.42|388.45|358.97|371.37|367.78|362.33|353.31|371.87|359.59|371.76|353.89|356.17|371.19|367.01|395.71|409.86|447.92|430.84|427.01|418.75|444.58|418.25|421.35|446.93|443.29|465.65|481.95|485.07|469.04||465.11|470.42|461.62|473.34|482.84|495.01|490.21|496.05|505.65|483.93|480.84|471.95|485.36|480.5|459.35|465.63|461.44|475.99|466.5|479.87|473.75|457.9|439.68|424.63|439.32|452.37|464.74|442.21|437.39|464.95|472.7|486|468.58|474.37|487.18|497.13|467|483.25||481.2|496.18|528.15|527.78|529.05|535.81|557.58|579.4|554.23|545.28|544.02|535.59|562.3|560.83|555.23|534.82|517.22|507.48|515.99|534.68|528.55|544.62|545.35|537.82||550.79|552.92|577.26|578.72|570.19|567.56|586.39|593.7|618.32|631.47|643.22|643.36|648.03|649.78|652.77||635.71|631.66|621.07|604.63|620.27|633.96|647.49|639.48|668.74|677.95|665.51|673.06|673.3|645.34|647.96|672.12|663.89|652.3|694.66|666.91||684|670.63|661.63|692.34|628.94|635.06|645.76|626.14|626.99|606.87|603.98|612.78|615.25|614.99|625.68|622.87|618.39|608.81|625.99|615.41|613.13|608.61|602.56|590.8|578.35|570.53|572.8|564.56|552.16|543.78|534.94|527.05|525.41|531.12|537.73|534.61|533.35|525.35|543.97|539.51|546.93|545.01|567.01|577.92|577.37|562.8|555.25|554.4|561.85|572.88|572.11|568.27|557.42|567.38
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||211.09|225.02|220.47|216.81|218.54|224.78|229.59|229.71|233.71|238.26|238.37|236.02|237.85|232.88|239.13|240.32|242.46|242.18|238.48|228.54|230.17|230.54|225.34|216.79|219.17|211.85|224.75|219.22|214.44|206.26|210.92|204.31|202.06|202.13|205.72|208.81|208.71|205.35|206.75||206.1|200.71|202.59|201.99|207.94|209.67|204.5|200.62|194.32||192.08|190.71|196.13|191.1|194.97|205.27|209.95|218.6|221.95|216.43|217.79|227.21|216.39|227.64||229.16|223.3|222.58|218.39|221.61|219.07|218.14|215.35|225.18|219.53|223.69|211.69|210.87|211.39|208.71|224.85|233.98|246.31|238.11|240.66|239.3|243.26|235.35|244.52|255.12|252.34|294.57|302.9|294.86|276.35||279.7|285.22|277.85|278.96|289.86|291.82|288.67|295.92|302.25|305.54|301.68|304.44|302|294.95|286.87|281.08|275.2|286.44|283.28|290.11|282.95|277.85|270|263.8|273.69|275.72|278.82|269.32|292.69|302.28|299.82|299.01|291.55|290.33|293.51|288.38|276.5|284||280.78|284.08|291.14|289.31|281.14|283.16|292.49|292.18|283.39|284.89|285.73|285.6|292.94|286.51|284.18|271.79|262.77|264.46|264.14|271.98|269.53|292.73|293.46|295.49||307.74|313.21|323.16|328.02|325.53|324.29|334.18|341.95|354.63|360|359.3|363.3|365.27|364.54|364.58||363.94|362.21|348.09|332.11|337.4|334.53|331.66|328.24|340.36|344.96|340.34|340.8|340.49|323.77|321.63|327.32|319.93|324.34|334.74|329.23||339.42|335.9|340.72|348.65|359.2|361.42|361.12|353.56|354.93|350.79|359.49|364.15|365.42|364.95|363.32|361.49|360.37|355.03|361.13|355.61|348.98|348.7|343.59|341.52|339.63|339.8|336.3|332.3|331.5|330.95|326|324.45|324.18|328.54|338.34|334.94|330.07|323.5|336.4997|331.383|330.783|330.8297|337.9163|347.7763|348.2797|342.823|338.013|337.9963|345.7563|344.6696|348.5063|346.3363|342.6063|341.1563
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||63.46|64.91|59.44|57.2|55.32|54.7|55.19|56.15|57.29|57.98|57.05|56.94|55.5|57.08|58.84|61.91|63.35|61.13|59.73|58.76|59.5|62.13|63.32|62.97|62.98|61.58|64.01|62.62|62.78|62.05|60.26|61.04|61.7|60.16|59.59|62.01|63.13|61.76|64.73||65.95|64.22|64.85|64.54|65.62|64.01|61.9|61.42|63.65||65.23|62.01|64.32|62.51|58.93|61.51|61.4|66.47|61.74|60.21|56.52|58|55.79|56.12||53.68|52.72|50.19|49.58|53.33|52.17|52.78|51.2|53.67|51.53|51.55|48.67|49.83|51.65|51.04|55.61|59.39|63.18|62.17|63.37|61.66|57.81|57.42|53.21|53.72|52.04|50.7|53.75|56.89|57.5||56.56|58.28|56.48|56.83|56.54|57.1|59.07|60.92|63.31|59.09|57.87|61.49|62.73|59.77|59.92|61.52|64.29|64.73|61.44|65.13|61.94|64.08|45.98|42.94|47.99|52.52|62.4|58.69|60.52|63.59|67.83|71.79|73.3|71.63|72.5|70.91|70.54|70.98||71.86|74.55|75.3|76.13|74.45|73.98|76.4|78.29|75.36|73.15|73.77|71.85|73.21|75.08|74.88|69.34|66.68|71.11|72.15|71.74|73.46|77|72.3|73.4||73.72|71.44|76.4|76.76|69.6|68.24|66.78|63.02|64.2|68.33|70.07|70.4|65.63|65.87|67.71||68.65|73.75|73.41|68.19|71.04|72.68|73.66|77.65|78.05|79.71|79.57|78.29|78.09|75.19|77.95|84.46|85.18|84.11|87.91|88.67||89.36|89.46|87.71|91.55|88.1|83.15|85.73|84.62|85.95|84.2|77.74|77.19|77.47|77.57|80.3|81.36|80.7|82.5|78.28|80.92|80.86|81.48|84.25|83.07|83.97|85.53|84.91|82.42|81.42|81.03|80.57|78.41|78|78.61|76.3|71.87|71.62|69.41|70.02|72.24|71.62|75.42|71.62|73.98|76.13|75.92|73.5|75.92|77.69|77.17|76.63|77.9|80.17|80.64
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||38.62|39.69|39.61|39.49|39.48|39.96|40.03|40.05|40.08|39.95|39.3|39.02|39.7|39.11|38.78|38.72|38.68|39.1|38.56|38.91|38.74|38.5|37.11|37.07|36.76|36.43|36.28|36.31|36.48|36.16|36.63|36.39|36.43|36.3|36.14|36.2|36.15|35.95|36.26||36.07|35.39|35.68|35.51|35.89|35.76|35.21|34.88|34.94||34.35|34.44|34.85|34.4|34.7|35.49|35.71|36.03|36.41|36.7|34.93|35.32|34.64|34.74||35.18|35.53|35.34|35.29|34.96|34.58|34.33|34.52|35.97|36.98|37.21|36.86|37.42|37|37.14|36.96|37.06|37.22|37.19|36.53|37.4|37.99|37.86|37.05|37.3|37|37.51|38.01|37.56|36.78||37.24|37.66|37.63|37.59|37.65|37.61|37.83|36.95|38.36|38.24|37.9|38.15|38.29|38|37.58|37.26|36.87|37.83|37.78|37.81|37.8|37.46|37.34|37.04|36.81|37.2|37.63|37.21|38.14|38.88|38.61|38.61|38.16|38.67|38.3|36.65|38.06|38.57||38.48|37.92|37.92|37.93|38.1|38.03|38.28|38.68|38.85|38.57|38.24|38.75|38.77|38.14|37.95|37.64|37.6|37.41|38.08|38.17|37.83|38.11|38.38|38.15||39.28|38.45|38.01|37.83|37.31|37.3|37.43|37.03|37.26|36.71|36.86|36.68|36.58|36.37|36.11||35.94|35.87|35.32|35.48|35.68|35.7|35.65|35.06|35.3|35.32|34.59|34.81|34.93|34.8|34.47|34.16|33.56|33.99|35.17|34.98||35.62|35.91|35.86|35.16|35.57|35.68|35.58|35.71|35.67|35.62|35.87|35.78|35.76|36.38|36.15|36.09|35.97|36.4|36.09|35.49|34.2|34.58|34.44|34.66|34.38|34.9|34.75|34.76|35.31|35.59|35.91|35.16|35.13|35.04|35.01|34.11|33.43|32.72|33.2|34.16|34.64|34.04|34.01|33.87|34.3|34.33|33.99|34.32|34.91|35.49|35.42|35.02|35.15|34.83
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||359.18|376.72|362.67|362.45|359.8|371.81|382.02|375.09|380.73|384.32|381.2|372.75|374.51|358.32|387.68|395.74|397.4|395.93|382.69|385.64|383.54|369.98|361.14|345.91|350.6|354.02|360.54|356.45|345.58|329.49|326.23|319.09|313.12|313.78|313.17|316.84|314.17|293|295.56||296.26|319.08|320.57|330.09|338.59|339.5|320.66|324.44|327.22||311.93|310.4|323.79|316.47|313.88|333.66|349.58|361.48|367.22|362.47|362.44|371.77|356.99|364.85||371.27|353.28|337.98|330.09|341.18|335.48|338.52|333.85|351.51|330.54|336.42|315.6|311.63|323.22|318.87|331.35|333.4|349.38|334|326.64|319.26|332.76|314.78|314.76|331.21|324.28|335.99|345.59|337.82|327.87||321.48|336.52|330.25|331.47|341.21|353.08|344.25|345.52|367.05|360.27|366.06|373.82|384.33|375.35|366.44|365.89|348.73|361.03|356.28|365.05|352.61|350.92|333.22|320|323.27|328.79|339.56|321.82|314.14|332.1|342.53|346.07|336.79|348.5|357.65|357.89|343.78|355.74||358.3|366.05|385.65|387.5|365.16|369.23|389.71|400.13|385.22|375.6|377.38|373.68|395.46|388.03|389.27|366.65|361.8|380.6|370.11|391.1|373.03|383.28|393.19|412.98||445|421.48|433.86|425.61|418.73|416.91|432.22|420.74|431.24|435.09|430.11|427.08|435.08|432.15|440.17||420.76|413.21|409.4|385.5|391.55|397.31|409.91|399.46|399.75|410.69|409.37|421.28|419.15|399.53|400.68|402.53|412.18|408.13|413.84|398.96||413.3|411.98|407.9|422.38|423.24|419.84|423.2|413.06|413.28|412.79|404.35|417.11|412.84|416.73|409.08|393.67|388.75|380.26|372.76|355.34|340.57|341.97|343.23|343.03|335.51|331.03|332.14|326.77|329.1|329.78|320.41|319.55|325.2|326.05|330.1|329.1|331.23|329.07|335.02|334.51|335.3|347.03|365.78|369.53|370.98|365.51|356.58|355.18|369.81|372.02|367.34|356.39|355.6|350.57
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||38.11|38.61|38.91|38.72|38.41|38.53|38.26|38.2|38.83|38.56|38.67|38.73|38.63|38.4|37.79|37.57|37.03|37.34|37.09|37.43|36.83|37.19|36.34|38.64|38.38|38.32|37.95|38.26|38.74|38.43|38.01|38.76|39.18|38.8|38.61|38.37|38.08|38.2|38.12||38.64|38.14|37.98|37.73|38.66|38.4|37.85|37.05|36.61||35.58|36.03|36.18|36.14|36.04|37.45|37.27|37.4|37.08|36.69|36.3|36.39|37.25|37.83||37.83|37.07|39.88|39.61|38.99|38.37|38.56|39.04|43.16|44.08|44.29|43.05|43.5|43.46|44.19|43.59|43.14|43.32|42.38|41.98|42.63|43.61|42.88|42.31|43.04|43.18|44|43.35|42.61|42.16||42.29|42|41.12|41.25|40.94|40.31|40.04|39.59|39.89|39.93|39.39|39.4|39.37|39.39|39.29|38.63|38.28|37.95|37.62|37.62|37.75|37.68|37.82|37.69|37.36|37.54|38.18|38.66|40.15|39.84|39.95|39.07|38.68|39.22|39.73|38.98|40.1|40.4||38.46|37.79|36.62|34.68|34.59|34.73|34.29|34.95|34.94|34.72|34.75|35.84|36.38|36.13|35.8|36.05|36.09|36.04|36.21|36.39|37|37.06|37.22|37.43||38.02|37.65|37.3|37.59|37.36|37.35|36.83|36.76|36.91|36.14|35.9|35.66|35.81|35.86|35.43||35.25|35.11|35|35.27|35.51|36|34.88|34.78|34.48|34.15|33.47|33.15|34.51|34.27|33.64|33.25|32.88|33.61|34.78|34.83||35.19|35.82|35.47|35.34|35.37|36.56|37.04|37.62|37.22|37.28|37.49|37.35|37.2|37.84|37.19|37.42|37.08|36.73|35.89|36.48|36.4|36.44|36.22|36.38|36.38|36.92|36.81|36.88|36.98|37.26|36.8|36.78|36.78|36.78|37.08|37.35|37.07|36.89|36.68|36.82|37.53|36.62|36.84|36.39|36.31|36.13|35.94|36.21|36.55|36.54|36.22|36.21|36.64|36.33
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||453.31|478.19|463.01|463.97|457.57|476.79|503.15|497.56|510.36|517.29|518.59|497.46|494.95|469.4|509.54|519.97|531.85|524.69|502.65|502.8|500.51|484.94|467.66|447.23|457.45|463.99|476.13|465.1|446.94|423.16|427.13|419.32|412.01|405.87|402.41|415.12|414.88|391.69|388.77||394.83|426.15|427.05|438.26|449.79|450.19|424.08|425.63|433.04||419.46|418.3|453.64|449.77|447.08|474.41|493.45|512.13|523.44|516.26|513.98|523.3|505.79|520.03||531.02|509.21|487.58|470.97|483.3|474.12|472.13|477.48|512.27|482.47|491.92|460.43|447.2|459.12|447.15|478.23|481.32|505.92|485.39|479.32|465.76|484.49|456.78|457.22|476.42|463.13|469.51|481.45|479.19|470.55||456.16|472.61|467|475.76|491.64|503.34|498.17|503.64|535.55|525.45|537.61|548.56|568.93|557.31|554.82|556.22|530.99|546.76|536.86|544.64|526.32|514.49|484.72|469|483.39|497.07|517.31|490.37|489.15|525.78|543.51|554.02|540.57|561.35|573.2|562.88|542.39|559.72||569.99|580.61|591.47|593.82|558.25|559.99|594.87|607.44|576.29|571.37|579.07|588.76|611.77|589.47|589.92|561.14|555.3|596.67|588.23|621.82|605.79|619.67|642.73|679.01||729.82|686.77|686.32|673.21|664.29|669.29|701.91|691.81|712|725.46|719.15|718.33|726.75|716.1|723.4||698.72|691.22|683.07|661.08|669.17|671.28|697.31|679.21|684.97|705.96|699.39|714.03|706.15|667.56|661.47|661.52|693.53|679.85|680.54|641.98||660.79|661.32|646.7|644.5|635.8|630.63|634.26|630.26|624.42|613.7|605.78|621.91|609.07|610.77|598.73|581.4|574.24|572.76|563.57|565.95|553.62|548.94|551.97|556.74|555.42|565.5|570.83|568.7|564.47|567.93|544.41|546.78|552.44|550.16|555.82|551.73|555.9|550.14|569.73|569.15|567.51|585.97|616.67|612.48|612.56|601.1|586.22|589.91|608.98|615.85|611.5|603.5|608.77|598.11
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||311.31|323.36|317.84|315.93|315.22|322.47|333.42|329.8|331.7|330.34|321.69|316.98|319.26|306.55|316.24|317.8|316.4|315.38|305.7|310.01|310.51|303.85|295.57|283.41|301.32|304.5|307.36|302.79|296.34|284.64|286.41|278.99|280.97|279.39|281.76|293.39|290.72|280.38|283.62||263.38|272.61|282.98|278.56|287.48|293.36|286.33|277.88|276.45||278.13|271.34|285.72|280.5|278.58|291.6|302.3|307.77|306.19|301.62|300.8|302.58|289.96|292.69||293.65|287.48|260.66|257.51|272.84|274.04|271.22|272.52|305.48|304.15|309.29|294|291.3|302.11|292.68|317.05|343.6|364.67|355.7|360.84|354.63|362.43|354.02|352.53|368.09|363.66|377.25|385.4|404.66|387.56||390.78|395.03|376.16|368.74|369.46|379.23|371.83|378.99|384.18|367.44|365.23|376.92|343.97|331.78|321.14|317.74|310.42|315.03|308.22|316.93|307.6|305.1|289.92|289.24|291.55|301.74|305.82|296.52|302.38|320.58|322.84|330.07|315.18|319.94|317.58|310.36|295.24|304.58||308.66|310.03|320.04|318.15|313.64|316.72|334.35|339.64|334.4|332.2|336.37|330.35|349.19|344.91|333.76|315.91|306.52|302.76|308.83|321.62|313.02|322.53|330.95|332.53||328.98|336.27|352.72|346.75|348.43|355.21|368.77|362.48|380.82|387.56|391.45|398.69|401|400.07|400.75||391.56|388.79|383.31|370.57|384.66|390.62|402.48|395.09|403.75|409.58|416.92|426|434.95|423.54|435.72|450.68|448.43|454.41|463.26|456.58||457.86|458.76|460.93|473|473.24|465.84|477.91|461.96|452.59|453|457.36|470.24|466.14|467.91|473.94|467.48|464.64|458.88|466.01|443.46|433.7|432.73|427.94|421.73|424.04|414.4|416.64|417.38|403.51|406.99|400.71|384.57|386.04|397.22|399.72|398.13|397.12|392.57|401.37|404.7|410.22|414.54|430.72|432.61|431.91|431.18|424.19|419.53|426.55|426.44|418.95|420.5|425.12|425.58
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||156.69|162.67|159.93|158.64|157.92|161.38|165.05|163.57|166.24|163.18|164.07|161.13|161.24|158.79|158.27|157.01|158.99|159.34|158.24|159.57|158.82|158.09|157.6|151.04|152.99|150.91|151|152.6|150.92|144.59|143.35|140.78|140.8|139.12|137.76|137.8|138.68|135.65|138.69||139.18|136.01|137.73|138.69|140.19|139.39|133.06|136.46|141.58||145.23|145.16|154.8|152.22|152.1|159.87|167.65|173.19|177.18|177.61|174.65|174.42|170.59|171.58||172.56|170.17|159.55|152.64|157.96|155.23|156.94|154.02|164.86|162.33|166.4|163.34|166.96|168.09|163.85|172.52|177.66|181.24|173.04|178.14|177.52|184.56|180.2|177.25|182.48|179.49|184.17|190.3|188.78|183.15||180.51|175.54|163.24|162.45|163.86|164.66|166.17|174|174.65|173.68|175.75|176.45|178.32|171.56|171.52|171.98|167.65|170.57|169.95|171.19|171.24|172.29|166.4|161.76|161.64|162.56|159.47|152.79|148.06|159.28|165.47|168.23|164.91|170.14|174.37|168.75|167.97|173.12||174.92|178.17|183.26|181.2|171.33|169.88|174.68|173.53|171.55|166.04|162.74|162.01|160.87|163.02|161.12|159.38|153.71|158.73|157.03|155.74|156.99|156.7|154.2|159.51||162.8|164.51|164.86|165.2|162.05|166.66|165.22|164.37|168.01|163.91|165.24|164.86|166.55|166.75|166.71||165.19|162.58|158.32|149.68|150.19|150.76|151.18|154.01|153.68|160.81|157.15|157.64|156.53|156.7|149.98|151.12|142.5|147.56|150.77|147.44||157.61|157.44|156.41|154.92|155.73|156.72|153.99|155.68|156.48|156.87|160.99|164.77|168.39|167.61|164.09|164.53|160.06|161.83|160.02|159.97|159.8|156.04|154.79|154.75|155.65|153.27|155.02|159.21|160.04|155.22|154.62|157.45|156.82|157.09|157.75|155.31|155.44|155.14|155.97|148.09|151.91|153.59|154.32|152.51|149.91|144.4|142.01|142.82|143.9|144.8|144.68|142.34|139.98|135.64
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||50.17|55.09|52.24|51.58|50.93|53.14|54.55|52.65|54.35|55.48|55.36|53.71|54.99|51.26|55.59|56.94|57.35|58.22|55.71|55.33|55.68|53.77|52.99|49.48|50.71|52.02|54.57|53.68|52.08|48.62|48.22|47.11|46.14|45.53|45.2|46.99|46.6|43.82|42.98||42.55|43.53|44.32|45.32|47.65|48.22|46.26|46.39|47.03||46.04|45.04|49.2|48.52|48.81|53.07|56.48|59.35|61.02|59.74|58.96|61.43|58.04|59.15||60.82|56.99|53.96|52.4|54.86|54.07|54.28|55.01|58.28|55.23|57.57|52.39|52.54|55.13|53.73|57.75|58.29|62.91|60.41|60.07|58.08|61.06|56.72|57.95|60.69|58.44|59.95|62.94|63.77|61.73||60.97|63.3|60.13|60.73|63.15|65.66|66.5|68.31|72.96|71.07|71.71|73.01|76.16|74.31|74.37|73.76|68.94|71.38|70.71|71.33|69.41|68.91|65.78|60.25|63.09|65.25|66.55|64.51|61.17|63.41|65.2|67.67|64.95|68.33|68.75|67.79|64.82|66.7||67.34|67.55|72.1|74.17|67.75|67.99|73.84|77.74|76.5|71.57|71.1|68.63|74.08|72.42|71.4|66.32|64.89|67.66|67.02|72.09|72.55|73.8|76.89|77.67||83|78.65|84.94|86.23|82.21|83.11|85.53|84.12|88.37|89.43|87.49|87.44|88.54|87.99|90.81||87.68|88.29|86.3|84.17|84.03|83.59|88.37|85.29|86.59|89.02|90.03|91.29|91.51|85.43|83.59|71.03|70.95|71.17|75.02|71.99||73.86|73.22|72.75|74.58|75.15|73.64|73.82|72.92|73.48|73.42|70.97|72.94|73|71.86|71.54|69.25|69.91|68.96|68.5|68.48|67.7|67.73|67.67|66.31|67.07|67.19|67.85|67.17|65.65|65.29|63.42|63.59|63.44|64.62|65.15|63.75|59.39|57.59|59.83|60.31|60.15|60.75|63.07|63.61|63.44|62.67|61.03|60.68|62.1|63.25|62.46|62.3|62.38|61.17
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||57.87|60.17|57.73|57.75|58.62|61.87|65.04|64.9|67.77|69.37|67.97|66.27|66.05|64.52|68.11|67.78|66.53|63.24|76.71|73.53|73.31|72.52|71.96|68.45|71.35|72.21|74.68|73.34|70.45|65.13|65.24|64|67.02|69.19|70.2|75.24|75.88|73.86|74.16||71.49|69.69|71.09|71.81|76.7|78.45|73.45|69.62|70.04||68.555|72.9|77.06|73.07|72.32|76.68|80.42|84.64|84.3|82.92|82.21|84.13|79.24|78.78||79.84|77.88|73.48|71.79|75.12|76.7|75.05|71.87|75.54|75.75|77.51|73.48|69.75|70.25|70.71|74.07|76.88|83.88|79.02|80.69|79.15|81.6|77.09|79.46|82.48|77.3|77.66|84.62|93.91|90.47||92.1|96.32|94.13|96.5|100.48|102.4|104.4|107.96|113.34|109.02|108.74|110.72|111.16|107.81|106.73|107.06|102.49|104.31|100.03|102.69|95.26|92.36|87.57|85.06|88.45|94.91|98.93|87.7|89.18|96.59|102.99|109.23|110.42|111.49|113.22|113.04|104.54|107.16||107.56|111.88|117.33|118.44|113.78|112.76|114.4|117.19|112.42|113.41|115.98|111.98|118.01|112.09|112.7|109.22|106.5|110.17|111.7|117.25|115.84|118.66|116.27|115.87||121.15|123.2|124.08|126|126.56|125.27|126.06|125.52|132.97|134.23|132.25|133.2|130|132.94|134.01||133.44|131.39|131.49|125.84|126.65|124.44|123.81|122.81|126.2|130.34|132.21|135.6|134.45|129.44|126.19|128.28|127.48|129.99|134.08|133.67||137.41|135.07|137.01|140.95|142.39|147.61|146.75|148.42|146.95|149.75|154.05|155.59|155.91|160.73|156.98|152.94|148.55|154.09|150.78|156.06|158.46|163.2|167.65|169.32|175.53|159.16|160.69|158.23|160.02|157.01|158.96|158.8|155.64|157.54|159.93|157.31|154.5|152.65|158.63|156.99|152.38|156.49|164.64|160.91|154.77|153.65|151.92|151.46|157.14|160.06|158.89|157.36|162.01|164.38
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||877.8|919.18|898|887.04|878.09|909.76|977.52|997.9|1053.75|1082.66|1081.08|1032.47|1064.23|995.5|1024.25|1024.8101|1034.83|890.87|837.59|813.97|813.71|803.75|791.67|727.79|762.78|763.92|789.2|779.68|724.75|691.84|689.99|655.69|655.75|653.63|659.92|708.63|721.62|704.55|713.57||659.95|636.87|660.13|665|717.31|739.46|698.64|677.4|656.7||635.22|612.7|672.69|616.4|626.94|691.69|748.405|824.62|824.68|803.99|788.9|836.74|762.24|785.88||811.44|783.44|723|699.86|774.3|775.65|801.57|749.3|834.88|787.81|794.96|722.93|679.68|774.44|770.99|927.55|913.22|1023.21|996.64|1002.79|973.63|1040|1024.74|1019.84|1041.92|979.82|1014.01|1080.16|1130.35|1070.04||1060.34|1135.75|1115.98|1125.6899|1160.8|1173.14|1163.97|1218.15|1265.01|1224.13|1189.48|1209.85|1256.5|1225.16|1166.33|1236.4399|1212.45|1215.0699|1153.84|1185.53|1149.09|1075.97|952.34|882.47|891.69|931.29|984.76|914.78|957.87|1055.78|1096.76|1140.9|1124.52|1126.65|1111.39|1033.59|920.57|887.86||937.26|1021.07|1133.84|1170.3|1119.01|1091.09|1122.42|1133.2|1050.87|1035.14|1035.33|999.74|1082.6|1138.11|1132.0601|1048.63|992.5|975.64|1001.65|1026.63|1052.5601|1091.3101|1060.9399|1100.75||1122.74|1131.01|1210.91|1166.0699|1053.3101|1085.36|1156.78|1129.6899|1241.38|1332.9399|1348.4|1356.46|1323.5601|1316.28|1299.11||1262.73|1227.9399|1224.51|1187.36|1187.55|1178.03|1210.12|1190.4|1180|1144.5|1131.84|1210.4|1178.26|1112.14|1052.95|1129.22|1104.2|1188.41|1234.1|1258.71||1273|1285|1314.83|1401.27|1446.1|1487.33|1541.55|1633.21|1597.15|1577.08|1592.22|1709.98|1650|1629.76|1556.49|1531.9301|1508.71|1489.66|1481.02|1516.87|1500|1544.66|1536.51|1503.78|1583.9399|1604.01|1591.26|1592.62|1563.09|1524.25|1518.4301|1461.25|1459.3199|1511.1899|1554.04|1548.5699|1585.4399|1592.75|1667.6|1679.4|1662.99|1682.01|1768.15|1869.62|1886.49|1879.49|1838.59|1820.7|1878.23|1881.35|1889.26|1856.34|1852.61|1847.41
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||161.78|168.78|163.26|161.11|163.05|167.96|174.66|174.85|179.47|180.89|180.5|177.49|178.34|168.53|170.25|167.11|170.57|168.8|160.19|159.93|159.1|160.72|169.58|159.15|166.65|169.27|183.17|183.09|175.78|167.23|164.7|158.05|163.49|163.27|162.88|170.88|172.19|169.77|168.19||160.03|161.25|163.94|160.68|169.49|170.16|158.75|155.85|157.05||163.74|160.87|169.35|163.73|164.26|175.57|184|196.64|195.65|194.25|190.78|198.86|188.64|193.64||195.13|191.63|183.83|181.28|196.23|193.54|191.29|192.24|202.62|200.04|198.62|191.24|188.74|197.65|196.21|203.77|208.28|223.41|212.03|211.13|200.47|205.73|174.95|180.95|186.99|184.11|188.07|200.42|217.31|210.77||210.18|214.99|214.14|216.46|222.33|222.95|223.3|231.84|233.89|224.85|222.36|227.85|229.86|223.59|221.82|219.57|213.46|216.65|211.49|216.49|207.84|203.63|192.03|186.63|187.61|195.21|198.5|190.29|187.47|200.06|202.97|208.11|203.49|211.03|210.48|207.6|198.45|202.08||206.16|207.71|216.54|221|217.7|219.55|228.07|232|220.18|224.91|237.09|237.76|323|319|313.26|301.71|294.64|294.63|300.15|308.71|303.17|316.56|319.59|318.15||331.9|326.48|333.26|334.37|328.07|331.79|332.46|324.17|336.53|338.54|336.35|344.36|342.94|346.22|346.18||335.24|330.45|334.2|325.45|333.79|334.9|341.66|333.74|334.49|329.75|329.82|330.56|322.81|317.87|306.84|310.39|310.6|324.46|338.03|333.12||341.06|337.25|341.01|345.3|338.69|340.77|342.96|347.56|340.89|327.74|327.64|335.37|338.62|341.13|335.85|331.62|328.08|329.98|323.57|316.92|312.22|315.81|328.69|324.61|341.88|340.78|339.99|335.34|324.76|328.53|324.54|323.77|325.45|330.05|329.22|333.64|332.96|326.23|343.01|339.39|339.61|340.65|353.58|352.96|345.96|343.21|357.48|355.7|364.72|373.06|373.92|376.53|376.51|378.69
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||65.96|70.58|68.52|69.12|68.09|70.84|72.69|71.69|74.09|74.28|73.71|71.37|70.69|68|70.9|71.46|72.76|73.22|69.27|69.16|68.86|67.37|66.67|63.49|64.6|64.72|66.2|65.55|64.52|61.75|62.38|60.93|59.34|59.2|58.87|59.45|58.75|56.15|56.14||56.16|58.08|58.05|59.45|60.67|60.58|57.91|58.96|59.35||57.6|57.13|61.55|60.95|59.98|64.15|66.63|68.91|70.68|70.23|71.24|73.32|71.16|72.65||72.79|70.06|68.06|67.1|67|66.67|66.01|66.14|69.2|65.93|67.03|65.43|64.56|68.25|64.31|67.56|68.1|70.7|68.19|67.86|65.2|68.18|64.39|65.17|68.1|66.07|67.62|69.15|68.9|67.24||65.22|66.76|65.47|65.81|66.32|68.19|68.28|70.09|74.38|73.97|75.14|76.39|79.78|77.45|77.16|77.68|73.77|76.39|76.57|77.29|75.42|74.75|71.62|68.13|69.04|69.85|70.88|68.53|65.14|67.76|69.04|69.74|67.9|70.33|72.15|71.26|70.3|71.79||71.78|71.17|75.5|74.98|71.19|71.33|74.93|78.43|75.44|73.65|73.18|74.17|79.04|78.29|77.48|72.22|71.04|74.39|72.54|74.85|73.33|73.97|76.66|79.33||84.29|83.69|85.23|84.61|82.93|81.93|85.3|84.52|87.47|88|87.06|87.08|88.24|88.03|89.35||86.93|86.37|85.34|82.6|84.36|84.53|87.94|84.89|85.16|87.13|86.63|87.34|88.89|83.95|85.27|84.24|84.47|83.43|84.4|80.07||83.91|83.31|82.69|82.68|83.31|82.86|84.26|83.21|83.35|83.5|80.96|82.92|84.17|85.76|82.92|79.77|78.78|76.9|74.09|74.43|72.37|73.79|75.8|75.2|76.01|74.88|74.85|73.81|72.78|72.48|70.25|70.495|71.955|73.07|74.625|73.875|74.01|73.31|76.355|76.745|76.535|79.17|83.04|82.65|82.585|80.745|78.645|78.255|80.55|81.555|81.095|80.325|80.35|78.74
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||57.63|61.2|58.31|57.86|58.31|60.51|62.98|61.62|63.86|64.7|65.04|62.32|61.4|59.15|61.45|62.46|64.85|64.25|62.47|62.54|61.86|62.07|61.89|59.66|60.15|61.29|63.64|63.3|62.4|60.45|61.53|59.35|58.86|59.18|57.81|59.14|58.85|57.37|56.73||53.65|55.28|56.02|57.86|58.78|58.44|56.22|56.34|56.8||55.75|55.01|59.12|58.7|58.84|62.62|66.02|68.6|70.76|70.45|69.94|75.37|73.55|73.84||73.32|70.6|67.87|66.62|69.59|68.9|69.4|71.05|74.48|70.47|71.92|67.71|66.96|68.91|67.93|70.35|71.29|73.62|71.26|70.6|68.19|70.18|66.47|67.08|70.12|69.41|70.92|73.2|72.73|71.15||70.13|72.38|71.96|72.03|72.14|73.28|73.78|74.61|77.67|76.18|77.89|79.16|82.05|79.86|78.1|78.21|75.65|79.12|78.35|79.41|80.52|79.67|73.11|69.4|72.82|75.72|79.44|77.16|75.7|81.91|89.18|93.3|86.26|88.86|90.1|88.83|87.31|90.57||90.8|93.73|96.06|96|89.86|89.76|91.02|88.12|84.12|80.87|81.17|81.97|84.51|81.45|82.27|79.27|78.72|81.97|80.72|82.95|81.93|85.07|90|92.87||97.36|95.62|95.11|94.2|93.89|94.45|95.65|94.4|96.34|95.75|93.15|93.89|96.17|92.94|94.43||94.42|90.34|90.68|82.03|83|82.69|85.66|83.29|84.35|85.54|84.93|86.02|85.83|82.45|81.62|82.88|85.15|84|86.14|83.42||86.21|85.41|83.86|83.03|77.02|75.46|76.81|76.78|77.3|74.55|73.41|75.59|74.56|72.92|72.24|71.25|70.76|70.7|69.1|69.58|68.24|68.94|68.76|67.51|68.64|68.27|67.57|67.26|67.68|67.8|66.38|66.72|69.22|70.12|70.54|69.94|70.5|70.62|70.99|70.98|71.64|73.1|75.18|74.05|74.04|73.97|72.14|72.37|74.3|74.63|73.82|73.49|74.35|73.5
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||268.09|278.85|275.79|276.44|277.75|286.15|290.17|291.32|292.71|293.47|291.91|287.02|289.16|282.3|280.32|282.91|283.65|282.47|274.82|278.01|280.74|276.41|268.74|251.9|258.83|260.36|264.84|262.27|259.53|254.25|256.72|254.08|252.72|253.67|264.51|267.66|268.4|266.21|262.85||259.58|256.83|260.26|256.48|264.89|267.7|258.86|253.13|253.74||247.65|244.97|251.76|244.49|242.26|252.99|264.79|270.41|272.5|268.75|270.02|274.58|272.42|271.87||273.24|265.9|262.52|259.62|260.65|252.56|253.14|254.08|266.82|261.5|261.12|255.35|260.55|269.5|264.58|274.73|277.35|289.98|281.78|284.47|277.52|289.63|283.22|270.22|280.72|274.03|280.81|286.36|285.3|280.52||279.83|287.62|282.06|285.26|296.97|301.37|299.5|310.88|314.97|309.42|308.31|313.86|315.41|310.7|303.68|304.1|299.49|304.06|299.16|300.43|295.22|294.39|287.15|276.44|280.07|285.59|288.5|275.85|278.91|289.86|295.92|300.19|294.95|298.79|297.31|294.59|280.27|287.72||287.93|290.73|299.5|300.47|295|295.04|302.38|311.21|304.56|300.95|305.94|301.25|313.46|308.76|310.98|308.26|299.84|296.71|288.49|296.37|296.03|301.6|303.33|302.65||310.2|304.8|318.27|314.98|314.27|314.04|313.88|316.38|329.01|334.75|336.32|339.32|341.95|341.25|342.45||334.69|333.2|327.29|319.91|323.8|324.9|334.65|328.34|339.4|342.54|333.1|334.97|334.92|326.19|323.01|329.49|330.08|330.59|336.63|329.68||337.91|337.68|339.83|343.11|341.27|339.12|339.51|336.07|336.72|332.43|330.8|335.95|336.99|336.06|336.44|334|333.13|329.37|331.62|324.35|323.17|310.11|308.13|309.16|310.76|307.41|308.23|307.29|304.21|302.75|296.31|292.88|294.23|294.85|294.85|293.11|288.76|283.11|289.1|281.92|284|283.52|294.17|299.35|299.56|298.58|294.8|294.3|299.87|305.22|304.82|299.79|296.99|295.71
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||136.7|142.05|141.43|143.78|142.47|146.1|150|158|167.96|176.78|171.18|171.81|174.27|171.14|182.94|186.84|194.18|186.49|160.81|161.51|164.09|158.07|158.02|160.9|165.69|163.52|168.89|166.89|167.14|163.4|166.91|159.92|171.24|173.25|175.26|176.23|172.4|159.56|155.54||149.95|142.85|142.81|142.19|145.36|144.27|143.26|136.07|129.99||128.03|121.08|128.53|121.56|117.13|127.12|134.04|148.53|145.34|140|137.15|140.18|143.4|145.33||147.66|135.8|130.85|132.06|137.62|136.25|143.38|137.71|142.28|136.26|137.91|130.17|123.43|132.32|135.8|134.4|142.02|155.05|146.54|142.08|134.41|142.52|142.43|145.79|150.41|140.34|144.5|150.12|152.72|154.75||165.49|169.66|159.5|160|160.84|159|154.62|162.05|172.54|176.59|172.26|174.92|180.64|173.08|165.92|179.68|178.73|186.72|175.38|178.93|168.26|169.36|148.12|150.07|138.2|139.52|142.49|129.28|126.46|136.46|141.52|147.86|149.52|153.6|151.33|156.23|135.73|144.97||145.74|146.36|151.81|151.12|142.47|161.32|160.42|164.03|153.31|160.27|163.01|163.95|169.61|172.74|169.33|159.47|148.62|154.96|152.54|157.3|160.07|167.52|174.07|186.61||204.73|210.17|222.89|221.39|233.7|213.86|216.06|215.23|233.06|235.05|253.98|251.6|247.88|241.44|246.88||249.99|251.36|268.14|276.38|294.8|282.02|283.28|277.16|271.99|257.06|272.21|283.4|282.35|265.33|306.72|301.49|310.61|352.43|368.51|329.63||273.39|276.38|282.69|263.78|251.41|242.23|234.28|235.07|231.19|225.82|228.96|236.85|244.68|236.99|284.02|345.92|348.64|337.17|345.21|347.92|340.88|345.74|349.56|326.54|339.57|333.01|333.61|334.84|324.21|331.88|321.5|311.13|305.1|304.91|309.36|302.42|332.11|325.84|341.09|384.86|378.9|384.21|408.84|430.14|454.6|440.72|434.04|423.33|430.05|440.65|434.46|427.71|419.72|449.38
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||62.73|64.46|64.6|63.72|64.51|65.36|65.55|65.51|65.96|65.18|64.2|64.29|64.47|63.93|63.94|63.77|64.25|65.13|64.76|64.89|64.04|64.2|63.63|62.94|62.76|61.99|61.35|61.45|61.42|60.06|60.74|60.88|61.97|62.56|62.28|62.44|62.37|62.41|62.48||63.34|62.09|62.05|61.72|62.63|62.65|61.04|60.28|59.82||58.8|58.61|59.04|58.47|59.2|60.8|61.23|62.62|63.24|62.45|62.41|63.04|62.91|63.56||63.76|62.5|62.37|63|62.04|61.19|61.11|60.94|65.72|66.13|66.38|65.68|65.56|65.92|66.28|65.73|65.23|66.19|64.69|63.79|64.48|66.22|64.05|64.04|65.78|65.06|65.84|65.73|65.21|63.57||63.72|63.85|63.67|63.41|63.4|62.89|63.21|63.01|63.04|63.53|62.78|62.75|63.06|61.57|61.52|60.85|60.78|61.57|61.37|61.51|62.27|61.95|61.17|59.34|59.12|60.16|61.29|60.8|62.53|63.83|64.91|64.7|64.34|65.48|66.76|64.65|66.28|66.47||66|66.06|65.71|65.87|66.14|66.7|66.77|67.96|68.05|67.48|67.02|67.94|67.9|66.68|67.03|66.42|67.47|66.62|66.98|67.61|68.36|67.76|67.6|67.37||68.1|67.64|67.37|67.26|67.03|67.55|67.38|67.41|66.45|65.97|66.31|65.75|66.37|66.01|65.52||64.94|64.83|64.32|64.78|64.96|65.69|64.79|63.39|63.17|62.26|60.99|60.88|61.41|61.42|60.26|59.46|58.56|58.94|60.64|60.25||61.32|61.41|60.97|60.52|62.34|62.17|62.47|62.85|62.78|62.47|62.73|62.24|61.88|62.26|62.09|62.34|61.36|60.91|60.74|60.95|60.39|60.83|60.34|60.52|60.16|60.29|59.79|59.75|60.15|60.63|59.96|59.67|59.42|59.54|59.89|60.2|58.83|58.07|58.21|58.18|59.05|58.7|59.47|60.36|60.73|60.56|60.22|60.43|60.94|60.71|60.51|60.35|60.77|60.23
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||89.15|91.18|90.43|90.16|89.59|90.59|91.26|91.51|92.28|91.79|90.02|89.3|89.82|88.81|89.43|91.38|96.36|96.05|96.9|98.49|99.62|98.91|97.39|95.89|95.84|95.07|95.77|96.4|96.26|95.02|97.15|97.75|96.8|96.75|96.86|97.48|96.99|97.39|96.11||94.59|92.7|93.35|90.81|94.21|94.58|92.18|90.74|90.84||88.12|87.89|87.87|88.06|84.49|87.04|89.3|90.24|90.85|91.36|88.83|90.34|88.05|89.12||89.67|88.73|87.73|87.49|87.05|87.63|86.76|86.62|89.23|89.11|88.89|85.68|84.91|84.14|83.57|86.67|83.04|86.65|83.92|84.75|85.68|87.81|86.75|86.26|86.68|85.65|86.88|85.35|83.8|82.44||82.59|84.01|82.69|82.17|81.62|81.78|80.82|81.9|82.6|82.15|79.9|80.06|82.58|80.02|78.7|78.56|78.05|81.3|79|80.59|78.28|77.19|75.08|73.23|73.22|75.39|76.68|72.49|75|81.32|83.35|83.75|83.23|84.4|84.57|80.35|79.41|81.65||81.27|82.14|83.22|82.78|82.57|82.8|83.83|86.29|84.72|84.54|84.29|86.08|87.21|86.47|86.72|85.31|83.17|84.59|86.33|88.14|85.62|86.37|86.73|86.7||89.91|94.37|93.98|94.58|92.73|94.06|95.52|96.05|97.74|96.54|96.04|95.39|95.79|94.7|94.8||93.84|93.48|92.79|91.64|91.62|91.62|91.21|90.37|89.78|89.55|88.3|88.93|88.37|85.71|83.7|82.96|81.06|83.78|86.85|87.05||89.09|88.62|90.09|89.3|89.39|91.4|92.33|93|92.06|92.27|91.98|91.76|90.83|91.63|87.78|87.32|85.89|85.46|85|84.9|84.88|85.58|84.38|84.73|85.25|84.93|85|85.43|85.58|85.6|85.33|87.94|88.05|89.27|90.07|90.1|89.55|88.5|89.88|88.83|89.33|89.5|91.79|92.74|93.09|92.57|91.8|92.79|94.64|95.88|95.14|94.96|95.39|95.92
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||90.06|92.18|88.19|87.55|85.72|84.7|86.11|91.58|93.18|92.43|91.88|91.52|89.82|89.38|89.46|88.98|89|90.51|90.6|91.54|92.98|96.12|96.11|94.33|96.81|95.05|99.99|94.19|90.17|87.76|86.43|87.94|89.39|86.49|86.71|90.97|88.6|89.23|92.32||93.47|93.36|92.52|93.72|95.88|93.6|90.86|91.66|92.01||93.17|94.77|102.8|105.15|101.34|105.65|103.76|106.84|103.5|103.77|102.39|104.36|100.76|103.73||104|101.49|97.49|95.41|97.04|96.87|95.35|93.58|94.6|93.25|92.46|87.96|87.84|88|84.52|88.41|91.19|96.98|95.95|94.29|95.33|91.29|89.06|87.48|88.37|85.86|85.7|88.97|93.65|93.48||95.06|95.69|92.24|95.01|93.04|92.97|94.83|96.16|98.07|95.81|89.69|92.02|93.92|93.82|93.66|92.16|95.47|94.71|88.91|90.18|85.1|93.31|74.24|71.53|79.09|81.73|88.58|84.71|81.81|85.5|86.54|92.38|93.49|95.34|99.72|92.8|91.56|91.37||98.52|99.84|100.21|99.88|97.99|99.04|103.3|107.86|103.64|99.09|100.6|100.13|101.86|102.12|103.36|96.4|94.54|96.76|98.62|95.29|96.99|103.36|103.46|101.74||103.36|101.17|106.01|103.64|100.1|99.71|97.22|95.46|97.6|100.64|101.78|103.75|95.25|97.15|97.44||97.84|97.62|97.26|90.28|93.75|98.84|100.46|102.85|103.01|102.84|103.3|105.77|107.34|104.08|100.05|107.47|111.81|107.73|110.12|114.33||113.65|111.56|113.26|115.55|112.44|112.49|111.19|111.18|111.15|110.27|103.18|100.83|103.51|101.51|101.28|102.38|100.29|102.68|97.59|99.98|100.35|98.9|102.48|102.24|101.75|101.37|100.39|97.9|95.56|95.46|95.73|94.86|96|96.32|96.06|88.71|83.18|82.14|83.8|85.4|81.7|84.69|83.99|81.34|81.59|81.33|79.95|80.06|82.88|84.34|84.96|84.52|88.18|88.45
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||223.28|233.98|229.61|224.55|226.54|241.16|245.17|241.15|245.69|249.11|249.3|242.7|244.11|229.94|233.49|226.78|229.91|226.73|221.42|226.21|224.9|226.02|226.75|213.91|218.51|220.44|223.88|216.44|201.63|190.92|189.11|174.78|176.56|174.45|177.34|186.975|189.27|184.06|185.88||179.95|174.87|178.36|179.6|189.14|190.85|181.71|178.89|170.91||175.51|173.35|180.11|167.54|169.69|182.94|192.77|202.83|198.61|197.14|198.98|205.09|192.91|197.44||195.19|191.4|187.83|180.34|187.44|186.35|183.48|177.19|190.56|186.51|187.64|174.31|166.37|177.66|173.1|180.97|188.32|204.01|199.87|199.46|190.36|199.52|188.54|198.4|209.91|215.52|218.22|226.19|348.61|337.86||341.13|350.43|344.1|348|355.88|362.15|368.35|380.15|391.5|373.47|374.59|381.47|391.82|378.51|373.85|375.71|374.49|382.92|374.59|380.6|371.4|357.53|343.75|331.01|340.32|356.77|358.79|341.76|350.26|361.73|368.07|380.03|386.24|394.52|390.8|390.03|367.46|377.38||391.29|386.67|398.08|407.46|396.57|391.31|406.27|412.89|403.53|402.1|410.17|405.6|429.48|457.13|427.14|384.36|386.7|359.7|366.42|387.15|397.5|508.25|515.86|510.8||525.69|519.2|537.22|540.84|539.85|541.06|553.29|567.52|591.15|597.37|602.44|612.09|610.54|610.71|613.12||614.09|614.24|604.92|593.74|586.73|591.06|605.04|597.99|604.56|611.66|611|628.08|625.58|612.69|602.13|616.47|617.77|641.9|663.84|665.64||658.29|654.06|659.2|678.8|682.02|691.69|687.4|679.33|682.61|657.58|646.91|655.99|651.45|645.72|668.4|688.29|677.72|681.17|690.31|674.05|662.92|668.52|671.66|664.78|653.16|625.14|639|637.97|628.29|633.8|629.76|624.94|627.04|632.66|631.85|639.1|634.81|603.35|613.15|610.34|599.06|583.85|592.64|592.39|593.26|590.65|573.14|575.43|589.35|586.5|582.87|577.76|589.29|598.72
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||162.6|179.13|172.22|171.81|170.34|178.49|187.73|183.35|188.79|190.32|187.09|179.42|180.97|170.86|177.93|189.89|192.15|188.93|185.26|184.41|181.63|179.84|177.9|165.33|170.24|173.19|180.5|178.07|169.92|161.01|157.62|153.72|151.64|150.82|151.52|158.38|158.58|151.3|149.64||145.23|151.59|155.42|159.82|168.69|171.26|162.25|163.6|165.66||158.8|156.01|165.27|158.36|156.47|169.74|180.48|186.48|189.26|187.86|187.2|195.92|183.2|186.72||188.11|178.51|169.75|161.54|168.98|166.94|171.24|169.38|181.77|172.64|177.06|161.75|166.3|175.95|169.5|186.75|188.44|203.34|196.02|195.33|185.47|197.82|184.15|187.88|199.02|195.15|201.83|214.82|221.98|217.83||212.58|222.03|215.04|219.17|231.19|242.08|244.07|259.31|273.6|267.12|272.86|276.9|286.56|282.19|276.92|281.5|256.34|265.24|267.34|264.53|247.66|244.96|229.73|213.3|221|226.58|230.14|215.14|213.52|229.36|237.14|242.2|234.77|243.85|241.57|237.48|223.87|233.9||236.42|245.07|265.11|264.95|242.67|239.49|258.24|267.05|251.08|247.28|243.19|239.48|252.42|246.38|244.86|228.4|219.44|227.72|223.24|233.72|233.74|241.5|250.67|259.03||269.42|265.75|279.99|278.17|274|272.47|281.78|276.04|292.9|301.21|294.11|295.86|300.01|303.22|309.45||296.4|294|290.75|277.19|278.01|283.87|304.59|283.37|281.61|301.98|304.9|318.26|324.27|300.37|306.93|321.26|314.35|326.76|333.76|315.03||326.74|317.46|319.56|329.85|316.75|292.61|302.03|300.25|303.9|303.9|294.59|306.57|308.04|297.52|298.01|265.98|264.01|258.27|255.67|249.41|244.51|247.17|231.66|227.26|226.92|221.03|222.9|222.22|218.62|217.46|209.39|206.71|206.95|208.31|210.75|207|204.51|197.32|207.42|207.16|205.17|206.99|216.6|220.81|224.82|219.41|212.46|211.13|219|222.42|223.41|222.42|221.52|224.78
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||168.12|179.02|173.01|173.94|172.52|180.33|182.76|180.22|185.85|187.57|187.47|180.38|179.97|171.04|179.96|181.66|184.26|185.55|180.47|184.5|183.88|183.12|181.42|174.46|174.13|175.14|179.95|176.48|170.43|161.92|163.98|159.82|155.01|152.24|151.96|154.28|152.02|145.75|145.91||146.09|148.03|150.02|154.22|158.86|159.32|153.51|156.95|159.09||157.83|158.32|168.94|168.29|168.52|178.57|184.22|177.07|181.83|180.01|182.37|187.94|184.57|189.76||195.93|192.63|184.63|179.12|180.69|180.11|175.79|175.39|185.64|176.99|181.99|173.66|170.87|178.44|172.9|177.58|178.37|185.92|178.07|177|170.9|177.25|170.76|167.75|172.84|170.75|174.85|178.79|178.65|173.25||170|171.03|166.23|165.52|167.5|172.92|174.02|175.07|182.61|182.02|185.08|187.33|194.74|189.42|190.46|191.08|183.59|187.75|190.51|192.42|189.77|188.32|178.44|171.71|178.56|180.5|183.35|176.9|169.72|176.45|184.7|188.35|181.18|190.12|194.2|191.42|185.15|187.24||187.09|187.61|199.66|196.62|185.88|186.74|199.05|209.76|202.53|196.92|198.12|198.34|210.35|208.2|205.44|189.45|187.96|196.96|194.77|203.07|199.95|199.61|210.95|217.42||225.29|221.86|229.02|227.54|221.83|221.33|226.96|224.57|232.87|231.22|227.78|228.6|230.52|231.02|232.78||227.35|226.76|224.37|217.65|218.71|217.95|229.38|219.99|221.79|226.46|225.16|228.09|238.9|224.28|227.12|222.73|223|223.36|223.94|212.45||221.03|219.12|221.87|221.26|220.58|217.81|219.26|215.68|217.82|219.1|214.22|221.05|223.08|224.25|219.26|215.78|206.56|205.13|200.86|199.9|192.41|196.15|200.29|199.93|201.25|197.52|196.95|192.26|189.81|189.1|183.1|183.19|185.94|190.31|193.85|190.9|191.63|188.95|192.89|195.87|198.75|206.19|216.69|216.67|216.35|213.08|206.06|202.78|209.33|213.03|212.34|211.48|214.77|212.12
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||93.48|98.57|96.63|93.51|93.5|96.21|101.77|101.72|106.02|107.11|104.15|102.49|105.69|101.43|107.22|104.47|104.07|104.49|97.88|98.53|98.45|98.4|96.42|91.17|99.14|101.95|104.4|103.03|95.69|95.46|94.02|92.84|97.1|95.76|100.38|103.9|103.66|101.33|102.56||95.98|90.4|93.36|92.6|97.26|101.26|93.4|86.02|84.12||82.67|79.04|85.91|81.47|81.66|90.12|94.92|102.19|99.74|95|98.38|93.68|84.43|83.05||86.06|81.21|82.57|78.86|83.51|84.22|83.03|78.77|87.48|89.37|97.7|87.69|84.46|91.57|88.83|102.45|111.17|120.51|117.72|123.97|119.31|131.7|127.06|129.69|138.4|136.33|138.77|144.76|149.05|139.71||143.57|150.25|143.36|144.93|142.86|147.57|150.1|156.79|160.42|148.79|150.96|152.6|156.81|149.86|138.11|144.5|148.55|166.43|169.41|174.5|161.12|155.79|148.93|146.1|154.06|165.72|170.3|159.55|154.4|158.41|167.98|182.7|184.14|182.84|177.37|173.56|159.51|168.93||164.67|173.45|188.55|195.43|189.41|191.77|196.28|195.46|190.45|188.09|188.86|182.8|191.24|201.42|197.89|184.24|175.6|178.04|177.66|190.9|188.26|200.32|197.42|197.2||204.41|202|213.93|207.98|201.24|196.67|202.22|198.59|215.01|222.66|224.17|225.05|224.18|224.47|229.41||228.31|228.34|228.38|218.91|217.91|211.8|222.55|217.36|221.91|223.66|228.16|240.07|230.44|217.88|214.59|221.18|198.08|215.23|223.61|222.69||219.58|215.64|226.25|240.68|264.39|266.42|267.95|260|261.5|255.53|258.04|268.28|257.95|254.89|255.7|254.25|253.7|250.2|247.18|244.63|250.01|255.71|261.05|260.38|259.77|256.28|257.71|259.92|255.02|255.53|247.2|235.17|225.86|228.55|233.96|231.92|227.83|224.96|238.08|237.34|233.33|235.75|241.46|253.43|255.38|257.45|251.76|252.65|258.15|255.78|253.58|253.29|249.53|253.98
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||698.79|713.73|711.21|720.09|724.38|736.55|736.72|743.76|742.59|737.96|731.59|719.41|719.83|717.02|712.27|709.01|706.92|705.37|708.47|708.99|703.59|707.01|689.4|675.35|685.2|688.2|685.86|689.96|689.32|672.74|683.2|673.78|667.16|653.29|655.3|657.88|661.62|657.75|647.51||636.08|631.76|637.13|630.52|641.12|639.06|628.19|608.82|597.35||586.72|585|599.01|596.69|594.27|607.44|619.13|624.83|634.84|637.8|631.61|634.12|624.61|637.17||647.34|639.15|615.79|608.18|579.11|572.57|601.53|599.87|648.34|638.83|635.62|622.34|607.53|611.81|610.07|608.4|603.55|628.08|603.49|610.65|606.55|623.28|713.29|714.25|713.42|707.77|728.15|743.86|730.29|721.62||713.88|724.1|717.55|723.94|736.47|726.83|701.14|690.49|686.85|667.43|684.96|696.53|702.52|686.55|703.36|700.24|688.25|687|685.47|689.98|701.32|700.86|695.84|674.82|675.11|675.58|674.7|655.17|660.43|674.09|684.19|675.87|656.52|649.24|654.71|637.16|631.75|652.21||676.96|674.94|678.44|674.76|661.04|668.28|658.45|640.22|637.13|634.03|646.43|660.48|672.42|656.99|651.75|643.52|634.67|630.82|646.37|657.77|635.92|648.06|659.59|665.67||678.87|687.74|683.6|681.6|675.08|682.25|700.22|685.33|698.86|695.94|706.23|701.77|708.14|696.87|692.44||679.42|681.45|674.72|672.59|676.07|687.47|687.21|667.36|671.76|682.37|672|674.72|672.79|661.43|659.18|657.35|636.74|638.16|644.15|635.73||646.51|651.31|640.17|636.17|645.95|640.97|652|649.76|648.98|645.09|647.97|643.45|635.16|638.08|633.87|621.57|621.1|619.73|622.32|624.8|650.95|658.35|661.34|663.57|663.25|644.41|638.24|638.33|628.99|625.13|612.34|608.92|605.22|610.25|611.82|612.93|607.62|598.28|604.44|611.06|626|613.06|623.68|625.54|626.33|620.26|607.22|599.01|599.34|606.88|600.92|590.85|587.38|592.36
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||89.97|92.45|91.49|90.63|90.48|93.03|94.22|93.52|94.78|94.24|93.73|93|93.25|91.37|91.59|91.13|90.88|90.84|90.23|90.83|91.52|90.98|89.07|86.97|86.03|84.73|84.5|84.34|84.04|80.31|80.05|79.08|79.32|80.32|79.29|81.07|82.24|81.32|81.86||82.89|82.34|83.13|83.21|83.82|84.21|81.58|83.57|84.51||81.92|81.57|85.85|84.16|82.98|85.1|88.03|89.38|88.98|88.64|88.29|88.95|88.54|86.84||85.67|84.14|83.52|82.24|81.86|79.81|81.42|81.17|85.1|83.28|83.75|83.49|82.61|83.75|85.35|84.5|85.2|88.01|85.08|84.01|83.05|85.06|84.34|83.82|86.35|85.69|88.1|87.6|85.9|83.84||83.71|83.24|82.41|82.58|83.05|83.27|83.48|82.84|84.51|85.22|88.07|89.4|90.95|89.3|88.97|88.95|87.93|89.16|88.72|88.67|90.27|90.31|87.67|87.16|85.56|86.15|87.32|83.51|83.19|87.95|91.66|91.64|89.29|91.81|91.71|91.95|91.28|93.61||93.81|93.64|94.98|94.32|92.98|92.81|92.99|94.68|93.66|94.3|94.53|94.84|96.09|95.33|92.99|93.66|93.22|93.88|93.95|91.15|91.56|92.3|94.16|95.97||96.5|95.32|92.54|92.38|92.36|93.42|94.01|93.08|92.74|88.48|88.26|87.42|87.63|86.9|85.8||84.95|84.26|83.38|82.12|83.5|85.91|88.09|88.17|88.35|89.14|88.61|88.91|87.61|87.61|85.67|83.96|82.45|83.42|86.12|86.54||88.72|89.94|88.81|86.37|86.98|88.99|89.44|89.25|89.84|89.94|89.46|88.02|88.93|90|89.58|90.51|91.66|91.09|89.62|89.4|85.77|86.88|87.23|87|86.74|86.93|86.5|85.78|86.89|86.53|84.14|83.58|83.8|84.76|83.01|81.84|81.81|78.77|79.45|78.92|81.06|80.82|81.56|80.53|80.84|79.42|78.97|79.87|81.55|82.44|84.58|83.93|84.38|83.61
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||128.8|134.06|135.08|135|135.94|138.49|139.16|138.62|138.31|138.15|135.61|132.07|132.84|130.9|130.9|129.55|128.57|128.97|126.36|126.58|128.28|128.27|125.41|121.23|121.52|122.44|122.05|120.3|119.17|114.59|115|113.14|113.34|114.85|116.22|116.8|116.52|116.97|115.57||116.36|113.87|114.85|119.88|122.66|122.43|117.31|115.63|116.28||113|113.81|117.95|117.47|117.21|120.63|122.6|125.6|126.75|125.93|125.81|125.95|122.26|123.83||124.08|121.2|117.99|117.84|118.21|117.33|115.84|117.44|121.62|120.06|119.69|117.93|118.22|120.13|120.27|124.16|124.59|132.47|128.55|127.65|126.73|132.4|130.69|129.51|132.25|131.35|138.32|139.63|137.46|135.75||136.69|137.89|136.59|136.84|139.29|139.84|141.23|139.25|139.31|138.87|136.47|136.89|132.53|129.87|128.71|127.74|125.38|127.45|126.66|128.13|125.62|124.55|121.82|119.89|120.59|122.19|122.3|118.43|122.41|123.58|120.42|120.38|117.55|119.06|118.64|115.79|113.61|115.59||115.84|116.35|120.02|120.11|118.48|118.91|120.37|124.12|121.02|119.97|119.91|118.86|120.11|118.1|117.76|115.33|111.6|113.57|118.77|120.09|118.67|120.99|121.27|123.03||125|126.63|128.28|128.77|126.58|128.84|130.8|131.69|134.25|134.51|136.5|136.45|137.38|135.85|135.64||134.24|133.41|126.43|123.8|123.89|124.65|125.28|122.43|124.4|124.25|122.32|123.04|123.13|121.93|119.8|120.65|117.8|119.2|123.73|122.45||125.08|125.47|124.38|124.99|125.51|125.85|125.05|124.48|124.6|123.4|123.11|122.97|123.19|124.63|123.74|123.45|123.43|121.6|123.28|123.36|122.48|123.53|123.18|123.77|122.38|121.89|121.81|120.11|119.15|118.75|117.46|117.33|117.34|118.67|118.64|118.04|116.83|115.01|115.15|112.45|107.85|106.73|108.77|109.98|110.31|109.37|108.5|108.38|108.78|109.37|109.71|109.66|109.45|110.3
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||92.7|96.72|93.76|93.2|93.58|96.56|99.86|99.42|102.08|101.51|101.1|99.11|98.91|94.48|96.26|95.32|96.98|97.92|89.63|88.565|86.53|85.86|86.42|77.04|81.65|81.05|82.75|80.24|77.74|74.13|73.91|69.55|71.36|71.43|70.47|73.43|75.04|73.24|74.4||71.4|69.84|71.47|71.82|75.94|77.68|73.81|72.97|72.37||72.9|71.23|75.83|72.46|73.72|79.3|84.11|87.51|88.59|86.81|86.53|88.32|82.48|85.21||85.21|80.42|80.12|78.65|81.18|80.54|81.28|77.18|79.75|77.65|78.83|74.29|75.17|78.75|79.53|81.68|85.43|92.72|90.71|91.53|87.93|92.09|82.61|83.7|87.78|86.03|89.4|94.9|103.66|100.58||102.31|105.17|108.25|109.81|111.21|113.04|112.49|117.65|121.86|116.67|115.65|118.49|121.18|116.17|113.76|116.05|114.65|117.87|114.65|118.77|112.16|107.92|100.46|96.87|96.57|98.55|100.22|94.9|93.61|99.91|101.34|106.61|106.51|111.93|110.94|105.02|100.72|103.17||103.65|105.2|110.54|115.46|114.12|115.29|119.02|122.94|120.26|121.41|126.08|124.3|132.57|175.8|171.94|163.52|158.11|156.98|158.2|162.17|163.54|173.28|173.55|174.46||178.42|181.01|187.2|191.52|182.95|187.6|192.27|187.16|191.14|194.94|188.58|191.88|189.97|190.1|192.01||192.01|191.68|189.14|182.68|186.2|188.75|190.66|186.8|186.38|188.51|191.75|197.35|191.02|184.86|183.93|187.15|179.32|184.89|187.24|187.79||188.71|188.05|189.48|193.61|200.5|206.27|215.67|212.54|208.3|202.03|204.64|205.42|229.42|225.78|228.22|230.38|229.46|231.28|232.59|236.83|234.94|243|246.88|240.4|243.21|258.36|271.7|270.33|268.35|266.45|256.36|255.85|255.05|260.06|263.54|264.06|260.15|255.01|264.65|260.21|259|262.19|273.39|278.11|279.1|272.34|269.49|269.91|276.34|282.97|282.43|282.24|280.49|284.32
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||10.61|11.01|13.48|11.2|11.58|11.71|12.66|12.94|13.69|13.53|13.53|11.91|11.92|11.09|11.91|11.79|10.5|11.39|10.72|9.69|9.49|9.33|9|8.71|9.55|9.77|11.26|11.03|9.4|8.63|8.48|8.34|8.93|9.25|8.92|10.21|10.65|10.15|10.41||9.13|9.18|9.45|9.86|10.79|11.01|10.51|9.77|9.7||9.74|9.45|10.13|9.58|9.84|10.51|11.12|12.19|12.43|12.48|12.53|13.17|12.94|13.96||14.51|13.9|13.05|12.52|13.62|14.51|14.73|14.42|15.55|15.48|15.87|13.62|12.34|12.9|14.13|15.7|17.01|18.71|18.31|18.73|17.56|18.47|18.64|19.02|20.41|20.39|20.465|21.77|24.53|23.91||23.87|25.03|23.71|24.18|23.56|24.06|24.91|26.2|27.81|26.31|26.42|28.44|30.89|28.07|28.42|28.94|28.71|27.53|26.25|26.62|24.7|23.31|22.61|20.2|21.14|22.61|23.44|22.55|22.52|23.49|24.52|26.73|27.62|29.06|28.19|28.3|27|28.55||29.63|30.59|32.05|33.25|32.83|34.68|37.46|38.77|37.27|29.75|24.6|24.25|26.7|28.02|27.33|25.64|23.97|24.75|26.53|29.71|27.06|24.22|31.84|30.23||31.33|32.15|34.49|36.56|34.37|35.58|33.86|32.23|33.82|35.2|35.76|37.19|34.56|35.13|36.71||38.59|37.78|39.19|38.7|42.45|39.81|38.5|39.26|41.34|38.51|40.7|45.91|41.78|42.49|43.55|44.45|42.25|44|44.39|46.41||43.92|42.97|44.08|47.14|48.4|51.13|54.85|47.49|49.22|50.52|48.95|50.13|51.25|55.64|86.06|89.9|89.37|92.83|91.44|90.31|88.45|93.46|96.6|93.83|94.83|90.65|88.19|87.65|85.11|85.85|86.71|86.65|84.87|86.11|87.74|83.76|82.56|82.35|86.71|87.05|85.4|87.8|92.07|92.64|94.38|94.55|100.92|100.73|103.42|104.92|105.56|108.5|111.51|114.39
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||175.04|179.27|179.26|178.37|178.45|180.17|180.4|180.22|180.32|179.28|177.33|175.04|175.94|174.5|173.85|174.55|175.87|176.83|175.49|176.95|174.96|174.84|171.59|171.83|169.85|169.61|168.51|168.26|170.06|168.26|171.12|170.98|170.1|169.5|170.47|171.88|170.36|170.7|169.01||169.39|166.66|166.73|164.01|166.35|166.13|164.1|162.03|160.71||157.06|157.03|157.79|156.12|159.74|162.52|162.78|165.73|166.56|165.54|164.85|166.68|166.49|167.75||171.77|170.11|168.97|167.82|165.6|162.21|161.2|163.65|174.46|175.47|173.72|170.4|170.66|171.49|171.7|170.41|170.39|173.86|167.99|167.76|171.71|177.5|174.85|173.3|173.74|172.15|174.84|175.47|172.9|170.42||171.9|173|173.3|172.6|173.13|172.55|172.39|169.5|169.32|169.76|167.38|167.96|168.19|165.73|165.24|164.47|163.48|164.34|162.56|162.79|160.94|159.7|159|155.89|153.73|154.51|157.4|157.87|162.45|165.75|163.27|164.52|162.27|163.74|168.38|163.79|166.69|168.35||167.71|166.75|166.3|165.96|166.7|168.58|168.37|171.94|172.02|171.81|172.49|175.37|175.47|172.34|173.52|172.67|169.37|169.53|171.34|173.33|174.22|173.94|175.21|173.96||175.64|174.18|173.9|174.09|174.17|174.08|173.86|173.82|173.23|172.98|173.71|172.67|172.97|172.36|171.47||169.78|169.97|168.92|169.42|168.3|171.82|171.57|169.39|169.81|168.97|166.31|166.52|166.23|166.42|164.71|160.62|160.16|159.78|164.14|161.14||163.74|165.25|164.15|163.81|163.42|163.37|163.31|163.8|162.65|162.69|164.04|163.51|162.43|166|164.31|164.3|162.74|161.26|161.6|161.62|160.61|161.17|159.22|159.97|159.18|161.31|160.1|158.09|158.81|159.26|157.99|156.93|156.24|156.03|156.39|154.96|151.09|150.2|150.95|150.41|152.3|151.05|152.72|154.2|154.13|154.01|153.54|153.61|154.13|155.56|156.02|155.15|155.76|155.46
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||57.57|59.83|53.21|50.51|47.93|45.76|46.83|47.51|49.34|51.13|48.8|49.62|47.26|47.33|47.67|50.25|51.26|49.65|48.98|47.69|49.01|50.91|54.99|55.16|56.21|54.38|55.8|53.43|54.95|55.12|54.71|54.7|56.35|56.21|54.7|60.8|62.23|61.69|66.62||64.82|61.8|63.07|62.96|64.74|65.96|64.23|60.36|63.05||59|58.76|60.19|60.92|54.41|59.95|58.7|64.95|59.19|53.75|50.9|52.67|49|50.35||48.3|41.93|38.31|36.96|40.45|40.9|42.05|38.59|40.16|37.84|37.72|34.23|33.84|35.56|34.95|38.19|40.28|45.35|43.91|44.66|43.09|37.97|37.42|34.84|35.6|34.73|34.75|37.31|39.8|40.01||40.03|43.91|41.47|42.22|42.6|42.37|45.29|46.82|49.3|42.65|40.11|43.76|44.3|43.67|44.24|44.94|49.4|47.53|39.99|42.6|39.37|42.62|27.31|25.53|32.13|35.76|43.34|40.02|38.61|41.27|45.22|48.77|50.98|51.86|51.65|51.06|51.82|54.4||56.03|59.64|60.2|61.23|59.16|60|63.2|62.28|60.16|53.33|55.85|55.13|57.79|59.6|59.84|53.05|50.83|54.08|59.5|60.52|62.41|66.12|64.35|61.53||60.41|57.62|60.38|60.02|56.99|55.9|52.13|48.53|49.82|56.1|58.3|59.45|54.01|56.04|56.96||57.71|58.44|59.31|54.78|58.06|57.09|59.13|61.62|61.61|63.62|62.18|62.43|63.03|56.01|54.44|59.28|62.11|66.5|71.96|68.46||81.36|79.27|79.52|81.87|85.08|89.77|93.96|91.37|95|92.87|86.51|83.24|83.24|83.67|86.67|92.39|92.28|93.48|88.92|92.45|92.29|93.19|100.64|99.05|97.15|99.4|97.52|97|94.01|94.03|97.58|93.52|94.83|96.22|94.95|89.32|87.42|85.08|88.15|90.67|89.06|89|96.32|94.55|98.28|97.6|95.1|94.18|100.73|99.89|99.3|101.78|104.16|103.75
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||138.38|146.25|141.31|140.72|141.61|147.6|151.38|148.53|150.03|152.13|151.29|147.83|146.99|142.51|147.81|150.21|151.01|149.16|147.03|147.43|145.06|146.45|153.42|149.97|153.25|153.7|155.86|151.71|147.37|141.69|144.37|141.9|135.64|132.95|132.24|136.01|134.4|127.06|125.83||123.53|127.74|130.23|131.6|127.18|125.1|120.09|122.16|124.39||120.99|120.82|131.03|130.26|128.66|133.2|136.71|138.96|141.89|140.44|141.22|146.2|140.02|143.22||139.76|134.84|131.23|128.53|132.12|131.6|130.57|130.45|139.69|133.91|134.93|131.77|132.3|136.81|134.92|140.58|141.64|149.05|144.26|145.27|139.69|148.19|135.1|133.5|136.56|132.81|136.11|140.34|141.05|139.32||136.91|140.5|136.09|135.36|136.69|139.22|139.28|145.46|153.81|146.99|152.82|152.73|161.07|158.45|157.97|158.46|152.87|157.61|155.59|153.99|152.83|150.45|144.21|141.29|152.34|154.71|157.11|150.76|150.1|162.26|165.35|169.25|163.69|171.99|170.93|167.98|161.62|165.89||167.64|166.8|172.6|173|165.13|164.64|174.07|183.95|178.59|175.09|179.47|179.1|188.2|177.13|175.76|166.81|161.2|167|165.45|170.07|164.93|166.5|172.47|178.86||188.69|183.89|186.42|185.4|179.68|180.41|185.95|186.5|187.23|186.21|182.87|182.73|186.2|184.82|186.33||182.74|181.38|179.58|176.67|176.8|178.15|189.28|181.98|183.32|183.88|182.26|182.63|183.72|175.45|176.51|177.03|175.63|180.56|183.74|175.74||180.71|180.94|181.4|185|186.32|183.54|181.81|168.51|164.94|164.42|159.8|166.74|165.85|163.03|156.11|138.48|135.23|134.81|133.04|133.69|131.2|131.94|131.93|131.62|133.05|132.16|132.5|130.12|130.2|128.66|125.04|122.95|124.94|126.55|127.84|128.06|127.53|126.68|128.71|128.98|129.28|129.9|133.48|133.88|133.91|133.01|131.75|132.76|133.6|138.4|138.24|141.14|143.41|142.68
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||596.18|603.8|602.79|602.53|612.1|618.36|624.83|636.34|648.7|643.29|628.71|623.9|641.49|622.15|630.63|613.61|614.96|608.77|574.96|576.68|581.69|582.37|587.91|582.56|587.28|586.11|592.44|594.59|595.73|586.7|607.54|598.86|602.02|610.09|614.46|621.57|607.45|594.9|596.56||595.4|591.13|597.62|594.42|602.4|612.49|607.39|586.84|587.67||580.95|556.75|561.19|548.35|549.3|571.81|575.48|607.76|613.98|609.03|630.35|630.7|658.92|664.74||692.8|683.44|690.88|686.02|681.91|661.14|657.15|659.2|667.56|655.01|645.52|633.96|613.05|615.09|599.77|623.05|639.37|660.86|660.49|652.02|659.11|675.58|673.51|674.82|690.33|688.08|706.11|719.62|716.22|723.2||733.02|731.89|715.79|722.37|738.84|721.8|708.36|691.47|698.41|694.83|698.42|692.38|698.43|693.4|680.03|679.76|669.22|692.64|693.2|685.94|685.23|677.98|665.93|656.41|642.58|630.36|623.43|614.74|618.59|620.41|611.15|616.87|607.03|618.36|618.66|609.78|608.98|602.89||615.13|626.72|630.9|630.15|623.53|638.41|618.22|619.77|617.94|622.36|622.96|620.69|622.85|613.36|608.59|624.92|608.72|605.25|603.19|621.48|621.4|614.38|618.11|611.22||615.24|616.11|631.44|626.09|621.27|603.73|598.44|595.12|616.82|627.1|631.52|642.51|647.28|638.46|634.77||625.38|617.48|606.81|603.14|619.28|631.74|657.93|670.97|660.15|669.52|665.72|654.04|635.09|625|635.16|634|630.59|636.53|654.4|643.35||648.18|649.32|643.64|652.68|648.51|641.83|642.75|647.73|631.2|626.64|622.2|616.31|622.78|611.54|647.63|652.1|638.77|639.15|639.94|625.19|589.6|592.15|576.2|572.36|569.37|562.71|552.11|543.48|553.24|555.62|547.12|544.44|546.26|550.02|552.02|546.57|550.9|555.42|570.79|605.18|606.7|605|619.07|638.9|646.51|647.06|646.95|640.89|651.88|653.18|652|645.15|639.52|650.49
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||87.26|90.91|90.56|87.96|88.11|91.01|92|92.82|92.64|90.16|90.12|88.15|86.18|84.46|85.31|84.23|83.76|84.58|79.83|82.3|81.26|81.4|80.27|77.96|82.63|83.24|83.61|82.48|81.17|79.12|77.98|76.97|76.33|75.07|74.6|75.46|76.54|73.99|73.82||71.38|70.23|71.81|72.78|76.34|77.53|73.98|72.81|75.1||74.76|73.61|76|74|74.83|77.2|79.76|81.05|80.51|81.33|82.72|83.21|82.66|85.02||87.31|86.99|81.36|77.61|78.75|71.87|92.7|92.8|93.06|91.81|92.06|89.12|87.85|89.62|93.41|96.24|99.89|103.92|100.45|101.32|99.77|104.17|101.25|103.03|105.61|103.46|107.18|108.41|107.36|104.49||103.08|102.93|102.19|99.71|96.84|95.35|94.19|93.15|93.17|90.61|90.46|92.61|95.55|91.56|90.22|90.42|89.74|91.68|91.07|93.33|92.21|91.34|87.46|85.76|87.76|89.6|88.57|85.86|85.12|89.44|93.53|95|89.55|91.39|92.73|90.64|88.02|92.24||93.47|91.75|95.7|96.19|94.27|94.27|96.57|97.42|95.48|93.35|94.16|94.38|97.33|98.54|97.75|95.77|94.87|94.76|96.61|98.25|95.43|97.43|99.03|99.21||102.27|104.73|105.44|106.93|103.12|104.99|109.44|109.66|113.16|113.16|114.28|114.27|113.31|112.16|112.37||110.16|109.03|108.55|105.86|108.07|109.27|108.82|109.6|109.68|112.86|112.53|113.13|113.1|112.68|110.19|110.56|104.87|109.09|111.66|110.01||115.51|115.43|111.17|112.78|119.52|116.52|115.02|115.45|115.5|115.47|118.67|119.27|118.62|119.65|117.59|117.33|114.54|114.01|113.2|112.97|110.66|113.86|113.12|110.39|110.71|109.19|108.66|109.5|108.71|108.14|106.64|106.2|105.54|107.87|107.91|105.88|108.32|110.21|111.09|108.85|114.97|114.55|116.6|115.99|115.56|114.19|113.83|113.13|114.62|113.65|112.91|112.42|113.55|112.81
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||155.01|164.37|164.12|163.56|166.36|171.67|169.09|170.79|170.52|168.53|170.14|174.04|175.65|175.6|178.33|175.81|175.86|174.99|176.72|175.47|179.98|177.43|176.8|177.51|172.84|171.62|173.16|172.62|172.83|168.47|178.71|176.19|177.44|179|177.31|177.45|177.95|175.13|176.77||180.11|176.94|179.06|178.47|177.73|179.33|174|169.66|170.01||165.45|146.78|147.24|144.64|139.6|139.4|141.75|144.29|144.36|142.52|139.94|135.2|134.16|135.68||141.39|138.46|136.47|133.47|139.34|139.64|142.63|143|146.55|142.54|135.63|127.1|119.45|120.48|108.81|123.44|128.69|132.65|131.51|130.45|131.01|130.23|130.44|131.59|138.54|138|141.44|143.89|144.29|144.39||149.72|147.44|142.23|144.29|151.84|156.12|151.9|150.79|149.91|148.89|144.05|141.56|143.17|139.7|138.33|141.27|138.73|142.93|141.55|142.81|142.93|141.74|137.6|136.86|137.97|140.83|140.46|137.23|134.39|131.99|126.84|126.68|129.46|128.87|128.38|126.27|119.61|123.44||120.26|124.16|128.67|128.72|124.51|125.37|124.93|141.41|139.99|140.79|137.93|135.04|137.195|137.75|134.51|127.62|122.91|123.55|125.1|129.55|127.55|133.06|132.55|130.29||137.09|136.79|141.03|144.37|145.08|143.72|144.82|145.65|152.67|157.85|154.6|157.19|158.92|157.66|157.67||158.54|156.78|156.67|154.76|150.15|148.67|150.08|144.46|144.17|142.57|144.96|149.55|146.44|146.01|150.74|158.67|158.25|160|165.31|169.5||173.2|173.82|176.12|183.62|184.21|183.83|182.41|182.68|179.01|177.38|180.5|185.86|190.36|190.86|189.15|186.71|180.49|178.61|176.33|177.79|174.61|177.7|175.52|171.43|173.9|174.85|174.19|171.97|172.73|170.19|167.86|164.69|162.15|161.86|162.21|165.76|172.69|173.18|173.21|169.8|164.25|161.4|162.51|161.34|166.22|169.16|165.01|159.06|156.21|153.57|152.09|150.46|150.91|151.51
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||6.17|6.27|6.24|6.28|6.26|6.4|6.49|6.52|6.6|6.77|6.78|6.73|6.74|6.71|6.65|6.58|6.71|6.72|6.69|6.68|6.68|6.58|6.44|6.38|6.38|6.46|6.52|6.51|6.48|6.35|6.35|6.29|6.23|6.2|6.19|6.31|6.25|6.19|6.22||6.21|6.13|6.11|6.12|6.26|6.19|6.1|5.93|5.91||5.85|5.71|6.01|5.93|5.92|6.1|6.15|6.21|6.29|6.26|6.27|6.34|6.31|6.4||6.38|6.33|6.2|6.19|6.23|6.16|6.09|6.04|6.21|6.13|6.14|5.99|6.02|6.07|6.05|6.07|6.13|6.23|6.08|6.03|6|6.31|5.97|6.05|6.17|6.25|6.35|6.41|6.41|6.26||6.46|6.53|6.52|6.53|6.5|6.56|6.58|6.62|6.69|6.59|6.62|6.64|6.62|6.6|6.56|6.5|6.4|6.41|6.29|6.33|6.25|6.21|6.24|6.16|6.19|6.22|6.22|6.38|6.38|6.17|6.18|6.15|6.08|6.16|6.16|6.06|5.97|6.02||6.03|6.03|6.17|6.2|6.17|6.22|6.33|6.86|6.8|6.74|6.78|6.67|6.68|6.76|6.36|6.19|6.13|5.98|6.06|6.05|6.01|6.04|6.1|6.11||6.18|6.36|6.33|6.32|6.26|6.2|6.19|6.15|6.17|6.36|6.35|6.42|6.37|6.41|6.45||6.43|6.38|6.41|6.35|6.38|6.34|6.38|6.3|6.29|6.28|6.16|6.21|6.2|6.32|6.21|6.25|6.01|6.1|6.27|6.17||6.21|6.19|6.08|6.19|6.32|6.63|6.63|6.63|6.61|6.57|6.44|6.43|6.46|6.41|6.39|6.49|6.29|6.28|6.09|6.08|5.96|6.03|6.04|6.07|6.11|6.2|6.02|6.03|6.02|6.03|6|6.04|5.96|6.06|6.29|6.17|6.18|6.12|6.12|6.1|6.1|6.1|6.11|6.06|6.04|6|5.98|6|6.08|6.07|6.04|6.03|6.05|6
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||102.4|108.41|104.49|104.48|103.87|108.11|111.08|108.78|111.27|112.55|113.41|110.25|111.01|106.79|112.13|112.66|113.52|111.92|108.13|109.41|108.88|107.67|107.04|102.87|105.84|106.07|108.15|106.94|104.24|99.96|101.06|99.42|97.88|96.51|95.42|97.87|98.23|95.53|93.85||91.12|92.64|93.87|96.22|98.09|98.03|94.27|92.34|93.2||90.16|89.75|94.62|92.76|93.17|100.25|103.47|106.66|108.64|106.84|106.71|110.84|107.27|108.87||108.71|104.54|101.7|99.88|102.27|103|101.25|101.79|106.85|101.99|103.48|99.95|99.32|102.76|102.17|105.71|107.44|113.53|119.47|118.51|113.3|117.65|112.06|112.39|117.88|115.1|118.13|120.81|122|119.26||117.73|122.37|120.34|120.94|122.28|123.06|124.48|127.92|134.28|132.03|133.28|136.4|140.29|137.06|138|138.43|133.3|137.52|134.54|135.18|132.96|131.07|125.49|120.56|127.54|131.47|134.16|132.08|128.77|135.89|136.86|136.82|133.05|138.17|139.32|138.83|133.38|134.86||136.58|136.42|140.2|139.59|134.73|133.13|140.86|143.94|140.24|136.09|135.1|138.54|148.47|146.31|146.52|139.97|137.35|142.03|139.81|143.84|139.9|142.99|145.88|151.65||155.65|152.62|156.11|156.09|154.09|154.21|158.14|158.08|161.25|159.78|155.14|155.8|156.37|155.94|155.36||153.42|152.42|152.63|149.91|151.7|146.39|159.94|159.38|159.51|162.48|161.02|160.08|157.32|152.42|149.41|149.7|150.17|151.66|154.92|152.48||157.04|156.8|156.53|160.71|163.11|162.97|163.77|163.21|164.56|161.99|160.31|164.16|167.77|164.06|171.38|173.51|170.75|169.8|167.13|169.84|165.9|164.33|165.18|165.12|166.97|165.64|164.75|161.28|160.53|160.24|155.22|158.65|159.46|160.86|162.24|161.13|160.34|159.69|163.92|164.78|166.55|166.8|171.73|172.65|173.34|172.92|170.85|170.45|175.26|178.74|176.77|178.13|181.22|177.33
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH||94.42|97.12|110.36|108.24|106.2|109.22|111.91|109.58|113.33|114.84|114.81|111.38|115|111.9|113.08|112.57|112.18|111.5|106.73|104.5|103.91|103.88|101.83|98.63|103.36|105.23|107.25|106.45|99.4|96.06|95.42|89.78|91.49|91.69|96.48|99.71|100.69|94.48|94.42||91.96|88.46|92.32|92.93|97.51|97.86|92.36|93.06|93.57||88.7|85.79|90.83|86.47|87.72|98.46|102.7|105.91|109.85|105.91|105.52|108.44|102.59|102.56||108.5|102|93.12|88.77|98.2|98.9|96.88|95.68|97.7|96.35|101.8|93.76|87.96|94.89|90.04|103.37|112.04|122.91|121.98|123.92|122.02|126.35|122.78|124.1|129|123.58|125.86|133.22|136.44|133.81||137.77|141.72|130.51|133.28|132.61|136.12|136.82|140.57|147.11|147.87|148.61|142.09|143.47|143.85|142.51|142.98|138.9|139.4|133.98|128.01|122.2|117.87|111.93|110.22|122.17|126.92|127.89|124.11|127.12|129.06|121.83|114.92|116.54|118.1|120.98|121.34|116.82|116.21||114.7|117.54|123.55|123.94|124.97|114.51|117.76|122.66|120.25|117.78|117.82|114.94|120.8|124.01|123.92|113.87|109.25|113.12|116.25|121.29|115.28|118.1|118.78|118.05||122.62|120.4|121.46|122.11|118.32|114.79|114.58|112.24|115.8|116.96|115.72|116.09|115.5|112.68|115.03||115.92|114.06|114.04|109.61|111.34|108.91|112.82|109.35|111.5|110.84|113.15|119.43|117.99|113.54|114.21|116.92|111.7|121|125|124.85||125.07|124.9|128.16|132.49|136.06|139.53|141.39|137.38|167.82|163.79|164.41|173.31|168.69|166.07|166.44|166.25|164.98|166|164.82|164.5|163.25|167.38|168.36|167.47|168.83|167.27|165.59|163.93|165|164.48|161.59|155.66|151.2|150.9|150.08|146.46|142.58|140.28|145.14|144.71|137.57|139.42|148.8|151.12|152.56|149.89|148.18|146.76|151.78|153.57|151.68|150.49|150.93|153.85
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||84.06|87.39|86.05|84.69|84.95|86.92|88.55|88.35|89.4|89.16|88.31|87.27|86.49|84.84|85.72|85.73|86.88|87.27|83.71|84.91|84.78|84.67|82.96|80.31|81.5|83.59|83.54|83.27|82.55|80.23|79.62|78.2|77.92|77.76|77.9|79.28|79.24|78.86|79.52||79.26|76.39|76.43|76.34|77.68|78.11|75.2|73.3|72.96||71.87|70.95|74.19|72.31|72.36|75.67|78.91|78.47|79.47|78.98|79.05|79.42|76.28|78.5||76.71|74.49|72.48|72.72|73.42|73.39|71.93|71.28|73.72|72.42|75.6|69.9|70.06|71.86|73.49|76.52|77.48|81.64|74.33|75.37|74.64|76.58|74.74|75.63|77.98|77.92|78.96|80.17|81.22|79.6||79.5|80.92|79.79|80.68|81.52|83.12|83.36|84.12|88.09|91.49|90.97|91.03|91.23|88.38|87.45|87.12|86.22|87.89|86.86|89.6|87.66|87.41|83.12|79.29|82.73|87.16|87.6|84|84.46|90.03|91.53|92.77|90.14|91.79|92.58|91.01|89.65|93.11||93.34|93.05|95.18|94.51|93.65|93.73|95.31|97.13|94.92|95.19|95|95.94|97.73|98.76|98.32|97.21|95.32|95.58|97.01|98.1|96.31|95.72|96.87|97.73||100.12|102.4|103.87|104.04|106.03|107.57|111.14|110.44|114.24|116.68|116.97|116.24|116.38|115.57|114.22||112.37|111.74|110.37|108.09|108.63|113.59|114.68|114.71|115.56|116.73|115.35|116.25|116.26|113.36|111.24|111.42|108.66|109.64|110.73|110.66||113.97|113.58|111.45|110.78|112.9|112.52|112.23|111.87|111.72|111.44|113.25|114.13|115.16|116.91|112.16|112.61|111.45|109.8|106.07|113.2|113.51|114.92|114.71|114.55|114.44|113.86|113.49|113.37|111.45|111.87|110.76|111|110.94|111.22|112.21|111.64|110.85|111.46|112.92|110.31|112.17|111.71|113.68|114.11|114.14|113.07|112.22|111.82|113.41|114.67|114.64|118.86|119.18|119.34
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||355|363.26|358.75|359|358.1|363|373.32|381|385.67|390.45|385.44|377.01|375.71|372.61|372.07|374.29|372.29|370.84|368.36|370.01|367.5|362.64|353.54|339.41|337.67|338.04|338.66|330.7|323.51|310.43|314.3|305.02|303.07|306.41|315.19|317.54|319.43|309.63|302.91||301.23|303.7|306.06|303.67|311.86|317.47|309.25|301.24|302.22||296.18|289.49|303.24|295.16|290.25|305.39|317.08|322.89|329.53|328.79|327.68|330.81|316.86|319.2||322.96|306.1|299.17|296.37|306.98|306.72|300.52|272.57|282.81|273.73|275.99|262.06|260.83|270.51|262.41|274.71|282.34|299.19|292.21|290.71|286.79|301.86|287.03|282.9|290.92|285|295.5|306.26|306.33|297.12||294.77|306.72|310.83|309.77|319.83|326.37|324.85|327.71|340.15|334.98|333.27|332.59|341|332.38|318.91|325.56|316.44|325.22|314.31|318.21|304.05|300.08|285.5|278.98|293.69|300.84|307.79|296.35|295.46|309.06|308.84|315.32|307.71|312.39|311.15|307.8|285.53|289.47||287.63|293.31|306.79|306.15|294.96|295.29|311.15|324.18|309.11|305.14|308.89|303.51|315.63|311.82|310.5|296.35|285.36|288.56|291.66|308.34|303.31|309.96|312.14|313.48||326.16|327.51|338.59|340.38|329.63|330.36|344.97|339.77|352.99|361.1|368.5|370.81|373.44|372.15|375.59||366.15|364.83|359.07|346.11|348.04|352.92|361.3|345.93|362.23|362.34|354.48|364.36|356.2|345.45|344.56|349.67|334.75|341|355.87|342.16||349.21|344.66|347.97|357.95|352.09|353.92|353.46|345.75|347.01|340.36|337.66|348.26|342.91|340.75|341.72|333.41|333.19|329.84|333.18|326.78|319.13|328.03|324|321.12|321.01|315.5|311|307.22|306.26|304.83|296.3|292.04|288.74|291.66|298.37|294.57|293.35|289.25|302.49|299.41|302.62|301.93|313.4|321.94|322.88|320.52|317.9|321.3|325.54|335.38|336.09|332.59|331.59|332.49
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||143.02|147.07|145.33|143.86|144.58|146.37|146.86|145.55|146.63|146.69|146.46|143.61|144.84|145.58|144.58|144.56|143.79|143.7|142.35|143.79|143.06|141.7|140.91|133.91|134.56|132.48|133.19|137.45|137.52|134.47|137.37|135.66|134.92|134.44|134.73|135.72|136.33|137|137.56||136.81|134.54|134.37|133.03|136.54|137.08|135.94|133.17|131.67||127.59|124.28|126.52|124.9|124.62|130.51|133.02|135.21|138.59|137.17|136.61|135.8|134.56|133.29||134.11|132.74|131.44|129.22|129.89|126.04|125.88|125.24|128.62|126.55|126.33|124.03|123.28|123|121.73|126.8|129.56|132.37|126.25|126.4|123.14|132.29|129.84|124.96|128.81|128.63|132.1|132.7|132.84|130.76||132.96|134.85|131.44|130.42|132.84|133.28|133.71|131.96|132.59|130.76|128.35|128.61|128.43|126.49|124.29|125.69|124.83|125.69|125.97|127.18|128.95|127.76|126.28|124.07|124.57|123.54|121.96|119.28|122.31|123.23|123.92|125.61|123.13|123.21|125.46|123.66|121.44|123.51||123.98|124.55|127.46|127.03|125.51|124.48|125.13|128.08|125.44|122.05|120.94|120.78|109.58|109.55|108.17|108.65|106.03|104.22|105.67|106.65|101.62|104.06|105.38|106.91||108.52|110.12|110.85|110.97|105.74|109.74|115.57|115.36|114.06|114.43|115.98|116.51|117.64|118.16|118.58||119.91|120.56|121.1|118.99|119.81|120.58|118.42|117.31|115.01|114.77|113.99|114.75|117.15|115.63|112.77|110.36|106.72|108.81|113.4|113.53||114.48|115.46|113.85|115.62|116.98|117.19|118.36|117.77|118.24|118.47|119.55|119.86|120.86|122.67|122.65|121.94|115.8|115.86|115.03|116.04|116.62|116.36|115.93|116.87|116.85|121.94|118.56|117.38|117.56|119.26|116.46|116.28|117.19|121.22|123.18|124.6|125.4|125.46|126.76|127.76|128.1|126.31|127.78|129.43|130.94|127.73|124.9|125.63|128|128.91|127.07|128.92|130.02|130.81
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||288.09|296.07|297.1|296.45|289.91|296.67|302.87|304|306.56|309.32|300.03|286.63|294.36|283.33|290.42|288.17|308.63|307.4|300.59|297.28|297.15|280.9|274.82|258.86|268.43|272.24|271.71|247.5|245.53|240.55|240.07|238.31|237.04|233.07|234.34|250.76|244.54|231.73|233.07||227.26|224.47|228.49|232.66|244.92|245.71|235.07|236.09|237.04||216.76|213.1|233|220.89|215.74|232.23|239.71|241.87|238.89|238.28|234.52|258.33|246.79|252.75||253.21|235.91|219.6|209.39|224.97|221.3|236.47|236.6|253.87|241.46|256.53|242.67|244.67|266.68|262.37|288.55|291.09|317.54|303.08|300.98|290.25|292.5|293.84|292.14|332.67|335.02|336.26|325.73|342.72|334.76||328.33|340.79|328.98|325.31|341.83|352.42|348.59|363.75|381.82|361.53|359.2|364.66|366.52|363.95|336.88|337.97|333.04|331.33|307.05|301.8|290.53|280.08|267.3|255.46|265.12|279.43|286.32|274.8|268.19|279.43|279.76|293.3|288.12|290.14|269.96|266.92|254.68|273.84||285.66|292.12|307.8|307.48|291.92|286.67|301.52|310.67|307.33|302.45|307.77|297.05|301.89|310.42|312.24|282.12|276.37|312.47|306.13|310|314.63|332.09|331.88|343.5||349.87|343.85|368.74|354.8|352.71|342.32|354.9|362.71|383.2|399.93|352.26|356.78|362.06|362.82|364.65||355.67|336.29|312.84|299.98|310.86|308.97|325.33|319.5|322.14|339.01|334.6|356.32|350.58|336.34|338.32|361.53|365|381.59|379|360.64||372|369.68|385.62|379.02|365.46|363|351.58|337.8|344.47|354.5|355.98|341.17|387.65|407.36|409.97|404.62|390.67|402.86|371.33|359.01|345.95|339.48|341.62|303.23|298|288.6|288.09|290.04|281.01|272.77|270.36|268.57|263.98|261.83|264.54|260.92|260.2|260.51|258.41|258.49|260.44|259.19|263.79|258.13|251.21|250.65|246.46|243.39|253.16|252.33|251.94|248.16|247.67|245.42
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||169.49|177.31|172.19|172.52|171.44|176.45|178.46|176.71|183.36|185.4|185.38|182.06|183.12|177.71|182.8|184.3|184.91|183.47|177.22|178.8|178.89|175.75|171.54|160.84|163.2|163.9|166.54|165.33|164.64|159.67|160.54|157.85|154.29|154.46|153.56|155.53|154.69|150.81|149.1||148.54|153.65|152.78|154.16|155.62|155.95|151.14|152.6|153.46||150.2|151.37|155.92|154.08|153.53|157.78|161.58|165.37|169.85|167.76|172.33|176.72|174.42|176.76||177.97|174.13|170.01|167.86|169.93|169.81|167.62|170.3|174.98|168.5|169.74|165.9|164.69|168.24|164.94|167.45|170.28|176.23|172.54|174|170.25|175.85|169.39|168.44|173.91|173.31|177.23|179.42|179.06|176.56||173.66|175.11|173|171.94|174.11|177.6|177.25|177.18|182.71|182.08|183.48|187.45|191.01|185.68|184.9|184.21|179.08|182.35|180.46|180.1|178.47|176.33|172.32|166.72|170.36|172.75|172.46|167.34|164.89|169.98|171|170.1|167.29|169.99|170.82|169.59|165.64|166.69||166.74|164.65|168.24|166.17|162.47|164.4|170.66|176.71|172.63|169.95|171.42|175.59|187.84|181.29|179.49|177.29|174.81|178.33|173.96|178.34|175.64|173.45|178.3|182.28||187.01|184.15|186.03|184.64|182.96|179.44|186.76|186.82|190.8|190.6|188.47|189.41|190.81|191.1|191.84||187.4|186.93|186.37|184.24|186.3|188.24|193.44|190.27|193.24|196|193.4|196.39|199.03|194.61|193.38|193.58|191.76|192.37|194.38|188.26||193.6|192.64|192.5|195.16|193.47|189.57|188.52|189.23|190.08|188.6|187.02|190.79|192.36|193.4|191.11|189.19|189.34|187.47|187.48|187.87|187.1|196.98|200.2|199.07|201.29|199.38|198.23|194.91|194.45|192.49|187.1|188.48|193.37|195.24|195.31|194.39|193.88|190.4|193.79|192.21|193.07|194.89|200.33|200.65|198.67|195.92|192.96|192.59|196.25|196.82|197.5|195.11|193.98|190.65
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||28.87|28.67|27.86|26.89|26.56|26.11|25.93|26.19|26.56|26.44|26.28|25.94|25.36|25.61|25.42|26.52|26.8|26.26|25.3|25.23|25.78|26.17|26.55|26.24|26.83|26.51|27.03|26.52|26.74|25.61|25.36|25.5|26.11|24.59|24.51|26.16|26.63|24.9|26||27.79|27.45|27.9|27.22|24.57|23.65|22.73|22.82|23.07||21.35|20.79|21.92|22.18|20.54|22.43|23.04|25.36|23.3|22.77|21.73|22.12|21.78|22.06||21.3|21.11|19.57|19.35|20.33|21.39|20.98|21.53|21.65|20.98|20.88|19.49|19.99|19.62|19.71|21.3|22.42|23.6|23.54|23.68|23.65|22.29|21.67|20.71|21.62|21.82|21.55|22.02|22.76|22.68||23.14|22.82|22.13|21.49|22.07|22.37|23.41|23.49|24.37|24.55|23.12|24.31|24.23|23.45|22.44|24.5|24.02|24.18|22.52|23.21|22.31|23.34|18.18|16.75|19.37|21.22|24.14|22.9|22.19|25|26.99|27.87|25.79|25.82|26.96|26.87|27.02|27.65||28.57|29.8|30.01|30.42|29.58|29.14|29.84|29.59|28.46|27.36|27.14|26.17|26.29|27.06|26.61|25.33|24.35|25.33|25.47|25.79|25.77|25.21|23.47|23.35||23.72|24.13|24.86|24|23.23|25.02|25.19|24.94|25.69|25.14|24.62|24.76|22.87|23.29|23.57||23.79|22.88|23.56|21.74|22.86|22.45|24.28|24.99|25.08|26.01|26.09|27.08|27.87|26.65|25.26|28.77|27.95|27.5|27.12|27.85||29.09|29.28|29.23|29.03|29.45|29.37|29.97|30.87|30.93|30.94|30.38|30.41|31.12|30.21|28.61|28.62|28.93|29.42|28.56|28.87|28.95|28.86|29.1|30.44|31.2|31.19|31.28|31.82|32.72|32.14|32.2|31.67|31.65|31.82|31.61|31.12|31.43|30.33|31|30.75|29.67|30.01|30.01|29.07|29.32|28.92|28.29|27.96|28.82|28.61|28.59|28.4|29.34|30.91
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||187.51|194.61|193.38|194.18|196.01|201.47|206.47|204.78|204|204.33|202.09|197.28|199.85|196.24|197.65|198.7|197.2|195.54|193.11|193.12|189.16|182.54|181.39|177.28|181.44|185.3|186.76|183.58|181.82|175.63|177.48|173.99|175.27|174.43|175.84|178.63|178.62|176.06|172.3||170.81|167.33|166.26|164.26|168.85|169.27|163.89|157.77|160.68||157.54|156.51|163.88|161.18|162.67|169.1|173.61|177.21|179.08|177.76|177.7|180.33|174.37|174.55||176.32|172.71|170.98|166.62|166.71|165.56|163.45|162.52|168.52|164.55|165.11|164.41|166.94|167.69|164.86|172.05|175.75|186.48|183.14|175|178.69|208.42|203.61|205.58|211.17|205.85|212.55|219.43|218.28|213.32||215.4|215.33|213.34|213.85|218.78|220.7|220|223.4|226.55|225.27|222.46|222.12|221.3|219.74|215.75|215.11|211.83|218.08|214.92|220.75|212.66|206.35|204.39|199.43|204.16|208.28|209.59|206.83|214.85|217.87|218.73|217.85|216.04|213.72|214.19|209.82|202.94|206.67||208.22|208.37|212.25|216.3|213.56|214.23|212.72|219.53|216.82|214.4|218.43|218.55|223.48|216.85|217.18|211.59|207.44|208.43|212.75|220.1|217.14|216.53|217.24|220.1||226.48|229.86|238.25|236.24|236.6|237.71|241.82|243.51|250.43|252.11|253.82|254.31|255.93|252.41|252||249.64|246.73|244.3|241.2|242.11|239.92|241.72|238.07|242.92|244.7|240.56|242.93|244.28|240.04|238.61|240.73|238.15|239.91|244.46|241.02||245.39|241.9|241.5|245.7|241.02|239.5|239.69|239.21|236.05|233.14|231.69|233.58|232.72|232.66|230.53|226.09|225.71|223.07|222.67|210.71|211.83|215.71|219.52|218.75|216.08|214.24|215.59|214.41|214.47|213.23|209.97|204.67|204.83|205.94|209.63|208.19|206.63|205.35|206.68|205.01|205.73|205.66|213.9|217.77|216.48|214.87|213.72|214.08|218.77|224.73|224.27|221.95|221.08|221.17
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||189.89|195.31|194.68|194.46|198.23|200.57|203.93|203.56|204.49|205.67|202.87|200.9|202.15|198.76|199.03|198.38|199.28|197.38|188.98|189.02|190.25|188.51|184.53|183.01|182.77|184.78|184.71|181.87|180|175.5|178.83|175.93|174.71|174.08|177.84|178.07|178.03|178.12|175.42||175.3|173.09|171.32|168.94|174.1|172.99|170.97|166.29|165.13||161.82|158.58|160.19|158.23|161.67|164.1|166.79|170.35|175.45|174.34|173.66|176|171.23|174.92||178.65|173.71|170.72|170.94|170.92|168.89|168.22|166.49|174.57|171.99|176.21|173.66|174.4|178.87|177.98|185.42|187.92|193.53|200.12|202.19|204.05|212.69|208.42|208.24|213.85|210.6|215.45|217.4|215.33|211.21||213.3|214.11|214.64|216.45|219.52|220.22|220.25|219.41|217.01|214.12|214.63|216.97|214.8|211.6|208|208.24|207.65|211.15|210.32|208.24|202.41|195.43|190.91|185.95|182.04|184.84|187.27|185.03|187.5|187.7|182.68|181.73|179.36|177.34|179.54|179.22|177.62|186.44||189.3|190.3|194.07|194.27|191.81|192.91|194.69|199.06|198.19|197.03|197.75|196.94|200.11|196.57|196.13|193.29|188.3|187.76|190.61|197.38|196.09|198.03|199.86|198.45||198.15|203.11|207.39|208.68|206.68|206.65|212.67|214.31|221.73|221.66|228.73|228.09|229.3|228.08|227.41||225.53|223.85|221.99|221.31|222.14|229.2|228.57|224.8|228.94|226.66|224.5|229.05|225.44|221.91|221.65|225.87|219.64|224.87|229.16|225.81||228.21|229.32|228.53|230.03|226.72|224.5|222.6|218.03|216.27|212.99|213.82|216.29|214.91|214.59|216.6|214.29|209.31|208.94|210.27|209.32|207.88|211.32|212.02|213.96|213.14|211.93|212.05|211.04|210.63|211.55|208.37|207.75|206.53|207.47|206.74|203.73|201.63|198.81|199.99|200.27|202.37|201.74|203.73|207.97|208.97|205.56|202.95|201.7|201.1|202.45|204.56|205.56|205.02|205.55
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||281.68|291.22|291.03|286.25|293.84|299.04|294.29|299.23|303|305.53|294.52|292.16|295.77|298.83|293.95|288.03|274.85|275.03|273.86|273.83|280.41|280.82|286.99|288.22|283.68|280.29|283.11|285.5|289.6|286.06|292.84|286.15|288.73|290.01|294.07|294.29|294.17|291.16|288.98||287.32|281.79|280.35|276.17|287.32|292.55|283.5|272.31|270.17||263.09|250.96|253.51|249.08|245.39|254.88|259.7|274.54|271.86|268|269.44|270.05|269.41|268.65||273.73|269.65|270.84|268.48|268.35|258.59|255.45|252.35|261.84|254.17|246.72|240.85|234.96|240.16|235.02|253.93|266.37|273.7|269.11|261.96|273.22|268.64|267.25|267.69|271.68|270.42|281.71|285.3|282.52|282.99||287.97|290.93|281.15|281.09|280.28|275.83|272.39|269.96|268.64|266.15|260.97|256.52|257.98|255.72|253.95|251.7|248.13|251.88|250.26|249.08|250|248.52|246.99|241.68|236.48|241.93|239.24|238.71|235.54|238.66|235.69|234.11|230.69|230.02|230.3|230.25|230.69|230.21||229.61|232.77|235.77|233.41|231.23|233.89|235.89|244.24|240.94|243.26|241.96|243.75|253.57|245.66|243.05|243.02|228.22|226.58|227.11|229.68|228.08|228.61|230.84|231.07||234.06|226.58|226.14|226.15|223.96|221.85|221.65|221.42|221.86|222.53|219.6|222.45|223.32|221.93|222.34||223.45|222.77|218.6|215.41|214.54|212.61|211.13|209.24|208.15|208.06|208.41|206.61|205.22|205.06|203.81|204.45|205|186.94|190.11|183.59||186.24|186.85|181.5|182.88|185.41|188.25|188.33|186.86|187.29|185.87|187.91|191.09|192.23|192.85|194.21|189.07|181.4|185.4|184.93|182|180.94|184.07|184.99|183.52|187.09|185.49|185.41|180.8|181.77|181.9|181.34|180.21|179.58|178.94|180.02|180.91|177.01|177.4|180.35|181.39|182.22|181.6|183.41|183.61|185.09|184.27|185.8|185.67|188.3|187.1|188.86|188.41|190.72|188.57
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||36|36.8|36.77|37.44|37.31|38.22|38.24|40.87|42.04|41.07|40.59|40.07|39.9|39.13|39.48|38.99|38.98|39.19|39.05|39.89|39.62|39.44|39.22|38.85|38.75|38.66|38.46|38.92|38.6|38.32|38.03|36.86|37.24|37.97|37.43|37.55|38.21|37.78|38.51||38.56|37.9|40.87|40.96|42.19|41.65|40.89|40.45|40.1||39.32|39.67|40.73|40.2|40.28|41.54|41.72|42.6|43|43.39|43.14|43.43|43.26|43.83||43.71|43.04|42.46|42.08|42.15|40.96|40.61|41.17|44.94|44.15|43.55|43.16|43.35|43.31|43.85|43.99|43.78|44.46|42.94|42.52|42.4|44.53|44.23|44.87|45.39|45.54|46.81|46.54|45.6|44.5||44.81|44.6|44.23|44.43|45.42|45.11|44.31|43.49|43.4|43.86|44.77|47.46|47.82|47.19|47.12|47.02|46.74|47.43|47.38|47.36|47.48|47.38|48.17|47.91|47.44|48.07|48.12|47.47|46.99|47.72|46.72|46.15|45.01|46.09|46.2|45.27|45.46|45.79||46.61|46.81|47.88|48.3|47.36|48.7|49.22|49.99|49.79|49.09|48.6|49.5|50.41|49.75|49.76|50.46|50|49.76|50.99|52.38|52.5|53.18|53.53|53.52||54.3|54.19|53.91|54.33|53.73|53.84|52.44|54|53.48|53.06|52.16|51.99|52.25|51.43|50.73||50.48|50.41|49.96|48.83|48.85|49.26|49.66|49.32|49.14|49.5|49.17|48.5|48.23|48.3|46.53|44.62|43.72|44.8|46.08|45.9||46.62|47.39|47.32|46.98|47.82|47.81|48.57|49.22|49.54|49.94|48.97|49.1|49.9|50.2|49.51|49.23|47.75|47.32|47.02|47.1|47.12|48.31|49.22|49|49.14|48.39|48.01|48.4|48.92|50.77|47.26|47.42|47.42|47.38|47.85|46.91|47.09|46.69|46.8|47.05|48.71|48.09|48.8|48.31|48.46|48.01|48.02|48.4|49.62|49.94|50.12|48.22|49.18|49.45
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||166.46|162.36|160.38|157.66|160.85|168.18|173.13|175.89|177.79|179.55|176.23|166.08|171.33|166.43|166.8|161.71|162.54|160.36|155.06|155.58|155.1|152.81|150.1|140.91|145.44|148|149.78|147.3|141.84|138.74|140.71|137.92|140.05|137.78|145.54|148.01|147.6|145.94|146.37||142.35|139.58|146.31|144.25|148.05|152.05|142.19|136.59|138.6||139.38|136.86|142.81|139.38|142.23|149.28|153.83|160.04|159.25|158.86|162.13|169.44|156.56|156.3||158.79|168.15|164.51|158.77|165.79|165.99|164.52|162.95|173.34|176.06|182.29|171.92|173.14|183.67|176.21|189.46|195.82|207.76|201.3|208.41|206.7|215.46|206.72|201.9|209.13|206.13|212.45|220.14|224.62|219.5||224.67|228.66|225.97|227.21|228.77|233.25|230.14|239.72|243|237.93|239.46|241.56|246.26|244.23|238.09|241.23|236.78|244.15|242.84|243.6|235.3|227.47|221.42|220.91|224.91|228.45|233.53|219.9|224.41|240.21|245.37|248.39|240.33|229.05|225.23|222.36|213.01|218.09||214.47|216.71|228.31|235.46|232.98|232.77|239.64|243.45|238.51|236.45|236.79|233.02|242.85|252.74|253.01|238.18|226.18|225.04|236.11|247.63|245.69|251.77|249.46|245.86||254.31|249.41|257.96|255.72|252.31|250.24|250.63|248.26|253.06|263.72|273.18|276.5|275.75|275.8|279.35||278.05|277.88|278.86|269.7|273.88|272.23|279.22|273.35|280.92|279.68|279.35|282.3|280.24|269.09|266.99|266.66|260.86|274.23|281.59|277.55||277.88|274.28|274.75|286.6|299.09|300.9|299.84|295.6|296.45|295.24|291.01|293.48|292.73|289.92|290.48|288.96|291.28|288.07|289.98|286.74|283.13|282.76|282.15|280.79|281.01|277.26|277.27|272.67|270.99|271.11|266.6|257.19|253.67|255.9|257.86|256.33|252.05|249.68|254.55|249.89|249.51|252.37|263.78|268.43|270.07|270.71|270.18|267.19|268.51|271.07|269.85|269.78|267.75|267.53
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||74.93|76.08|75.41|75.35|76.2|76.94|76.99|76.93|77.01|76.69|75.96|74.61|75.11|74.82|73.9|73.8|74.56|74.31|73.45|73.19|73.18|72.21|70.25|70.21|69.46|68.67|67.7|67.6|68.86|68.55|69.96|69.31|69.2|69.5|69.89|69.6|69.58|71.01|69.89||72.63|70.76|70.21|69.99|69.33|68.56|67.28|65.78|64.76||63.91|64.95|65.85|65.88|68.39|71.01|71.28|73.17|75.58|74.71|74.88|75.48|75.12|75.34||76.34|74.96|75.7|76.26|74.87|74.22|75.01|74.89|75.3|74.83|74.49|73.55|73.97|73.49|73.65|73.08|72.79|73.4|72.13|72.67|73.26|74.88|72.97|73.38|73.7|74.3|75.3|75.35|74.84|74.2||74.34|74.37|74.73|74.36|74.82|74.57|74.99|73.07|72.7|72.75|72.17|72.32|71.83|71.24|70.7|69.88|69.3|69.21|69.32|68.79|69.7|69.25|70.23|69.51|70.37|70.16|69.84|70.19|71.55|71.26|69.13|67.56|66.51|67.33|67.23|64.83|64.93|65.94||66|66.1|65.94|66.12|66.4|66.96|67.08|69.19|68.84|68.75|68.78|69.47|69.59|68.49|69.66|69.84|68.94|67.62|67.88|67.43|68.22|68.18|68.12|68.39||68.97|69.02|68.59|68.6|69.86|69.1|68.5|69.04|68.37|67.94|67.7|68.23|67.96|67.62|66.82||66.61|66.73|66.34|67.12|67|68.95|68.82|67.39|67.46|66.51|66.8|67.11|66.04|65.18|65.17|64.65|64.21|63.73|65.59|64.76||65.55|65.84|66.31|65.1|64.33|64.97|64.11|64.31|63.13|63.5|64.39|63.6|62.74|63.8|63.07|63.5|64.71|64.5|64.59|64.33|63.39|64.48|64.66|65.55|65.61|65.57|64.93|64.68|65.93|65.43|64.39|63|62.44|63.2|63.97|64.33|63.3|63.9|62.49|62.5|62.67|61.42|62.25|63.32|62.9|63.19|63.29|63.44|64|65|65.45|66.11|67.08|67.76
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.92|216.55|225.2|218.14|210.13|209.02|202.85|207.97|198.32|193.55|177.95|173.42|175.38|173.16|185.51|187.79|185.61|189.09|187.8||198.45|191.33|197.87|200.52|193.5|193.07|204.04|201.66|214.89|221.27|212.03|213.89|217.62|220.27|222.78||216.11|215|206.43|196.15|200.14|199.78|217.73|209.81|209.52|217.18|215.02|224.75|223.81|213.41|217.06|218.7|219.14|228.45|233.08|223.95||230.05|220.25|220.53|220.87|220.57|216.18|219.02|215.27|213.8|208.78|197.89|205|208.01|198.51|198.14|191.57|188.9|185.39|180|180.84|180.85|171.88|175.31|172.59|173.74|170.37|170.24|170.39|167.15|165.81|161.65|155.91|155.2|156.27|158.07|153.84|151.77|148.02|151.87|150.99|148.28|151.06|159.67|157.24|156.2|153.82|151.25|149.94|153.78|157.25|157.76|155.58|155.02|155.06
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||81.41|85.72|83.61|81.32|97.44|99.5|103.18|102.38|109.19|113.23|109.52|108.06|112.01|105.29|114.74|113.85|112.86|112.97|108.16|105.39|103.86|106.22|105.91|100.33|106.1|106.55|110.85|107.09|102.08|98.92|99.85|97.35|101.01|107.99|108.38|119.8|120.74|117.06|120.42||110.97|107.97|111.87|113.13|119.82|122.64|117.67|115.17|113.82||110|106.09|112.93|106.86|103.32|109.07|110.4|115.46|115.04|111.01|109.42|112.24|107.65|107.45||110.42|107|102.34|94.34|89.33|89.74|90.94|84.69|90.94|88.92|94.84|84.97|84.8|90.68|92.34|96.38|100.84|108.98|103.53|104.79|99.57|102.56|97.62|98.36|102.44|100.17|100.95|103.7|111.18|105.74||110.31|114.89|106.58|109.05|110.9|114.32|116.09|122.02|124.28|118.02|117.23|122.39|126.26|117.45|113.93|117.75|116.81|119.8|116.87|116.28|111.29|106.84|98.97|94.64|98.12|103.33|109.08|108.49|107.88|108.94|113.11|121.61|122.78|132.6|125.32|126.97|120.1|126.61||126.96|129.38|138.51|146.9|142.09|141.24|145.72|149.6|142.69|141.44|144.1|137.94|148.11|155.68|154.28|143.81|136.81|140.33|145.89|152.95|147.66|155.81|157.23|157.7||159.72|162.1|170.65|175.97|172.56|171.6|176.33|174.88|179.85|184.26|183.91|190.52|181.81|183.77|187.44||191.65|193.13|199.42|197.97|199.74|182.4|183.73|181.94|184.57|185.25|188.27|194.86|189.06|185.84|183.92|191.75|197.71|211.41|218.98|220.21||208.3|206.64|242.28|251.3|255.75|263.71|264.49|263.71|254.97|247.6|251.26|258.4|259.9|264.7|282.2|285.66|280.29|278.94|274.65|276.58|272.81|278.7|279.79|277.58|274.78|275.71|276.4|274.23|266.32|267.01|266.24|255.49|253.97|255.05|256.27|253.65|257.12|259.58|267.51|261.5|257.41|261.89|272.88|272.36|276.19|277.95|278.24|280.67|287.68|278.22|279.12|281.44|290.24|301.5
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||129.14|142.76|141.04|141.75|141.59|145.2|146.68|147.43|150.26|151.43|152.24|149.66|149.38|147.84|148.48|147.41|148.12|143.49|141.75|143.36|143.24|140.37|138.86|140.75|134.12|134.12|133.95|133.01|132.13|128.91|130.13|128.31|128.37|130.2|129.01|128.72|130.05|129.84|129.21||128.49|129.41|129.77|130.33|132.8|134.33|130.15|130.4|130.01||129.84|130.94|134.33|135.25|136.37|137.65|144.18|145.42|146.87|146.21|145.97|148.18|146.42|149.29||149.51|147.04|145.79|145.75|144.38|143.83|146.96|148.93|152.34|150.5|149.3|149.59|146.41|149.12|152.38|149.53|149.46|154.23|148.08|145.91|144.22|147.14|144.21|144.22|148.6|149.17|151.77|150.59|150.1|146.18||147.38|148.66|148.58|150.12|149.81|149.95|150.3|148.9|149.53|149.69|148.88|151.43|152.08|149.47|150.46|148.98|147.68|149.94|148.58|148.32|147.69|145.51|144.31|143.48|140.96|143.93|146.6|145.4|143.28|146.73|148.3|147.22|144.75|148.65|150.51|143.7|144.38|146.75||147.62|148.64|155.63|157.34|158.01|159.54|159.74|163.64|162.41|161.17|160.73|164.39|166.66|167.43|166.02|163.1|170.16|169.3|173.75|172.8|172.65|173.57|178.48|178.28||178.74|181.02|179.42|178.98|177.41|179.95|178|179.49|180.23|177.74|177.63|177.64|178.41|177.64|176.7||174.97|172.64|172.92|172.64|174.75|178.31|175.78|174.72|174.58|177.1|175.94|176.04|176.55|177.2|172.59|170.26|170.73|170.04|176.23|175.52||177.63|179.46|179.66|179.23|178.77|183.34|183.37|183.31|183.66|180.21|182.42|181.33|181.54|181.8|180.61|182.23|181.97|179.58|178.68|179.87|178.24|182.16|182.4|180.8|182.12|182.42|182.31|181.72|181.94|180.32|177.17|175.53|176.28|176.95|177.8|178.4|177.88|176.04|176.68|175.42|180.88|180.05|181.79|181.04|181.53|179.84|178.42|180.53|181.49|182.66|184.19|182.42|185.23|184.55
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||164.53|169.38|163.6|160.07|158.98|162.92|168.69|167.2|172.08|170.47|169.99|167.88|169.02|164.85|165.89|165.04|166.5|166.64|163.28|169.07|159.31|159.09|156.09|155.92|156.64|158.16|161.41|158.38|156.13|147.72|147.74|147.15|143.95|147.15|136.99|139.07|139.97|136.31|137.7||139.84|136.72|138.45|138.7|138.72|141.53|133.97|137.16|136.75||136.8|133.36|133.72|122.16|115.86|127|133.73|139.63|140.82|139.24|139.25|140.5|130.65|131.4||132.23|127.73|122.06|119.4|124.07|120.7|127.14|125.52|132.05|124.05|127.2|123.14|129.39|132.95|133.31|148.9|150.47|156.97|153.58|148.61|148.84|154.22|154.46|167.04|175.91|176.92|181.02|183.55|185.98|179.85||181.94|182.87|176.28|175.03|175.2|177.97|178.72|182.65|191.18|190.76|191.5|194.91|193.8|188.16|188.95|189.05|186.04|191.04|185.9|192.83|190.19|188.99|179.89|175.52|176.23|178.39|178.56|173.8|169.17|180.84|188.85|197.81|194.91|205.34|201.48|198.43|196.42|198.74||209.03|213.58|218.93|217.73|210.04|212.3|218.75|215.86|213.27|211.92|206.45|206.39|207.52|208.34|200.24|190.57|189.75|194.27|204.1|204.2|205.44|214.19|217.08|225.01||225.96|223.9|217.45|216.02|209.31|215.5|211.34|213.07|213.63|207.86|201.32|202.71|203.66|206.13|203.17||204.22|201.69|199.52|188.48|192.63|190.79|195.43|195.5|197.4|205.06|207.56|211.03|208.83|205.88|198.49|202.38|188.19|197.85|198.5|199.21||210.6|209.13|209.9|214.13|227.25|226.62|225.8|233.09|220.96|219.38|218.5|220.79|222.68|224.46|213.03|213.38|212.77|214.58|207.03|207.85|206.61|209.81|212.87|212.97|214.34|216.17|215.97|216.98|217.04|217.44|221.78|223.57|226.45|226.39|226.48|224.99|224.42|223.79|226|219.94|225.36|218.41|224.16|221.39|221.1|216.98|208.51|209.5|213.36|213.36|214.22|211.57|214.48|210.3
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||191.92|198.88|194.16|197.21|191.76|195.6|197.35|195.93|197.52|195.95|196.84|194|190.72|186.03|185.81|185.39|183.64|182.87|183.51|194.86|198.25|187.84|185.25|181.23|181.81|178.62|180.99|179.97|179.49|173.49|173.38|169.94|173.87|174.49|175.02|179.1|180.28|172.31|173.76||178.29|178.76|183.48|187.44|187.59|185.49|178.67|187.83|196.37||192.64|194.79|206|206.69|206.88|215.18|223.67|229.8|227.1|223.63|222.9|220|217.57|215.85||217.14|212.99|209.31|205.65|204.15|197.82|206.76|207.94|213.09|207.19|204.33|203.03|205.21|202.99|206.29|214.65|215.93|222.59|213.62|212.07|210.54|212.44|213.96|210.3|216.7|216.3|232.57|235.08|232.16|229.92||227.81|218.27|216.7|216.05|217.03|215.9|216.21|216.02|220.81|219.77|222.82|223.08|221.04|221.85|223.36|222.21|222.17|222.71|223.71|220.91|221.7|216.08|216.46|215.44|214.83|211.79|209.78|210|196.7|195.66|194.85|192.61|182.83|187.58|187.06|184.69|186.67|191.21||191.95|194.74|203.64|203.41|199.89|201.24|203.07|203.6|201.5|199.82|198.41|200.59|204.94|205.35|201.56|201.16|212.17|214.29|214.31|214.33|214.09|216.63|221.66|229.87||228.94|227|222.4|219.95|221.64|224.19|221.99|219.75|218.08|207|206.74|206.08|207.33|206.62|206.38||206.2|202.15|198.31|195.46|201.37|206.17|202.55|201.64|201.25|203.46|204.13|204.19|204.49|201.28|197.8|196.79|191.47|193.35|195.92|198.73||207.07|205.33|202.38|200.44|201.42|202.98|205.43|207.71|209.27|208.53|206.67|209.81|214.25|205.88|203.59|203.55|207.12|205.38|204.01|204.09|196.13|199.64|202.21|200.65|202.14|204.19|201.14|198.18|199.02|194.33|188.94|189.92|192.89|195.16|195.75|191.86|192.5|193.13|194.33|191.97|197.87|200.55|200|196.82|196.62|191.35|189.84|190.82|199.75|203.6|205.73|202.33|206.2|205.01
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||163.41|164.62|163.19|161.99|156.9|157.69|159.02|157.7|156.41|156.81|159.85|159.62|155.82|155.41|153.41|153.64|151.14|155.36|159.14|160.51|163.78|150.39|149.26|147.32|148.48|144.19|145.4|146.52|144.61|139.58|137.65|135.94|137.99|138.92|141.51|142.77|143.52|140.78|142.66||146.51|144.78|146.98|149.94|147.57|144.77|142.43|147.87|154.59||148.38|155.48|164.26|167.55|167.33|175.4|177.52|181.13|180.2|176.83|177.6|176|176.32|174.66||178.28|176.59|175.41|172.64|171.72|167.82|166.86|168.06|174.03|173.01|167.87|164.71|163.16|160.78|159.25|170.69|166.26|167.59|162.49|159.75|156.67|161.79|156.24|156.53|157.49|160.95|164.58|172.53|171.83|173.89||171.59|171.67|169.01|165.56|169.93|167.1|164.81|163.36|164.37|164.22|162.83|165.48|164.32|166.35|169.31|166.3|165.86|164.09|164.64|161.73|160.44|157.71|158.28|166.72|170.9|170.82|166.27|170.53|162.04|158.65|156.22|154.14|149.72|144|140.38|134.85|135.55|132.4||133.42|133.61|134.3|134.26|136.67|138.81|136.04|137.79|136.44|138.55|135.88|134.2|135.41|134.79|131.33|130.61|135.37|132.69|132.59|127.18|126.91|128.45|128.91|129.38||128.96|126.8|127.33|127.97|125.11|125.03|123.26|122.22|121.43|119.26|117.35|117.43|117.95|118.56|118.79||116.41|116.13|115.47|113.65|113.6|116.64|115.56|116.22|115.88|118.34|118.14|118.45|117.92|116.2|114.41|115.14|112.1|112.87|114.85|114.51||117.19|116.3|113.91|111.91|114.45|115.42|117.28|116.82|114.23|114.16|114.15|116|115.15|114.74|113.51|113.01|113.83|114.53|114.49|113.12|112.07|114.1|113.85|112.8|111.74|113.16|111.7|109.56|109.61|108.81|107.79|107.15|107.13|108.05|105.68|104.93|105.86|104.72|104.33|101.45|103.33|103.36|102.97|100.6|100.06|97.64|94.85|94.78|96.76|97.32|98.24|96.2|97.97|96.07
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||63.11|64.67|64.36|64.27|64.2|65.17|65.22|64.88|65.03|64.5|63.7|63.22|63.65|63.05|62.97|63.38|63.67|63.92|63.64|64.52|64.17|64.06|63.01|63.21|62.19|61.59|61.36|61.5|62.53|61.65|62.5|62.18|62.38|62.67|62.94|63.14|62.91|63.41|63.28||64.38|62.91|62.73|62.28|62.91|63.04|61.88|61.15|60.7||59.43|59.07|59.67|59.23|61.34|61.41|61.8|62.89|63.25|62.87|62.97|63.73|63.07|63.38||64.68|64.3|64.07|64.02|62.86|60.98|60|61.2|65.78|65.96|65.72|64.51|64.31|64.01|64.61|64.74|64.51|65.03|63.08|63.44|64.61|66.19|65.56|65.05|65.94|65.25|66.21|65.96|65.07|64.44||65.02|64.73|64.56|63.81|63.83|63.44|63.1|62.47|62.54|62.87|62|62.21|62.16|61.92|61.53|60.98|60.4|60.8|60.58|60.1|60.09|59.46|59.62|58.54|57.92|57.88|58.96|58.66|61.08|62.57|62.47|62.43|61.97|62.24|62.85|60.51|61.59|62.28||62.54|62.12|60.9|60.91|60.68|60.29|61.38|61.04|62|61.6|60.96|61.61|61.18|60.56|61.01|60.84|59.65|59.6|59.82|59.96|60.45|60.75|61|60.9||61.39|60.9|60.54|60.45|60.43|60.33|60.47|60.79|60.29|59.3|59.21|58.78|58.95|58.88|58.65||58.22|58.18|57.77|57.54|57.73|58.65|58.06|57.8|57.76|56.28|54.86|55|55.21|54.91|53.54|53.07|52.3|52.45|54.58|53.73||55.43|55.88|55.47|55.13|55.41|55.91|56.22|56.62|56.61|56.74|56.72|56.49|56.33|56.84|56.6|56.29|56.1|56.17|56.37|56.04|55.52|54.47|54.23|54.45|54.35|54.63|54.15|53.94|54.48|54.61|54.24|54.23|54.23|54.12|53.88|53.71|53.08|52.99|53.02|52.47|52.96|52.64|53.61|53.89|54.04|54.13|54.05|54.06|54.44|55.35|55.88|55.69|56.07|55.61
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||336.4|346.49|341.94|340.18|342.42|349.27|354.52|353.74|354.97|355.85|353.82|351.68|347.91|336.62|334.68|334.67|331.87|333.17|327.88|332.08|333.39|329.11|324.54|318.55|324.12|323.93|326.54|321.45|318.05|301.26|293.87|281.59|290.15|292.53|293.18|296.47|298.6|293.76|297.2||299.23|297.02|303.28|299.49|300.78|302.75|286.17|284.54|284.81||279.79|284.98|290.07|282.54|283.32|287.02|304.22|314.68|321.51|320.51|318.68|324.25|321.85|326.85||328.58|323.63|314.9|313.95|316.61|306.8|308.2|306.73|312.97|303.44|306.99|299.41|301.55|305.06|308.89|312.96|313.07|324.11|314.66|310.42|305.49|318.41|313.23|313.12|321.42|319.77|334.3|341.06|335.95|329.88||321.64|321.97|319.78|320.76|321.39|314.15|316.26|323.96|328.21|330.22|330.1|335.59|339.66|335.3|337.49|336.23|335.61|343.01|339|345.38|343.27|340.76|329.16|324.98|327|329.9|333.59|321.37|321.89|329.67|333.42|336.38|328.2|341.29|350.12|340.19|341.19|344.27||346.04|349.06|360.05|363.94|360.24|363.06|370.57|374.53|370.1|368.15|367.6|358.88|363.06|364.06|354.68|347.01|341.03|342.68|341.55|343.39|343.91|348.1|347.32|354.4||380.94|390.8|390.31|403.05|399.17|397.51|396.93|398.63|407.48|395.33|382.55|385.52|386.2|387.61|388.04||385.04|382.33|380.32|371.61|381.8|397.37|389.91|388.82|384.64|391.06|396.49|397.32|400.11|389.3|382.73|387.54|376.48|380.99|386.54|389.39||399.19|406.34|396.16|387.39|391.37|391.55|403.09|404.81|404.91|402.34|399.12|405.35|408.34|407.08|408.07|417.9|423.85|416.7|413.35|414.82|410.99|417.61|414.75|414.32|407.59|407.89|412.16|413.69|406.07|391.2|386.31|386.53|385.24|392.81|390.62|388.05|385.81|374.15|380|378.03|384.89|389.5|399.81|390.85|391.86|385.47|375.84|378.13|391.46|396.68|401.95|403.69|409.26|403.48
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||298.1|309.78|308.11|306.9|312.21|321.32|325.21|325.76|327.38|314.61|314.89|310.69|311.58|305.21|311.97|309.69|307.17|306.37|300.71|305.82|300.94|299.63|298.91|298.18|306.15|306.59|305|302.3|299.83|293.05|292.41|289.48|287.18|285.12|286.39|286.47|286.69|283.58|283.73||279.08|274.27|273.87|270.15|282.69|283|275.42|268.98|269.2||270.73|273.46|279.73|278.67|283.16|289.24|299.86|297.53|301.77|303.89|305.08|305.87|297.19|302.75||308.46|302.81|293.57|287.92|286.03|287.19|287.76|285.18|300.95|295.99|296.03|289.69|282.96|291.16|297.03|294.31|299.11|315.31|304.96|306.97|300.4|311.76|301.6|299.96|304.94|300.11|310.36|315.14|307.8|300.21||304.52|310.42|306.29|306.72|311.11|302.75|298.54|304.86|305.58|301.89|299.33|308.46|317.71|314.28|310.68|315.78|317.05|329.73|329.37|340.74|336.36|330.91|328.54|318.36|316.79|317.94|317.2|316.74|322.77|324.26|324.36|327.37|320.25|315.83|316.65|313.24|308.45|316.17||346.87|347.94|350.09|353.26|351.56|350.29|355.09|364.37|361.44|357.35|359.67|364.81|373.73|368.7|366.98|366.54|356.43|357.28|358.98|363.81|349.1|349.58|359.69|366.72||372|386.98|389.4|386.67|387.46|393.61|405.76|407.24|412.84|408.64|415.01|409.94|410.84|406.22|404.09||397.07|395.64|390.47|389.4|387.98|399.53|407.81|402.2|405.24|415.4|411.34|411.25|416.18|415.7|407.81|407.77|400.42|400.61|406.82|402.7||412.11|408.37|408.79|408.69|405.85|394.85|392.33|371.08|372.63|367.63|368.58|370.65|368.59|368.4|372.18|368.97|367.29|366.48|371.74|371.57|372.32|369.2|371.26|365.99|364.62|358.23|357.99|355.01|350.41|344.05|338.28|337.8|336.97|334.34|337.48|330.36|329.48|326.47|329.86|328.26|336.93|333.8|341.41|337.49|335.91|335.93|334.22|331.21|335.67|336.39|333.37|333.12|335.45|331.95
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||130.38|133.98|133.23|134.74|135.55|138.37|139.07|137.79|136.56|134.93|134.01|132.54|131.5|129.47|132.61|132.48|131.64|132.34|131.81|132.04|130.79|129.22|129.12|128.08|128.54|128.25|127.15|129.18|130.88|138.13|139.92|139.06|137.18|139.18|141|140.47|140.83|138.08|137.62||141.12|141.19|140.71|141.86|142.8|142.06|138.44|137.08|137.85||135.02|135.67|137.06|135.72|135.11|136.19|137.96|140.83|142.78|142.88|141.18|140.15|139.43|138.84||139.27|136.89|134.39|133.8|131.17|128.48|129.66|132.94|138.37|135.03|133.6|132.9|130.75|129.13|134.44|137.67|135.92|137.4|132.52|133.04|132.21|135.74|135.06|136.19|139.1|138.25|139.85|138.32|129.15|126.17||126.56|126.14|125.98|126.37|127.73|128.55|129.39|128.89|130.27|130.15|130.02|132.13|131.94|131.47|131.35|129.25|128.3|129.06|128.1|128.76|127.96|127.04|125.64|123.94|123.96|124.35|126.22|125.68|126.07|126.62|125.93|123.86|121.35|122.51|124.18|121.97|122.07|123.92||124.35|124.97|129.18|129.94|130.15|132.69|133.52|137.79|137.02|137.24|137.15|137.78|137.25|135.53|133.57|134.5|132.52|134.26|136.1|128.82|129.35|130.82|131.58|132.94||134.21|134.76|133.59|132.87|135.03|134.83|135.34|138.22|138.02|136.04|133.66|133.91|133.35|132.63|131.62||130.63|129.75|128.97|127.06|127.4|125.93|123.11|123.76|122.58|124.09|123.57|123.02|121.58|119.91|118.84|116.9|116.92|117.1|118.5|115.81||116.73|116.79|116.47|116.05|116.66|118.06|118.46|118.87|118.96|120.27|120.22|120.85|124.54|123.61|120.85|121.43|120.5226|120.6181|119.491|120.1978|119.5579|121.43|121.9171|122.1464|122.5762|135.5378|135.6142|135.9389|138.1263|136.961|134.4489|134.1719|136.044|136.7986|135.4518|135.9771|136.7317|137.6487|136.8941|132.7009|132.9397|131.3064|132.3475|131.3255|130.5996|128.5937|127.0082|128.2881|129.1668|130.313|131.0485|130.1124|131.9559|130.8766
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||164.27|167.13|165.58|166.13|167.59|169.31|166.77|167.58|167.57|166.09|165.3|167.14|170.67|170.18|170.2|171.11|171.79|174.59|172.92|173.91|174.52|174.2|173.2|173.68|172.46|172.12|171.31|170.71|171.69|174.23|178.23|175.68|175.44|175.85|178.35|178.28|178.5|178.3|178.14||179.52|177.51|176.99|176.94|182.12|182.29|179.66|175.74|173.01||169.46|170.08|169.99|168.19|170.81|172.55|173.71|177.28|178.34|176.4|176.42|177.15|177.71|179.53||181.09|179.46|179.62|181.4|179.44|176.98|173.94|175.5|178.82|178.08|176.85|177.87|176.13|177.09|177.33|176.37|176.76|180.2|178.29|178.64|180.46|183.46|182.1|184.68|186.01|181.54|183.36|183.89|183.08|177.66||179.9|180.66|179.9|179.84|182.12|181.76|182.23|177.61|176.47|178.19|177.23|179.59|177.74|177.83|176.92|175.24|174.34|175|175.83|174.84|176.8|174.52|176.14|171.69|169.35|169.66|169.36|168.72|172.21|169.48|168.48|166.04|164|164.57|166|158.14|161.22|161.14||163.36|166.19|167.21|167.31|165.6|167.71|169.42|171.49|171.51|171.06|171.63|172.76|172.77|170.88|172.29|171.79|170.59|168.38|167.63|162.97|164.87|165.25|166.58|167.1||167.84|168.76|169.79|171.25|173.09|173.95|171.63|172.22|171.08|171.54|171.07|172.31|171.55|170.35|169.67||168.25|167.93|167.21|167.75|168.23|173.01|171.14|170.29|168.45|165.49|165.9|164.34|163.36|162.94|159.38|157.09|158.08|155.93|159.75|159.2||160.24|160.69|159.7|162.89|162.4|163.28|162.67|163.52|165.01|163.06|164.27|162.51|162.87|163.43|164.6|165.06|165.59|163.02|162.88|162.85|163.74|165.75|164.08|163.72|163.4|163.78|163.87|160.12|161.3|160.11|159.2|157.69|160.25|160.93|161.34|159.91|159.58|159.22|160.47|161.5|164.02|162.81|163.17|164.36|164.86|163.93|164.53|163.81|164.75|165.22|165.42|164.8|165.8|166.97
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||114.67|118.55|115.8|115.52|116.67|118.63|121.64|122.59|123.63|122.46|122.13|120.14|118.39|115.38|114.35|115.76|112.36|113.61|112.43|114.21|115.36|114.81|115.24|113.42|115.22|114.76|115.32|114.54|114.56|111.79|112.95|108|111.91|112.97|112.86|114.36|114.72|111.89|112.62||114.05|112.61|115.3|115.82|116.38|117.32|113.92|115.18|115.83||113.03|113.43|115.41|114.06|115.99|119.55|125.31|128|130.07|129.73|130.16|132|129.91|132.23||131.27|129.44|127.24|126.36|124.6|117.34|118.31|120.09|122.18|118.26|119.09|118.04|118.14|118.89|121.86|123.72|123.92|127.1|123.03|120.45|119.36|123.34|121.42|123.02|126.77|126.81|130.56|131.58|131.12|128.46||126.12|127.3|131.54|133|133.49|131.09|131.49|133.34|135.91|135.31|136.32|140.54|141.18|140.87|141.92|140.69|139.78|142.62|139.65|140.1|140.15|138.4|132.48|130.17|128.89|131.86|133.44|128.3|129.21|134.4|138.29|139.28|136.45|141.8|147.97|144.55|148.69|151.87||152.14|151.43|155|154.72|152.49|153.92|155.95|156.6|155.95|153.07|152.56|148.7|149.94|151.15|148.6|146.61|145.31|147.92|146.53|144.95|145.08|147.66|148.93|151.27||157.89|168.23|168.44|167.49|167.32|167.16|165.52|163.78|167.83|161.7|158.35|158.48|158.56|158.64|158.16||157.26|156.7|156.09|153.94|156.76|160.41|157.94|159.13|157.92|159.82|160.46|160.71|162.57|160.16|158.29|161.21|157.89|158.83|161.23|161.93||166.96|168.28|164.35|160.92|163.05|164.47|165.36|166.56|166.86|167.61|167.62|167.78|169.06|168.05|168.29|170.53|170.47|169.8|169.89|170.36|167.83|171.4|170.94|171.78|169.5|170.84|168.57|166.55|166.61|163.47|161|165.36|166.64|170.22|170.09|169.02|168.66|166.95|167.13|163.69|165.95|166.08|166.98|163.04|161.18|155.91|152.98|152.96|157.68|158.09|158.16|157.07|159.86|157.36
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||256.95|262.56|260.86|260.54|262.95|266.54|266.58|266.82|266.29|265.44|262.18|259.28|261.36|260.06|256.8|259.23|260.64|262.09|261.05|264.23|263.37|263.46|258.89|257.09|250.38|253.99|253.47|254.58|256.5|252.42|255.01|252.6|252.67|251.48|253.28|253.24|252.94|251.46|252.29||252.96|246.88|247.74|242.83|247.03|247.9|243.58|243.06|239.59||234.38|235.19|238.9|238.76|238.47|237.38|242.16|245.61|248.94|248.07|248.36|250.38|249.28|252.21||251.87|248.09|244.01|244.52|238|233.91|229|231.05|241.63|244.04|245.04|244.19|244.43|245.68|247.49|250.78|248.92|254.32|245.87|246.64|249.16|254.19|247.14|248.58|252.88|250.17|255.25|255.85|255.4|251.06||250.51|251.33|249.17|250.45|251.46|254.36|251.46|248.51|246.83|249.25|247.28|249.03|248.17|242.94|241.58|240.26|236.12|238.12|235.32|238.92|237.47|238.14|232.57|226.18|226.87|222|222.47|222.79|224.33|235.81|236.65|240.94|239.63|244.77|249.45|245.03|247.79|252.7||250.6|250.93|253.09|253.81|253.39|255.16|256.87|259.86|260.08|259.85|260.06|260.64|262.28|258.99|259.45|256.09|248.74|249.85|250.68|253.61|254.59|253.13|255.22|256.48||257.71|261.41|260.92|262.12|264.41|267.06|269.69|267.19|268.51|268.58|268.07|267.21|268.49|267.88|268.24||265.95|264.94|264.39|261.73|261.7|265.55|264.52|262.52|263.09|264.97|262.34|259.58|259.91|255.79|249.33|248.8|244.18|244.6|250.3|250.01||257.11|255.65|253.48|251.95|253.48|252.69|252.46|252.94|250.67|250.16|253.13|252.65|253.1|254.71|253.46|250.4|249.24|250.58|245.55|245.5|242.73|236.42|237.34|238.44|241.4|239.72|242.77|242.26|242.25|244.55|242.65|244.52|246.58|247.7|248.32|247.1|245.22|243.08|242.93|241.11|244.28|243.77|248.11|246.42|244.78|243.13|240.5|239.09|242.49|243.21|240.98|241.13|241.21|239.18
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||89.26|90.27|90.01|90.2|91.16|92.08|91.4|91.04|90.59|90.6|91.02|88.93|89.19|89.52|88.49|87.41|86.82|87.62|87.61|88.53|89.34|89.94|91.23|91.29|90.53|90.11|90.14|89.65|92.36|92.34|94.96|93.88|93.77|93.6|94.3|92.78|93.01|93.13|92.64||92.42|91.17|92.51|91.89|94.41|93.13|92|89.16|88.03||84.62|84.89|84.63|84.5|85|87.18|88|89.48|90.48|89.84|89.91|90|91.14|92.03||93.08|92.31|93.75|94.64|93.83|93.55|92.09|92.1|93|92.32|90.41|90.83|89.19|87.81|87.64|88.39|88.01|88.52|87.1|87.65|88.69|88.58|84.41|84.48|85.44|84.59|86.23|86.46|85.79|86.07||86.91|86.13|85.63|86.63|87.68|86.8|84.97|83.72|83.49|83.52|82.05|82.4|81.57|81.21|81.34|80.41|79.73|79.3|79.06|79.11|78.94|78.12|78.64|77.78|78.26|77.89|77.79|76.95|77.73|77.83|77.15|76.67|76.34|76.58|76.32|73.51|75.84|75.95||76.37|76.36|77.22|77.81|76.47|76.64|76.56|76.53|76.91|77.58|78.56|79.01|82.01|81.92|81.48|80.9|80.58|79.14|79.46|78.83|79.98|80.75|81.29|81.54||81.38|81.32|81.2|81.67|82.37|80.3|78.83|78.88|77.01|76.87|76.64|77.14|76.95|76.81|76.57||75.73|76.16|75.54|76.41|75.69|75.91|75.29|73.72|73.42|72.62|72.86|73.21|72.28|73.42|73.34|73.89|74.44|74.91|74.89|79.16||82.28|82.8|81.64|80.7|83.05|82.6|84.11|83.69|84|84.02|84.01|82.72|82.68|81.61|90.54|88.68|89.02|87.84|88.05|86.55|81.54|82.25|81.66|81.15|81.17|81.07|79.49|77.15|78.33|78.33|78.95|79.59|79.93|80.63|81.94|80.66|81.6|83.1|81.4|75.11|75.09|73.32|73.36|73.61|73.05|72.04|71.97|71.93|71.68|71.97|72.81|72.11|73.18|73.45
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||108.28|113.22|111.41|110.68|110.34|113.16|116.01|117.04|118.06|116.32|116.07|114.1|113.14|110.11|114|113.87|114.48|114.28|111.77|114.3|114.92|112.23|107.86|105.2|109.28|109.12|111.62|111.11|109.19|103.94|104.7|103.22|105.11|103.76|105.11|107.93|108.13|104.23|104.32||101.18|102.2|103.25|102.78|110.5|112.91|108|104.92|108.68||107.34|107.12|113.44|110.72|110.44|114.73|118.6|122.4|121.67|120.23|120.95|123.41|118.68|118.85||115.99|112.94|108.2|107.29|108.63|108|106.44|109.37|115.9|112.6|113.01|107.9|107.92|109.49|111.21|114.49|118.63|126.06|122.86|126.08|124.7|127.05|121.24|120.52|127.94|129.07|135.46|135.87|137.05|131.63||133.46|127.49|125.04|124.98|128.15|129.38|128.36|132.3|134.34|133.52|134.56|138.54|139.14|134.81|133.7|132.08|133|133.09|130.19|131.24|127.41|125.19|119.4|117.57|122.63|126.03|126.95|121.21|124.44|131.18|133.97|135.68|132.22|136.55|138.8|137.17|136.83|138.19||142.95|142.8|146.49|145.58|141.59|140.18|144.82|146.26|143.53|145.14|145.39|145.31|148.71|148.22|148.07|145.91|144.64|143.99|145.48|146|142.95|142.73|145.11|146.95||148.18|149.59|152.21|150.3|150.44|156.97|161.04|162.25|166.39|164.67|166.67|167.49|168.78|166.42|167.58||165.67|165.44|166.63|156.98|161.36|162.72|163.9|165.4|166.84|169.06|168.1|170.25|171.29|168.91|170.24|170|166.7|169.24|169.87|168.02||172.03|172.15|174.24|174.88|171.35|171.74|171.83|168.85|169.09|166.97|168.26|173.82|171.85|177.51|175.44|172.5|167.83|166.33|167.29|164.46|162.35|163.79|164.22|163.48|162.18|158.45|157.82|159.43|158.01|157.14|156.3|153.35|150.28|152.48|151.85|148.8|149.46|147.14|147.06|145.23|146.02|145.3|148.04|149.59|159.58|157.44|155.02|154.25|156.42|157.6|157.91|158.76|159.52|163.59
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||142.29|145.7|145.82|146.45|149.33|149.73|149.77|149.24|149.93|148.56|146.67|145.26|146.3|144.93|145.27|144.72|144.65|144.88|141.95|142.9|138.91|148.06|145.64|144.27|143.99|143.02|140.77|141.55|144.04|143.31|145.07|145.27|145.7|144.75|146.04|145.02|146|146.05|144.7||146.11|143.79|142.2|140.92|143.25|144.35|142.3|138.5|136.37||132.36|133.32|132.51|133.84|138.15|141.95|142.49|145.11|146.94|145.32|145.89|147.21|145.64|147.88||148.72|146.48|145.21|147.63|145.05|141.79|141.7|145.04|154.68|155.12|153.62|151.99|152.61|154.79|155.61|156|154.46|157.36|156.21|158.38|160.55|163.41|159.36|159.79|162.55|161.25|162.61|163.65|159.41|157.06||158.57|159.46|159.01|159.49|160.1|158.86|156.83|154.62|154.08|155.09|152.8|154.39|155.46|153.88|152.83|151.08|150.82|151.88|150.72|150.15|150.23|149.76|150.27|145.05|143.22|144.94|148.77|146.79|152.84|155.14|154.36|153.79|153.31|155.89|158.24|151.76|155.96|157.93||159.9|159.82|158.01|156.82|156.74|156.29|157.17|159.6|159.96|160.32|161.53|164.14|162.6|159.74|160.45|160.5|159.13|158.15|159.54|161.3|162.62|162|162|156.73||159.81|158.29|159.01|158.66|160.52|162.74|162.83|164.21|163.47|162.9|163.58|162.77|164.19|162.84|161.97||160.1|159.32|157.76|157.86|157.46|161.11|158.86|158.25|157.67|155.46|153.32|152.43|151.75|152.15|149.88|147.26|146.4|144.58|149.02|147.47||148.66|149.44|147.8|146.82|147.12|147.1|147.19|147.4|146.56|146.4|146.82|145.39|144.95|146.04|145.32|145.05|144.06|142.64|142.99|142.68|141.83|142.85|140.85|140.83|139.33|141.21|140.66|142.34|144.42|144.05|142.44|142.11|142.32|141.73|142.32|141.19|139.33|138.79|139.58|139.8|142.02|140.59|141.66|143.55|144.19|143.6|143.11|142.89|144.34|144.11|145.12|145.43|145.68|144.13
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||165.23|173.91|180.01|176|176.98|183.77|187.93|187.96|189.59|191.06|189.89|186.73|188.61|182.24|189.75|190.17|191.27|189.65|183.79|182.98|184.02|181.29|180.3|170.46|177.29|182.47|185.35|182.45|173.81|167.89|167.38|161.04|163.49|166.33|174.36|175.5|176.64|172.73|172.2||168.2|165.04|170.61|171.46|181.31|185.92|173.05|167.45|166.83||163.26|159.85|168.55|164.45|166.03|178.45|187.11|189.19|187.15|182.87|184.91|188.4|176.07|160.24||165.1|162.46|159.65|156.93|160.32|159.65|155.6|157.33|163.73|164.12|166.91|160.42|161.27|167.15|163.6|169.7|172.3|185.48|178.36|177.57|175.94|185.74|174.68|170.08|174.57|171.43|177.23|186.23|191.39|187.01||189.41|195.72|194.81|195.45|197.17|200.16|200.82|210.14|218.85|212.25|212.32|214.94|221.29|215.28|211.03|213.98|211.11|218.21|213.72|218.8|210.41|205.57|196.14|193.12|197.9|200.15|203.16|192.08|196.23|203.01|204.75|210.39|208.89|210.53|208.09|204.29|190.54|195.13||196.84|200.03|211.74|214.25|206.4|207.9|217.67|222.04|217.43|216.97|219.23|212.77|225.01|232.12|232.63|222.13|212.74|211|215.39|223.03|218.63|222.94|226.27|226.06||231.23|228.63|237.83|234.84|229.63|228.31|229.15|227.67|248.23|255.46|254.13|255.33|254.54|255.45|258.3||253.14|252.8|252.55|247.21|252.93|253.12|260.04|255.59|265.76|266.03|264.32|266.31|266.99|258.75|258.32|261.2|251.5|284.96|296.74|284.21||289.17|291.42|296.84|301.17|302.99|308.02|307.09|305.49|306.65|302.98|299.67|309.71|309.96|307.25|308.04|302.89|302.95|302.76|299.69|298.38|295.15|295.11|293.92|292.56|289.81|290.09|292.34|291.7|291.66|290.02|284.41|279|273.75|272.48|274.58|275.27|271.77|270.86|275.26|271.22|270.5|272.28|279.68|285.63|277.86|259.17|257.97|258.22|260.53|260.36|256.16|254.37|254.11|257.2
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||529.25|541.57|536.46|535.8|544.57|548.32|545.22|545|546.12|544.64|543.7|532.86|537.72|537.26|536.6|535.06|533.75|540.65|535.46|535.38|542.34|541.49|534.61|531.59|529.47|521.41|522.46|519.47|533.45|519.37|529.75|502.43|501.24|514.42|516.95|518.63|514.38|515.29|505.24||517.4|513.63|515.71|508.44|505.66|495.64|499.81|489.68|480.32||452.06|456.09|464.33|461.75|469.7|484.63|489.43|493.53|497.1|490.18|485.61|492.26|492.55|496.78||507.11|502.23|498.09|497.56|492.08|485.73|478.55|471.38|492.53|489.22|485.4|478.8|486.15|488.01|486.42|499.62|494.72|507.62|499.62|501.15|508.55|524.42|513.81|513.78|524.27|520.94|537.44|546.01|537.7|534.08||534.82|537|533.71|537.44|545.96|536.95|531.75|517.76|510.02|512.59|509.97|520.82|510.73|513.2|513.03|513.46|503.23|505.32|507.66|506.12|507.02|498.26|497.91|487.92|482.87|491.44|485.57|473.46|486.87|498.65|486.59|485.38|476.25|475.87|475.75|455.89|459.62|462.51||467.81|470.34|480.05|478.23|474.4|478.13|486.72|498.1|493.41|483.7|483.17|488.77|479.78|468.41|472.57|466.06|461.6|458.43|456.84|462.27|461.17|463|462.52|460.99||468.69|467.43|473.72|469|465|458.6|469.65|489.69|490.9|502.28|502.14|504.43|505.58|502.94|499.5||495.38|494.13|487.21|483.73|487.12|492.86|494.38|479.46|478.14|478.23|473.32|468.86|464.73|460.11|449.32|446.02|444.34|444.22|452|439.91||450.16|447.13|437.54|440|449.47|448.95|449.62|450.8|458.99|457.39|459.9|464.35|462.62|455.81|456.76|457.33|452.04|454.11|460.47|455.44|453.48|454.64|449.49|449.16|442.28|435.09|424.38|424.62|428.07|420.36|403.55|403.24|404.99|408.46|404.7|394.25|393.43|387.01|392.43|390.74|400.41|398.62|405.27|407.08|408.03|408.7|412.34|412.7|420.16|416.84|417.52|412.54|414.52|403.91
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||43.25|43.74|43.55|43.47|44.17|44.42|44.19|45.34|45.8|45.56|45.15|44.78|44.84|44.68|44.54|44.95|44.43|45.33|45.34|46.26|46.19|45.55|44.91|44.92|44.76|44.45|47.66|49.07|50.45|50.28|51.02|50.49|50.51|50.78|50.5|50.49|50.71|51.51|51.42||51.64|50.75|50.94|50.46|50.96|50.96|52.09|50.79|50.65||49.03|48.84|49.15|49.16|49.59|50.82|50.94|51.55|51.65|51.24|50.81|51.29|51.4|51.29||51.4|50.99|51.24|50.68|49.67|49.53|49.1|48.89|48.94|49.04|48.18|48.06|47.88|48.13|48.62|48.27|47.84|48.37|47.17|46.23|46.3|48.4|48.46|49.41|50.28|51.91|55.01|54.41|53.75|53.39||53.83|54.14|53.67|53.9|53.53|52.67|53.2|52.78|52.46|52.12|50.94|51.61|51.25|51.17|51.28|51|50.97|51|51.1|50.8|52.36|52.49|52.76|52.5|53.04|53.23|53.08|53.25|54.68|55.11|54.66|54.14|53.61|53.67|54.12|52.59|53.41|53.9||53.83|53.58|53.4|53.36|53.27|53.32|53.04|53.5|52.82|53|53.31|53.79|53.8|53.2|53.23|52.9|51.19|51.02|52.9|52.96|53.16|53.4|53.5|53.43||53.28|53.52|53.45|53.59|53.87|54.24|53.76|54.02|53.47|52.44|51.96|52.25|52.36|52.72|52.68||52.68|52.77|52.78|53.09|53.17|52.75|50.55|50.65|50.28|50.19|50.16|50.49|50.79|51.07|51.42|50.73|49.77|50.27|51.66|51.8||51.66|51.75|51.54|50.86|51.24|51.73|52.06|52.4|52.34|52.45|52.6|52.24|52.33|52.24|51.85|52.94|52.57|52.95|52.99|52.8|52.63|53.08|52.58|52.93|53.39|53.61|52.35|51.91|52.27|51.92|51.35|51.33|52.18|53.24|53.9|54.53|54.51|54.5|54.3|54.01|54.38|54.16|54.47|54.37|54.42|54.06|54.03|54.26|54.28|54.43|54.57|54.41|54.62|54.23
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||202.89|209.82|206.67|206.8|208.61|212.82|215.25|214.52|217.14|216.42|211.33|211.08|212.1|210.26|213.32|215.87|213.47|208.48|206.26|211.36|212.11|211.35|210.47|212.49|214.27|213.7|216.19|213.37|213.66|207.21|210.04|205.91|204.15|204.82|205.06|203.57|202.8|201.12|200.54||199.18|196.89|199.5|198.12|203.56|205.51|196.64|193.82|194.39||190.01|189.05|196.16|193.52|192.26|199.51|206.11|213.5|214.5|212.94|212.65|215.05|209.93|212.17||212.88|208.55|203.84|202.63|207.56|199.03|197.37|199.99|204|197.81|199.23|193.97|196.72|193.58|193|202.82|205.24|214.52|208.56|211.53|213.13|220.66|214.11|201.1|209.95|208.17|216.45|217.79|215.7|213.17||212.79|213.27|211.4|214.75|216.98|216.15|219.01|226.09|227.74|226.36|221.77|223.95|228.12|220.77|218.43|217.31|214.68|218.47|217.04|219.11|213.45|211.87|206.14|200.33|196.71|197.97|199.76|191.71|190.7|200.29|207.23|208.48|208.97|216.12|219.27|217.3|215.95|221.32||222.69|224.61|228.82|227.82|225.34|224.69|225.59|230.87|227.94|227.16|228.39|231.54|235.42|232.36|226.17|228|206.15|205.87|202|201.85|205.93|214.35|214.68|215.71||214.67|215|215.71|214.38|211.97|216.96|219.75|220|222.46|221.43|216.71|217.87|218.17|218.05|217.63||216.62|217.96|215.38|208.74|211.88|214.37|212.31|209.98|211.02|213.4|211.39|208.99|207.37|202.68|196.32|198.29|190.16|193.77|196.29|197.65||203.25|198.49|195.58|200.86|203.33|205.06|215.18|212.3|212.09|210.42|215.56|213.39|220.49|216.67|208.78|208.1|209.14|212.46|211.77|209.84|215.78|231.82|233.88|231.23|230.24|231.42|233.52|230.65|230.99|225.18|222.46|224.05|225.11|230.27|230.55|226.51|224.28|224.73|230.46|222.75|226.68|225.56|229.6|231.59|228.31|222.75|220.17|220.05|221.75|224.33|223.81|223.03|224.63|224.91
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||131.6|135.87|134.97|134|134.57|137.02|139.07|139.52|139.37|132.6|132.22|129.82|129.14|128.87|127.61|126.58|125.57|130.5|132.68|132.54|132.05|129.75|126.59|121.98|132.02|132.21|132.55|130.64|129.56|128.77|129.07|127.82|125.37|125.07|125.45|125.4|125.32|125.13|124.25||122.63|121.58|121.92|122.37|124.12|123.72|123.62|120.69|122.17||118.29|120.62|119.38|119.46|119.41|121.7|121.02|122.3|123.37|124.87|125.32|127.51|125.45|128.63||128.48|126|123.37|124.13|122.6|119.2|119.07|122.43|131.35|148.21|148.05|147.48|147.62|149.18|151.31|149.56|152.74|154.62|152.51|151.98|152.99|156.21|154.24|155.3|156.94|156.86|159.87|159.63|157.65|155.88||157.08|157.22|153.23|154.29|157.41|156.54|154.99|151.47|151.04|151.01|148.92|149.87|147.23|146|143.45|142.83|141.95|143.8|144.23|145.44|145.01|145.35|145.78|144.05|142.07|142.63|139.46|138.74|141.67|142.82|139.29|136.16|135.99|135.16|136.38|134.53|135.05|136.45||137.99|138.88|133.53|134.37|133.95|135.33|136.08|137.69|137.99|137.96|139.33|140.99|140.85|140.91|139.81|137.52|135.84|135.75|137.15|140.2|140.19|141.22|143.94|142.52||145.06|145.47|143.44|144.2|144.61|144.89|143.52|143.92|142|144.65|144.69|143.17|142.71|142.78|140.76||139.49|139.8|139.62|139.2|138.75|143.34|145.77|144.94|143.57|141.03|138.5|137.15|138.55|139|137.51|135.47|137.14|140.63|142.63|144.9||146.54|145.81|144.78|142.39|143.16|141.94|143.17|146.91|147.76|148.5|148.44|149.79|149.27|150.23|151.28|150.18|149.72|149.79|149.42|148.45|147.53|148.75|150.06|148.34|146.81|146|144.69|141.68|140.55|139.87|138.37|139.38|139.53|139.66|139.24|137.62|136.62|135.73|137.05|139.38|140.44|140.5|142.25|143.17|142.77|142.69|143.02|142.74|144.73|145.03|144.55|144.3|145.06|145.89
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||114.07|117.46|116.41|114.86|115.94|120.14|122.67|122.81|124.96|124.26|121.57|117.69|112.43|108.13|109.11|106.63|108.12|109.02|104.71|106.22|106.1|104.9|103.5|99.78|102.69|102.72|104.18|103.35|99.61|95.7|95.2|91.84|92.94|93.6|93.64|95.86|97.43|96.08|97.18||96.14|94.4|95.65|95.92|96.61|97.78|94.3|93.5|93.29||94.34|94.28|95.88|94.22|95.71|99.4|103.3|107.34|107.79|107.83|108.67|110.87|109.19|110.44||109.32|105.61|103.26|101.59|105.83|102.42|103.14|104.3|108.64|105.18|107.33|104.31|105.21|107.68|106.98|110.29|112.61|116.19|113.55|113.5|111.63|115.29|115.21|115.77|119.95|118.27|121.66|124.57|131.9|127.77||130.47|132.35|130.84|130.65|131.87|131.87|132.57|135.62|138.58|137|137.16|140.96|142.38|138.72|139.14|138.96|137.64|140.11|138.62|140.3|139.47|138.14|134.2|129.03|131.75|133.64|133.65|131.75|133.5|140.72|145.57|147.34|145.7|148.46|149.53|149.4|145.87|148.09||151.36|152.95|156.35|154.72|150.85|149.47|152.16|147.23|142.48|142.51|142.02|140.03|142.62|144.49|142.97|138.63|135.42|133.6|136.51|137.46|137.38|147.62|150.11|152.27||151.94|155.44|157.8|157.89|156.6|157.83|156.9|155.19|155.73|156.76|154.89|155.93|154.87|155.2|152.8||153.63|151.88|151.05|146.47|148.76|148.75|150.4|149.1|150.43|152.71|152.94|153.34|150.81|150.37|146.22|147.2|142.15|144.9|147.81|148.11||151.34|151.03|154.16|154|155.58|157.33|158.83|158.43|159.63|162.11|174.45|175.11|176.87|175.63|170.28|170.08|169.83|170.19|169.07|169.68|169.55|172.04|172.01|169.42|171.34|170.55|171.18|171.14|176.46|174.41|172.96|173.13|173.52|176.74|177.71|175.48|174.61|173.46|176.01|169.17|172.68|174.52|178.26|176|176.25|173.65|171.17|178.61|183.47|183.34|184.41|182.4|184.98|184.12
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||101.9|105.89|105.44|106.01|107.45|110.06|109.96|110.55|112.03|111.9|111.48|110.49|110.27|107.91|109|109.25|109.72|109.61|108.64|109.52|108.84|110.36|109.99|109.09|108.5|109.2|110.69|108.23|109.93|107.02|108.82|105.71|106.21|108.3|108.89|109.26|109.49|108.69|109.3||110.22|108.65|109.1|106.97|109.08|109.45|106.21|105.44|104.41||102.53|102.07|104.8|102.94|105.91|109.63|112.71|114.69|116.88|116.42|116.57|117.51|115.08|117.46||116.69|114.87|113.19|113.77|115.03|113.24|112.44|112.74|114.54|109.71|109.88|107.97|105.84|106.75|107.39|112.27|113.01|115.7|112.43|112.83|113.5|118.01|116.72|116.97|120.01|119.64|123.37|122.64|119.98|116.29||117.69|119.48|118.39|120.04|123.25|123.37|119.94|119.48|118.88|118.58|118.36|120.38|120.19|119.99|118.95|117.82|116.92|121.89|121.76|122.45|121.2|119.48|117.48|115.52|114.02|117|118.39|116.11|118.86|121.41|120.97|120.36|118.17|120.62|122.41|118.72|117.25|117.51||116.79|120.58|123.68|123.98|122.78|125.49|127.76|130.49|128.65|128.05|129.71|130.11|130.04|127.2|127.46|125.35|120.44|120.07|123.27|123.82|125.83|124.71|126.05|126.57||128.16|129.65|133.72|135.7|135.26|135.56|135.14|135.16|135.77|139.04|140.74|141|141.19|140.47|141.46||139.16|138.99|135.27|134.98|137.11|136.09|135.56|132.94|135.96|134.37|132.53|132.37|132.42|132.47|130.27|128.38|126.74|125.77|128.03|125.88||125.07|124.48|125.26|126.84|127.64|128.62|130.89|129.44|128.45|127.25|127.82|126.43|126.8|124.37|129.09|128.7|127.71|128.94|128.89|127.71|127.71|128.13|126.58|126.72|125.05|123.31|119.34|116.82|117.49|117.57|117|117.32|116.88|118.39|117.91|116.49|115.88|115.53|117.21|118.13|119.46|118.74|120.58|124.37|125.3|124.65|125.13|124.87|126.79|127.44|127.49|127.05|126.62|128.8
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||136.35|139.33|137.91|139.02|140.34|141.85|141.29|141.44|142.55|142.29|142.6|142.08|140.94|140.25|140.34|138.04|138.92|141.2|140.39|140.22|143.51|149.75|151.15|150.87|150.22|148.47|147.75|147.69|149.74|149.57|153.62|150.44|152.15|152.46|153.23|152.85|152|152.53|153.93||153.8|153.16|154.14|152.49|153.14|152.34|149.45|147.56|143.47||138.28|139.15|138.09|137.62|139.42|143.2|145.43|149.25|149.14|146.53|147.17|146.75|146.02|147.37||150|150.57|151.96|149.11|148.03|151.01|151.72|152.43|154.78|155.47|153.5|154.29|151.96|152.09|150.96|152.83|152.18|151.59|149.6|147.87|146.88|156.31|157.62|156.18|156.3|154.99|158.52|156.7|156.35|159.36||162.31|158.95|167.31|169.83|174.96|173.28|168.91|163.43|161.89|162.68|162.11|163.75|162.18|161.97|161.33|160.28|158.42|160.01|160.05|159.2|158.59|156.05|155.88|152.1|149.06|149.17|148.84|147.15|149.45|150.56|150.41|149.57|147.69|147.77|149.54|145.27|146.76|145.56||144.03|144.97|145.87|144.76|143|142.01|142.71|143.2|143.51|142.53|140.65|140.73|138.62|137|136.89|137.92|135.97|134.23|133.09|132.16|131.98|133.03|135.21|136.78||135.87|133.52|137.29|136.97|136.39|134.88|135.23|135.87|135.16|135.42|135.4|135.93|135.36|134.39|134.41||133.09|132.05|129.95|130.86|129.53|131.78|130.23|127.29|126.51|125.47|124.15|121.87|121.51|121.35|118.85|116.87|115.91|115.28|116.89|116.51||118.66|118.88|115.65|116.24|117.07|117.35|116.42|116.84|116.97|116.63|116.75|115.61|116.06|117.18|117.06|117.57|116.53|114.81|114.67|109.67|108.4|109.49|108.5|109.14|108.76|108.41|107.45|107.43|109.33|108.91|108.53|108.57|110.34|111.18|110.87|109.32|109.51|108.73|109.09|107.87|108.84|107.34|107.72|107.07|107.36|106.41|107.15|106.4|107.73|108.08|107.77|106.48|107.48|106.68
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||298.13|309.77|306.26|306.7|310|315.29|319.46|318.45|320.78|320.33|320.44|314.42|316.48|309.79|310.33|309.35|310.61|308.17|302.48|304.74|306.26|303.68|297.53|285.18|289.29|288.01|288.01|281.66|280.04|268.65|271.52|268.67|272.17|273.67|274.87|279.07|279.4|275.94|275.17||280.65|277.65|279.81|283.8|292.62|299.37|285.83|286.4|282.73||275.38|270.9|281.19|275.12|276.5|286.01|295.43|302.64|306.53|304.73|304.95|306.62|298.65|298.46||304.15|291.55|279.64|279.31|283.39|276.65|273.61|274.16|291.07|286.17|286.77|281.21|280.94|287.59|287.49|295.74|298.7|314.86|304.82|304.6|300.36|313.84|303.1|303.1|316.82|310.8|322.31|323.67|320.57|313.6||319.47|325.59|326.73|327.27|338.92|341.77|340.26|342.82|344.47|340.64|337.23|338.46|340.69|330.74|327.71|325.29|320.5|327.47|324.5|323.95|319.5|324.91|316.23|307.68|311.58|309.52|309.42|301.62|305.02|314.16|318.95|318.33|311.35|316.02|322.51|316.17|313.16|321.11||321.18|322.91|333.72|329.41|326.13|329.18|342.39|355.53|345.07|343.96|347.5|345.55|359.47|353.42|353.58|342.85|333.36|329.89|334.95|339|335.63|342.69|343.74|348.28||353.36|361.37|377.19|375.11|373|370.75|378|397.18|404.3|407.21|414.55|413.83|415.42|415.27|415.33||403.31|403.69|392.89|385.78|396.24|400.6|375.3|369.73|377.72|379.44|371.45|374.53|371.34|362.23|361.42|365.3|360.14|357.4|365.82|353.6||362.37|360.7|363.3|369.79|370.78|372.78|371.16|368.45|371.23|366.21|364.74|367.47|366.93|368.46|366.8|362.1|361.5|355.32|358.79|356.32|354.05|356.34|356.44|353.79|347.12|345.8|349.74|343.18|341.82|339.04|330.18|327.69|326.5|325.19|326.25|325.19|325.12|319.49|324.86|319.92|323.53|324.21|334.51|339.23|343|334.66|331.15|332.29|335.4|342.23|344.43|340.72|339.44|341.92
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||171.7|180.98|179.22|178.6|178.82|184.39|186.8|185.86|185.82|183.15|183.24|181.55|179.35|173.59|179.38|178.97|175.43|176.07|176.75|181.61|182.4|178.07|171.44|174.35|175.72|176.2|176.72|175.03|172.38|164.1|164.47|161.77|160.56|160.81|157.96|156.56|157.83|156.01|155.92||157.84|154.04|155.74|154.34|156.81|154.68|146.36|155.06|155.23||153.54|158.12|169|167.14|166.44|172.91|178|179.23|185.49|182.06|180.14|178.84|174.82|175.02||177.86|174.96|168.74|164.49|165.66|164.33|166.87|166.73|170.64|165.13|165.91|165.27|159.96|162.71|165.42|166.52|172.48|177.77|173.38|173.13|172.48|177.95|173.53|176.15|177.33|174.24|180.3|181.21|177.03|172.15||170.79|172.92|168.7|168.42|168.7|165.53|168.01|170.12|185.07|191.12|189.3|194.07|196.53|194.6|195.16|189.84|188.56|192.24|194.18|193.26|195.64|189.36|184.39|181.51|180.87|184.19|188|182.98|181.95|184.43|184.69|189.2|182.74|182.37|183.06|177.02|171.84|177.31||180.87|180.65|186.35|185.61|183.11|182.17|187.67|191.82|188.6|186.5|187.52|189.05|194.64|194.07|191.53|188.16|186.6|193.84|195.99|198.3|195.69|200.08|204.3|207.29||206.56|206.93|207.9|208.75|204.65|214.63|210.69|213.06|216.7|213.09|211.72|211.44|218.4|214.94|214.89||208.99|206.15|209.91|198.24|203.52|198|200.22|199.44|199.34|200.41|199.22|201.95|200.81|198.3|196.22|199.36|197.05|201.35|207.65|210.06||214.93|215.48|214.92|215.91|217.5|218.73|219|220.56|221.42|221.85|222.27|224.23|218.11|215.71|209.84|212.17|208.94|207.57|205.43|208.04|203.33|205.85|207.02|204.65|205.02|205.4|208.66|210.67|207.73|208.76|206.25|207.11|205.82|202.83|199.24|195.55|176.33|173.97|173.79|173.37|176.21|175.68|179.67|180.54|179.2|173.54|170|169.81|169.74|172.55|171|169.15|172.71|172.9
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||173.59|180.99|179.91|199.05|198.48|207.02|207.49|209.98|209.6|205.33|202.53|197.42|194.69|191.77|194.29|193.42|191.56|195.27|195.02|195.99|193.62|191.03|185.91|182.87|189.63|191.23|189.83|192.66|190.65|185.27|188.71|186.01|185.34|183.84|181.75|182.9|183.99|181.77|182.31||173.64|173.09|176.72|178.75|183.63|183.1|178.63|174.66|171.73||167.81|165.45|172.29|171.48|172.19|179.43|184.66|185.12|186.84|190.74|190.73|191.09|187.66|189.86||193.05|190.9|185.31|180.23|183.24|181.89|196.07|195.5|216.26|213.69|211.21|208.9|201.07|202.9|202.64|202.86|201.33|207.63|199.92|200.49|199.63|209.39|224.88|223.44|223.87|218.39|225.56|228.02|222.9|218.25||218.68|220.58|221.88|220.97|225.74|217.58|212.83|211.73|211.92|207.48|206.96|211.82|215.45|210.49|215.58|214.67|213.34|209.4|205.75|206.34|208.18|207.52|204.27|199.17|204.08|204.92|204.88|200.58|201.31|206.62|208.27|209.07|201.17|204.48|205.57|200.81|196.8|206.76||218.8|220.41|222.39|222.6|224.28|222.94|222.73|232.18|230.2|225.94|226.99|232.49|236.68|234.8|231.51|228.22|225.11|225.12|230.18|232.81|226.15|229.33|234.34|237.91||239.6|241.32|237.53|232.01|234.13|238.09|241.65|236.45|237.05|236.78|239.88|237.52|241.03|238.13|236.5||232.13|232.79|229.57|228.39|232.82|239.16|239.14|235.39|234.12|240.04|234.62|234.03|234.95|230.02|226.86|228.76|218.23|220.72|227.27|226.73||233.37|235.77|231.83|230|231.92|232.55|235.69|241.91|239.04|238.45|234.77|232.39|227.91|229.73|230.09|230.96|226.77|225.11|225.52|225|230.35|232.56|230.13|231.97|233.71|226.66|224.14|222.52|215.43|214.86|210.32|212.01|212.12|214.15|214.5|211.3|209.02|207.17|208|208.89|216.77|214.78|218.46|215.66|214.09|211.21|205.66|203.71|205.8|207.69|206.21|201.17|199.26|200.03
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||130.54|135.78|133.17|133.19|133.74|136.71|141.95|139.94|140.56|139.84|139.85|136.27|135.25|130.23|131.48|129.81|130.76|131.86|128.32|129.51|126.38|125.6|123.43|118.95|121.54|120.71|121.57|121.91|120.45|114.77|116.59|112.88|113.09|114.96|115.11|119.66|122.8|118.97|120.13||117.81|116.6|117.88|122.29|122.48|124.04|118.54|116.92|117.63||115.15|113.52|120.23|118.13|118.66|126.47|133.95|135.46|138.37|136.21|133.63|134.49|131.52|133.62||134.28|132.56|127.79|124.55|126.95|127.35|124.53|124.44|129|123.3|124.85|119.42|118.18|123.27|124.98|129|131.17|136.02|130.1|130.13|125.57|132.03|129.54|128.28|134.62|133.09|135.31|140.03|137.85|132.04||130.26|134.96|131.57|134.16|133.59|135.03|135.71|139.68|143.89|144.47|140.95|146.07|146.71|142.82|143.22|140.66|139.74|143.53|142.25|142.67|144.95|141.34|130.26|128.08|127.46|128.01|130.42|123.1|122.48|129.17|133.16|136.15|129.94|138.36|141.76|136.81|134.58|137.64||141.54|141.3|147.65|144.83|140.94|142.48|146.62|148.11|147.24|146.12|146.61|144.13|148.7|147.91|146.21|140.65|138.44|140.87|140.24|139|140.6|147.13|148.39|152.54||156.5|158.11|161.61|165.02|160.52|164.01|161.87|160.35|166.83|162.38|164.51|164.83|165.58|166.09|166.79||160.79|159.68|157.47|154.35|160.54|164.88|163.02|161.17|161.67|165.42|167.67|171.52|171.56|165.8|165.98|171.17|167.42|170.13|175.06|170.19||176.14|177.9|174.26|174.22|176.3|177.19|180.37|183.28|184.94|182.81|180.97|185.64|185.13|186.04|185.87|190.34|188.15|185.84|167.88|167.53|159.91|164.94|166.79|165.67|164.76|164.17|161.3|159.33|160.04|158.86|151.93|147.82|149.99|152.98|153.1|151.38|152.46|149.57|153.28|151.09|153.37|153.38|158.77|156.41|155.57|150.18|147.13|149.64|160.42|159.72|161.94|157.77|160.71|160.52
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||60.87|62.24|61.55|61.59|62.21|63.68|64.55|63.9|63.99|64.07|64.03|62.64|61.71|60.42|59.58|59.43|59.17|59.01|58.74|56.71|57.3|56.42|56|55.64|56.06|55.28|55.03|54.7|54.97|54.17|54.31|53.45|54.59|55.74|56.04|56.25|56.35|55.94|55.52||56.24|55.33|55.46|55.9|55.89|55.79|53.65|53.96|54.18||53.05|53.01|54.23|53.71|53.74|55.63|57.43|58.72|59.63|59.16|58.82|59.69|59.81|60.57||60.41|59.12|57.8|57.08|56.53|55.09|55.6|56.32|57.24|56.19|56.28|56.11|56.88|57.34|57.56|58.23|58.03|59.68|57.92|57.3|57.28|59.26|60.82|60.77|62.4|63.37|65.5|66.62|65.49|65.52||65.33|64.99|64.89|65.19|65.52|65.17|65.07|63.77|63.61|64.84|64.39|65.5|65.32|65.28|65.53|64.49|63.74|64.46|63.4|62.95|62.9|62.62|61.26|60.84|59.96|59.96|60.39|59.23|59.03|60.1|61.16|60.14|58.48|61.09|61.95|59.62|61.59|62.77||63.17|63.2|64.52|64.56|64.22|65.31|65.55|66.04|66.04|65.27|64.69|63.75|63.69|62.89|62.82|62.35|61.89|62.16|61.9|61.48|60.86|61.9|62.76|63.66||64.06|63.43|63.34|63.22|62.91|62.16|61.19|60.08|60.18|58.27|58.39|58.56|58.79|58.49|58.2||57.69|57.18|56.84|55.36|56.84|57.9|57.35|57.16|57.02|57.84|57.37|56.73|56.71|55.72|54.28|55.25|53.67|54.14|55.7|55.57||57.01|56.8|55.86|55.44|55.9|56.92|57.26|57.57|57.01|56.33|56.02|56.28|56.75|56.75|55.7|56.06|55.12|54.87|53.67|55.36|56|57.14|56.98|56.54|56.12|56.44|55.79|55.16|55.55|55.35|53.96|54.43|54.48|54.52|54.16|53.32|53.43|52.77|52.94|52.13|52.74|52.83|53.4|52.63|52.39|51.88|51.35|52.07|53.99|54.56|54.66|54.29|55.23|54.66
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||129.87|136.01|133.67|132.64|133.94|137.62|139.97|142.29|132.77|133.9|133.55|131.95|132.58|128.88|132.52|133.61|133.77|134.56|131.28|133.43|134.1|131.11|127.71|125.17|124.26|125.04|127.19|119.86|119.06|115.11|118.83|115.88|118.65|119.24|123.12|122.51|123.15|121.18|120.56||119.21|118.77|117.9|117.06|120.57|121.29|118.6|113.8|113.88||112.71|114.96|116.47|116.01|116.28|120.57|124.14|126.84|128.9|127.63|128.49|129.1|123.09|127.56||130.55|123.85|120.38|124.41|125.98|125.13|122.4|120.79|123.08|120.3|119.38|116.13|113.99|116.64|113.11|121.08|122.15|126.3|122.4|119.57|119.27|121.06|117.68|117.94|121.45|121.32|125.29|129.37|126.53|123.84||126.44|128.29|125.39|131.26|134.87|135.93|132.71|133.26|134.81|133.97|132.33|135.46|138.42|135.42|135.71|136.41|134.18|139.29|138.14|139.12|136.82|135|130.28|127.58|130.31|134.33|133.26|129.32|130.34|133.89|137.17|133.16|131.93|130.36|133.73|128.15|126|130.49||132.05|130.25|135.15|135.91|135.21|137.2|141.66|144.44|140.81|140.37|141.12|141.79|144.24|141.03|139.32|137.06|132.09|133.51|134.57|138.12|137.51|139.48|140.43|140.47||144.68|145.17|149.51|146.64|145.16|145.15|149.12|148.6|151.19|156.48|159.65|160.88|160.65|159.18|158.74||157.8|156.78|153.96|150.42|151.42|150.8|154.31|151.88|156.29|156.26|154.61|156.31|153.8|151.47|149.33|150.99|148.21|150.9|153.42|152.07||152.97|154.78|162.78|164.3|162.16|161.54|161.39|157.78|160.88|158.79|159.28|159.81|160.94|156.41|157.65|158.2|157.85|157.06|157.49|155.76|155.26|158.19|158.34|157.97|156.94|157.59|155.62|154.78|153.27|152.59|150.22|147.95|150.02|152.47|155.32|153.65|153.03|152.36|155.99|157.53|160|159.9|166.38|172.4|172.77|172.44|171.44|171.34|173.94|173.28|173.79|172.42|172.08|177.23
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||53|55.26|54.32|54.27|54.04|56.1|57.33|56.69|57.29|56.76|57.41|56.33|54.92|53.55|52.27|51.83|51.12|51.58|50.71|51.04|51.77|50.49|52.52|51.73|52.05|51.33|51.63|51.52|51.74|49.89|50.08|48.42|50.66|51.12|51.45|51.47|51.79|50.98|51.13||52.02|51.13|50.8|51.81|51.92|52.77|49.6|51.38|52.15||51.46|49.97|52.05|52.02|51.63|53.43|55.88|57.74|59.41|58.99|57.29|58.17|57.84|58.68||59|57.73|56.67|56.51|56.93|55.62|57.9|58.3|60.28|58.64|58.56|58.41|58.61|58.69|59.61|62.23|62.12|63.94|59.53|59.06|58.51|60.04|59.12|57.66|59.68|60.44|63.13|64.41|63.61|63.9||63.03|62.98|62.45|62.58|63.14|61.66|61.81|62.45|62.54|63.79|62.77|63.49|63.05|63.73|64.48|63.16|61.85|62.68|61.74|61.03|60.94|59.78|58.55|57.51|57|56.98|58.28|55.46|54.67|57.48|60.41|61.04|57.89|61.24|63.16|60.38|61.54|61.61||61.73|61.38|60.34|60.38|58.99|60.74|62.22|62.41|62.7|61.79|60.99|59.49|60.25|59.11|57.75|56.96|56.42|57.63|58.21|57.46|57.32|58.84|58.84|60.9||61.91|61.87|61.37|61.77|61.41|60.74|59.19|58.19|59|57.39|56.86|56.74|56.78|56.67|56.9||56.57|55.27|55.14|52.91|54.11|55.28|54.36|54.66|53.84|54.39|54.81|54.97|55.19|54.77|53.32|53.96|51.72|52.6|54.95|56.05||57.89|58.9|56.94|54.95|56.12|56.95|57.19|58.09|58.21|58.86|58.86|58.76|59.16|58.96|60.39|61.08|59.98|60.19|59.09|59.9|58.55|59.23|59.64|60.01|59.26|59.61|58.64|57.89|58.28|57.77|56.21|57.4|57.89|57.61|57.2|57.32|57.45|55.82|55.48|54.89|55.84|55.99|57.03|54.81|54.52|53.71|52.96|53.23|53.81|54.35|54.45|54.43|55.12|54.44
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||262.23|266.59|262.72|261.32|260.91|263.7|267.6|268|273.54|274.11|270.88|264.81|265.63|258.76|261.77|262.64|257.73|245.71|244.12|247.25|248.23|244.23|237.89|234.63|235.21|234.56|234.59|231.63|230|223.56|225.2|221.98|227.99|231.93|234.09|232.21|235.82|237.22|239.97||242.75|240.48|243.13|242.51|246.18|252.08|242.06|241|241.01||235.97|235.1|239.29|239.22|242.69|248.2|253.62|252.38|260.79|257.45|252.27|252.85|243.51|246.16||250.65|242.49|236.42|236.82|237.95|237.59|234.22|234.47|239.58|232.92|233.71|231.41|232.89|230.68|233.22|235.82|235.98|247.49|239.1|235.4|234.07|240.48|238.25|235.63|242.76|242.92|251.14|248.74|249.57|246||246.84|249.92|247.78|249.83|251.2|251.37|250.1|251.68|252.65|248.99|249.91|253.16|252.34|248.31|246.56|242.41|235.24|236.54|234.2|231.67|228.55|224.6|222.63|218.27|219.38|227.6|227|218.77|221.5|228.43|231.86|233.33|230.53|236.3|240.38|235.13|234.67|238.11||241.97|240.61|245.34|247.83|243.49|244.39|252.38|259.36|252.81|254.38|263.08|280.88|284.35|284.63|282.12|277.63|275.85|276.41|279.43|282.81|282.47|286.98|285.57|286.6||291.35|294.29|299.75|297.54|295.1|297.41|298.02|304.24|299.42|295.81|304.26|303.89|305.4|303.99|302.22||299.48|297.16|295.75|295.01|298.33|303.15|305.08|298.2|297.56|295.35|293.18|295.67|295.93|292.89|288.62|287.43|284.94|287.44|291.35|293.64||297.84|299|297.52|297.74|296.24|299.49|301.5|303.8|310|310.52|314.27|313.84|312.6|309.31|301.21|302.13|298.08|297.99|299.81|301.44|294.85|294.38|293.92|291.23|293.89|293.7|294.49|292.54|292.7|287.97|278.42|272.4|268.73|265.43|263.35|260.75|257.02|255.99|257.43|256.11|260.22|262.31|261.91|259.56|260.41|257.94|257.39|258.18|261.83|266.42|269.5|268.86|269.5|268
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||92.04|94.63|93.51|93.36|94.55|97.04|96.8|95.72|98.08|97.08|95.95|93.68|95.99|95.08|96.38|96.28|96.21|96|94.84|95.33|96.22|94.58|93.65|92.15|92.69|94.13|94.15|89.79|89.45|88.12|88.41|86.83|88.16|89.33|90.58|92.15|92.9|92.26|93.13||92.12|91.33|92.13|92.39|94.52|94.46|91.87|90.39|90.65||89.53|87.46|91.04|89.3|91.06|97.44|99.82|100.76|101.77|100.65|100.84|102.74|101.13|101.04||102.73|100.87|99.1|99.56|98.88|97.51|98.48|96.15|98.39|98.92|98.67|97.4|98.11|97.23|95.5|95.37|98.67|102.765|113.8|112.31|112.28|115.83|113.7|115.03|118.76|117.14|119.96|121.92|121.34|119.44||118.99|119.19|117.93|118.01|118.36|119.34|119.59|120.41|120.46|120.51|119.39|121.11|120.42|119.44|117.95|117.38|116.41|116.68|115.98|117.62|115.23|112.63|110.43|108.08|108.44|109.53|109.18|107.07|112.01|112.55|111.19|110.45|108.83|108.26|105.33|103.94|98.88|100.44||100.33|102.93|104.86|111.03|110.65|111.14|112.84|115.39|113.63|113.53|114.12|114.58|115.82|115.13|114.55|112.17|110.19|109.94|112.56|114.19|112.61|113.27|113.17|112.08||112.62|112.91|114.11|113.42|112.65|110.54|111.88|115.48|116.95|117.51|117.04|117.15|118.33|118.45|117.92||116.2|116.06|115.8|114.07|115.35|116.83|116.24|114.24|115.41|113.01|111.92|112.03|112.27|111.05|111.14|110.95|109.08|112.7|114.26|111.94||112.77|111.8|110.57|110.98|110.54|109.82|110.86|108.48|111.51|109.33|109.79|109.32|108.62|107.29|109.66|110.87|105.13|105.39|105.46|104.71|104.3|106.81|107.57|107.93|108.55|108.08|107.92|106.87|106.32|105.27|102.12|101.57|102.2|102.19|103.75|103.56|103.18|102.56|105.48|104.59|105.71|106.12|109.02|110.13|108.77|108.66|106.95|108.56|109.49|112.4|111.94|111.92|111.77|111.93
00133|39218|/equities/alaska-air|SnP500/R1000VALUE||44.89|46.2|45.41|44.5|44.19|45.45|46.69|46.64|48.24|48.45|47.34|46.23|46.61|45.73|46.8|46.55|46.92|46.3|44.5|45.24|44.33|44.01|43.79|42.4|43.74|42.75|43.19|43.4|42.79|41.53|41.31|40.79|41.26|41.8|40.34|40.89|40.97|41.07|41.54||41.17|40.05|40.48|40.78|40.87|41.92|39.9|40.37|40.51||40.42|38.68|41.18|40.6|40.93|44|46.07|48.11|49.33|48.85|48.88|47.39|46.57|48.26||48.43|47.13|45.16|44.21|46.46|46.1|46.76|46.58|48.02|45.6|46.15|44.61|45.81|47.47|47.27|50.22|51.14|53.5|53.06|53.06|54.39|55.54|54.29|53.86|56.44|56.55|58.78|58.69|58.27|56.85||57.11|56.24|53.45|52.82|52.29|53.4|55.04|56.87|57.16|57.95|58.01|58.01|58.39|57.19|57.44|55.94|54.12|54.53|53.74|55.19|54.32|54.69|51.74|49.6|48.82|49.15|48.63|46.67|43.69|49.14|51.42|52.62|52.34|56.14|57.57|56.2|55.82|57.83||58.79|58.89|60.31|59.91|57.01|56.84|58.62|58.59|57.65|55.36|53.49|53.24|54.35|54.81|54.74|52.25|52.6|52.31|52.19|51.4|52.02|53.81|54.37|54.98||55.79|56.55|55.15|55.99|55.1|55.86|54.46|54.77|55.45|54.07|52.1|51.94|52.14|52.9|52.62||53.02|52.19|52.07|49.34|50.03|49.22|50.27|50.14|50.3|51.67|51.42|51.43|50.35|50.62|48.57|49.52|46.29|48.57|49.45|49.45||52.91|52.73|53.08|52.74|52.54|53.54|53.89|55.67|55.65|56.81|57.54|58.83|58.88|59.35|55.73|55.93|54.45|54.71|52.8|52.86|52.71|54.27|53.94|53.81|56.2|57.25|56.94|57.42|57.77|57.52|57.04|58.43|58.46|59.8|60.24|61.05|61.6|62.09|62.2|58.6|60.45|61.22|61.25|60.79|59.8|57.45|56.11|56.96|56.92|57.02|56.34|56.3|57.16|56.09
00134|32524|/equities/albemarle|SnP500/R1000VALUE||288.16|295.68|287.88|281.03|275.7|270.02|279.51|277.62|280.81|284.08|281.57|265.7|259.3|244.66|244.84|237.99|234.89|239.54|243.89|239.96|244.31|236.32|234.29|225.1|227.57|221.46|225.6|219.51|211.52|203.88|200.7|196.66|196|195.82|199.82|205.93|203|198.3|200.43||205.15|208.98|211.89|223.19|226.62|224.79|213.62|216.24|216.33||212.04|202.17|215.08|223.33|222.22|236.87|241.78|253.62|257.89|257.79|250.76|251.29|240.12|260.42||270.92|255.05|237.51|243.15|242.94|236.44|239.08|235.98|239.23|226.32|228.82|213.45|213.03|221.43|221.64|242.41|236.5|215.47|197.12|191.42|192.83|195.26|192.23|187.76|198.46|200.64|207.24|217.19|218.15|209.67||210.89|212.5|205.02|206|211|211.85|211.47|217.3|226.04|224.92|221.15|223.15|222.48|214.34|217.58|214.15|208.21|205.6|198.68|198.24|196.37|191.25|181.95|176.29|184.76|188.37|187.13|180.74|172.09|179.07|186.33|191.12|186.44|195.89|191.95|184.2|182|191.85||190.76|197.02|246|241.39|227.68|230.89|236.04|236.43|226.69|219.78|216.02|215.06|221.49|225.2|220.74|206.23|205.43|205.62|206.01|211.92|212.75|217.15|219.69|226.3||233.67|235.23|241.07|240.17|226.97|236.02|233.38|235.64|242.58|236.67|233.77|234.35|232.53|232.8|233.1||227.9|225.23|224.15|218.13|229.87|230.92|239.79|243.83|248.8|262.87|257.47|264.64|259.53|248.54|251.47|261.39|259.85|266.49|275.89|266.85||274.48|275.16|283.8|281.43|274.66|273.39|272.47|271.29|276.4|272.31|265.75|274.57|278.52|272.51|272.66|261.95|260.02|255.87|250.47|246.21|231.75|236.16|239.44|231.51|234.16|235.17|235.95|236.91|228.77|231.33|223.66|216.87|214.16|215.06|222.3|222.37|222.39|215.21|218.89|218.97|218.97|216.45|222.25|226.4|229.15|223.28|216.49|215.48|226.85|231.25|233.98|230.47|229.13|241.17
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||158|161.95|159.35|157.68|160.18|163.15|165.86|170.73|171.58|170.04|170.09|166.97|166.56|162.05|162.52|159.78|159.91|159.37|159.67|164.32|165.78|163.2|158.27|156.49|150.29|150.22|148.19|147.8|146.56|141.86|142.81|137.41|140.68|143.21|143.47|146.35|149.61|150.02|149.32||148.13|145.03|144.54|144.5|145.66|143.53|137.95|133.39|131.62||131.78|130.54|135.73|135.37|136.71|146.29|150.47|156.08|164.32|162.57|163.37|166.65|163.81|165.95||168.59|163.3|160.28|160.25|160.71|159.71|157.82|158|165.54|164.95|166.45|161.96|161.72|163.16|167.27|176.68|179.18|184.31|180.51|178.15|182.16|190.44|187.38|190.6|193|195.78|199.66|200.99|197.55|194.15||196.18|198.3|197.44|198.55|202.89|203.56|206.25|202.74|203.1|205.97|201.25|202.08|202.64|196.7|195|191.87|190.26|193.26|193.54|195.64|194.02|191.62|190.76|188.43|188.43|191.38|192.21|190.8|189.44|194.66|192.2|189.64|187.81|189.4|193.68|190.09|185.75|187.58||185.61|186.01|187.09|185.18|183.62|185.65|185.21|191.15|186.95|187.56|190.61|191.79|196.92|195.28|194.84|189.56|185.54|189.72|194.16|195.26|196.58|198.33|206.34|207.39||210.28|209.87|209.97|208.62|207.82|209|209.84|206.65|220.82|219.83|222.96|223.16|223.57|221.99|220.1||217.63|219.17|217.49|215.11|215.37|216.57|218.57|211.99|214.04|211.94|210.99|212.32|210.72|206.03|202.66|202.61|198.19|200.07|205.26|204.45||210.38|206.45|203.73|206.6|206.4|207.27|206.22|206.04|205.55|205.58|205.42|206.95|206.68|206.22|206.12|207.52|205.42|205|204.14|205.92|205.91|209|208.94|208.24|206.56|205.75|203.16|202.79|201.65|200.86|197.52|194.48|191.86|192.44|195.13|195.18|192.13|194.14|194.03|191.07|192.84|191.59|192.17|195.39|196.73|196.54|194.73|195.58|193.87|198.13|198.82|199.45|199.96|199.69
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||97.66|103.32|101.87|101.92|103.14|106.45|109.11|108.57|108.46|107.2|106.41|102.83|101.87|99.14|102.87|102.22|103.24|103.53|102.74|105.37|105.7|104.31|104.19|102.69|103.01|103.39|103.46|101.61|100.49|95.65|97.01|95.6|95.46|96.91|97.89|98.54|101.01|100.7|100.41||99.61|97.9|98.39|98.4|99.24|99.6|96.81|95.45|95.08||95.67|96.37|100.69|101.27|103.12|107.12|108.53|110.46|113.36|112.08|111.44|114.11|111.84|111.65||113.54|110.78|108.1|108.01|108.51|109.08|108.81|109.16|113.66|111.75|112.78|111.18|108.6|110.71|113.85|112.57|113.76|118.46|115.4|114.78|114.24|119.2|116.02|114.23|114.72|114.51|112.09|112.59|109.29|106.6||107.43|108.19|105.8|106.52|106.7|108.45|106.97|110.13|111.3|111.52|109.78|113.35|115.05|113.48|112.3|112.59|113.19|117.47|117.25|118.14|117.79|116.44|114.47|111.95|111.31|112.9|114.54|111.43|114.73|117.29|117.71|117.37|114.63|114.52|115.1|111.7|109.56|113.51||114.13|114.59|115.24|117.09|118.33|118.87|120.69|125.18|121.72|120.46|119.25|116.11|120.18|120|122.73|121.21|120.51|120.39|120.68|123.55|121.28|120.75|122.93|123.89||124.46|126.12|127.58|127.61|125.09|126.63|128.07|129.31|132.4|129.36|132.44|131.56|132.37|131.06|129.58||127.28|126.25|126.36|124.25|127.89|131.62|130.36|129.63|130.46|131.06|130.89|132.48|131.74|131.6|129.22|128.43|122.79|123.64|128.68|129.37||132.02|132.04|132.58|133.8|134.93|136.47|135.66|134.04|135.18|132.41|132.63|132.97|132.02|131.41|131.08|129.39|131.2|129.87|128.3|127.95|127.39|129.49|131.11|133.52|131.52|136.85|134.72|134.83|134.1|132.36|128.92|128.36|129.1|131.45|131.54|129.32|129.69|130.26|132.47|132.18|135.22|134.59|136.89|137.34|138.62|136.37|135.31|137.26|138.44|141.2|141.21|139.56|142.27|144.56
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||39.12|41.55|40.75|40.7|40.58|42.72|44.67|44.14|44.69|44.5|44.22|44.06|43.91|38.08|38.9|38.37|39.36|39.84|38.27|39.36|39.61|40.28|42.51|41.69|43.92|44.15|45.4|45.65|44.38|41.6|40.4|39|40.16|40.59|38.72|38.41|37.94|36.89|36.96||36.97|37.06|38.12|39.54|40.57|39.54|40.44|41.81|43.31||44.07|42.67|45.58|43.67|43.65|47.07|52.16|54.26|55.65|55.12|54.29|55.61|54.56|55.1||54.61|52.18|50.73|48.32|49.89|48.17|47.96|48.77|51.64|49.8|51.01|48.23|48.99|50.55|51.96|53.99|55.03|57.46|55.51|55.14|54.8|56.83|53.63|54.34|56.56|55.56|58.26|59.23|59.08|57||55.1|54.87|53.28|52.9|52.7|51.83|52.61|54.89|55.83|56.8|56.15|57.05|58.71|56.27|59.7|58.64|58.2|61|59.47|62.53|62.06|62.24|58.3|55.83|55.47|55.13|57.31|53.59|55.09|60.98|63.05|64.33|63.5|67.45|67.65|64.89|66.93|68.69||70.5|70.38|72.82|72.42|70.03|71.16|72.25|73.6|72.9|70.04|69.2|68.61|69.86|69.75|69.04|67.6|66.05|66.46|66.62|67.17|64.61|65.54|65.69|69.06||72.37|74.87|71.94|72.29|71.8|70.4|69.34|69.01|70.99|68.63|66.57|67|66.81|67.83|68.05||69.07|68.21|67.64|65.13|66.97|68.37|68.94|69.46|69.81|73.14|73.43|74.14|74.32|72.39|70.69|71.34|68.16|68.16|70.72|72.31||75.94|75.39|74.21|74.37|75.61|77.2|77.95|79.92|80.04|80.08|78.13|75.79|74.97|73.32|69.5312|69.595|69.1244|72.4984|67.9997|68.909|70.592|75.1785|78.1059|77.6911|76.8456|81.3284|80.5068|79.8368|79.6932|78.9594|76.9652|79.3263|78.2335|81.2327|81.2726|80.9216|82.0064|81.4321|83.1311|80.4749|81.9665|82.1101|83.163|81.6634|79.5576|75.9682|73.8704|73.9501|76.9493|78.9673|77.3641|74.4606|76.5265|74.2134
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||62.27|63.11|62.72|62.8|63.32|64.04|64.17|64.26|64.06|63.85|63.35|61.64|61.94|61.85|61.05|61.28|61.15|61.27|60.79|60.9|60.93|60.03|58.71|58.65|57.9|57.43|56.55|56.42|57.17|56.81|58.16|57.88|57.77|57.82|57.92|57.34|57.81|58.38|57.92||60.07|58.61|57.97|58.03|57.93|57.32|56.53|55.52|55.22||54.75|54.97|55.74|55.61|57.38|59.32|59.63|61.12|63.17|62.53|62.11|62.4|63.19|63.82||63.78|62.46|61.25|61.32|59|58.67|58.5|58.94|59.75|58.86|58.44|58.02|58.21|58.03|58.72|58.74|58.86|59.21|57.8|57.85|58.81|61.23|60.82|61.63|62.07|63.12|64.45|65.11|63.88|62.71||63.39|63.59|64.63|64.35|64.82|64.33|65.16|63.28|62.69|63.29|62.48|62.88|62.2|62|61.83|60.56|60.41|59.91|60.94|60.31|60.98|60.86|61.28|60.33|60.23|60.14|59.75|60.49|60.76|60.59|59.07|57.64|57.27|58.4|57.87|55.93|55.96|56.7||57.1|56.62|56.33|56.35|56.87|57.45|57.23|59.12|59.47|59.1|59.13|59.86|59.86|58.66|59.86|59.31|58.91|58.1|58.31|58.75|59.76|59.73|59.42|59.67||60.07|60.64|60.13|59.8|60.63|60.99|61.01|61.26|60.72|60.85|61.47|61.45|61.11|60.68|59.99||59.55|59.58|59.4|59.93|59.77|60.98|60.49|59.54|59.65|58.89|58.14|58.33|58.33|57.93|56.94|55.93|55.36|54.79|57.28|56.74||57.62|57.86|57.87|56.79|55.25|56.11|55.99|56.24|55.29|55.31|56.08|55.43|55.28|56.42|55.65|56.43|57.08|56.85|56.57|56.84|56.51|56.81|56.5|57.38|56.75|56.45|55.67|55.33|55.77|56.14|55.46|54.99|54.66|55.96|56.66|57.08|56.41|56.82|55.78|55.98|56.75|55.81|56.2|57.11|57.25|57.44|57.52|57.9|57.83|58.65|59.27|59.28|59.43|59.77
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||125.05|128|126.96|125.5|125.55|130.2|133.02|132.04|129.73|127.76|129.44|126.94|123.79|119.74|118.29|117|113.92|115.06|115.7|116.16|116.97|115.74|116.98|115.12|116.72|116.2|115.9|122.34|122.63|119.77|122.4|120.92|126.86|128.03|130.33|130.87|131.2|131.14|128.9||130.7|126.73|125.42|125.7|126.19|127.16|121.81|122.07|121.8||120.56|119.53|121.67|121.99|123.1|124.59|127.86|131.06|132.54|132.35|131.97|134.15|134.7|136.69||136.89|133.69|130.95|128.83|125.66|123.03|125.79|128.01|129.21|127.25|128.19|127.55|128.55|129.59|128.96|130.56|131.58|133.68|129.78|127.73|126.54|130.34|128.37|128.98|131.82|132.07|141.13|143.86|141.74|139.73||141.16|141.88|142.12|142.9|141.93|140.41|139.02|137.24|137.09|139.54|138.51|140.39|139.59|140.6|141.8|138.75|137.05|137.04|134.53|133.5|130.92|126.49|127.13|125.88|123.38|122.91|122.42|122.03|125.17|127.55|125.68|123.88|119.86|122.36|124.17|120.82|123.28|125.09||125.89|122.64|123.48|124.21|124.8|123.38|123.28|124.68|127.18|124.76|122.12|121.67|117.69|118.72|120.67|120.86|120.25|120.3|121.93|121.92|119.41|119.49|120.93|123.22||124.08|124.16|123.79|123.82|123.54|125.95|122.4|121.02|121.13|118.27|117.65|117.68|117.95|117.09|116.08||114.13|113.42|113.32|112.31|114.14|115.82|113.52|110.71|108.2|108.02|107.67|109.02|110.24|109.78|108.32|109.68|107.13|108.72|113.14|115.12||114.7|114.9|113.55|111.94|113.06|113.23|115.35|114.8|114.71|114.66|114.11|115.19|117.06|117.16|117.1|126.12|125.18|123.51|123.67|126.22|124.9|128.32|129|128|126.77|128.34|126.5|126.05|126.76|126.81|125.7|126.81|127.96|126.88|127.34|127.49|128.13|126.61|127.72|127.31|129.33|127.99|130.4|130.5|130.81|130.36|129.6|129.59|131.03|131.48|131.69|132.13|133.27|131.55
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||45.88|46.39|45.8|45.53|45.38|45.47|45.61|45.45|45.74|45.28|45.15|45.13|44.74|44.22|44.22|44.1|44.25|44.23|43.83|44.05|43.86|44|44.07|44.14|43.83|43.09|42.77|42.32|42.96|42.27|41.99|41.63|41.96|42.31|41.95|41.52|41.81|41.16|41.72||42.25|41.77|41.76|43.19|43.19|43.4|42.51|41.5|45.7||45.31|45.38|45.67|46.29|47.16|48.94|48.66|49.49|54.01|53.59|53.82|54.15|54.08|54.09||54.43|54.5|53.89|52.93|52.12|51.09|51.09|53.2|54.24|53.74|53.04|52.17|51.69|51.57|55.26|56.57|55.95|56.4|55.44|55.38|55.57|55.2|54.92|54.88|55.23|55.53|56.53|55.37|55.22|54.6||54.98|54.8|54.91|54.45|54.11|53.73|53.83|52.64|52.72|52.71|52.25|52.05|51.68|52.03|53.62|52.5|53.22|53.31|52.25|51.68|51.69|51.28|51.54|50.54|50.48|51.23|51|50.89|52.85|53.49|53.17|52.81|51.57|51.29|51.48|49.57|51.95|51.28||51.74|51.37|50.61|50.32|50.09|50.37|50.18|50.6|50.42|50.39|50.19|50.42|50.5|50.64|50.88|50.48|50.34|49.47|50.03|49.95|50.32|50.33|50.09|50.46||50.81|50.31|49.49|49.48|50.54|49.77|49.21|48.64|49.03|47.97|47.39|47.25|47.4|47.38|46.79||46.7|46.88|47.77|48.11|48.25|47.35|45.96|45.4|45.36|45.09|44.59|44.52|44.49|44.43|43.92|43.21|42.99|42.64|43.48|43.74||44.08|44.24|43.99|43.4|44.01|44.42|44.45|45.2|44.92|44.9|44.75|44.79|45.07|45.2|44.61|44.96|44.15|44.05|44.11|44.58|47.5|48.11|47.95|48.22|48.23|48.43|47.9|48.13|48.7|48.67|47.92|47.15|46.71|46.73|46.48|46.45|46.17|46.5|45.86|45.52|48.74|48.27|48.74|48.46|48.81|48.24|48.03|48.14|48.61|48.79|49.23|48.37|50.08|50.6
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||94.79|96.32|95.74|95.34|95.83|97.35|96.7|96.34|96.02|95.99|94.83|94.03|93.95|93.46|91.89|91.3|91.59|92.3|92.53|93.02|93.12|92.06|89.39|89.4|88.28|87.43|86.31|85.85|86.47|86.42|87.75|87.05|87.08|87.52|87.92|87.75|88.24|88.51|87.99||92.19|90.36|89.64|89.6|88.97|87.91|85.31|83.28|82.45||81.39|82|83.26|83.3|85.58|89.24|89.94|92.34|93.72|93.15|93.31|94.11|94.37|95.19||96.55|95.87|95.49|95.51|93.23|92.64|92.48|92.8|93.5|92.98|93.11|92.61|93.42|92.89|92.68|92.65|93.25|93.86|92.42|92|92.9|95.45|94.33|94.92|95.92|96.88|97.81|98.51|96.62|96.08||96.25|96.25|96.75|96.48|97.07|96.8|97.13|94.94|94.39|94.79|93.76|93.82|92.4|91.8|90.78|89.55|89.13|88.58|89.46|87.85|88.61|87.93|88.46|87.38|87.49|87.55|86.74|87.75|89.57|89.52|87.3|85.99|84.79|85.95|86.03|83.25|83.76|84.92||84.67|84.51|84.47|84.38|85.13|85.72|85.56|87.71|87.39|87.36|86.88|88.01|88.56|87.59|88.74|87.65|86.32|85.58|85.98|86.4|87.72|87.88|87.64|87.62||88.09|88.86|87.71|86.97|87.51|88.24|87.9|88.33|88.11|88.58|89.01|89.06|88.91|88.42|87.55||87.02|87.06|87.18|86.4|86.41|88.66|88.43|87.19|87.96|87.24|86.7|86.79|86.53|85.94|85.03|83.23|82.22|81.59|85.09|84.51||85.76|85.9|86.28|85.38|84.42|85.49|85.14|85.79|84.55|84.1|84.42|83.04|82.98|85.5|84.37|84.19|84.33|84.28|84.29|84.81|84.46|85.34|84.73|85.28|84.49|84.35|83.51|82.68|83.18|83.9|82.6|81.61|81.27|82.14|82.72|82.97|81.61|81.86|80.61|81|82.34|81.42|82.2|83.57|83.31|83.57|82.92|83.44|83.6|85.05|85.34|85.93|86.09|87.01
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||13.74|14.42|13.99|13.82|13.71|14.17|14.84|14.96|15.5|15.33|15.25|14.99|15.07|14.62|15.02|14.74|14.86|14.63|14.06|14.28|13.71|13.76|13.97|13.43|13.75|13.68|14.08|15.21|15.16|14.54|14.47|14.25|14.31|14.77|13.43|13.97|14.1|13.89|13.88||13.13|12.68|13.03|13.5|13.56|13.9|12.98|13.1|13.04||12.94|12.16|13.31|12.95|13.32|14.71|15.47|16.15|16.69|16.3|16.22|17.46|17.29|17.87||18.13|17.24|16.13|15.5|16.75|16.26|16.75|16.89|17.82|16.55|16.58|15.49|15.97|16.57|16.32|17.84|18.54|19.62|19.13|18.56|18.77|19.43|18.97|18.77|19.98|20.18|20.22|19.48|19.59|18.54||19|18.95|17.13|16.97|16.59|16.95|17.38|17.84|18.23|18.24|18.25|18.05|18.16|17.3|17.01|16.72|16.21|16.56|16.09|16.75|16.55|16.47|15.57|14.25|14.02|14.2|14.3|13.51|12.84|14.59|15.71|16.37|16.29|17.25|17.46|16.96|16.64|17.43||17.87|18.22|18.82|18.84|17.43|17.61|18.71|18.76|18.26|17.28|16.45|16.57|16.96|16.83|16.47|15.64|15.78|16.24|16.46|16.41|16.3|16.76|17.31|17.9||18.49|19.34|18.5|19.02|18.79|19.28|18.57|18.68|19.02|18.75|17.96|18.07|18.05|18.54|18.17||18.26|18.26|18.12|17.3|16.95|16.52|16.99|16.91|17.12|18.01|18.14|18.23|17.89|17.93|16.62|17.42|16.28|17.69|17.74|17.75||19.46|19.47|19.63|19.28|19.39|19.86|19.84|20.32|20.29|21.33|21.57|22.26|22.25|21.82|20.63|20.63|19.83|19.77|19.2|19.19|19.03|19.39|19.23|19.15|19.89|19.52|19.53|19.84|19.98|19.64|19.61|20.29|20.13|20.07|20.17|20.54|21.47|21.39|21.65|20.52|21.01|21.43|21.47|21.39|20.9|20.52|19.76|20.33|19.73|19.89|19.38|19.21|19.31|18.95
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||157.31|162.23|159.13|157.33|157.7|162.24|164.65|163.9|165.35|165.4|165.84|162.99|162.44|158.8|157.28|157.51|156.87|155.43|151.6|153.33|154.02|152.14|151.63|149.83|153.79|153.01|150.18|148.93|147.78|142.33|142.48|136.48|139.4|139.18|140.58|141.76|141.03|138.15|139.65||140.4|138.62|139.47|142.19|144.29|146.15|141.65|144.39|144.76||144.18|137.5|146.22|144.6|146.29|154.42|160.98|165.96|168.69|167.02|166.83|169.14|165.76|168.82||169.6|165.37|160.51|155.63|159.04|153.24|154|156.1|161.85|156.43|158.75|153.27|159.39|161.83|161.02|167.15|171.01|177.82|172.11|171.62|174.71|181.98|177.63|178.65|184.1|180.54|185.74|188.46|187.17|184.48||181.16|179.59|175.54|177.57|183.7|182.39|183.71|185.4|187.66|187.17|187|189.76|190.94|189.7|190.28|188.89|186.02|191.33|189.09|190.72|186.97|180.61|176.04|172.79|167.9|169.6|168.65|160.05|159.13|172.95|179.89|180.31|178.06|194.54|193.71|188.35|188.95|192.44||194.88|195.71|198.38|197.98|192.35|191.81|195.51|196.4|194|187.87|185.85|184.04|184.16|183.54|179.82|177.06|171.9|175.32|173.11|158.93|158.74|160.92|161.39|166.17||168.4|173.29|174.47|175.38|173.74|174.38|172.9|171.76|173.61|168.21|163.6|164.16|163.83|164.41|164.39||164.19|162.47|160.91|155.89|160.01|163|162.24|162.85|163.3|167.03|168.02|168.93|166.95|160.68|155.94|156.77|150.06|152.3|157.86|156.82||171.61|170.85|170.9|173.54|176.21|179.61|180.92|183.13|181.89|181.3|181.39|179.86|180.05|176.69|172.53|172.61|173.17|174.21|173.78|174.61|178.03|180.95|182.31|187.08|177.47|179.6|177.31|176.82|175.81|171.51|168.72|174.91|173.46|175.15|174.29|173.4|174.76|172.66|173.94|167.53|171.54|173.14|176.77|175.72|173.36|167.49|163.27|160.57|163.92|162.63|161.34|159.48|161.45|158.72
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||261.19|268.24|264.48|265.23|269.75|274.41|275.49|277.46|278.45|281.52|277.72|273.95|277.79|276.18|273|272.19|271.27|268.83|266.63|268.62|270.83|268.9|258.28|258.98|257.34|259.6|255.4|249.74|257.16|249.25|257.2|256.51|255.92|255.49|257.99|255.01|257.18|258.23|255.94||258.4|255.59|253.16|252.93|259.33|261.65|258.31|252.01|246.85||236.17|234.18|241.4|234.49|240.03|251.01|260.2|264.46|266.15|267.36|266.73|262.36|252.56|256.13||260.96|254.69|260.29|258.52|249.42|244.28|233.25|230.63|233|230.22|232.66|225.5|224.72|224.75|231.09|244.07|241.48|245.64|241.01|236.95|241.02|252.18|252.85|254.82|259.52|261.9|266.75|267.59|258.77|253.91||255.54|257.16|257.18|263.31|266.41|265.73|268.62|262.92|257.83|256.95|251.22|250.87|250.55|245.03|240.69|235.49|234|239.67|241.64|242.53|245.14|239.63|236.21|234.93|234.84|232.8|233.11|227.97|232.02|238.28|235.24|231|228.55|226.87|233.66|231.75|227.45|228.37||228.44|228.67|232.33|233.39|234.29|236.9|242.51|249.89|245.32|246.26|246.43|250.7|252.34|250.15|251.5|246.77|236.43|242.6|250.53|248.4|244.76|245.94|249|250.23||250.62|255.44|259.39|260.49|264.41|266.58|264.89|264.57|282.77|286.38|292.5|291.14|288.88|288.49|285.76||278.74|281.25|277.85|278.46|278.86|279.47|274.35|273.41|276.02|272.57|271.06|275.85|276.81|269.57|266.96|266.24|258.95|262.48|266.94|262.87||265.48|262|257.63|260.98|258.96|257.53|259.04|260.5|272.1|272.48|275.88|279.92|278.76|277.83|278.95|280.6|282.65|282.1|281.97|286.01|285.42|286.94|284.58|284.45|279.04|276.04|272.9|268|269.33|267.87|264.18|264.55|261.6|262.08|266.11|267.96|264.55|265.23|266.61|265.41|270.01|268.75|274.1|282.18|288|293.55|291.87|291.19|293.75|297.14|297.26|296.4|294.61|293.88
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||151.09|155.32|154.53|152.8|155.18|157.81|158.75|158.94|159.5|159.24|158.33|155.2|156.77|155.37|155.15|155.64|158.64|157.65|155.48|156.63|155.44|155.51|151.27|150.56|149.83|148.22|145.95|144.71|146.77|145.07|148.57|146.54|148.02|148.03|150.17|150.86|153.23|152.24|149.65||153.43|148.77|145.82|145.1|148.95|148.34|144.58|137.01|134.44||131.84|130.88|135.02|133.47|140.66|148.27|150.56|153.6|156.85|155.1|155.15|155.06|151.92|151.25||151.76|148.82|146.89|148.47|148.36|145.57|145.05|144.28|146.41|145.97|146.48|145.82|144.04|143.55|145.79|149.01|148.36|152.5|149.62|148.83|154.08|160.68|156.24|158.26|160.81|164.2|165.31|167.56|164.38|162.44||166.16|167.15|168.55|169.22|169.87|171.14|168.99|167.64|166.25|168.84|165.53|165.85|164.44|161.42|159.55|158.15|155.6|156.58|157.01|158.72|157.43|156.15|155.95|152.62|152.08|153.13|153.79|154.25|159.22|161.04|154.94|152.1|151.02|151.09|152.69|148.6|146.73|147.83||148.26|148.06|146.29|146.77|148.03|149.46|150.41|155.73|155.66|155.42|155.5|157.51|160.82|158.71|160.8|157.84|156.15|155.55|157|159.79|161.39|162.7|161.02|162.01||163.57|168.09|169.18|168.31|170.03|173.5|175.3|178.1|179.42|184.14|188.86|188.03|187.39|186.14|183.58||182.08|183.37|181.27|182.62|183.11|182.93|182.27|179.3|180.9|176.14|175.82|176.76|176.52|173.92|171.63|170.37|167.8|168.57|173.32|170.31||173.41|173.08|174.57|173.38|171.49|170.75|170.74|172.68|170.74|170.65|172|169.52|169.01|169.66|168.77|168.01|176.8|173.69|174.18|175.31|173.22|174.95|174.85|175.81|173.55|173.97|172.65|170.39|171.42|171.18|169.4|169.54|168.86|170.83|172.47|174.18|171.6|170.91|168.34|169.04|170.3|168.19|170.71|176.79|177.83|177.72|178.46|179.25|178.04|181.7|183.65|184.88|183.14|184.79
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||274.84|283.65|277.74|277.34|276.99|284.74|291.83|288.15|289.06|286.34|289.17|283.32|280.9|271.37|270.17|269.06|270.48|270.06|264.11|266.56|269.92|262.59|256.52|241.58|246.04|245.06|245.34|242.03|238.08|230.18|230.33|223.12|228.03|231.65|231.4|236.53|238.27|233.57|235.31||237.97|237.68|240|243.76|247.23|249.29|239.56|241.11|242.6||235.1|235.6|246.48|243.07|240.4|251.58|265.7|272.16|277.06|274.28|271.35|275.61|270.44|276.27||278.49|274.33|265.25|260.63|263.04|256.01|253.92|259.92|269.05|260.56|261.61|250.97|256.41|259.39|259.64|266.6|270.7|283.52|272.09|268.81|265.49|272.91|266.21|264.55|280.96|280.08|291.71|300.84|297.63|290.4||290.73|292.74|287.94|290.76|293.04|289.3|292.26|298.54|297.53|297.41|300.36|310.6|312.22|311.1|314.63|311.72|303.16|307.48|298.85|300.82|299.9|294.47|279.59|273.6|271.87|272.54|274.52|261.39|264.92|281.49|290.4|289.9|279.07|299.79|302.77|289.36|291.56|297.4||300.56|299.4|312.11|308.49|300.95|304|315.9|319.16|315.32|311.91|308.1|304.25|313.21|308.1|304.31|298.09|303.71|298.79|298.53|300.96|299.38|309.4|311.83|319.2||328.58|327.32|328.2|326.03|318.65|319.33|319.2|314.94|318.08|304.26|301.66|301.97|305.41|305.67|307.39||302.28|298.69|294.5|283.82|294.63|300.23|298.24|292.24|292.84|297.81|297.35|300.58|301.58|293.64|290.2|295.78|284.94|289.6|293.71|291.74||302.46|303.97|301.31|299.55|303.17|302.41|308.68|307.68|308.53|306.11|304.83|305.2|306.93|305.24|306.69|310.24|307.87|305.77|302.13|303.53|296.32|297.31|298|298.2|296.11|296.73|293.18|289.01|289.87|285.83|278.35|279.49|277.23|279.1|276.35|273.19|272.93|264.89|268.53|264.12|270.71|271.15|277.6|271.4|267.75|259.13|253.5|256.31|269.55|271.25|271.27|266.58|269.59|266.73
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||146.19|150.42|148.23|148.02|148.99|152.03|149.91|149.53|152.66|150.82|150.5|148.22|145.58|144.72|140.62|141.31|139.27|139|142.81|145.93|145.93|145.57|145.07|145.2|144.15|142.5|142.14|141.49|143.09|140.4|142.22|139.53|139.11|141.38|141.32|142.55|140.79|139.84|140.71||143.14|141.48|143.58|143.19|149.22|148.46|144.6|145.02|143.26||140.68|140.96|142.31|141.21|141.52|144.45|143.96|146.42|149.56|146.89|147.03|148.21|150.01|154.79||156.86|155.8|154.27|153.08|152.7|150.18|149.38|151.11|156.93|154.55|152.89|151.61|161.3|159.65|157.32|159.01|155.19|156.79|150.76|148.97|151.29|157.75|157.46|157.25|158.47|159|165.02|165.73|162.85|161.9||161.21|162.96|162.62|162.65|165.44|162.92|158.14|155.76|154.75|156.52|154.71|155.14|155.04|154.73|154.69|152.61|151.53|152.11|153.18|152|152.2|150.5|151.39|146.15|144.56|146.17|145.83|144.41|144.84|147.3|145.47|143|141.97|142.53|141.92|137.86|139.47|140.56||141.5|142.11|142.73|141.48|140.18|140.24|141.54|142.92|142.24|139.41|136.61|137.88|136.08|137.66|136.2|136.8|134.69|130.55|131.06|131.55|131.52|132.88|132.39|133.81||136.2|134.89|135.71|136.45|134.64|133.12|130.45|132.5|131.36|132.62|132.89|133.77|133.34|132.36|131.9||129.53|127.81|127.61|126.01|125.18|123.98|123.77|123.3|122.52|123.13|121.69|120.85|119.52|118.9|116.76|115.8|114.08|115.75|120.23|120.23||123.44|123.66|121.12|120.52|124.49|124.67|123.86|124.42|125.34|125.69|125.68|124.67|125.98|127.57|126.78|128.29|125.2|122.81|122.02|120.7|119.55|122.96|122.6|123.32|122.71|122.25|119.84|118.38|119.86|120.11|118.84|119.73|122.4|119.37|118.57|116.9|118.61|118.33|119.81|119.45|122.5|121.29|122.63|122.3|122.55|122.09|121.5|121.97|123.47|124.23|125.8|123.09|123.64|122.81
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||122.66|127.31|126.57|126.38|126.15|128.9|130.13|129.64|130.31|129.55|129.31|127.18|127.06|124.84|125.66|126.25|125.38|126.24|124.81|122.38|123.5|120.65|118.6|116.13|115.5|115.33|115.63|113.82|112.9|109.1|111.7|109.73|109.58|110.26|111.93|112.35|113.41|112.34|111.4||111.46|109.89|110.54|110.12|112.71|113.5|108.96|108.51|108.29||107.14|108.23|112.28|111.34|111.71|115.46|118.82|121.75|123.67|122.43|122.41|123.21|120.43|121.47||122.46|120.44|118.05|118.49|119.14|117.36|116.71|116.37|121.45|120.27|121.04|120.41|120.44|120.89|121.84|123.13|122.17|127.13|124.31|126.32|126.26|128.13|126.38|125.33|127.65|127.17|132.25|132.11|130.13|127.28||127.05|129.54|128.69|129.88|131.82|132.3|131.93|131.79|134|134.38|133.18|135.43|135.97|133.67|133.56|132.5|132.55|134.62|134.69|134.76|132.75|131.38|129.38|127.09|126.34|128.18|130.51|128.83|129.5|130.99|131.05|130.99|127.39|129.79|129.87|127.61|124.77|127.44||128.22|128.32|131.8|131.41|130.16|130.81|135.49|136.52|135.46|135.26|134.49|138.26|139.79|137.09|136.77|134.99|132.46|133.39|133.89|136.33|136.42|136.62|138.84|139.56||141.54|144.06|143.61|142.58|140.23|142.38|145.15|143.43|146.09|143.67|147.04|146.47|147.41|146.36|145.33||142.57|141.05|140.6|138.99|139.83|143.85|144.28|141.14|142.5|142.75|141.09|141.06|140.4|140.01|139.14|138.87|135.8|136.5|140.01|139.09||143.11|143.11|141.98|142.48|141.08|141.33|141.41|140.09|140.26|138.72|139.42|139.36|139.37|140.94|140.4|141.02|139.85|134.05|132.4|131.99|129.88|130.64|130.49|131.14|130.52|130.29|130.14|128.97|128.33|128.38|124.27|123.4|124.46|126.19|125.52|125.45|125.41|123.11|124.96|124.01|126.83|127.26|129.54|129.61|129.24|127.84|127.44|127.76|130.14|132.38|131.43|131.24|130.55|130.43
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||75.47|78.37|77.04|77.5|77.42|79.21|80.14|79.64|79.57|79.63|79.48|77.89|78.33|76.38|77.58|77.54|77.51|77.2|76.44|76.52|77.13|76.71|74.43|69.53|69.59|69.82|69.95|68.7|67.65|65.22|66.12|64.74|64.17|64.38|64.97|65.88|65.82|64.46|63.95||63.75|64.38|64.37|64.72|66.12|65.85|64.03|63.35|63.41||62.9|62.51|66.12|65.53|65.22|67.55|69.14|70.5|71.59|71.25|70.88|71.98|69.28|70.86||71.33|69.92|68.75|68.99|69.4|68.43|67.59|67.97|71.11|69.54|70.47|68.63|68.37|69.04|69.09|70.42|71.16|73.94|71.97|71.59|71.5|73.55|70.16|68.55|70.71|69.44|71.62|72.54|71.11|70.43||70.38|71.91|71.8|71.74|73.28|73.97|73.06|74.39|75.99|75.57|75.35|76.71|77.36|75.81|75.67|75.42|74.23|75.7|76.05|76.74|75.92|75.23|73.43|71.49|73.61|74.27|74.91|72.54|72.82|76.23|76.36|76.17|74.12|76.01|76.85|75.11|73.67|74.94||76.23|75.48|76.95|76.8|75.31|75.18|77.6|79.99|78.65|77.97|78.76|79.07|80.45|79.12|79.59|77.11|75.03|76.34|76.01|77.35|77.03|77.91|78.51|79.85||81.61|81.86|82.88|82.61|81.92|82.12|85.19|85.12|86.77|86.5|87.46|87.02|87.94|87.12|86.93||85.06|83.99|83.06|81.14|82.48|83.55|84.37|82.47|83.6|84.27|83.11|83.54|83.85|82.75|81.67|81.46|79.99|80.58|82.93|81.62||84.3|84.8|84.26|85.14|84.76|84.9|85.04|84.96|84.02|82.82|82.29|82.29|81.65|81.44|79.12|78.37|77.84|76.96|76.77|76.63|75.77|78.76|79.12|79.3|79.49|78.35|77.83|77.48|77.07|76.43|74.43|74|75.07|75.74|75.6|74.53|74.59|73.54|74.61|73.23|74.54|75.64|77.27|77.49|77.04|75.56|73.87|74.2|75.72|76.47|76.41|75.73|75.92|75.36
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||483.48|492.34|493.4|493.23|507|503.54|491.77|490.85|492.28|493.22|491.7|477.11|481.33|483.97|475.72|475.13|474.9|479.53|472.14|470.9|477.1|475.73|468|468.96|470.86|459.6|461.94|459.54|497.43|480.8|488.92|466.39|470.71|477.97|481.62|484.29|478.83|484.27|476.94||485.98|482.58|485.57|473.09|482.58|469.87|472.34|465.75|460.76||444.32|454.76|462.88|460.4|462.89|482.83|486.2|498.3|500.41|497.42|493.26|496.93|499.19|509.61||520.55|512.43|504.78|505.29|494.85|492.85|479.92|476.39|497.19|493.59|486.45|484.52|487.36|489.32|490.88|504.64|506.86|510.29|498.48|497.11|501.93|516.74|508.38|502.31|506.87|502.63|522.87|529.84|517.04|512.95||516.72|512.21|509.61|510.64|520.67|514.66|506.87|494.78|489.34|499.33|491.22|502.48|491.03|484.79|480.76|473.73|462.17|471.54|476|478.02|478.13|470.82|467.69|458.33|465.26|473.2|465.37|456.07|454.53|476.84|469.02|463.49|451.5|451.85|453.69|441.81|442.53|444.01||446.24|451.34|458.58|449.89|443.97|447.91|457.6|468.01|465.76|449.43|446.26|451.79|444.16|438.9|440.99|442.09|435.83|428.44|439.18|449.5|441.56|452.72|448.29|448.09||452.14|446.83|451.83|453.73|437.83|434.99|439.45|458.22|458.17|464.86|463.54|467.15|467.67|464.21|459.52||455.71|453.91|446.49|439.46|445.1|447.88|443.56|433.94|430.04|431|419.66|415.97|411.24|403.62|395|399.74|404.65|406.23|416.22|415.52||424.79|423.66|419.4|415.21|425.88|429.68|430.46|434.39|437.01|430.67|424.94|430.12|426.59|422.06|422.61|424.63|420.2|428.76|435.13|433.36|433.68|436.24|434.56|433.34|430.41|424.05|393.75|388.21|393.05|390.71|375.45|377.49|380.91|386.17|380.66|370.08|373.55|370.2|375.93|372.8|388.8|385.7|388.48|381.33|380.3|375.49|379.07|376.9|379.52|374.94|374.52|366.47|368.64|357.51
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||58.43|61.12|60.96|60.75|61.29|62.63|64.11|64.21|64.33|64.08|63.87|62.42|61.7|60.3|61.5|60.6|61.29|61.48|60.47|61.93|63.27|60.99|60.54|59.04|58.92|59|58.95|57.88|57.51|55.46|56.65|54.13|55.49|56.14|56.69|56.97|59.61|57.96|57.39||56.03|54.68|54.8|55.18|55.85|55.82|54.13|53.06|52.89||53.11|53.59|56.04|55.64|56.09|58.06|60.81|61.09|61.8|61.87|60.84|61.16|60.44|60.12||61.22|59.63|58.54|58.35|58.37|57.77|58.45|57.77|60.35|58.98|60.01|59.06|57.37|58.96|59.79|59.4|58.93|61.64|59.1|59.32|58.43|59.87|62.89|62.37|64.63|64.74|66.3|66.3|65.37|63.34||63.79|64.7|64.49|63.36|62.87|63.33|64.6|65.39|67.06|65.88|63.89|66.25|67.48|66.66|66.97|66.23|65.37|67.8|67.92|68.05|68|67.31|66.14|65.88|65.72|66.61|67.68|66.21|67.32|68.39|68.68|69.4|66.63|68.58|69.39|67.77|67.89|69.53||71.2|71.05|72.32|72.46|71.23|71.31|72.23|74.65|74.19|73.86|73.58|74.09|75.2|75.57|76.42|75.5|75.85|74.72|75.4|78.78|76.82|78.21|79.55|80.66||80.57|82.94|83.98|83.7|82.89|83.15|84.1|83.54|84.96|83.57|85.85|85.29|85.81|85.54|84.7||82.77|81.6|80.9|79.27|80.91|83.78|83.67|81.98|83.54|83.63|82.87|82.98|82.89|82|81.6|81.08|79.46|79.05|80.86|81||82.39|82.45|82.8|82.46|82.31|82.75|82.52|81.76|82.09|79.67|78.44|78.71|77.6|77.55|77.86|78.39|78.36|74.7|73.07|70.69|64.25|65.54|66.82|66.76|66.73|66.66|65.51|65.61|65.7|65.27|63.66|63.46|64.16|64.23|64.66|63.75|63.66|61.17|61.49|61.07|63.55|63.4|64.55|64.06|64.42|63.77|63.84|64.48|65.28|66.66|68.46|68.33|69.7|70.11
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||285.87|290.24|287.32|286.69|292.75|299.87|302.57|300.4|301|300.68|301.48|296.69|297.72|293.42|289.83|287.53|285.75|286.03|280.26|280.34|291.04|292.76|286.06|279.24|281.16|279.49|280.67|275.27|275.69|267.1|271.6|268.59|269.44|270.56|274.04|274.37|274.3|279.61|275.97||273.92|269.68|268.88|265.66|271.52|271.74|263.99|257.05|254.76||251.65|248.5|253.13|251.13|253.13|253.64|259.11|266.8|270.62|271.89|268.58|278.63|270.59|275.67||281.68|272.74|265.24|268.14|266.48|262.71|266.66|269.49|279.03|277.82|280.6|275.74|275.05|279.18|275.09|286.29|286.55|292.1|284.55|282.12|287.99|318|311.22|310.27|321.44|321.64|333.46|333.22|330.79|329.05||328.26|330.1|329.29|333.61|333.51|333.49|330.46|325.97|326.73|328.83|325.63|326.39|325.98|326.22|322.94|317.37|313.77|315.24|317.9|318.38|315.93|309.52|307.62|297.26|295.33|293.6|291|276.93|288.38|293.74|294.21|292.84|289.84|292.14|292.95|288.13|280.25|285.29||283.8|281.04|285.05|284.52|279.88|283.42|287.28|293.77|287.91|286.12|291.31|276.5|278.63|276.81|276.44|270.18|261.88|267.69|267.71|273.65|266.42|270.25|270.63|272.68||273.45|280.43|287.7|287.7|282|282.78|290.5|293|294.27|293.24|300.56|299.83|300.68|297|298.43||292.41|294.02|293.23|290.52|292.38|295.13|295.91|294.15|293.81|293.74|295.5|300.94|300.71|297.48|292.89|297.3|291.11|295.77|296.69|294.11||298.72|297|298.53|296.79|294.83|299.81|302.88|300.44|300.34|299.26|297.72|297.53|296.61|288.53|290|294.89|304.68|306.83|319.92|321.08|316.87|320.24|320.11|320.82|319.41|313.89|309.52|305.89|309.3|308.35|300.67|298.72|295.16|294.5|293.28|290.83|292.2|285.28|291.08|285.77|291.25|289.25|294|299.17|298.29|299.08|290.93|288.01|289.23|292.13|293.66|291.69|292.55|292.3
00153|8103|/equities/apache-corp|SnP500/R1000VALUE||40.18|40.4|40.31|38.79|36.79|36.15|36.5|33.63|33.22|33.57|34.7|34.84|33.22|32.68|32.21|31.75|30.68|34.43|35.93|36.01|37.17|35.62|35.19|33.84|34.43|32.41|33.29|35|34.34|32.8|31.99|31.58|32.9|32.43|34.21|34.85|34.51|32.01|32.73||35.35|34.9|36.1|38.77|37.47|36.45|36.21|37.5|40.35||39.22|41.76|45.63|46|45.57|48.81|50.04|51.17|51.39|48.55|48.3|47.47|47.62|47.01||47.62|45.84|45.55|43.62|44.15|41.66|40.82|40.45|43.14|42.41|41.15|38.03|38.3|37.38|37.53|44.11|41.3|45.2|42.52|40.61|40.93|41.45|39.97|38.62|39.09|40.71|42.19|44.33|44.39|43.98||43.68|43.61|42.18|41.07|43.02|41|40.81|41.69|42.98|42.22|41.33|41.2|40.96|39.85|41.53|40.78|40.71|40.52|40.88|39.11|39.43|36.85|36.7|37.58|39.05|40.04|38.7|38.63|37.92|39.48|38.28|37.87|37.29|35.63|33.67|32.31|30.83|31.04||32.16|32.39|32.4|32.23|32.14|34.14|33.46|33.43|32.87|34.09|34.49|34.54|34.77|34.71|33.21|33.17|32.95|33.11|33.07|30.54|30.1|31.25|32.38|32.97||33.29|32.09|32.65|32|29.42|29.67|29.62|28.4|29.46|28.06|26.89|27.06|27.91|27.93|27.97||26.07|25.83|25.34|23.94|24.38|24.79|25.1|24.95|25.28|26.67|26.03|26.63|26.89|25.85|25.58|26.18|25.25|25.77|26.83|26.24||28.61|28.47|26.53|26|27.58|27.66|29.62|29.61|29.45|29.41|28.73|30.01|30.66|29.9|29.08|27.63|27.29|27.17|26.21|27.08|26.9|28.15|28.22|27.68|27.01|27.45|26.86|26.93|26.37|26.22|24.61|24.74|24.42|24.36|22.8|22.1|22.21|22.06|21.8|21.43|21.27|21.69|23.26|21.91|21.54|20.12|18.77|18.91|20.14|20.49|20.62|19.35|20.15|18.69
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||9|9.25|9.27|9.18|9.13|9.21|9.29|9.3|9.34|9.41|9.6|9.2|9.03|8.65|8.46|8.28|7.9|7.64|7.99|8.16|8.32|8.12|7.86|7.7|7.66|7.54|7.49|7.35|7.28|7.05|7.03|6.85|6.9|6.79|6.59|6.62|6.73|6.76|6.8||6.81|6.4|6.19|6.25|6.26|6.2|6.1|6.08|5.87||5.83|5.77|5.88|5.86|5.87|6.2|6.24|6.25|6.31|6.2|6.26|6.33|6.27|6.28||6.4|6.22|6.14|6.06|5.98|5.9|5.9|5.93|6.13|5.83|5.82|5.61|5.47|5.43|5.74|6.01|6.05|6.31|6.24|6.19|6.3|6.61|6.5|6.67|6.75|6.7|6.98|6.97|6.81|6.75||6.92|6.79|6.72|6.76|6.94|6.97|7.11|7.11|7.18|7.39|7.32|7.43|7.51|7.41|7.41|7.33|7.34|7.53|7.49|7.44|7.54|7.38|7.27|6.99|7.05|7.2|7.22|7.13|7.13|7.32|7.29|7.32|6.98|7.14|7.28|6.98|6.78|6.94||6.98|7.05|7.07|6.88|6.63|6.81|6.76|6.83|6.59|6.64|6.79|6.82|6.96|6.79|7.03|6.83|6.57|6.77|6.79|6.7|6.84|6.88|7.07|7.22||7.27|7.21|7.21|7.28|7.18|7.27|7.29|7.47|7.71|7.76|7.72|7.72|7.74|7.7|7.75||7.72|7.69|7.65|7.4|7.51|7.59|7.72|7.55|7.81|7.83|7.93|8.07|7.81|7.71|7.49|7.59|7.22|7.41|7.62|7.6||8.03|7.91|7.86|7.8|7.99|7.99|8.01|8.14|8.02|8.03|7.88|8.03|7.91|7.88|7.8|7.91|7.69|7.65|7.58|7.75|7.53|7.52|7.36|7.44|7.4|7.43|7.33|7.43|7.45|7.51|7.34|7.3|7.18|7.14|7.19|7.15|7.08|7.25|7.23|6.85|7.05|6.94|6.84|6.85|6.98|6.87|6.75|6.75|6.71|6.9|6.87|6.85|6.87|6.85
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||94.55|99.86|97.5|96.03|96.12|103.77|106.75|106.1|108.07|108.79|111.43|108.63|105.33|99.43|102.48|98.41|99.07|109.74|108.44|106.38|104.89|103.56|100.29|96.24|97.87|97.63|100.41|98.39|97.11|90.82|91.47|87.58|89.65|89.91|87.51|92.46|92.7|87.54|90.63||91.45|89.07|92.77|95.61|97.5|97.09|92.14|90.96|90.69||86.84|86.16|95.46|94.92|95.24|101.32|107.22|109.77|109.66|109.89|106.28|110.89|107.52|106.24||104.35|101.75|93.5|91.07|94|93.58|94.93|94.15|99.17|95.12|98.13|91.49|90.74|95.9|95.21|101.84|104.63|110.42|107.61|108.69|106.4|107.84|103.71|102.51|107.63|106.48|109.46|111.04|110.47|105.78||107.51|108.9|110.86|108.21|108.37|110.22|111.39|112.78|118.73|119.07|119.71|122.16|126.14|118.85|118.24|118.78|117.94|118.3|116.19|118.7|115.7|116.71|108.07|104.47|106.15|105.68|104.61|100.14|97.63|105.87|116.87|121.71|118.05|129.44|136|134.22|133.25|137.52||141.15|143.13|146.26|143.61|136.6|134|135.92|139.28|134.24|130.84|132.2|131.86|139.79|139.99|136.58|130.98|132.01|135.21|135.93|139.89|140.19|142|145.88|149.56||152.6|158.57|159.79|159.7|165.07|169.47|174.12|168.28|172.21|166.03|164.95|163.14|163.21|162.63|163.45||162.4|160.82|158.02|153.36|158.42|162.16|164.44|160.82|162.96|168.97|166.8|170.38|167.62|164.41|162.35|165.77|160|160.35|165.49|163.41||169.56|170.3|175.5|176.06|176.26|176.51|174.63|172.13|170.5|169.01|171.42|172.47|173.23|175.03|177.46|178.12|174.61|175.73|172.89|172.07|169.22|169.18|170.29|168.38|169.51|168.98|166.58|167.8|168.74|167.32|164.88|163.02|160.15|165.12|164.8|157.7|158.1|157.66|152.7|148.97|150.64|154.21|154.2|151.03|152.76|145.17|142.3|143.48|146.43|149.18|154.27|149.83|148.25|146.44
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||89.56|90.91|88.64|88.05|86.54|87.23|87.62|86.35|86.58|86.13|86.6|84.14|83.6|82.86|82.49|82.76|82.02|82.25|82.79|84.26|82.77|79.35|80.45|78.92|75.62|73.84|74.02|74.57|73.83|72.55|72|71.7|72.69|72.85|72.63|73.34|74.4|72.22|72.38||76.41|77.6|77.24|75.99|76.04|74.52|71.75|77.43|79.4||77.31|79.03|82.28|82.67|82.01|84.68|85.98|88.61|89.52|88.41|87.91|89.28|86.67|90.82||88.93|88.31|88.77|87.76|86.57|84|83.86|84.54|88.63|87.18|85.39|84.44|84.36|84.97|84.36|89.73|89.41|91.15|89.76|89.31|89.56|92.51|93.92|90.64|90.96|92.18|96.05|98.22|95.93|96.46||96.91|95.55|95.07|94.57|95.25|93.98|92.83|90.9|90.43|91.17|90.26|89.3|87.84|92.35|93.49|90.43|89.09|87.56|87.16|83.98|83.78|81.45|82.81|82.57|83.6|84.31|81.78|83.13|83.97|82.8|81.93|80.28|77.99|78.45|78.9|75.85|75.24|76.71||76.39|76.65|76.9|76.8|76.12|76.47|76.44|77.28|76.69|75.98|75.71|75.67|76.69|75.53|75|75.92|74.2|72.27|68.37|68.59|68.94|68.89|71|71.27||71.55|70.9|70.42|70.48|69.93|69.81|69.22|68.61|69.15|67.89|67.59|66.86|67.01|66.93|66.07||65.44|64.62|64.83|64.22|65.27|66.17|65.08|64.85|64.64|63.45|63.28|64.13|64.16|63.11|62.53|62.4|61.82|62.21|64.81|64.4||66.32|66.75|66.42|65.34|66.59|65.66|66.4|66.95|65.93|66.14|65.39|64.43|63.8|64.49|64.23|64.9|63.37|63.61|64.24|64.84|64.53|65.36|66.63|66.22|64.87|64.84|64.54|63.8|63.95|64.17|62.92|63.39|63.97|63.29|63.02|62.3|62.28|61.16|60.8|60.01|60.78|60.57|60.76|59.76|60.28|58.99|60.02|60.52|62.39|63|62.52|60.38|61.15|59.89
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||26.4|27.4|26.97|26.55|26.14|27.22|28.66|27.34|27.82|28.33|27.98|27.2|28.22|27.35|28.27|28.54|27.65|29.22|28.06|30.42|30.21|29.58|29.55|29.21|29.15|28.75|28.85|28.48|28.24|28.4|28.38|28.02|28.19|28.47|27.52|28.02|28.3|28.02|27.79||28.32|28.05|28.05|28.47|28.49|27.98|25.53|26.23|26.82||26.46|25.5|27.79|27.01|29.16|28.82|29.28|29.75|30.95|30.55|28.37|29.01|27.82|28.13||28.04|27.94|28.01|27.6|27.65|27.55|26.95|27.59|28.53|27.29|26.67|26.92|26.48|25.75|26.26|26.25|25.49|27.76|26.72|25.46|25.16|26.06|24.44|24.18|25.97|25.68|26.55|27.42|27.23|26.55||26.92|26.73|25.66|25.01|25.01|25.16|24.93|25.62|26.07|26.33|25.62|26.09|26.21|24.23|24.94|25.46|24.9|25.33|25.78|24.98|25.44|24.16|23.08|23.77|24.08|24.68|24.74|23.62|24.62|27.1|27.84|27.94|28.04|30.7|31.59|30.47|32.02|31.33||32.28|32.47|33.4|33.04|32.14|31.36|32.37|32.32|31.39|30.33|30.68|30.53|31.05|31.57|30.93|30.79|29.73|31.43|31.64|31.17|31.57|32.01|32.69|33.48||34.93|34.86|34.08|33.71|33.82|34.74|34.6|34.65|34.28|33.96|33.01|32.89|33.56|34.18|34.23||33.84|33.58|32.69|31.53|32.49|31.43|31.27|30.74|30.58|31.26|29.84|29.68|28.91|29.26|28.04|28.42|26.78|26.72|28.29|27.97||30.67|30.89|30.86|29.98|31.53|31.57|31.26|31.47|32.09|31.44|30.6|32|32.1|32.04|30.78|31.33|31.73|30.54|29.42|30.5|29.01|29.11|29.54|29.89|29.98|30.55|30.19|31.57|31.73|31.39|31.24|30.9|31.23|31.16|31.86|30.76|31.86|31.66|32.55|31.54|32.59|32.43|32.43|31.13|32.03|31.74|30.99|31.92|32.21|32.97|34.85|33.56|34.9|34.5
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||187.7|191.08|187.96|186.35|188.88|190.7|191.52|190.85|190.66|190.15|189.4|185.2|185.41|182.75|179.39|178.51|176.49|177.24|172.34|172.52|178.99|176.06|173.31|169.99|169.71|168.23|169.6|166.57|166.52|161.88|165.75|162.74|164.66|164.82|165.84|166.76|167.3|168.34|166.07||164.63|163.04|163.2|163.18|165.23|165.25|160.04|157.31|155.21||149.71|149.05|152.75|153.23|151.58|153|156.96|161.18|163.56|162|162.21|164.37|160.51|161.94||165.64|161.02|157.49|157.76|158.53|155|155.25|156.71|164.17|161.14|162.02|157.48|157.78|158.25|160.19|164.48|164.99|170.37|165.51|165.85|168.49|179.33|175.4|173.52|178.89|178.03|184.15|183.9|179.5|180.18||180.61|181.01|180.25|183.22|183.19|181.45|179.05|174.87|173.92|176.4|174.6|173.8|172.76|170.33|168.06|166.27|164.07|167.6|166.62|167.37|165.14|162.67|158.56|154.74|153.62|155.04|155.94|150.13|154.55|159.87|158.41|158.78|156.1|158.19|159.3|154.42|151.68|153.73||154.28|153.5|156.21|155.39|153.35|155.65|158.81|160.5|157.07|156.36|156.28|154.45|157.09|156.85|157.94|154.54|149.33|153.18|153.2|156.29|154.17|155.67|154.59|155.58||157.7|162.45|165.73|163.75|162.43|165.36|166.08|164.29|167.43|166.71|169.67|168.76|169.81|169.32|170.44||166.45|165.22|163.97|164.26|164.4|166.05|167.61|166.62|168.81|169.6|167.68|169.24|169.68|167.45|165.48|166.52|162.33|162.9|164.81|163.14||166.42|164.78|164.8|163.41|162.81|164.91|166.77|165.38|165.73|162.7|161.19|161.56|160.91|160.26|160.78|161.31|163.05|162.48|167.67|164.12|162.2|164.19|164.25|165.17|163.46|162.49|161.97|160.61|162.88|161.67|158.52|157.2|156.92|155.66|153.43|152.83|151.85|149.24|152.44|148.65|150.89|149.8|152.4|154.04|152.26|151.39|148.5|146.09|148.39|149.8|150.19|145|144.43|144.08
00159|8061|/equities/assurant|SnP500/R1000VALUE||161.55|165.77|164.5|163.97|164.84|171.85|171.78|171.54|170.23|167.26|166.28|163.44|161.91|158.12|158.07|155.29|156.24|154.1|171.57|174.61|175.78|172.15|172.14|171.94|171.96|169.74|168.78|168.41|168.29|164.27|166.88|167.49|174.53|173.13|177.49|175.09|175.12|174.68|172.57||175|172.85|170.87|173|173.01|172.86|169.31|171.2|171.68||169.85|169.08|173.24|176.01|172.69|173.9|178.76|182.49|185.58|183.18|180.39|179.93|178.23|176.69||181.41|180.05|181.27|180.75|178.49|176.17|180.44|186.85|184.44|180.48|181.62|179.35|180.52|181.8|180.97|188.58|189.43|186.87|183.08|180.84|181.88|186.22|186.02|184.89|187.16|186.57|190.33|193.12|189.52|189.32||189.3|187.77|185.98|186.85|186.2|185.74|184.56|181.87|181.8|185.42|181.83|182.17|181.31|183.67|184.48|182.87|178.97|179.61|178.18|176.42|176.11|174.36|173.51|170.64|169.95|169.4|168.77|166.19|168.25|169.39|170.6|168.88|165.12|169.71|168.41|163.5|163.6|165.12||165.54|166.02|167.2|165.67|161.99|161.93|162.57|166.56|156.04|152.74|153.07|151.8|152.99|151.25|152.51|151.05|148.7|150.85|149.11|149.6|146.99|149.11|151.53|152.64||154.89|155.95|157.08|157.47|156.35|158.74|155.83|156.31|157.74|156.27|155.86|154.79|154.69|153.84|153.36||152.28|151.7|151.27|147.55|150.58|153.79|153.48|153.51|154.11|155|155.72|155.73|155.98|154.67|152.23|152.95|149.27|152.1|156.04|157.31||161.92|164.7|163.34|159.48|160.24|161.03|160.56|160.11|160.22|160.42|159.67|160.43|161.26|162.54|164.23|165.49|161.7|161.45|161.31|163.54|161|162.26|164.58|165.59|165.03|164.89|163.41|162.45|162.48|163.28|160.18|161.33|161.25|162.21|162.69|161.1|159.95|157.3|159|157.75|160.61|159.4|161.73|161.16|159.92|160.09|158.86|158.82|161.44|162.92|163.91|165.81|167.58|167.93
00160|244|/equities/at-t|SnP500/R1000VALUE||17.89|18.09|18.01|18.06|18.13|18.43|18.43|18.42|18.57|18.39|18.27|18.04|18.01|18.1|18|18.35|18.27|18.37|18.36|18.73|18.78|18.58|18.39|18.3|18.53|18.4|18.92|20.48|20.8|20.53|20.57|20.33|20.45|20.6|20.66|20.8|21.15|21.09|21.17||21.31|20.96|20.95|20.61|20.78|20.99|20.61|20.32|19.96||19.38|18.96|19.44|19.45|19.76|20.69|20.88|21.05|21.14|20.94|20.9|21.19|21.22|21.29||21.29|21.32|21.3|21.16|20.74|20.4|20.21|20.23|20.57|20.28|19.84|19.72|19.43|19.36|19.55|20.03|19.95|19.95|19.33|19.12|18.86|19.42|19.07|19.3|19.51|19.52|20.21|19.43|19.49|19.46||19.54|19.42|19.56|19.63|18.23|17.9203|18.1469|18.0412|18.2602|18.1091|17.8448|18.23|18.1167|18.0261|18.0034|17.6183|17.5277|17.5277|17.4899|17.5352|17.5126|17.5126|17.437|17.286|17.5126|17.5126|17.5654|17.3691|17.7995|18.0261|18.0563|17.9883|17.7693|17.8901|18.0563|17.5428|17.7542|17.9355||18.0261|17.943|18.0789|18.381|18.162|18.2224|18.313|18.5018|18.0789|18.0714|18.1847|18.5471|18.532|18.4414|19.257|19.038|18.2149|18.313|19.9971|19.8914|20.0953|20.4049|20.6012|20.6239||20.5257|20.2387|19.9744|19.8914|19.982|19.8536|19.7177|19.7932|19.3627|19.2042|18.5774|18.7133|18.6076|18.7435|18.7133||18.7813|18.7133|18.4792|18.2677|17.9581|17.9052|16.7423|16.8329|16.9462|17.2482|17.3238|17.4975|17.4295|17.5805|17.7165|17.4068|16.7876|17.2407|18.0412|18.2904||18.4792|18.6982|18.6529|18.2224|18.4188|18.6227|18.6227|18.7284|18.8341|18.819|18.8417|18.6604|18.7888|18.9549|18.7284|19.0154|19.0531|19.1588|19.0758|19.2948|18.9247|19.1588|19.3627|19.2495|19.4534|19.5666|19.325|19.1286|19.408|19.3476|19.106|19.2042|19.6573|20.2161|20.4577|20.6239|20.6541|20.5786|20.5106|20.3973|20.6919|20.571|20.6919|20.488|20.5333|20.3973|20.3596|20.5484|20.79|20.8429|20.8202|20.639|20.7825|20.5257
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||2163.02|2223.6001|2231.8101|2291.49|2310.6699|2332.0901|2320.0901|2328.6001|2329.52|2285.96|2259.1799|2230.8301|2223.27|2222.51|2218.6699|2195.1899|2164.1299|2148.03|2153.9199|2161.3601|2137.3899|2130.45|2132.6699|2097.3999|2144.8701|2147.6201|2138.75|2194.53|2224.3201|2191.8|2215.03|2175.3401|2174.8899|2158.6001|2160.01|2182.3701|2168.6001|2167.54|2140.3899||2159.8101|2149.1201|2140|2125.3301|2169.27|2158.9099|2108.6399|2071.6201|2032.12||1992.55|2001.16|2013.8101|2033.58|2026.66|2064.46|2101.1499|2092.3501|2119.98|2099.0601|2058.04|2061.3|2035.11|2059.6499||2055.3899|2028.96|1964.66|1910.22|1805.22|1771.6801|1889.39|1839.62|2031.87|2023.49|2001.11|1954.76|1930.98|1950.89|1951.66|2000|1973.09|2054.5801|1976.29|2006.6899|1955.47|2014.4399|2181.3401|2195.9399|2195.6799|2160.27|2233.3101|2254.03|2196.79|2174.6499||2164.6001|2171.4299|2168.4399|2158.48|2190.5601|2155.5901|2072.75|2041.53|2016.38|1974.51|2044.58|2064.0801|2077.73|2019.54|2027.29|2013.61|1972.28|1946.8199|1938.6899|1952.75|1945.3|1970.74|1923.9399|1869.23|1864.59|1867.9|1884.5601|1849.12|1860.3|1891.36|1885.35|1878.77|1817.0601|1863.39|1864.63|1794.77|1794.28|1850.9||1920.01|1893.11|1927.47|1933.9|1924.6|1949.11|1939.54|2005.3101|2017.01|1996.5|2018.7|2030.17|2064.1799|2011.5699|1986.35|1951.16|1907.73|1881.7|1930.9399|1972.13|1942.17|1932.71|1945.89|1967.5601||2033.48|2048.3999|2052.8799|2000.98|2012.66|2014.77|2062.49|2034.03|2080.25|2045.11|2096.3899|2084.52|2104.04|2059.9399|2047.0601||2014.5|2024.16|1990.37|1994.3|1996.37|2011.22|2048.5901|1999.54|1986.1|2003.02|1965.83|1988.86|2023.5699|1879.99|1863|1868.29|1806.83|1817.0699|1838.6899|1814.1801||1855.05|1880.1|1864.88|1859.6801|1875.85|1893.84|1911.28|1911.84|1886.23|1886.89|1881.42|1866.38|1820.9301|1817.9399|1809.05|1791.6801|1788.15|1779.4399|1784.84|1780.1|1825.86|1826|1821.09|1832.89|1807.6801|1769.05|1764.21|1758.49|1736.03|1717.55|1683.08|1677.29|1674.08|1681.37|1683.73|1663.8101|1651.22|1642.51|1672.28|1697.99|1737|1688.5699|1691.33|1694.83|1687.79|1683.76|1643.0699|1585.16|1592.88|1607.42|1596.72|1563.77|1553.1|1550.5601
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||209.32|213.39|209.97|206.67|210.33|214.98|216.52|220.22|219.24|218.38|218.16|215.08|213.72|210.42|206.44|204.91|203.8|202.05|204.58|207.77|213.94|212.24|202.09|197.54|197.54|198.25|196.05|194.63|195.46|191.24|192.79|189.14|190.55|191.34|190.55|190.56|192.59|194.02|194.21||196.25|194.25|195.08|197.06|198.77|195.15|196.49|191.89|191.4||190.99|186.39|187.58|185.19|186.76|194.44|194.87|200.49|204.85|200.8|205.02|208.97|207.57|207.96||210.91|205.45|204.94|205.01|204.19|200.95|199.36|201.56|207.84|204.85|207.21|204.09|203.48|200.09|203.72|212.43|216.72|222.48|222.44|221.15|227.48|239.5|240.78|244.35|248.42|250.85|256.01|253.5|246.92|244.05||246.61|247.62|246.48|246.25|249.61|249.34|254.95|249.44|251.01|254.44|248.37|251.95|258.26|249.99|247.24|243.2|241.44|243.07|244.83|245.38|245.97|243.01|240.22|239.32|241.12|244.02|244.46|239.95|244.58|247.34|243.1|240.68|234.18|238.59|244.05|236.37|234.38|236.25||235.09|236.14|239.87|239.96|238.15|240.67|242|248.75|240.49|244.37|247.3|250.21|251.63|244.48|244.23|243.36|237.21|240.5|241.5|240.39|242|243.37|245.97|247.98||248.68|251.07|250.72|249.21|248.64|248.87|251.93|251.15|255.12|252.62|252.59|251.26|252.55|250.41|249.7||245.77|247.18|245.17|241.55|244.53|245.91|248.9|244.24|248.07|244.87|242.52|245.46|241.23|240.86|237.96|238.42|230.1|238.87|240.78|239.39||246.86|242.73|238.38|242.01|246.12|243.9|241.89|245.43|241.01|241.02|240.36|240.13|238.38|237.84|233.72|236.73|235.6|235.1|236.68|239.2|236.63|234.41|232.77|232.76|232.01|233|228.5|230|230.63|232.39|228.3|226.5|223.81|223.85|226.04|226.35|224.46|224.79|222.76|221.64|225|222.15|221.66|226.41|227.27|223.48|220.71|220.48|219.89|223.68|224.75|224.29|223.71|223.55
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||188.78|195.7|193.72|193.49|194.37|197.05|199.5|200.95|204.12|201.18|202.47|198.76|197.31|193.68|197.1|193.29|193.53|193.12|190.47|190.43|190.46|189.14|184.19|171.76|174.78|175.3|176.03|173.32|171.65|165.26|167.01|164.03|163.05|166.03|163.75|164.95|167.16|165.73|163.11||164.44|161.87|164|164.12|166.95|165.35|155.49|155.7|155.35||154.91|153.31|161.1|161.09|161.2|168.89|173.95|178.79|181.62|180.01|177.32|177.5|173.07|172.56||173.61|168.85|165.35|162.83|166.7|164.5|167.82|168.47|178.15|173.47|174.29|172.45|171.74|171.74|176.41|177.34|179.27|185.41|181.17|179.25|180.6|183.57|181.33|174.22|168.69|167.42|172.54|171.08|169.03|164.18||166.49|172.51|173.49|175.58|175.8|173.74|174.29|175.41|174.57|175.04|173.97|176.83|178.9|173.5|173.14|166.82|164.6|170.85|170.77|171.12|171.08|170.1|167.13|165.93|162.38|163.65|165.8|158.92|158.58|167.59|171.36|171.99|166.94|176.2|180.32|174.28|174.94|178.47||180.87|182.7|184.67|184.57|181.78|183.49|186.74|188.83|184.34|181.47|189.31|193.13|200.7|206.39|205.42|199.5|196.37|195.27|195.68|200.37|200.76|203.06|206.25|206.87||209.08|211.51|212.84|211.69|207.46|213.24|214.01|213.98|215.92|210.81|216.57|215.28|217.11|214.79|212.5||208.47|207.15|208.24|202.38|206.89|210.87|210.87|208.32|210.63|212.63|211.55|215.51|215.21|211.01|205.66|209.18|202.71|205.07|215.53|213.95||218.85|221.45|218.97|218.52|219.78|222.92|225.22|224.59|225.19|221.85|222.59|227.13|226.48|226.42|218.35|217.24|216.18|219.24|217.72|215.29|208.18|211.9|218.02|217.5|216.37|214.67|211.28|209.52|209.75|207.73|205.42|205.68|206.01|206.77|213.33|210.31|210.97|207.94|209.65|207.21|212.84|212.52|217.07|216.94|218.51|213.39|210.53|212.43|214.68|221.43|222.53|221.82|223.32|224.37
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||26.13|26.65|26.47|26.1|25.27|25.16|24.99|24.75|25.06|25.3|26.01|25.28|24.35|23.85|24.27|24.06|23.71|25.23|25.42|24.66|25.69|24.98|25.06|24.3|24.41|24.08|24.92|25.89|28.22|27.16|26.68|26.34|26.76|27.49|28.2|28.47|28.47|27.5|28.2||29.09|28.87|29.63|30.08|29.44|28.47|28.66|29.52|30.48||29.97|29.89|31.74|32.93|33.3|35.23|36.08|37.49|37.66|37.68|37.82|36.91|37.41|35.98||37.18|37.1|35.72|36.28|35.71|34.55|34.97|34.64|35.16|34.93|34.11|31.91|32.49|30.82|30.05|32.13|32.02|32.84|31.5|30.91|31.02|31.97|31.28|31.35|30.74|32.2|32.91|35.33|36.74|37.43||37.29|37.22|36.32|36.49|37.52|36.13|35.72|35.52|36.43|36.42|36.41|37.35|36.67|37|38.72|38.29|37.59|36.54|36.22|35.29|34.98|33.65|34.87|36.98|37.64|36.74|33.81|34.8|34.78|33.22|31.21|30.39|28.34|29.38|29.5|28.72|29.05|28.6||29.11|29.43|29.71|28.79|28.54|29.14|27.44|27.65|27.36|27.53|26.59|26.36|26.87|27.5|27.44|27.16|27.3|27.52|27.93|27.07|27.24|26.72|26.29|26.8||27.46|26.27|26.73|26.96|26.07|26.12|25.95|25.68|25.59|25.04|24.06|23.95|24.27|24.58|24.62||24.22|23.92|23.79|23.07|23.68|24.27|23.83|24.08|24.56|25.44|24.87|24.95|25.13|24.42|23.94|24|23.42|23.34|23.53|23.06||24.12|23.76|22.65|22.55|23.93|24.34|25.22|24.73|24.36|24.34|24.08|25.28|24.9|24.8|24.94|25.33|25.9|25.81|25.08|25.37|25.01|25.69|25.16|24.64|24.27|25.35|26.87|26.96|26.89|26.83|26.25|25.75|25.45|25.24|24.79|24.78|25.34|25.45|25.18|24.73|25.05|24.92|24.92|24.22|24.04|23.44|23.24|22.88|23.94|24.39|25.13|24.34|24.39|23.86
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||57.71|60.49|61.3|61.06|60.49|61.91|61.71|61.25|61.69|60.25|59.47|57.78|57.48|54.88|56.98|56.36|59.28|72.81|71.79|73.16|73.42|73.56|72.36|70.16|69.86|70.71|71.82|70.75|69.98|67.04|66.48|66.65|67.59|67.66|68.42|68.62|70.42|71.45|70.03||70.93|68.77|68.35|69.95|71.02|71.59|65.72|65.46|65.49||64.91|63.31|66.27|66.5|67.42|68.48|70.42|72.68|74.17|73.77|73.6|72.51|71.27|70.89||73.73|71.76|70.29|70.11|70.81|68.98|69.7|71.21|73.3|71.71|69.75|69.26|67.28|69.09|69.49|71.91|76.8|83.22|81.71|80.64|81.16|82.93|81.01|80.89|85.96|86.45|88.63|89|87.63|86.11||87.15|87.95|86.31|88.05|87.42|87.73|88.37|89.74|89.84|89.22|90|91.49|90.89|93.28|94.23|92.95|91.41|94.19|93.58|93|91.57|90.4|90.75|88.44|85.56|87.06|86.41|87.79|89.69|90.2|90.14|88.17|86.84|89.74|90.87|87.85|88.56|90.04||90.61|90.92|92.04|91.84|92.28|92.44|92.67|94.05|93.45|92.41|93.68|93.12|94.46|96.57|97.1|93.5|93.99|86.57|86.4|87.23|88.33|90.54|91.75|89.55||90.59|91.02|90.94|89.85|89.94|90.51|91.56|91.42|90.01|93.26|96.27|95.45|95.23|94.3|91.92||90|90.03|89.99|90|92.79|92.34|91.86|92.32|93.66|93.5|92.62|93.94|93.45|92.68|93.23|93.58|90.91|93.45|94.81|94.7||93.62|94.11|94.96|95.7|94.22|95.06|96.88|95.88|93.57|91.66|91.25|91.28|91.02|90.49|91.48|94.12|93.23|92.9|91.48|91.81|91.45|89.14|87.48|92.21|93.04|92.58|90.64|90.11|91.3|92.02|90.78|90.46|90.94|91.4|91.91|92.45|91.49|89.82|89.85|89.97|89.74|89.71|90.82|92.3|93.25|92.95|92.53|92.75|92.36|92.75|93.21|92.65|94.06|94.83
00166|243|/equities/bank-of-america|SnP500/R1000VALUE||34.03|35.14|34.52|34.41|34.72|35.48|36.28|36.41|36.64|36.25|36.3|35.91|35.07|33.92|33.49|33.96|33.4|33.64|33.04|33.71|33.81|33.32|33.59|33.05|33.73|33.43|33.65|33.36|33.35|32.26|32.25|30.13|30.84|31.36|31.46|31.79|31.86|30.98|31.24||31.56|31.13|31.86|32.26|32.35|32.31|32.08|32.6|32.85||31.92|31.85|32.05|31.46|32.02|33.17|34.51|35.89|36.35|36.15|36.19|36.7|36.67|37.2||37.02|36.67|35.84|35.65|35.87|33.86|34.45|34.88|35.99|34.81|35.17|35.07|35.57|35.76|36.37|37.45|37.54|38.62|37.13|36.14|35.68|36.81|36.25|36.45|37.29|37.56|38.91|39.66|39.57|38.85||37.57|38.82|39.17|39.59|39.67|39.39|39.7|40.14|40.83|40.9|41.22|43|43.44|43.55|43.73|43.07|43.09|44.18|42.84|42.9|43.03|42.8|41.5|41.2|40.33|40.67|41.04|38.59|38.34|40.95|42.49|43.16|42.47|44.2|45.02|43.6|44.78|45.56||45.96|46.07|47.68|47.79|47.42|47.92|49.05|49.28|49.38|48.51|48.28|46.43|46.89|46.94|46.14|45.87|45.47|45.9|45.43|44.55|44.92|45.75|46.44|46.26||47.91|48.76|48.86|49.21|48.93|49.18|48.13|47.18|47.99|46.18|44.49|44.53|44.63|44.7|44.64||44.42|44.28|44.19|43.16|43.88|45|43.94|44.13|43.58|44.52|44.49|44.16|44.71|44.15|43.87|44.89|43.84|44.47|45.59|45.76||47.63|47.5|46.28|45.4|46.32|46.51|47.08|47.05|46.91|47.49|47.23|46.88|47.34|46.97|47.33|48.37|47.88|47.85|47.78|47.78|47.04|47.96|47.51|47.57|46.83|47.09|46.48|46.28|46.37|45.07|43.14|43.54|43.78|44.34|44.12|44.24|44.22|43.34|43.08|42.45|43.07|43.16|43.26|42.14|41.69|40.14|39.13|39.11|40.5|40.45|40.14|39.84|40.94|40.27
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||42|43.5|42.98|42.97|43.24|43.89|44.66|44.81|45.03|44.71|44.9|44.37|43.99|43.19|43.08|43.5|43.06|43.71|42.95|43.29|43.46|43.03|42.88|42.11|43.02|42.72|43.48|43.13|43.58|42.77|43.41|40.44|41.27|41.77|41.71|41.89|42.29|41.58|42.08||42.42|41.71|42.41|42.86|43.06|43.6|42|42.23|42.32||41.13|41.21|41.87|40.6|41.47|42.79|44.04|45.34|46.34|45.95|45.59|46.47|45.65|46.61||46.48|45.66|44.72|44.34|44.68|43.77|43.32|43.29|44.59|43.24|43.46|42.81|42.43|42.96|43.21|43.76|44.1|44.8|43.11|42.7|42.06|43.46|42.35|43.26|44.37|44.21|46.15|47.02|46.52|46.21||47.29|48.34|47.65|48.07|48.34|47.76|48.2|48.96|49.51|49.45|49.63|51.84|52.74|52.51|52.74|52.04|51.73|52.69|52.18|52.3|52.51|51.91|50.55|50.53|50|50|52.18|50.73|50.01|50.92|52.36|52.14|50.58|53.15|54.37|52.5|53.35|55.64||56.38|57.35|62.5|62.23|61.47|62.33|63.47|63.66|63.62|62.25|61.81|60.77|61.05|60.69|59.26|58.48|58.37|58.92|59.02|58.9|57.18|59.92|59.24|62.92||63.6|63.65|63.55|63.07|62.8|62.33|61.3|60.18|60.6|58.51|58.08|57.97|58.37|58.46|58.52||58.11|57.91|57.89|56.48|57.5|58.42|56.9|56.78|56.13|56.73|57.08|56.32|56.13|55.43|54.88|56.15|54.14|54.79|57.01|56.75||58.92|59.01|58.21|57.07|57.77|58.05|59.15|59.91|60.08|59.99|59.16|58.58|58.98|58.82|59.06|60.09|59.93|60.02|59.2|59.44|58.45|59.1|59.4|59.71|59.74|59.31|57.65|57.41|57.16|56.57|55.29|55.51|55.52|55.84|54.53|54.54|54.42|52.85|52.92|51.84|52.63|52.91|53.4|51.55|51.5|49.93|49.3|49.59|51.15|51.37|52.07|51.14|52.24|51.91
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||36.83|37.93|36.96|36.63|36.49|38.66|40.26|40.39|41.02|39.2|39.99|39.24|37.34|36.04|38.32|37.36|38.45|39.31|37.02|37.32|35.54|35.38|34.14|33.2|33.42|33.47|33.29|31.1|30.12|28.58|27.51|25.96|27.41|26.85|26.92|27.62|28.12|26.7|27.74||27.88|26.92|26.4|29|30.78|30.95|29.54|29.91|30.36||33.53|32.1|34|32.8|32.85|33.88|35.35|37.27|37.67|37.22|38.1|39.21|39.57|41.02||42.45|42.53|39.3|36.15|38.53|38.69|40.03|42.94|47|48.41|51.01|48.54|47.77|49.88|50.34|52.82|54.06|54.39|53.25|54.3|52.89|54.36|52.79|52.91|54.1|53.41|55.43|56.83|55.57|52.91||52.19|51.13|48.89|47.69|46.13|45.42|45.52|46.91|47.82|47.46|47.8|49.9|51.77|49.87|50.92|49.78|48.83|49.94|49.31|50.39|48.73|48.75|47.12|46.42|46.81|48.08|47.69|45.59|45.5|49.82|52.14|53.35|50.94|53.37|54.45|53.14|50.32|51.43||52.28|52.16|55.45|55.37|55.03|57.35|60.75|61|58.35|55.93|56.13|55.66|58.72|56.29|56.07|54.65|52.9|52.94|54.8|56.18|53.05|53.11|55.57|55.53||55.83|57.36|58.67|58.83|58.42|59.9|62.34|66.6|70.45|69.62|69.79|69.7|69.5|68.66|69.8||69.5|68.58|68.39|67.98|69.85|69.49|72.92|73.45|72.79|76.47|75.03|76.4|75.95|74.16|72.96|74.51|71.6|75.13|75.87|74.61||74.81|75.53|75.19|76.41|78.37|74.6|75.78|74.81|74.85|75.64|74.32|75.25|74.99|75.31|75.89|75|72.17|71.64|69.09|69.26|68.52|71.17|70.94|69.55|69.05|67.73|66.1|66.27|64.89|65.71|64.66|63.41|62.52|63.66|63.72|62.38|63.69|63.39|64|63.03|67.43|67.25|68.63|67.39|67.42|66.42|64.43|64.43|66.34|66.51|65.12|63.41|63.89|63.64
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||57.17|59.92|58.71|58.66|59.67|61.25|61.05|61.38|61.84|62.02|60.46|59.97|59.9|58.95|59.71|58.59|57.91|58.18|58.88|58.67|58.66|59.5|66.8|66.74|66.26|66.16|66.03|65.59|65.32|64.36|64.91|63.42|63.78|64.68|64.51|65.18|65.21|65.11|65.39||65.49|64.23|65.81|65.25|66.71|66.78|65.08|64.75|64.02||63.83|65.29|67.83|67.48|71.57|73.12|72.03|72.85|72.58|72.5|72.54|74.26|74.47|76.05||76.16|75.75|75.19|73.9|73.37|73.23|72.6|72.12|74.34|73.69|73.03|72.65|72|72.46|73.62|72.79|72.99|73.2|72.05|70.61|71.06|70.8|71.07|70.53|72.91|73.08|77.98|78.56|76.51|74.97||76.44|78.44|78.07|78.77|80|78.01|77|76.49|75.47|78.58|77.54|79.38|79.51|78.92|77.21|77.68|77.07|78.01|79.05|79.12|79.44|78.96|78.67|77.99|76.85|78.98|79.74|80.45|84.98|86.02|85.19|85.23|84.14|84.97|86.26|84.65|85.74|84.46||82.35|82.8|85.13|85.59|85.45|85.91|87.75|89.45|88.41|86.87|86.71|86.1|85.55|84.93|85.44|85.29|84.63|84.27|85.07|85.96|86.28|85.99|85.6|85.86||85.74|85.89|86.44|86.36|86.31|87.45|86.78|87.86|88|86.87|85.84|86.45|87.19|86.75|86.6||85.55|85.32|83.87|82.51|83.63|83.91|82.7|82.51|83.2|80.86|80.56|80.61|79.88|79.24|78.05|76.23|75.08|74.57|76.03|76.29||77.62|78.41|79.25|79.26|79.11|79.58|79.31|79.55|79.46|79.16|79.02|77.7|78.74|78.04|78.31|80.04|80.29|79.82|78.96|78.61|81.94|81.79|81.36|82.19|81.46|81.25|79.68|78.18|79.7|79.89|78.8|78.71|78.92|80.2|80.58|80.86|80.86|80.42|81.29|80.43|81.81|80.73|80.57|80.85|80.79|81.05|81.95|82.29|83.61|83.22|83.57|81.77|80.63|80.92
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||253.73|260.01|258.35|257.4|260.75|264.53|263.71|264.23|267.78|266.81|263.69|259.4|258.56|255.3|255.97|254.23|252.51|244.93|243.02|244.77|244.31|243.91|244.34|244.15|242.63|242.13|241.08|237.19|238.46|234.31|239.24|234.16|235.46|236.92|243.7|245.66|246.39|246.28|247.93||251.8|246.53|249.34|244.53|250.1|250.92|242.54|237.27|236.53||235.33|234.74|236.79|236.32|241.85|249.33|248.37|254.85|257.92|258.72|252.34|253.68|251.4|255.8||256.46|252.5|252.16|257.45|257|252.3|251.14|251.1|256.26|252.89|248.44|249.72|248.99|250.1|252.2|257.97|259.64|253.54|248.83|245.58|247.19|253.16|252.95|254.98|258.46|255.04|264.89|267.65|263.49|260.1||271.68|270.94|269.18|270.01|275.42|273.52|270.65|262.94|258.31|262.5|259.334|262.8341|263.0096|261.4204|259.0123|256.497|255.405|258.2324|260.8939|255.4733|255.717|254.2546|252.2072|250.3646|248.132|251.2615|258.2031|258.4858|269.1322|268.518|266.0026|265.6906|264.589|264.4817|265.8856|259.6168|261.9274|257.5402||257.4232|259.4803|264.3355|264.355|262.1614|263.2143|265.1252|270.2924|269.5612|262.5221|262.1126|263.7993|250.2379|246.8841|247.7713|249.3214|244.8952|247.5275|251.632|253.4454|257.9984|257.3549|257.2574|253.8939||256.0387|257.0819|255.3465|255.1808|252.6752|247.781|243.4718|246.6111|245.4704|246.8646|245.1779|246.9133|246.4551|243.9397|245.0219||242.6723|241.6291|245.5191|246.0846|250.4621|250.7643|243.1695|241.7266|246.4746|238.8311|238.9675|240.274|244.086|239.9717|238.0024|235.877|235.6138|231.1973|237.5051|238.948||238.3338|240.4007|239.143|242.3798|243.111|243.5985|237.9926|237.5734|237.8854|238.8603|239.7182|237.5539|239.1235|237.6026|237.9634|240.8394|236.8129|236.9592|233.5859|232.6792|238.8603|240.1765|240.235|240.8979|240.2935|240.7127|236.6472|232.4744|235.1165|236.5984|233.8296|232.4159|229.9201|232.6012|235.6917|239.104|236.9689|234.5218|238.5483|239.6598|245.4801|243.4718|245.1292|246.8353|247.4593|250.3646|252.5095|252.7727|255.3855|256.0875|255.1223|253.9231|252.1195|251.8563
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||289.96|298.13|293.52|289.65|288.69|297.28|304.27|304.26|306.65|302.82|301.55|296.47|295.11|292.77|292.34|292.07|292.91|294.96|292.17|295.86|300.6|293.9|290.3|285.31|287.99|285.93|286.85|286.04|283.55|276.26|278.48|274.41|277.47|277.28|278.51|280.83|279.28|275.65|275.69||277.5|273.02|273.49|273.86|278.4|278.28|267.52|269.79|271.77||268.08|268.56|278.93|277.64|281.56|291.71|300.8|308.74|313.65|312.15|310.94|314.95|312.21|315.98||319.11|312.5|308.64|309.17|310.2|304.05|304.15|306.64|314.6|309.29|310.36|308.06|311.54|312.53|312.96|318.88|318.68|326.8|318.99|318.19|322.83|331.27|329.58|330.65|336.95|335.56|343.6|348.82|348.5|346.65||344.33|346.22|349.74|352.02|353.1|346.51|344.71|344.8|345.43|351.88|352.91|357.61|355.12|359.57|358.76|352.37|348.16|349.93|349.66|342.41|344.97|336.11|332.55|329.98|326.6|325.3|325.4|318.52|322.72|325.34|327.74|323.64|316.84|321.45|319.24|308.28|309.99|314.16||314.8|313.55|315.65|316.2|314.28|319.14|319.85|322.38|321.44|316.51|314.99|315.23|319.6|313.96|313.02|312.9|307.67|309.26|307.19|303.73|305.22|311.01|314.75|320.29||324.13|321.26|320.39|319.8|318.93|319.78|313.22|309.92|308.53|300.79|299|299.98|299.46|298.29|296.67||294.49|294.41|293.24|289.61|293.66|300.17|294.58|295.03|290.01|288.23|284.52|283.72|284.97|281.38|277.43|279.09|275|276.69|282.12|283.09||287.28|288.56|284.97|279.99|280.63|281.59|283.36|284.67|285.99|284.65|285.32|286.35|288.8|287.88|287.69|288.72|287.93|286.24|287.01|289.72|287.78|290.85|290.26|289.24|286.82|287.49|284.83|282.59|284.21|281.64|277.9|278.62|280.93|284.14|282.95|280.22|278.05|273.64|275.71|272.94|277.29|276.79|279.72|277.87|278.12|274.07|273.18|274.2|276.76|277.51|278.18|277.2|279.92|277.6
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||74.15|78.19|77.63|78.84|77.42|79.53|82.42|82.26|84.95|81.33|80.3|80.42|78.51|76.34|78.54|76.38|76.29|75.69|74.61|76.98|76.99|77.99|74.49|72.01|75.84|76.8|78.2|78.12|75.97|73.34|72.47|71.14|71.29|70.42|69.91|71.17|70.89|68.52|69.98||66.77|65.19|67.15|68.85|72.14|74.69|71.29|69.88|70.47||70.51|68.48|71.76|70.59|69.45|72.6|74.93|77.12|78.35|79.27|80.39|81.26|80.08|82.06||83.99|82.05|80.06|73.47|72.59|72.36|73.32|75.62|84.5|84.77|86.36|87.36|83.79|88.74|91.08|91.41|92.21|97.79|94.65|93.81|89.93|93.58|93.03|92.83|93.07|91.28|93.64|94.4|95.57|93.48||93.84|95.23|93.23|94.16|93.36|92.07|91.06|92.52|94.34|90.38|90.9|96.43|100.75|96.73|96.3|96.71|96.59|99.3|99.04|101.84|99.29|98.84|99.06|94.64|94.59|98.66|101.74|101.13|104.71|106.1|110.14|100.84|97.18|96.64|95.83|91.58|88.63|90.55||97.71|98.63|99.63|102.19|100.64|100.57|100.47|102.22|99.46|97.58|96.83|97.1|99.05|100.45|99.28|97.64|96.1|96.92|98.03|101.38|96.45|94.9|99.35|98.64||100.04|102.6|102.68|104.09|102.75|102.5|102.88|103|105.14|102.12|101.6|101.55|100.86|99.52|99.08||98.08|97.37|97.48|95.77|100.03|100.22|102.49|101.37|100.24|103.82|104.38|106.93|106.68|104.66|105.87|103.92|102.25|106.86|110.95|114.77||116.69|121.01|138|136.13|135.61|132.86|134.93|132.36|135.63|132.9|131.25|132.94|130.09|129.07|128.61|125.1|123.83|123.91|122.24|121.12|118.75|121.23|120.48|118.39|117.6|114.53|113.94|115.61|113.64|112.66|110.78|109.32|108.88|107.25|107.59|105.77|106.37|105.49|105.31|105.71|109.43|109.39|110.18|104.74|106.17|106.8|106.89|106.67|109.62|109.56|109.27|110.17|112.07|111.35
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||676.44|710.6|700.42|696.97|695.05|713.85|745.22|743.22|757.07|755.82|751.83|728.65|725.21|696.51|696.27|695.93|696.01|690.54|666.16|671.39|669.18|659.98|643.32|622.94|636.15|633.64|639.31|634.73|628.34|597.53|600.37|588.63|596.38|603.29|605|619.56|623.7|614.74|620.72||616.7|609.04|617.96|629.12|636.92|647.78|624.71|609.28|614.54||582.26|585.77|599.9|591.23|598.72|617.67|659.85|662.41|679.61|675.34|671.74|686.49|660.51|669.08||666.53|652.44|626.6|618.35|611.51|600.44|593.08|591.86|611.72|598.6|615.33|600.4|600.35|610.23|605.56|628.62|633.81|665.23|631.06|624.8|624.68|650.97|643.02|647.05|668.28|662.94|681.46|699|701.57|680||688.17|715.74|716.83|728.38|736.1|748.89|745.23|764.43|782.23|769.76|764.17|777.36|773.24|749.88|741.04|738.28|736.46|746.87|733.83|738.59|740.93|731.11|707.67|697.53|687.04|697.2|693.25|662.87|677.07|696.59|737.71|738.04|714.81|743.89|750.87|731.79|732.49|745.48||756.02|762.5|783.42|781.19|760.31|772.49|778.19|813|807.39|816.92|809.82|805.77|822.51|825.95|822.94|808.14|787.96|795.47|798.55|786.82|800.92|826.55|825.5|832||848.6|867.58|885.11|888.19|873.34|892.27|895.49|891.77|917.22|911.73|915.56|913.76|909.72|921.82|922.57||913.92|911.54|910.87|897.29|913.57|921.55|914.91|902.38|917.66|925.16|919.08|923.86|920.92|896.7|899.57|918.85|900.33|904.61|928|901.64||930.72|935.43|919.33|914.95|922.77|931.54|948.95|953.24|971.49|965.6|959.21|966.75|965.87|955.11|954.04|951.7|947.85|936.23|943.46|935.48|917.27|931.58|924.74|914.97|903.72|902.93|901.65|896.31|907.26|892.51|867.81|836.19|839.73|844.4|842.35|837.55|838.78|825.56|841.89|838.66|856.57|860.57|875.47|874.62|876.17|851.05|845.24|857.27|876.63|890.44|909.65|901.95|916.26|916.62
00174|19693|/equities/borgwarner|SnP500/R1000VALUE||37.97|38.88|37.54|37.14|36.69|38.93|39.51|38.55|39.75|39.7|40.02|39.75|39.15|38.06|38.43|37.87|38.36|39.51|38.56|38.65|38.46|38.39|37.23|36.46|36.66|36.41|36.37|36.18|35.74|34.16|33.65|33.04|33.61|34.51|33.93|34.45|34.66|32.82|33.72||34.07|33.37|35.13|36.05|35.74|35.69|34.82|35.35|35.4||33.67|32.95|35.78|35.06|35.27|37.5|39.17|39.69|39.83|40.08|39.3|40.23|40.12|40.32||39.73|39.39|38.48|37.45|38.2|38.15|38.86|38.35|39.46|37.45|38.4|36.67|36.04|36.3|36.82|37.97|38.1|38.98|38.14|37.33|36.83|37.59|36.72|35.93|37.72|37.86|38.74|38.76|38.43|37.29||37.01|36.85|37.06|36.85|36.41|36.34|37.22|37.08|38.79|39.36|38.9|39.62|40.08|38.57|38.59|38.52|37.41|38.45|38.38|38.62|38.35|38.16|36.52|36.31|36.32|36.72|37.46|36.12|35.02|36.93|39.91|40.62|38.83|41.01|42.15|41.1|42.31|42.38||43.56|44.62|45.22|45.28|42.76|43.39|44.06|44.72|44.5|43.38|43.31|44.22|45.11|44.71|43.85|42.66|43.49|44.22|44.16|44.17|43.92|44.48|46.48|48.96||49.76|49.88|47.84|48.58|48.05|48.62|48.7|47.97|47.93|45.18|45.07|44.82|44.87|44.91|44.34||43.62|43.04|42.87|41.96|43.63|44.22|44.66|44.6|44.81|46.07|46.12|46.2|45.55|44.79|43.88|44.27|42.84|43.28|44.81|45.23||47|47.74|47.38|45.86|46.79|47.97|48.4|48.55|48.25|47.24|47.01|46.5|46.77|46.9|46.57|47.01|47.05|46.59|45.07|45.33|44.71|44.04|45.49|45.08|45.98|45.78|45.82|45.9|47.03|47.99|47.12|47.32|46.92|46.65|45.78|43.85|45.33|44.55|43.83|43.21|44.24|44.73|44.28|43.83|43.76|42.7|41.56|41.36|42.92|43.23|43.73|42.95|43.77|42.86
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||81.51|84.12|82.67|83.41|83.53|86.35|87.15|87.79|89.83|89.04|90.11|89.72|87.76|86.14|86.68|86.59|86.66|88.4|88.05|89.51|91.16|90.08|90|88.33|89.16|88.55|88.01|89.61|89.95|87.62|87.39|85.57|86.59|87.99|87.27|89.15|90.59|90.03|91.16||90.6|88.98|90.01|91.4|91.97|92|90|89.1|90||90.33|88.55|92.04|90.64|91.21|96.92|98.57|103.14|107.44|105.29|106.42|109.07|108.17|111.18||112.68|109.66|107.82|105.58|106.07|105.23|105.08|109.8|114.78|112.43|112.71|111.1|109.16|110.27|114.01|119.12|119.67|122.93|121.38|117.24|117.6|123.53|122.24|124.14|125.82|125.69|127.13|127.69|126.21|123.77||124.59|124.84|123.44|123.11|122.7|122.37|125.08|125.8|128.32|130.24|128.8|130.86|132.51|129.75|129.78|126.12|123.28|125.42|125.51|124.55|124.74|123.78|122.66|122.8|123.44|124.97|124.02|122.05|121.11|123.16|122.51|122.9|120.84|122.31|123.46|120.01|118.4|121.21||121.2|122.02|122.58|119.9|116.95|117.67|115.58|116.53|113.77|113.85|112.7|113.66|115.53|115.48|112.08|113.3|110.47|114.64|114.25|115.03|114.44|116.63|120.04|123.43||125.08|125.71|123.52|123.47|125.11|125.63|124.8|122.26|123.93|119.94|115.18|115.72|115.58|115.31|115.9||114.26|114.67|114.8|111.32|114.2|114.02|115.66|114.28|113.8|114.1|114.81|117.35|115.18|113.43|110.22|110.49|105.3|107.84|110.34|111.68||118.11|117.91|118.13|116.94|119.28|117.24|117.85|120.66|118|118.21|117.42|117.51|118.45|116.91|114.72|117.07|113.85|114.54|113.64|114.16|115.22|118.69|117.26|117.83|116.93|119.05|116.13|115.86|116.96|116.25|115.78|116.12|114.68|113.85|113.46|112.9|111.11|111.98|111.82|108.35|111.22|112.94|113.25|112.77|112.45|111.21|108.8|109.51|109.99|111.17|111.38|110.38|110.63|108.11
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||40.52|41.78|41.15|40.86|41.26|42.02|42.63|42.43|42.35|42.15|42.33|41.76|41.86|41.03|40.97|40.94|41.23|41.62|41.46|41.05|41.05|41.16|40.31|37.96|38|38.12|38.12|37.28|37.71|37.17|37.55|36.71|36.77|36.88|37.51|37.84|37.85|37.66|37.76||38.01|37.27|37.8|37.5|37.82|38.02|36.94|37.03|36.3||36.01|35.51|36.03|35.24|36.41|37.23|37.97|39.11|39.58|39.38|39.91|40.67|39.92|41.01||41.2|40.14|40.09|40.15|39.89|39.22|39.49|40.23|41.32|39.82|39.66|38.79|38.74|38.65|38.29|40.85|42.03|42.75|41.77|41.63|42.11|42.73|43.06|42.6|44.59|43.9|46.31|47.1|45.72|43.74||44.25|44.43|43.76|44.22|44.84|44.96|44.58|44.35|44.16|44.99|44.29|44.7|44.85|44.27|43.5|42.87|42.3|43.74|44.32|44.22|44.21|43.84|42.66|41.9|41.7|41.74|42.07|40.9|42.55|43.96|43.96|43.9|43.36|44.17|45.1|43.95|43.71|42.98||42.55|42.83|44.19|44.01|42.73|43.11|43.75|44.75|44.16|42.91|42.77|42.61|41.44|43.5|42.9|42.74|43.23|43.04|42.51|42.66|42.97|43.45|44.05|44.22||44.86|44.57|44.41|43.4|42.41|42.11|42.59|43.05|43.64|43.12|42.48|42.99|43.17|43.24|43.12||42.72|42.16|41.11|39.5|40.86|40.43|40.24|40.85|41.43|41.17|41.28|41.66|41.4|40.7|39.46|39.6|38.14|38.07|38.59|38.57||40.7|40.23|40.7|41.03|41.21|41.61|41.42|41.34|42.07|41.96|42.45|42.79|43.35|43.16|42.5|42.91|43.21|42.8|43.13|43.24|43.73|44.32|44.49|44.84|44.87|44.47|44.13|42.8|43.4|43.25|41.79|42.09|42.14|43.16|43.62|42.86|42.44|42.41|43.8|43.39|43.89|43.67|44.46|44.7|45|44.31|43.36|43.64|44.37|44.9|45.01|44.85|44.21|44.46
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||48.45|50.48|48.89|48.49|48.34|49.58|51.32|50.32|50.61|49.92|50.39|49.51|48.15|46.87|45.89|45.13|42.5|43.85|42.29|43.21|43.42|42.65|42.67|41.46|42.33|41.64|42.01|41.97|41.65|40.19|40.08|38.97|39.98|41.42|40.61|40.54|40.59|39.95|41.4||42.61|41.02|41.32|41.84|41.63|42.17|40.28|41.42|41.7||40.63|39.29|42.24|41.67|41|43.98|46.94|49.09|49.65|49.25|47.75|49.02|48.56|49.12||49.7|48.45|47.2|45.86|46.44|45.87|45.78|46.81|48.9|46.34|45.81|43.3|44.72|47.24|51.11|52.11|53.49|55.75|53.13|52.56|51.36|52.7|51.54|50.88|53.64|53.52|55.75|56.61|55.56|53.38||53.43|53.13|51.46|51.57|51.3|49.3|51.26|51.81|51.43|52.41|51.66|52.23|53.89|53.87|53.87|52.25|51.33|52.06|50.16|50.68|50.73|50.5|47.65|47.06|46.21|46.4|46.75|44.16|43.43|47.06|49.78|50.34|48.06|52.26|54.13|52.07|52.88|53.48||55.04|55.67|57.45|57.58|55.75|57.3|60.13|59.44|59.68|59|57.8|55.96|57.1|56.15|54.45|52.47|52.8|53.75|53.57|52.61|52.59|55.25|55.69|55.95||58.18|57.23|56.75|57.15|55.73|56.17|55.26|53.7|56.7|53.25|51.8|52.07|52.93|52.84|52.85||52.23|51.67|50.69|47.64|50.54|50.65|50.69|50.42|49.55|51.41|51.26|50.8|50.93|50.82|48.97|49.28|46.99|48.61|50.32|50.64||53.07|53.58|52.94|52.38|53.31|53.74|54.91|55.37|54.56|54.01|53.2|52.13|53.48|53.96|52.62|53.34|51.72|52.1|50.23|51.44|50.9|52.34|52.4|52.44|52.1|51.84|50.66|49.99|49.35|49.84|49.09|49.85|50.09|49.35|48.56|47.28|47.35|46.17|46.23|45.23|46|46.05|46.29|44.29|43.31|41.5|41.05|41.61|44.24|44.61|44.93|44.7|46.46|45.76
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||71.19|71.5|72.42|72.77|74.55|75.33|74.15|74.56|74.13|74.53|75.57|74.46|74.86|74.96|73.8|72.12|72.12|72.99|73.28|73.62|73.78|74.7|74.81|73.63|72.84|72.95|73.04|72.82|73.14|73.74|75.65|74.01|74.53|75.01|75.56|75.38|75.14|76.22|75.96||76.84|77|78.28|78.7|79.98|78.96|77.69|76.55|76.47||73.77|72.62|73.02|72.87|73.58|75.09|75.98|76.18|76.59|75.25|75.17|75.07|74.96|75.45||76.14|77.59|77.24|77.13|76.7|76.19|75.96|77.02|78.22|76.91|75.8|76.3|76.15|76.29|76.27|76.67|76.25|76.31|75.05|75.08|75.27|77.2|75.81|75.59|76.05|75.75|77.56|77.28|76.4|76.75||77.51|76.87|76.55|76.5|77.77|77.26|75.34|74.43|73.79|73.82|73.03|73.72|73.23|73.11|73.28|72.41|71.38|70.82|71.05|71.02|70.52|69.66|69.75|69.24|68.87|68.42|68.13|67.74|68.77|69.36|69.11|68.85|68.63|68.67|68.8|67.1|67.93|67.45||67.55|67.39|67.6|67.77|66.81|66.88|66.51|67.14|65.89|66.19|64.99|64.07|64.8|65.19|64.89|64.91|63.86|62.24|62.46|62.61|63.54|64.58|64.72|64.89||64.93|64.6|64.82|65.48|65.1|62.83|61.48|62.16|62.13|61.88|62.35|62.52|62.29|62.35|62.29||62.05|62.1|61.45|61.72|61.56|62.17|60.61|59.51|59.05|56.36|57.54|57.6|57.13|56.83|56.32|55.41|54.95|53.63|54.64|56.53||56.81|57.45|57.04|57.83|59.04|59.44|59.1|59.62|59.43|59.19|59.39|59.46|59.41|59.45|59.25|59.36|58.63|58.68|58.4|57.13|56.49|58.24|57.81|57.6|57.81|58.07|57.59|56.94|58.36|57.7|57.07|57.06|57.42|57.26|59.01|59.19|59.15|58.93|59.51|59.17|60.62|59.84|59.84|60.23|60.63|60.15|60.33|60.5|61.31|61.23|62|62.11|62.84|63.13
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||75.75|77.56|77.33|76.56|77.23|77.24|77.66|77.66|77.45|76.95|76.14|75.4|75.93|75.43|74.26|75.54|76.1|75.9|74.36|74.76|74.22|73.61|72.42|71.87|71.3|71.22|71.19|70.9|71.4|70.22|71.3|71.56|70.93|70.07|70.23|70.16|70.43|70.4|70.8||71.57|70.16|70.92|71.16|72|71.51|69.5|68.65|68.69||66.57|66.04|67.09|65.16|66.11|68.45|68.28|68.58|65.98|66.4|66.17|66.17|65.51|66.12||66.56|65.2|64.34|64.04|63.35|62.91|61.92|62.47|67.29|66.99|66.8|65.2|64.89|65.14|64.84|64.62|65.19|67.25|66.16|65.32|67.44|68.7|67.29|66.51|66.93|66.99|68.82|69.33|68.03|67.46||68.5|68.92|68.24|68.44|68.31|68.34|68.36|67.65|67.39|67.85|67.02|67.31|67.53|66.84|66.65|66.43|65.11|66.12|64.94|64.76|64.51|64.13|63.56|62.36|62.55|63.56|64.24|64.05|67.76|69.99|69.41|64.82|64.44|65.23|66.46|64.58|65.18|65.9||66.52|65.98|66.6|66.45|66.37|67.19|67.28|67.96|67.46|67.18|67.15|68.04|68.38|67.49|67.43|67.25|66.09|66.5|66.34|66.17|65.78|66.29|66.77|66.53||67.9|67.14|67.01|67.01|65.8|68.15|69.23|71.85|71.43|71.59|72.86|72.4|72.45|72.04|72.09||71.72|71.99|71.73|72.03|71.9|72.7|71.99|71.86|72.23|71.27|70.58|70.46|72.45|72.6078|71.3945|70.8126|69.6782|69.402|73.1799|73.387||73.604|73.9591|73.8211|74.2057|71.7102|71.3058|70.8915|71.1677|70.9211|71.7003|71.6214|71.5129|71.5425|71.6905|70.2898|70.5758|70.7534|69.9742|66.9657|67.9422|68.0704|68.3762|68.4157|68.5439|68.2282|68.9976|69.0667|68.4157|68.3368|68.6031|67.5871|66.8572|67.2912|67.0347|66.8966|66.6599|65.9201|66.2259|66.2653|66.0977|66.9558|66.7289|67.2221|67.7055|67.6561|67.666|67.7745|68.3959|68.5834|69.8361|69.698|69.9248|70.3292|70.5758
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||50.69|51.19|51.55|51.16|50.85|51.31|50.79|50.69|50.69|50.05|49.94|50.09|49.94|49.68|49.54|49.42|48.94|49.69|49.2|49.58|49.35|49.12|48.56|49|48.61|47.85|47.61|48.05|48.42|48.18|48.73|49.05|49.46|48.89|48.74|48.58|48.57|48.36|48.25||48.49|48.05|48.4|47.89|48.14|48.44|47.4|46.97|47||45.39|45.18|45.31|45.44|45.86|46.93|47|47.31|46.6|45.91|45.73|45.75|47|47.91||48.21|47.9|47.98|47.76|46.16|46.03|46.06|46.22|50.28|50.66|50.55|50.01|49.35|49.58|51.39|49.67|48.62|48|47.12|46.9|47.22|48.27|47.04|46.36|46.83|46.94|47.48|47.14|46.2|45.47||46.2|45.81|45.71|45.77|45.47|45.16|44.89|44.88|44.99|45.05|44.57|44.1|44.73|44.15|44.53|43.32|43.01|42.99|42.47|42.43|42.74|42.66|43.47|42.81|42.17|41.87|42.63|42.3|45.52|45.55|45.55|45.15|44.41|44.97|45.19|43.54|44.67|44.69||44.95|44.19|43.67|44.13|44.03|44.15|43.19|43.46|43.62|43.54|43.09|44.6|44.54|44.15|44.12|44.22|44.21|43.53|44.39|45.32|45.3|44.83|46.04|46.29||46.38|45.88|45.21|45.07|45.84|45.85|45.03|44.28|44.12|43.74|43.46|43.15|43.22|43.36|42.18||41.96|41.97|42.3|43.22|43.12|44.18|43.49|43.07|43.66|43.15|42.18|41.83|41.12|41.3|41.13|40.52|39.91|40.33|41.2|41.52||41.35|41.51|41.06|40.58|40.99|41.59|41.38|41.73|41.55|40.93|41.41|41.28|40.81|40.73|40.96|41.57|40.38|40.41|39.95|40.19|39.91|40.77|40.2|40.7|40.63|41.28|40.82|40.86|41.16|41.49|41.51|41.76|41.87|42.21|42.2|42.5|42.56|42.11|41.53|41.81|42.85|42.06|42.26|42.43|42.28|42.36|42.22|42.6|43.19|43.52|44|43.36|43.83|43.15
00181|8250|/equities/capital-one|SnP500/R1000VALUE||109.82|113.66|110.36|109.81|109|112.21|113.85|113.61|115.46|113.66|115.74|115.27|112.74|106.38|107.82|106.33|106.89|109.06|106.94|109.73|109.83|107.71|108.94|106.36|110.93|108.93|114.27|114.76|113.02|110.49|108.15|103.45|105.53|107.04|107.17|108.61|108.84|106.04|106.66||106.82|104.19|105.61|108.52|109.6|110.09|104.21|105.63|106.46||107.26|102.11|108.17|106.58|107.01|112.58|119.34|125.17|128.23|125.68|124.05|126.37|124.96|127.86||126.46|124.41|120.22|116.83|118.8|113.7|113.33|114.39|120.41|113.97|116.46|114.15|119.59|121.03|123.22|127.04|130.33|134.3|128.65|126.64|124.62|129.38|124.35|132.23|136.46|135.28|139.98|141.85|141.59|137.98||132.59|132.62|132.23|131.23|131.76|129.31|129.28|130.42|131.67|130.89|131.29|134.47|135.69|133.25|135.88|135.07|133.99|138.17|134.44|138.21|137.55|137.84|134.27|133.67|130.09|130.26|131.91|126.08|124.8|134.12|138.52|141.2|140.68|153.27|153.59|147.77|149.47|152.93||153.96|154.36|158.86|158.89|155.14|156|157.51|158.84|155.98|152.17|150.35|148.29|149.62|150.49|146.73|142.62|141.68|144.9|152.16|148.3|146.52|150.27|151.61|157.08||160.56|161.37|158.79|158.51|157.15|154.69|150.73|148.26|151.15|148.34|145.09|145.49|145.59|146.2|145.89||145.1|143.73|143.51|138.35|144.08|148.02|147.39|147.92|146.04|150.41|149.17|148.81|148.58|145.94|141.9|143.36|138.37|140.53|147.02|149.16||155.86|156.29|153.21|151.32|152.99|151.95|153.82|156.36|156.8|157.15|156.28|155.42|155.52|154.87|153.46|153.9|151.91|153.01|151.03|152.5|152.5|164.85|168.68|167.84|165.69|173.25|169.79|169.16|168.38|166.01|162.1|167.65|166.18|168.8|167.88|167.87|168.72|166.11|166.54|161.97|166.55|167.38|169.76|166.17|166.02|159.62|156.5|156.37|159.57|160.17|158.91|154.39|158.93|155.56
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||49.39|51.83|50.76|50.49|49.82|51.9|53.85|53.8|53.46|51.98|51.6|50.8|50.05|48.59|50.99|49.6|49.33|49.4|47.96|49.09|48.68|48.63|48.34|46.11|48.42|47.73|48.41|48.18|46.29|43.58|42.71|41.94|42.63|42.77|41.71|43.04|43.12|41.58|41.96||41.23|41.01|42.05|44.25|44.71|46.02|44.11|43.76|44.87||45|43.67|47.41|46.38|45.68|48.25|50.4|51.66|52.13|51.07|49.7|49.05|49.27|48.74||47.57|45.88|42.89|39.16|42.14|41.68|42.65|42.5|45.09|43.19|43|40.73|37.31|41.11|41.39|44.12|44.98|48.54|48.2|48.97|47.7|48.88|47.43|46.48|48.65|48.54|50.69|52.07|52.14|49.81||49.8|50.71|49.65|48.64|47.86|47.69|48.02|49.3|50.71|50.99|51.39|54.49|56.86|53.77|53.88|53.41|53.67|54.85|54.52|55.56|55.32|54.7|50.16|49.29|49.32|50.2|50.39|46.59|46.16|54.54|64.4|69.18|66.47|67.74|68.97|66.03|67|67.27||67.81|68.14|70.76|69.94|66.8|67.12|70|69.96|68.32|64.83|65.15|64.5|66.3|61.49|60.07|57.07|55.8|54.68|56.64|56.29|53.61|54.31|56.5|57.08||58.07|60.99|60.03|60.39|58.42|61.84|65.6|65.33|67.16|66.04|64.91|64.46|64.01|63.04|63.36||61.69|61.42|61|58.67|61.47|61.26|63.26|63.07|62.49|65.58|66.01|65.92|66.69|63.69|61.5|63.05|58.97|59.22|60.23|61.55||63.74|64.06|64.02|62.59|64.41|63.53|65.37|64.06|63.34|64.2|63.26|64.41|64.73|65.31|66.56|64.25|55.53|55.56|53.24|53.83|52.66|54.47|53.09|52.49|52.61|51.76|51.3|52.29|52.45|51.75|51.92|50.95|49.41|49.71|50.95|48.46|50.04|49.87|49.83|48.41|51.21|52.51|53|52.56|53.9|52.52|50.98|50.94|52.64|52.8|51.79|52.88|53.99|54.05
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||67.6|69.1|68.75|67.98|67.91|69.23|68.8|69.11|70.14|69.97|69.32|66|62.75|61.77|61.49|61.51|60.24|60.17|59.76|60.32|59.56|58.88|58.11|57.8|57.28|56.99|56.13|55.69|55.68|54.74|55.21|54.05|52.9|53.2|52.99|52.92|52.75|52.64|52.25||53.1|52.27|53.69|53.82|54.86|54.45|53.02|52.59|51.49||50.7|50.48|51.04|51.11|51.49|53.46|52.35|53.55|53.91|53.74|53.82|54.5|55.43|56.32||57.7|58.02|57.74|57.11|56.96|55.8|55.83|55.68|56.7|56.14|55.61|54.98|55.9|56.05|56.97|58.27|57.87|60.49|58.79|58.08|58.05|59.82|59.83|60.63|61.24|61.57|63.75|63.86|62.72|62.98||62.96|63.03|63.3|61.38|61.9|59.38|57.41|56.83|56.7|57.6|56.7|57.63|57.61|57.8|57.96|57.27|56.76|57.75|57.6|57.29|57.19|53.77|53.93|52.61|52.57|53.17|53.19|52.43|52.43|54|53.81|53.46|52.83|54.01|54.2|52.48|53.45|53.92||54.18|54.51|54.54|53.53|52.29|52.55|52.81|53.97|54.15|52.63|51.96|51.43|51.6|51.33|51.57|52.63|52.31|50.8|50.75|50.81|50.56|51.61|52.07|52.59||53.09|52.24|51.68|52.71|51.03|54.24|52.51|53.32|52.6|52.01|51.49|52.17|52.05|51.72|51.36||50.75|50.18|49.72|49.13|49.65|49.44|49.21|48.93|48.44|48.49|48.48|48.25|48.1|47.7|47.02|46.81|45.87|46.23|47.47|47.6||48.78|49.14|48.29|48.44|49.33|49.73|50.04|50.46|51.44|49.88|50.3|49.32|49.63|49.54|49.16|50.4|48.89|48.62|47.81|47.72|47.44|48.7|48.73|49.57|49.06|49.26|48.63|47.63|48.54|48.63|47.74|48.06|48.72|48.71|49|48.66|49.18|49.53|50.01|49.46|51.59|51.17|51.5|51.19|51.36|51.01|51.04|51.55|52.57|52.73|53.02|52.13|52.95|52.82
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||90|93.24|90.92|90.34|89.86|96.27|98.74|100.01|104.22|101.42|101.59|101.7|100.02|96.97|99.77|99.17|99.47|99.8|99.02|101.96|99.54|97.98|94.37|92.21|94.63|94.35|96.01|96.61|96.16|92.82|91.55|89.11|90.6|91.24|88.84|92.66|94.87|92.98|95.82||92.67|90.48|93.57|94.4|98.62|98.36|91.76|89.75|87.68||86.99|85.76|91.54|89.79|88.81|96.03|99.93|102.24|98.23|97.51|96.35|99.19|98.46|99.27||100.29|99.16|95.94|90.79|90.89|92.46|90.8|89.8|97.47|92.66|91.66|91.26|89.79|92.22|92.81|94.7|92.38|100.18|95.07|91.14|85.78|89.1|88.87|88.43|90.45|90.38|90.67|93.07|96.29|91.11||91.79|92.99|93.33|103.17|102.22|99.12|97.76|99.82|101.37|98.49|96.48|101.53|103.82|98.63|97.27|99.28|98.92|103.05|102.59|104.47|103.92|102.02|100.92|98.55|99.21|100.75|101.89|99.95|100.01|103.07|104.49|105.8|105.24|109.33|107.35|105.15|100.35|101.17||105.64|107.48|109.58|113.32|110.96|108.48|110.59|112.69|109.04|105.59|106.25|106.72|109.8|110.96|111.17|110|105.54|107.75|109.94|111.92|108.1|106.06|107.63|110.4||113.4|117.47|119.26|119.15|118.67|121.08|119.1|119.35|123.86|127.01|130.23|128.19|127.54|127.91|127.49||126.31|127.87|136.99|131.75|137.54|137.4|141.99|141.31|143.25|149.48|146.6|148.84|149.91|144.5|142.68|144.09|140.31|141.25|146.48|145.75||147.36|146.32|147.09|146.99|146.04|147.3|148.01|149.62|148.81|150.15|151.95|154.85|153.95|154.69|151.01|147.51|144.39|138.95|136.92|136.12|137.15|137.44|139.97|143.43|141.9|138.56|138.5|137.52|136.79|135.64|133.35|131.56|129.28|130.54|131.35|129.27|126.23|122.54|127.18|127.96|146.45|143.03|145.24|144.42|142.16|140.51|136.98|138.21|140.29|139.69|136.81|135|134.39|134.53
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||9.97|10.54|10.05|9.54|9.39|9.87|10.45|10.56|11.19|10.71|10.72|10.54|10.34|9.47|10.01|9.82|9.75|9.79|9.35|8.92|9.06|9.1|8.85|8.5|9.18|9.26|9.85|11.09|10.36|9.65|9.18|8.71|9|9.13|8.49|9.01|9.33|8.74|9.38||8.82|8.65|8.87|10.33|10.55|10.85|9.65|9.62|9.57||9.6|8.75|9.84|9.52|9.91|11.05|11.73|12.93|13.78|13.61|13.51|14.06|13.47|13.88||13.97|13.21|12.18|11.76|13.11|13.13|13.58|13.84|14.87|14.09|14.28|13.26|13.55|14.19|14.14|15.92|16.54|17.73|17.49|17.35|17.3|17.83|17.41|17.5|18.88|18.84|19.51|19.62|19.91|19.04||19.56|19.51|18.51|18.54|18.34|18.74|18.93|20.22|19.74|20.05|20.22|19.6|19.93|19.4|18.39|18.49|18.3|18.93|18.95|19.46|19.15|19.33|18.04|17.12|17.21|17.65|17.27|15.88|15.53|17.23|18.27|19.02|18.86|20.33|21.1|20.63|20.21|21.51||22.17|22.42|23.31|22.78|21.36|22.04|23.12|23.19|22.55|21.52|19.96|20.34|20.85|20.93|19.81|18.97|19.11|20.29|20.2|19.74|19.99|20.8|21.22|21.98||22.95|22.9|22.31|21.98|21.4|21.9|21.07|21.17|21.73|21.41|20.12|20.53|20.79|20.9|20.95||21.2|21.25|20.54|18.9|18.28|17.57|17.89|18.15|18.34|19.28|19.19|19.52|18.5|18.59|17.2|17.89|16.38|17.62|18.16|17.95||20.16|20.15|20.33|20.49|20.95|21.33|21.59|22.3|22.36|23.02|23.49|24.17|24.59|24.79|22.88|23.17|22.91|23.07|22.16|21.97|21.64|21.82|22.05|22.29|22.33|22.44|22.34|23.13|23.67|23.73|23.65|24.33|23.88|23.83|24.49|24.9|25.42|25.34|26.09|25.01|25.52|26.17|26.38|25.44|24.69|23.61|22.96|23.24|23.55|23.09|23.17|22.86|23.31|22.75
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||120.35|123.29|122.49|121.96|123.43|123.78|126.32|123.56|119.92|119.35|119.64|117.5|118.46|118.75|118.81|120.48|119.09|117.85|117.64|116.53|123.38|125.67|125.15|125.08|124.75|123.73|124|121.78|121.86|118.18|118.98|117.93|118.11|120.12|121.28|118.51|119.19|117.73|117.44||114.68|113.19|113.9|114.07|114.53|114.94|112.35|109.38|109.69||109.15|108.87|109.72|107.52|108.52|109.77|113.62|113.49|113.64|114.9|114|115.54|112.42|112.31||111.85|109.4|107.72|106.95|107.64|106.94|105.56|104.84|108.46|109.28|109.38|107.06|108.52|108.24|107.19|111.25|111.29|114.7|112.35|111.96|112.98|115.27|115.46|111.56|115.27|114.11|115|118.21|117.78|116.34||117.33|119.55|117.76|116.75|116.35|117.94|114.92|113.18|112.92|116.85|114.42|114.69|114.78|112.94|114.73|113.7|115.29|119.46|116.02|116.8|117.64|115.23|114.33|113.72|114|114.12|115.08|113.69|116.42|120.52|117.34|118.64|117.2|117.29|117.44|117.27|114.54|116.47||118.81|118.43|121.22|121.81|120.58|120.29|121.1|121.3|122.59|119.95|120.25|116.68|120|118.89|118.53|116.32|114.75|114.85|115.61|118.1|118.09|120.35|120.29|119.3||118.16|120.36|124.58|125.94|122.67|124.17|125.48|124.49|125.73|128.46|130.4|129.26|129|130.17|129.8||129|129.19|125.92|125.97|128.25|132.05|129.86|128.43|130.69|132.05|129.04|131.36|130.97|131.2|129.08|129.78|127.09|128.94|129.7|128.88||130.96|128.99|126.865|129.48|129.51|129.49|132.01|131|130.96|129.2|127.86|131.22|133.77|133.27|132.52|134.68|135.07|133.67|131.94|131.17|130.14|131.26|129.4|129.34|127.09|127.03|125.88|127.25|125.54|126.59|124.96|125.2|125.15|126.37|125.01|121.69|120.84|123.41|123.44|123.86|125.18|122.7|123.6|125.84|123.85|123.99|123.88|121.75|123.61|123.71|123.83|124.23|124.4|126.14
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||80.43|83.45|81.39|81.21|80.98|84.92|86.39|86.4|87.29|87.68|87.39|85.35|85.28|83.38|83.76|83.97|82.31|83.6|82.3|84.73|85.62|84.71|82.78|81.68|82.83|82.26|81.26|80.2|79.51|77.87|77.96|74.89|75.24|76.56|75.74|75.85|76.03|75.37|76.47||75.69|73.61|73.68|73.46|73.87|73.13|71.77|71.13|71.04||70.16|68.15|71.4|70.58|70|73.35|75.16|78.35|80.67|80.73|79.9|82.49|79.59|82.84||84.05|81.93|79.28|78.82|80.27|78.97|79.91|79.01|82.65|79.83|80.8|78.33|78.09|78.54|79.51|81.22|81.77|85.57|83.58|82.44|83.04|85.61|82.93|82.64|84.66|84.57|86.54|87.63|86.46|85.64||85.56|86.4|85.93|86.63|86.44|86.77|89|90.92|92.25|91.73|91.52|92.77|93.35|89.7|90.24|90.06|89.33|91.58|90.27|91.09|91.05|90.97|87.57|87.4|87.57|87.88|87.77|84.85|86.46|89.71|95.39|97.99|95.54|96.85|98.63|93.84|96.05|99.17||99.69|99.8|101.65|99.98|98.21|101.51|104.21|106|103.84|102.19|101.23|102.12|103.23|101.53|101.34|98.33|95.37|96.72|95.86|100.75|101.51|99.71|98.89|101.41||103.83|105.68|106.48|105.28|103.4|104.78|105.71|106.72|110.3|108.67|108.51|108.51|108.58|107.72|107.79||105.82|105.48|103.27|98.95|101.75|105.92|104.54|102.85|104.09|103.7|102.7|102.81|102.31|101|98.54|99.92|95.02|95.57|97.96|98.09||104.24|103.84|99|99.69|99.61|100.55|103.79|104.59|105.29|105.37|104.94|106.02|106.02|106.68|105.38|104.82|102.12|101.23|104.08|105|103.52|104.59|104.9|103.92|102.35|102.2|101.94|102.05|101.47|101.07|98.3|98.03|97.69|97.1|98.64|97.09|99.88|99.04|100.45|97.36|98.61|97.08|97.1|96.52|96.05|95.85|93.73|94.53|95.78|97.29|97.41|96.46|98.01|96.91
00188|32525|/equities/centene|SnP500/R1000VALUE||89.94|95.73|95.62|95.11|96.8|96.9|95.34|94.83|96.33|97.22|96.64|94.01|94.82|94.77|93.32|93.05|92.97|92.8|93.31|92.25|92.97|92.35|92.51|93.15|91.93|90.94|90.51|90.16|91.35|89.72|89.66|85.76|85.19|86.91|87.22|88.01|85.26|86.01|84.75||86.21|84.61|84.94|84.33|84.57|82.95|83.64|81.87|80.86||76.32|76.64|77.46|76.23|75.7|79.51|80.02|82.6|83.35|83.24|81.97|82.56|81.21|81.44||84.41|81.89|85.31|87.21|86.04|84.96|82.64|81.77|84.1|84.72|82.32|81.23|80.65|79.96|79.19|84.03|84.82|82.91|80.34|79.06|80.55|81.59|80.72|81.88|84.86|84.41|87.84|89.01|85.99|84.88||86.54|86.21|85.81|86.9|88.48|88.56|87.12|84.83|84.18|85.51|84.19|86.36|84.93|85.24|85.59|84.71|82.46|87.57|86.75|87.74|87.98|86.87|85.61|84.33|83.41|84.44|82.85|81.57|83.49|86.05|84.78|84.68|83.15|82.62|83.52|80.84|81.35|81.33||82.06|82.81|84.22|84.08|82.01|83.32|84.15|85.95|85.67|80.79|80.57|81.53|78.82|76.95|77.76|77.27|76.27|75.34|76.37|77.53|77.14|78.95|77.61|78.69||80.55|79.88|80.32|80.02|77.84|76.34|76.34|79.79|81.08|82.65|82.4|83.99|84.22|84.45|84.37||84.72|84.37|82.99|82.42|83.02|83|83.33|81.85|78.15|78.45|74.87|73.88|73.4|71.77|71.05|71.42|70.18|71.41|73.77|73.9||75.61|76.03|74.08|73.01|75.37|76.18|74.98|75.1|75.86|75.29|75.06|74.77|74.08|74.17|73.77|73.9|69.34|71.74|71.24|71.61|70.55|70.97|67.97|69.24|68.99|68.09|64.71|64.01|65.32|63.23|61.94|63.04|63.1|64.33|63.97|63.04|62.71|62.53|63.05|62.31|63.26|63.5|63.83|62.82|62.6|62.94|63.09|64.35|64.64|61.59|61.63|60.8|62.9|59.73
00189|7946|/equities/centerpoint|SnP500/R1000VALUE||31.75|32.37|32.27|31.91|32.03|32.65|32.59|32.51|32.83|32.69|32.5|31.91|32.07|32.08|31.58|31.47|31.39|31.69|31.7|31.63|31.69|31.5|30.55|30.5|30.1|29.7|29.32|29.38|29.75|29.56|29.61|29.12|29.08|29.44|29.53|29.37|29.31|29.34|29.09||30.5|29.58|29.12|29.09|28.99|28.85|28.25|27.8|27.75||27.4|27.44|28.12|27.6|28.64|30.12|30.61|31.31|32.07|31.54|31.67|32.1|32.06|32.05||32.42|31.98|31.84|31.31|30.84|30.58|30.66|30.67|31.37|30.97|31.03|30.39|30.4|30.48|30.38|30.73|30.94|31.34|30.54|30.22|30.61|31.44|31.33|31.29|31.75|31.83|32.26|32.75|32.17|32.28||32.4|32.32|32.25|32.23|32.49|32.01|31.77|31.03|30.93|31.15|30.64|30.78|30.8|30.38|30.41|29.78|29.62|29.47|29.47|29.05|29.08|28.87|28.88|28.41|28.45|28.7|28.38|28.54|28.73|28.99|28.24|27.72|26.88|27.35|27.38|26.55|26.49|27.2||26.61|26.81|26.88|26.89|26.91|27.4|27.62|28.25|28.19|28.08|27.89|28.15|28.32|28.08|28.36|27.86|27.37|27.3|27.28|27.16|27.34|27.21|27.35|27.34||27.61|27.55|27.42|27.4|27.69|27.66|27.65|27.39|27.45|27.62|27.91|27.83|27.95|27.85|27.58||27.52|27.48|27.3|27|26.98|27.98|28.09|27.82|28|27.87|27.54|27.63|27.88|27.72|26.95|26.22|25.76|25.91|26.59|26.23||26.77|26.61|26.62|26.55|26.42|26.7|26.78|26.95|26.6|26.77|26.58|26.52|26.52|26.67|26.5|26.29|26.19|26.29|26.04|26.29|26.31|26.68|26.77|26.54|26.51|26.63|26.16|26.19|26.75|26.57|25.9|26.04|25.54|25.54|25.57|25.79|25.47|25.49|24.9|24.6|25.11|24.95|25.42|25.41|24.8|24.56|24.92|24.71|24.43|24.63|25.1|25.66|26.16|26.22
00190|8102|/equities/cf-industries|SnP500/R1000VALUE||118.35|117.4|112.5|109.05|105.64|103.5|102.37|103.6|103.23|102.63|104.52|102.37|102.31|102.6|99.44|100.05|99.05|96.92|98.17|94.44|95.49|93.95|94.63|90.4|90.28|84.81|85.31|85.59|86.91|83.63|84.55|80.65|85.54|85.41|86.34|86|84.63|83.59|83.55||85.28|85.73|86.37|87.82|86.82|83.32|80.6|88.58|90.73||86.93|90.61|92.07|93.25|86.39|87.72|88.89|89.84|92.4|94.31|95.86|97.51|95.51|98.77||95.72|96.71|100.57|100.12|101.09|95.79|100.35|101.61|108.45|107.01|103.86|98.63|95.59|93.35|90.88|99.82|100.29|102.03|100.66|96.44|96.83|98.54|97.11|95|94.45|96.94|99.36|106.14|107|110.03||108.41|109.01|109.82|107.05|108.21|105.21|102.39|102.77|101.74|99.79|103.06|101.01|99.78|105.12|109.52|106.4|103.59|100|101.31|95.25|92.21|88.16|94.86|94.93|96.05|97.25|92.34|93.28|95.69|91.25|87.1|84.69|82.35|81.19|79.5|78.56|74.48|73.83||73.27|76.19|74.42|72.22|71.46|76.74|73.76|73.04|73.23|72.46|75.06|73.6|74.56|74.46|68.87|71.1|68.38|67.8|71.46|68.36|66|64.3|66.9|68.25||66.44|65.58|67.9|69.16|67.47|69.14|69.24|68.97|71.13|70.59|70.78|71.88|73.76|74.32|73.86||72.3|71.73|68.59|64.14|64.81|64.31|63.56|62.24|61.22|61.17|58.52|60.1|60.02|58.92|59.21|59.3|57.29|60.59|62.96|62.8||65.14|65.24|65.01|65.19|67.57|65.28|65.48|65.55|64.57|63.8|62.97|63.22|62.54|59.2|58.5|58.11|56.41|57.59|56.8|57.57|56.74|58.54|59.13|59.67|59.99|60.42|60.56|60.97|59|60.54|60.35|60.9|62.14|61.06|60.66|59.85|60.43|60.74|61.14|55.82|56.52|56.64|56.09|54.84|53.49|50.42|48.99|48.07|49.1|49.02|48.44|46.12|46.41|45.64
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||115.31|119.55|118.91|117.02|115.98|117.12|118.77|116.11|117.55|117.89|117.28|117.43|115.6|111.96|111.19|109.74|107.52|109.23|109.03|109.7|110.7|108.07|101.13|99.85|100.91|101.99|101.38|101.75|100.93|98.55|98.48|95.57|95.17|96.91|97.9|100.26|100.26|101.04|99.46||102.06|101.37|101.45|101.07|105.14|103.86|100.29|99.9|101.25||99|101.09|103.14|106.35|100.32|101.73|102.12|103.73|107.09|109.34|108.02|107.57|108.94|108.51||107.45|107.61|106.18|104.79|104.44|101.92|101.19|103.17|109.7|106.86|105.79|107.71|108.27|110.29|107.95|106.97|106.37|110.55|108.61|108.3|106.15|110.34|102.83|101.36|103.17|102.14|103.24|103.2|103.39|102.75||103.28|101.66|101.41|102.62|102.04|100.87|99.73|101.51|102.72|103.13|107.71|109.76|110.62|110.13|109.51|106.37|104.67|106.08|105.31|104.91|104.02|102.03|98.54|98.83|102.24|102.31|101.59|101.56|105.13|106.48|102.57|102.94|104.82|96.68|96.79|96.2|92.42|92.37||91.98|90.85|90.41|89.86|89.21|89.5|90.33|89.37|88.21|89.32|88.73|89.56|92.54|104.57|104.65|104.1|102.82|102.65|105.14|107.58|104.98|105.04|107.51|109.1||108.29|108.45|107.35|107.98|107.84|108.43|110.95|109.66|110.38|107.9|107.63|107.09|107.42|106.13|104.48||102.45|101.29|101.72|100.75|101.37|104.39|103.96|103.63|104.99|104.7|100.63|99.58|98.29|97.9|97|94.22|93.87|95.09|95.62|96.28||98.26|97.77|96.78|96.27|93.91|94.45|96.49|95.62|94.49|92.85|92.86|94.18|94.46|93.82|96.05|94.48|94.57|96|96.99|98.14|97.64|98.51|98.19|99.7|98.8|98.35|97.56|97.03|94.63|93.94|91.49|90.85|91.26|90.66|89.64|88.72|87.36|86.46|86.35|87|88.44|88.7|89.71|88.51|88.46|87.51|87.45|86.82|87.44|90.27|90.67|90.08|89.13|88.4
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||71.89|74|73.32|72.79|72.55|73.86|75.75|75.46|77.18|75.86|75|72.57|69.94|69.04|68.45|69.31|69|68.98|67.55|68.72|69.05|67.7|62.51|61.17|63.66|62.99|63.13|62.83|63.2|61.24|62.18|60.57|61.55|62.25|62.94|64.36|64.24|63.44|63.39||63.92|63.18|63.62|64.17|64.15|64.43|62.03|62.44|62.38||59.99|60.86|61.51|61.11|60.24|62.22|64.25|65.73|67.49|68.06|70.07|71.67|69.57|70.1||70.59|68.82|65.8|63.94|65.27|63.28|62.66|63.27|65.2|64.04|65.61|64.95|65.12|64.58|64.13|67.42|69.85|71.36|69.46|67.89|66.33|69.12|68.58|68.54|70.31|70.32|73.27|76.45|76.9|74.94||82.75|83.83|80.07|81.58|81.69|80.03|80.87|81.86|82.3|83.54|84.31|88.76|91.22|91.8|91.36|90.93|89.75|92.2|89.01|90|89.78|88.94|83.17|83.26|80.24|79.65|79.39|75.69|76.36|79.23|80.71|81.81|77.86|84.46|85.75|82.27|82.55|84.57||85.61|86.02|89.33|89.64|87.74|89.11|92.85|94.52|94.96|93.14|91.9|88.89|90.36|90.06|87.7|88.91|89.7|90.01|88.53|88.71|89.2|91.43|91.51|92.16||95.53|93.38|94.82|93.91|91.65|91.74|90.74|89.31|89.96|85.76|84.1|84.48|84.96|85.5|85.82||85.13|84.38|83.19|80.68|82.95|83.89|81.6|80.79|79.38|80.81|80.66|81.2|81.31|80.37|78.47|80.12|76.53|77.39|80.1|79.15||83.14|82.94|81.92|80.17|81.72|81.42|81.81|81.92|82.11|81.4|80.75|80.78|81.68|81.15|81.45|83.33|81.77|81.87|82.03|81.99|81.15|83.06|82.89|83.55|82.24|81.59|81.54|80.55|80.9|78.11|76.27|77.27|76.61|77.34|76.39|75.71|75.9|73.23|74.42|72.84|75.38|76.18|77.38|75.59|74.3|70.4|68.44|68.8|70.43|70.78|71.15|69.73|71.89|71.44
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||1627.86|1663.24|1643.13|1630.15|1639.4301|1672.26|1710.73|1705.49|1714.6801|1692.03|1663.7|1631.09|1658.29|1639.09|1621.8101|1600.78|1584.33|1585.03|1549.85|1557.38|1564.22|1538.88|1510|1316.4301|1328.87|1347.33|1368.04|1374.88|1342.53|1319.16|1299.99|1265.84|1275.5699|1261.46|1290.09|1339.28|1351.24|1342.33|1362.71||1306.8|1307.26|1288.2|1288.87|1331.71|1329.02|1289.52|1254|1261.24||1245.6|1214.5601|1266.16|1204.01|1232.6801|1317.04|1369.59|1373.35|1390.4399|1376.8|1375.0601|1396.99|1374.72|1402.55||1402.42|1340.91|1288.77|1266.64|1289.79|1294.11|1272.49|1252.89|1322.0601|1299.0699|1318.28|1281.12|1281.6899|1321.08|1276.5699|1354.53|1369.86|1434.53|1447.54|1461.16|1455.61|1500.8199|1475.63|1438.21|1516|1480.85|1521.11|1612.58|1632.03|1589.76||1603.17|1590|1532.61|1511.47|1543.99|1544.1899|1550.85|1604.6899|1610.75|1594.04|1582.03|1574.09|1590.33|1575.11|1556.37|1565.9399|1541.67|1558.34|1540.21|1587.73|1563.55|1554.74|1493.65|1471.97|1475.41|1469.03|1420.63|1313.6|1323.96|1442.28|1462.17|1496.58|1487.95|1523.35|1497|1484.61|1428.89|1480.0601||1523.3199|1509.86|1575.4301|1566.99|1563.95|1561.48|1578|1608.74|1460.35|1452.9399|1483.4399|1447.4399|1484.5699|1512.45|1485.58|1410.02|1345.14|1358.46|1368.4|1416.5699|1378.4|1420.4399|1467.6801|1477.75||1498.13|1507.4301|1554.0699|1581.61|1543.46|1597.8101|1620.97|1594.55|1647.3199|1690.67|1748.25|1747.22|1748.6|1752.91|1766.24||1748.67|1744.66|1723.89|1679.84|1683.84|1678.97|1701.17|1677.2|1690.9301|1721.4|1722.6|1739.21|1711.74|1623.46|1592.1|1611.4399|1602.08|1643.41|1678.1|1686.88||1707.9301|1708.47|1721.42|1754.9|1779.17|1806|1827.54|1839.38|1863|1816|1812.01|1814.9|1799.91|1794.35|1808.16|1777.11|1799.64|1801.1899|1779.03|1777.63|1766.0601|1748.48|1774.98|1792.21|1843.83|1823.09|1841.14|1852.67|1830.9301|1840.6899|1810.55|1803.5699|1783.86|1817.61|1846.67|1833.89|1830.12|1804.77|1828.6|1817.52|1846.54|1839.4|1899.5|1937.22|1944.05|1935.04|1897.42|1884.33|1909.02|1917.88|1880.08|1859.79|1867.1899|1901.03
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||193.51|197.51|196.41|196.73|197.02|200.58|202.41|200.94|199.05|196.71|197.55|193.81|191.6|189.71|186.56|185.32|185.09|185.7|184.34|184.98|188.64|185.38|187|188.28|187.21|184.13|184.01|184.7|185.72|181.18|184.19|183.32|190.04|191.9|193.56|193.07|194.62|193.72|193.14||197.92|196.58|193.77|194.41|194.75|194.53|186.97|189.53|189.47||189.34|189.19|199.28|197.94|197.61|201.66|206.25|210.33|213.62|212.13|208.53|209.91|208.64|211.29||210.89|207.7|207.98|208.15|207.31|204|203.88|207.31|212.41|208|206.54|205.44|204.63|204.87|205.11|209.16|208|213.96|207.58|205.17|206.45|211.17|210.62|203.4|207.32|206.1|211.53|212.58|209.92|211.91||210.52|212.84|214.42|215.26|216.15|212.58|212.48|212.38|213.57|216.55|213.9|217.5|215.84|217.16|217.78|213.19|210.64|213.64|212.97|211.51|211.1|210.97|207.45|204.96|201.91|201.42|203.94|197.65|198.92|205.52|206|204.3|199.54|203.64|207.02|199.03|201.41|203.09||204.71|203.63|204.91|203.65|202.07|204.06|208.6|208.96|207.9|205|206.59|207.35|207.53|199.87|197.28|196.89|192.77|194.1|193.66|195.9|192.01|193.11|191.88|194.98||196.26|197.53|197.82|199.48|198.82|201.19|197.99|194.02|195.61|191.44|193.31|193.11|194.36|193.43|193.48||190.64|188.38|187.24|185.77|189.77|195.86|193.96|192.54|190.23|191.47|190.2|189.16|188.04|187.53|181.46|182.36|175.14|179.47|185.04|184.55||190.42|192.95|190.76|188.25|191.93|191.78|193.15|193.16|192.84|193.1|193.05|193.52|191.9|193.19|190|192.2|190.53|192.31|195.38|196.09|190.27|187.23|188.07|188.11|186.22|185.48|182.19|177.7|181.31|183.96|182.24|181.63|182.76|182.78|178.32|176.72|175.15|173.61|175.41|173.48|176.39|175.47|178.43|176.75|177.49|176.93|175.8|177.89|180.55|181.14|182.76|181.28|183.34|180.24
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||85.3|86.72|86.76|86.63|88.17|88.7|88.73|88.25|88.36|87.72|87.7|87.59|88.09|87.39|87.63|87|86.97|87.55|87.06|88.6|87.97|96.21|94.46|94.22|94.14|94.06|93.19|93.25|94.09|93.98|95.58|95.83|96.05|94.69|95.13|94.71|95.25|94.99|94.97||94.25|92.66|92.36|91.13|91.89|91.61|90.67|87.59|85.91||82.13|82.2|81.5|82|84.85|85.9|85.98|87.47|88.01|88.17|88.74|89.07|88.37|90.06||90.33|89.81|90.09|90.43|89.45|88.75|88.22|90.19|96.86|98.64|98.15|97.69|97.68|98|98.36|95.73|94.78|96.53|95.66|96.24|97.56|100.4|104.16|102.59|104.03|102.79|102.96|103.08|102.35|101.21||102.65|102.85|103.91|103.98|103.45|103.42|102.08|100.9|100.81|101.36|99.38|99.23|99.82|99.23|97.97|97.24|97.14|97.86|97.54|96.94|97.28|97.09|98.95|96.63|95.15|95.92|97.06|95.32|101.71|100.69|99.2|96.98|96.89|97.85|98.7|95.06|96.3|96.72||98.78|96.95|96.03|96.68|97.57|97.9|98.71|100.48|100.8|101.14|100.98|103.04|103.19|102.15|102.65|103|98.66|98.95|101.63|102.42|103.4|101.98|102.93|103.22||104.22|103.29|102.6|101.82|102.8|103.6|102.71|102.54|101.82|101.71|102.5|101.42|100.98|100.18|100.36||99.53|99.4|98.4|98.84|98.09|101.54|99.1|97.91|97.76|95.65|95.54|95|92.94|94.15|92.33|91.06|90.68|89.38|93.75|93.34||93.38|94.13|93.75|92.23|91.22|91.49|91.1|91.16|89.92|90.29|90.4|89.66|88.43|88.78|89.35|88.91|89.07|87.64|87.36|85.29|84.08|84.6|83.76|84.68|83.8|83.6|83.33|82.92|83.45|83.37|83.12|82.56|83|83.15|82.98|82.73|81.2|81.73|82.24|82.57|84.26|83.3|82.56|82.98|83.27|83.21|84.12|83.7|83.59|83.49|83.65|83.71|83.34|82.71
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||284.87|291.85|288.76|286.33|291.5|292.98|290.89|291.6|290.61|290.87|290.92|286|287.07|285.04|281.77|281.77|280.1|271.74|271.44|273.41|275.36|273.22|274.73|274.83|272.63|269.2|266.35|266.72|274.6|268.35|274.11|264.91|273.75|279.35|279.91|279.19|275.78|271.09|264.84||268.03|263.52|267.34|266.21|267.88|265.13|259.68|255.9|252.18||244.52|248.3|247.1|245.71|242.23|253.29|257.58|260.78|262.28|258.32|253.97|263.43|264.58|268.29||272.4|268.88|265.75|264.96|263.37|259.49|256.88|257.57|271.35|266.49|259.19|260.03|260.2|260.65|261.41|266.9|252.08|255.67|247.29|246.11|246.78|254.24|250.77|252.6|254.36|255.06|264.61|268.87|261.03|258.96||259.21|258.99|254.82|254.12|257.9|255.13|249.61|245.09|242.26|246.25|239.61|245.83|243.34|243.66|243.58|242.1|238.5|243.53|243.51|241.16|242.39|237.5|233.08|226.2|226.86|229.46|231.26|229.1|237.85|241.63|237.81|240.51|237.1|237.78|232.84|224.43|225.09|227.73||228.65|227.11|229|228.41|225.24|227.5|230.27|232.38|231.77|224.48|221.37|217.56|230.02|225.91|230.46|233.45|227.43|234.02|234.74|236.42|236.25|240.39|238.8|239.98||242.17|240.55|238.78|240.14|233.69|233.18|227.54|236.52|233.3|234.2|229.63|230.75|231.65|230.54|227.86||225.89|222.33|220.24|217|219.62|218.67|217.46|216.62|215.15|214.94|211.3|208.31|207.97|206.59|199.86|197.79|194.72|191.9|199.61|202.03||210.58|213.24|211.55|210.51|218.75|216.98|217.76|215.53|217.73|217.7|217.84|216.2|218.16|214.12|213.16|218.25|214.71|216.13|213.61|215.75|213.4|215.67|215.62|216.4|216.23|214.76|206.63|204.57|206.19|203.04|199.47|202.1|203.93|205.18|204.71|203.25|201.4|199.45|202.6|200.16|203.93|203.28|206.61|203.89|202.46|201.99|202.39|202.53|205.62|205.52|206.58|203.65|209.1|204.69
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||100.83|102.92|101.3|101.16|101.62|103.88|106.17|106.45|105.33|104.5|104.33|102.76|100.04|98.84|98.34|97.26|95.5|96.7|94.61|94.89|97.34|97.68|113.46|113.62|112.55|110.83|110.71|110.88|111.71|108.96|112.38|111.12|115.81|116.83|117.76|118.64|119.16|119.81|119.06||120.36|118.98|117.9|117.64|117.18|116.5|113.58|115.72|115.55||113.97|112.7|117.52|116.42|116.33|119.9|123.42|126.51|128.34|128.12|126.34|127.35|126.11|127.86||128.42|127.06|124.44|125.09|125.34|121.98|122.67|124.81|126.97|126.11|126.23|124.82|125.15|125|125.02|126.46|125.85|127.34|122.17|120.75|122.66|136|135.01|134.03|136.08|136.66|140.28|141.25|138.84|138.59||138.19|137.84|136.84|136.48|137.89|136.99|137.37|135.28|135.13|138.07|135.96|138.15|136.56|135.77|136.89|134.82|131.74|131.69|131.11|127.94|132.27|130.5|130.72|128.04|121.69|122.16|121.36|119.32|119.73|123.2|124.36|123.39|120.05|122.79|124.94|119.42|122.44|123.94||125.58|126.25|128.14|120.69|119.48|121.14|122.54|123.14|123.16|121.32|121.69|120.49|120.94|118.32|117.83|117.43|113.47|114.98|115.09|117.17|114.46|115.78|114.97|117.37||119.54|120.99|118.88|119.48|118.25|118.64|116.22|114.11|115.74|113.11|113.93|113.67|115.02|114.83|114.12||112.34|112.44|111.54|110.01|113|117.28|115.81|115.89|114.37|116.38|115.14|117.21|117.76|116.29|115.88|117.72|112.85|113.9|118.46|117.27||119.82|120.94|119.87|118.81|118.7|118.75|120.64|121.48|122.13|122.78|123.55|124.16|124.41|126.09|124.18|124.68|123.57|120.49|121.44|126.18|121.19|123.05|123.44|122.19|119.78|119.78|117.82|116.96|118.94|118.52|116.99|118.08|118.76|120.09|118.87|116.47|115.5|113.32|114.79|114.22|116.35|115.72|118.48|116.62|116.11|114.46|113.75|114.27|116.45|117.89|118.29|117.44|118.49|117.38
00198|241|/equities/citigroup|SnP500/R1000VALUE||49.78|52.06|51.01|50.95|51.25|52.61|53.55|53.76|54.18|54.07|54.38|54|53.19|52.09|51.47|51.66|51.26|51.61|50.75|51.92|51.9|52.23|52.35|51.4|52.16|51.91|52.59|52.45|52.13|50.07|49.98|44.14|45.5|46.13|46.19|46.82|46.93|46.15|46.61||46.87|45.99|47.1|47.21|47.83|47.86|46.35|47.2|47.96||46.52|46.89|47.58|45.96|45.69|47.71|49.97|51.41|52.1|51.4|51.33|52.43|52.39|53.41||53.62|54.09|52.7|52.68|52.77|49.75|49.78|49.32|51.05|47.46|47.64|46.56|47.66|48.75|49.89|51.62|51.31|52.23|50.1|48.71|48.21|50.02|49.6|50.23|51.13|51.23|52.63|53.1|52.92|52.31||50.93|50.15|50.34|50.55|50.88|50.03|50.53|51.58|52.8|52.33|53.4|54.97|56.47|55.92|56.74|56.42|56.35|57.5|56.98|57.35|57.29|56.8|55.11|54.23|54.16|54.88|55.95|54.87|55.55|56.59|57.62|59.56|58.59|59.23|61.98|60.67|63.22|63.89||64.14|64.71|66.95|67|66.46|67.15|67.5|67.84|67.12|66.36|66.08|65.26|66.23|66.56|65.12|64.69|64.15|64.75|64.11|62.7|63.27|64.46|64.24|65.3||66.93|67.78|67.28|67.11|66.03|65.78|64.91|62.85|63.59|63.1|60.39|60.43|60.54|60.62|60.65||60.21|59.6|59.38|58.28|59.54|61.07|60.24|60.64|60.18|60.71|62.14|62.46|62.9|62.52|62.76|63.81|62.52|63.7|65.04|65.5||67.28|68.07|67.04|66.34|67.11|66.85|67.74|68.74|69.16|68.87|68.21|67.99|68.45|66.99|67|69|68.6|69.61|69.16|70.88|70.31|70.65|70.83|71.37|70.51|71.82|71.76|71.61|72.29|70.8|70.26|70.64|71.68|72.35|72.19|72.42|72.53|71.29|71.18|70.18|71.53|71.37|72.26|71.18|70.88|68.24|66.94|67.3|69.96|70|70.45|68.78|70.52|69.57
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||37.26|38.7|37.98|38.09|38.1|38.98|39.74|39.51|40.09|39.83|39.91|39.38|38.41|37.15|37.21|37.21|36.6|37.28|36.73|37.58|37.97|37.35|37.33|36.61|37.71|37.17|37.54|37.57|37.89|37.17|36.8|34.93|35.38|36.06|36.2|36.31|36.45|35.56|35.88||36.12|35.69|36.13|36.74|36.39|37.03|35.15|36.35|36.17||35.62|35.04|36.29|35.66|35.42|36.59|38.87|40.38|41.06|40.61|40.47|41.09|40.04|41.38||40.87|40.3|39.6|38.71|39.05|37.75|37.7|38|39.41|37.99|37.94|37.79|38.03|39.04|39.42|40.01|40.59|41.49|40.17|39.4|39.4|40.3|39.71|39.97|41.68|41.84|43.03|44.32|44.04|41.23||40.87|41.23|40.9|41.82|41.83|41.65|42.08|43.04|43.55|44.19|45.33|46.8|48.64|47.69|48.7|48.64|48.13|49.96|49.08|49.25|49.74|50.34|48.69|48.77|46.88|47.28|47.85|45.63|45.43|48.17|50.19|50.7|48.56|52.42|52.98|50.48|51.85|53.13||53.25|53.09|55.23|55.15|53.66|54.47|55|55.31|55.37|54.23|54.05|52.97|53.14|52.95|51.47|51.7|51.8|52.13|51.61|51.1|50.62|52.16|54.36|55.67||56.35|55.7|55.21|54.54|53.92|54.22|53.8|50.98|51.37|49.14|47.25|47.27|47.3|47.3|47.2||46.63|46.14|45.83|44.49|45.46|47.12|47.15|47.08|46.29|47.4|47.37|47.6|48.33|47.56|46.35|48.07|46.52|47.27|48.78|48.56||51.04|50.84|50.27|49.61|50.14|50.05|50.22|49.95|49.36|49.12|48.02|47.83|47.91|47.79|47.83|48.47|47.22|47.98|47.38|47.9|47.61|49.62|50.31|50.28|49.46|50.88|49.1|48.38|48.09|47.92|47.46|48.27|48.33|49.05|48.66|48.56|48.99|48.26|48.27|46.98|47.99|47.35|47.12|45.32|44.92|42.68|41.8|42.35|43.68|43.72|43.74|42.77|43.99|42.85
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||102.45|102.7|102.68|102.99|102.97|102.77|103.19|103.13|103.22|103.2|102.89|102.45|102.68|102.2|102.29|102.5|102|101.88|101.95|101.27|101.41|101.8|101.62|101|101.25|101.48|101.71|101.91|102.57|102.17|102.53|102.35|102.27|102.08|100.75|99.22|99.49|97.82|99.1||97.93|97.17|96.84|96.15|96.76|96.59|98.42|97.39|97.62||94.94|89.76|92.71|92.41|95.39|97.94|99.05|98.74|98.77|99.34|101.41|101.35|100.84|100.69||100.95|100.43|99.64|99.52|99.78|99.27|99.46|99.68|100.79|99.28|99.15|99.83|100.08|100.29|100.02|101|101.4|101.7|101.23|100|100.1|100.71|100.76|100.77|101.29|101.5|101.56|101.85|101.94|102.02||102.24|102|100.93|101.14|101.29|101.29|101.29|101.4|101.42|101.49|100.9|101.49|101.47|101.02|101.08|100.86|101.12|100.9|100.56|100.74|101.11|101.16|100.49|100.51|101.02|101.45|101.92|101.49|101.23|101.5|102.02|102.21|102.66|102.5|102.6|102.21|101.75|101.87||101.88|101.67|101.95|102.13|101.96|101.99|102.15|102.43|102.16|101.74|102.36|102.25|102.09|102.36|101.94|105.55|100.71|102.48|101.38|106.34|101.12|102.42|104.7|101||95.8|94.82|96.82|98.13|97.22|95.72|94.3|97.22|99.37|98.26|94.59|95.73|96.96|96.1|95.15||97.88|94.32|95.05|83.65|83.52|84.72|83.73|83.14|84.03|81.51|81.63|82.71|80.86|80.17|79.25|80.1|78.72|80.43|82.37|82.9||84.74|84.01|85.42|85.1|84.73|86.93|88.4|87.16|89.68|87.36|89.04|90.35|91.51|89.2|95.1|94.2|95.59|94.76|94.73|95.15|94.98|96.6|98.58|99.89|100.2|99.28|100.32|100.52|97.58|95.71|94.16|90.95|94.68|98.32|104.21|105.96|106.47|106.19|108.43|107.37|108.15|107|108.97|110.19|111.16|109.04|108.69|110.3|111.57|110.95|112.47|109.58|108.82|107.57
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||144.73|147.9|147.98|148.1|149.13|148.87|148.71|148.64|149.74|148.83|146.37|144.61|145.09|143.41|144.58|138.99|137.76|144.57|143.79|145.29|141.84|144.67|142.28|145.24|147.77|147.85|147.95|147.8|149.72|145.73|148.67|147.52|147.6|143.89|141.8|141.36|145.44|146.66|144.75||143.9|140.98|139.54|136.94|138.27|140.75|140.11|132.14|125.62||122.72|122.57|123.13|124.64|128.88|131.1|132.09|134.33|134.28|137.04|138.88|141.32|140.7|145.36||148.71|146.4|142.09|141.6|139.59|138.3|138.15|145.83|156.75|157.09|158.28|157.03|154.86|156.23|157.43|153.94|148.27|149.63|147.56|143.28|143.47|148.34|147.71|146.27|152.29|150.65|148.15|146.2|145.31|143.52||145.57|145.39|146.45|147.75|146.5|146.16|143.92|144.2|145|142.83|139.03|139.5|139.69|138.63|136.46|134.1|135.79|136.14|133.88|133.83|132.83|131.56|130.63|127.62|130.16|133.45|137.27|138.44|145.49|144.74|145.45|144.82|144.88|145.79|147.58|143.24|147.54|148.5||150.55|146.01|141.28|142.64|142.95|144.04|141.38|142.83|143.22|146.21|141.41|165.34|166.99|168.74|167.86|166.94|165.47|164.72|174.53|176.95|178.6|175.98|181.13|181.01||186.6|182.97|182.01|179.57|179.7|179.9|178.54|177.43|175.59|174.93|174.36|172.32|171.38|171.93|170.89||169.83|170.77|171.16|176.6|174.16|178.17|176.13|172.67|172.08|168.53|166.92|167.78|165.26|168.73|168.16|166.47|165.76|162.85|169.16|174.21||168.07|168.84|167.61|166.98|165.77|169.25|169.91|169.88|166.04|165.94|165.44|166.15|164.27|163.26|164.44|165.36|165.39|163.4|163.01|161.86|159.57|161.21|161.64|161.44|160.06|161.04|158.99|160.56|163.24|163.54|160.73|162.96|162.19|163.48|165.06|165.17|162.62|163.73|164.52|165.61|168.11|166.66|164.87|164.56|162.39|162.19|163.77|164.78|166.09|166.61|168.92|172.24|171.21|169.68
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||196.35|199.13|198.9|197.68|199.69|202.07|207.92|206.45|205.46|202.29|202.6|199.02|198.4|202.95|201.46|202.15|200.03|197.74|197.52|195.75|199.48|199.52|195.99|203.78|204.46|204.48|205.79|204.15|203.82|200.44|201.94|199.53|203.55|203.17|208.34|208.9|208.78|203.96|204.36||204.28|204.7|206.15|206.12|209.44|210|208.46|208.46|208.5||200.53|203.28|200.88|196.11|202.99|199.9|197.93|199.57|202.76|199.36|200|204.68|199.37|198.83||199.93|196.91|195.43|191.67|191.6|192.11|190.15|188.48|196.03|196.17|200.1|196.01|198.62|200.27|201.6|210.37|213.27|220.66|219.16|216.78|219.34|225.72|225.93|213.27|221.56|222.92|228.37|236.2|234.1|236.24||237.66|239.36|236.03|239.84|242.5|244.3|243.45|237.46|234.59|239.82|237.86|241.8|240.89|244.58|247.72|244.93|246.79|247.99|250.76|249.6|246.28|242.01|232|229.57|225.96|227.96|230.09|222.73|235.73|243.77|240.82|236.74|233.45|236.53|239.41|237.26|235.56|238.37||236.62|238.85|238.92|238.84|239.17|241.03|244.05|249.51|241.41|242.67|246.17|241.07|239.37|232.02|229.5|225.75|223.24|220.13|221.79|224.25|225.91|231.2|229.62|223.5||223.19|223.73|226.18|223.44|222.8|225.04|225.71|226.43|227.27|225.46|228.46|228.66|229.11|230.12|229.43||228.96|227.2|225.2|221.91|224.78|229.09|227.65|227.55|227.9|228.4|227.64|231.97|231.25|224.45|225.26|226.55|220.01|220.52|225.33|222.16||228.94|227.94|224.33|223.31|226.2|226.42|225.66|226.68|224.85|222.51|221.08|221.73|220.67|221.71|220.57|220.44|220.6|218.33|220.55|218.34|217.06|219.27|217.69|217.95|214.79|214.17|217.56|213.93|211.9|207.05|204.26|202.81|201.32|201.53|202.11|198.72|198.32|194.71|196.59|193.38|196.16|197.89|198.43|198.01|193.48|189.33|185.84|188.01|188.65|188.69|188.96|188.85|189.23|189.21
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||68.76|69.64|69.34|69.35|70.08|70.94|70.52|70.42|70.26|70.11|69.67|68.68|68.76|68.69|68.21|67.61|68.61|69.34|68.9|69.03|68.73|68.53|66.71|66.68|65.87|65.18|63.92|63.88|64.96|64.81|66.2|65.79|65.94|65.91|66.26|66.02|66.38|67.37|66.11||69.03|67.5|66.5|66.56|66.19|65.19|64.12|62.73|61.93||61.16|61.5|62.66|62.52|64.7|67.71|67.87|70.26|71.82|71.2|71.14|71.28|70.83|71.04||71.47|70.81|70.54|71.71|69.63|68.83|69.21|68.9|69.31|69.08|69.45|68.58|68.58|68.28|69.18|67.75|67.48|68.84|67.49|67.8|68.69|70.87|70.21|70.38|70.59|71.76|72.84|73.04|72.31|71.44||71.55|71.9|72.83|72.24|72.51|72.36|73.56|71.11|70.59|71.1|69.94|69.99|69.41|69.12|68.92|68.05|67.64|67.01|66.99|66.2|66.82|66.47|67.25|66.17|65.96|66.05|65.22|65.92|66.98|67|65.28|64.48|63.63|64.01|64.14|61.97|62.01|62.69||62.51|62.4|61.92|61.85|62.39|63.1|62.48|64.82|64.94|64.92|64.68|64.65|63.97|63.33|64.38|63.84|63.19|62.35|62.57|62.6|63.74|63.53|63.44|63.18||63.75|64.37|64.12|63.87|64.78|65.08|64.66|65.4|64.6|64.71|65.05|65.1|65.19|64.54|63.91||63.52|63.71|63.73|64.52|64.18|65.41|64.88|63.47|63.74|62.53|62.15|61.88|62.03|61.57|60.76|59.56|59|58.85|61.13|60.13||61.04|61.31|61.64|60.9|60.45|60.94|60.53|61.17|60|60.08|60.89|60.07|59.57|60.52|60.02|60.15|60.44|60.29|60.35|60.72|60.35|60.6|60.25|61.06|60.8|60.79|60.24|59.55|60.3|60.94|60.63|59.74|59.35|60.15|60.57|61.22|60.37|60.87|59.73|59.73|59.85|58.86|59.46|60.76|60.66|61.49|61.66|61.83|61.66|62.48|62.8|63.18|63|63.61
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||79.21|80.92|81|80.96|81.96|83.27|82.85|82.17|82.18|81.24|80.29|79.5|80.34|80.06|80.81|80.43|80.89|81.43|80.26|81.1|78.74|79.19|78.76|78.53|77.85|77.47|76.16|75.61|77.53|77.12|78.15|78.34|78.43|78.31|78.7|78.35|79.46|81.02|81||81.97|80.14|79.67|78.88|79.88|80.38|78.88|77.91|76.46||74.04|73.92|74.16|74.27|76.19|76.63|76.85|77.87|78.71|78.78|78.93|79.27|78.2|78.81||78.86|78.16|77.49|78.12|76.52|75.13|75.12|75.71|78.77|78.73|78.4|77.55|76.75|76.67|77.67|76.84|76.09|77|74.49|75.18|77.05|81.22|80.69|80.52|81.81|81.1|82.1|81.53|80.61|80.01||80.94|80.99|81|80.44|80.25|80.42|78.81|77.45|76.59|76.42|75.83|76.36|76.2|75.39|74.78|73.65|73.63|74.5|74.15|72.2|75.13|75.15|75.49|73.96|73.77|73.84|75.54|74.87|76.68|77.36|77.4|76.7|76.04|76.95|78.14|75.58|78.64|78.85||79.55|79.15|78.34|78.58|79.26|79.53|79.72|80.87|80.92|81.12|81.12|82.73|82.8|81.92|82.45|83.05|82.7|81.39|81.74|83.67|83.67|83.29|84.06|83.12||83.45|82.54|82.87|83.17|83.71|84.44|84.66|85.22|84.87|84.59|85.34|84.59|84.91|84.46|83.91||82.79|82.46|82.09|82.52|82.48|83.95|82.76|82.13|81.14|79.47|78|77.76|77.81|78.58|76.77|75.48|75.39|75.02|77.71|77.06||77.76|77.93|77.56|77.2|76.39|77.58|77.88|78.3|78.03|77.99|78.48|78.05|77.74|77.84|77.29|77.27|76.27|75.95|76.19|76.88|75.9|76.16|75.14|75.5|74.89|75.1|74.78|75.28|76.25|76.6|76.07|75.67|75.8|75.59|75.59|75.1|74.42|75.06|75.58|75.58|77.08|75.82|76.01|76.63|76.67|76.43|76.39|76.17|76.23|76.47|77.21|77.3|77.38|77.04
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||81.82|82.89|81.61|82.06|82.32|84.98|86.59|85.56|86.51|85.63|85.66|84.31|81.95|79.24|78.49|78.19|76.69|78.09|76.64|77.77|77.77|77.54|78.07|76.68|78.97|78|79.37|79.13|77.92|75.5|74.73|71.52|72.97|73.39|74.22|74.22|74.62|73.47|73.85||74.28|73.38|75.99|76.69|75.98|76.52|72.92|75.77|75.93||74.62|73.75|76.34|74.84|74.83|75.25|78.94|81.25|81.84|81.78|81.96|82.63|80.77|83.21||82.83|81.64|79.16|76.77|77.09|73.08|72.8|75.24|78.46|75.37|76.26|76.04|76|77.66|78.74|81.42|82.93|85.89|83.14|82.31|81.9|84.66|82.5|82.09|83.79|80.97|82.73|87.1|90.06|88.26||88.37|89.13|87.99|89.09|88.57|88.21|87.65|88.77|89.27|90.04|90.43|92.82|95.35|95.13|97.04|94.04|93.37|96.03|94.36|94.95|94.68|95.91|91.8|90.8|88.04|88.22|88.23|84.49|84.5|90.22|93.37|93.67|87.59|95.49|95.54|90.98|93.45|95.67||95.86|96.79|100.49|100.17|97.9|98.61|100.18|99.35|100.51|97.64|97.03|95.02|95.35|95.04|92.78|93.19|92.06|92.52|92.58|90.53|89.7|93.54|96.67|99.51||101.24|98.78|98.36|97.35|97.12|97.07|96.49|92.34|92.4|88.61|87|87.02|87.59|86.72|86.6||85.3|84.94|84.79|81.89|83.74|87.11|85.07|83.73|81.95|84.53|83.84|84.58|85.56|83.76|81.91|84.62|80.65|82.53|85.32|85.26||90.51|90.57|89.28|87.93|89.31|89.11|89.91|89.58|88.76|89.04|88.41|87.55|87.9|87.55|87.66|89.7|87.21|87.27|85.09|85.72|84.68|87.62|88.71|88.39|86.68|86.93|84.04|83.8|83|82.45|82.43|83.65|83.47|84.23|84.15|83.87|84.09|82.97|82.57|80.5|82.52|81.6|81.92|78.44|77.17|73.57|71.32|71.97|74.07|73.76|73.27|71.51|74.19|72.8
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||34.91|35.58|35.55|35.19|35.15|35.4|35.29|35.23|35.24|34.9|34.39|34.44|34.41|34.31|34.27|34.43|33.98|34.3|34.12|34.83|34.21|33.99|33.38|33.82|33.87|33.63|33.18|33.13|33.45|33.41|33.73|33.15|35.74|35.6|35.56|35.31|35.2|34.79|34.37||34.56|34.24|34.33|33.94|34.05|34.1|33.31|32.46|32.34||31.37|31.75|31.98|31.8|32|32.57|32.25|32.66|32.6|32.21|32|32.32|32.52|32.89||33.15|32.98|32.77|32.88|32.34|31.72|31.74|32.33|35.31|35.64|35.89|35.67|35.69|35.71|36.29|35.59|35.42|35.69|34.85|34.22|34.93|35.92|35.63|35.41|36.11|36.12|36.56|36.54|36.23|35.39||35.62|35.66|35.09|35|34.5|34.43|34.34|34.1|34.12|34.08|33.57|33.4|33.4|32.83|32.89|32.28|32.14|32.31|31.96|31.74|32.06|31.7|31.83|31.57|30.1|30.67|31.18|30.93|33.7|34.4|34.62|34.6|34.49|34.97|35.35|34.31|35.74|35.84||36.02|35.88|35.43|35.42|35.3|35.69|34.92|35.19|35.25|34.98|34.73|35.27|35.24|34.97|34.76|35.34|35.37|34.84|35.04|35.31|35.25|35.45|35.56|35.3||35.11|34.37|33.54|33.98|34.17|34.75|33.53|34.15|34.2|34.06|34.15|33.88|33.88|33.94|33.42||33.33|33.46|33.83|34.32|34.58|34.4|32.93|32.5|32.47|32.08|31.87|31.71|31.8|31.77|31.37|30.98|30.45|30.55|31.51|31.6||31.6|31.53|31.37|30.72|31.12|31.81|31.99|32.3|32.25|32.08|32.48|32.54|32.29|32.59|32.65|33|32.83|32.42|32.2|32.78|32.62|33.03|32.89|33.34|33.34|33.7|33.22|33.15|33.25|33.8|33.16|33.41|33.55|33.72|34.22|34.48|34.27|34.02|33.7|33.87|34.66|33.64|33.79|33.35|33.19|33.3|32.97|33.23|33.47|33.43|33.44|33.19|33.39|33.09
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||112.12|112.08|110.52|108.45|105.24|105.14|104.88|101.36|100.1|100.77|102.75|100.36|95.98|95.51|93.63|92.85|89.88|91.32|94.71|95.1|97.43|94.06|93.27|91.09|92.05|88.13|88.93|90.71|88.48|85.07|82.89|81.61|83.11|83.45|85.55|86.46|86.35|83.34|84.64||90.98|89.81|91.46|95.22|92.23|90.91|87.89|93.06|99.28||93.74|102.42|109.33|111.49|111.76|116.83|118.56|121.86|122.71|117.38|118.12|114.96|115.75|112.36||114.6|113.15|111.2|109.48|109.02|105.02|104.61|104.48|107.02|105.5|102.91|99.6|99.04|98|97.2|107.69|102.86|103.86|98.93|95.92|95.52|97.55|93.06|91.32|91.66|96.01|98.67|102.67|101.56|103.47||101.37|100.23|100|97.98|103.05|99.96|97.54|98.05|100.55|100.58|100|101.1|100.69|103.5|107.5|104.54|104.37|101.77|102.76|99.6|98.83|94.82|95.05|96.55|98.41|99.72|96.21|98.8|101.27|100.27|97.41|98.04|96.96|94.86|91.27|87.73|88.23|87.83||89.63|91.16|90.21|89.68|91.55|93.52|91.91|92.95|91.33|92.94|91.87|90.87|92.21|91.54|88.62|89.22|89.66|87.06|87.11|83.02|82.72|85.63|87.28|87.51||86.74|83.62|84.4|83.59|81.03|80.64|78.49|75.65|76.97|73.77|72.18|72.28|72.92|73.12|73.21||71.19|71.08|70.68|68.6|68.61|71.7|70.71|70.68|71.02|73.49|72.55|74.11|74.57|72.81|71.11|71.26|69.2|70.13|72.15|71.48||74.83|73.78|71.89|69.61|72.72|71.97|72.64|72.72|72.36|72.14|73|75.75|75.93|75.45|73.31|72.74|73.03|74.59|74.49|75.15|74.43|77.03|76.52|75.72|74.59|76.02|75.32|74.5|74.14|73.85|73.23|73.41|73.97|74.92|71.51|71.81|71.73|71.49|70.1|67.77|68.04|67.8|66.71|65.02|63.71|62.26|59.33|57.07|58.92|59.23|59.32|56.94|57.59|55.73
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||98.53|99.46|98.88|98.76|99.41|100.55|100.93|100.58|100.02|100.29|99.11|98.48|98.99|98.91|98.5|97.19|97.43|98.1|98.05|98.33|99.27|98.48|95.69|95.36|94.09|92.44|90.82|90.64|92.22|91.63|93.4|92.84|92.53|92.82|92.93|91.97|92.3|93.1|92.69||97.24|95.1|94.72|94.12|93.56|92.93|91.31|88.9|88.21||86.88|87.67|88.25|88.78|91.15|95.15|94.51|97.04|98.48|98.1|97.91|98.58|98.63|99.26||100.58|99.87|100.32|100.39|97.68|95.81|94.82|95.22|95.5|95.04|95.4|94.35|94.28|92.65|94.38|93.98|92.66|93.5|92.28|92.01|92.74|95.44|94.73|95.16|96.05|96.49|98.19|98.41|98.01|96.94||98.03|97.9|97.8|96.6|97.91|97.56|98.4|96.15|95.45|96.11|94.68|94.73|93.52|93.05|92.68|91.41|89.94|89.29|89.57|88.7|90.01|89.64|90.4|89.52|89.34|89.47|88.38|88.75|90.14|89.88|88.29|86.91|85.38|85.77|85.94|83.31|84.4|84.75||84.61|81.45|81.08|81.36|83.02|84.26|84.03|86.38|86.42|86.6|86.09|86.99|87.15|86.05|86.45|84.63|82.76|81.38|81.81|81.99|82.66|82.04|82.15|81.99||83.52|83.94|83.19|83.07|84.78|85.67|85.37|85.55|84.97|85.13|85.32|85.18|85.1|84.4|83.73||83.77|83.85|83.37|84.04|83.82|84.69|84.52|83.17|83.47|82.61|81.68|81.53|81.56|81.35|80.53|78.69|77.94|77.64|80.35|78.67||79.22|79.17|78.57|78.03|77.66|77.5|77.52|78.77|77.15|77.58|77.96|77.83|77.05|78.21|76.28|76.98|76.44|76.11|75.4|76.29|75.99|76.28|75.88|76.09|75.44|75.51|73.73|72.89|74.47|75.67|76.05|75.69|73.92|73.47|74.38|74.61|73.04|73.22|71.6|72.59|73.45|72.16|72.53|73|73.11|73.25|73.05|73.31|73.07|73.66|73.99|74.19|74.41|74.69
00209|8034|/equities/constellation-a|SnP500/R1000VALUE||251.9|257.73|257.46|254.18|254.81|251.69|250.87|250.15|248.17|246.48|243.73|239.84|242.13|242.73|234.88|244.36|243.12|246.58|245|244.15|246.31|248.35|245.32|241.5|240.67|242.38|242.28|243.17|244.73|243.45|244.54|250.97|244.98|240.56|241.14|242.17|241.61|239.44|236.71||235.43|233.06|243.63|245.52|247.42|245.5|239.35|237.4|234.94||227.7|225.77|230.58|231.5|230.03|239.09|241.65|245.45|246.24|245.87|243.33|245.79|244.18|245.47||246.31|244.37|243.03|244|238.67|234.5|234.83|237.05|250.95|249.42|248.92|245.22|245.96|246.78|246.24|247.47|251.91|253.6|245.05|244.03|246.09|250.18|249.31|247.92|248.74|250.96|254.21|258.78|253.87|252.82||251.42|248.63|248.83|247.51|244.46|242.5|231.81|230.34|229.71|233.71|230.32|233.08|231.75|229.37|229.41|226.46|224.52|227.72|225.85|225.93|221.77|222.34|222.13|219.69|212.39|213.64|214.72|214.64|212.98|217.66|218.29|215.82|213.65|215.62|217.04|215.01|212.48|216.94||215.85|218.87|220.91|219.55|233.85|235.94|237.3|240.71|238.9|237.62|237.33|237.86|240.44|235.66|237.75|236.05|234.77|234.33|236.47|240.06|241.01|243.4|242.81|243.44||248.64|247.03|248.12|252.69|247.08|246.18|244.79|253.36|254.6|252.82|250.97|249.39|249.78|248.99|246.8||244.04|243.21|241.32|239.45|242.25|241.61|241.04|236.81|237.37|235.32|233.5|234.68|233.83|230.87|226.19|225.26|223.19|225.33|226.97|229.32||232.5|237.06|234.3|235.4|237.01|234.02|231.13|228.82|226.41|224.75|222.34|221.64|221.78|222.69|219.36|220.69|220.7|220.21|216.81|216.77|214.95|218.21|217.69|219.4|218.41|218.15|216.24|215.6|218.95|220.37|219.13|218.84|219.7|219.66|216.51|211.62|213.06|213.02|213.48|210.69|211.76|209.96|211.67|212.62|214.02|211.3|209.08|210.13|214.85|215.45|218.5|215.59|214.9|213.91
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||296.57|314.03|309.81|311.32|314.42|322.69|326.97|329.07|337.27|333.34|334.07|328.74|332.24|325.63|333.67|330.91|327.47|329.14|324.81|325.39|327|326.43|318.56|310.85|313.71|313.44|315.88|307.11|303.1|294.14|293.51|288.5|292.17|297.18|304.56|311.57|317.05|312.6|315.89||318.51|313.12|317.71|314.08|322.07|323.49|307.71|301.4|303.97||304.94|305.16|315.34|314.92|320.15|332.35|337.07|344.06|347.51|344.61|342.27|352.81|343.21|350.74||352.17|343.71|339.84|341.05|338.72|341.21|338.68|333.76|340.25|327.91|327.79|317.66|316.08|317.03|311.61|337.55|347.89|362.48|354.09|357.04|361.04|373.16|377.38|382.68|394.06|390.91|409.45|418.58|410.77|395.22||399.62|404.61|402.85|406.96|411.45|415.98|419.62|420.52|417.32|428.42|417.59|421.4|417.61|412.75|408.41|411.94|407.12|418.61|418.07|421.31|417.82|407.12|390.47|381.81|379.96|385.3|386.73|380.39|401.21|424.54|417.14|415.73|411.3|409.02|410.89|399.66|395.45|394.66||388.98|388.95|401.29|397.95|391.35|394|402.69|406.83|405.07|386.9|388.66|390.83|397.59|396.67|398.3|385.2|379.46|382.36|389.59|393.31|388.3|393.54|398.15|399.87||410.52|416.13|420.7|422.29|416.09|408.64|410.73|410.48|417|421.6|418.94|424.02|420.68|420.41|420.03||411.21|404.62|395.79|389.73|393.47|394.87|400.55|392.33|394.35|399.58|408.43|414.93|406.17|399.97|391.56|377.95|373.53|376.47|381.19|379.94||390.84|398.44|402.87|405.07|404.89|408.58|415.71|416.44|417.72|410.84|434.12|433.63|431.61|424.22|420.66|422.52|420.64|421.94|416.92|416.74|411.95|416.54|414.95|417.02|411.56|410.6|402.2|396.7|398.31|401.3|401.1|401.84|404|410.59|414.88|414.64|414.96|408.58|416.88|413.31|422.3|424|431.48|439.38|439.34|433.76|426.75|429.9|436.6|442.75|445.03|441.47|440.57|451.36
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||34.64|35.85|34.98|35.04|35.14|36.19|36.86|36.38|37.38|37.18|37.54|37.14|36.8|35.38|35.9|35.8|36.49|36.5|36.11|36.39|36.76|36.29|35.95|34.94|34.49|34.37|34.85|34.42|34.19|32.77|33.2|31.99|32.24|32.36|32.45|32.61|32.66|31.91|31.65||31.91|31.51|32.38|32.5|33.29|32.76|31.61|31.55|32.12||31.88|31.37|32.74|32.1|31.94|33.28|34.26|35.82|35.84|35.89|35.84|36.51|35.44|35.82||35.65|35.22|33.7|33.27|33.76|33.13|33.52|34.06|36.29|35.2|35.54|35.21|34.88|36|35.76|36.86|36.53|37.27|36.13|35.96|35.19|36.4|36.07|35.5|34.42|33.8|34.64|34.67|34.71|33.87||33.69|33.87|33.55|33.67|34.09|34.41|34.92|35.67|36.59|36.36|36.91|37.58|38.32|37.95|38.37|38.35|37.55|38.34|37.8|38.02|37.7|37.31|36.59|36.21|36.44|37.01|37.63|36.97|37.29|38.85|39.64|39.83|38.57|40.4|41.1|40.51|40.23|41.12||41.7|41.36|42.39|42.09|41.29|41.87|42.49|42.95|42.74|42.2|42.19|42.61|42.74|42.17|42.04|42.12|40.56|39.24|35.3|35.33|35.06|35.13|35.96|36.65||37.09|38.09|38.17|38.04|37.6|37.97|38.33|38.18|38.01|37.19|37.23|37.21|37.51|37.35|37.37||36.75|36.38|36.26|36.1|36.69|37.1|37.2|36.78|36.93|37.61|37.55|38.32|38.23|37.66|37.13|37.53|36.85|37.09|38.46|37.96||39.04|39.43|38.71|37.65|38.33|38.2|38.65|38.7|39.12|38.26|37.87|38.22|38.47|38.34|36.67|37.06|36.96|36.44|35.57|35.64|35.39|36.58|38.61|38.23|38.46|38.33|37.91|37.82|37.95|37.69|36.85|36.42|36.92|37.16|36.94|36.37|36.9|36.56|36.98|36.49|37.13|37.61|38.48|38.39|37.79|37.32|37.31|37.99|38.39|38.84|38.64|38.26|38.95|38.83
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||30.87|31.26|31.27|30.31|30.58|30.3|30.58|29.35|29.18|28.35|28.66|29.33|28.33|28.13|27.82|27.93|27.39|28.68|29.38|29.57|30.59|29.82|30.06|29.45|28.89|27.71|28.06|28.91|28.14|27.42|26.92|26.31|27.14|26.34|26.39|26.31|26.38|25.32|25.6||26.33|25.79|26.71|27.69|27.03|26.35|25.9|27.03|27.57||26.54|28.63|30.67|31.11|32.56|34.31|34.96|35.78|36.11|35.95|35.18|34.98|35.19|34.33||35.52|34.65|33.94|32.6|32.37|30.69|30.42|30.69|31.05|30.56|29.78|29.07|29.58|29.62|29.32|32.55|31.87|32.77|31.66|28.92|28.79|29.15|28.85|28.55|28.66|28.96|29.97|30.93|30.47|30.77||29.42|29.13|28.37|28.48|28.75|26.79|26.49|26.38|26.58|27.1|26.97|27.1|27.4|28.09|28.91|27.03|26.19|25.58|25.28|24.85|24.74|23.47|23.43|23.13|25.63|26.33|25.46|26.01|27|26.11|25.51|25.67|24.36|23.33|22.71|22.24|23.21|22.56||22.59|22.79|22.87|22.92|23.23|24.11|22.99|22.73|22.39|23.2|23.42|22.95|22.92|22.19|21.9|21.63|20.99|20.27|20.35|19.53|19.33|20.03|20.88|21.82||22.2|21.84|22.54|21.25|21.36|21.55|20.46|20.68|20.93|19.57|19|19.55|20.01|19.96|19.91||19.39|19.75|19.64|19.42|19.66|20.08|20.37|20.09|20.46|20.91|20.82|20.75|20.12|19.64|20.22|20.23|19.74|20.08|20.84|21||21.09|21|20.96|19.99|20.77|20.61|20.98|20.82|20.6|20.85|20.27|21.36|21.66|21.58|21.75|22.09|21.45|21.59|21.32|21.88|22.11|22.47|22.56|21.29|20.78|21.41|20.86|20.4|20.34|20.75|20.9|20.95|21.0184|21.7509|21.4969|21.5555|22.122|22.2392|21.7314|21.2528|22.0244|21.3114|21.5458|19.8659|19.3189|18.9087|18.5376|18.9185|18.9576|18.9185|19.5143|18.225|18.5376|17.893
00213|41258|/equities/coty-inc|SnP500/R1000VALUE||7.94|8.17|7.39|7.32|7.33|7.5|7.82|7.8|7.85|7.82|7.66|7.42|7.44|7.28|7.56|7.52|7.52|7.48|7.4|7.33|7.32|7.74|7.71|7.56|7.83|7.8|7.99|7.82|7.64|7.3|7.3|7.07|7.42|7.54|7.49|7.68|7.9|7.8|7.99||7.77|8.01|7.85|8|8.14|8.05|7.5|7.42|7.37||7.04|6.77|7.29|6.92|6.58|7.05|6.97|7.2|7.36|7.25|7.27|7.27|7.04|7.09||7.08|6.68|6.27|5.99|6.31|6.27|6.39|6.13|6.58|6.26|6.58|6.31|6.21|6.31|6.74|7.28|7.42|7.77|7.88|8.02|8.11|8.25|8.06|8.02|8.26|8.07|8.28|8.61|8.59|8.3||8.56|8.76|8.52|8.69|8.59|8.52|8.64|8.79|9.03|8.97|8.99|9.05|9.42|9.04|8.92|8.82|8.75|8.98|8.88|9.06|8.91|8.93|8.46|7.98|8.21|8.1|8.07|7.66|7.35|8.12|8.77|9.17|8.99|9.17|9.13|8.81|8.68|8.86||9.17|9.28|9.48|9.46|9.2|9.32|9.64|9.63|9.27|8.58|8.47|8.4|8.51|8.57|8.48|8.13|8.07|8.32|8.39|8.43|8.39|8.64|8.59|8.64||8.93|9.29|9.44|9.65|9.48|10.04|10.21|10.27|10.6|10.66|10.5|10.39|10.43|10.48|10.49||10.52|10.37|10.12|9.49|9.73|9.7|9.97|9.82|9.66|10.15|10.13|10.27|10.03|9.8|9.4|9.67|9.31|9.73|9.97|9.64||10.3|10.25|10.27|10.35|10.77|10.81|10.7|10.96|10.81|10.79|10.47|10.81|10.69|9.29|9|9.1|8.69|8.71|8.48|8.48|8.24|8.58|8|8.08|7.91|7.73|7.47|7.71|7.83|7.86|7.54|7.69|7.72|7.97|8.18|8.16|8.15|8.14|8.18|7.86|7.94|8.03|8.1|8.01|8.25|8.32|7.98|8.04|8.35|8.31|8.41|8.31|8.49|8.23
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||173.41|177.42|174.84|173.11|177|180.14|181.05|181.47|182.31|184.14|181.68|178.88|181.8|179.86|179.24|178.4|178.35|178.5|177.85|179.97|180.66|181.21|173.54|174.62|171.5|172.86|173.01|170.53|173.53|170.13|173.4|171.02|170.91|170.94|172.26|171.4|171.64|171.77|171.53||172.36|168.38|167.31|168.59|173.46|174.99|171.58|168.07|161.96||156.15|154.99|160.25|157.92|166.04|172.65|179.63|184.45|185.96|184.78|183.04|187.21|188.09|189.65||193.39|187.53|190.18|191.61|185.21|182.2|178.38|175.46|176.8|175.69|176.49|172.05|170.7|170.29|175.38|182.6|181.59|184.44|183.71|180.82|185.21|192.07|188.74|188.62|192.87|194.14|196.4|197.93|193.87|190.95||192.68|193.46|194.09|196.06|198.02|196.52|197.57|193.11|189.09|189.04|184.6|184.56|183.87|180.83|177.58|175.31|173.42|174.02|175.1|174.88|176.92|173.4|172.76|172.77|173.63|176.17|173.96|173.85|176.78|179.1|175.84|173.2|168.01|166.59|167.58|165|159.93|163.15||162.34|163.37|164.67|165.6|167.58|168.88|173.05|179.64|177.49|180.89|180.3|181.68|184|180.57|182.51|180.68|171.57|176.9|182.18|183.61|182.25|181.65|183.19|184||184.15|187.38|189.42|187.59|190.67|194.73|192.5|188.46|202.15|207.74|208.74|207.92|207.3|206.3|204.75||199.39|199.58|198.58|202.13|201.34|200.47|197|194.9|198.63|193.21|189.62|191.55|192.15|187.82|184.86|185.64|180.56|181.65|185.83|183.5||186.66|183.67|181.96|183.74|183.33|184.7|180.21|182.78|180.78|180.66|180.34|180.85|179.97|180.13|181.05|182.92|182.8|181.51|180.3|181.9|178.25|180.08|177.64|179.12|177.94|175|172.88|167.81|168.85|171.28|169.72|170.6|168.76|169.82|172.85|174.34|172.45|173.66|173.02|173.32|175.77|175.06|177.25|182.07|184.36|187.46|187.78|187.2|188.54|189.22|188.65|189.25|189.83|188.36
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||222.5|228.97|225.29|225.02|224.4|228.58|230.2|230.27|232.4|230.74|227.76|223.88|221.89|218.12|219.51|220.02|219.54|217.77|218.61|217.84|221.31|215.19|209.17|204.45|206.29|205.2|206.13|205.68|205.05|197.62|196.36|194.83|199.59|201.17|196.79|200.53|201.28|194.52|194.08||194.11|193.53|193.75|196.06|195.38|195.02|185.89|193.87|196.19||191.55|189.15|199.16|196.61|196.2|205.5|211.5|213.78|215.26|212.65|211.02|211.64|207.85|209.12||207.97|203.55|202.62|196.51|198.74|197.31|201.88|204.16|208.2|202.69|201.12|199.44|196.18|197.41|202.71|201.72|204.03|208.75|202.13|194.93|189.19|194.48|194.87|190.59|196.15|199.2|206.86|204.81|201.28|196.71||195.94|194.6|192.58|192.93|194.69|196.11|198.51|200.09|202.29|201.03|205.11|209.57|212.38|207.72|209.66|209.24|208.03|209.67|206.15|206.75|205.41|205.26|198.47|197.77|195.29|197.2|198.44|193.01|189.6|202.04|208.99|207.08|196.07|204.12|203.85|203.27|205.83|214.09||218.05|218.69|223.31|222.38|219.44|222.17|223.22|225.5|223.51|226.54|228.6|227.25|226.47|225.53|220.88|220.99|224.08|225.85|226.66|224|223.36|226.72|231.1|236||237.54|235.98|231.66|232.39|231.38|234.35|230.19|226.95|227.91|219.53|218.14|217.84|218.72|217.53|216.21||213.97|210.92|211.76|206.99|211.03|218.29|218.6|216.58|216.12|218.1|219.58|220.81|219.77|219.27|217.03|215.89|209.12|209.75|217.27|219.68||225.86|227.84|227.98|223.89|228.1|231.89|235.42|236.03|236.34|236.3|237.71|236.2|238.06|237.07|235.16|235.48|242.28|245.33|239.84|242.74|234.85|238.9|241.36|240.71|240.71|242.83|240.12|237.04|238.28|238.83|231.54|230.14|232.44|236|234.86|234.59|234.67|227.52|227.96|224.56|230.67|229.46|230.25|227.66|228.33|221.62|219.54|221.47|227.69|229.71|234.44|231.82|235.61|233.32
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||100.06|102.15|101.28|101.13|102.34|104.05|103.64|104.92|106.43|106.27|106.39|104.25|104.05|103.69|102|102.26|101.87|101.38|95.37|96.02|95.68|95.53|95.87|95.31|94.49|94.06|93.19|95.15|96.79|94.29|95.37|92.83|93.45|94.98|94.71|94.18|93.73|93.19|92.53||93.94|92.66|93.35|93.2|94.54|94.52|92.37|91.29|91.08||88.66|89.85|91.45|90.64|90.89|93.17|92.74|93.88|95.92|95.72|94.9|97.23|96.54|96.75||98.05|97.8|97.15|96.45|95.57|94.93|93.14|94.02|99.38|98.55|97.48|98.25|97.99|98.16|98.86|100.69|97.73|100.57|95.98|96.5|96.13|100.85|100.85|101.43|101.77|101.68|105.18|106.64|103.86|103.42||103.68|104.98|104.64|104.45|106.61|103.61|102.06|99.46|100|101.09|101.21|103.55|104.68|108.04|108.56|108.05|106.2|107.23|107.39|107.3|108.56|107.11|106.98|104.49|103.47|104.08|103.6|102.36|104.56|105.19|104.54|104.43|102.05|103.65|104.3|100.77|102.24|101.92||102.13|102.3|103.94|102.97|103|104.24|105.32|104.79|110.83|109.41|108.49|108.72|108.9|106.27|106.51|109.27|106.79|104.86|103.1|103.51|101.56|102.39|103.45|104.51||106.22|105.34|105.78|106.04|105.06|104.19|102.59|105.81|104.29|104.16|103.16|103.68|103.7|102.77|102.4||101.31|100.9|100.79|100.32|100.36|101.22|100.55|98.78|98.9|98.86|97.31|93.1|92.93|92.65|90.87|89.99|88.78|89.06|92.02|91.52||92.65|93.64|92.99|93.16|95.34|92.73|92.89|93.49|94.02|94.21|92.96|92.76|93.76|93.78|94.49|96.34|91.15|90.65|89.28|88.62|88.09|88.32|87.68|87.52|86.86|86.55|84.89|84.48|85.84|84.56|83.16|83.79|84.28|84.37|84.2|83.15|83.64|83.81|84.07|84.86|86.79|85.66|85.74|84.71|84.86|83.86|83.93|84.58|85.51|85.35|85.54|83.89|84.51|83.79
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||280.33|290.97|284.94|284.04|285.98|292.44|294.27|297.27|300.48|302.35|297.75|291.18|291.14|285.24|286.99|290|288.95|288.53|285.53|287.9|291.47|289.01|280.05|276.5|273.38|273.84|279.23|256|255.75|247.06|255.78|248.06|251.09|252.7|265.3|263.76|263.45|260.04|255.51||258.05|253.52|252.86|251.88|256.41|256.83|255.18|245.91|243.87||238.6|240.85|244.94|242.42|243.82|251.48|258.76|265.6|268.27|263.74|266.05|273.26|261|263.82||266.49|251.71|250.32|252|253.12|251.8|249.31|243.6|248.97|246.37|249.19|239.55|237.11|240.45|239.37|249.24|251.91|256.63|248.51|250.52|251.13|257|252.28|250.98|260.46|264.56|278.24|280.38|273.1|275.07||276.98|283.72|280.74|291.12|299.29|299.66|289.33|287.37|289.25|291.69|293.33|297.36|295.84|291.47|287.53|286.53|286.05|293.9|289.27|292.19|281.4|277.92|270.89|266.85|262.52|263.83|264.82|257.27|263.02|272.54|276.57|274.5|272.03|274.41|279.25|271.56|262.39|266.18||266.93|269.27|267.69|269.07|271.5|272.66|282.2|292.01|285.62|285.15|287.63|289.91|294.43|287.29|285.79|281.11|269.97|266.77|271.2|276.86|280.45|282.96|287.03|288.4||293.31|292.05|306.38|305.33|303.03|295.67|303.92|305.3|307.26|315.76|329.01|328.47|326.58|323.44|327.41||320.79|319.68|313.92|314.29|313.41|318.49|314.98|307.7|318.51|317.49|319.28|318.26|313.35|306.9|312.94|316.06|319.72|321.64|326.52|323.96||315.48|313.52|313.73|314.13|312.65|309.67|305.59|299.68|304.38|304.54|302.03|299.19|301.35|292.08|305.99|310.85|313.25|309.68|311.77|304.57|305.24|306.93|306.1|313.38|310.74|314.82|308.48|304.18|301.38|300.43|295.86|296.85|298.74|299.77|302.61|300.6|299.52|298.57|302.32|304.44|306.61|303.95|316|324.5|325.03|324.13|324.7|324.11|324.53|324|325.26|324.09|321.45|329.99
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||124.97|130.65|127.68|126.97|127.14|129.07|132.37|132.7|134.35|132.21|131.91|130.23|129.88|125.79|125.34|123.58|125.78|126.87|124.14|124.75|124.49|126.58|121.47|115.11|118.78|121.35|121.69|121.89|120.19|116.43|117.09|116.16|116.3|115.83|115.44|116.78|117.28|116.71|118.51||114.35|113.12|113.87|115.1|121.93|119.81|115.6|115.12|113.7||114.2|111.84|116.55|114.03|114.28|119.94|123.46|124.38|124.91|125.92|125.78|126.88|123.93|125||126.04|125.09|120.12|114.77|116.41|116.25|116.67|119.48|129.01|126.38|128.07|124.18|121.51|126.9|125.11|130.1|127.51|131.48|130.65|132.8|131.73|133.9|130.71|131.5|138.13|134.05|138.03|136.58|135.4|132.64||131.45|131.58|130.54|126.54|126.43|126|128.49|129.52|131.29|130.07|132.95|131.66|134.36|130.32|129.8|132.4|130.94|132|131.18|133.63|130.44|129.68|124.38|124.19|129|130.37|128.56|122.71|117.79|132.04|133.14|140.47|139.89|145.22|145.08|141.57|139.05|143.9||144.74|142.85|148.86|147.69|143.42|144.4|146.85|146.69|141|140.09|137.86|138.59|140.85|139.88|139.87|138.52|135.36|136.95|137.5|136.59|134.78|136.03|138.56|139.37||143|144.68|143.55|145.1|146.98|145.66|147.42|149.93|151.6|148.78|150.64|149.33|149.02|149.37|150.23||148.84|145.13|142.91|138.06|139.83|147.13|149.03|149.13|147.79|151.81|149.5|150.64|148.12|146.64|142.35|143.05|136.66|137.95|141.75|140.55||148.38|148.4|146.89|143.16|145.92|147|146.62|147.68|150.25|151.1|151.69|155.61|153.38|154.48|146.08|145.17|143.65|148.02|144.14|144.95|143.53|145.74|143.48|145.4|145.62|143.19|146.5|148.8|149.15|150.58|149.57|152.19|153|154.58|155.8|157.34|156.77|155.52|155.96|151.47|153.68|155.87|159.81|158.7|159.5|150.32|146.51|148.69|149.43|150.3|149.01|148.62|149.61|148.66
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||88.65|92.16|91.23|92.29|92.39|93.21|89.64|89.58|92.92|92.34|92.48|91.59|91.2|89.28|88.47|85.68|85.31|84.8|86.45|84.85|84.16|83.41|86.92|85.57|85.89|87.1|86.17|86.17|87.67|84.96|85.47|82.63|83.98|84.5|81.96|83.12|83.72|80.24|82.07||83.11|79.96|81.46|81.3|79.44|77.5|77.93|80.58|76.05||89.48|87.94|90.15|89.97|89.71|93.16|93.61|93.35|95.33|95.82|96.7|96.85|95.4|97.49||97.78|97.44|95.42|93.41|94.25|94.43|94.25|94.56|98.79|99.9|100.05|103.05|102.21|105.23|104.37|102.96|106.94|110.8|107.5|107.21|108.37|109.91|108.05|109.75|112.54|111.41|122.66|123.38|120.76|119.52||121.45|120.7|119.22|119.39|122.07|118.25|116.21|114.22|113.11|114.15|113.11|114.63|115.58|115.97|114.38|111.77|109.86|110.75|111.9|113.59|112.56|112.34|110.63|108.7|109.97|111.42|112.5|111.94|109.47|110.06|112.31|112.79|111.01|112.77|114.6|111.89|112.54|114.08||115.49|117.32|120|116.9|113.65|111.62|111.46|112.93|111.26|109.01|109.34|109.93|111.3|109.1|108.37|110.21|108.75|109.49|109.46|110.73|109.39|109.39|109.62|111.85||116.32|115.29|113.68|114.44|113.73|111.59|111.28|114|115.39|115.43|113.76|113.28|113.43|112.56|111.17||111.42|109.68|108.86|106.93|104.87|105.39|105.16|105.07|105.64|105.81|105.07|105.04|103.12|102.1|98.84|98.36|94.75|94.5|96.91|97.29||102|103.68|102.67|99.55|101.66|100.59|101.56|106.47|105.81|106.13|106.4|106.81|109.38|109.36|104.26|105.15|104.06|105.32|103.24|114.1|110.92|112.11|113.86|115.61|115.41|114.11|112.9|111.84|112.21|111.47|109.96|110.74|111.54|113.22|114.47|114.13|114.99|115.7|116.95|116.26|121.19|121.43|120.68|121|122.1|121.11|119.85|119.95|121.55|121.26|121.93|122.33|124.6|123.05
00220|261|/equities/deere---co|SnP500/R1000GROWTH||379.38|388.15|381.38|374.88|369.64|369.66|367.99|364.69|369.98|366.05|368.16|361.92|352.36|343.68|343.71|343.31|342.38|336.51|333.21|338.19|343.18|331.63|325.71|319.45|322.96|312.26|316.54|315.36|311.59|297.95|297.7|294.33|296.78|295.96|298.41|304.64|303.97|289.14|292.13||301.63|299.47|300.65|309.16|315.33|310.87|297.51|317.93|329.27||322.72|317.57|330.58|326.58|324.9|335.23|345.33|355.02|367.84|362.91|361|361.08|352.15|357.78||360.73|347.51|342.97|337.03|335.36|313.31|364.62|368.67|384.26|374.45|366.69|362.98|364.03|364.75|364.53|377.46|383.04|396.35|389.44|381.23|377.55|384.82|385.53|381.77|385.51|403.57|424.36|437.39|437.82|438.45||436.75|427.29|419.73|418.51|418.3|409.46|411.25|413.71|417.45|416.8|415.46|415.55|412.92|432.61|436.45|432.22|431.52|427.55|422.29|413.15|406.15|388.2|388.47|393.86|389.48|378.15|368.86|364.93|369|390.07|381.93|375.98|358.65|360.02|346.98|342.76|337.52|353.78||369.1|380.53|390.56|393.4|387.26|392.67|393.15|395.4|389.88|372.2|369.49|370.89|374.48|377.88|376.4|373.79|375.96|372.24|368.22|364.03|364.28|366.98|375.9|383.91||379.56|380.39|376.25|380.55|379.86|378.65|376.36|372.05|371.29|350.11|342.89|342.03|345.71|349.77|350.75||349.22|347|349.81|338.66|347.03|348.29|343.94|348.55|351.42|358.36|361.92|361.06|361.34|354.51|349.24|350.62|341.55|345.54|348.09|359.3||367.86|349.28|349.16|346.15|357.11|353.52|362.01|361.15|358.86|356.01|352.61|355.81|360.86|355.2|350.85|343.05|355.3|358.75|342.31|349.7|338.23|341.15|352.72|340.71|342.93|344.05|343.09|331.84|332.76|329.77|329|330.6|332.59|343.17|344.09|338.4|338.29|338.44|342.2|335.07|350.87|353.94|352.42|349.25|351.5|340.84|336.95|339.73|349.09|355.33|359.77|355.98|361.52|363.07
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||32.68|33.99|33.31|32.87|32.38|33.25|34.49|34.54|35.34|35|34.5|33.96|33.93|33.21|33.75|32.94|33.33|33.25|31.82|32.23|31.8|31.7|31.5|30.64|31.41|31.35|31.96|32.85|32.6|31.14|30.09|29.77|29.7|31.09|29.29|29.72|29.91|29.53|29.82||29.52|28.97|29.64|30.33|30.44|31.2|29.56|30|30.05||30.26|29.58|31.96|31.38|32.21|35.12|36.75|38.22|39.74|39|38.54|39.99|39.54|41.69||42.23|40.83|38.6|37.22|39.52|38.64|39.24|39.31|40.72|38.17|38.33|36.67|37.89|38.68|38.25|41|42.13|43.85|43.35|42.67|43.03|44.33|43.11|41.9|43.27|43.69|44.73|43.54|43.04|42.13||42.36|41.02|38.62|38.21|36.74|37.13|37.59|39.03|39.4|39.31|39.57|39.33|39.52|38.34|37.91|37.26|36.22|36.98|36.09|37.68|37.15|36.93|34.86|32.07|32.07|32.55|32.76|31.22|30.11|34.52|36.56|38.04|37.64|39.92|41.54|40.33|40.19|41.89||42.84|43.31|44.41|44.49|41.97|42.33|43.9|43.88|42.61|40.94|39.85|39.73|40.52|40.49|39.69|38.28|38.34|38.76|38.72|37.91|37.86|38.84|38.82|39.54||40.31|41.47|40.61|41.23|40.63|41.51|40.11|40.28|40.59|40.29|39.08|39.04|39.16|39.63|39||39.3|39.13|38.52|36.37|36.56|35.8|36.61|36.53|36.87|38.18|38.5|38.88|38.04|38.14|35.98|36.64|33.53|36.2|36.24|36.38||39.69|39.53|39.77|39.69|40.12|40.71|41.04|42.38|42.22|43.45|43.71|44.53|44.65|44.29|40.99|41.24|40.39|40.42|39.13|39.15|39.07|39.71|39.51|39.74|40.4|40.3|40.45|41.01|40.99|41.2|41.03|43.54|43.19|43.38|43.68|44.02|44.74|44.96|45.38|42.61|43.36|43.44|43.78|43.53|42.59|41.59|40.36|40.78|40.11|40.22|39.64|39.44|40.18|39.36
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||33.61|34.76|34.36|34.3|34.47|35.78|36.36|35.75|36.78|37.6|37.65|37.17|37.04|36.31|36.99|36.84|35.91|35.9|35.57|35.98|36.16|36.35|36.49|35.83|35.75|35.96|36.47|36.13|35.88|34.78|34.91|34.2|34.66|34.82|34.76|35.21|35.46|35.62|36.1||36.2|35.73|36.39|35.83|36.73|36.76|35.94|35.53|35.18||35.33|34.74|35.36|35.59|36.74|38.22|39.1|40|40.52|40.43|40.49|41.8|39.04|39.56||39.72|38.95|38.58|38.1|38.5|37.75|37.32|37.62|38.97|38.26|38.23|37.85|37.68|36.38|39.25|40.59|40.81|41.95|40.68|39.65|39.99|40.19|40.29|40.82|41.53|40.95|42.09|42.89|42.2|48.72||49.07|48.75|48.45|48.48|48.05|48.07|48.27|48.63|48.68|49.25|49.22|49.55|49.73|49.84|49.69|49.19|49.49|49.68|49.25|48.66|48.76|48.62|47.71|47.69|48.77|50.68|51.31|50.44|51.5|52.57|53.3|52.48|54.36|54.14|58.69|56.28|55.42|55.39||55.09|55.55|56.63|56.51|53.54|53.97|54.31|54.37|53|52.12|52.3|52.6|53.61|53.11|53.42|53.44|52.76|52.51|52.72|53.88|52.93|53.31|53.02|53.16||53.94|54|54.79|56.33|55.45|56.4|56.22|56.26|57.18|56.89|55.79|56.2|56.65|56.03|55.95||55.43|54.39|52.97|52.59|53.41|54.16|54.01|53.14|53.43|53.29|53.06|53.19|52.64|51.52|50.72|49.43|48.31|48.74|48.69|49.79||51.26|52.01|52.36|52.69|53.57|54.19|54.7|54.96|54.93|54.47|55.73|55.77|55.98|55.81|54.94|59.22|58.85|58.12|57.21|57.27|56.47|56.89|57.27|58.3|58.28|58.17|57.55|56.32|57.85|56.95|56.23|56.91|57.17|58.03|58|57.46|57.58|57.63|59.07|58.05|58.43|59.14|60.73|60.01|59.6|59.74|59.28|59.65|61.23|62.21|62.29|61.83|61.81|60.89
00223|8224|/equities/devon-energy|SnP500/R1000VALUE||72.77|73.72|72.45|70.88|68.42|68.51|67.92|64.14|63.58|63.57|65.55|64.46|60.05|59.04|57.52|56.65|54.49|56.7|60.63|61.57|62.85|60.37|59.58|56.76|57.97|55.19|56.2|57.68|57.21|54.62|52.71|51.42|52.59|51.93|53.32|54.48|53.67|51|51.89||55.11|55.11|55.82|59.46|57.79|53.77|54.74|57.55|60.56||58.02|63.27|68.46|70.59|69.24|74.06|77.85|77.93|78.04|77.05|77.02|76.31|76.48|74.9||75.8|73.81|71.94|70.39|71.06|69.92|69.51|69.92|72.58|70.99|68.7|64.61|64.68|63.76|62.02|69.69|67.15|67.74|64.28|58.35|58.17|59.89|58.07|56.4|56.18|58.07|61.15|64.61|63|63.54||62.56|63.75|62.26|60.03|62.37|60.23|58.34|58.47|60.85|60.35|59.13|60.56|60.51|60.45|62.5|61.54|61.67|60.63|61.44|58.27|57.52|52.46|53.01|52.69|58.64|60.57|58.94|59.48|59.89|59.57|58.85|58.65|59.25|59.55|55.2|52.75|53.55|52.67||54.78|55.25|53.85|51.42|52.26|54.11|52.22|52.12|51.19|52.59|52.87|53.01|53.24|52.56|50.57|51.55|51.74|51.79|51.26|48.33|46.12|48.63|48.93|50.36||50.39|49.64|49.9|49.8|48.5|48.89|48.37|46.61|47.66|45.57|44.05|43.67|44.2|44.5|44.61||42.05|42.29|41.31|38.26|39.2|40.36|39.98|40.34|41.06|43.42|42.32|44.1795|44.3861|41.671|41.0906|40.9135|40.1757|41.3759|43.2056|42.0054||44.3566|42.7334|40.4708|39.9396|42.6154|41.6021|42.7236|42.4776|41.8874|42.0251|41.6415|43.2745|43.4023|42.8711|41.671|41.2873|41.2972|41.307|39.4281|39.8412|38.9657|40.8348|39.9986|39.7822|39.0542|40.2446|39.6445|39.8609|39.4477|39.1329|38.3558|38.6116|38.8083|39.2116|37.7754|38.0508|39.4281|38.1295|36.2113|34.9324|35.1685|34.5586|34.4307|32.5518|32.2665|29.9449|28.0266|27.7216|29.3054|29.817|29.8367|27.8102|28.4496|27.6134
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||125.27|128.49|125.64|125.2|126.62|130.35|131.05|132.21|134.53|133.1|131.42|129.03|132.5|130.18|130.98|129.47|129.44|129.38|129.27|130.54|132.45|136.93|129.21|127.51|127.12|127.42|125.1|123.32|123.63|119.99|120.98|121.03|122.86|124.35|126.72|126.33|128.43|128.4|128.56||131.58|129.83|127.4|134.56|137.25|138.8|136.64|132.29|128.14||127.18|125.31|128.93|124.57|127.18|131.36|133.22|132.85|135.26|134.91|134.49|138.37|137.44|139.59||141.51|136.79|137.85|136.63|133.52|131.1|127.67|125.29|128.65|128.41|131.19|127.11|127|126.6|133.38|141.08|141.36|144.66|142.26|141.28|146.12|151.5|148.24|149.61|151.56|149.76|150.34|152.67|150.35|145.04||145.02|147.15|145.52|145.47|149.98|148.17|149.07|146.41|146.55|145.9|141.8|144.16|144.71|140.89|138.23|137.65|136.65|138.42|137.18|138.99|138.22|136.07|135.15|132.59|135.68|135.29|135.45|133.49|136.12|139.24|137.24|135.31|134.12|134.92|137.9|134.34|132.23|136||135.2|137.76|134.6|136.53|136.14|136.29|140.21|146.92|143.58|146.05|145.16|147|149.23|147.74|149.23|148.88|145.26|147.73|152.67|153.91|154.95|155.4|154.93|155.87||155.88|157.62|158.95|159.03|159.24|161.06|160.8|162.88|169.09|175.09|176.87|176.09|175.26|174.86|173.5||169.81|171.41|169.88|171.15|171.54|171.99|170.37|167.24|171.42|167.1|166.32|168.11|167.42|165.15|165.28|165.7|162.84|167.74|168.79|164.76||166.21|165.11|163.18|165.58|164.3|164.11|161.71|161.2|156.32|153.67|154.11|157.15|156.06|155.47|156.16|158.5|157.97|158.07|157.81|160.09|156.89|157.25|156.72|156.89|154.78|153.16|149.91|147.54|147.54|148.95|144.33|141.87|139.73|140.66|143.69|145.1|142.7|145.45|145.06|144.45|146.76|146.09|147.78|152.72|154.68|159.53|157.16|157.31|156.8|156.41|156.02|154.21|154.71|155.37
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||102.7|106.38|104.39|104.65|103.32|106.91|108.47|108.52|110.47|108.83|109.6|108.51|107.98|101.88|102.88|102.35|102.36|102.76|100.16|102.22|101|99.48|100.29|98.36|100.02|100|100|109.8|108.82|105.26|104.01|99.31|99.66|99.83|99.5|100.21|99.68|97.68|97.97||97.69|94.58|95.59|97.31|98.63|99.17|94.1|94.02|94.48||94.42|89.53|94.68|91.84|91.86|98.14|106.13|110.38|113.2|111|110.28|112.77|111.2|113.49||112.2|110.78|107.67|104.42|108.11|103.82|104.08|105.1|107.95|103|104.9|101.35|104.63|105.21|107.27|111.01|115.44|120.58|115.56|113.28|112.46|115.98|107.01|109.39|112.64|112.37|116.53|118.82|118.75|116.43||112.18|112.67|111.83|111.17|111.57|109.16|110.5|110.75|110.82|110.12|110.19|113.29|114.3|111.28|113.25|111.9|110.65|114.74|112.13|115.84|113.62|114.15|110.29|108.76|104.47|104.8|107|103.28|101.35|110.22|114.57|116.12|113.89|123.44|124.01|118.27|120.02|122.01||123.81|123.08|126.82|127.53|124.16|124.14|124.77|124.85|122.96|118.42|117.23|115.94|117.46|118.02|115.75|113.74|113.22|117.22|118.44|115.34|114.45|116.8|118.5|123.72||127.54|129.4|127.8|128.58|127.52|125.69|122.82|120.64|122.3|118.64|115.56|115.83|115.77|116.07|116.12||115.34|114.86|115.17|109.62|114.11|115.72|114.99|115.53|112.85|116.77|115.29|113.58|114.38|111.9|108.67|110.09|106.13|107.85|113.32|114.57||119.5|119.37|116.17|114.38|115.51|115.38|117.24|118.18|119.44|118.5|117.44|116.81|116.74|116.47|114.48|115.83|114.69|114.66|113.32|114.85|115.44|123.02|123.86|125.18|124.84|132.99|131.17|130.05|129.27|126.82|123.04|127.39|125.72|128.35|127.28|126.49|127.48|125.98|127.19|122.85|126.98|129|131.23|130.01|128.23|124.62|122.83|120.48|123.64|124.3|123.36|120.34|122.56|120.49
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||13.16|13.56|13.52|12.79|12.71|13.73|13.19|13.26|13.69|13.12|13.68|13.68|13.1|13.1|14.02|14.59|17.48|16.71|16|15.4|15|15.59|15.15|14.43|14.66|14.65|14.51|14.44|14.25|13.88|13.96|13.63|14.18|13.95|13.66|13.99|14.52|14.27|14.44||14.25|13.42|13.17|13.66|14.08|14.28|14.12|13.97|14.04||14.22|13.65|14.85|13.98|14.03|14.86|15.63|16.67|17.17|16.85|17.5|18|17.66|18.45||18.76|17.98|17.23|16.86|18.29|17.74|17.5|17.46|18.36|17.21|18.1|17.11|16.62|17.35|17.1|17.75|18.88|19.66|19.27|19.25|18.15|18.35|18.83|19.83|21.5|20.57|21.45|23.01|24.49|24.16||24.88|26|24.68|24.78|24.43|23.07|23.92|24.42|25.8|25.02|24.92|25.7|26.25|25.58|27.35|27.12|26.62|26.87|26.15|26.26|25.71|25.64|25.02|23.88|23.99|25.08|25.37|25.27|25.55|26.89|28.68|29.24|28.11|28.05|28.24|27.73|28.21|28.28||29.86|29.87|29.38|30.51|29.42|29.57|30.09|29.84|28.21|28.34|28.9|28.93|27.69|27.17|27.91|27.15|25.24|24.4|26.86|26.88|26.19|27.49|28.58|29.64||31.18|29.34|28.79|28.68|28.59|30.06|25.72|26.45|26.75|25.33|23.54|24.45|23.87|24.33|24.36||24.42|23.63|23.53|22.89|23.28|23.41|22.57|22.51|22.75|23.29|23.58|24.03|24.22|24.4|23.99|23.25|22.26|23.27|24.59|24.72||25.17|25.6|25.71|25.26|26.85|27.59|27.73|28.02|27.91|28.23|27.36|26.65|26.28|26.52|25.46|25.6|24.55|24.42|23.44|24.31|23.6|24.64|25.29|25.1|25|25.33|24.9|24.67|24.83|25.26|25.5|24.58|25.17|25.89|26.46|25.88|26.15|25.61|25.74|25.38|25.42|25.6|26.14|25.3|25.53|25.44|25.15|26.01|26.88|26.99|26.81|26.26|27.06|26.15
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.42|23.08|23.92|24.45|25.81|25.05|24.97|25.73|26.29|25.63|27.31|27.11|26.69|26.96|26.19|26.33|25.71|25.64|25.04|23.94|23.97|25.06|25.31|25.23|25.48|26.81|28.58|29.13|27.95|27.97|28.15|27.67|28.11|28.09||29.74|29.76|29.28|30.33|29.33|29.51|29.95|29.71|27.98|28.08|28.62|28.61|27.42|26.92|27.35|26.56|24.74|23.88|26.22|26.25|25.53|26.76|27.78|28.88||30.4|28.4|27.95|27.86|27.86|29.34|25.12|25.68|25.94|24.59|22.9|23.69|23.1|23.52|23.51||23.57|22.82|22.61|22.02|22.42|22.59|21.75|21.68|21.88|22.43|22.69|23.13|23.39|23.63|23.2|22.67|21.8|22.71|24.05|24.22||24.67|25.01|25.17|24.73|26.2|26.84|26.91|27.19|27.05|27.27|26.39|25.74|25.4|25.68|24.7|24.71|23.65|23.54|22.56|23.4|22.78|23.75|24.4|24.26|24.18|24.6|24.2|23.91|23.99|24.28|24.62|23.76|24.26|24.96|25.37|24.88|25.27|24.66|24.78|24.27|24.37|24.56|25.04|24.33|24.53|24.48|24.19|25.02|25.98|25.77|25.69|25.29|26.03|25.16
00228|6364|/equities/dish-network|SnP500/R1000VALUE||17.61|18.56|17.5|17.4|17.46|18.39|18.45|18.33|19.47|20.22|20.11|19.37|19.35|18.71|19.19|19.2|19.16|18.22|17.13|17.25|17.37|18.05|18.48|18.02|18.4|18.7|18.91|19.25|18.22|17.76|17.75|17.14|17.56|17.42|17.07|18.34|18.06|18.12|18.46||18.37|17.93|17.92|18.13|18.84|18.85|16.89|16.55|16.52||17.11|16.73|18.18|17.63|18.29|20.08|19.91|20.8|21.28|21.52|21.5|22.36|22.18|22.83||22.3|22|21.96|20.71|20.66|20.78|20.51|20.89|21.5|20.49|20.86|20.01|17.46|21.75|21.3|22.22|27.48|29.39|28.09|27.73|28.51|30.52|30.56|31.07|31.49|30.63|31.32|32.95|33.5|32.98||33.19|32.13|31.78|32.18|32.34|30.39|31.18|31.72|32.2|32.2|31.65|31.88|31.69|31.35|30.91|30.9|31.23|31.61|31.25|31.65|31.44|30.78|29.45|29.45|30.05|30.51|30.94|30.98|29.47|30.16|30.98|30.98|31.25|31.96|32.8|29.46|27.57|28.54||28.96|29.88|31.59|31.89|30.97|31.28|31.93|32.18|30.73|30.37|30.65|30.83|31.24|31.73|31.4|30.99|30.27|30.67|31.1|30.83|31.76|33.24|34.05|35.95||36.19|36.3|36.37|35.38|33.95|34.38|32.96|33.02|33.76|33.29|32.44|32.85|32.46|32.85|32.88||32.87|32.27|32.04|31.35|33.25|32.3|32.2|32.22|32.45|32.13|32.16|32.29|32.13|32.23|31.23|31.19|30.55|31.25|33.13|33.34||33.75|33.13|33.58|33.58|34.31|35.46|35.76|36.19|36.54|36.29|36.48|36.86|37.76|37.86|37.08|43.09|42.87|42.34|41.07|41.21|41.42|43.03|43.59|43.32|43.88|44.48|44.19|43.38|43.28|43.52|42.32|42.87|43.24|44.51|45.32|44.69|45.17|45.43|45.16|43.46|44.14|43.79|44.74|43.31|42.86|42.35|41.46|42.03|42.48|42.74|42.99|42|44.26|42.75
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||236.32|246.08|247.45|247.6|248.73|253.86|257.66|255.54|256.78|252.94|253.3|251.87|254.39|253.96|255.3|253.08|251.28|251.99|250.62|252.08|248.43|245.15|244.45|241.39|247.72|247.81|246.94|246.26|245.35|244.15|244.14|248.35|246.63|247.54|253.88|252.88|254.86|253.18|250.05||246.35|245.44|247.05|243.58|246.76|247.9|243.61|240.52|238.97||230.8|232.23|232.25|230.02|230.93|233.36|237.71|233.73|234.32|232.47|226.95|224.72|218.82|220.34||228.38|222.13|195.34|195.95|194.42|187.6|201.33|202.26|227.55|234.17|232.33|231.86|228.37|227.5|231.37|233.56|233.64|241.91|236.96|236.17|237.53|246.58|243.5|245|248.49|248.81|255.83|259.04|255.36|250.18||248.77|245.39|243.83|240.77|245.8|241.69|239|229.36|226.27|226.3|222.63|227.47|228.52|226.3|221.47|220.9|221.55|226.06|228.4|229.63|221.94|212.49|214.25|208.69|205.55|206.08|207.22|199.26|203.72|210.98|206.29|205.41|201.05|198.34|198.99|190.8|188.34|191.94||199.97|197.12|197.35|199.15|200.61|200.63|202.1|205.79|202.77|200.59|202.36|205.37|206.69|209.12|208.48|204.33|205.34|204.71|212.01|216.58|210.18|212.1|219.94|213.11||217.08|223.06|228.6|228.65|236.31|238.27|235.8|233.8|233.7|235.48|235.83|235.83|233.58|228.32|224.69||221.33|220.22|221.72|220.4|222.5|225.66|226.12|225.45|226|222.4|222.33|221.41|224.5|225.53|222|215.81|222.79|221.3|225.07|224.42||223.43|225.14|225.96|224.55|222.34|222.88|230.33|227|225|221.28|220.77|220.18|220.93|225.63|226.21|223.72|221.84|220.47|221.52|220.92|220.37|221.53|222.49|220.31|218.94|215.23|213.79|213.7|212.8|212.8|209.4|208.26|209.79|210.4|210.83|207.12|205.61|206.19|209.21|212.14|216.97|215.2|216.76|217.71|218.36|219.02|219.55|221.79|222.11|221.56|216.97|216.29|217.6|218.05
00230|7887|/equities/dominion-res|SnP500/R1000VALUE||83.08|84.3|84.31|83.93|84.57|85.62|85.65|85.62|85.45|84.65|82.83|81.76|82.14|82.38|81.39|82.57|82.89|83.2|82.16|82.54|81.98|81.32|79.2|79.25|78.6|77.35|75.96|75.77|77.78|78.01|79.2|78.77|78.66|79.25|79.78|79.38|79.82|80.03|79.43||81.24|79.81|79.02|78.53|78.62|78.14|77.15|75.42|74.58||73.41|74.38|74.88|74.6|76.32|79.31|79.34|81.19|83.1|82.73|82.71|83.48|83.71|84.22||85.16|84.58|84.66|84.92|83.07|82.54|82.21|82.66|84.25|83.69|83.61|82.9|83.02|81.96|83.77|84.02|83.04|82.51|81.23|81.05|81.64|83.87|83.38|83.57|84.56|84.89|86.55|86.99|86.97|86.83||87.4|87.19|87.39|87.52|88.38|87.66|87.84|86.09|85.35|86.33|84.97|85.43|84.89|84.24|83.97|82.3|81.63|81.66|81.83|81.27|82.69|80.76|81.02|81.32|82.26|82.21|81|81.56|83.35|82.7|80.72|80.16|79.29|79.53|79.69|77.16|77.64|79.37||79.15|79.14|78.67|78.17|78.75|79.08|78.25|80.32|80.33|80.17|80.18|81.01|81.32|80.03|80.66|79.46|78.21|77.46|77.98|78.48|79.31|79.09|79.03|78.46||79.17|79.75|79.32|79.13|79.83|80.21|79.06|79.21|78.1|78.35|78.56|78.47|78.42|77.91|77.43||77.34|77.15|77.14|77.96|76.63|78.57|78.2|76.6|76.75|75.96|76.19|75.13|75.46|74.29|73.04|71.84|70.85|71.2|74.42|73.67||74.9|74.82|74.04|74.19|75.19|75.35|75.41|75.88|74.74|75.07|75.68|74.58|74.58|76.53|75.44|75.48|75.49|75.41|75.93|76.34|75.99|76.59|76.5|77.29|77.29|76.59|75.22|71.96|73.1|73.65|73.37|72.52|72.12|72.7|73.85|74.17|72.78|73.35|72.29|73.02|74.35|73.14|73.81|74.58|74.26|74.84|74.51|74.6|74.12|74.93|75.55|76.15|76.54|77.3
00231|7858|/equities/dover-corp|SnP500/R1000VALUE||127.99|134.97|132.98|133.14|133.84|137.87|140.45|139.09|141.33|140.28|139.48|136.48|135.83|131.85|134.5|134.03|132.46|133.17|131.13|132.28|133.68|131.8|130.1|127.23|126.67|128.64|127.44|125.7|124.91|119.98|120.53|117.93|119.72|120.77|121.33|121.78|123.61|122.08|121.77||122.41|121.32|121.26|121.78|123.07|123.22|118.58|119.42|119.22||117.29|119.82|124.06|123|123.96|128.41|132.71|134.62|136.12|133.19|133.43|135.53|132.78|133.91||134.55|133.06|129.76|130.85|130.8|130.78|129.54|129.39|135.9|133.37|132.83|131.35|130.08|129.95|132.1|133.01|135.23|138.24|136.04|134.37|133.3|139.49|137.99|139.05|142.24|143|144.16|155.52|151.68|146.62||146.39|149.41|147.87|149.23|150.88|154.43|154.75|153.92|157.93|158.55|156.9|160.58|162.74|158.65|158.28|157.23|157.83|159.39|158.16|159.27|157.33|155.8|152.19|151.42|150.63|151.98|151.2|146.19|146.86|150.94|157.07|157.15|151.67|156.86|159.02|155.36|154.91|158.16||159.03|159.39|162.95|161.62|161.16|160.21|163.94|167.59|164.82|162.15|163.15|163.56|170.26|169.69|169.91|167.03|168.71|169.92|170.67|173.69|173.53|174.68|177.6|178.44||178.48|180.38|181.29|180.73|179.35|182.92|181.47|179.34|181.47|178.33|181.6|180.67|181.47|179.81|178.63||173.74|172.49|171.33|168.44|170.29|172.32|171.67|168.07|171.75|171.36|171.62|171.85|172.25|169.99|167.01|166.43|162.83|163.85|171.8|171.24||176.24|175.98|175.9|176.05|176.58|175.41|176.63|173.5|172.86|171.15|174.75|175.39|173.62|171.29|172.14|170|171.44|169.76|169.08|169.07|165.63|167.4|168.64|169.21|169.59|168.85|167.91|166.79|165.11|162.51|157.38|157.09|156.67|157.84|159.8|159.07|158.12|155.99|156.88|155.5|159.3|158.84|161.66|161.9|163.54|162.25|161.24|162.54|162.64|164.25|167.7|166.97|170.7|173.56
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||72.81|76.61|74.68|72.86|72.7|74.28|76.83|76.51|78.61|78.82|79.72|78.7|78.42|74.92|77.26|76.35|76.7|74.22|74.16|78.23|78.03|78.31|77.85|75.23|75.36|77.39|75.83|73.08|74.28|72.57|73.46|72.64|73.76|74.4|73.27|73.36|72.79|72.04|72.5||70.09|66.19|66.01|65.88|67.97|67.69|67.4|64.08|61.3||60.56|61.3|65.44|65.72|66.5|70.39|73.45|73|75.49|75.6|76|76.28|75.07|75.15||74.78|72.86|69|65.63|67.44|68.75|66.52|65.71|70.46|68.37|68.53|67.56|64.86|68.21|69.93|70.02|71.15|75.57|71.72|70.76|69.59|72.86|70.09|72.21|74.19|71.35|73.26|74.59|74.12|71.35||72.51|74.1|71.66|72.17|70.83|70.39|71.13|74.05|76.66|76.18|74.51|78.89|80.81|78.27|77.76|78.83|78.54|82.79|82.92|85.74|83.2|81.74|80.41|77.38|80.96|82.4|82.65|80.36|80.09|85.4|86.51|87.58|85.83|85.4|86.02|82.31|78.15|80.4||83.44|82.75|85.3|84.81|82.95|84.24|85.03|88.75|86.85|85.34|84.02|88.18|90.85|89.45|89.22|86.05|84.02|85.85|89.45|91.09|87.87|88.36|90.33|93.42||98.53|99.76|99.43|98.73|95.72|95.24|101.5|103.07|105.72|105.26|108.45|107.51|108.36|106.95|106.21||104.92|105.58|103.49|101.38|103.02|104.47|107.37|104.74|108.02|109.65|106.96|106.98|106.16|105.71|102.54|102.78|97.76|97.7|98.76|98.75||101.09|101.75|100.17|102.17|101.84|101.54|99.11|97.3|97.79|96.36|95.02|97.52|92.72|92.5|90.15|88.81|88.5|90.3|89.27|89.36|87.77|88.7|88.57|88.59|89.22|89.52|88.29|88.43|87.05|87.44|84.83|83.72|83.29|83.41|84.29|83.2|82.96|83.01|83.75|83.97|86.48|85.09|87.33|87.04|87.32|88.47|87.93|88.08|90.8|90.3|88.64|87.88|89|89.59
00233|7868|/equities/dte-energy|SnP500/R1000VALUE||133.22|134.79|134.26|133.88|134.64|136.14|135.44|134.97|136.09|136.06|134.91|133.33|132.26|132.55|129.75|129.1|129|130.42|129.9|130.42|130.3|129.21|126.64|126.25|124.91|123.75|121.52|121.46|124.09|123.67|125.18|124.51|124.51|125.21|126|124.85|125.34|126.16|124.19||129.16|126.75|126.05|125.23|124.35|122.91|120.37|117.9|117.14||115.72|116.61|119.21|119.11|122.01|127.5|128.44|131.4|134.05|132.57|132.09|132.79|132.56|132.71||134.3|133.19|133.02|134.14|130.79|128.72|128.82|128.31|129.61|130.37|129.81|128.71|130.11|128.41|129.52|129.68|128.83|130.76|129.61|128.74|131.04|135.52|134.37|134.52|135.7|136.81|138.28|139.12|137.77|137.17||137.17|136.63|137.85|136.86|137.35|136.33|137.61|134.29|133.63|134.94|132.21|132.56|130.59|129.7|129.85|127.79|126.96|125.71|127.1|126.07|127.78|127.79|127.76|126.52|126.97|127.3|125.03|126.17|127.11|127.88|125.21|122.37|120|121.59|121.95|117.74|117.26|118.33||119.35|118.55|116.49|116.31|116.05|116.16|115.88|120.52|119.93|119.6|120|120.06|120.23|118.48|120.43|120.24|119.81|118.18|117.63|116.88|118.46|118.36|118.67|118.38||119.38|119.83|119.21|118.78|120.15|119.69|119.57|119.25|119.38|119.18|119.54|119.32|119.38|118.73|117.85||116.82|116.7|116.48|117.13|116.6|120.33|119.6|117.46|117.17|116.22|115.23|114.52|115.01|114.19|111.89|110|109.15|108.34|111.49|110.66||112.18|112.25|112.94|111.18|111.38|112.75|112.79|113.2|111.96|112.49|113.17|112.5|112.33|114.13|113.4|113.26|113.08|112.97|113.35|114.41|113.82|116.37|115.65|116|115.4|115.47|114.47|113.71|115.04|115.06|113.97|112.8|112.15|114.13|115.06|115.28|113.79|113.01|111.67|111.71|113.13|111.43|112.6|113.71|113.75|113.95|113.38|113.93|114|117.56|116.88|117.42|118.05|118.77
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||60.74|62.71|61.95|60.73|61.8|63.49|64.61|64.88|64.77|65.35|64.86|63.39|63.49|62.9|62.04|62.12|61.75|61.69|61.1|61.81|62.56|62.45|60.06|60.15|60.03|59.69|59.1|58.61|58.89|56.18|57.03|55.59|56.88|56.92|57.3|57.27|57.52|57.04|56.84||56.2|54.95|55.35|55.6|56.17|57.45|55.47|54.04|52.59||51.44|52.15|53.68|51.2|50.27|49.78|51.78|51.97|52.87|53.01|53.27|53.77|52.64|52.83||53.42|51.59|51.21|50.49|51.03|50.91|51.07|51.74|54.5|53.44|53.62|52.25|53.46|49.58|47.71|49.76|51.02|53.01|53.12|52.99|54.75|59.95|59.22|58.66|59.33|59.88|61.01|61.53|60.21|58.48||58.25|58.86|58.89|58.72|59.52|60.36|60.57|59.3|58.83|59.23|58.06|59.11|58.7|57.64|56.75|56.09|56.01|56.08|56.06|56.28|55.73|54.87|54.1|54.3|53.63|54.51|54.37|53.65|54.52|54.91|54.15|53.29|52.87|53|53.9|52.42|52.19|52.76||52.92|53.01|53.87|54|54.55|55.21|55.95|58.54|57.09|57.31|57.68|58.8|58.86|57.21|57.78|57.19|55.3|56.46|56.95|57.03|57.63|57.79|58.16|59.06||59.81|60.21|60.2|60.27|60.15|60.21|61.55|62.06|63.73|64.56|65.64|65.15|65.14|64.4|64.3||62.59|62.77|62.26|62.31|62.09|62.58|62.88|62.14|62.78|61.59|61.04|61.82|61.4|60.79|59.68|59.73|58.56|58.33|59.45|58.37||59.91|59.13|58.77|58.69|58.23|58.13|57.75|57.87|57.67|57.72|57.19|56.65|56.74|56.04|56.44|56.3|56.1|56.34|56.24|56.74|55.44|55.61|55.7|55.52|55.19|54.86|53.81|53.9|53.22|53.02|52.35|51.55|50.62|50.4|50.71|50.31|49.71|49.41|48.8|47.87|48.62|48.15|48.62|48.85|49.32|49.42|48.9|49.11|48.9|50.59|50.62|50.57|50.57|50.75
00235|8104|/equities/duke-energy|SnP500/R1000VALUE||108.73|110.7|110.93|111.03|112.05|113.24|112.58|112.03|112.11|110.98|110.25|108.51|110.06|109.81|109.04|109.16|109.73|110.82|109.62|109.85|109.93|108.95|106.52|107.02|105.98|104.98|103.54|102.99|105.54|105.43|107.43|106.95|107.24|107.67|107.96|105.91|106.83|107.58|106.34||109.62|107.21|106.01|105.7|105.2|104.53|103.41|100.16|99.21||97.82|99.54|100.18|100.94|103.43|107.77|107.73|110.49|112.34|111.11|111.16|111.79|111.67|112.52||114.4|113.23|112.39|112.98|110.81|109.83|108.95|108.9|109.35|110.03|109.3|108.85|109.91|108.91|110.8|111.32|110.05|110.51|108.36|108.7|110.16|113.8|113.09|113.5|113.77|114.28|115.28|115.43|114.47|114.24||114.85|115.11|115.42|114.23|115.35|114.86|115.15|112.52|111.79|112.82|111.66|111.48|110.97|110.04|109.13|107.47|106.83|106.19|106.16|105.05|106.5|105.97|106.69|106.3|106.14|106.19|105.33|105.47|106.7|105.26|102.64|100.79|99.83|100.41|100.22|97.04|97.67|99.45||99.81|98.73|99.51|99.3|99.95|99.75|99.79|104.71|104.41|104.34|104.25|105.43|105|103.45|105.06|104.73|103.25|101.95|102.32|102.58|102.98|102.31|102.17|101.87||104.04|104.15|103.62|103.23|104.56|104.5|103.47|103.64|103.41|103.49|104.9|104.79|104.76|104.57|103.29||102.97|103.16|103.02|103.67|103.04|104.54|103.82|102.77|103.04|101.51|100.28|100.85|101.17|101.21|99.88|97.65|96.62|97.01|100.22|99.28||100.18|100.74|100.25|98.42|98.37|98.99|99.08|100.6|99.88|100.25|101.62|101.96|101.42|101.68|101.02|102.54|102.45|102.31|102.01|102.49|102.76|103.29|102.84|103.78|103|102.23|101.13|99.86|100.35|101.65|100.7|99.82|99.71|100.53|100.96|101.85|100.17|100.76|98.46|97.59|98.34|97.05|97.63|98.46|98.4|98.54|98.92|99.64|99.67|101.41|102.03|101.61|102.73|103.2
00236|7981|/equities/du-pont|SnP500/R1000VALUE||57.82|60.59|59.34|59.37|58.26|60.48|61.95|61.95|62.68|62.7|62.7|62.18|60.74|58.64|59.33|58.88|58.57|58.15|58.57|60.2|61.23|60.13|59.43|57.68|58.03|57.26|57.74|57.11|56.56|54.36|54.6|53.49|54.86|55.54|54.89|55.44|56.36|54.98|54.18||54.75|55.58|56.33|57.33|57.57|58.55|55.35|55.91|56.86||56.29|56.78|60.35|60.37|60.87|63.53|66.12|67.64|67.97|67.67|66.92|68.82|67.42|67.85||68.36|67.37|65.41|64.64|65.47|63.85|64.32|64.28|66.41|64.13|64.14|63.25|63.38|63.32|64.33|65.42|66.14|68.78|66.38|65.9|65.93|67.58|66.19|66.17|67.8|67.29|69.67|70.56|69.27|68.6||68.7|68.97|68.46|68.48|68.84|69.71|70.18|73|74.88|74.75|73.58|76.54|78|76.34|77.09|76.3|75.94|77.03|76.75|76.71|75.81|74.24|71.87|71.74|72.49|72.08|72.49|68.81|69.07|74.39|76.89|77.1|75.62|77.37|78.07|75.57|75.05|77.96||78.77|79.73|82.12|81.67|79.32|79.28|80.33|81.49|80.13|75.37|76.06|77.72|79.15|77.89|76.6|76.07|76.49|76.74|76.83|77.15|77.47|79.18|81.58|83.77||84.97|84.01|83.72|83.03|81.97|83.19|81.99|81.79|82.54|80.66|80.78|80.13|80.59|80.45|79.81||78.54|77|76.49|75.21|76.51|78.71|78.34|77.64|77.63|80.04|78.64|78.26|77.54|76.39|75.48|75.28|73.79|73.96|77.04|76.96||78.7|79.51|79.22|80.02|79.52|79.29|77.59|78.77|80.72|80.98|79.97|81.02|79.52|80.4|79.51|80.15|77.49|71.23|69.6|69.76|69.15|71.93|71.93|72.11|72.24|73.26|72.24|71.85|72.07|71.71|69.66|69.22|69.76|70.42|70.54|69.8|70.97|70.18|69.13|67.99|69.15|69.05|70.11|68.25|68.9|68.27|67.35|67.93|68.91|70.64|70.01|68.47|70.67|70.49
00237|8054|/equities/comp-science|SnP500/R1000VALUE||24.33|25.57|25.03|25.11|24.69|25.93|26.23|25.92|26.68|26.7|26.64|26.31|26.33|25.76|26.22|25.54|26.15|31.52|31.12|31.65|31.6|31.65|31.69|30.49|31.16|31|31.27|30.8|30.79|29.01|28.74|27.95|28.55|28.66|29.26|29.87|29.87|29.32|29.89||29.94|30.31|30.53|31.31|32.32|32.15|30.29|30.54|30.68||30.19|29.75|32.34|31.12|30.15|32.74|34.49|35.24|35.69|35.4|35.25|35.13|34.57|35.22||35.08|34.16|29.45|29.44|30.06|29.6|29.64|29.14|30.69|29.63|29.67|28.12|27.55|28.29|28.19|29.42|29.73|30.89|29.89|29.37|28.7|29.58|28.85|29.16|30.14|29.43|30.71|31.89|31.41|31.19||31.25|31.01|30.7|30.88|30.71|30.41|30.4|30.77|31.86|31.35|32.63|33.1|33.93|32.93|33.54|32.77|32.27|33.46|32.99|33.2|32.61|32.76|31.12|30.5|30.56|30.11|29.98|30.86|28.95|30|31.34|31.61|30.09|34.03|35.53|35.06|34.44|35.14||35.62|35.79|37.35|37.36|36.68|36.84|37.81|38.63|38.82|37.33|36.03|34.91|30.69|30.79|30.08|29.66|28.99|29.32|29.44|30.32|30.54|32.03|32.01|32.57||33.99|34.09|33.48|33.07|32.9|33.34|33.73|33.47|34.11|33.23|32.19|32.39|32.43|32.75|32.79||32.57|31.96|31.35|29.98|30.63|31.43|30.66|30.8|30.66|30.86|30.58|31.3|31.45|30.76|30.19|30.54|29.58|29.99|31.02|30.5||31.63|31.43|31.12|31.37|32.13|32.14|32.28|33.05|33.34|33.98|33.58|33.81|33.38|34.33|33.83|32.48|32.98|33.37|32.57|32.63|32.3|32.78|34.05|34.57|34.97|34.84|34.48|34.68|34.92|34.6|33.4|33.27|33.73|34.35|34.65|34.34|35.1|34.71|34.73|33.61|34.29|34.52|35.51|34.93|35.18|34.78|34.5|34.98|35.96|35.99|35.74|35.38|35.98|34.37
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||95.04|99|96.62|96.97|94.96|98.61|100.38|99.73|101.91|101.04|101.17|99.18|97.93|95.2|95.88|95.13|93.8|93.37|93.22|94.06|95.93|95.16|94.99|92.83|94.22|93.07|93.12|92.36|92.17|88.99|88.67|86.54|88.58|90.71|89.67|90.19|90.78|88.73|88.36||88.95|89.77|91.21|91.66|92.35|92.45|86.4|89.04|90.3||87.67|87.45|95.05|96.24|97.8|102.19|108.51|109.26|112.29|111.38|110.22|111.41|109.64|110.16||109.63|107.97|104.73|103.67|103.27|101.96|103.19|104.22|106.9|103.35|103.05|101.03|101.86|102.14|103.42|105.89|105.67|108.05|104.95|101.86|102.67|107.39|105.13|103.96|105.86|106.42|110.46|111|109.57|108.82||107.91|108.39|107.49|107.51|108.19|106.96|108.27|109.98|111.61|111.38|112.06|114.3|113.66|110.28|110.69|110.64|109.36|110.46|109.71|107.9|107.29|107.1|106|106.08|105.42|106.89|108.71|105.04|105.27|114.86|117.52|117.25|114.6|118.47|120.8|117.77|119.03|121.1||121.28|121.82|124.27|123.65|120.69|121.93|122.61|122.75|121.53|118.43|119.22|121.11|121.09|119.83|118.93|118.18|118.54|119.11|118.8|119.24|120.09|122.17|127.51|127.69||127.54|126.47|122.89|121.4|119.64|122.41|122.15|122.14|122.16|119.63|120.91|119.7|120.27|119.8|118.99||117.39|116.16|115.27|115.76|118.68|120.1|117.92|115.87|114.8|117.3|116.25|117|113.57|109.34|107.76|105.17|102.7|104.29|110.18|110.5||113.04|116.69|114.89|113.18|113.71|113.86|114.67|115.11|115.86|115.19|112.04|112.34|111.12|111.83|108.04|109.55|109.3|105.47|104.03|110.04|105.55|108.65|108.79|107.57|107.43|108.25|107.24|106.98|107.37|107.3|103.82|104.15|104.66|105.22|104.99|103.12|104.62|102.11|102.5|100.74|104|104.58|105.5|102.2|101.82|100.17|99.18|99.65|103.09|104.96|106.01|104.5|110.2|109.47
00239|8291|/equities/eaton|SnP500/R1000VALUE||141.08|148.05|145.52|146.31|146.75|150.84|153.35|151.99|153.1|152.42|152.44|149.45|149.34|146.41|147.93|148.65|148.71|148.7|146.39|147.5|148.39|146.26|141.67|139.14|137.1|136.65|137.34|133.85|132.3|126.88|128.99|125.04|125.72|126.88|127.85|127.82|129.59|128|126.68||127.37|125.99|127.27|129.32|132.25|131.83|126.89|126.22|126.14||125.52|126.11|131.01|130.52|132.85|137.03|142.5|144.48|145.41|141.36|140.35|140.82|137.72|138.6||139.82|136.28|134.08|133.83|136.76|134.14|136.08|136.52|143.38|138.98|141.33|141.75|140.81|140.98|147.96|147.29|148.38|149.93|146.58|146.5|145.02|147.88|145.71|143.78|147.07|146.04|149.95|149.38|145.77|140.66||139.91|141.77|140.82|142.27|145.18|145.87|144.86|146.61|150.92|151.81|151.76|155.46|157.53|154.21|154.18|153.2|152.43|155.25|154.6|155.58|154.69|153.34|150.27|148.46|146.92|148.2|149.12|146.2|145.79|149.78|154.97|152.17|146.45|154.29|154.12|150.31|149.31|151.76||153.36|152.4|157.03|155.53|152.17|150.66|154.79|156.85|151.5|150.13|151|156.83|161.41|159.39|158.43|156.69|155.42|158.24|157.44|160.72|160.54|161.06|163.39|166.63||170.92|171.18|171.46|167.76|166.42|167.85|169.41|169.01|171.46|168.66|172.82|171.42|171.71|171.2|170.67||168.04|166.74|167.24|164.06|165.07|168.8|169.26|164.84|169.7|170.46|168.59|169.92|170.59|169.83|166.44|166.63|161.47|162.06|167.38|167.51||170.95|172.57|172.32|172.3|173.32|173.1|173.8|172.74|171.8|169.92|171.87|174.66|173.72|171.3|171.98|169.49|171.63|164.34|164.76|164.96|160.12|161.34|162.51|162.38|162.12|163.2|161.48|161.27|161.45|159.57|153.39|151.62|152.56|153.56|153.92|151.7|151.26|148.36|150.65|149.31|153.47|153.99|155.15|156.01|158|156.43|154.59|156.5|157.53|159.29|160.55|156.3|158.27|160.39
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||165.26|170.94|168.91|167.52|169.13|171.78|175.38|174.95|177.02|176.56|174.09|171.13|170.7|163.04|164.71|166.5|166.82|167.03|165.36|167.05|165.17|162.97|160.64|158.37|162.77|162.99|163.34|159.4|157.8|151.71|155.18|153.71|155.61|157.78|154.27|155.61|158.89|159.39|158.02||157.67|153.76|153.47|153.3|156.91|159.65|154.29|151.24|148.59||148.17|145.63|150.04|150.28|152.79|158.74|164.71|164.99|170.71|169.82|170.46|173.13|162.87|163.91||166.03|164.2|157.82|158.4|161.03|159.49|157.65|156.21|162.94|159.34|161.99|159.73|160.25|160.36|163.81|165.2|166.69|173.87|166.38|165.62|169.34|175.31|170.54|168.47|175.61|175.2|180.02|182.26|180.76|175.04||176.6|180.17|179.33|180.54|182.95|183.62|181.27|180.19|180.07|180.37|176.56|180.4|182.7|178.3|177.59|176.26|173.74|176.35|170.72|171.14|171.67|170.76|167.82|165.03|158.85|162.48|165.02|156.73|158.53|168.11|171.12|172.85|170.51|176.26|180.3|175.94|173.06|176.71||178.64|178.38|182.81|183.25|182.91|184.42|187.35|191.34|186.58|186.69|187.48|189.24|192.48|191.66|189.45|186.09|183.52|185.25|188.89|192.61|195.09|213.17|214.8|213.4||216.03|223.28|226.49|226.62|225.84|229.87|230.46|233.23|233.51|229.83|234.59|234.01|235.64|234.13|231.67||228.24|226.83|225.49|224.02|225.45|229.85|229.18|228.88|231.44|232.01|230.35|232.3|230.76|229.59|220.83|224.65|220.3|221.47|227.15|226.23||231.35|233.43|234.54|234.86|230.88|232.39|233.43|235.46|235.67|232.47|233.38|230.95|230.86|230.68|228.1|228.14|226.91|222.52|222.22|221|221.1|230.28|221.56|221.45|222.3|220.64|219.53|218.69|220.21|219.35|213.27|212.13|212.17|215.06|216.47|216.62|214.38|212.37|213.65|208.62|212.7|212.82|218.28|223.77|223.9|220.86|217.91|217.09|218.34|223.57|223.83|223.56|224.46|225.84
00241|7998|/equities/edison-intl|SnP500/R1000VALUE||69.27|70.09|69.16|69.36|70.23|71.54|71.79|72.06|71.81|71.4|70.75|69|68.11|68.11|67.7|68.26|68.95|69.3|68.62|66.99|67.77|65.49|63.39|63.22|62.75|61.33|60.76|60.86|61.64|60.98|61.56|61.29|62.2|62.28|62.5|62.47|62.72|62.25|61.69||63.75|63.24|62.86|62.39|63.27|62.79|60.72|60.12|60.28||58.92|60.33|61.13|60.98|62.38|66.98|66.74|69.13|70.23|69.4|69.78|70.36|69.73|69.91||70.06|69.03|68.42|68.08|66.45|65.85|65.85|65.83|66.66|66.59|65.46|64.86|68.42|67.49|70.06|70.3|68.82|70.36|68.42|67.91|68.79|70.8|70.41|70.23|71.27|71.62|72.71|72.75|71.81|71.75||71.84|72.46|71.88|70.8|71.95|70.69|71.54|70.29|70.8|71.04|70.1|69.46|69.73|69.21|68.79|66.96|66.6|65.94|65.44|64.65|66.19|66.31|66.13|64.62|64.79|65.76|65.47|65.17|66.19|65.59|65.25|64.49|63.65|63.42|62.35|59.16|59.02|60.08||59.94|60.25|59.92|59.84|60.06|60.25|60.57|61.77|61.54|61.56|61.16|61.39|61.91|61.67|62.79|62.02|61.5|62.11|61.77|62.27|62.98|63.38|63.5|63.75||63.75|64.07|64.43|64.36|65.64|65|64.62|65.2|66.67|67.51|68.25|67.63|68.44|68.2|67.62||67.67|67.62|67.24|67.14|66.7|67.96|67.3|66.35|66.88|67.06|66.51|66.87|67.26|68.18|66.61|65.49|65.62|65.28|66.07|64.94||66.15|65.52|64.89|64.9|64.6|64.46|63.77|64.58|64.24|65.22|65.46|64.6|64.07|64.05|63.04|62.8|63.54|63.3|62.93|62.8|62.21|61.47|61.1|60.45|59.3|58.95|57.52|57.16|57.35|56.6|56.42|55.53|56.09|57.14|57.12|56.61|55.68|56.23|55.04|55.47|56.43|57.12|57.7|57.57|57.61|58.35|57.72|57.59|57.75|57.54|59.04|58.48|59.06|58.13
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||91.24|96.65|94.96|94.15|95.87|98.55|99.51|100.53|102.28|104.74|104.8|103.92|103.86|101.44|105.46|106.12|104.85|103.45|102.22|99.45|100.54|107.29|105.61|102.13|102.09|102.58|103.77|101.53|101.24|97.45|99.43|96.91|95.93|96.34|96.88|98.39|98.43|97.98|97.97||97.39|95.09|96.03|94.73|96.81|96.98|93.62|90.79|89.34||87.79|87.73|88.78|86.5|88.55|93|93.64|96.29|97.25|96.41|96.73|101.21|97.34|100.85||101.12|98.57|96.85|94.54|96.13|94.32|94.37|93.41|97.39|95.93|97.55|93.44|93.27|94.83|94.69|100.52|103.36|108.65|105.93|104.83|105.78|109.77|109.8|116.27|119.8|118.38|125.61|128.27|124.52|119.28||120.02|121.91|120.84|121.5|123.92|123.74|120.36|120.22|120.28|123.07|117.72|117.09|116.75|114.13|112.37|109.46|107.2|112.95|111.55|112.77|112.54|109.79|106.15|102.25|103.45|105.7|105.91|102|108.35|110.64|111.98|111.38|111.61|112.37|113.03|109.64|105.33|105.94||105.62|106.88|110.66|110.93|107.73|109|110.64|112.59|111.42|111.13|112.18|111.59|112.84|108.37|109.2|104.87|101.96|108.63|109.49|110.6|112.65|115.56|116.16|115.83||118.26|120.46|122.26|121.94|120.12|122.3|123.23|123.92|127.89|128.34|129.55|130.68|130.64|129.35|130.58||128.57|127.83|124.4|120.03|122.12|119.57|119.91|116.9|120.74|121.84|120.34|119.46|115.52|111.96|108.48|109.82|107.43|107.31|110.71|109.52||114.49|112.63|114.84|117.03|117.03|118.35|119.04|116.69|116|114.31|118.77|120.04|119.54|118.65|117.37|117.25|116.94|115.56|119.82|116.51|116.07|116.99|117.3|116.59|115.74|115.6|115|111.09|112.16|111.57|109.1|108.81|108.49|108.73|110.89|109.48|108.83|106.37|112.28|113.21|113.52|113.86|117.07|120.07|121.02|119.66|118.5|117.99|119.42|120.69|121.02|120.94|119.35|120.89
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||315.56|323.14|318.87|315.1|323.1|322.77|316.72|316.82|310.31|313.94|308.08|301.17|304.61|303.02|302.5|301.32|305.79|313.83|320.2|324.15|329.69|330.8|328.94|331.56|331.55|328.75|326.92|322.03|326.2|321.77|331.6|326.89|322.46|323.59|331.07|330.47|327.95|330.15|327.18||324.71|324.23|323|317.62|327.27|325.62|312.72|306.69|297.34||290.9|288.07|292.99|290.79|291.28|297.01|303.25|313.49|312.1|303.36|301.65|302.43|311.08|313.44||323.48|313.46|307.01|305.96|302.6|298.85|286.27|295.19|301.4|299.38|291.63|291.8|286.69|285.7|289.23|296.9|292.37|294.9|288.07|289.56|292.13|297.27|285.09|282.83|285.2|278.73|289.61|292.92|297.01|298.82||301.86|302.67|308.08|308.96|311.69|308.43|305.84|292.49|291.42|292.67|286.37|289.89|288.39|291.66|289.02|287.69|284.19|285.02|289.64|287.64|285.51|276.44|275.46|269|266.3|266.02|262.79|259.93|261.64|262.87|258.64|254.17|249.5|249.95|250.85|243.08|238.31|239.13||240.31|240.97|245.58|243.84|234.69|235.74|239.64|243.27|239.91|243.55|242.27|244.81|250.83|248.28|245.39|245.1|236.72|237.86|239.46|240.42|243.06|243.13|245.05|247.07||244.12|249.67|255.92|262.32|260.11|259.5|259.33|260.65|266.81|271.73|276.22|277.25|278.42|276.43|278.41||273.1|266.5|264.88|263.48|267.42|279.04|275.28|249.38|248.53|244.14|242.9|244.32|245.11|246.33|245.58|247.88|249.13|248.04|254.83|260.37||262|261.96|260.44|260.7|261.33|261.18|257.72|258.43|259.65|262.63|264.65|262.02|260.53|265|271|266.26|256.85|249.31|254.76|253.35|250.17|248.44|245.05|243.75|241.17|243.72|242.31|238.98|237.88|236.69|236.44|232.78|233.67|233.94|233.18|227.85|230.93|224.85|229.59|231.05|230.36|221.6|226.4|231.68|232.18|228.3|230.17|231.64|230.1|231.04|233.73|233.09|237.96|239.5
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||84.66|87.97|86.94|86.73|86.25|88.68|90.29|88.86|89.95|88.84|89.22|87.49|87.54|86.59|90.03|90.39|89.59|89.82|89.11|89.34|90.07|88.39|86.36|84.07|84.19|83.1|83.7|82.63|82.24|79.36|79.6|77.67|78.64|79.05|80.26|80.67|80.87|79.75|79.13||80.36|79.54|80.51|81.52|82.49|82.03|77.79|78.47|80.22||78.65|81|85.46|84.7|85.28|87.06|89.94|91.15|91.53|90.25|90.28|89.88|88.57|88.66||88.4|86.6|84.23|83.89|84.97|83.64|83.3|83.56|86.39|84.45|83.68|82.75|83.13|83.61|84.41|88.01|89.23|91.34|90.48|90.43|90.18|92.31|90.61|89.67|92.21|93.6|96.71|97.14|95.69|93.97||92.86|93.31|92.82|93.18|94.57|95.89|96.18|96.56|98.3|98.42|98.05|98.98|99.06|98.22|98.51|97.77|97.29|98.02|98.2|97|95.49|93.76|92.65|92.32|93|94.74|94.39|93.7|91.64|91.58|93.22|93.23|89.51|92.92|92.82|90|90.91|92.74||92.77|93.19|95.87|94.88|93.97|94.74|96.87|98.42|97.12|95.73|95.38|96.59|97.56|92.48|91.95|90.71|90.63|90.58|91.21|93.04|93.2|93.65|94.92|96.37||97.47|97.28|96.92|96.38|95.3|95.69|96.23|95.69|95.83|91.76|92.97|92.66|92.95|92.89|92.17||91.28|89.87|91.03|89.46|90.69|93.89|92.73|91.35|92.33|92.59|91.99|92.48|92.23|90.94|90.28|90.38|86.79|87.84|90.86|90.31||94.23|94.47|94.44|93.34|94.57|94.31|96.21|96.38|97.42|97.29|97.03|97.5|97.75|97.93|97.16|95.27|100.15|97.9|97.01|97.51|96.15|97.1|96.55|96.64|96.65|97.27|96.42|95.77|95.73|94.75|91.87|92.32|94.18|96.64|97.34|95.64|95.48|93.64|95.16|94.2|95.64|95.67|96.73|96.31|96.96|95.5|93.71|94.67|96.46|98.78|99.33|97.65|99.16|100.09
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||118.97|119.38|119.27|119.5|120.67|121.65|120.48|121.27|122.22|121.81|121.01|118.78|118.22|119.72|118.22|117.74|118.93|117.38|115.11|115.41|115.13|114|111.06|111.28|110.79|109.37|107.96|108.27|110.22|109.27|110.12|109.75|109.52|110.98|110.78|110.09|110.6|111.37|109.76||115.3|112.64|111.69|111.85|111.96|110.55|105.91|104.63|104.7||102.46|105.87|107.77|107.29|109.7|115.93|116.19|118.31|121.31|121.34|120|120.41|120.18|120.32||121.08|119.88|118.84|119.16|116.8|116.98|115.67|116.47|118.31|117.79|117.17|116.17|117.72|116.31|119.26|119.27|118.3|118.66|117.53|118.04|118.85|122.32|120.68|120.66|122.24|123.34|125.33|125.84|124.55|124.44||124.2|123.37|123.31|121.79|123.32|122.99|123.6|121.31|119.41|120.09|116.75|117.04|116.37|115.34|114.83|112.73|110.85|109.68|110.77|109.45|110.39|110.52|111.25|110.27|108.75|109.01|107.98|109.39|111.86|112.24|109.36|106.62|103.86|105.21|105.58|102.32|104.74|104.51||104.62|104.95|103.96|103.43|104.5|105.82|106.45|111.47|109.98|109.66|110.9|111.97|112.01|110.01|111.77|111.16|109.59|107.28|107.67|108.19|109.42|109.99|110.35|109.84||111.07|110.64|109.24|108.74|111.7|112.13|109.65|111.54|111.28|111.4|112.65|111.64|112.49|111.89|110.83||110.09|109.98|109.27|109.45|109.52|110.67|109.85|107.29|107.88|107.41|106.25|105.51|104.85|104.92|103.26|101.99|100.4|100.34|105.07|103.09||106.4|106.3|107.3|105.95|105.48|105.78|105.32|105.04|101.6|103.13|103.44|102.32|101.08|104.25|102.9|103.36|103.8|103.49|103.02|102.8|103.11|103.9|103.79|104.61|103.92|104.05|102.06|101.77|102.25|103.48|102.56|102.81|102.68|103.19|103.46|103.17|101.47|101.38|99.37|99.31|100.74|99.26|100.02|100.85|102.61|105.99|107.98|109.51|111.04|112.41|112.89|114.39|113.35|111.84
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||124.57|125.22|123.9|121.78|118.9|118.75|118.99|113.69|112.41|112.28|114.49|113.54|108.99|108.24|107.19|107.01|99.82|103.61|107.19|107.58|111.22|107.39|108.19|103.75|105.48|101|103.56|105.57|103.62|99.53|97.28|95.12|99.39|99.49|103.7|105.52|105.07|100.91|104.82||111.62|110.44|113.22|118.31|113.76|110.59|107.17|110.77|117.65||111.67|119.56|127.46|131.26|130.9301|142.0472|140.5577|143.7636|143.951|139.1964|140.5478|137.5491|138.0324|135.1027||134.9942|131.9066|131.2654|127.4972|126.3332|120.3949|120.0496|120.9177|125.6921|124.6464|122.5946|118.8758|119.6452|117.9386|116.3406|130.427|121.7463|123.078|119.1224|114.7327|115.1766|116.1729|111.2802|110.0767|110.2543|114.5453|117.8696|121.0262|120.1088|121.6477||121.2728|121.8844|122.8807|119.6945|125.1594|118.9843|116.8437|116.2321|119.1914|118.6982|117.6131|119.4479|118.9941|119.221|122.8215|119.369|121.8745|119.1914|120.7993|114.2296|116.2716|111.4676|112.2765|114.2691|114.1113|117.2409|111.2654|115.2164|117.5049|116.1357|113.7299|114.17|113.8473|112.3901|104.9183|107.6762|107.9011|107.1187||109.1627|110.1211|109.3094|108.4586|110.9133|114.1798|110.1798|110.8155|109.0747|112.1651|111.1969|109.3192|110.4341|110.6884|109.0258|107.285|107.3339|105.1628|104.5857|100.0577|98.4146|101.2215|102.8156|103.3437||103.3046|99.7545|100.5075|99.9501|95.9012|95.999|93.4171|91.5394|93.2509|89.1531|86.8744|87.2167|87.872|88.2338|88.7815||85.2607|85.2999|84.449|81.74|82.1508|84.2925|82.9429|83.4221|84.136|85.713|84.9484|86.0953|86.5541|83.6964|82.1863|82.731|81.5746|83.1516|84.4801|83.553||88.934|87.701|82.8744|81.89|85.6557|86.0953|87.8348|89.0773|90.6448|90.7213|90.1191|92.8144|92.6997|90.9124|86.8791|86.9269|88.7141|89.3258|88.3701|89.6604|88.9244|90.7977|89.8802|87.9304|86.8791|88.9818|86.1718|85.3594|85.6557|86.5637|86.4108|86.1336|86.1718|86.5254|81.9951|82.7406|83.2472|82.5781|80.1983|76.7193|78.9175|78.1147|78.1912|74.6453|73.4697|71.3001|69.0158|68.3659|70.9656|70.698|71.9787|66.4448|66.9896|64.1701
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||49.67|49.48|49.69|47.84|49.12|47.7|48.24|47.11|47.19|45.25|46.19|45.8|43.51|42.91|41.34|42.28|41.25|42.79|41.88|42.31|44.03|42.75|45.44|45.57|44.98|42.23|42.44|41.21|39.14|37.86|36.62|36.12|36.66|34.39|34.56|34.2|34.54|31.65|32.22||34.27|34.4|37.52|38.24|36.65|35.09|33.14|35.08|36.8||35.94|38.59|41.24|40.83|45.07|47.96|48.07|48.97|49.78|49.02|47.99|48.87|49.8|47.72||48.43|47.4|46.85|45.12|44.48|40.85|40.52|40.44|42.47|39.76|38.2|37.71|37.81|36.6|36.55|41.05|41.92|42.95|42.06|39.45|39.75|40.59|39.57|38.94|39.7|39.74|42.04|44.65|43.97|45.5||42.36|41.82|40.1|39.17|38.31|36.34|37.32|36.23|36.36|36.03|34.41|34.17|34.01|34.9|34.33|30.74|28.7|28.2|28.42|27.12|27.05|26.07|25.64|25.42|27|26.98|26.13|25.61|26.52|26.36|24.85|24.88|24.42|23.14|22.76|22.23|21.82|21.62||22.32|23.21|23.42|23.1|22.77|22.93|21.67|21.5|21.18|21.17|21.56|21.35|22.15|21.79|21.25|21.14|20.28|19.74|20.1|20.65|20.56|21.12|22.2|22.67||23.79|23.51|24.66|23.53|23|22.81|21.78|21.69|22.41|21.82|21.81|22.04|22.8|22.87|22.82||22.13|22.18|21.19|21.25|21.26|21.4|20.97|21.27|20.12|20.86|20.71|20.97|20.55|19.73|19.57|18.55|18.36|19.43|20.71|20.99||21.3|21.13|20.89|20.82|21.1|21.39|22|21.86|21.36|21.2|19.64|20.32|20.7|20.58|20.37|20.43|20.38|20.62|19.91|20.66|22.09|22.53|22.51|21.4|20.72|21.37|20.25|20.06|19.81|20.43|19.85|19.83|19.9|20.88|21.3|20.99|21.62|21.48|20.62|20.46|20.74|22.08|22.34|19.99|19.47|18.91|18.39|18.76|18.83|19.36|20.58|19.53|19.97|19.4
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||197.13|207.72|205.87|204.52|207.72|208.69|212.78|214.02|215.99|220.24|222.33|218.3|219.56|212.31|213.1|212.45|213.79|213.01|206.31|210.78|208.91|207.5|198.39|193.2|198.16|200.85|200.56|205.17|201|191.67|192.42|189.42|184.63|187.18|189.69|190.45|190.99|188.91|186.01||186.55|182.78|180.17|179.47|184.94|184.83|182.34|180.77|175.32||173.12|170.35|178.34|172.02|179.59|183.35|191.97|196.18|200.54|199.47|200.56|203.65|198.58|202.58||206.29|202.23|195.62|191.52|196.98|194.61|191.16|188.08|197.32|195.99|198.19|192.66|191.56|200.4|199.63|205.1|208.23|212.62|205.04|205.5|203.52|206.33|200.41|207.56|213.4|203.6|202.95|221.41|218.43|212.9||216.38|215|217.19|218.26|223.15|224.43|223.04|231.85|234.5|234.13|237.1|239.53|243.13|238.64|235.46|236.53|236.62|239.6|237.84|241.11|239.42|233.83|230.79|228.43|223.9|226.21|225.05|217.26|217.83|227.67|224.21|224.57|219.04|218.34|218.56|215.92|208.16|212.24||213.04|212|221.73|221.73|220.98|225|231.17|240.4|236.07|234.43|234.07|233.45|245.17|242.22|239.76|234.05|224.92|226.61|226.06|234.19|225.66|228.65|233.92|240.66||249.5|254.92|261.81|263.19|260.78|267.45|279.85|279.27|285.61|284|292.79|291.54|294.33|294.01|291.1||287.03|283.4|280.07|275.97|276.64|290.24|291.51|288.22|297.05|295.12|291.83|294.93|291.86|282.15|282.5|291|277.56|278.65|284.06|277.74||283.46|282.95|281.17|288.86|289.19|290.62|291.29|282.37|280.09|275.63|277.29|288.34|286.9|284.56|284.58|277.77|274.51|277.55|277.43|275.54|267.34|270.97|274.78|268.28|255.47|269.74|273.18|268.92|263.95|261.05|254.94|255.63|257.61|258.68|259.36|257.02|258.5|253.4|256.31|253.42|256.55|256.5|262.48|265.5|265.12|262.68|259.38|263.22|268.49|274|273.11|273.86|273.85|272.87
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||670.74|689.53|671.47|667.78|675.35|696.79|701.42|706.9|712.04|714.79|704.56|689.31|709.46|697.75|697.02|697.51|697|696.16|688.71|694.43|703.74|711.31|652.21|641.7|649.48|653.78|650.19|637.38|637.38|614.97|619.75|611.93|625.89|628.25|647.31|650.52|660.74|662.53|667.16||673.03|657.02|649.5|669.1|685.57|689.17|677.42|657.95|640.18||632.81|618.43|641.25|618.51|616.28|649.17|658.42|668.66|691.55|692.36|678.44|694.64|679|687.09||693.68|670|686.53|671.81|663.53|651.79|635.09|637.44|646.81|646.42|659.8|629.88|624.17|630.05|654.19|713.44|713.39|732.14|721.32|702.39|719.08|756.45|717.9|739.28|752.52|745.41|757.63|768.17|754.22|730.66||735.24|751.93|741.65|751.61|768.78|759.23|766.57|762.4|764.46|763|741.62|753.81|761.38|730.92|710.14|711.63|707.82|719.1|717.75|732.26|719.86|704.06|701.64|683.6|693.55|706.48|704.2|681.42|703.07|720.92|720.82|709.46|710.8|709.73|715.74|705.49|674.13|680.77||692.94|691.61|673.58|673.38|669.38|671.52|687.72|718.61|690.52|698.15|702.15|712.91|716.55|715.29|724.9|707.56|683.02|695.83|719.67|730.84|721.58|730.51|730.49|742.94||746.76|748.12|764.46|766.88|764.33|774.94|775.08|789.1|814.63|836.11|845.84|845.49|842|838.01|835.11||818.76|818.73|804.58|822.35|822.26|822.9|817.09|805.83|816.17|797.89|798.8|814.46|812.86|796.47|794.03|798.61|803.45|812.2|820|793.84||797.59|779.36|777.21|788.53|792.84|798|795.1|797.84|775.39|774.67|781.41|797.79|786.9|781.92|803.59|837.88|836.91|830.46|837.07|847.3|824.82|831.85|822.78|821.02|810.16|793.84|779.67|767.77|781.39|769.65|763.45|759.43|750.01|750.96|766.49|762.32|760.07|785.61|789.32|790.13|801.58|798.94|807.53|834.68|848.01|860.12|848.2|850.23|872.58|853.25|843.44|834.89|839.54|844
00250|8260|/equities/eq-resident|SnP500/R1000VALUE||76.03|77.7|76.7|75.33|76.73|78.46|79.13|80.57|80.17|79.98|79.96|78.63|78.63|77.46|75.75|75.22|74.93|74.51|75.53|76.48|78.39|77.75|75.71|73.54|73.5|73.31|72.68|72.17|72.57|70.87|71.32|70.05|70.79|71.29|71.21|71.37|71.92|72.31|72.26||72.93|72.22|72.4|72.55|73.21|71.82|72.66|71.36|71.26||70.39|68.74|69.15|68.78|69.33|72.25|72.22|74.15|75.85|73.85|76.07|77.84|76.94|76.83||78.13|76.36|76.24|76.22|75.82|74.02|73.34|73.76|75.82|74.32|74.96|74.12|73.83|72.79|73.26|76.47|77.82|80.23|80.2|80|81.5|86.05|86.09|89.09|90.28|91.15|93.24|92.78|90.96|89.62||90.43|90.36|90.26|89.85|91.77|91.66|92.62|90.8|91.05|92.16|89.92|91.5|92.88|90.08|89.02|88.1|87.44|88.1|88.89|89|89.32|88.22|87.39|86.38|86.8|87.5|87.78|86.08|87.77|88.61|86.69|85.5|83.63|85.3|87.26|84.63|83.73|84.66||84.36|84.93|86.23|86.32|85.92|86.38|86.97|90.32|87.19|89.55|90.12|91.59|92|88.1|88.73|88.89|86.67|87.39|87.62|88.34|88.06|88.35|89.22|90.25||90.83|91.47|90.98|90.55|89.68|89.65|90.72|90.46|92.25|91.06|90.5|90.54|90.55|89.9|89.38||88.18|88.45|87.98|86.73|87.65|88.13|89.23|87.06|87.97|86.86|86.63|87.59|86.15|86.16|85.04|85.51|82.66|85.31|86.22|84.27||87.82|86.66|85.22|86.04|88.01|87.17|86.69|88|86.44|86.01|85.49|85.66|84.74|84.46|83.54|84.62|84.42|85.14|86.4|88.01|87.15|86.01|85.26|85.41|85.09|85.24|84|84.81|84.58|85.24|84.03|83.23|82.74|82.73|83.63|83.74|83.18|82.99|81.55|80.92|81.55|80.37|80.09|81.54|82.43|81.37|80.7|80.62|80.26|81.78|81.98|81.78|81.95|81.41
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||274.8|283.54|280.28|277.69|284.44|290.01|293.29|297.53|298.47|296.99|297.13|292.75|291.2|286.14|280.83|278.75|278.05|275.47|276.87|279.89|286.53|284.8|277.3|273.69|273.81|273.81|269.61|268.17|266.59|262.58|265.45|261.28|261.66|264.07|262.61|262.92|266.07|266.02|264.5||266.73|261.51|262.35|264.02|266.25|261.71|259.44|255.93|255.47||256.08|253.94|257.23|256.21|258.07|270.91|270.9|277.36|283.09|276.55|283.94|287.83|282.6|283.85||288.69|283.13|282.56|282.83|287.22|282.07|281.6|288.03|296|291.89|296.28|292.22|288.73|286.48|295.97|313.43|316.55|323.37|322.1|319.36|329.27|345.11|341.96|344.74|348.09|351.53|359.31|355.98|347.68|343.51||345.51|347.31|346.79|344.55|351.44|351.7|355.31|348.96|349.89|353.49|345.48|348.72|356.74|344.89|341.5|336.08|335.23|335.65|338.19|341.6|342.74|342.41|335.27|334|336.02|342.73|342.37|336.84|343.15|340.15|330.19|326.85|315.82|317.17|324.62|316.51|313.79|316.48||315.43|314.6|319.18|318.19|316.35|318.69|319.65|328.59|315.91|323.2|326.98|329.78|338.35|331.49|332.5|332.14|320.75|327.94|330.54|332.9|332.08|335.78|339.46|342.72||343.96|347.78|349.11|346.05|345.02|344.31|348.95|349.33|356.63|353.86|352.23|352.69|352.21|349.62|346.51||342.67|343.59|340.73|337.07|341.76|342.16|352.23|345.72|352.47|345.68|344.6|348.6|344.95|342.37|336.56|341|328.16|339.44|346.5|340.69||357.25|351.4|345.13|347.42|350.62|347.52|345.65|351.47|346.43|344.17|342.79|340.64|338.46|337.08|331.98|335.56|336.14|336.45|339.93|345.73|341.92|338.39|334.87|335.36|332.98|333.21|330.08|333.02|333.09|334.87|333.16|330.49|326.28|326.61|329.27|328.87|325.49|327.62|326.13|319.74|323.93|319.67|320.55|327.52|330.9|329.64|323.66|321.46|322.53|327.71|327.25|324.46|324.49|321.94
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||261.88|277.32|265.43|265.56|265.27|273.28|281.62|276.52|276.11|276.37|275.38|270.36|272.5|265.63|270.16|270.74|273.31|269.56|268.39|273.51|273.1|271.29|263.42|251.82|258.69|260.1|262.57|257.8|255.4|245.77|245.54|243.98|245.44|244.3|245.59|251.48|259.34|257.24|259.03||256.52|254.67|256.99|257.37|262.87|270.2|258.56|247.91|246.76||237.83|233.12|243.12|240.78|238.26|249.48|258.79|267.86|271.32|265.68|264.22|264.4|250.42|254.65||251.86|240.4|232.11|232.06|236.6|237.21|235.38|229.13|242.58|235.38|240.39|231|229.49|229.68|233.58|240.3|241.83|257.26|245.52|260.63|264.06|272.33|259.64|254.77|268.22|264.04|271.95|278.26|274.56|264.12||263.87|266.58|262.7|262.28|266.64|267.02|264.73|272.66|278.62|274.41|272.32|279.16|284.93|277.62|274.89|276.68|273.43|281.9|273.97|276.87|272.39|270.88|258.9|250.38|264.23|273.36|277.68|269.84|263.87|285.69|292.2|291.75|285.59|296.33|300.33|293.13|290.93|295.68||302.99|304.29|308.65|307.53|303.85|300.77|315.61|320.04|315.08|314.43|313.35|303.12|319.17|315.02|311.79|303.79|298.19|292.57|294.21|301.79|297.02|301.06|309.52|310.95||322.05|334.38|345.55|340.57|335.89|354.93|355.39|356.11|371.86|370.29|370.2|367.34|370.08|367.8|369.27||365.99|361.7|352.75|345.54|345.96|362.68|365.12|356.76|360.34|361.39|355.84|356.15|353.64|341.55|335.3|334.67|325.33|332.07|340.05|334.35||349.21|349.76|350.47|352.85|347.2|354.46|350.32|348.07|346.72|344.41|345.11|347.07|349.39|349.5|339.75|340.38|338.62|325.15|324.33|325.5|325.37|331.05|330.06|327.64|317.77|304.25|312.43|318.36|320.82|319.54|315.01|309.08|309.96|311.71|314.79|313.55|313.18|306.2|310.68|299.93|306.4|309.54|318.68|320.65|321.32|318.56|311.58|310.6|319.88|323.13|326.25|330.82|332.93|335.71
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||272.92|276.83|273.71|272.67|274.66|281.5|282.19|278.17|277.3|275.14|275.55|271.22|264.31|260.82|257.8|255.66|251.81|253.22|249.28|252.36|261.35|258.26|271.12|271.82|273.81|271.94|270.24|269.55|269.98|261.63|263.18|263.14|276.93|276.85|279.86|280.72|285.67|281.5|277.42||283.78|280.28|278.54|280.43|283.03|283.19|272.23|271.58|270.89||269.12|265|275.26|272.67|269.68|278.1|277.93|281.79|288.21|285.39|280.29|281.63|278.52|282.5||284.79|279.21|274.42|273.94|274.42|270.57|276.34|280.39|289.53|282.38|280.02|273.99|278.56|279.29|280.56|287.32|284.14|286.2|279.53|277.43|274.71|282.66|284.8|278.51|284.24|286.18|293.06|297.43|291.13|290.07||290.57|291.77|289.92|296.96|297.82|296.54|297.54|298.88|297.29|307.1|301.38|304.72|302.58|297.77|299.01|295|291.84|292.29|286.9|286.66|285.18|283.4|278.76|272.01|271.41|273.79|275.48|267.36|267.35|282.41|289.11|292.67|284.09|298.22|302.32|291.5|300.08|300.44||304.42|302.76|303.08|300.63|293.12|294.93|291.44|289.12|290.37|286.76|285.99|285.24|290.21|284.53|283.4|280.75|277.94|281.76|285.29|284.11|284.03|287.1|287.34|290.9||290.3|284.6|283.02|285.64|280.2|279.17|274.31|269.25|272.87|272.79|273.92|274.21|276.2|274.23|271.22||267.02|263.07|264.84|261.67|266.93|270.56|269.88|269.71|267.48|269.97|271.19|273.83|270.89|266.97|262.47|263.83|256.9|256.38|264.37|268.4||277.9|279.49|273.87|267.11|274.4|278.13|278.54|275.5|274.15|272.82|270.32|272.44|273.69|273.55|268.81|273.97|273.81|265.42|261.5|267.4|280.18|286.62|282.64|280.92|279.58|279.01|276.64|276.35|278.46|277.87|266.19|265.79|265.44|268.6|266.07|260.85|255.77|250.41|252.03|250.78|253.04|254.39|258.89|255.74|255.22|253.38|252.9|253.32|255.86|252.32|253.39|253.91|257.14|255.34
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||91.6|92.84|92.03|91.76|92.26|93.63|93.96|93.81|93.58|93.31|93.11|91.61|91.65|91.63|90.93|90.38|91|90.83|90.24|89.21|88.22|88.26|85.21|85.4|84.88|84.06|83.02|82.48|83.25|82.45|83.66|83.48|82.8|83.38|83.72|83.32|83.59|84.15|83.37||87.15|84.47|83.48|83.42|84.09|83.35|82.1|80.58|79.56||77.98|78.81|80.58|80.74|83.9|88.03|87.82|90.62|92.84|92.28|92.3|92.42|92.12|92.32||93.3|92.19|92.15|92.64|91.29|90.37|89.44|89.18|90.06|89.27|89.34|88.92|89.29|89.13|90.54|90.4|89.82|88.57|86.72|86.18|87.4|90.2|89.51|89.72|90.69|92|93.1|93.26|92.5|91.67||92.6|92.51|92.84|91.78|92.53|92.14|92.25|90.09|89.12|89.84|88.19|88.64|87.78|87.03|86.66|85.42|84.68|84.2|84.52|83.43|84.26|84.03|84.17|83.22|83.81|84.36|84.19|85.09|86.66|85.94|83.47|80.75|80.44|81.8|81.81|79.72|79.7|82.41||82.82|82.28|81.65|82.17|82.21|84.12|84.69|87.36|87.76|88.49|87.74|88.07|88.68|87.97|89.49|87.21|85.74|84.65|85.57|86.15|87.11|86.67|86.87|86.8||87.38|88.07|87.49|86.63|88.99|89.66|88.9|89.23|88.39|89.13|90.98|91.14|90.61|90.06|89.22||89.44|89.35|88.96|89.67|89.4|90.91|90.87|89.26|89.26|87.88|87.53|87.35|87.3|86.14|85.3|83.08|82.4|82.27|85.27|84.72||84.93|85.2|84.68|83.86|83.21|83.77|83.37|83.5|81.95|82.51|83.74|83.32|82.62|84.41|83.82|84.52|84.55|84.75|84.9|85.66|85.58|86.03|86.01|86.5|86.09|86.3|86.16|85.41|86.41|87.69|86.24|85.51|84.33|85.41|86.09|86.26|84.69|84.92|81.84|81.76|82.14|81.07|81.5|82.67|82.49|82.95|83.54|83.37|83.3|84.86|85.31|86.97|88.35|88.33
00255|6449|/equities/expedia|SnP500/R1000GROWTH||103.41|108.42|106.8|105.97|105.88|108.79|113.66|114.01|117.16|113.17|113.51|110.13|109.23|103.65|105.38|102.52|102.2|105.65|103.89|102.79|106.05|105.31|103.76|97.73|100.75|99.38|102.37|103.18|100.32|94.29|92.35|89.43|92.98|92.03|91.16|94.87|96.7|93.87|97.17||96.4|94.83|95.98|97.87|101.2|102.34|94.02|97.14|98.78||100.37|96.33|104.41|101.93|106.26|115.16|121.99|129.47|131.15|133.35|131.66|134.19|126.23|129.33||130.97|130.29|123.73|116.76|121.63|124.59|126.57|120.15|122.83|123.85|131.78|128.34|133.22|132.34|127.79|132.33|139.5|149.56|150.31|174.81|174.75|183.4|182.52|178.58|186.77|181.65|183.39|185.87|186.34|185.84||191.55|187.33|178.61|177.3|179.79|181.98|181.46|190.43|197.29|198.2|195.67|192.17|195.41|193.19|192.16|195.02|186.94|191.7|190.18|193.18|192|192.89|188.5|179.11|179.31|178.91|174.68|165.69|157.01|176.23|185.25|192.23|187.85|196.11|199.93|193.74|198.63|204.68||209.17|209.31|213.8|211.93|197.17|192.12|197.52|196.95|193.9|187.35|185.31|183.66|185.33|188.06|183.29|174.36|171.23|177.1|174.2|171.35|174.42|177.5|176.46|177.56||184.4|185.06|181.25|182.47|180.57|179.91|177.58|181.3|185.37|184.97|180.72|181.47|180.97|180.8|182.25||183.78|182.42|177.27|162.43|159.31|154.43|157.63|158.26|161|166.95|169.75|172.39|166.57|166.07|155.58|161.28|155.66|161.09|166.5|159.8||176.54|177.97|173.24|175.16|176.58|177.59|175.49|177.61|178.91|182.58|185.67|188|188.43|182.17|157.55|162.25|159.84|167.23|164.41|164.26|164.14|162.75|161.44|161.67|162.75|163.73|166.2|169.92|171.99|168.89|168.51|169.55|168.51|169.98|172.3|170.21|169.1|170.79|169.79|163.9|166.27|168.78|169.65|171.99|166.84|158.95|152.95|153.59|152.28|150.17|151.32|150.6|148.79|145.39
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||104.91|107.84|106.4|106.29|107.08|107.19|107.95|106.54|108.04|108.47|107.16|107.84|107.44|103.55|103.1|103.53|103.55|102.78|102.25|106.48|106.25|104.56|100.57|98.84|99.16|101.17|101.46|102.24|100.13|96.59|96.83|94.92|94.65|96.34|97.33|97.24|98.4|97.51|96.5||97.58|97.46|98.05|97.83|100.53|100.49|96.43|95.56|95.81||94.22|96.3|97.95|98.6|96.48|98.46|101.2|103.1|109.31|109.62|109.94|108.97|107.84|108.84||110.65|108.71|106.13|105.29|105.62|105.44|103.69|104.56|114.83|111.25|111.59|111.14|107.99|109.03|109.76|108.05|109.06|110.81|102.65|100.01|99.07|102.37|100.52|98.4|100.7|99.43|99.53|99.56|98.69|96.75||96.69|97.37|96.74|96.92|97.84|97.72|96.34|97.41|100.46|100.02|103.16|105.13|105.33|105|102.91|103.87|102.37|106.49|106.14|106.78|105.87|102.96|99.49|98.18|99.56|100.6|100.82|100.13|99.79|99.52|101.41|103.21|101.51|103.36|105.35|105.03|101.8|103.72||106.22|106.06|107.38|107.44|107.01|107.22|109.84|111.6|109.58|109.55|109.74|111.07|114.28|114.45|114.48|113.1|110.75|112.41|114.77|118.27|116.18|117.05|119.02|120.39||121.69|123.88|125.24|124.94|124.77|128.11|129.95|129.67|130.06|130.79|134.29|133.4|133.18|132.97|133.04||130.76|129.08|127.47|127.03|129.93|135.62|135.11|133.17|134.29|131.01|128.27|128.73|129.45|126.3|125.8|122.6|123.01|121.62|126.76|123.89||126.93|128.7|130.05|128.79|127.51|128.02|130.44|128.89|128.18|126.58|125.52|125.29|125.41|125.17|130.73|127.7|121.91|125.84|123.26|122.31|119.78|123.5|123.36|123.03|120.18|119.06|118.74|118.73|116.06|118.17|116.14|115.96|115.42|114.29|115.47|115.66|115.22|114.35|116.16|119.13|121.06|120.9|123.83|124.69|124.98|123.04|121.3|121.21|123.74|126.72|128.29|128.28|127.35|125.76
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||207.13|210.74|207.68|205.64|209.02|211.65|213.11|215.05|212.74|213.79|211.96|207.45|206.84|203.41|200.36|197.22|195.25|194.34|187|189.01|189.52|188.14|181.01|179.12|178.04|177.91|175.43|172.79|172.12|168.6|169.57|167.47|167.62|167|172.04|173.09|173.06|174.26|171.87||174.38|170.12|170.95|171.02|171.97|172.37|167.88|164.66|161.82||159.47|159.94|161.5|158.74|159.47|166.92|169.33|172.11|180.05|175.09|178.3|179.83|178.65|178.2||180.03|174.67|172.45|175.17|174.34|171.38|169.65|171.15|178.84|178.68|178.96|174.72|174.96|175.28|169.43|181.66|189.7|195.57|183.09|182.95|190|208.04|203.98|204.47|208.54|212.56|217.01|219.95|218.32|212.44||212.55|212.61|212.85|210.6|213.71|213.36|212.37|205.47|206.19|209.57|205.6|208.95|209.3|200.63|197.56|194.86|193.56|195.74|195.92|194.42|196.03|193.41|189.69|191.35|196.51|196.28|197.97|196.59|200.25|200.89|195.24|193.72|191.38|188.15|194.18|189.74|186.61|185.28||187.48|188.73|190.76|192.18|194.21|196.92|198.86|205.33|199.16|199.75|201.46|204.54|206.81|197.56|198.19|196.91|190.34|193.05|195.47|195|195.48|195.38|198.41|200.21||203.61|206.61|211.71|210.06|208.51|208.45|217.65|217.74|221.59|219.23|226.73|225.57|225.42|222.55|221.75||218|219.05|215.73|215.8|215.15|214.41|214.41|209.76|212.85|208.71|205.52|209.36|208.7|205.19|201.48|205.41|199.54|200|203.05|198.79||204.32|200.39|199.9|202.16|203.31|201.27|198.78|199.93|197.96|198.39|197.15|197.71|197.43|194.6|198.88|199.42|202.04|197.08|197.37|193.6|183.86|187.28|188.47|185.93|185.12|184.99|183.46|184.17|182.97|183.7|179.76|176.66|172.38|171.07|172.43|170.53|167.89|168.3|168.94|167.99|172.01|171.34|169.48|172.61|177.2|179.18|179.74|180.17|180.11|182.94|184.14|183.56|186.45|187.05
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||97.87|99.09|98.58|98|94.01|94.08|94.38|92.2|91.46|92.32|94|93.19|91.45|90.59|88.95|88.45|87.19|91.02|94.07|94.48|96.93|92.64|91.57|89.63|89.98|87.08|87.75|89.24|88.27|86.1|84.54|83.14|84.84|84.5|85.64|86.08|85.94|83.28|84.81||87.55|85.64|88.12|91.5|89.03|86.9|85.21|87.86|91.48||86.12|91.39|94.89|96.1|95.85|100.46|102.33|104.59|103.37|98.84|99.09|97.67|97.84|96||97.59|96.64|96.3|94.4|93.89|91.86|91.14|90.65|92.11|90.95|88.86|86.3|86.79|85.02|84.46|91.69|90.31|91.7|88.19|86.41|85.25|87.2|84.64|82.29|82.26|85.13|87.03|87.96|87.76|88.55||87.83|86.81|85.6|83.85|86.84|85.05|83.65|82.73|83.16|83.12|82.59|83.78|82.37|82.81|85.2|83.38|83.13|81.84|82.2|78.67|78.98|76.93|77.22|81.88|84.92|85.36|82.79|87.78|87.12|84.09|81.04|80.53|79.17|78.42|77.84|75.8|76.77|76.46||77.36|78.23|78.35|77.99|78.98|80.21|78.24|79|80.26|82.39|81.41|79.68|80.62|80.83|75.96|75.28|75.12|74.17|74.93|72.79|72.17|73.27|73.11|73.08||71.87|70.63|71.14|71.35|68.47|68.88|68.32|66.75|65.93|63.54|61.19|60.79|61.15|61.69|61.89||61.02|60.99|60.5|59.16|60.03|61.37|61.27|61.54|61.63|63.01|62.61|62.45|62.27|61.58|60.89|61.28|59.79|59.84|61.59|61.25||63.48|63.13|61.51|60.67|63.61|64.31|65.02|64.37|63.82|64.31|64.19|66.36|65.72|65.02|64.41|63.93|64.82|65.63|64.47|64.31|64.13|65.84|64.35|63.12|62.69|63.85|63.5|62.56|62.59|62|61.07|61.24|61.56|62.18|60.66|60.49|61.62|61.72|60.93|58.82|59.88|59.92|59.3|57.59|57.08|55.21|53.64|53.69|55.16|55.82|56.42|54.58|55.37|53.98
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||160.17|167.43|164.82|165.79|166.07|171.54|173.7|170.25|172.95|173.26|172.65|170.24|170.32|167.41|170.85|172.38|172.25|171.64|165.4|165.55|167.36|165.79|164.7|159.31|154.41|153.91|156.83|152|151.68|147.28|148.33|144.85|149.39|149.98|152.62|157.86|158.67|155.39|155.33||153.34|153.04|152.75|153.18|157.23|158.47|153.51|152.39|152.83||150.64|149.14|153.27|150.79|150.38|156.65|161.99|166.13|166.07|166.49|166.51|168.27|161.89|163.04||167.29|162.33|157.29|157.6|158.39|156.28|155.31|161.3|169.08|167.11|168.57|163.12|164.02|170.63|166.44|170.5|170.63|177.92|173.22|172.24|167.41|175.91|169.01|193.91|203|200.46|203.22|204.57|202.46|197.33||199.53|209.11|206.08|207.49|210.21|213.92|211.52|213.5|212|209.17|208.95|212.78|215.54|212.17|209.86|208.66|204.74|209.49|206.13|203.97|200.45|197.26|194.23|189.19|194.43|196.57|199.6|194.59|196.29|201.78|201.63|202.64|196.49|200.85|202.34|198.43|194.58|197.29||201.69|200.65|204.07|201.65|193.8|195.82|200.73|205.25|203.08|203.04|203.16|204.24|209.18|205.96|207.62|199.51|202.11|202.49|221.14|226.67|221.26|226.79|222.8|223.5||236.13|236.38|239.67|242.66|237.34|231.95|235.7|232.31|239.9|242.75|244.71|245.4|247.78|246.71|243.32||234.84|230.91|233.16|230.28|233|233.93|235.89|229.32|230.03|229.46|226.96|229.61|232.2|224.59|223.68|227.47|223.88|227.58|231.07|226.25||232.07|230.95|228.68|231.94|238.26|236.75|234.96|230.97|229.45|225.43|225.46|225.56|223.16|221.68|222.63|221.98|222.62|215.12|211.15|213.51|216.02|203.9|208.28|208.25|209.67|207.5|202.6|201.95|204.33|203.68|198.77|197.69|202.3|200.77|202.48|197.61|199.28|196.73|201.39|198.78|202.45|201.75|205.01|204.15|202.77|198.59|197.17|201.78|204.58|208.41|208.31|202.05|202.17|202.96
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||104.73|107.32|106.2|106.12|106.94|110.05|112.04|112.66|113.02|111.79|111.68|109.85|109.37|107.41|107.12|105.75|105.04|104.17|104.11|105.79|105.61|104.74|102.48|101.03|103.1|102.66|102.29|102.36|100.94|98.43|97.07|95|96.98|98.8|97.38|96.92|97.41|97.1|96.86||97.56|95.74|96.93|98.28|100.27|99.53|97.15|94.33|94.76||94.71|93.85|95.93|95.16|96.82|101.95|105.16|109.23|112.26|110.47|111.92|113.91|113.68|114.97||115.91|113.09|112.08|111.18|109.6|109.4|111.21|113.47|118.46|115.56|115.97|112.77|108.82|109.58|111.51|115.14|117.58|121.65|118.12|115.22|117.06|121.49|118.72|119.58|120.63|121.79|125.29|126.48|124.81|122.43||123.26|122.17|120.54|120.6|120.98|119.78|122.34|121.46|122.98|124.23|122.07|124.1|124.02|119.29|119.58|117.64|117.04|118.62|117.38|117.38|117.63|117.7|116.64|116.34|118.44|119.57|119.4|118.7|116.11|120.07|120.12|119.36|116.4|117.58|120.35|117.26|115.79|118.31||118.08|118.39|119.71|118.99|118.12|120.23|124|126.49|122.79|122.53|122.84|124.65|126.77|126.48|127.49|125.45|122.58|123.59|124.74|123.02|123.22|123.4|125.62|130.02||132.86|135.66|134.48|134.1|134.17|134.37|135.99|135.94|139.37|136.72|136.32|137.12|136.03|135.14|134.61||132.38|132.57|131.28|127.62|129.52|128.18|128.72|128.08|129.54|130.31|129.8|131.99|131.72|130.04|127.23|127.38|121.14|122.67|125.99|124.95||131.7|130.54|129.85|128.94|129.84|128.96|128.48|129.11|127.86|129.06|127.78|128.19|128.19|132.56|126.72|128.46|124.49|122.27|120.35|120.76|119.87|121.69|121|120.71|120.93|122.32|120.78|123.71|124.03|123.58|123.04|122.35|121.92|121.4|121.71|121.39|120.11|121.96|121.05|117.99|120.55|119.14|119.19|119.02|119.46|118.66|116.76|117.93|119.3|120.62|120.54|119.94|120.9|117.76
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||218.16|228.03|226.06|225.26|223.57|231.73|234.87|233.42|238.22|233.21|230.68|229.24|232.45|224.97|229.02|234.89|236.1|233.19|233.27|237.7|233.09|229.81|227.63|224.87|228.17|227.3|227.66|227.66|225.43|217.98|217.83|214.29|216.13|222.98|224.19|230.49|231.35|227.72|229.61||223.61|226.71|233.81|240.09|240.47|243.24|228.13|229.02|230.52||229.9|225.31|232.78|229.95|200.98|206.77|217|217.17|221.37|222.85|218.7|221.52|218.67|224.58||219.67|212.29|204.31|205.25|204.69|200.9|199.05|203.57|221.5|209.72|211.29|208.2|207.2|208.06|208.27|210.21|207.24|209.49|199.44|197.01|198.74|206.85|199.26|200|205.4|205.21|206.86|209.19|208.81|203.26||205.74|206.31|204.38|204.12|201.52|203.77|204|211.03|217.99|221.25|231.39|235.25|238.57|230.05|226.56|225.12|221.47|226.57|222.16|218.91|227.98|225.93|216.23|211.13|213.18|219.28|216.72|203.99|201.09|214.54|221.31|219.25|214.91|222.27|220.72|215.92|214.84|217.79||222.23|224.37|229.01|230.4|228.46|232.21|240.41|244.24|243.86|243.73|244.11|247.32|251.82|252|245.86|244.78|241.93|243.16|244.04|245.72|244.91|250.74|252.19|253.33||256.22|257.67|256.21|255.54|256.55|263.99|263.19|262.13|264.91|258.55|258.64|258.56|257.49|256.44|256.25||253.82|249.96|251.95|245.55|250.32|238.52|240.78|240.04|240.9|246.28|245.25|244.75|247.06|245.05|240.84|235.3|227.78|230.37|240.57|238.15||243.57|246.43|247.99|242.69|244.72|247.35|253.18|252.3|253.88|250.99|248.52|249.48|248.53|242.77|245.01|240.02|235.77|235.64|235.53|235.96|235.29|237.83|235.4|232.98|232.84|231.3|229.32|227.98|229.12|227.45|223.73|221.32|219.82|223.44|222.95|224.2|224.27|217.87|222.53|219.29|221.09|222.4|226.51|226.64|228.92|229.08|252.07|250.8|255.22|258.38|256.59|255.2|261.86|257.55
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||93.09|96.17|95.03|95.56|97.47|100.1|100.3|101.6|103.51|102.79|102.12|100.51|99.88|98.01|98.08|97.37|96.57|104.13|102.19|103.29|102.16|100.93|98.43|97.09|98.06|99.02|98.91|97.36|97.1|94.16|95.22|92.17|93.58|93.99|93.97|94.38|93.86|94.82|95||93.58|91.67|94.57|94.27|96.74|98.63|92.93|92.07|92.97||91.84|90.7|95.47|95.25|94.96|97.8|99.74|103.76|104.57|105.3|103.82|106.19|103.22|104.5||105.16|104.2|101.39|100.51|101.71|99.68|97.17|96.73|98.3|96.3|96.5|93.95|93.45|94.74|94.54|98.27|100.6|104.3|99.63|97.5|99.15|103.79|98.84|95.27|99.22|99.97|103|103|104.89|102.48||102.45|101.5|101.94|101.92|102.03|101.53|101.56|103.56|103.26|103.37|100.42|101.02|101.99|97.65|97.45|96.41|95.43|96.93|94.97|95.82|95.2|95.38|92.6|89.06|89.34|90.41|91.98|86.25|87.11|90.47|92.67|95.25|93.67|95.23|96.94|95.78|92.25|95.41||95.64|97.57|100.43|102.85|111.5|111.92|113.69|114.99|111.46|114.1|113.76|115.43|120.11|121.71|119.92|117.4|109.24|108.99|110.2|111.79|111.78|113.2|113.3|114.5||118.04|117.44|117.51|117.55|116.37|117.64|116.65|116.53|114.51|113.88|109.15|109.99|109.25|109.29|108.44||109.05|110|109.9|104.65|107.98|108.47|106.82|106.83|104.75|104.5|104.99|108.33|106.95|107.03|103.3|105.73|102.36|104.5|105.39|108.01||109.86|108.66|107.88|109.94|109.01|110.44|115.11|115.67|116.86|119.41|118.39|115.47|114.74|113.66|111.75|110.92|109.17|114|110.74|111.9|114.21|122.4|122.44|125.04|124.43|124.62|124.05|123.03|124.8|121.68|116.78|116.09|115.87|120.03|121.3|121.12|120.34|121.03|123.27|121.68|123.34|122.24|124.32|122.03|122.31|122.07|121.38|123.12|123.73|125.4|125.1|123.42|124.63|123.79
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||34.95|36.24|35.62|35.62|35.5|36.54|37.31|37.23|37.62|37.23|37.49|37.08|36.16|34.72|34.49|34.67|33.79|34.31|33.69|34.13|34.12|33.43|33.74|33.15|34.21|33.63|34.25|34.69|34.67|33.77|33.74|32.21|33.04|33.53|33.54|33.86|33.92|33.28|33.7||33.84|33.6|34.21|34.84|34.87|35.22|33.51|34.46|34.37||34|33.25|34.73|34.58|34.44|35.68|37.56|38.88|39.56|39.45|38.92|39.32|38.74|39.43||39.11|38.61|37.44|36.61|36.81|35.64|35.65|36.05|37.18|35.69|35.97|35.78|35.86|36.58|36.8|37.51|37.98|39.49|38.31|37.74|37.53|38.96|38.19|37.75|38.8|38.43|39.63|40.67|40.79|39.07||39.01|39.51|39.63|40.49|40.55|40.44|40.98|41.23|41.67|41.8|43.04|44.28|46.14|45.8|46.76|45.85|45.68|47.41|46.47|46.69|46.75|47.5|45.79|45.85|44|44.48|44.74|41.96|41.98|44.55|46.3|46.07|44.46|47.84|48.09|45.76|47.17|48.33||48.23|48.19|49.51|49.38|48.23|48.54|49.12|49.19|49.5|48.32|47.34|46.18|46.67|45.94|44.63|44.47|44.23|44.8|44.92|45.48|45.04|46.62|47.97|49.62||50.45|49.54|49.2|49.05|48.8|48.8|48.37|46.43|46.57|44.67|43.55|43.6|43.9|43.78|43.7||43.07|42.7|42.51|41.18|42.26|43.53|43.42|43.12|42.4|43.76|43.75|43.96|44.08|43.58|43.05|43.94|41.74|42.15|42.99|42.48||44.6|44.84|44.16|43.55|44.14|44.2|44.83|44.62|44.21|44.3|44.03|44.09|44.26|44.08|43.98|44.7|44|44.47|43.53|43.99|43.24|44.79|45.58|45.49|45.08|45.59|43.93|44.05|43.6|43.39|42.71|43.29|43.49|43.95|43.85|43.74|43.97|43.51|43.66|42.44|43.34|43.57|43.6|41.51|40.76|39.05|38.23|38.54|40.12|40.4|40.27|38.98|39.58|38.66
00264|8231|/equities/first-energy|SnP500/R1000VALUE||40.19|40.93|40.6|40.48|40.44|41.27|41.19|40.89|41.02|41.21|40.83|40.07|39.53|38.95|38.27|38.37|38.75|39.4|39.68|40.52|41.1|40.14|39.33|39.09|38.62|38.32|37.82|37.69|37.9|37.39|37.47|37.37|37.19|37.41|37.42|37.13|37.23|37.44|37.63||39.33|38.39|38.23|37.79|38.15|37.29|36.96|36.22|35.97||35.91|36.33|37.24|38.39|38.9|40.6|40.78|41.38|41.88|41.83|41.88|42.34|42.56|42.96||43.43|43.32|43.17|43.26|42.7|42.37|42.02|42.27|42.73|41.75|42.51|42.21|42.36|42.05|42.17|42.68|42.48|43.65|43.14|42.94|43.31|44.74|44.74|44.98|45.44|46.01|48.12|48.46|47.5|47.29||47.4|47.16|47.14|46.88|47.47|47.48|47.93|46.64|46.31|46.59|45.86|45.8|45.46|45.09|44.84|43.91|43.51|43.55|43.6|43.14|44.05|43.88|44.19|44.25|43.97|44.03|44.08|44.31|44.57|42.88|42.42|41.67|41.32|41.85|41.36|39.85|39.62|40.95||40.98|41.12|41.08|40.44|40.74|41.56|41.42|42.21|41.96|41.44|41.36|42.6|42.33|41.81|41.96|41.75|41.26|41.16|41.32|41.31|41.33|41.43|41.42|41.59||41.57|41.59|41.41|41.36|41.52|41.41|40.94|40.8|41.08|41.24|41.59|41.36|41.18|40.99|40.45||40.53|40.52|40.24|40.28|40.08|40.31|39.94|39.98|40.17|39.62|39.4|39.4|39.46|39.25|38.84|38.62|37.73|37.66|39.05|37.91||38.91|38.94|38.73|38.53|38.61|39.08|39.58|39.45|39|39.03|38.96|38.3|38.51|39.07|38.91|39.25|39.3|38.8|38.53|37.9|37.59|37.7|37.37|37.75|37.23|37.33|36.87|36.17|36.62|36.52|35.64|35.71|35.77|36.22|36.43|36.68|36.22|36.01|35.85|35.62|36.3|36.43|36.72|36.83|36.75|36.86|36.65|36.52|36.73|37.31|37.8|37.45|37.43|37.69
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||31.39|32.84|32.3|32.38|32.29|33.68|34.38|34.42|34.84|34.94|35.19|34.49|34.28|33.55|33.81|33.82|33.84|33.64|33.48|33.61|33.84|32.7|31.34|30.07|29.95|29.66|29.84|29.44|29.13|27.87|27.99|27.36|27.85|28.35|28.4|28.93|28.7|27.77|28.22||28.74|28.63|28.96|29.1|29.29|29.23|27.92|28.52|28.43||27.79|28.23|29.55|29|29.39|30.76|31.36|31.33|31.94|31.68|30.99|31.3|31.56|31.5||31.69|30.9|30.22|30.77|30.47|30.13|30.18|30.41|31.52|30.3|29.85|29.12|29.12|28.72|29.88|31.24|31.65|32.9|31.35|32.87|32.71|33.61|33.15|32.83|33.99|34.92|36.39|36.96|37.08|36.52||35.71|35.82|35.45|34.6|35.62|36.6|35.53|35.56|35.83|36.16|35.9|35.42|35.24|34.86|35.07|34.09|34.28|34.25|34.56|33.83|34.03|33.39|33.09|33.42|33.81|33.93|33.31|32.84|30.62|30.36|31.46|31.79|30.28|30.37|29.85|29.7|31.58|32.21||32.06|32.52|33.36|32.62|32.4|32.43|33.52|34.55|33.8|32.9|32.64|32.26|32.79|33|32.62|32.57|32.2|32.11|32.28|32.86|31.9|31.78|32.54|33.03||32.49|32.09|31.96|31.97|31.82|31.64|31.51|31.47|32.04|31.02|30.6|30.49|30.82|31.1|30.64||30.22|29.77|29.74|28.85|29.04|30.12|30.19|29.94|30.22|31.09|31.23|31.69|31.57|31.31|30.37|30.82|29.55|29.98|30.9|31.34||32.7|32.8|32.78|32.4|32.41|32.72|33.56|33.63|34.03|33.51|33.93|33.94|34.2|34.45|33.25|33.88|33.99|33.8|33.62|32.94|36.02|37.04|37.23|37.24|37.84|37.72|37.22|37.12|37.02|35.6|34.32|34.05|34.49|35.41|35.48|35.36|35.76|35.37|35.42|34.67|36.21|36.2|36.36|35.49|35.4|34.9|34.24|34.61|34.78|35.37|35.97|35.53|36.23|35.88
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||27.7|28.35|27.84|27.47|26.61|26.95|27.57|27.47|27.6|26.49|26.85|26.53|25.7|24.55|24.53|23.08|25.4|25.19|25.98|25.08|25.41|25.56|25.02|24.8|25.09|24.59|25.07|24.95|24.81|23.87|23.68|22.95|23.21|23.69|24.06|24.25|23.74|22.3|22.47||23.58|24.34|23.32|23.94|24.45|23.72|23.25|24.21|24.83||24.22|25.07|26.83|26.6|26.43|27.95|29.49|29.1|29.51|27.7|28.27|28.55|27.86|28.23||27.97|27.17|26.88|25.92|26.55|26.04|26.81|25.96|25.2|27.18|27.26|25.82|26.06|25.41|25.02|26.67|25.85|26.45|25.26|24.69|24.75|25.66|25.75|25.97|26.18|26.75|27.78|29.37|29.93|30.44||30|29.33|29|28.62|29.01|28.75|29.17|28.74|29.3|29.36|28.69|29.25|28.81|29.68|30.34|30.19|29.74|29.13|29.18|28.13|28.89|27.85|28|28.31|28.52|29.08|27.8|27.63|26.44|23.45|22.97|23.32|21.37|21.66|21.9|20.92|21.08|19.95||21.08|21.09|21.46|21.8|21.24|21.23|21.69|22.19|21.86|21.15|21.05|21.05|21.72|22.07|21.04|21.24|20.66|20.88|21.22|21.71|20.73|21.61|21.76|22.74||23.12|23.28|23.37|23.71|23.21|23.83|24.23|24.07|25.28|25.08|24.77|24.57|24.64|24.67|24.6||24.53|24.63|24.28|23.55|24.33|23.82|24.37|24.43|23.5|24.06|24.01|24.25|23.67|23.33|22.45|22.97|21.58|22.11|22.27|22.06||23.28|23.22|22.9|22.38|22.52|23.02|23.48|23.63|22.33|22.25|22.28|22.73|23.15|23.09|20.29|19.82|19.58|20.04|19.44|19.81|18.16|18.75|18.83|18.53|18.37|18.31|18.58|17.4|17.42|17.52|17.3|16.5|15.9|16.31|16.44|16.22|16.1|16.13|16.75|15.97|16.35|16.73|16.95|16.21|15.96|14.8|14.6|14.83|15.53|15.88|16.25|15.95|16.36|15.8
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||113.92|117.59|114.68|113.29|108.82|111.44|112.89|112.99|113.76|111.99|112.27|109.57|109.23|107.35|108.03|106.33|106.05|109.04|107.5|109.11|111.1|110.22|109.76|107.79|107.63|105.9|105.78|104.86|103.8|100.37|100.91|100.04|102.74|103.54|104.63|104.93|104.45|103.6|103.98||107.5|107.01|108.22|107.83|108.92|108.23|103.69|107.62|108.83||103.98|103.91|107.16|107.92|108.11|112.7|115.47|117.83|121.23|120.47|121.32|125.55|121.71|122.58||126.01|123.14|122.28|123.56|123.51|119.43|121.38|118.69|119.31|117.02|116.77|114.55|115.51|112.67|113.91|119|118.54|122.53|123.5|131.78|132.54|134.7|132.42|130.67|131.65|132.63|137.01|139.49|139.33|137.38||136.79|138.59|137.16|136.58|138.4|135.83|134|133.7|132.21|131.13|131.57|132.77|130.7|135.95|136.55|133.85|131.26|130.53|131.4|129.44|129.64|126.13|127.68|126.01|123.27|124.42|120|117.46|118.91|121.28|120.65|119.56|116.09|117.25|117.97|114.9|114.69|116.16||116.89|118.11|119.59|117.78|115.75|117.87|117.3|117.38|111.18|108.22|110.23|110.7|112.65|111.55|110.37|108.5|108.09|107.35|107.62|107.4|108.85|109.29|111.05|110.71||114.1|113.49|111.24|109.39|107.4|108.21|107.9|109|111.21|110.15|109.89|109.39|109.4|109.57|108.95||109.12|107.5|105.78|102.24|103.98|104.97|105.7|104.61|105.03|108.17|107.44|108.77|107.1|105.56|103.69|103.53|100.17|100.19|103.54|102.64||104.12|104.91|104.19|104.05|105.08|104.98|105.37|106.35|106.09|105.68|105.81|106.99|105.07|106.63|104.35|105.21|93.42|93.47|91.01|92.82|91.59|92.7|93.24|92.97|93.64|92.93|92.18|92.05|92.45|91.53|88.4|87.81|88.25|89.07|89.87|89.59|92.77|90.88|92.25|91.56|93.24|93.9|95.44|94.14|94.49|94.04|93.31|94.52|95.19|97.37|97.77|96.85|98.52|98.12
00268|32358|/equities/foot-locker|SnP500/R1000VALUE||36.75|37.96|36.49|36.75|36.86|38.39|31.98|32.45|32.43|31.43|31.52|30.84|29.93|29.07|29.86|28.31|28.42|28.6|27.93|28.65|28.37|27.88|27.2|26.35|27.23|27.65|27.6|27.61|26.94|25.72|25.55|24.2|25.02|25.1|24.84|25.56|25.26|24.53|25.85||25.13|25.25|26.91|28.08|29.11|29.55|29.02|29.11|29.27||28.7|27.36|29.34|27.89|28|29.77|31.24|32.11|32.46|32.63|32.57|32.89|32.59|32.98||33.29|32.7|32.09|30.09|30.66|31.54|30.3|30.92|31.96|30.37|29.77|28.5|26.82|27.63|28.34|29.49|29.64|30.75|29.67|29.77|29.31|29.95|29.52|29.13|29.62|28.99|30.17|30.48|30.58|30.32||30.4|29.82|29.48|29.23|28.79|28.67|28.49|29.61|29.87|29.42|29.66|30.38|31.51|30.18|30.5|30.63|30.98|31.5|31.01|32.34|32.44|32.04|31.27|29.94|29.84|30.9|29.99|29.95|28.03|29.59|31|30.98|29.23|31.62|29.07|41.41|39.87|41.48||42.19|42.82|44.04|45.03|43.09|43.85|44.4|44.89|44.27|43.31|42.24|42.15|43.23|44.45|44.68|44.43|44.49|44.56|45.67|46.47|43.17|43.14|44.21|43.21||43.38|43.24|43.22|42.36|41.98|42.05|42.21|42.31|43.17|44.76|43.63|43.96|43.61|42.47|42.19||41.92|41.73|41.59|39.96|42.03|42.15|42.77|42.75|42.15|44.41|44.78|44.35|44.41|44.07|43.96|44.64|44.59|45.64|47.96|48.7||49.84|51.7|52.07|50.68|57.56|55.59|56.28|55.53|54.94|53.86|54|54.71|53.18|52.94|52.16|51.97|49.06|48.53|47.67|47.4|46.9|48.27|49.39|48.51|48.88|47.61|47.65|47.54|47.61|47.45|47.44|46.98|46.57|47.3|47.53|46.04|45.36|46.59|46.65|45.66|49.39|49.31|49.35|48.23|51.95|50.58|49.8|49.96|49.63|49.35|49.76|49.75|50.46|52.2
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||15.41|15.93|15.52|15.32|15.08|15.88|16.15|16.03|16.43|16.32|16.18|15.83|15.5|15.19|15.78|15.3|15.37|15.69|15.16|15.34|14.69|14|13.19|12.54|12.84|12.82|13|12.73|12.59|11.96|11.88|11.39|11.51|11.56|11.29|11.62|11.65|11.06|11.2||11.32|11.13|11.52|11.81|12.04|12.01|11.56|11.48|11.46||11.23|11.25|12.27|12.2|11.81|12.75|13.28|13.53|13.74|13.46|13.5|13.89|13.55|13.68||13.63|13.12|12.71|12.42|12.83|12.5|12.85|12.78|13.53|13.05|13.5|12.44|12.83|13.35|13.37|14.21|14.53|14.98|14.56|14.27|14.16|14.62|14.85|14.71|15.19|15.13|15.7|16.05|16.15|15.67||15.48|15.51|15.36|15.28|15.05|14.96|15.39|15.82|16.66|16.65|16.91|17.27|17.75|16.67|16.47|16.83|16.68|17.09|16.48|16.86|16.58|16.58|16.06|15.74|16.04|16.33|16.37|16.03|15.97|16.85|17.6|18.1|16.7|17.56|17.83|17.15|16.95|17.29||18.04|17.54|18.01|18.08|17.46|17.55|18.08|18.35|17.72|17.89|17.96|19.89|20.63|20.66|20.3|19.54|19.55|19.91|19.98|20.39|20.65|21.65|22.45|24.38||25.19|25.02|24.47|24.35|23.85|24.44|24.46|23.66|24.31|21.77|20.77|20.47|20.56|20.76|20.8||20.25|20.14|19.61|19.42|19.77|20.35|20.19|20.05|20.43|21.45|19.57|19.81|19.96|19.22|19.14|19.87|19.58|19.19|19.67|19.75||20.25|20.2|20.48|19.39|19.56|19.96|19.79|19.86|19.5|19.55|19.36|20.12|20.15|19.29|19.42|18.63|18.01|17.95|17.08|16.86|15.51|15.94|16|16.28|16.55|16.04|15.42|15.56|15.7|15.45|15.51|15.64|15.09|15.12|14.89|14.12|14.29|14.35|14.16|14.16|14.3|14.31|14.16|13.78|13.71|13.23|12.77|12.82|13.55|13.4|13.22|12.86|12.99|12.68
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||64.74|66.98|65.94|65.79|65.67|67.56|68.33|68.04|68.66|68.49|68.51|67.28|66.65|64.94|65.46|65.27|65.59|65.28|64.17|64.43|64.45|62.47|59.5|58.22|58.31|58.42|58.79|57.19|56.6|54.27|54.9|53.66|54.28|54.76|55.49|56.01|55.92|55.08|54.92||54.87|54.38|54.53|54.93|55.7|56.28|54.77|54.54|54.07||53.56|53.75|56.64|56.07|57.08|59.16|61.13|62.97|63.67|63|62.58|63.14|61.37|61.77||62|60.6|59.14|58.97|58.67|58.27|58.58|57.79|59.6|58.12|58.5|57.53|57.58|58.41|59.23|60.78|61.08|62.71|59.59|58.77|57.5|58.64|57.73|56.91|57.85|57.8|59.7|59.96|59.08|57.86||58.18|59.15|58.61|58.85|59.46|59.75|59.28|59.85|60.91|60.63|60.93|62.13|63.28|62.08|61.55|61.32|60.31|61.42|61.38|61.9|61|59.58|56.99|56.96|56.24|56.48|58.49|56.29|57.78|60.6|62.88|64.2|63.36|64.75|65.49|64.37|62.56|63.7||63.75|63.37|65.36|65.69|65.05|65.26|65.76|66.48|65.57|63.88|64.39|66.05|71.62|70.63|70.54|69.71|68.66|69.63|69.88|71.96|71.76|71.31|72.24|72.76||72.5|73.53|73.75|73.42|72.09|71.95|72.45|72.31|73.87|73.57|76.29|76.03|75.81|75.63|75.37||74.5|72.65|72.59|71.5|72.89|75.34|75.29|74.01|74.92|75.16|75.14|75.65|75.1|74.52|74.53|74.25|73.54|73.87|76.23|75.72||78.03|78.37|78.66|79.13|78.77|79.07|78.56|78.03|78.25|77.62|78.59|78.63|78.11|78.71|78.06|76.73|76.99|76.6|75.71|74.96|74.07|74.48|74.38|74.4|74.85|74.42|73.85|72.62|72.66|72.31|71.07|69.95|70.47|70.76|71.43|70.42|70.94|71.09|71.02|70.57|72.33|72.5|73.29|73.26|73.61|73.2|72.23|71.73|72.74|74.21|74.7|74.98|74.87|75.31
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||62.94|67.07|65.68|65.11|65.6|67.61|69.2|68.3|70.05|69|69.49|69.06|67.88|64.85|68.08|67.24|67.83|66.73|67.63|69.6|69.68|69.38|66.96|66.35|67.3|68.41|67.72|66.08|65.41|63.12|62.89|61.76|62.72|62.47|61.69|61.84|62.72|61.97|62.96||61.71|59.88|60.56|61.13|62.88|63.24|61.34|58.51|58.31||58.26|58.31|62.12|61.32|62.11|65.19|69.09|69.05|70.96|70.79|70.85|70.75|68.45|69.35||70.45|69.94|67.48|65.77|67.5|66.77|66.44|66.21|70.06|68.67|69.65|68.67|66.56|69.36|71.22|70.91|72.98|77.33|73.94|71.19|71.25|76.04|73.21|72.26|73.15|70.53|72.71|72.53|71.73|68.96||69.64|71.3|70.33|71.35|72.89|71.93|72.79|74.65|75.41|74.9|74.28|77.71|80.45|77.99|77.6|77.57|79.54|82.72|83.23|86.93|86.29|85.52|84.32|82.53|83.88|84.29|84.97|81.37|81.01|84.79|87.02|86.32|83.85|86.9|87.98|85.05|84.21|86.28||88.79|89.37|91.11|90.41|89.24|88.8|89.62|93.27|90.95|89.25|89.41|90.99|94.96|93.94|94.17|92.5|90.67|92.14|95.19|97.87|94.41|96.55|96.95|98.37||101.48|103.86|104.8|102.9|100.37|101.32|104.84|104.12|107.31|104.67|106.9|105.78|106.63|105.91|104.76||102.75|100.47|99.56|97.19|100.74|104.89|106|103.76|104.42|105.68|105.92|107.26|105.42|104.05|103.73|102.49|98.49|100.53|102.96|102.93||105.6|105.98|106.88|107.35|107.59|108.3|108.82|106.9|106.5|103.12|103.11|104.62|102.65|102.36|101.66|101.09|101.42|101.14|101.4|102.15|99.19|97.51|97.25|96.21|95.99|98.32|96.59|96.96|94.75|95.11|92.08|92.69|93.04|94.68|95.42|93.89|92.21|91.4|89.89|89.42|91.78|90.91|93.05|91.98|93.27|93.23|92.38|93.31|94.75|95.14|95.61|96.2|97.32|95.7
00272|8167|/equities/franklin-res|SnP500/R1000VALUE||26.49|27.37|27.07|27.03|26.98|27.71|28.46|28.4|28.79|28.85|29.02|28.67|28.39|27.52|27.85|27.65|27.63|27.57|27.38|27.94|27.45|26.56|25.43|24.87|25.23|25.3|25.62|25.42|25.37|24.5|24.62|24.31|24.08|24.03|23.63|23.87|24.29|23.69|23.82||23.58|23.31|23.27|24.68|25.13|25.34|24.37|24.1|24.18||23.31|23.15|23.78|23.08|23.07|24.56|25.65|25.88|26.94|26.78|26.46|26.86|26.56|27.08||27.55|27.21|26.45|25.96|26|25.8|25.11|25.23|25.84|24.93|25.09|24.52|23.88|24.53|24.84|25.01|25.04|26.8|25.55|25.33|24.59|25.95|25.64|25.78|26.63|26.39|26.48|26.69|26.76|25.68||25.57|26.18|25.77|26.18|26.28|26.36|26.8|27.65|28.02|27.93|27.92|28.39|28.98|27.99|27.83|27.6|27.22|28.09|27.65|27.92|27.94|27.87|26.97|26.83|27.26|27.23|28.54|27.61|27.21|28.2|29.21|29.45|28.08|29.73|30.21|28.96|29.03|29.51||30.37|30.11|31.38|31.07|30.4|30.63|31.39|31.34|30.94|31.08|31.12|30.96|32.16|32.14|31.97|31.23|31.33|31.74|31.55|31.69|31.82|32.72|33.82|34.26||35.27|34.93|35.12|35.96|34.92|35.16|34.1|33.86|34.22|33.41|33.49|33.44|33.85|34.06|34.05||33.42|32.87|32.92|32.14|33.22|34.16|34.61|33.73|34.12|34.05|33.26|33.35|32.98|32.33|31.89|32.64|31.82|32.4|33.75|33.14||34.44|34.69|34.5|34.68|34.82|35|35.65|35.74|35.91|35.48|35.01|35.72|35.74|35.88|36.27|37.25|37.68|35.15|31.49|31.23|30.36|31.05|31.11|30.73|30.21|30.45|29.93|29.77|30.05|30.14|28.93|28.89|29.94|30.05|30.51|30.44|30.2|29.55|30.1|29.72|30.46|30.95|32.19|31.66|31.36|30.56|29.63|29.77|31.33|31.67|32.04|31.32|31.75|31.32
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||32.19|33.23|31.32|31.79|29.86|30.45|31.23|30.25|31.39|30.5|31.62|31.67|31.4|30.05|30.62|30.27|28.76|28.69|29.33|29.98|31.55|29.83|29.29|27.93|28.29|27.76|28.91|28.57|28.5|27.42|25.82|25.09|26.44|26.3|26.91|28|29.22|27.38|27.26||29.2|29.26|30.29|30.78|31.02|30.99|29.57|31.32|34.03||33.82|34.87|36.9|36.82|37.17|40.21|40.52|42.2|43.39|42.78|41.33|41.72|39.64|39.08||39.65|38.49|37.83|37.48|38.35|36.31|36.72|35.34|37.64|35.15|35.04|34.34|35.91|36.07|35.52|37.88|39.64|41.3|40.15|40.18|40.55|41.84|41.69|40.18|41.65|41.91|44.95|49.9|50.64|50.77||49.19|49.43|48|47.72|48.97|48.48|48.06|49.09|50.9|50.96|49.74|50.78|50.09|50.27|51.93|51.45|49.81|49.86|49.51|48.08|48.59|46.42|44.28|44.52|46.93|47.71|46.99|46.67|47.15|50.11|49.09|48.16|47.91|46.95|46.34|43.72|42.46|42.36||43.02|43.21|44.25|43.67|42.45|42.8|43.91|43.56|40.63|38.9|38.42|38.2|39.39|39.02|37.22|36.04|37.1|38.43|39.63|39.96|40.99|43.19|44.08|44.29||44.08|44.33|45.15|42.99|41.62|41.88|40.53|41.68|42.15|41.48|41.73|41.62|41.98|41.99|41.99||41.13|40.14|39.18|37.42|38|38.28|37.25|37.96|37.63|38.37|38.47|38.72|38.77|37.37|36.56|37.1|36.23|37.08|37.98|37.24||38.65|38.68|37.74|38.28|38.79|38.87|39.6|40.86|41.23|40.9|37.52|39.2|39.43|37.04|37|38.23|38.55|38.33|37.72|38.1|37|38.85|39.34|37.67|38.42|38.93|38.85|38.54|38.64|37.13|35.82|34.61|35.23|34.13|34.32|31.71|32.2|32.71|32.84|32.53|33.11|33.57|33.91|32.24|32.11|31.56|30.48|31.17|33.05|34.3|36.74|34.79|35.29|35.48
00274|7925|/equities/gap.inc|SnP500/R1000VALUE||9.82|10.01|9.91|10.1|10.05|10.1|10.87|11.06|11.48|10.7|10.64|10.38|9.84|9.65|10.27|9.74|9.75|9.78|9.51|9.7|9.62|9.56|8.88|8.71|9.21|9.42|9.37|9.49|9.35|8.86|8.33|8.23|8.3|8.32|8.76|8.9|8.87|8.57|8.72||8.49|8.24|8.77|8.97|9.28|9.46|8.69|8.71|8.82||9.13|8.89|9.17|9.12|9.03|9.47|10.12|10.61|10.57|10.69|10.84|10.9|10.85|11.03||11.6|11.12|10.65|9.47|10.33|10.93|11.19|11.55|12.81|12.52|12.15|11.99|11.4|11.94|12.51|12.69|12.86|13.52|13.07|13|12.42|12.86|12.51|12.51|12.44|11.72|14.29|14.37|14.55|14.28||14.11|14.46|13.36|13.57|13.31|13.2|13.26|13.7|14.21|13.52|14.08|14.65|15.11|14.71|14.21|14.05|14.07|14.79|14.7|15.47|15.39|15.52|14.59|13.93|14.11|14.28|14.38|14.46|14.1|14.25|14.25|14.57|13.82|14.55|14.75|14.34|13.57|14.1||14.54|14.53|15.34|15.49|15.37|15.94|17.27|17.34|17.38|16.92|17.01|17.11|17.68|18.28|18.07|17.77|17.47|17.56|17.71|17.12|15.86|16.06|16.65|17.04||18.27|18.43|17.75|17.88|17.36|18.12|18.56|18.42|18.65|18.4|17.65|17.9|17.65|17.41|17.54||17.28|17.19|17.18|16.69|16.82|16.47|16.63|16.51|16.31|16.95|17.19|17.34|17.37|17.34|16.72|16.3|15.98|16.53|17.8|17.33||17.84|23.51|23.94|24.07|24.8|23.76|25.06|24.84|24.82|24.96|24.73|25.5|24.48|24.89|24.59|24.53|23.27|23.65|22.69|22.96|21.76|22.71|22.51|22.52|22.93|23.01|23.05|23.15|22.14|22.74|22.54|22.69|22.08|23.2|23.63|23.22|23.74|23.89|23.57|22.7|24.68|24.6|24.58|23.91|24.19|23.63|23.28|23.82|24.35|24.2|23.83|23.84|24.36|23.86
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||91.45|95.14|93.9|93.83|94.3|97.13|99.09|98.67|99.59|99.53|100.07|98.67|98.32|95.12|98.55|97.6|97.81|97.82|96.48|98.27|97.62|98.04|93.56|102.5|104.08|104.95|107.89|106.22|103.24|99.77|99.9|97.96|100.2|101.75|100.6|102.98|104.02|100.61|99.95||98.49|98.25|99.03|98.18|100.15|100.13|98.88|96.48|95.65||93.47|92.78|96.98|96.72|97.53|99.93|101.88|103.56|105.79|104.61|104.81|106.99|103.51|105.62||105.54|102.49|99.34|98.94|101.37|100.65|100.78|101.2|104.55|101.27|101.36|99.47|97.95|101.24|102.7|106.03|108.75|114.2|111.79|111.81|109.74|110.64|109.5|110|112.81|110.5|113.23|114.68|113.2|110.57||111.31|113.07|111.82|111.74|114.24|115.35|114.28|117.04|118.75|116.11|118.61|120.29|121.39|118.87|116.57|116.82|115.87|118.54|116.7|119.61|116.51|111.93|109.69|109.36|109.8|111.13|110.72|109.98|108.64|110.57|112.05|113.91|110|110.44|111.83|110.41|109.79|111.83||114.52|113.32|119.59|119.88|120.76|123.23|124.21|128.7|126.36|125.09|124.76|125.1|127.23|125.36|124.42|121.25|118.86|120.52|121.37|123.41|121.44|123.29|131.23|132.78||132.38|132.15|132|131.78|130.05|130.95|132.78|133.05|133.57|133.55|136.17|136.71|136.02|135.76|135.94||134.48|134.1|132.84|129.31|132.23|134.29|135.43|134.13|134.69|136.11|135.36|138.97|136.44|134|135.06|134.03|132.23|133.54|139.24|139.39||143.11|142.78|142.5|142.8|144.54|144.83|145.91|145.28|143.08|142.04|143.03|144.94|146.46|142.18|142.7|143.14|144.25|141.33|143.6|145.05|146.21|160.3|164.06|165.15|164|162.31|159.53|159.4|156.13|157.25|154.77|153.84|153.56|155.46|156.6|156.29|157.28|155.26|155.11|155.46|158.01|158.05|162.61|172.62|171.81|169.35|166.3|166.98|167.26|168.62|169.13|169.47|171.25|172.59
00276|39135|/equities/gartner|SnP500/R1000GROWTH||294.95|305.04|301.07|302.05|303.57|307.98|314.99|314.05|315.79|314.46|307.99|299.59|300.4|293.73|295.72|295.44|293.27|288.26|289.69|269.1|265.48|264.99|260.85|250.26|251.96|253.74|256.83|253.47|247.57|238.77|240.69|235.8|238.27|237.75|244.37|242.63|245.02|241.77|241.21||244.28|241.83|240.14|239.41|248.16|251.29|241.11|234.14|233.28||230.33|224.07|235.74|234.6|232.74|247.64|256.18|261.3|267.32|267.1|266.79|268.54|260.86|262.4||266.59|256.41|249.83|248.25|250.2|250.04|248.65|240|254.85|253.43|255.52|247.6|244.77|246.01|239.32|252.81|259.55|280.06|281.13|290.04|290.55|298.57|288.78|287.48|298.2|293.33|304.76|310.01|306.35|299.04||298.1|295.37|289.47|288.79|299.68|294.75|294.63|297.53|300.29|299.46|297.46|301.55|306.42|296.66|295.42|296.24|289.48|300.45|296.72|298.35|290.04|288.12|279.59|273.96|279.83|281.09|283.2|270.44|257.51|269.84|279.07|283.98|274.46|280.42|286.54|281.39|273.57|281.8||288.23|286.5|298.23|296.99|288.58|288.75|291.12|302.9|302.66|294.85|294.64|289.93|300.4|295.74|293.89|287.6|277.18|278.82|277.6|287.03|275.08|278.73|280.05|278.05||286.01|291.23|301.69|297.68|293.69|299.39|306.23|303.21|323.41|321.96|334.32|332.8|336.3|332.84|335.58||325.53|324.66|316.24|308.71|320.07|326.6|327.49|313.99|320.44|321.99|311.16|319.04|316.01|307.42|309.4|318.51|306.53|312.25|325|321.22||326.11|324|321.83|334.55|335.11|335.02|332.62|333.66|332.04|329.58|329.53|339.34|333.85|331.46|330.71|325.62|339.69|328.4|331.91|326.84|320.88|326.42|323.19|324.51|319.83|315.16|319.96|315.86|311.28|310.31|306.4|301.06|301.48|304.1|305.3|304.2|311.46|305.13|306.2|303.88|307.85|303.78|315.11|324.69|324.25|316.55|307.5|311.78|310.33|315.93|316.97|310.6|309.34|313.66
00277|7867|/equities/general-dynam|SnP500/R1000VALUE||232.59|238.01|234.49|234|234.49|241.67|243.69|242.69|241.48|241.25|237.95|231.82|230.46|227.62|225.79|228.76|229.16|230.67|227.04|226.18|226.67|223.8|219.85|217.63|218.8|216.76|216.89|216.72|214.68|209.79|212.77|210.45|213.39|216.63|219.75|221.11|220.58|219.56|214.53||223.86|221.25|219.28|220.49|223.5|222.33|216.6|216.01|216.55||209.78|211.89|217.92|215.9|217.53|224.63|226.89|231.36|235.58|229.9|230.13|229.44|226.22|224.91||226.51|221.26|220.05|219.82|216.7|213.5|217.78|225.98|231.62|227.8|226.31|223.49|226.94|229.3|229.37|239.6|239.24|242.92|233.38|233.25|236.53|241.2|239.98|236.93|239.18|238.79|242.06|247.69|246.59|243.86||243.74|243.71|243.82|243.55|242.04|243.61|240.76|239.15|239.23|242.51|241.18|244.32|241.09|240.89|244.36|241|239.69|237.83|236.07|230.23|230.51|227.69|237.62|233.83|232.48|235.52|236.81|235.31|247.29|245.29|238.13|235.75|233.32|234.45|227.98|218.53|216.27|216.82||215.82|214.4|214.41|212.77|211.17|213.76|211.52|215.44|214.46|212.12|212.29|212.17|214.08|212.87|212.1|212.82|208.8|204.92|205.96|207.08|206.54|208.98|210.36|211.16||213.1|211.37|211.93|211.58|210.61|212.09|211.74|210.31|212.05|207.46|208.47|207.54|207.89|207.67|207.13||204.69|203.76|203.29|198.68|202.2|206.18|206.24|203.47|203.49|204.93|201.93|200.88|199.32|199.57|197.63|194.48|189.45|188.97|194.44|193.37||198.74|200.29|199.36|196.31|198|199.46|198.74|201.07|200.97|199.09|201.33|202.88|202.64|201|198.16|201.21|201.75|201.89|202.75|202.61|205.79|204.57|207.91|209.52|208.04|208.44|208.62|206.66|208.06|205.14|203.39|203.55|202.88|202.12|201.73|199.36|198.16|197.51|198.22|196.03|198.39|197.1|197.76|197.42|196.75|193.75|191.19|193.43|195.12|194.88|198.48|196.66|199.42|201.6
00278|8193|/equities/general-electric|SnP500/R1000VALUE||75.27|78.14|76.74|76.1|74.78|77.72|79.21|79.92|81.07|79.81|79.93|78.9|77.14|74.93|75.18|74.36|73.67|74.74|74.36|75.8|73.91|73.14|71.58|71.51|68.36|68.19|68.13|67.89|66.74|63.68|62.86|61.09|62.01|63.02|61.91|63.25|63|61.57|62.03||63.54|63.67|63.69|65.88|66.71|67.08|64.07|64.54|65.75||66|65.29|69.1|68.05|67.72|71.23|74.78|77.16|78|77|76.97|78|77.52|78.29||78.76|77.01|74.53|74.52|75.46|75.25|75.74|75.2|76.4|74.63|75.05|73.28|72.44|73.31|72.97|78.23|78.59|80.43|77.66|75.55|74.55|77.73|78.21|80.59|89.88|89.07|91.72|91.4|91.9|90.4||90.83|90.75|90|89.67|89.74|89.46|89.91|90.1|92.02|92.49|91.5|94.58|94.65|92|94.02|94.12|93.7|94.9|94.82|95.59|95.53|94.7|92.35|92.45|92.28|91.33|91.25|88.15|85.38|89.14|92.45|94.16|92.33|95.51|96.37|92.54|92.65|94.15||92.69|98.46|101.41|100.92|96.6|96.83|98.79|99.25|99.31|99.9|99.01|98.32|98.04|97.95|94.48|92.1|89.9|89.32|91.11|96.91|96.3|98.25|100.62|102.89||103.16|102.46|102.24|101.79|99.42|101.4|99.95|99.37|99.37|96.24|94.47|94.7|94.79|95.3|94.62||94|93.07|93.06|89.98|91.45|92.53|92.08|92.11|93.13|96.95|97.83|98.28|97.55|96.01|92.77|95.23|93|94.99|98.4|97.84||102.23|102.08|101.04|99.96|100.67|101.99|103.35|106.67|107.59|107|108.96|111.29|108.42|108.74|105.21|105.97|106.69|106.23|104.87|105.26|103.85|107.44|105.3|104.05|103.15|106|104.73|104.12|104.41|102.74|102.36|102.72|104.08|104.72|105.51|104.33|104.9|104.9|105.82|103.03|106.28|105.73|105.35|103.8|102.96|98.54|96.82|99.81|100.47|101.34|102.16|100.38|104.46|102
00279|263|/equities/general-mills|SnP500/R1000VALUE||76.32|77.9|78.45|77.87|77.5|77.97|77.5|77.14|77.44|76.64|77|76.96|77.58|77.03|76.36|76.17|75.52|75.6|75.68|75.7|74.79|74.6|73.82|74.41|74.25|73.63|73.1|73.4|74.37|73.95|74.92|74.7|76.43|75.92|75.76|75.54|75.51|76.22|75.15||75.79|75.45|74.72|70.26|71.04|70.63|68.98|67.9|67.85||66.23|66.75|66.34|66.45|67.06|68.38|67.93|68.9|69.16|68.77|68.39|68.68|69.12|69.85||69.89|69.46|69.26|69.14|67.48|67.01|66.13|67.57|72.91|73.46|73.1|72.21|71.8|71.74|73.5|71.4|70.75|70.81|69.65|69.48|70.73|72.27|71.36|71.03|72.2|72.5|73.19|72.83|71.72|70.84||70.92|70.68|70.43|70.51|70.17|69.75|69.73|69.16|68.49|68.85|67.72|67.94|67.66|66.86|67.39|66.36|64.23|62.68|62.82|62.41|63.22|62.65|63.28|62.57|62.27|63.1|64.11|63.76|67.67|68.12|68.27|67.46|66.82|67.43|67.99|65.56|67.11|67.34||68.15|67.79|66.76|67|67.63|68.06|67.08|68.17|68.43|68.14|67.92|69.05|68.77|68.25|68.68|69.38|68.35|67.8|68.34|68.55|69.03|68.48|69.15|69.26||69.9|68.9|68.33|68.53|68.77|68.57|68.49|68.8|67.89|67.26|67.38|67.05|67.02|66.89|66.06||65.99|65.7|65.06|67.79|67.65|68.86|67.34|65.91|65.93|64.76|63.97|64.21|64.57|64.44|64.23|62.86|61.43|61.77|63.52|62.76||63.3|63.44|62.88|62.04|62.9|63.12|63.26|63.7|63.24|62.9|63.53|63.17|62.64|62.65|62.71|63.14|62.63|62.29|61.8|62.04|61.3|62.09|61.89|62.68|62.49|62.71|61.69|61.52|62.16|62.36|61.86|62.14|61.69|61.46|61.32|62.13|61.54|61.45|60.62|59.82|60.77|59.33|59.65|60.54|60.28|59.92|58.01|58.75|58.92|58.72|58.72|58.77|58.63|58.43
00280|239|/equities/gen-motors|SnP500/R1000VALUE||39.23|40.39|39.25|38.56|38.55|39.7|38.72|38.4|38.99|39.4|39.48|38.46|37.95|36.62|37.56|36.06|36.23|37.31|36.13|36.77|36.26|35.74|34.68|33.34|34.52|34.67|35.13|34.76|34.4|32.62|32.87|31.59|31.72|31.53|30.87|32.31|32.66|31.27|32.37||32.19|31.76|33.45|33.99|34.63|34.82|32.99|32.83|32.64||31.88|31.42|34.18|33.2|32.28|35.01|36.65|37.69|38.37|37.83|37.61|38.87|38.27|38.68||38.57|37.42|35.98|35.21|36|35.4|36.12|35.83|38.1|37.1|38.21|35.56|37.27|38.7|38.26|39.58|39.95|41.17|39.94|38.45|37.91|38.75|38.66|38.04|39.82|39.84|40.71|41.72|42.08|40.63||40.13|40.22|40.04|40.33|39.35|38.72|39.5|41.42|43.18|42.96|43.74|45.22|46.26|44.22|43.65|44.35|43.78|44.56|43.61|44.82|43.66|43.85|42.13|40.83|41.51|41.85|42.28|40.2|39.83|42.4|44.9|46.32|44.52|46.72|47.43|46.35|46.38|46.77||48.6|48.82|50.43|49.67|48.4|48.83|50.34|50.72|49.46|50.71|51.29|53.11|53.5|54.07|52.73|50.24|51.45|52.35|51.9|52.64|53.28|54.65|56.24|58.79||61.1|61.77|61.03|61.46|61.07|62.27|62.87|62.74|65.74|61.17|58.63|58.13|57.23|57.11|57.43||56.91|56.08|54.79|54.04|55.16|58.39|58.61|58.4|59.13|63.21|59.62|60.78|61.53|59.84|59.71|61.02|58.06|57.87|59.86|60.17||62.19|63.05|64.06|61.8|62.33|64.61|62.61|62.97|63.4|61.82|59.27|58.62|59.6|58.52|58.64|56|55.59|55.49|54.43|54.24|54.26|57.37|57.76|57.77|58.41|57.67|56.85|56.89|58|57.69|57.77|58.96|58.09|58.57|56.44|53.93|54.34|53.98|53.13|52.71|52.93|52.85|53.24|52.23|51.92|50.78|49.37|49.37|51.33|51.52|51.82|50.74|50.82|49.49
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||156.42|159.72|157.27|157.74|156.95|159.85|159.97|160.59|159.15|158.48|158.1|156.61|154.96|152.07|151.9|150.98|149.93|151.03|150.76|152.93|152.87|149.61|146.37|142.73|144.53|144.49|142.55|142.52|141.79|138.13|138.54|136.69|137.3|136.95|137.61|137.14|137.97|135.3|135.24||133.35|133|133.51|135.45|137.14|136.75|133.29|131.62|130.81||127.22|128.31|132.42|132.44|131.61|135.93|139.59|139.46|140.81|139.66|135.95|136.78|135.82|136.73||139.18|136.04|133.17|130.93|129.64|128.54|132|131.48|137.61|136.27|134.78|132.7|129.26|130.95|131.94|130.79|130.3|135.18|131.77|130.49|130.05|133.19|133.93|133.94|134.16|133.64|138.13|137.67|133.82|131.14||130.94|131.52|131.69|130.66|132.02|129.2|127.61|126.9|129.28|125.93|126.02|128.83|130.28|127.64|128.54|128.09|127.49|128.16|128.28|129|128.05|128.07|124.53|122.1|121.69|122.76|121.51|119.76|118.59|122.59|123.83|124.92|120.27|122.16|123.46|120.86|118.84|123.59||126.86|127.61|129.96|129.01|127.06|126.69|127.39|132.1|130.12|128.21|129.82|132.76|135.24|134.28|133.23|130.33|129.89|132.03|131.66|134.98|130.58|131.5|134.35|136.57||138.11|139|138.89|137.41|138.04|138.94|140.3|138.94|140.34|137.93|140.2|139.38|139.6|138.05|137.71||135.37|135.25|134.35|131.36|133.25|136.01|133.02|131.9|132.51|134.83|134.18|133.97|133.79|131.96|129.18|129.87|126.38|127.74|132.91|132.38||136.36|137.86|136.86|135.24|136.03|136.74|136.85|137.01|135.92|135.12|134.19|134.73|135.12|136.36|133.74|134.21|133.92|131.73|131.11|131.64|132.43|134.56|133.54|133.03|134.51|129.65|127.79|126.78|127.19|127.34|124.17|125.14|126.18|126.04|125.39|123.17|123.68|122.37|121.82|121.23|124.16|123.2|124.65|123.02|123.4|122.34|121.11|120.53|122|124.19|124.15|120|119.21|118.38
00282|39277|/equities/global-payments|SnP500/R1000VALUE||125.13|129.87|128|128.74|129.96|132.81|134.24|133.68|136.15|136.23|135.44|133.55|132.6|130.38|129.33|128|128.6|130.15|126.45|127.98|122.32|122.51|120.32|119.82|118.47|118.71|120.27|119.87|118.27|113.24|114.8|111.33|112.73|112.11|111.54|113.28|113.64|113.35|111.83||110.93|110.64|112.77|113.35|117.02|118.86|112.9|111.3|111.52||110.25|106.98|112.85|112.15|110.15|117.44|122.09|127.73|128.88|129.17|129.68|131.55|127.51|131.04||132.25|128.65|125.49|122.86|125|122.1|120.47|119.67|123.99|119.92|122.2|117.82|117.24|118.93|118.38|121|125.89|133.68|128.07|124.36|136.98|143.89|136.18|131.05|135.73|134.44|142|143.51|144.6|140.21||139.95|138.06|135.07|136.21|134.91|134.61|138.9|139.39|140.5|139.78|136.84|137.52|140.39|135.51|136.19|134.93|134.24|136.95|134.4|135|133.43|133.55|128.5|127.09|126.99|127.12|128.1|123.21|122.65|128.03|130.48|135.82|128.92|133.38|137.59|135.47|133.52|136.02||136.62|137.81|144.29|143.94|146.96|146.7|145.53|146.37|144.02|146.87|145.79|144.53|150.83|151.62|149.88|147.33|141.03|140.48|139.5|140.81|140.77|144.86|145.86|147.1||150.55|149.24|148.73|149.1|147.01|150.2|151.26|146.42|145.43|141.7|135.18|136.29|134.24|135.15|133.54||135.37|134.84|131.85|123.67|128.07|126.88|128.06|128.23|126.95|125.8|127.37|130.11|129.77|127.03|120.27|121.81|117.86|119.04|120.26|123.16||124.56|125.05|123.53|125.93|126.85|125.51|129.36|131.79|131.64|128.67|132.48|132.82|134.59|136.75|135.63|134.87|132.35|145.82|142.99|142.84|144.13|155.97|157.78|158|159.99|161.31|160.99|159.36|160.58|154.97|152.5|150.99|151.46|159.39|159.87|158.55|157.62|156.22|159.85|157.58|160.7|162.11|163.61|161.64|163.98|161.13|156.58|160.12|162.03|163.99|165.47|162.11|164.77|166.37
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||98.76|101.19|100.62|100.29|100.96|103.97|105.02|103.42|103.52|102.82|103.26|101.55|101.59|100.16|98.15|97.88|97.72|98.98|97.82|99.09|100.73|99.5|101.34|100.65|101.41|100.67|100.72|99.73|100.5|98.16|98.82|97.23|97.99|100.14|100.51|99.27|98.94|98.43|97.54||100.34|97.47|97.94|98.06|98.86|99.16|94.77|94.41|94.76||92.11|90.44|93.26|89.45|88.38|91.82|95.43|97.22|99.02|97.72|96.4|98.04|97.32|97.57||98.1|96.93|95.21|94.74|95.66|93.56|93.88|95.81|98.28|96.27|96.18|95.15|97.16|97.35|98.54|100.03|99.46|102.09|99.04|98.1|98.08|101.79|100.55|100.03|102.03|103.46|105.91|105.35|102.69|101.87||102.93|102.31|101.44|102.82|102.53|101.5|101.57|100.83|99.01|100.5|100.6|102.1|102.89|102.03|102.27|100.43|99.64|101.39|99.51|98.23|98.62|99.46|97.72|97.14|96.85|96.08|97.45|94.64|94.24|97.19|99.63|99.94|97|100.96|103.56|100.1|103.23|104||105.08|104.64|105.89|105.54|104.03|105.28|106.12|106.24|105.97|103.79|103.87|102.42|104.01|102.75|102.3|102.04|101.1|102.66|102.57|102.06|100.99|103.31|104.1|105.12||105.97|104.16|104.25|102.1|101.01|100.72|98.99|97.44|97.39|94.94|93.72|94.14|94.68|94.16|93.3||92.7|91.76|90.73|86.86|89.68|91.83|92.24|91.8|91.29|91.92|91.67|92.11|91.84|91.44|88.91|88.92|85.26|86.54|88.47|89.08||93.56|94.63|92.81|92.45|93.15|94.2|94.66|94.58|94.42|93.35|92.77|92.34|93.87|94.85|92.56|92.49|91.98|91.51|89.02|91.05|90.91|91.7|92.75|93.2|93.37|98.48|97.48|97.03|97.46|96.19|94|94.05|93.55|94.42|93.92|92.5|91.6|89.86|90.27|89.03|90.1|89.73|90.98|88.76|89|87.91|86.57|87.84|89.67|91.85|92.28|92.12|93.19|92.03
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||14.62|15.16|14.32|14.15|14.18|14.83|15.14|15.07|15.49|15.52|15.19|14.52|13.98|13.35|13.6|13.23|12.57|12.72|12.48|12.3|12.28|12.05|11.34|11.14|11.61|11.72|11.87|11.93|11.62|10.91|11.04|10.83|10.9|10.95|10.73|11.14|10.98|10.49|11.06||10.81|10.71|11.35|11.45|11.6|11.68|11.21|11.06|11.28||11.06|10.87|11.82|11.19|11.21|12.22|13.01|13.42|13.64|13.69|13.22|13.45|12.95|12.92||12.68|12.3|11.73|11.36|11.88|11.27|11.68|11.64|12.36|11.84|12.14|11.19|11.26|11.74|11.365|12.31|13.6|14.31|13.81|13.25|13.32|13.58|13.12|12.95|13.72|13.21|13.52|13.98|13.93|13.24||13.26|13.34|13.1|13.13|12.83|12.72|12.87|13.46|14.22|14.2|14.29|14.65|14.84|14.15|14.06|14|13.69|14.18|13.98|14.24|14.21|14.08|13.13|12.8|13.02|13.05|13.13|12.4|11.82|13.49|14.57|15.21|14.52|15.49|15.51|15.19|14.9|15.34||16.01|16.57|16.45|16.7|16.02|15.775|21.74|21.88|21.39|20.89|21.03|20.97|21.88|21.64|20.73|19.92|19.79|20.97|21.31|22.04|21.51|21.74|22.49|23.1||24.12|23.45|22.73|22.16|21.55|21.9|22.35|21.71|22.39|21.78|21.32|21.18|21.4|21.32|21.41||21.07|20.77|20.13|19.14|19.25|19.71|20.46|20.51|20.53|22|22.42|22.25|21.69|21.49|20.96|20.88|20.72|20.11|20.79|20.62||22.01|22.38|22.43|21.84|22.27|22.74|23.11|22.76|23.55|23.46|23.07|23.44|23.08|24.14|21.45|21.99|21.09|20.56|19.12|19.24|18.95|19.28|20.74|19.81|19.97|19.74|19.05|19.02|18.84|18.99|18.44|18.66|18.6|18.76|18.56|18.37|19.17|19.24|18.6|17.7|17.91|18.1|18.66|17.97|17.48|16.64|16.21|16.51|16.98|16.81|17.18|16.14|16.32|15.74
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||46.26|46.83|46.46|46.7|46.65|47.75|48.44|48.4|47.51|46.07|45.34|44.79|45.47|39.44|40.21|39.95|39.61|39.84|39.3|39.56|39.96|39.62|39.36|38.73|38.64|37.95|37.71|37.7|38.06|36.74|37.41|36.76|37.07|36.78|36.93|37.27|36.45|36.75|36.49||36.77|35.32|34.58|34.52|35.98|34.82|34.15|34.19|33.77||33|33.27|34.02|34.38|33.67|35.45|35.76|35.61|36.27|35.83|35.94|36.21|35.46|35.24||35.51|34.46|34.25|34.58|33.01|33.08|32.94|33.33|34.05|32.59|32.31|30.45|28.41|23.77|24.27|25.31|25.44|26.06|25.93|25.91|26.07|27.32|27.44|27.38|28.39|28.02|28.04|28.06|27.69|27.19||26.78|26.81|27.03|26.92|26.63|26.58|26.42|26.06|25.64|26.37|26.04|26.21|26.19|26.06|25.92|25.83|25.71|26.05|25.99|26.64|26.26|26.23|25.8|25.47|24.26|24.78|24.68|23.95|24.2|25.64|25.99|26.13|25.31|24.81|24.49|23.78|23.65|24.35||24.98|25.07|24.96|24.45|24.59|24.55|24.61|24.75|24.51|24.11|23.96|23.83|24.02|23.2|22.86|22.47|21.79|21.9|21.87|21.93|21.44|21.58|22.13|22.22||22.1|22.57|22.51|22.66|22.88|23.26|23.75|23.86|24.73|24.43|23.56|23.62|23.67|23.6|23.6||23.54|23.36|23.41|22.83|23.55|24.01|24.16|23.57|23.49|23.6|23.61|24.24|23.64|24.12|23.33|23.68|23.13|23.68|24.45|25.03||25.48|25.25|25.24|24.47|24.24|24.32|24.38|24.55|24.47|24.6|24.97|24.83|24.57|25.24|24.58|24.19|22.76|23.03|23.07|23.36|23.03|24.49|24.68|24.6|24.82|24.62|24.54|24.55|24.75|24.75|24.59|24.96|25.14|25.39|25.41|25.11|25.62|25.71|25.49|25|25.2|25.15|25.54|25.54|25.44|25.33|25|25.27|25.05|24.98|24.85|24.58|24.82|24.78
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||31.1|31.87|31.66|31.22|29.19|29.39|29.83|28.2|28.21|28.47|29.55|29.57|28.41|28.31|28|27.79|27.27|28.43|28.6|28.19|29.3|28.64|28.89|28.04|28.42|27.46|28.14|29.26|29.46|28.85|27.86|27.34|28.3|28.6|29.36|29.84|29.89|28.41|28.89||31.43|31.36|32.18|33.19|32.23|30.95|30.04|32.09|33.55||31.69|33.47|35.61|36.67|37.53|40.49|42.21|42.97|42.53|41.32|41.95|41.04|41.4|40.5||41.36|40.16|38.78|38.48|38.33|36.7|36.06|36|37.88|37.57|36.1|34.56|34.69|34.3|33.36|37.35|36.69|38.08|36.67|35.96|35.62|36.72|35.94|35.12|35.33|37.69|38.95|39.6|41.31|41.64||40.76|40.19|39.53|39.06|39.94|37.75|37.35|37.53|38.77|38.58|37.87|38.52|37.85|37.32|38.9|37.68|38.07|37.09|37.58|36.04|35.89|34|34.8|36.36|37.41|37.95|34.84|36.76|36.24|34.13|33.35|32.93|32.11|33.53|32.53|31.47|31.68|31.46||32.26|32.97|33.57|32.52|32.36|33.52|32.41|32.65|31.76|32.51|31.94|31.22|31.41|31.37|30.74|31.36|30.83|30.8|30.59|28.59|27.54|28.14|28.38|28.6||28.74|27.93|27.44|27.24|25.85|26.02|25.61|25.18|25.43|23.99|22.87|22.76|22.94|23.05|23.17||22.71|22.73|22.66|21.8|22.11|22.56|22.27|22.48|22.71|23.93|23.49|23.79|23.4|22.58|22|22.02|21.15|21.59|22.25|21.65||23.22|22.97|22.29|22.04|22.76|22.97|23.61|23.4|23.57|23.72|23.83|25.08|25.12|24.69|24.52|24.72|25.38|25.58|24.99|25.61|25.12|26.16|26.22|25.89|25.35|26.46|26.1|26.01|26.01|24.8|24.49|24.49|24.68|23.94|23.38|22.99|23.41|23.02|22.28|21.62|22.16|22.39|22.14|21|20.81|19.75|19.48|19.6|20.27|20.59|20.8|20.07|20.44|19.53
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||9.04|9.51|9.39|9.49|9.65|10.33|10.64|10.8|11.16|10.49|10.57|10.67|11.56|11.27|11.47|11.2|11.17|11.24|10.91|11.13|11.18|11.26|10.66|10.33|11.16|11.35|11.39|11.39|11.32|10.86|10.63|10.43|10.74|10.88|10.7|10.89|10.77|10.19|10.44||10.25|10.29|10.49|10.5|10.71|10.72|10.29|10.16|10.28||10.07|9.74|10.23|10.23|10.41|10.87|11.2|11.44|11.85|11.83|11.79|11.93|11.85|11.87||12.09|11.76|11.44|11.15|11.63|11.63|11.69|12.07|13.05|12.69|13.06|12.81|12.23|12.19|12.58|12.6|12.71|14.18|13.72|13.41|13.26|13.67|13.58|13.51|14.01|13.97|14.33|14.67|14.57|14.19||14.08|14.12|14.07|14.33|14.3|14.21|14.14|14.19|14.9|14.84|14.89|15.32|15.68|15.06|15.23|15.1|14.89|15.4|15.35|15.39|15.3|15.33|14.89|15.16|15.5|15.36|15.22|15.63|15.13|15.47|15.9|15.97|15.01|15.45|15.39|15.17|14.91|14.92||15.23|15.18|15.69|15.48|15.28|15.44|15.82|16.3|15.96|15.5|15.72|15.6|15.8|16.18|16.1|15.67|15.33|15.58|16.11|16.29|15.73|15.7|16.36|16.52||16.79|17.15|16.65|16.68|16.4|16.86|17.03|16.94|17.36|16.92|16.72|16.8|16.82|16.55|16.56||16.21|16.15|16.08|15.66|16.31|16.81|16.82|16.7|16.61|17.55|17.37|17.63|17.4|17.31|16.48|16.44|16.1|16.15|16.41|16.82||17.14|17|17.16|17.07|17.33|17.48|17.76|17.75|17.62|17.85|17.99|18.07|17.81|17.99|17.8|18.28|17.58|17.59|17.04|17.23|17.03|16.99|16.94|16.84|16.89|16.78|16.68|16.83|16.85|17.2|16.55|16.38|16.29|16.23|17.08|16.41|16.93|17.43|17.47|17.16|18.52|18.99|18.76|18.67|18.63|18.5|18.42|18.7|19|19.3|19.16|18.81|19.09|18.72
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||39.99|41.4|40.86|40.72|40.13|41.2|42.26|41.71|42.15|40.7|39.98|39.58|38.87|37.68|38.22|37.27|37.11|37.55|36.68|37.71|37.81|36.96|34.3|33.11|34.48|34.61|35.3|35.28|34.49|33|32.57|31.41|32.24|32.31|31.86|32.43|32.69|32.09|32.57||31.99|31.66|31.44|32.09|32.82|32.8|31.69|31.53|31.39||30.79|30.32|32.2|31.34|30.86|32.6|34.98|35.2|35.07|35.3|34.93|36.14|33.85|35.18||36.34|35.33|33.61|31.62|32.33|32.34|32.43|35.75|38.41|36.61|37.49|35.43|35.81|37.15|36.64|38.35|37.38|41.06|38.75|36.65|36.45|37.06|36.32|36.49|38.31|37.86|39.18|41.24|40.7|38.43||38.2|38.2|37.75|38.22|37.9|36.99|36.44|36.82|38.8|38.76|39.4|39.96|40.3|39.11|38.61|38.15|37.78|39.9|39.44|40.35|39.1|39.44|38.04|37.92|38.51|38.8|39.08|37.24|36.61|38.95|41.39|41.32|40.02|41.3|40.84|40.13|40.58|40.68||42.01|41.82|42.29|42.05|40.96|41.72|42.58|43.33|41.73|36.12|35.75|35.6|36.37|35.92|34.57|33.74|33.37|34.04|34.25|34.47|33.44|34.32|35.54|35.87||38.18|38.32|38.18|38.8|39.04|39.71|38.86|38.44|39.03|37.7|37.69|37.65|37.38|37.24|36.4||36.24|35.41|35.25|35.08|36.41|37.01|37.93|37.82|38.54|36.81|37.02|37.92|38.34|37.68|36.51|37.38|36.63|36.63|37.67|37.4||38.81|39.31|39.23|37.39|37.97|37.98|38.74|38.67|38.39|37.69|37.16|37.67|37.86|38.11|37.79|39.25|38.44|39.8|36.49|37|36.73|35.47|36.95|36.9|36.81|36.57|36.64|37.5|37.31|37.66|36.47|36.81|36.97|37.22|36.39|36|36.59|36.99|36.83|36.61|37.66|37.87|38.18|37.95|38.34|37.7|36.84|37.15|37.83|38.27|38.78|37.77|37.76|37.1
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||66.2|67.68|67.04|67.17|67.25|68.81|69.8|69.38|69.69|68.88|68.96|67.66|66.82|65.76|64.6|64.16|63.13|63.45|62.96|63.43|64.47|62.85|64.34|64.36|64.79|63.78|63.06|63.29|63.48|61.91|62.99|61.64|64.16|64.93|65.1|65.67|66.16|65.39|65.02||66.24|65.43|64.93|65.46|65.77|65.69|62.81|65.23|65.07||64.35|64.37|67.03|66.6|66.09|68.28|69.78|71.79|73.43|72.77|71.88|71.95|71.28|72.51||72.7|70.7|69.85|68.95|68.63|66.79|67.44|68.76|70.98|69.26|69.55|69.1|69.8|70.02|70.8|72.11|72.01|73.26|70.67|70.1|69.93|71.27|69.99|69.94|71.4|71.51|73.11|74.65|73.47|75.05||74.95|75.35|74.41|74.12|74.13|72.45|71.93|71.47|71.02|72.54|71.81|73.52|73.38|72.4|72.71|71.64|70.88|71.78|71.51|70.85|70.34|69.74|68.09|67.5|66.95|66.86|67.89|65.92|65.38|67.47|69.27|69.18|66.49|69.48|70.74|67.48|69.41|70.31||70.53|70.62|71.22|71.01|69.66|71.54|72.96|73.02|72.76|70.23|70.52|72.19|73.12|72.12|71.87|71.2|69.87|70.23|70.38|70.58|69.32|71.1|70.46|71.32||72.45|72.41|72.32|72.4|71.84|72.06|71.5|70.36|70.83|69.51|69.04|69.12|69.57|69.14|68.84||68.27|67.63|67.54|66.1|67.7|69.1|67.97|68.05|67.24|68.15|68.23|68.51|68.25|67.67|66.64|67.06|64.97|66.1|68.61|69.25||71.52|72.5|70.63|69.68|70.5|71.11|71.27|72.33|71.75|73.18|72.49|72.17|71.49|71.83|71.94|74.07|72.78|73.14|72.93|73.78|72.81|72.94|73.8|74.1|72.97|73.1|72.34|71.73|72.12|72.41|71.59|71.96|72.61|73.01|72.42|72.43|71.72|70.17|71.01|70.25|71.68|70.74|70.88|69.4|69.38|68.93|67.82|68.49|69.56|70.55|70.42|70.12|70.32|68.94
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||80.44|83.36|83.08|82.33|81.68|84|82.6|81.25|82.42|80.62|80.58|78.64|78.45|77.96|78.1|77.91|78.91|79.06|78.55|79.48|78.72|79.65|78.65|77.54|78.66|81.13|84.8|81.33|79.98|79.42|79.21|79.39|80.87|81.16|82.51|83.79|84.64|82.2|82.17||81.35|81.88|83.89|84.19|85.65|85.74|83.06|82.27|82.46||80.11|79.01|81.76|80.75|81.27|84.92|87.285|88.33|88.82|88.57|88.79|89.87|89.45|89.75||87.08|85.99|83.57|81.61|84.96|84.7|86.76|90.73|92.56|91.2|92.1|89.51|87.59|88.62|88.5|91.92|92.08|94.15|92.17|89.67|88.06|90.46|90.6|88.26|89.54|87.93|88.45|88.69|87.84|83.53||85.22|83.8|82.76|83.6|84.36|84.68|85.44|85.05|85.12|84.45|81.92|84.5|86.44|83.83|84.88|85.5|85.12|89.17|89.4|89.33|89.67|89.95|88.02|86.84|86.47|88.99|89.93|88.09|89.13|92.45|94.19|96.77|94.82|97.05|96.71|93.18|92.14|94.21||97.98|99.08|97.04|96.45|94.56|94.39|94.93|96.23|92.29|93|93.92|93.78|95.53|94.53|92.48|89.97|88.47|89.79|95.58|97.41|95.92|98.15|99.13|100.13||100.12|102.02|102.71|101.25|101.4|102.78|103.15|103.32|103.92|102.17|101.78|101.02|99.51|98.73|99.33||97.92|96.62|96.52|95.97|98.85|101.24|101.4|100.4|100.58|100.82|100.41|100.93|100.11|98.62|98.37|98.67|96.66|96.91|99.13|98.75||99.42|99.5|100.43|100.48|99.83|100.71|99.42|99.09|98.2|98.22|97.65|97.64|97.2|96|94.82|93.55|93.45|94.95|95.76|96.59|94.6|91.36|88.5|89.5|92.46|91.02|93.29|92.62|92.47|91.35|88.25|88.05|88.54|90|89.31|87.91|87.12|86.65|89.09|89.22|92.24|92.52|92.24|94.43|94.65|94.31|92.86|95.6|95.6|98.74|98.6|97.48|97.56|98.02
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||204.98|213.56|210.42|210.25|212.39|215.03|215.04|208.99|212.87|216.7|218.89|216.52|216.72|210.07|211.34|212.81|212.72|216.47|211.47|210.91|212.42|209.78|204.66|203.94|198.63|202.03|181.31|178.81|178.18|171.69|171.61|167.49|169.31|170.11|169.39|172.6|174.66|165.99|172.58||175.06|168.06|175.67|175.82|179.82|182.33|177.44|176.59|173.87||173.1|171.56|181.69|179.28|185.77|196.72|201.26|205.73|207.52|204.82|207.59|211.18|206.95|210.4||215.55|211.79|206.16|204.76|205.04|204.78|203.13|206.8|215.97|211.64|214.92|213.8|209.53|224.49|224.1|227.35|224.19|224.8|216.3|210.82|214.55|218.94|212.23|214.94|210.5|210.64|269.44|275.16|261.96|259.91||260.94|258.64|260.89|258.18|258.69|254.63|250.48|243.61|245.59|250.75|250.62|254.96|263.65|264.41|260.08|260.6|260.61|260.35|261.56|260.68|266.97|266.35|267.17|261.43|267|267.1|264.36|258.03|259.82|265.41|264.11|261.13|252.42|250.31|253.29|243.56|241.78|244.33||244.1|250.8|251.99|242.39|235.42|237.57|240.01|243.42|239.48|232.41|239.08|240.86|240.79|237.33|240.05|236.61|228.85|240|239.11|243.6|237.93|240.76|245.33|248.73||257|254.41|249.3|250.33|249.47|252.21|254.51|258.97|260.27|254.08|256.92|258.11|258.49|256.76|253.77||252.05|252.07|247.03|245.62|253.79|253.98|253.83|245.11|244.1|243.55|241.44|240.51|238.6|233.77|230.03|232.06|225.61|225.59|229.92|231||239.85|241.67|240.43|239.06|243.25|243.86|241.72|242.56|245.27|243.99|245.27|246.14|247.63|248.27|247.41|250|248.44|250.99|250.46|250.67|245.37|241.4|241.81|253.11|260|250.86|248.68|246.59|246.88|242.51|239.01|239.07|237.52|240.42|242.28|239.53|243.11|244.38|247.79|242.72|252.21|251.8|255.55|256.33|255.53|258.25|255.84|255.03|258.74|261.64|256.45|254.67|257.69|256.7
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||26.83|27.41|27.09|26.93|27.81|27.82|28.11|28.13|28.25|28.22|28.37|27.79|28.18|27.58|27.22|26.51|26.88|26.94|27.3|27.55|27.63|27.49|26.9|26.75|26.74|26.8|26.66|26.32|26.45|26|26.22|25.83|25.96|26.38|26.29|26.22|26.4|26.52|26.35||26.58|25.91|25.84|25.47|26.02|26.1|25.31|25.18|24.88||24.22|24.11|24.37|23.44|24.04|25.63|25.96|27.46|28.75|28.49|28.69|29.28|29.33|29.69||30.08|29.33|29.5|29.46|29.43|29.42|29.28|30.07|30.89|30.19|30.08|29.81|29.58|29.33|30.02|30.65|31.48|32.28|33.04|32.22|32.81|34.24|33.77|34.15|34.28|34.46|35.4|35.3|34.87|34.69||35.03|35.11|35.08|34.84|35.22|35.02|35.36|34.35|35.25|35.01|34.33|34.83|35.29|34.55|34.27|33.76|33.33|33.47|33.18|33.16|33.26|33.14|32.65|32.3|32.41|32.65|32.23|32.13|32.16|32.96|32.21|31.5|30.75|31.06|31.64|30.89|30.88|31.78||31.73|31.86|32.02|31.95|32.1|32.45|32.17|33.4|32.62|32.55|33.02|34|34.7|34.88|35.37|34.94|34.34|34.69|35.16|34.86|35.04|34.95|35.7|36.08||36.08|36.29|36|35.92|35.83|35.97|35.96|36|36.66|36.13|36.09|36|36.1|35.88|35.7||35.19|35.42|35.18|34.89|34.92|34.75|34.44|34.01|34.42|33.79|34.14|34.53|34.18|34.08|33.49|33.52|32.51|32.86|34.06|33.9||34.69|34.22|33.88|34.21|34.83|34.99|34.18|34.16|33.81|34.18|33.99|33.98|34|34.24|34.29|34.95|35.38|35.58|35.51|36.14|35.66|35.07|34.44|34.72|34.78|34.88|34.44|34.61|34.64|34.43|33.99|33.74|33.77|33.62|33.78|33.86|33.55|34.12|33.89|33.48|34.01|33.62|33.62|34.04|34.5|34.62|34.45|34.73|34.84|35.3|35.27|35.37|35.48|35.35
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||45.29|46.84|45.96|44.74|42.8|43.23|44|40.73|40.79|41.94|44.28|43.51|41.63|41.43|40.88|40.35|39.07|42.96|44.72|45.27|46.3|44.33|44.66|42.15|42.19|39.4|39.79|42.86|42.65|41.81|38.87|38.31|39.06|39.18|41.64|42.98|41.7|40.1|40.25||43.51|43.06|43.78|44.01|43.88|43.94|38.33|39.07|40.87||38.86|41.06|43.79|44.93|46.85|49.55|51|53.86|53.4|52.78|51.18|49.75|50.84|50.35||51.69|51.48|49.73|47.7|48.08|45.61|46.16|46.82|48.07|47.48|45.13|44.12|44.64|45.19|44.68|48.73|48.41|50.53|47.68|44.96|46.03|47.29|42.73|42.18|43.51|45.74|47.48|49.67|49.28|49.38||48.87|48.21|46.3|44.69|45.29|44.72|44.63|44.03|44.79|44.2|42.78|43.42|43.17|42.89|44.26|41.42|41.59|40.84|41.58|40.24|40.43|38.6|39.09|40.85|41.88|42.81|41.51|42.02|42.07|39.49|38.61|38.03|36.54|36.23|34.23|33.68|33.6|33.12||33.61|34.56|35.12|34.26|33.54|34.01|32.64|32.62|32.59|32.34|32.48|30.3|29.85|30.38|28.7|28.44|27.68|28.27|29.19|28.07|26.97|27.75|28.86|29.32||30.4|28.88|28.56|29.41|28.06|27.78|27.81|26.81|26.65|25.31|23.7|24.03|24.18|24.71|25.14||24.75|24.87|25.01|22.77|23.42|23.72|23.62|23.32|23.64|24.87|24.37|24.51|23.16|22.31|21.53|21.7|21.28|22.45|23.26|23.4||25.29|25.59|24.82|24.68|26.16|31.32|32.58|32.64|33.21|33.91|33.35|34.82|34.5|34.32|33.58|33.34|32.59|32.35|31.04|32.13|31.77|33.67|33.89|34.1|34.24|34.88|34.69|34.29|32.76|32.1|31.45|31|30.82|30.79|30.52|30.42|31.28|30.17|28.55|27.41|27.71|27.66|27.84|26.9|26.77|25.71|25.59|25.74|26.16|26.69|27.23|26.58|27.57|26.85
00294|6405|/equities/henry-schein|SnP500/R1000VALUE||73.39|75.11|74.17|74.65|75.82|76.41|76.05|74.89|76.45|77.6|77.52|76.72|76.03|75.42|76.34|75.38|74.15|74.54|75.51|78.39|78.83|78.71|77.74|77.56|77.42|77.04|77.94|78|77.95|76.59|76.53|75.19|75.56|76.22|76.55|76.88|77|76.3|76.15||77.11|76.74|77.65|76.02|78.02|77.29|75.76|75.26|74.53||73.9|73.17|74.97|75|78.82|81.43|82.24|83.49|85.34|84.16|84.17|84.98|84.28|85.64||85.96|85.62|85.18|83.94|84.72|83.45|82.87|83.71|86.42|84.21|83.51|84.75|84.53|84.56|85|85.76|83.44|86.42|82.08|80.45|81.1|83.37|84.04|85.36|87.99|87.29|90.77|91.06|88.92|90.14||91.36|91.96|91.04|90.21|90.4|89.52|88.71|87.14|87.71|89.34|87.19|87.85|88.73|88.51|87.85|87.89|87.81|88.53|88.17|87.26|86.75|86.27|86.31|84.8|84.17|85.42|85.58|84.22|86.86|86.98|87.24|85.75|86.31|86.38|87.32|83.98|83.79|83.41||83.47|84|84.23|81.84|75.79|76.13|76.29|76.57|77.86|76.28|76.13|76.16|76.38|75.95|75.3|75.7|74.77|74.45|72.72|74.38|73.54|74.13|74.55|76.27||77.78|77.86|77.79|80.54|79.15|78.95|77.86|78.99|79.28|77.43|77.53|77.95|78.06|76.87|76.24||74.93|74.33|72.96|72.88|73.75|73.63|73.51|74.55|75.16|75.68|75.76|75.03|74.58|72.89|71.16|71.51|70.34|71.06|73.77|73.64||75.9|76.9|76.21|76.14|76.97|77.51|77.94|78.46|79.25|78.45|78.18|78.15|78.64|80.1|78.68|78.97|78.24|76.65|76.35|75.52|74.19|75.32|76.21|79.89|79.01|78.47|76.96|76.53|77.44|78.59|77.72|78.5|79.32|79.83|79.71|78.17|78.61|78.1|78.53|76.16|78.28|78.13|78.7|78.1|77.6|76.86|75.53|75.97|77.47|78.37|78.54|78.44|77.71|76.76
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||228.67|233.36|233.38|232.56|231.42|233.18|230.65|230.48|230.72|230.32|225.76|225.18|226.46|228.29|226.34|227.11|225.24|228.12|229.16|229.78|227.96|224.27|218.23|218.01|216.86|215.92|215.91|215.38|216.11|215.06|216.8|217.87|219.78|220.13|220.5|219.79|219.93|220.64|218.34||221|215.16|218.91|218.42|220.96|220.96|218.11|214.9|215.07||206.03|202.26|206.19|206.79|210.06|213.35|209.45|210.55|211.77|211.41|209.18|209.23|209.69|211.71||212.61|209.54|211.43|213.45|209.25|206.98|205.12|207.69|225.41|229.32|225.91|222.53|224.63|223.15|223.2|226.05|223.84|225.33|220.07|217.53|225.77|227.98|222.24|220.13|224.98|224.14|228.79|229.68|226.98|224.41||225.98|225.58|226.02|223.93|223.72|222.71|221.75|218.41|216.52|218.77|216.63|216.65|214.74|214.65|214.37|211.24|207.76|208.3|208.36|206.73|206.71|205.7|208.82|206.71|204.69|205.14|204.88|204.01|213.38|212.82|208.14|208.03|204.86|202.26|204.32|196.81|202.57|202.03||202.59|202.03|202.65|202.88|203.35|205.19|203.42|203.64|207|204.71|202.78|203.92|198.54|195.73|197.07|196.83|194.37|194.13|194.77|199.92|200.35|199.16|199.64|198.32||199.53|196.74|195.84|194.03|194.64|195.85|196.57|197|194.86|193.21|193.47|191.27|191.82|190.97|189.88||188.46|188.87|187.33|187.79|187.62|192.13|189.77|187.69|188.65|186.51|183.5|183.22|182|180.7|179.61|176.69|175.51|177.49|179.16|177.92||180.97|182.21|181.15|179.33|180.11|179.3|177.72|177.47|177.69|178.35|179.56|176.18|174.74|175.39|175.37|176.56|175.5|174.68|175.35|179.4|179.51|181.71|180.23|182.1|180.3|180.19|179.7|178.73|179.61|182.21|180.15|179.5|178.21|177.75|178.05|178.55|174.47|171.56|170.78|169.25|171.9|168.68|170.9|174.04|173.07|172.39|171.78|173.43|175.07|175.56|175.08|174.55|175.48|175.06
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||124.6|124.65|123.13|120.14|116.23|116.63|116.9|112.75|110.88|111.46|113.72|112.14|107.59|106.58|103.99|102.89|99.86|105.66|109.61|108.74|112.47|109.18|106.67|105.24|106.32|101.39|103.36|104.92|104.09|99.79|95.21|94.19|95.93|94.58|98.4|100.18|99.91|95.55|98.19||105.39|105.94|109.33|112.92|106.96|101.69|99.36|103.34|107.74||102.87|108.71|117.16|120.07|121.54|127.72|126.86|129.64|129.09|126.61|127.89|126.25|127.45|123.07||123.28|120.67|119.27|117.73|116.97|113.34|113.43|114.19|118.37|116.97|114.27|108.39|109.69|105.77|106.73|117.25|109.57|111.49|106.86|102.38|103.07|105.15|102.75|101.48|102.62|106.45|110.17|114.88|114.38|115.71||114.72|114.63|112.6|111.76|112.89|108.18|106.85|107.63|109.71|108.99|107.04|108.56|107.69|107.42|109.08|106.51|106.22|101.59|103.85|97.41|97.14|94.75|93.08|94.21|94.61|98.12|96.7|96.62|97.12|101.17|100.96|101.78|101.4|101.06|97.52|95.26|93.94|93.87||93.87|94.2|94.26|93.19|94.73|96.2|92.4|93.31|93.31|95.23|95.63|92|93.1|93.5|92.29|91|89.68|87.74|91.5|88.74|87.69|88.97|91.23|92.18||91.78|90.61|91.58|90.04|85.15|86.62|85.25|80.83|81.16|76.79|74.03|73.96|74.67|75.28|75.61||73.49|74.11|74.5|71.18|71.62|75.63|75.39|76.18|77.06|79.16|78.75|80.56|79.97|77.16|75.88|77.14|72.86|74.52|76.07|76.04||81.65|81.58|77.61|76.07|80.74|79.89|81.33|82.3|82.18|81.32|81.8|86.3|86.41|82.55|82.13|81.62|82.3|84.59|82.57|83.64|84.68|89.17|88.5|88.64|87.51|89.56|90.1|89.15|90.15|89.94|89.24|90.05|89.85|89.15|83.61|82.88|84.11|82.78|81.14|78.11|78.36|78.66|79.12|75.34|74.7|70.82|67.31|67.6|71.34|72.16|72.65|68.91|71.39|67.77
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||13.76|14.83|14.36|14.41|14.41|14.86|15.17|14.93|14.95|14.86|14.8|14.67|14.51|14.09|14.4|14.36|14.29|14.27|14.17|14.42|14.24|14.08|13.99|13.78|13.88|13.77|14.06|13.91|13.78|13.16|13.27|13.01|13|13.12|13.06|13.19|13.04|12.77|12.83||12.96|13.26|13.36|13.75|14.13|14.06|13.62|13.73|13.9||13.42|13.35|14.07|13.67|13.7|14.23|14.68|14.97|15.34|15.22|15.08|14.96|15.78|15.6||15.79|15.09|14.91|14.56|14.51|14.16|15.04|15.76|16.75|15.97|15.95|15.62|15.58|16.22|15.84|15.69|15.95|16.09|15.49|15.38|15.41|15.7|15.38|15.27|15.59|15.75|16.32|16.52|16.11|15.71||15.38|15.48|15.41|15.81|16.1|16|15.57|15.8|16.32|16.29|16.71|17.28|17.56|17.38|17.54|17.05|16.97|17.13|17.05|17.04|16.72|16.76|16.53|16.32|16.55|16.36|16.37|16.09|15.77|16.42|16.75|16.99|15.41|15.92|16.02|16.25|16.62|16.94||17.33|17.24|17.64|17.38|16.87|17.2|17.35|17.3|17.1|16.93|16.84|16.85|17.03|16.81|16.33|16.13|15.81|15.84|15.89|16.1|16.14|16.67|16.74|17.32||17.56|17.49|17.15|17.04|17|17.13|16.97|16.89|16.83|16.14|15.77|15.89|16.07|15.97|15.92||15.76|15.55|15.42|14.85|15.08|14.95|14.79|14.57|14.79|15.21|15.38|15.58|15.47|15.12|15.17|14.99|14.21|14.35|14.61|14.43||14.86|14.81|14.77|14.39|14.61|14.55|14.58|14.7|14.64|15.94|15.72|15.53|15.44|15.46|15.27|15.28|15.24|14.96|14.65|14.76|14.58|14.88|15.41|15.36|15.49|15.49|15.37|15.11|15.15|15.05|14.72|14.7|14.86|14.83|14.77|14.71|15.03|14.85|14.62|14.25|14.09|14.18|14|13.41|13.44|13.16|13.01|13.28|13.55|13.66|13.74|13.75|14.3|14.31
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||131.09|136.08|133.3|132.28|131.58|135.48|138.77|137.46|139.02|137.02|137.44|134.69|133.66|131.45|130.72|130.32|131.05|130.97|128.68|128.69|128.07|128|129.25|120.22|122.19|120.83|121.97|122.69|121.41|117.42|116.34|113.31|114.12|112.64|111.59|111.59|113.9|109.75|112.03||112.99|111.44|113.06|115.28|117.03|116.71|110.52|112.02|114.44||116.28|115.42|121.89|119.14|120.85|127.47|135.8|140.71|143.82|144.42|142.17|142.29|138.42|140.86||142.25|138.47|131.74|128.28|132.35|130.28|131.71|128.66|135.08|132.85|136.59|132.43|134.51|137.79|133.31|143.48|149.89|151.39|148.96|155.41|155.29|161.22|157.06|151.72|155.94|153.35|156.96|162.91|163.14|156.57||155.58|153.93|144.88|143.7|145.48|145.55|145.61|151.55|152.34|150.71|151.74|153.15|155.31|150.68|151.5|151.89|148.41|151.42|150.35|151.79|151.14|150.79|144.24|141.56|141.77|142.94|138.52|133.92|129.09|137.67|142.01|145.91|142.17|148.86|150.67|146.09|143.37|147.16||150.41|153.04|156.34|158|151.43|149.53|154.2|153.14|153.38|148.64|145.5|144.15|144.59|145.72|145.11|143.39|137.25|144.82|142.39|140.48|142.26|142.24|142.21|144.52||147.98|149.9|150|152.5|148.61|152|152.18|151.8|155.96|154.48|155.99|154.98|155.37|155.02|155.29||154.71|152.74|148.55|140.37|140.94|139|140.29|141.98|142.41|146.13|144.31|144.39|143.15|144.31|138.74|139.59|129.96|135.07|138.07|136.21||145.29|145.73|143.87|144.37|143.59|144.53|141.74|142.91|143.47|143.58|146.53|148.46|151.17|151.84|147.44|145.24|141.34|144.78|143.95|146.04|147.22|144.45|142.17|141.66|141.5|140.24|140.95|144.06|144.52|141.58|140.83|144.7|142.85|141.51|141.17|139.36|139.75|138.51|138.15|132.11|135.16|136.55|138.8|135.48|134.49|129.19|127.82|128.83|131.21|132.02|131.4|131.82|130.21|127.4
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||67.71|71.18|69.67|69.44|69.93|71.46|71.58|71.89|72.85|73.47|72.99|72.07|72.24|71.41|72.78|71.4|71.2|72.26|71.47|70.95|71.38|70.78|70.94|70.06|70.26|70.54|71.89|70.11|70.49|68.47|70.59|69.39|70.35|70.68|71.42|71.38|71.78|70.88|70.19||70.14|69.3|70.35|69.78|71.46|70.93|70.55|68.08|68.2||67.88|67.12|68.32|67.87|68.55|71.73|73.68|75.65|76.62|75.13|75.3|75.99|74.65|75.27||77.46|76.19|76|78.39|78.81|77.75|78.12|77.55|79.08|77.22|76.28|74.27|73.49|73.32|72.76|74.11|74.77|75.7|73.13|72.91|71.99|71.4|70.84|70.54|72.73|73.93|77.07|78.18|76.28|75.18||76.33|76.89|76.5|76.52|79.99|79.47|78.34|77.66|76.1|76.93|76.82|76.67|75.92|76|76.05|75.19|75.04|76.16|75.79|74.91|73.9|72.38|70.96|69.59|69.44|70.28|71.16|69.7|71.65|72.22|70.9|71|70.88|71.17|72.39|71.11|70.87|70.53||70.05|69.88|71.04|70.62|70.31|71.99|73.17|74.26|74.04|73.18|74.74|73.36|72.16|70.53|70.24|70.02|68.08|68.22|70.03|70.89|70.63|69.85|70.42|69.41||69.59|69.96|72.14|72.33|73.45|70.31|70.7|70.76|70.43|73.1|76.56|76.62|75.09|75.21|76.85||76.12|77.22|76.14|77.18|77.71|77.92|77.23|74.83|75.39|74.75|75.19|76.05|76.15|74.42|73.94|73.77|73.06|74.73|75.97|76.83||74.91|74.35|73.59|75.33|73.26|73.25|73.18|73.25|73.54|72.61|71.44|71.26|71.13|68.97|71.83|72.31|70.91|72.68|73.31|72.66|71.66|72.43|73.03|73.61|73.64|72.93|70.93|70.02|69.67|70.26|70.16|69.83|69.95|71.37|71.72|71.34|70.31|70.7|72.22|73.81|73.99|72.87|74.03|76.48|77.35|76.74|76.44|76.73|77.63|77.15|77.62|78.05|78.5|79.99
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||51.08|51.44|51.45|51.27|50.72|51.07|50.96|50.82|50.64|50.42|49.86|49.61|49.85|49.86|49.02|48.91|48.93|49.35|49.39|49.33|49.34|49.25|48.26|48.15|47.77|47.59|47.28|47.22|47.72|47.37|47.79|48.09|48.19|48.08|47.8|47.55|48.35|48.02|47.6||47.72|47.36|47.96|47.09|47.53|47.37|46.31|45.72|45.31||44.69|44.9|44.89|45.12|45.23|45.84|45.3|45.61|45.63|45.6|45.12|45.76|48.28|48.67||48.63|48.42|48.95|49.13|48.47|48.26|47.81|48.23|52.86|53.37|53.21|52.32|52.2|52.12|52.55|52.01|51.57|52.25|51.66|51.82|52.39|53.53|52.85|52.36|53.56|53.58|54.81|54.68|53.73|53.02||53.43|53.48|53.33|53.11|52.71|52.9|52.75|52.27|51.7|52.42|51.54|51.5|50.72|50.4|50.7|50.26|49.93|49.73|49.75|49.26|49.7|49.37|49.19|50.04|50.48|50.48|49.91|50.28|52.2|51.73|51.48|50.48|49.54|47.64|48.46|47.03|47.7|47.6||47.45|47.31|47.11|47.27|47.46|47.92|47.13|48.01|47.58|47.46|46.98|47.8|47.58|47.11|47.47|47.23|46.76|46.56|48.21|49.01|49.13|48.92|49.15|49.23||49.08|49.51|49.03|49.69|49.85|49.85|49.33|49.64|49.01|49.13|48.81|48.57|48.53|48.43|47.98||47.77|47.7|47.51|48.47|48.17|49.19|48.59|47.9|47.28|46|44.8|42.79|42.43|43.03|42.73|41.96|42.06|41.4|42.49|42.81||42.94|43.25|43.02|42.63|42.62|43.3|43.09|43.43|43.42|43.34|43.5|43.25|43.54|43.21|43.14|43.36|43.07|42.95|42.32|42.86|42.26|42.19|41.95|42.01|41.66|41.88|41.65|42.12|42.66|42.88|42.36|42.31|41.92|41.69|41.34|41.81|41.27|41.24|40.89|41|41.62|41.13|40.94|40.8|40.63|40.84|41.32|41.7|42.02|41.86|41.59|42.41|42.68|42.31
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||18.24|19.13|18.7|18.46|18.4|18.78|19.55|19.35|19.52|19.19|19.53|19.16|18.74|18.22|18.12|17.97|17.68|17.34|17.3|17.84|17.81|17.91|17.59|16.94|17.3|16.92|17.22|17.34|17.12|16.35|15.96|15.71|15.87|15.94|15.74|15.95|16.11|15.47|15.82||15.71|15.68|15.7|16.13|16.02|16.09|15.4|15.7|16.47||16.2|16.66|17.61|17.18|17.13|18.64|19.91|20.94|21.16|21.16|20.56|20.69|20.43|19.99||20.7|20.36|19.35|18.55|18.73|18.61|19.45|19.77|20.72|20.18|19.9|19.2|19.29|19.5|19.11|20.24|19.75|20.13|19.88|20.13|20.35|21.24|21.06|20.42|20.93|20.56|20.64|20.43|20.43|19.44||19.58|19.7|18.22|17.85|17.82|17.95|18.32|19.01|19.45|19.55|19.43|19.93|19.82|19.1|19.09|18.7|18.36|18.6|18.45|19.03|18.84|18.86|18.15|17.9|18.02|18.25|18.07|17.44|16.57|17.26|17.59|17.92|17.42|18.27|18.75|18.49|18.34|18.59||19.11|19.3|19.31|18.72|17.93|18.06|18.54|18.45|18.17|17.84|17.46|17.08|17.18|17.37|17.34|16.78|16.59|17.05|17.04|17|17.04|17.29|17.35|17.7||17.94|18.07|17.93|18.08|17.75|18.21|17.35|17.38|17.91|17.66|17.39|17.55|17.48|17.48|17.48||17.35|17.21|16.86|15.49|15.71|15.47|15.81|16.07|16.19|16.63|16.84|16.94|16.58|16.42|15.45|15.79|15.36|15.7|16.42|16.43||17.52|17.45|17.08|17.05|17.31|17.37|17.42|17.92|17.87|17.81|18.03|18.33|18.38|18.37|17.92|17.8|17.37|17.25|16.83|16.87|16.74|16.83|16.83|16.89|16.75|16.72|16.58|16.89|16.78|16.48|16.23|16.56|16.52|16.46|16.47|16.37|16.59|16.64|16.77|16.33|16.66|16.92|17|16.96|16.92|16.52|16.21|16.17|16.26|16.41|16.54|16.63|16.69|15.99
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||31.39|34.47|33.22|33.4|33.41|34.23|35.23|34.31|34.5|34.4|34.65|34.22|33.98|32.49|33.45|33.58|33.26|32.96|32.74|33.67|33.39|32.89|32.62|31.95|32.6|32.47|33.46|32.94|32.83|31.5|31.66|31.18|31.06|31.33|31.4|32.11|31.78|31.17|31.54||31.87|32.78|33.61|34.44|35.36|35.23|33.87|33.74|34.29||33.55|32.71|34.41|33.75|33.76|35.28|36.67|37.95|39.36|39.52|39.81|39.89|40.34|38.84||38.75|36.77|35.57|34.77|35.06|34.65|35.73|36.85|39.62|37.51|36.78|35.84|35.86|37.54|37.01|37.09|37.91|39.39|37.92|37.06|36.63|37.58|36.45|36.34|37|36.79|38.29|39.38|38.69|38.43||37.47|37.94|37.89|38.19|38.63|40.06|34.91|36|36.64|35.6|36.3|38.84|39.72|38.75|39.84|38.53|37.73|38.23|37.54|37.09|34.49|35.81|34.86|34.1|36.29|36.15|36.05|35.63|35.66|36.35|36.62|36.31|34.07|34.36|34.45|34.53|34.54|35.19||36.2|36.42|37.89|37.37|36.51|37.33|38.11|38.4|38|37.49|37.6|37.72|38.16|37.46|36.73|36.3|35.21|35.23|34.98|35.62|34.86|36.11|36.6|37.63||38.42|38.7|38.99|39.19|38.96|38.65|38.68|38.87|39.2|38.02|37.67|37.75|37.98|37.95|38.1||37.65|37.28|37.02|36.13|36.57|36.7|36.26|35.6|35.28|36.43|36.15|36.71|37.29|36.93|37.55|37.64|36.46|35.28|35.93|34.58||35.44|32.19|31.93|31.45|31.41|30.93|31.21|31.35|31.82|31.69|31.52|31.77|31.6|31.95|31.33|31.25|31.01|31.25|30.33|30.45|29.7|30.14|30.63|30.47|30.57|28.59|28.86|28.6|28.28|27.49|26.48|26.55|27.68|27.89|28.05|27.75|28.3|28.08|28.07|27.36|27.31|28.58|28.71|27.89|27.98|27.59|26.83|27.24|27.68|28.04|27.95|27.56|28.38|28
00303|8169|/equities/humana-inc|SnP500/R1000VALUE||486.71|495.27|495.64|493.19|500.92|499.86|495.89|495.72|495.22|498.61|496.88|484.07|486|487.74|482.53|484.02|479.93|481.8|478.39|474.64|482|484.01|478.35|492.28|491.79|488.97|485.7|483.69|495.31|484.46|487.54|472.6|473.56|483.17|487.03|483.38|476.35|477.48|472.92||478.96|468.07|468.33|462.19|464.39|456.81|454.64|448.05|448.98||428.44|423.21|433.22|423.93|426.28|444.19|449.62|450.52|449.78|444.1|442.41|449.55|447.59|454.23||461.21|452.22|444.69|440.42|441.39|439.62|432|420.04|440.59|440.98|438.89|428.94|431.73|432.8|424.51|430.66|434|442.34|433.78|433.51|444.56|458.99|443.37|430.5|441.53|444.48|455.92|465.49|458.69|453.97||460.56|458.78|449.04|451.33|457.81|457.6|449.05|443.22|437.69|441.41|435.17|439.39|438.95|435.05|435.54|437.42|430.61|438.43|436.87|440.61|441.09|442.82|439.87|431.94|426.12|431.3|429.17|424.66|426.83|441.39|436.01|436.45|431|434.32|432.66|421.3|413.76|420.57||421.75|424.71|428.77|422.1|419.64|423.97|432.17|436.54|433|430.35|429.85|426.21|401.22|390.68|392.5|386.18|383.05|377.09|375.04|379.1|375.25|383.01|377.84|387.88||391.66|393.59|395.28|391.66|385.18|363.17|367.53|455.83|458.99|465.45|463.86|466.28|469.02|466.5|464.23||460.54|456.04|450.14|451.1|453.33|457.47|461.8|461.86|464.37|461.19|452.28|440|433.01|432.5|421.7|421.44|417.62|419.71|428.07|428.49||436.19|437.23|432.39|434.87|445.97|438.4|444.13|438.19|445.42|446.5|448.51|450.4|454.5|453.43|453.55|459.45|457.11|459.51|463.16|467.6|458.64|467.1|463.42|461.85|460.81|454.48|441.5|438.55|441|434.98|420.69|420.42|414.87|412.76|403.86|392.5|388.31|384.96|391.55|389.15|395.35|395|401|398.91|401.45|400.35|400.75|404.11|407.79|399.17|401|401.99|409.05|401.98
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||13.64|14.01|13.74|13.72|13.71|14.08|14.33|14.33|14.47|14.36|14.35|14.19|13.96|13.58|13.46|13.45|13.32|13.39|13.21|13.35|13.29|13.04|13.09|12.88|13.27|13.02|13.34|12.96|13.04|12.58|12.51|11.89|12.13|12.34|12.29|12.27|12.38|12.13|12.13||12.1|12.03|12.24|12.28|12.37|12.51|11.94|12.17|12.12||11.94|11.84|12.54|12.24|12.26|12.45|13.08|13.52|13.75|13.7|13.59|13.8|13.59|13.88||13.93|13.81|13.64|13.42|13.51|13.02|13.11|13.19|13.47|12.91|13.05|12.88|12.78|13.1|13.16|13.35|13.61|13.9|13.49|13.26|13.15|13.58|13.5|13.57|13.9|13.76|14.1|14.24|14.07|13.52||13.36|13.44|13.47|13.8|13.8|13.85|14.11|14.37|14.44|14.44|14.62|14.89|15.33|15.09|15.35|15.14|14.99|15.42|15.08|15.12|15.19|15.43|14.97|15.04|14.72|14.61|14.71|14.19|14.09|14.76|15.08|15.09|14.39|15.52|15.57|14.96|15.3|15.83||15.85|15.87|16.19|16.21|15.7|15.92|16.05|16.14|16.3|15.83|15.83|15.57|15.81|15.56|15.06|15.18|15.06|15.43|15.52|15.64|15.18|16.68|17.11|17.45||17.63|17.33|17.09|17.01|17.03|17.22|17.03|16.42|16.4|15.8|15.42|15.43|15.43|15.42|15.4||15.26|15.12|15.07|14.54|14.88|15.38|15.38|15.21|14.92|15.27|15.43|15.42|15.49|15.25|14.94|15.23|14.66|14.84|15.37|15.37||16.35|16.4|16.2|16.02|16.17|16.31|16.49|16.46|16.25|16.28|15.89|15.87|15.93|15.85|15.75|16.21|15.81|15.95|15.74|15.92|15.97|16.47|16.64|16.68|16.49|16.7|16.34|16.19|16.13|16.06|15.76|15.78|15.81|16|15.97|15.9|16.04|15.87|15.86|15.46|15.67|15.67|15.8|15.19|15.11|14.5|14.25|14.42|14.95|15.05|15.18|15.04|15.43|15.35
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||103.59|107.01|106.92|106.45|107.83|109.09|112.62|111.7|111.06|109.6|109.68|106.63|106.05|104.91|104.3|105.02|107.44|103.02|100.66|100.4|101.99|102.56|97.51|97.64|98.97|99.11|99.47|98.44|96.81|94.88|95.83|93.62|94.49|93.34|94.54|95.87|96.68|95.5|96.02||95.23|94.04|96.41|96.75|98.68|97.91|96.68|93.96|93.81||90.33|94.85|95.63|94.05|96.82|97.78|99.5|101.38|101.76|100.86|100.94|102.9|101.99|102.39||102.7|99.53|97.52|98.36|98.11|97.62|95.9|95.11|99.12|97.31|98.27|95.5|94.55|96.47|96.99|99.81|101.63|109.86|114.48|113.48|115.81|119.25|116.7|114.33|116.85|117.25|120.71|123.85|122.93|122.62||124.53|125.83|124.83|128.1|129.89|129.88|129.13|130.53|130.62|132.7|132.12|134.35|132.65|135.18|135.26|135.09|134.9|136.4|135.97|136.9|133.6|131.62|130.26|126.22|126.36|129.56|128.78|124.67|132.39|135.7|131.4|129.95|127.75|128.12|128.47|127.92|123.69|123.12||122.87|123.25|125.72|125.22|124.84|125.93|126.72|129.05|127.59|127.68|129.76|127.89|129.03|127.04|126.66|124.35|122.4|122.15|123.95|125.32|125.64|126.12|125.81|126.38||126.6|129.56|133.48|131.95|131.5|133.25|133.16|132.39|134.07|133.95|136.77|136.78|137.24|137.63|137.75||135.84|135.24|134.06|132.56|133.38|135.99|135.12|133.81|135.58|135.54|134.6|135.56|134.01|130.86|130.19|131.22|129.02|130.72|131.9|129.68||132.27|132.05|132.98|133.3|135.37|136.27|136.07|135.29|135.29|134|134.21|135.48|135.75|136.08|136.52|137.19|138.81|137.13|138.46|135.49|132.96|133.72|133.04|131.6|129.61|130.22|130.91|130.3|129.39|128.75|128.35|127.54|127.57|128.1|126.4|122.62|118.08|114.7|115.4|114.82|116.9|116.55|118.64|119.74|118.91|116.91|116.74|116.83|117.7|118.93|118.76|119.26|118.55|118.84
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||114.22|119.06|117.05|115.55|115.25|119.32|122.05|122.88|124.55|124.56|124.37|122.23|123.05|120.13|127.66|126.74|126.94|126.54|124.24|125.15|124.05|124.31|121.26|120.99|123.06|122.26|122.33|119.35|117.7|114.44|115.98|113.16|114.96|117.03|116.22|116.58|117.59|119.43|118.9||119.26|119.12|117.38|116.69|119.14|121.41|116.37|115.71|112.95||108.31|109.56|116.43|117.17|119.56|124.9|130.8|132.92|134.52|132.59|132.57|133.81|132.16|132.17||132.96|131|129.69|128.54|129.11|128.93|129.01|126.95|129.83|127.96|132.16|128.53|128|125.5|119.49|122.15|122.75|126.49|121.9|121.57|121.3|125.17|123.25|119.82|123.07|124.61|124.85|125.15|124.54|122.73||125.43|127.6|124.43|125.67|124.27|125.9|125.5|129.4|130.84|134.33|131.33|131.21|134.16|130.36|129.5|127.98|126.13|127.56|126.57|129.13|126.56|124.98|120.48|116.51|118.14|121.23|120.82|119.71|116.14|123.5|127.03|129.72|128.41|133|139.56|135.68|133.39|133.74||134.79|135.7|137.48|135.26|131.61|133.84|136.4|132.6|128.92|127.97|127.1|128.99|133.4|134.1|131.92|130.71|131.96|133.23|134.03|136.62|139.29|141|139.38|141.22||145.79|145.88|146.09|146.16|140.59|141.97|143.82|144.92|149.68|149.12|150.65|148.56|148.99|147.44|145.21||143.09|142.22|142.69|142.29|144.43|145.91|145.01|145.71|146.5|147.12|147.48|148.16|145.11|143.03|140.77|140.5|141.5|142.17|147.19|144.57||147.47|147.58|149.28|150.03|150.05|152.83|152.95|152.36|152.58|150.25|151.13|153.12|147.53|143.6|141.87|145.29|144.4|144.08|147.45|148.48|148.26|148.09|146.34|145.32|145.85|145.77|147.01|145.52|147.58|148.32|144.35|143.44|140|138.04|138.25|137.51|135.47|138|141.1|133.72|134.08|132.93|131.59|132.64|132.89|132.61|132.58|134.97|135.21|143.12|144.31|143.75|147.59|147.59
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.61|107.81|105.52|107.52||107.11|107.89|109.35|109.04|107.8|109.75|112.22|115.22|112.94|114.31|116.76|116.29|118.99|117.47|116.79|114.51|111.36|112.18|112.91|117.85|117.65|117.95|119.17|119.51||121.77|122.87|126.07|124.2|122.75|126|127.35|128.31|129.58|129.91|132.92|132.33|133.44|133.31|134.57||132.9|132.75|131.94|129.06|131.22|133.79|134.4|131.76|134.15|132.8|131.18|132.59|131.92|128.18|127.74|129.3|125.77|127.82|130.13|127.32||129.78|128.23|128.08|129.15|130.03|130.24|131.75|128.52|125.55|123.52|124.46|126.53|126.43|126.66|127.11|125.58|126.86|127.05|130.72|129.24|127.84|128.25|123.93|125.04|124.33|122.89|125.86|124.18|122.9|122.36|119.31|119.27|118.3|119.14|119.77|118.13|117.33|114.5|117.92|116.62|117.03|116.47|122.66|124.57|124.2|122.37|121.81|121.25|121.73|123.78|123.39|123.39|123.11|120.82
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||199.47|207.82|205.62|205.4|206.43|213.7|216.6|215.97|217.06|213.99|217.46|213.17|213.45|209.02|209.32|210.76|209.42|208.54|204.9|207.35|207.76|203.5|197.82|193.76|191.5|191.56|190.69|188.32|187.46|180.29|180.62|175.97|178.3|182.86|182.94|182.27|185.64|182.23|182.66||182.89|182.25|180.79|182.99|187.3|187.92|180.1|181.38|181.28||178.25|179.17|186.41|185.93|188.62|196.77|203.36|206.34|210.14|208.17|207.83|209.26|205.98|208.07||206.74|204.33|201.93|203.22|202.49|201.77|200.8|203.39|212.24|207.07|207.64|207.59|203.83|203.56|209.44|209.27|208.17|213.01|204.2|200.01|197.11|202.72|198.31|198.6|204.12|203.35|208.29|206.54|203.39|196.63||196.27|199.34|199.81|200.81|203.65|204.93|205.14|206.43|208.95|210.15|209.4|214.66|218.57|214.31|211.75|210.69|209.35|212.5|211.99|212.33|211.38|209.99|208.45|206.15|203.86|206.2|207.77|203.52|206.53|212.13|215.32|214.17|210.86|216.34|218.43|214.14|213.49|214.91||215.81|217.16|220.08|219.74|219.17|217.72|219.83|226.75|225.47|224.82|228.92|241.45|235.97|233.04|233.92|231.75|230.57|233.02|233.93|237.91|237.45|237.67|242.23|244.05||243.84|247.01|246.24|244.13|243.84|246.13|246.6|246.63|247.58|243.48|246.8|245.41|247.07|245.71|243.73||240.5|237.74|236.69|235.56|238.18|245.39|245.05|241.7|243.43|242.77|241.61|240.57|239.98|239.27|235.92|235.12|230.81|232.15|238.11|234.75||241.76|244.05|242.11|241.94|240.97|242.64|242.07|239.02|238.59|233.74|234.71|234.82|233.45|234.07|232.62|229.28|230.17|228.84|227.87|226.54|222.2|223.78|225.51|224.57|224.53|223.67|223.24|221.79|223.47|221.43|214.78|213.6|213.87|216.4|215.25|212.4|212.53|208.03|206.87|206.63|213.26|213.88|216.56|215.94|217.88|215.67|213.76|215.47|215.89|217.84|220.2|217.07|219.35|218.78
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||48.29|50.81|49.66|49.43|49.59|51.82|52.58|52.57|53.97|53.5|53.6|51.86|51.31|49.55|50|49.79|49.78|49.89|48.7|49.13|49.8|48.16|46.86|44.69|44.36|44.54|44.96|44.07|43.27|41.22|41|39.85|40.83|41.73|41.97|42.45|43.15|41.47|41.44||42.3|42.08|42.28|42.81|43.39|43.33|40.96|41.76|41.86||41.24|42.08|44.56|43.77|44.18|46.44|48.6|50.28|50.4|49.33|48.85|48.57|47.25|47.15||48.49|47.34|45.88|45.04|45.34|44.95|44.28|43.63|44.84|43.43|43.65|42.93|42.68|42.36|43.25|43.8|45.53|46.99|45.21|44.55|43.96|45.08|44.26|43.81|45.67|45.94|47.77|49.36|47.95|46.62||46.44|47.33|46.25|46.42|46.83|47.75|47.86|48.45|48.96|50.25|50.35|50.8|50.76|49.8|49.98|49.39|49.32|50.77|50.89|51.4|50.82|50.2|48.4|47.66|47.59|48.57|48.57|45.94|44.9|46.33|49.69|50.44|49.25|50.52|51.43|50.33|52|53.09||53.07|53.31|54.92|55.11|53.8|53.32|55.34|56.32|55.2|54.57|54.62|55.1|56.75|56.81|56.21|55.12|54.83|55.94|55.58|57.16|57.27|57.65|58.38|58.61||59.36|59.52|59.98|59.97|58.99|59.3|60.3|59.21|60.74|59.63|61.87|61.25|61.4|61.37|61.21||59.74|58.74|59.17|57.87|58.22|59.42|59.54|58.08|59.64|59.59|59.92|60.15|59.73|58.74|58.5|59.24|57.1|58.34|59.8|58.94||61.02|60.69|59.92|61.45|60.9|59.34|60.3|59.05|58.45|58.25|58.39|59.5|57.91|57.25|57.15|56.06|56.23|54.49|53.76|54.33|53.22|53.94|54.55|54.2|54.11|53.56|53.57|52.92|52.51|52.27|50.74|49.89|50.07|50.99|51.7|51.17|51.21|50.74|50.87|50.41|51.41|51.56|53.38|53.51|53.64|52.9|52.92|52.99|54.3|54.57|54.98|53.55|54|54.73
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||42.62|43.87|42.61|42.78|42.5|43.59|44.14|44.4|44.98|44.49|44.51|43.8|43.41|42.51|42.48|41.79|41.87|42.61|42.34|42.82|42.77|43.02|42.62|41.78|43.46|43.19|43.27|42.94|42.61|41.42|41.92|41.78|42.14|42.77|42.23|42.71|43.06|41.87|41.61||41.98|41.83|42.44|42.34|42.81|42.84|41.12|41.24|41.88||42.35|42.71|44.05|43.62|43.14|45|46.28|47.28|47.93|47.26|47.09|47.5|47.45|48.45||49.31|48.68|47.89|47.19|48.14|47.48|47.82|48.33|49.18|47.89|47.79|47.58|47.67|47.85|47.81|48.16|48.11|48.49|46.82|46.55|46.28|47.48|47.36|47.02|47.49|47.72|49.69|49.41|48.65|47.46||47.43|47.05|46.64|46.67|46.7|45.38|45.69|45.78|45.9|46.3|46.15|46.39|46.69|46.12|46.32|45.24|44.63|45.09|44.76|45.01|44.97|44.16|43.19|42.54|42.43|42.04|42.17|41.61|40.98|42.21|42.23|42.01|41.27|43.53|45.42|44.19|45.11|46.91||46.74|46.12|46.57|46.73|46.23|46.56|46.61|47.16|47.14|46.66|46.79|47.56|47.71|48.05|48.25|47.18|46.39|47.31|47.74|48.23|47.29|48.17|49.35|49.31||49.5|49.3|48.49|48.52|48.57|48.87|48.34|48.69|48.47|46.79|46.98|46.68|46.72|46.67|46.33||45.84|45.27|45.32|44.57|45.84|47.01|46.2|45.54|45.84|45.89|46.17|46.4|46.65|47.05|46.45|45.88|45.13|45.52|47.22|47.53||47.55|48.31|48.44|47.58|48.57|48.93|49.27|49.45|49.28|50.15|49.7|49.28|49.34|48.87|48.75|49.91|48.95|49.1|49.67|49.69|50.18|53.04|52.98|53.03|53.16|53.53|52.06|52.87|53.28|55.81|55.28|55.74|55.75|54.39|54.26|54.03|54.34|53.83|53.26|52.95|54.1241|53.9916|54.2851|53.9442|54.0673|53.1488|52.2872|52.9121|53.5939|54.7869|54.8627|54.6828|55.4876|55.2509
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||17.26|17.97|17.7|17.65|17.62|18.1|18.68|18.63|18.94|18.94|19.07|18.49|18.38|17.85|18.1|17.92|17.8|17.9|17.66|18.05|17.74|17.25|16.67|16.77|17.21|17.11|17.18|17.16|16.86|16.19|16.24|15.66|15.64|15.9|15.69|16.21|16.39|15.98|16.39||16.42|16.13|16.46|17.1|17.35|17.36|16.69|16.6|16.56||16.12|15.97|16.42|16.24|15.93|17.28|18.06|18.52|19.1|18.93|18.7|19.24|19.07|19.34||19.54|19.24|18.62|18.45|18.7|18.57|18.02|17.98|18.64|17.69|17.84|17.28|17.04|17.67|17.71|18.46|18.85|19.95|19.23|18.8|18.38|19.3|18.7|19.03|20.79|20.63|21.3|21.74|21.74|21.15||21|21.47|21.11|21.48|21.61|21.34|21.66|22.61|23.2|23.31|23.06|23.42|23.34|22.39|22.1|21.83|21.5|21.63|21.29|21.4|21.3|21.27|20.29|20.31|20.04|20.06|20.07|19.37|18.64|18.95|20.06|20.54|19.71|21.24|21.79|21.02|21.14|21.77||22.47|22.39|23.58|23.33|22.82|22.83|23.4|23.63|23.09|22.98|22.83|22.25|22.24|22.41|22.66|21.72|21.58|21.28|21.34|21.57|21.94|22.64|23.25|24.05||24.89|24.77|24.71|24.82|24.16|24.54|24.14|23.69|24.31|23.29|23.02|23.21|23.36|23.53|23.55||23.34|22.8|22.74|21.76|22.61|22.71|22.9|22.71|22.82|23.14|23.21|23.61|23.39|22.77|22.43|22.75|21.97|22.33|23.24|23.13||24.41|24.46|24.32|24.15|24.54|24.94|25.69|26.11|26.16|25.81|25.53|26.01|26.26|25.98|25.93|26.47|26.29|26.53|25.41|25.49|24.94|25.57|24.75|25.12|25|25.42|25|24.73|25.08|25.17|24.46|24.23|24.8|25.03|25.37|25.33|25.37|24.1|24.59|24.11|24.6|24.92|25.56|24.94|24.85|24.29|23.72|23.97|26.25|24.89|25.55|24.95|24.97|24.6
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||28.54|29.32|28.79|28.8|28.73|30.17|30.04|29.94|30.7|30.54|30.34|30.37|29.77|29.05|29.32|29.02|29.57|30.02|29.39|29.89|29.87|29.84|29.52|28.71|29.42|29.49|29.15|29.93|29.65|28.51|28.02|27.5|27.9|27.95|28|28.18|27.89|27.33|27.35||27.81|27.53|27.44|27.48|28|27.98|26.94|27.23|27.21||27.05|26.59|28.05|27.78|28.01|28.95|30.25|30.75|31.61|31.32|31.08|31.91|31.68|32.23||32.28|31.62|30.84|29.67|31.21|30.67|30.71|31.32|32.81|31.89|32.12|31.29|30.96|31.9|32.47|32.78|33.15|34.41|33.22|32.75|32.62|34.1|34.01|34.08|35.08|35.05|35.91|36.97|35.55|34.49||34.49|34.32|33.87|34.13|34.14|34.09|34.46|34.77|35.12|35.46|35.45|36.5|37.19|36.01|36.45|35.97|35.13|36.4|35.87|36.04|36.43|36.25|34.84|34.17|32.99|33.46|33.78|32.54|32.2|34.2|35.85|36.41|35.47|36.8|37.48|36.18|35.79|36.39||36.11|36.12|36.6|36.32|35.08|34.94|35.98|39.44|37.22|36.55|36.32|36.55|36.09|36.2|35.54|35.19|33.67|35.45|35.22|35.61|35.35|36.02|36.48|36.82||38.06|38.05|37.75|37.35|37.33|37.54|37.8|37.24|38.4|37.65|37.45|37.77|37.78|37.84|37.89||36.85|36.69|36.95|35.52|36.71|36.62|36.38|36.65|36.85|37.04|36.48|36.24|35.43|34.73|34.42|34.49|33.06|33.19|34.02|33.79||34.47|34.51|34.32|34.35|34.7|35.89|35.85|36.13|36.34|36.99|36.09|36.03|36.27|36.42|35.78|35.83|35.66|36.8|36.57|36.66|36.02|36.58|36.15|36.96|37.08|38.01|38.26|38.16|38.22|38.1|36.83|36.88|37.38|37.23|37.72|37.4|38|37.47|37.84|36.67|37.49|37.54|38.72|38.88|38.41|36.99|36.02|36.22|36.99|37.07|37.66|37.02|37.01|36.16
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||94.01|98.03|96.15|95.82|95.99|99.4|101.62|100.26|102.58|103.98|105.18|103.04|102.8|98.91|102.16|101.84|103.51|103.42|102.64|107.66|106.58|105.61|102.27|99.5|100.06|100.26|102.47|101.64|98.65|95.25|94.29|92.16|92.63|93.13|92.12|93.37|94.03|90.99|91.89||90.94|94.13|94.47|93.71|97.77|98.98|96.22|95.44|93.21||88.56|83.99|92.35|91.9|92.55|97.28|100.8|102.89|104.03|103.79|101.7|105|102.27|105.49||102.5|100.01|97.22|95.02|99.09|100.09|98.35|99.98|102.32|96.72|98.4|96.76|94.34|98.03|100.78|101|104.24|109.77|106.82|99.15|94.48|95.14|91.4|92.61|96.85|95.57|98.82|100.18|100.24|97.67||97.29|100.37|99.27|100.01|100.88|101.04|102.17|105.17|111.51|109.88|109.76|113.34|119.7|114.12|112.9|115.37|112.99|118.42|116.73|119|116.63|116.6|112.49|106.36|110.8|112.5|114.15|112.14|106.05|105.2|114|125.38|121.52|130.35|138.06|133.62|134.87|135.79||136.81|138.08|140.65|137.55|146.68|147.89|155.56|159.09|150.89|148.75|149.95|147.38|149|151.67|154.47|144.34|142.58|144.01|147.45|153.79|147.15|150.09|153.58|159.74||161.25|161.25|165.74|167.7|164.34|162.61|167.24|169.48|174.56|173.81|172.14|172.27|172.52|170.87|171.91||168.9|167.41|167.39|162.65|165.77|165.18|170.57|168.52|166.7|166.93|170.62|170.92|169.12|169.86|164.54|162.47|162.4|164.19|163.18|157.77||164.35|164.41|164.2|163.9|164.81|170.9|172.82|170.23|170.08|167.76|166.69|168.52|170.42|171.36|168.97|175.66|177.34|163.26|159.01|159|157.01|158.5|159.64|162.02|164.1|163.97|164.14|163.22|165.08|162.65|157.28|157.25|158|159.53|158.24|154.45|153.9|153.19|161.12|158.4|159.1|160.99|164.2|164.27|162.63|159.59|160.66|161.27|166.57|171.72|172.29|173.18|173.56|172.49
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||54.27|55.37|54.45|53.23|53.62|54.88|55.05|54.94|54.14|54.53|54.03|53.59|54.13|53.31|53.99|52.3|48.94|48.36|48.37|48.83|48.49|48|47.05|46.82|47.02|47.37|47.26|46.35|46.42|45.36|44.84|44.71|47.17|47.66|48.05|48.7|49|48.78|48.77||49.33|48.69|48.18|49.16|50.31|49.46|47.95|48.15|47.19||46.22|46.11|47.97|47.28|48.37|51.04|52.29|53.22|54.49|53.09|53.57|53.8|53.42|53.9||54.94|51.96|51.34|51.29|50.98|49.49|48.63|51.02|53.51|53.03|52.33|51.9|50.55|51.5|53.01|54.24|54.58|54.64|52.57|50.7|53.73|55.71|54.42|54.64|55.72|56.68|57.58|57.72|56.46|56.07||55.42|55.95|55.95|55.53|55.93|55.65|56.17|55.27|55.83|56.23|55.41|55.46|55.12|53.68|53.34|52.49|52.15|50.95|50.15|49.47|49.57|49.11|48.68|48.03|50.53|51.39|51.09|50.74|51.07|52.14|51.73|50.48|49.67|49.18|48.67|45.43|42.24|42.68||43.01|43.57|44.01|43.75|43.65|44.43|44.77|46.07|44.75|45.27|45.64|45.89|46.64|46.12|45.92|45|43.66|44.28|44.02|44.37|43.35|42.59|43.24|44.09||44.77|45.7|46.76|46.38|46.68|46.79|46.77|48.5|50.75|51.32|52.33|52.54|52.76|52.77|52.49||51.3|51.63|51.51|50.95|51.25|50.7|49.53|48.3|49.56|48.42|47.28|47.91|48.06|47.13|47.09|47.03|45.13|45.44|46.86|46.69||47.47|46.85|46.75|46.61|47.41|47.16|47.68|48.96|47.55|47.87|47.41|47.58|47.1|47.65|46.22|48.23|46.68|45.93|45.64|46.42|45.66|46.24|45.99|46|45.75|45.54|44.95|45|44.88|44.78|43.26|43.28|42.71|42.63|43.96|44.11|44.25|44.18|43.97|43.45|44.31|43.82|44.04|44.27|44.79|44.78|44.48|44.38|44.9|44.91|45.07|45.44|47.2|47.02
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||127.56|133.68|131.52|131.02|131.84|135.92|135.11|134.67|134.21|133.5|133|128.61|127.3|123.8|125.9|127.5|128.79|127.7|127.79|129.52|137.3|135.75|132.59|130.8|130.17|129.52|129.02|128.22|128.69|125.06|125.45|124.03|124.75|125.07|125.99|126.09|126.87|125.3|124.11||126.4|127.13|124.36|124.61|126.38|125.42|122.28|121.72|121.88||118.69|119.14|124.68|124.32|125.69|129.02|131.99|133.37|137.71|135.85|138.13|140.27|138.86|140.09||140.06|137.89|137.32|137.17|137.15|135.94|133.77|132.2|136.27|133.75|133.08|130.21|130.73|130.16|130.26|137.81|137.57|142.43|138.6|137.84|138.55|142.11|141.47|137.83|140.35|142.2|148.16|147.41|147.35|144.13||144.66|143.44|140.29|142.69|143.54|143.62|141.01|139.85|139.92|139.58|137.81|139.54|138.75|138.55|137.88|138.62|135.69|138.29|139.89|141.22|138.03|135.68|131.21|126.84|125.03|124.62|125.63|121.58|122.86|127.96|127.83|126.51|123.01|123|123.2|119.41|117.51|119.53||119.65|119.7|121.66|123.8|120.67|121.48|124.35|127.74|124.24|128.06|127.67|128.95|131.62|130.11|130.18|128.1|126.5|125.68|127.18|132.13|127.96|126.53|128.98|129.61||132.92|134.18|132.31|134.15|133.55|137.19|138.88|139.07|142.55|139.58|139.23|138.83|138.25|140.2|138.98||137.35|134.59|134.24|132.83|135.53|138.17|140.08|140.25|140.89|143.44|142.16|144.49|143.51|141.35|141.89|142.03|138.78|142.56|146.09|145.73||148.45|144|146.57|146.42|147.22|145.41|147.21|145.44|145.42|144.6|145.52|144.51|144.99|142.63|141.75|141.15|140.63|140.71|140.42|139.28|136|138.27|139.14|136.93|136.87|136.41|133.82|134.07|133.96|134.48|133.27|133|133.99|135.35|134.85|132.24|132.28|131.36|134.66|132.53|136.42|136.07|138.27|136|134.81|130.54|126.74|127.88|130.55|133.69|136|133.01|134.55|133.32
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||182.59|189.36|188.7|188.84|187.61|189.75|191.82|188.68|194.65|194.13|195.13|192.89|190.92|184.4|187.07|183.6|181.19|178.58|178.7|181.56|183.27|179.45|171.55|169.46|173.32|173.75|171.89|173.13|174.46|168.1|167.58|165.55|162.78|164.1|164.06|165.7|166.2|161.59|159.72||159.87|157.47|157.3|157.65|162.16|162.15|157.5|155.53|158.73||154.88|156.56|161.52|161.42|160.42|163.73|166.06|168.8|176.57|181.07|179.4|177.41|172.91|172.58||174.86|173.18|167.2|161.94|165.92|164.38|160.62|162.85|178.97|173.48|176.44|172.63|169.6|172.14|172.5|175.79|175.67|178.43|172.7|170.13|170.85|174.59|171.8|172.01|174.05|169.35|171.34|172.56|173.88|171.45||172.01|171.98|168.23|170.7|173.18|172.59|170.71|173.08|177.13|181.51|200.79|206.26|209.22|209.54|209.19|208.44|210.18|213.85|213.96|215.07|216.28|218.06|198.98|195.35|198.35|201.88|199.37|193.88|199.95|203.85|201.24|202.72|200.36|202.93|196.09|188.91|188.76|189.15||188.29|187.84|191|193.01|192.49|189.97|191.51|194.39|188.9|186.56|189.6|193.31|195.78|192.15|192.54|191.9|188.11|195.5|195.95|202.67|198.95|200.41|200.65|200.49||202.07|204.19|202.8|199.05|197.98|200.11|201.95|203.36|207.66|201.84|204.4|203.73|205.75|203.79|203.14||197.23|194.84|194.95|190.77|192.1|196.53|198.6|196.6|200.8|198.56|198.57|196.69|196.17|195.56|191.72|190.13|185.99|191.16|195.87|194.57||200.23|200.58|197.35|194.26|195.75|199.78|201.46|199.35|199.21|196.42|193.48|195.28|194.72|193.27|197.27|195.41|193.19|195.78|197.19|198.01|194.77|196.48|197.73|195.66|193.94|195.03|191.27|189.05|190.55|175.24|171.36|170.39|169.25|169.78|173.05|171.66|170.72|165.48|166.81|167.22|170.08|171.63|174.54|173.75|170.82|168.51|170.69|169.09|168.72|171.19|171.99|168.15|171.7|173.78
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||32.4|33.69|33.29|33.12|32.98|34.09|35.16|34.98|34.89|35.01|34.86|34.52|34.13|33.22|33.09|32.98|33.02|32.82|32.41|32.64|32.57|32.35|31.85|30.79|30.97|31.22|31.02|30.41|29.25|28.04|28.34|27.47|28.03|28.16|28.07|28.18|28.22|27.72|28.27||27.93|27.62|27.9|28.25|27.96|27.83|26.87|27.09|27.04||26.45|26.32|27.82|27.29|27.07|28.54|30.1|31.55|32.43|32.38|31.93|32.55|31.96|33.02||32.95|32.43|31.37|30.44|31.22|30.3|30.6|30.94|32.17|30.59|30.69|30.16|30.55|31.44|32.02|32.09|32.67|33.32|32.49|31.86|30.76|31.76|31.63|31.49|32.64|32.08|33.25|34.33|33.7|32.58||31.74|31.44|31.54|32.16|32.54|31.9|32.04|32.51|33.45|33.29|32.85|33.14|33.35|31.96|32.35|32.14|31.63|32.6|32.24|32.72|33.13|33.12|32.23|31.95|30.41|30.9|31.57|29.93|30.45|33|34.37|34.84|33.91|35.54|36.02|34.53|35.31|35.77||36.55|36.67|37.99|37.78|37.55|37.58|38.35|39.5|38.92|38.26|37.9|37|37.05|36.87|36.64|35.55|34.86|34.97|34.89|34.76|35.26|36.3|36.25|37.61||37.63|38.06|37.59|41.43|40.53|40.38|40.22|39.28|40.31|39.51|38.8|38.99|39.19|39.13|39.09||38.64|37.84|37.49|36.19|37.44|38.23|38.57|38.5|37.53|38.3|38.33|38.58|39.5|38.68|38.11|38.94|37.53|37.58|38.37|39.08||39.98|40.42|40.03|39.59|40.18|40.54|41.36|42.89|43.04|43.1|42.07|42.62|43.39|43.36|43.45|44.14|43.81|43.16|43|43.02|42.19|43.1|43.32|42.77|42.36|42.05|42.01|41.98|41.63|41.35|40.56|40.44|40.41|39.89|39.28|38.85|38.3|37.95|37.91|37.13|37.71|37.51|37.85|37.29|37.26|36.3|35.69|35.9|36.54|36.45|36.67|36.65|36.83|36.62
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||141.59|143.64|144.13|142.35|137.75|139.77|139.32|139.38|137.53|135.89|133.79|132.66|134.08|134.23|133.16|133.08|133.11|134.22|133.96|134.05|132.32|131|129.43|130.55|130.5|130.19|128.74|129.43|131.18|130.57|131.79|132.79|134.64|133.11|133.04|131.95|132.9|132.09|131.48||131.19|128.01|130.7|127.21|128.56|128.88|125.94|123.8|124.39||122.22|123.42|125.17|125.36|127.3|128.41|127.25|127.44|130.31|123.26|122.77|123.04|124.55|125.37||125.55|125.65|127.23|125.39|122.72|125.31|126.36|128.36|143.41|144.28|144.23|144.71|144.43|142.5|145.01|140.84|137.6|139.05|136.49|134.93|136.93|141.03|139.63|139.61|142.21|142.24|143.66|143.64|142.32|138.89||139.69|139.08|139.41|139.43|138.8|137.34|137.22|137.77|134.64|137.51|135.41|134.88|135.43|133.94|133.69|131.39|130.18|130.3|130.17|128.07|129.58|129.34|129.3|128.93|128.84|128.65|129.34|131.89|135.82|133.78|133.42|130.7|126.32|134.75|137.27|133.77|136.9|138.64||138.99|138.33|135.72|136.09|137.43|136.68|133.59|136.55|136.49|137.1|136.87|140.38|139.58|138.5|140.58|140.52|138.99|137.38|139.4|142.02|143.22|141.14|143.4|145.35||145.15|143|140.83|142.11|143.28|143.35|141.36|141.01|138.57|136.8|135.82|135.34|135.1|135.2|133.85||132.99|133.14|131.89|135.04|136.41|138.91|134.73|135.18|134.62|132.88|130.57|129.88|130.22|130.98|128.76|127.85|126.55|126.47|129.37|130.95||132.3|133.63|126.44|124.31|125.85|127.8|127.51|128.92|127.1|126.08|127.61|128.58|125.08|125.78|124.81|125.37|123.71|123.62|122.86|124.63|123|124.7|123.14|122.97|121.8|121.76|120.94|121.48|122.08|122|121.09|122|121.56|121.63|121.84|123.18|121.32|120.97|119.69|120.03|122.16|120.12|119.93|119.11|119.77|120.57|120.48|122.27|123|122.69|121.81|122.46|122.72|121.06
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||54.61|57.02|55.47|55.22|55.4|57.26|58.93|58.53|59|58.79|58.05|56.36|55.45|54.11|55.05|55.1|54.63|54.28|53.76|54.12|53.91|52.8|51.71|50.38|50.62|50.78|50.76|49.17|48.66|46.69|46.91|46.3|47.28|47.04|47.09|47.27|47.43|47.82|48.14||48.48|47.88|48.68|48.44|48.65|48.95|47.41|47.44|47.4||47.23|47.37|49.86|49.6|50.23|51.92|53.72|54.85|55.45|55|54.41|55.57|54|54.51||54.71|53.6|51.77|50.95|51.73|51.11|51.89|51.42|52.37|51.81|52.21|51.01|51.03|51.2|51.77|53.26|54.18|56.52|61.91|61.55|59.87|61.5|60.84|60.38|62.71|62.93|65.14|65.1|63.53|61.86||61.53|62.67|62.15|63.34|64.5|65.51|65.86|66.2|66.64|66.49|65.57|67|67.12|65.99|66.24|65.58|64.76|65.64|65.89|65.61|64.87|64.62|61.49|60.57|60.48|61.46|62.81|60.17|60.31|62.92|64.64|64.53|62.58|64.96|65.43|63.81|63.83|65.22||65.37|65.82|67.49|67.7|66.5|66.45|68.34|69.39|67.46|66.68|67.47|68.88|72.32|72.31|72.67|72.16|71.55|72.5|72.99|73.79|72.72|72.7|73.71|74.74||76.56|78.43|80.03|79.56|78.41|79.27|80.38|79.03|80.34|79.35|81.31|81|80.99|80.39|79.74||78.11|77.67|77.17|75.94|77.05|79.1|78.64|77.78|78.9|79.32|78.98|79.54|79.15|78.19|77.95|76.66|74.97|74.76|78.36|77.42||78.89|79.2|79.65|80.85|80.34|79.59|79.69|78.33|78.2|76.18|76.15|76.41|74.47|74.63|73.8|72.46|74.23|73.58|73.37|73.43|71.73|73.07|73.95|73.87|73.93|73.12|72.48|72.1|71.3|71.25|68.95|68.16|68.79|69.01|70.29|69.48|69.27|68.59|69.02|68.08|70.49|70.44|71.92|73.57|74.08|72.82|72.25|72.73|74.59|75.31|75.77|74.37|74.74|75.07
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||29.39|30.38|28.99|29.02|28.97|29.73|30.26|28.82|29.1|29.04|28.91|28.74|28.72|27.82|28.11|28.04|27.92|28.21|27.71|27.98|28.03|28|27.71|28.07|28.42|28.61|29.24|28.53|29.18|28.17|28.52|28.03|27.98|28.37|28.67|28.79|28.66|28.09|28.04||28.22|28.5|28.79|28.67|29.17|29.15|28.22|28.16|28.39||27.63|27.65|28.58|28.32|28.07|28.81|29.58|30.25|30.89|30.7|30.8|31.17|30.75|30.68||31.22|30.62|30.07|29.72|29.61|28.87|28.8|29.85|31.41|30.27|30.46|29.67|30.57|31.09|30.7|32.07|31.78|32.92|32.3|32.24|31.52|32.68|31.9|33.6|34.62|35.15|36.15|36.5|35.77|35.1||35.13|35.22|34.22|34.41|35.43|35.7|35.58|36.29|36.79|36.83|37.16|37.58|37.69|37.31|36.52|35.66|35.07|35.68|35.31|35.31|34.65|34.17|34.38|33.29|33.14|33.25|33.69|32.88|33.04|34.15|34.33|34.21|33.08|33.79|34.32|33.67|33.19|33.81||34.32|34.38|34.75|34.6|33.79|33.99|34.56|35.13|34.91|34.72|35.13|34.77|34.6|34.04|34.82|33.63|31.45|31.43|31.52|32.29|32.87|33.31|33.57|34.05||34.64|34.87|34.88|35.36|34.51|34.24|34.44|34.26|34.98|35.36|35.71|35.38|35.77|35.43|35.11||34.13|33.84|33.6|33.16|33.64|33.47|34.05|33.52|34.01|34|32.74|32.43|32.66|31.45|31.27|31.21|30.8|31.13|31.84|31.45||32.42|32.33|32.4|32.2|32.38|32.12|31.99|32.14|32.03|31.69|31.75|31.42|31.26|31.29|31.07|31.23|31.22|30.28|29.52|29.7|29.82|27.49|27.64|28.15|28.43|28.55|28.28|28.41|28.6|28.95|28.29|28.35|28.64|28.69|28.63|28.08|28.02|27.79|28|27.52|28.36|28.26|28.66|28.53|28.16|27.77|27.41|27.55|27.9|28.05|28.05|27.99|28.24|27.83
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.59|298.64|297.13|297.24|299.98|296.25|287.95|290.71|287.54|290.85|296.19|294.93||304.16|305.13|301.49|304.49|306.43|304.24|310.17|309.4|310.95|308.72|310.56|311.4|309.25|308.41|306.73|310.42|311.08|309.68|310.25|309.76|304.63|304.17|302.38|305.33|301.96|301.07|297.5|297.41|295.59|292.33|286.68|283.46|283|285.47|282.59|282.53|279.17|276.49|276.96|270.64|273.1|274.02|275.6|272.43|271.69|269.93|269.55|271.71|277.46|279.87|281.48|280|281.46|280
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||73.85|75.84|76.1|76.19|75.62|76.67|75.91|75.73|75.9|75.85|75.62|75.39|75.51|75.2|74.68|75.04|73.82|73.96|73.87|74.74|73.92|73.26|72.21|72.91|72.1|71.14|70.24|70.51|71.95|71.71|72.45|72.86|73.89|72.99|72.76|72.52|72.84|72.75|72.27||71.78|71.34|71.62|70.87|70.96|70.72|69.32|67.92|68.86||67.54|67.67|67.8|68.34|68.86|69.58|68.66|68.96|69.01|68.45|67.76|68.18|69|69.74||69.81|69.88|70.13|70.45|68.47|67.74|68|69.32|73.44|73.16|73.01|72.92|72.38|72.93|74.53|72.73|70.23|67.85|66.97|67.37|68.5|69.55|69.01|68.26|69.26|69.33|69.72|68.95|68.3|67.62||67.88|67.96|67.95|67.86|67.56|67.14|66.55|65.79|65.31|65.61|64.49|64.07|63.85|62.96|62.82|61.79|61.58|61.08|60.95|60.76|61.04|60.96|61.32|60.25|59.85|61.01|62.19|62.63|65.94|64.95|64.73|63.62|63.34|63.94|65.68|63.79|66.47|66.12||66.07|64.84|64.32|64.59|64.75|63.85|63.58|61.66|61.7|61.77|61.58|63.47|63.39|63.23|63|65.26|65.17|64.8|66.19|66.2|66.61|66.13|66.6|66.99||67.53|66.84|66.38|66.58|66.98|66.6|65.96|65.67|65.31|64.68|64.42|63.93|63.89|63.95|63.26||62.87|62.78|62.65|64.37|64.45|65.78|63.5|63.37|63.48|62.62|62.03|62.02|63.08|63.58|63|61.93|61.03|61.18|63.87|63.64||63.2|63.38|62.39|61.93|62.41|62.96|63.35|63.91|63.22|63.26|63.52|62.94|62.25|62.56|62.91|63.34|62.53|62.16|61.3|61.69|61.3|61.6|61.73|62.12|61.68|62.01|61.5|61.48|61.79|62.16|61.69|62.36|62.76|62.69|63.11|64.4|64.02|64.53|63.87|63.92|65.3|64|64|63.78|63.15|63.22|62.78|63.39|63.56|63.54|63.88|63.68|63.4|62.74
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||18.43|19.06|18.75|18.77|18.71|19.3|19.64|19.44|19.78|19.45|19.41|19.21|18.87|18.11|18.15|18.06|17.74|18.11|17.98|18.29|18.3|17.91|18.02|17.63|18.1|18.04|18.26|18.14|18.05|17.7|17.52|16.63|16.99|17.31|17.41|17.49|17.62|17.25|17.38||17.5|17.23|17.49|17.61|17.56|17.83|17|17.41|17.52||17.26|17.08|17.74|17.54|17.39|17.77|18.65|19.32|19.72|19.66|19.64|19.92|19.5|19.96||19.82|19.92|19.52|19.05|18.95|18.32|18.36|18.51|19.22|18.53|18.62|18.53|18.58|18.92|19.18|19.54|19.78|20.28|19.71|19.47|19.31|20.03|19.86|19.91|20.63|20.71|21.08|21.75|21.43|20.77||20.48|20.58|20.5|20.86|20.77|20.73|20.92|21.35|21.58|21.66|22.38|23.01|23.63|23.43|23.89|23.6|23.52|24.33|23.89|23.93|24.13|24.36|23.84|23.81|22.92|22.96|23.32|22.4|22.12|23.22|24.16|24.17|22.99|25.07|25.3|24.13|24.67|25.59||25.64|25.73|26.61|26.53|25.91|26.22|26.55|26.7|26.95|26.41|26.17|25.61|25.81|25.55|25.06|25.13|24.94|25.24|24.9|24.99|24.79|25.13|25.59|26.6||27.01|26.7|26.4|26.43|26.33|26.35|25.93|24.67|24.82|23.58|23.13|23.19|23.3|23.19|23.09||22.74|22.66|22.69|22.07|22.51|23.32|23.11|22.76|22.45|23.01|22.99|23.1|23.21|23.06|22.41|22.83|22.06|22.44|22.83|22.9||23.96|23.97|23.63|23.37|23.67|23.71|23.92|23.92|24.09|24.2|23.9|23.71|23.7|23.68|23.53|23.95|23.53|23.61|23.27|23.5|23.29|23.89|24.07|24.04|23.78|23.72|23.2|23.04|23.02|23.21|22.68|22.85|22.85|22.97|22.7|22.63|22.7|22.41|22.34|21.62|21.99|21.75|21.82|21.14|20.97|20.31|19.93|20.06|20.76|20.89|21|20.6|20.72|19.87
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||129.52|132.89|133.69|134.24|136.21|136.95|137.1|136.83|137.39|136.45|135.48|134.63|135.66|134.42|134.29|133.38|132.76|134.75|133|135.37|131.79|133.26|132.05|133.97|133.42|132.4|130.55|131.35|132.24|132.07|134.68|135.13|136.05|135.28|134.72|134.2|135.7|136.98|136.09||136.76|135.15|134.25|132.54|133.59|134.46|132.08|127.57|125.08||121.79|121.65|122.41|123.31|126.91|127.76|127.46|130.81|132.1|131.88|131.44|131.79|131.4|133.02||133.43|132.41|131.37|132.15|129.41|128.34|129.05|132.51|138.66|138.93|139.16|139.61|138.91|138.95|140.34|137.6|136.68|139.14|137.3|136.02|138.83|141.99|140.48|139.18|143.48|138.51|128.1|127.6|126.87|124.96||126.42|126.39|125.94|126.53|126.08|126.69|125.97|125.13|125.02|125.03|123.16|123.85|124.06|122.43|120.28|120.09|120.61|122.39|120.73|120.85|121.34|121.42|121.05|119.12|117.53|119.79|123.56|123.19|127.94|129.13|129.55|129.82|128.67|130.15|131.81|128.57|131.94|132.85||133.15|131.63|131.02|131.5|132.37|132.33|130.95|131.89|133.23|133.27|132.66|136.48|135.62|137.26|137.65|138.92|137.48|134.84|139.63|141.8|143.32|141.57|142.68|140.88||143.2|142.89|143.09|143.14|144.59|143.74|143.12|144.06|143.2|142.43|142.92|141.52|141.07|139.79|139.8||138.89|139.22|139.29|141.3|139.37|141.82|138.3|138.09|139.28|136.07|135.61|136.89|136.88|136.42|135.39|132.79|131.76|130.31|135.04|135.27||135.23|135.79|135.44|134.44|133.05|134.41|133.84|134.78|133.91|134.02|134.71|132.46|132.54|132.23|131.25|132.11|131.57|130.28|129.49|130.06|129.26|133.27|130.11|133.04|131.28|131.63|129.77|131.53|133.33|133.3|132.55|132.58|132.55|132.87|133.7|133.05|131.93|132.15|132.18|132.44|135.78|133.5|132.43|132.99|133.58|133.44|134.5|134.51|135.18|135.94|137.02|138.12|138.18|137.05
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||21.72|22.44|22.1|21.98|22|22.73|23.38|23.39|23.73|23.61|23.35|22.85|22.62|22.04|21.87|21.41|21.34|21.43|21.37|21.69|22.11|21.86|21.5|21.17|21.51|21.45|21.41|21.41|21.01|20.36|20.12|19.48|19.88|20.19|19.82|19.82|20.05|19.91|20.11||20.21|19.77|20.18|20.37|20.3|20.14|19.56|19.02|19.02||18.94|18.75|19.31|19.2|19.48|20.65|21.33|22.2|23.03|22.64|22.95|23.32|22.94|23.65||23.74|23.13|22.77|22.48|22.09|22.01|22.57|22.98|24.09|23.24|23.25|22.5|22.19|22.73|23.35|23.99|24.2|25.31|25.05|24.62|25.33|26.35|25.24|25.18|25.62|25.44|25.96|26.22|25.8|25.11||25.13|25.05|24.41|24.47|24.35|24.03|24.17|24.15|24.61|24.79|24.7|25|25.36|24.38|24.38|24.09|24.02|24.41|23.95|24.02|23.88|23.87|23.65|23.25|23.71|23.85|23.93|23.68|23.17|23.73|23.88|23.77|22.92|23.53|24.42|23.82|23.18|23.67||23.8|23.88|24.27|23.73|23.3|23.95|24.14|24.7|24.12|23.8|23.83|24.04|24.53|24.16|24.26|24.2|23.4|24.03|24.23|23.77|23.69|23.66|24.22|24.85||25.01|25.23|25.12|25.04|25.13|24.75|24.92|24.76|25.23|24.58|24.65|24.52|24.25|24.1|24.03||23.69|23.55|23.39|22.25|22.82|22.75|22.81|22.64|22.96|22.96|23.19|23.65|23.61|23.4|22.86|23.13|22|22.42|23.28|23.24||24.38|24.18|24.14|23.87|24.08|23.83|23.57|23.87|23.54|23.8|23.41|23.25|23.32|24.34|23.41|24.01|23.45|22.89|22.6|22.74|22.68|23.28|23.2|22.96|22.86|23.24|22.64|22.93|22.51|22.39|22.36|22.08|21.82|21.72|21.81|21.63|21.48|21.77|21.74|20.75|21.45|21.33|21.53|21.6|21.86|21.84|21.42|21.39|21.72|22.08|21.88|21.73|21.91|21.12
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||18.99|19.26|19.2|18.89|18.56|18.72|18.93|18.57|18.65|18.57|18.69|18.59|18.14|18.04|17.68|17.47|17.3|17.81|17.83|17.9|17.99|18.04|18.06|18|18.02|17.65|17.66|17.32|17.31|16.93|16.76|16.58|16.6|16.65|16.86|16.97|16.89|16.36|16.58||16.98|16.76|16.92|17.2|16.83|16.48|16.24|16.34|16.65||16.05|16.7|17.6|17.89|18.13|19.03|19.29|19.86|20.14|19.79|19.93|19.96|20.02|19.69||19.94|19.62|19.39|19.14|19.16|19.03|19.02|19.3|19.74|19.39|18.74|18.43|18.52|18.52|18.6|19.3|18.85|19.28|18.68|18.18|18.15|18.81|18.4|18.44|18.61|19.15|19.79|19.77|19.6|19.55||19.37|19.29|19.14|19.26|19.48|19.27|19.01|18.92|19.3|19.22|18.91|19.09|18.89|18.75|19.07|18.3|18.12|17.93|18.07|17.36|17.56|17.25|17.32|17.54|18.1|18.55|18.33|18.67|18.72|18.84|18.39|18.14|17.59|17.4|17.07|16.67|16.77|16.54||16.6|16.76|17.13|17.01|17.19|17.54|17.2|17.37|17.29|17.46|17.35|17.27|17.41|17.41|17.36|17.2|17.48|17.52|17.5|17.32|17.37|17.43|17.43|17.7||17.89|17.57|17.65|17.61|17.43|17.27|17.02|16.67|16.58|16.35|15.86|15.8|15.83|15.86|15.82||15.64|15.57|15.66|15.24|15.6|15.86|15.87|15.82|15.93|16.16|16.01|16.24|16.23|15.78|15.59|15.73|15.27|15.46|16.01|16.26||16.52|16.33|16.11|16.16|16.28|16.51|16.66|16.86|16.68|16.79|16.7|16.82|16.84|16.95|16.75|16.85|16.96|17.05|16.75|17.35|17.3|17.62|17.85|17.67|17.53|18.65|18.45|18.47|18.46|18.38|17.97|17.94|17.74|17.47|16.94|16.74|16.92|16.94|16.91|16.73|16.92|16.89|16.98|16.53|16.49|16.13|15.78|15.68|15.96|16.16|16.38|16.01|16.14|15.97
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||51.63|54.42|53.16|52.83|52.92|54.09|55.83|56.54|57.2|57.52|57.12|56.66|55.5|51.75|52.81|52.42|53.24|53.29|52.24|55.53|55.46|55.44|52.63|51.1|52.14|51.33|52.45|51.61|50.79|48.71|48.24|45.83|46.17|46.67|47.27|47.55|48.69|47.34|47.65||46.73|46.29|47.35|48.56|48.47|48.57|46.39|45.82|46.37||45.18|45.06|48.69|47.1|46.76|51.05|53.17|54.85|56.95|56.51|55.32|56.35|54.46|54.81||56.04|54.44|50.6|49.99|51.95|51.76|50.46|50.76|53.08|50.94|51.57|48.3|50.15|51.16|49.86|53.55|55.36|57.35|54.29|52.94|50.97|52.58|51.68|50.88|53|51.77|53.87|57.93|56.43|54.55||55.25|56.49|55.5|56.26|57.7|55.81|56.3|57.48|59.94|59.78|58.47|59.31|61.78|58.58|58.66|59.25|58.98|60.15|58.4|59.47|57.66|55.46|52.08|50.85|52.29|53.45|54.97|52.27|51.16|55.89|57.78|60.13|57.75|60.12|61.01|58.76|57.99|58.03||59.14|58.41|62.2|62.5|60.57|62.76|66|68.83|66.38|70.73|70.93|70.91|73.18|72.46|71.16|68.19|66|64.53|64.76|65.41|65.82|67.08|66.88|67.96||69.4|69.86|72.14|71.68|69.31|69.5|70.59|68.98|74.31|73.52|74.5|74.77|74.5|76.73|77.25||75.74|74|72.16|70.58|71.58|71.09|73.94|73.04|72.39|75.34|75.76|76.98|77.7|74.4|73.62|75.48|74|74.45|76.31|74.35||76.71|76.68|78.3|78.31|78.41|78.5|78.14|77.77|78.78|78.1|76.07|79.65|78.93|80.28|81.08|83.4|80.76|77.65|79.67|79.25|76.34|76.55|74.86|73.54|73.12|70.58|68.51|67.13|66.21|66.81|65.77|65.29|65.43|65.51|63.38|61.86|61.88|60.27|61.68|60.88|60.84|60.02|61.53|62.03|63.65|63.6|63.54|62.45|66.48|66.64|64.62|63.39|63.32|62.76
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||29.74|30.4|29.34|28.83|28.24|29.89|31.33|33.95|35.09|33.06|33.18|32.62|31.33|29.68|31.46|30.55|30.02|31.1|29.26|29.49|29.14|28.11|27.05|26.32|28.96|30.26|30.9|30.4|29.6|28.94|28.23|26.96|28|28.95|29.17|29.17|28.26|27.37|29.41||28.68|35.69|35.91|36.82|37.68|39.25|38.38|38.61|42.33||40.25|40.31|42.79|41.07|40.54|45.75|46.6|45.76|45.59|42.12|41.48|41.18|40.2|40.32||41.87|43.19|40.48|36.18|38.24|39.2|45.04|43.13|48.47|47.06|48.44|47.51|46.65|49.39|50.63|55.73|57.37|58.75|57.54|58.79|57.88|59.19|58.51|58.95|60.39|57.36|58.61|60.58|61.42|60.47||61|60.81|60.3|57.24|57.81|58|57.99|59.74|60.62|60.34|60.46|61.42|62.09|60.99|61.63|61.09|60.65|61.89|62.05|62.43|62.53|63.11|53.82|53.95|53.94|54.46|54|53.35|51.15|58.77|58.99|58.99|56.8|55.62|56.88|55.67|53.25|54.36||57.75|58.16|59.2|59.72|58.07|58.77|60.58|61.96|61.13|59.66|59.68|58.58|57.98|59.37|59.71|60.16|59.77|60.26|62.27|63.71|46.84|48.09|51.83|49.75||47.77|48.71|47.98|48.98|46.59|48.2|49.02|48.35|49.67|49.58|49.39|50.27|50.08|49.2|50.8||50.19|49.25|48.89|46.87|47.83|46.83|49.18|49.5|48.57|51.76|50.66|51.12|52.12|51.07|48.45|49.89|48.33|51.23|53.32|53.92||55.32|56.18|57.56|57.01|62.48|56.48|58.28|58.36|57.34|58.2|58.25|59.56|58.55|58.21|56.87|56.53|52.35|51.58|48.53|48.27|47.76|48.8|49.06|49.15|47.3|47.02|47.14|48.02|46.41|46.17|45.19|44.89|44.44|46.04|46.92|45.93|47.75|48.96|48.56|47.09|53.66|54.25|56|55.12|55.37|53.36|52.4|52.77|53.26|53.34|52.43|51.57|52.16|51.77
00329|8062|/equities/kroger-co|SnP500/R1000VALUE||48.38|49.32|49.66|49.6|50.12|49.5|49.62|48.55|49.08|47.52|47.21|47.19|46.79|46.87|47.09|47.25|46.7|46.97|46.78|46.74|46.44|46.04|45.94|46.02|45.71|46.24|46.28|47.2|47.3|47.53|47.75|47.5|47.95|47.6|47.9|48.02|48.74|47.4|47.23||48.14|47.33|48.11|48.43|48.7|48.45|47.73|47.34|48.4||46.2|49.82|50.88|50.39|50.33|51.09|50.43|51.22|52.03|52.15|52.54|52.88|51.35|52.97||52.96|52.14|51.16|51.51|50.22|48.66|48|47.9|51.23|53.2|53.39|54.22|54.33|55.19|54.84|53.85|53.85|55.77|54.79|53.72|53.96|55.49|55.58|55.72|56.69|57|58.18|57.7|57.79|57.82||58.32|58.34|58.75|60.65|61.67|59.88|58.73|57.65|57.44|57.48|57.37|56.37|56.39|57|57|56.75|56.45|56.57|55.68|55.82|55.66|54.99|56.19|55.42|55.89|57.09|55.34|55.71|57.82|58.94|55.1|49.37|48.35|46.8|46.46|44.44|44.53|45.04||45.59|45.23|44.57|46.41|45.69|46.27|45.17|45.15|45.5|44.67|44.77|45.11|44.1|44.13|43.59|43.47|45.4|44.38|45.08|47.72|46.92|47.27|48.58|48.59||49.12|49.48|47.14|47.71|49.1|48.12|47.12|46.81|46.17|45.19|45.26|45.14|44.71|44.42|43.74||43.21|43.52|43.87|45.51|44.79|45.91|46.22|45.58|45.63|44.6|43.68|42.81|45.07|45.11|43.43|44.65|40.21|41.53|42.35|43.14||42.54|43.06|42.86|40.89|41.4|40.65|41.69|42.66|42.43|42.27|42.47|41.93|41.7|42.32|43.42|42.95|40.7|40.45|40.02|39.69|39.48|39.96|40.33|40.23|39.3|39.32|39.07|39.21|38.59|39.12|39.47|39.83|39.58|39.47|39.5|39.55|39.88|39.63|39.14|40.43|41.34|40.51|40.19|39.98|40.18|40.1|40.45|40.41|40.94|40.87|41.1|41.79|42.88|42.67
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||234.06|238.44|233.08|232.14|231.2|238.43|238.38|239.88|239.33|240.03|236.74|231.29|234.68|233.5|231.75|234.58|237.85|241.36|243.97|241|239.97|231.79|223.9|223.75|226.3|225.13|224.09|224.37|225.64|220.12|223.84|221.91|227.02|232.19|238.56|238.17|238.57|239.6|230.96||243.24|241.7|237.81|235.82|236.81|233.55|228.39|229.64|229.6||221.57|222.08|226.7|226.92|233.25|240.43|240.59|244.46|246.39|241.1|243.14|240.69|241.49|240.9||240.92|236.79|236.65|237.66|233.83|229.4|232.74|237.85|241.61|238.96|236.18|235.56|238.48|237.68|239.25|243.83|241.48|241.8|237.53|235.21|232.26|239.09|241.06|240.35|242.92|247.88|246.09|257.82|257.73|259.73||257.41|254.25|257.2|256.57|258.03|260.8|257.9|256.44|252.64|253.17|248.47|251.81|246.6|249.45|257.85|256.88|255.26|251.99|253.86|246.45|248.79|243.43|258.11|250.11|250|254|255.53|261.86|270.74|266.88|255.48|253.57|255.08|252.31|233.51|228.47|216.29|218.96||217.62|221|221.62|217.04|219.82|222.97|215.22|220.56|218.94|217.46|213.24|213.57|211.74|209.92|209.29|218.67|216.27|222.63|224.45|225.05|220.75|224.46|227.67|228.95||227.86|222.6|220.09|222.02|223.44|219.77|217.55|209.38|214.01|211.57|213.24|212.94|212.37|212.16|210.33||208.26|206.75|207.13|202.02|207.93|210.76|213|213|217.94|216.8|216.52|216.63|214.68|215.3|212|211.15|207.32|209.08|214.68|215.12||218.74|221.51|222.13|220|220|221.19|220|221.23|220.3|218.98|223.46|224.72|223.84|223.97|222.14|221.1|218.42|221.35|230.54|224.03|228.49|233.39|244.27|244.73|241.75|243.17|241.93|238.78|239.07|236.67|234.58|237.12|235.37|233.17|230.64|226.87|222.33|218.44|219.48|220.24|223.03|221.88|223.18|223.49|221.24|222.73|219.99|222.04|222.46|221.03|228.7|226.98|228.52|231.63
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||229.16|237.06|232.8|238.85|243.49|249.31|250.42|253.3|259.15|260.15|259.42|258.74|259.11|252.85|255.81|254.67|252.39|252.78|252.49|257.94|262.19|252.38|249.47|246.92|246.89|246.34|249.09|245.28|245.94|240.88|244.51|240.37|240.29|239.91|242.63|243.94|244.39|243.88|239.99||240.94|234.36|240|235.96|241.31|242.56|239.62|233.26|229.54||226.22|218.14|218.96|213.86|216.47|224.57|229.79|237.36|245.49|241.98|243.65|248.79|245.78|246.72||257.87|250.15|247.4|249.15|249.5|248.55|246.43|242.45|247.75|242.38|244.62|244.64|238.59|240.64|241.26|251.49|251.95|253.7|245.31|243.01|240.28|240.66|253.04|250.11|264.1|268.52|276.3|277.87|271.14|267.12||269.04|268.93|268.66|272.42|276.75|271.89|264.88|264.25|263.33|263.17|263.66|269|276.75|276.42|273.96|271.44|271.69|277.44|276.66|275.23|274.33|274.02|271.53|265.66|265.49|266.22|265.63|259.82|266.75|269.14|270.45|270.44|269.05|271.26|276.63|271.71|268.48|266.52||264.47|261.92|269.62|264.62|272.68|276.26|282.19|281.65|278.19|274.56|277.48|278.03|273.18|272.96|271.36|270.08|265.73|266.8|268.05|272.15|271.57|270.87|272.02|271.78||276.08|277.81|282.79|291.94|291.62|285.27|288.55|286.57|290.21|298.18|314.21|313.34|308.67|307|306.81||301.91|304.22|302.59|309.41|307.92|310.13|307.16|294.66|292.44|288.39|281.97|296.83|296.11|289.26|290.32|291.27|285.45|285.33|291.92|289.3||283.73|285.91|283.76|283.32|287.49|289.73|288.37|285.31|297.23|286.88|283.84|276.55|280.61|274.84|284.24|287.49|286.24|288.78|287.02|285.23|280.49|283.56|281.07|282.15|279.81|278.64|276.05|274.29|271.6|275.71|273.47|273.98|274.22|278.34|279.3|275.41|276.1|275.04|279.48|281.44|286.91|283.01|290.73|296.37|296.74|291.46|294.16|293.91|295.93|296.83|299.7|296.8|297.46|300.95
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||38.95|40.05|39.56|39.67|39.58|40.98|41.34|41.04|41.63|41.07|41.49|41.35|40.96|39.79|40.51|40.53|40.54|40.4|39.69|39.47|39.64|40.12|38.64|38.6|38.71|38.95|38.86|38.33|37.9|36.96|36.86|36.25|36.67|37|35.73|35.97|35.87|35.34|35.78||35.19|34.58|34.66|35.53|36.19|36.55|35.43|34.59|34.65||34.51|33.39|35.11|34.37|36.2|37.23|38.6|38.81|39.23|38.94|38.63|39.24|38.61|39.17||39.81|38.92|37.65|36.47|37.01|37.01|36.92|37.22|38.05|37.08|37.54|36.39|35.05|36.16|36.93|37.25|36.92|38.13|38.34|36.19|35.63|36.65|35.92|36.29|37.18|36.2|36.59|37.47|37.11|35.86||35.87|35.77|35.7|35.95|35.59|34.91|35.67|35.3|35.82|35.53|34.8|36.46|37.32|35.92|35.97|35.93|35.77|36.46|36.34|36.98|36.48|36.9|36.3|35.81|36.1|36.38|36.97|36.59|35.79|37.3|37.81|37.63|36.43|37.08|37.31|36.13|36.26|36.56||38.48|38.59|39.46|39.17|38.47|38.23|38.32|39.07|38.4|37.41|37.88|38.33|39.25|40.1|39.85|38.62|37.89|38.46|40.2|39.81|39.03|39.32|40.35|40.72||41.48|42.15|41.75|41.76|41.79|41.96|41.94|42.49|42.7|41.24|41.16|40.69|40.71|40.36|39.93||39.57|39.46|38.39|38|38.03|41.33|41.47|41.12|40.98|41.81|42.11|42.67|43.37|42.82|41.73|41.97|40.53|40.39|41.14|41.11||42.33|43.04|42.76|41.99|42.63|43.73|44.68|44.56|44.55|43.85|43.76|43.46|44.27|44.15|43.72|43.61|43.54|48.1|46.85|47.95|46.43|47.32|47.75|47.39|47.54|47.16|46.17|46.18|45.72|45.82|44.48|45.33|45.27|45.25|45.57|44.89|45.45|46.05|45.51|44.84|46.86|46.3|47.03|46.59|46.2|45.89|45.45|45.65|46.16|46.6|47.17|46.51|47.78|46.68
00333|7961|/equities/lennar|SnP500/R1000VALUE||80.33|84.9|83.8|82.11|82.25|83.84|85.65|86.21|88.07|88.08|88.27|87.76|87.28|84.27|86.67|84.73|85.4|82.56|82|85.23|85|85.2|83.58|81.04|81.61|83.08|82.08|79.17|79.35|77.26|78.09|77.54|78.8|78.29|78.7|78.39|77.7|76.63|77.39||74.6|70.57|69.64|69.74|71.99|71.93|70.71|67.66|65.65||64.63|64.49|68.97|69.14|70.01|74.45|78.68|79.14|81.21|81.06|80.19|80.15|79.63|80.25||81.17|78.91|75.73|71.99|74.15|74.44|72.67|72.4|77.52|75.39|76.76|74.37|71.3|75.76|77.28|78.54|78.8|83.43|79.19|77.88|76.49|78.59|75.79|77.22|79.6|76.98|79.02|79.81|79.55|76.02||76.77|77.97|76.51|76.32|74.92|74.67|75.45|78.87|82.31|82.33|81.17|84.15|85.74|82.51|82.78|83.88|84.87|88.33|88.22|92.54|89.29|88.51|86.27|83.34|86.57|88.09|87.5|83.75|83.26|89.14|89.89|92.05|90.34|89.88|90.83|87.74|82.33|86.09||89.43|89.33|92.02|91.88|90.59|91.54|91.98|96.34|93.78|92.03|90.3|94.83|97.52|95.69|96.11|93.42|91.73|93.15|97.95|100.01|95.31|95.61|96.86|101.3||108.16|108.54|107.94|107.73|104.03|102.95|108.07|110.81|112.54|111.81|116.16|115.25|116.1|114.5|113.47||112.05|112.35|108.72|105.81|105.84|108.46|113.09|111.15|113.15|116.91|115.54|115.34|114.82|114.79|112.32|113.11|108.57|105.05|107.25|107.04||109.75|110.7|110.21|111.43|111.13|110.38|108.08|106.9|108.23|106.42|105.07|107.66|104.43|104.29|101.4|101.91|99.99|101.13|99.93|100.27|99.72|100.45|100.31|100.5|101.42|102.22|99.86|100.13|97.12|98.33|95.05|94.53|93.5|93.85|94.06|93.25|91.85|92.29|93.7|93.68|96.34|96.21|99.5|99.96|99.51|98.07|97.77|98.3|101.28|100.25|98.45|98.59|99.42|99.74
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||47.57|49.54|48.43|48.16|47.62|49.47|50.87|49.76|51.13|50.4|51.2|50.14|48.41|46.82|46.39|45.94|47.04|51.79|50.21|50.9|51.34|50.42|50.32|49.06|50.17|49.64|50.5|50.4|49.06|47.46|47.06|45.61|46.8|47.8|46.96|47.36|48.06|46.78|46.97||47.59|46.77|47.29|48.66|48.76|48.98|45.95|47.91|48.82||47.79|46.7|49.09|48.32|47.74|51.12|54.39|56.52|56.8|56.9|55.67|56.88|56.85|57.93||58.32|57.16|54.71|52.99|54.03|52.68|52.71|53.71|56|53.42|54.09|51.88|53.51|55.09|55.77|57.18|59.02|65.07|62.41|61.12|60.15|62.71|61.65|61.17|64.31|64.95|67.54|68.67|67.52|65.33||64.92|64.48|63.13|63.81|64.21|63.42|65.13|65.54|64.76|65.67|65.36|66.98|68.14|67.29|67.77|66.04|65.43|67|65.18|66.05|65.8|65.91|62.13|61.93|60.58|61.28|62.27|59.42|58.17|61.69|64.78|64.65|62.28|67.42|69.13|66.18|67.83|68.83||69.65|70.32|73.51|72.77|70.94|72.97|74.39|73.63|72.9|71.55|71.55|67.26|71.76|71.17|69.98|68.57|68.42|69.62|68|66.56|67.84|70.53|71.38|72.71||74.32|72.69|72.73|72.66|72.25|73.1|72.59|70.91|72.64|69.71|68.26|68.54|68.84|68.58|68.82||67.87|66.3|65.58|62.86|65.76|67.17|67.08|66.41|65.15|67.47|68.23|67.93|67.5|66.35|65.55|66.31|63.61|66.33|68.34|68.15||71.32|71.6|70.45|69.55|71.41|72.08|73.58|74.6|73.71|73.29|72.03|72.21|73.27|72.46|71.81|76.13|74.11|74.1|72.15|74.95|73.4|75.48|75.72|75.72|74.73|75.76|73.94|72.76|72.3|72.76|71.11|72.61|72.81|72.63|72.25|71.75|71.54|69.55|70.21|68.75|70.53|70.98|71.89|68.53|67.44|64.42|62.8|64.29|67.54|66.58|66.68|65.57|66.52|65.44
00335|39152|/equities/lkq|SnP500/R1000VALUE||53.99|55.79|54.48|54.38|54.41|56.07|56.27|56.42|56.31|56.28|56.22|55.25|54.95|54.52|54.53|55.08|54.43|54.71|54.72|55.27|54.84|54.15|53.67|52.17|53.25|53.09|53.38|53.07|52.76|50.17|49.95|49.75|50.42|50.49|50.28|51.22|51.31|50.01|49.62||49.54|49.09|49.14|49.94|50.92|49.92|48.41|48.19|47.77||46.94|46.43|48.75|48.52|47.93|49.55|51.29|52.04|52.92|52.29|50.68|51.51|50.55|51.39||52.34|50.92|49.6|48.93|49.29|48.36|49.73|50.11|52.47|50.93|51.09|50.12|48.79|49.76|50.06|50.87|50.8|52.72|50.8|50.29|49.63|51.12|49.48|49|49.87|49.37|49.98|50.74|49.76|47.79||47|46.64|45.96|45.48|45.57|44.92|44.61|44.26|45.38|45.2|45.41|46.77|47.31|45.53|45.8|45.4|45.38|46.67|46.28|46.75|46.65|47.06|45.45|45.16|44.05|44.45|45.09|42.55|42.86|44.95|46.99|47.4|45.86|46.95|48.03|45.93|45.49|48.1||49.17|47.64|55.6|54.88|53.77|53.7|54.88|56.97|55.81|55.04|55.02|55.68|57.12|55.71|54.89|54.17|53.61|54.24|54.63|55.29|53.75|53.51|54.74|55.4||56.68|57.5|57.7|57.62|57.68|58.27|59.36|58.72|59.49|58.61|60.03|59.34|59.31|58.81|58.63||57.73|57.28|56.85|55.26|55.73|56.69|56.85|56.35|56.44|57.97|57.26|57.73|58.68|57.04|56.55|57.42|56.08|55.9|57.6|57.56||59.43|59.62|58.83|58.23|59.1|59.63|59.05|58.87|58.54|57.73|56.83|57.34|57.53|57.28|57.42|56.7|56.52|55.68|55.08|56.35|54.2|54.99|56.59|56.35|56.42|55.49|55.11|55.56|55.25|54.59|53.61|52.79|52.3|52.52|51.96|49.83|51.11|51.01|51.25|50.32|51.4|51.64|52.5|52.31|51.84|50.56|49.54|49.86|50.91|52.24|52.66|51.11|50.95|50.69
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||431.13|438.64|433.71|433.12|432.33|440.03|439.35|441.59|440.16|438.01|434.24|428.85|429.99|428.55|423.86|426.41|428.13|429.3|428.78|419.28|413.81|406.08|398.54|396.81|399.8|394.74|395.2|395.22|390.38|387.28|398.38|400.31|408|413.99|419.07|420.35|422.19|425.89|415.25||433.52|429.96|418.89|420.71|419.25|419.04|410.62|415.45|418.96||404.01|404.79|414.1|416.17|423.93|430.19|432.72|443.41|456.3|443.41|442.69|441.11|439.3|440.11||450.56|447.99|447.54|442.78|433.03|424.15|425.62|434.33|441|437.55|435.17|434.59|440.41|439.13|438.84|449.43|443.15|445.74|434.77|430.81|432.12|441.71|444.98|446.09|442.89|445.79|439.54|453.87|459.9|467.44||467.66|469.19|467.55|464.25|461.52|465.51|454.58|447.24|444.01|445.98|441.4|445.95|437.15|444.98|453.66|449.73|445.25|440.59|440|426.18|428.59|421.34|448.67|444.45|439.04|444.36|448.72|448.99|466.15|458.15|447.82|450|456.61|433.8|409.49|395.71|388.9|386.2||386.46|388.77|386.9|382.22|386.97|396.19|385.43|394.54|396.04|392.34|389.33|389.7|387.34|387.01|389.13|393.15|389.08|391.24|387.17|373.33|371.2|375.13|377.33|376.54||372.62|365.18|361.3|364.14|363.25|360.14|358|358.14|361.99|354.36|355.41|353.58|354.27|353.75|350.28||347.02|343.14|340.77|337.42|344.14|344.84|344.42|345.64|345.55|344.88|343.6|341.08|339.17|339.96|333.81|330.53|328.42|333.32|341.23|342.72||343.58|345.18|344.98|341.44|342.08|341.99|340.37|340.92|339.06|335.89|337.63|338.17|341.78|339.89|335.5|331.35|326.31|330.93|332.32|331.39|330.94|331.91|376.33|374.6|373.14|371.13|371.07|365|365.62|362.07|361.76|358.12|357.08|353.75|351.78|349.99|347.75|345.99|347.8|345.1|350.29|352.15|353.36|349.52|344.2|341.73|336.05|338.46|340.98|341.5|345.07|344.34|346.31|345.88
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||56.8|57.95|57.19|57|56.96|58.24|58.95|58.47|58.8|58.48|58.71|57.51|56.99|56.06|55.37|55.12|54.38|55.34|55.34|55.65|58.25|57.74|58.01|57.87|57.82|57.05|57.4|57.7|57.73|56.24|56.45|55.61|57.28|57.73|57.95|57.93|58.63|58.53|58.48||60.15|59.26|59.04|59.53|59.79|59.77|58.02|58.41|58.49||57.54|56.9|58.91|58.54|58.31|60.34|61.57|63.41|64.85|64.49|64.74|65.37|64.75|65.49||65.93|64.78|64.2|63.93|64.1|62.79|62.94|63.46|64.8|63.1|63.15|61.94|62.38|62.73|63.08|64.44|63.76|64.85|62.79|61.57|62.84|64.58|64.11|63.44|64.68|64.71|66.66|67.36|65.68|65.5||65.15|64.76|64.51|64.66|64.43|63.56|63.36|63.3|63.86|65.26|64.82|65.53|65.62|65.34|65.5|64.61|63.9|64.53|63.99|63.26|63.8|63.31|62.67|61.67|60.88|60.9|61.03|60.06|59.68|60.88|61.54|61.49|59.71|61.34|61.83|59|60.15|61.01||61.6|61|62.06|61.45|61.13|61.64|62.1|61.58|61.75|60.83|61.27|61.1|61.39|60.58|59.66|58.89|58.27|58.65|58.32|58.96|58.15|59.09|59.59|60.91||61.63|61.49|61.18|61.13|60.73|60.78|59.36|58.78|59.39|58.1|57.76|57.78|58.17|58.19|57.72||57.02|56.76|56.76|55.58|56.78|57.91|57.08|56.71|56.77|57.1|56.64|56.79|56.85|56.22|54.87|55.07|53.43|53.46|55.11|55.07||56.85|57.4|56.7|55.63|56.69|57.17|56.48|56.23|57.04|57.56|57.22|57.66|58.02|57.22|56.66|57.39|57.39|57.1|56.07|56.41|55.59|57.31|57.66|57.56|57.5|58.08|57.47|57.07|57.62|57.09|56.16|56.89|56.79|57.42|56.93|56.58|56.28|55.03|55.27|53.93|54.34|53.38|53.92|52.96|52.94|52.37|51.7|52.26|53.08|53.65|53.97|53.18|54.05|53.49
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||200.99|210.96|208.41|207.47|209.99|211.36|216.47|215.37|214.12|208.04|206.47|202.18|201.43|195.2|201.84|199.08|197.16|195.42|187.95|194.09|191.53|190.8|189.92|188.6|194.8|195.58|193.56|191.03|188.78|185.79|185|182.66|182.37|181|180.11|181.63|181.57|179.06|179.88||177.36|174.67|176.1|174.72|184.22|182.84|176.33|173.6|172.38||172.47|171.61|179.01|177.94|181.26|186.33|194.28|192.45|195.65|196.77|195.45|196.13|191.72|195.3||199.63|195.53|188.55|184.62|186.25|184.69|187.86|183.82|194.03|194.73|194|191.7|187.77|192.13|196.07|192.29|195.92|207.16|201.63|203.14|197.73|205.14|199.57|199.59|200.38|197.06|205.03|208.74|203.04|198.52||201.28|205.51|204.14|204.59|206.66|202.64|200.65|204.87|204.12|202.4|202.19|209.49|219.57|213.78|212.92|219.17|220.92|228.47|227.6|235.67|234.38|231.33|231.07|226.51|222.21|224.17|225.88|223.26|222.26|224.07|226.28|228.66|221.5|221.06|219.18|213.41|215.09|214.59||222.69|223.79|227.01|228.1|225.95|225.91|227.4|233.66|231.76|227.02|229.07|234.11|239.11|238.35|237.35|234.99|225.93|228.1|230.01|232.35|225.02|223.93|234.7|238.41||243.4|250.7|250.72|249.5|247.69|251.09|257.79|254.75|259.81|255.51|258.48|256.39|257.57|254.02|253.7||250.09|249.7|246.98|245.62|248.09|253.24|257.54|252.46|257.24|261.38|258.15|256.74|256.91|251.18|248.69|250.39|245.34|244.59|248.58|247.69||252.63|251.91|252.35|249.52|247.38|245.73|244.78|234.92|236.32|232.32|232.55|233.91|234.79|235.54|237.78|234.3|233.03|231.75|233.82|231.76|231.77|231.07|231.82|228.77|227.42|225.01|222.91|221.74|219.16|216.45|212.12|209.8|208.85|206.16|207.9|204|204.27|204.51|203.7|202.86|207.1|205.43|210.63|207.87|207.98|208.89|206.27|205.27|209.03|208.48|205.61|204.17|206.05|204.33
00339|7965|/equities/centurylink|SnP500/R1000VALUE||10.76|11.05|10.91|10.88|10.71|11.06|11.04|11.06|11.26|11.07|11.23|11.15|10.89|10.87|10.97|10.68|10.84|11.15|10.77|11.03|10.89|10.87|10.97|10.74|10.63|10.55|10.45|11.05|11.04|10.78|10.77|10.63|10.77|10.85|10.69|10.81|10.95|10.86|11.08||11.14|10.91|11.24|11.25|11.37|11.27|10.95|10.59|10.79||10.39|10.18|10.5|10.59|10.5|11.27|11.45|11.67|11.85|11.73|11.64|11.82|11.96|12.24||12.5|12.3|11.96|11.88|11.45|11.06|11.36|11.4|11.89|11.67|11.59|11.47|10.61|10.7|11.15|10.91|10.74|10.65|10.41|10.26|10.06|10.53|10.39|10.71|10.87|10.81|11.61|11.59|11.53|11.34||11.47|11.56|11.4|11.4|11.36|11.4|11.29|11.28|11.53|11.51|11.27|11.38|11.33|11.21|11.4|10.89|10.87|10.96|10.96|11.09|10.81|10.82|10.78|10.71|10.68|10.59|10.62|10.95|10.68|10.55|10.73|10.34|10.42|10.36|10.09|9.73|9.62|9.78||9.94|9.78|9.86|10.04|9.91|10.09|10.83|12.82|12.68|12.54|12.51|12.61|12.79|12.58|12.36|12.14|11.88|12.02|12.1|12.25|12.03|12.05|12.1|12.13||12.34|12.27|13.29|13.34|13.65|13.77|13.03|12.8|12.85|12.7|12.55|12.74|12.64|12.76|12.82||12.84|12.76|12.68|12.48|12.59|12.33|11.96|11.81|11.96|12.13|12.07|12.09|12.28|12.15|12.37|12.29|11.79|12.34|12.95|13.19||13.86|13.82|13.62|13.34|13.6|13.76|13.98|14.12|14.22|14.27|13.95|14|14.02|14.11|13.72|12.18|12.23|12.07|11.86|11.86|11.85|12.13|12.22|12.48|12.5|12.68|12.28|12.1|12.09|12.22|12.12|12.14|12.18|12.48|12.7|12.79|12.91|12.93|12.68|12.39|13.21|13.05|13.12|12.93|12.73|12.55|12.6|12.73|12.94|12.74|12.72|12.5|12.59|11.97
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||86.87|90.72|88.25|90.21|88.05|89.26|91.16|89.81|91.4|90.54|92.33|91.41|89|87.26|86|85.61|85.5|85.65|85.47|86.95|89.12|88.56|88.4|87.18|87.53|86.8|87.02|89|89.35|86.42|84.74|83.6|84.58|85.93|86.55|87.48|88.74|86.03|85.11||87.66|87.46|87.86|88.42|88.22|89.24|84.5|87.53|91.2||89.73|91.22|96.14|97.48|97.59|102.57|108.22|109.98|112.3|109.83|107.4|115.25|114.31|114.25||117.08|111.5|109.01|106.44|106.71|107.87|109.03|110.31|111.4|107.41|106.72|105.76|107.4|105.61|106.6|110.22|111.43|116|110.92|108.01|106.03|106.1|105.32|104.26|105.21|106.67|111.15|111.15|110.61|108.95||107.58|105.92|103.53|101.39|101.53|100.2|99.69|101.95|102.52|103.34|102.82|105.02|104.87|105.43|107.69|107.14|104.19|104.58|104.94|102.43|104.21|100.84|98.65|103.87|103.43|99.74|98.37|96|94.78|97.13|99.82|97.81|93.42|97.23|98|94.46|98.46|99.56||99.84|100.95|103.15|101.84|100.15|101.77|102.09|102.59|101.3|99.48|100.22|100.01|100.34|99.53|96.73|96.08|95.85|93.03|93.21|93.39|94.15|96.27|100.88|100.98||102.81|101.37|99.89|99.33|97.8|97.61|96.7|96.27|96.96|93.16|92.23|92.18|92.67|92.72|91.67||90.55|88.02|88.32|86.9|87.76|89.11|87.04|89.16|87.65|89.91|89.95|90.5|90.11|88.92|87.37|85.58|84.55|87.13|89.17|89.44||91.56|93.44|92.79|89.4|91.26|91.99|93|95.22|95.39|94.69|92.83|92.81|93.27|92.97|91.08|93.57|94.37|94.28|92.82|96.34|94.45|97.64|97.61|97.39|96.56|99.46|98.61|98.42|99.1|98.33|96.28|96.86|97.41|97.95|97.96|95.77|96.73|94.67|95.83|93.85|95.86|96.36|96.08|93.1|93.34|91.23|89.9|89.92|92.15|93.87|94.79|93.83|94.42|92.87
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||184.02|187.73|184.34|184.3|184.08|188.82|191.18|190.72|191.41|190.25|189.82|186.87|184.82|179.92|179.26|178.77|175.44|176.51|173.81|176.09|177.45|173.89|172.98|169.8|172.44|168.96|169.22|165.54|164.71|157.97|156.21|150.57|154.13|157.89|158.69|158.92|158.85|157.06|158.63||159.71|159.39|162.33|163.12|164.42|166.64|159.64|164.72|165.26||162.34|160.64|165.49|164.9|162.39|165.84|171.36|177.89|180.61|177.86|177.97|180.38|177.79|179.97||180.8|177.75|173.66|169.06|168.29|162.73|162.89|165.7|170.74|163.87|166.58|165.73|164.55|165.83|168.03|170.48|172.14|176.09|170.23|168.23|166.64|171.31|171.25|169.21|174|172.41|177.78|176.34|162.04|159.16||159.56|159.71|160.48|163.53|163.07|161.21|162.52|163.78|165.57|164.66|169.5|172.26|182.03|179.39|183.57|179.69|178.91|184.49|180.58|179.29|179.07|181.41|175.01|175.2|172.22|173.9|173.21|168.13|170.49|176.22|180.65|178.81|169.85|182.23|183.03|174.47|180.81|182.59||182.35|182.66|186.1|183.93|180.41|182.3|183.11|183.05|184.29|180.48|179.56|175.18|175.82|172.85|169.38|172.07|168.86|167.76|164.59|166.63|160.11|166.35|175.92|182.39||185.34|183.21|179.53|178.2|177.49|176.93|171.93|165.29|164|158.25|153.58|153.18|154.1|154.19|153.48||150.95|150.51|149.05|144.7|147.15|153.18|150.62|149.42|147.63|152.21|152.24|151.95|152.71|151.68|146.96|150.72|144.04|146.61|152.16|153.99||161.47|161.85|161.37|157.37|159.42|161.17|160.42|160.21|159.87|159.22|156.39|154.61|156.59|155.09|154.17|159.33|153.82|152.71|147.12|148.07|149.11|155.38|159|159.88|159.76|160.41|151.64|150.84|151.13|151.02|149.23|150.69|151.48|153.74|153.69|152.24|153.81|153.65|152.8|149.34|152.99|151.13|151.23|143.26|141.95|136.5|133.39|133.94|137.55|137.51|137.26|133.67|137.45|135.76
00342|32359|/equities/macerich-co|SnP500/R2000VALUE||9.92|10.22|9.96|10.08|10.17|10.83|11.21|11.21|11.53|11.4|11.5|11.1|11.04|10.58|10.8|10.38|10.23|10.25|10.08|10.57|10.61|10.71|10.43|10.14|10.29|10.2|10.29|10.24|10.05|9.41|9.28|9.02|9.04|9.08|8.92|9.11|9.18|9|9.35||8.93|8.71|8.9|9.15|9.37|9.44|8.94|8.93|8.94||9.04|8.98|9.23|9.26|9.28|10|10.69|11.34|11.48|11.34|11.36|11.68|11.41|11.75||11.82|11.74|11.47|11.43|11.56|11.47|11.84|12.29|13.68|12.85|12.6|12.52|12.04|13.01|13.14|13.51|13.23|14.01|12.89|12.46|12.55|13.14|12.83|13.24|13.59|13.45|14|14.49|14.41|14.08||14.24|14.55|13.95|14.04|14.09|13.77|14.05|14.89|15.44|15.64|15.64|16.04|16.15|15.18|14.8|14.68|14.68|14.96|14.64|14.63|14.9|14.94|14.53|14.15|14.38|14.87|14.99|14.79|14.45|15.15|15.51|15.54|14.95|15.3|15.55|15.31|14.72|15.29||15.68|15.93|16.47|15.99|15.67|16.14|16.52|16.13|15.7|16.07|15.57|16.07|16.44|16.53|16.54|16.85|16.34|17.18|16.7|16.34|16.26|16.74|16.71|17.1||17.78|18.05|18.13|18.06|17.86|18.17|18.57|18.4|18.74|17.5|17.28|17.54|17.26|17.23|17.22||17.03|17.05|16.6|15.87|16.66|16.9|17.18|16.99|17.28|17.85|17.77|18.79|19.19|18.81|18.1|18.49|17.56|18.86|19.81|19.68||20.76|21.37|21.53|21.14|21.65|21.21|21.14|20.99|21.01|21.14|20.64|21.46|21.73|22.21|21.64|21.71|21.4|18.88|18.09|18.11|17.89|18.34|18.33|18.42|18.19|18.71|18.06|18.15|17.7|17.75|17.66|17.29|17.46|17.51|17.72|17.15|16.96|17.14|17.41|16.71|17.33|17.63|17.84|17.8|18.2|17.8|17.27|16.94|17.37|17.74|17.77|17.35|17.58|16.89
00343|8945|/equities/macys|SnP500/R2000VALUE||18.48|19.06|18.55|19.31|18.61|19.4|20.32|20.43|21.11|19.96|19.96|19.53|18.3|17.53|18.78|17.84|17.67|18.12|17.21|17.83|17.65|17.45|17.45|16.79|18.1|18.29|18.65|18.56|18.16|17.41|16.61|16.26|16.78|16.9|17.07|17.92|17.94|17.56|18.8||17.97|18.32|18.83|19.38|20.2|20.96|19.07|19.54|19.93||19.87|19.81|21.92|21.8|21.22|23.04|23.96|24.24|24.46|24.18|23.82|23.81|23.33|23.65||23.44|22.92|19.21|17.61|18.37|18.16|19.36|19.03|21.3|20.92|21.55|21.2|20.29|22.28|22.38|23.12|23.82|25.36|24.27|24.84|24.17|25.73|24.65|24.33|25.01|24.27|25.76|26.44|26.81|25.65||25.8|25.82|24.74|24.47|23.73|23.16|23.93|24.69|24.57|24.24|24.36|25.57|26.6|25.58|26.19|26.35|25.73|26.9|26.78|27.64|27.35|26.79|24.86|23.79|23.64|24.76|24.16|23.16|21.42|24.8|26.03|26.19|24.53|25.92|26.36|25.15|23.14|24.42||25.7|25.2|26.11|25.43|24.48|25.46|26.59|27.1|26.34|25.58|25.34|25.07|25.29|26.2|25.6|25.44|25.67|26.01|26.85|27.07|22.94|23.83|25.27|25.22||26.05|26.84|26.62|26.73|25.56|26.36|26.74|26.44|28.09|27.38|26.18|26.84|26.98|26.05|25.81||25.14|24.87|24.84|23.57|24.55|24.27|25.01|25.78|24.95|26.73|26.78|27.34|27.83|27.13|26.8|27.7|27.18|28.5|29.75|30.48||32.14|33.63|33.77|34.71|37.37|30.84|32.29|31.05|30.46|30.89|29.82|30.61|31.22|31.34|30.74|30.56|28.63|28.42|26.47|26.29|25.57|26.29|26.83|26.59|26.27|26.35|26.52|28.25|24.04|23.11|22.47|22.78|22.21|22.77|22.53|22.56|22.3|22.89|22.89|22.6|24.7|25.11|24.32|23.7|23.17|22.63|21.6|21.57|21.93|22.12|21.31|20.92|21.09|20.64
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||26.16|26.37|26.29|25.71|24.65|24.46|24.6|23.41|23.05|23.39|24.06|23.91|22.34|21.96|21.83|21.77|21.47|22.89|23.88|23.99|24.8|23.95|23.88|22.91|23.18|21.75|22.16|22.92|22.52|21.57|20.85|20.41|20.74|20.66|21.32|21.72|21.83|20.68|21.13||22.55|22.48|22.79|24.13|23.12|22.05|22.02|23.1|24.9||24.15|25.66|28.07|28.79|28.39|30.29|31.25|31.93|32.17|31.41|31.68|31.2|31.38|31.43||31.07|29.75|29.01|28.08|28.13|27.26|26.88|26.77|28.36|27.98|27|25.13|25.17|24.39|24.2|28.15|27.68|27.69|26.25|24.95|24.92|25.46|24.66|24.08|24.14|25|26.09|27.65|26.78|26.88||26.61|26.57|26.27|25.22|25.9|24.93|24.42|24.8|25.68|25.75|25.11|25.5|25|25.29|26.04|25.53|25.58|24.66|25.05|23.08|23.07|21.59|21.65|22.18|23.17|23.88|23.4|24.09|24.33|23.81|22.89|23|22.89|22.56|21.88|21.43|21.74|21.6||21.87|21.89|21.07|20.54|21.21|22.21|21.41|21.53|21.11|21.61|21.5|20.84|20.97|20.65|19.47|19.84|19.85|19.61|19.5|18.3|18.1|18.68|19.1|19.43||19.47|18.57|18.71|18.66|17.74|18.24|18.03|17.21|17.61|16.87|16.42|16.35|16.57|16.48|16.56||16|16.04|15.76|14.86|15.15|15.36|15.15|15.18|15.39|16.22|16.04|16.19|16.31|15.6|15.29|15.58|15.12|15.49|15.85|15.7||16.83|16.51|15.66|15.31|16.12|16.09|16.72|16.75|16.68|16.73|16.6|17.26|17.22|17.07|16.57|16.49|16.92|17.03|16.32|16.45|16.2|16.85|16.78|16.58|16.18|16.49|16.39|16.43|16.18|16.14|15.79|15.88|15.95|16.07|15.36|15.09|15.38|14.83|14.24|13.67|13.79|13.76|13.66|12.85|12.73|12.02|11.41|11.48|12|12.32|12.63|11.73|12.08|11.27
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||104.34|105.97|104.78|103.49|100.42|100.45|100.79|98.62|96.65|95.79|97.47|96.71|95.18|93.35|90.39|90.22|90.17|92.68|93.62|90.32|91.66|89.59|89.98|87.96|88.8|85.65|86.45|88.79|87.85|85.23|84.42|80.68|81.94|82.75|83.63|83.27|83.43|79.31|81.74||84.48|82.21|84.48|88.69|87.94|85.68|84.63|89.06|91.36||87.29|91.98|98.9|102.67|102.17|108.34|111.36|112.87|113.65|109.39|105.62|104.27|103.91|101.79||102.1|99.48|99.02|97.3|96.91|96.56|95.76|96.21|97.55|96.47|95.88|92.74|91.96|91.72|90.86|95.92|94.1|96.35|92.65|89.12|87.26|89.69|87.25|85.47|84.26|87.08|88.74|90.98|90.44|90.11||87.2|87.59|85.8|84.88|86.9|85.85|85.57|84.71|85.07|84.81|85.5|85.35|83.14|81.97|82.23|81.39|80.46|79.25|79.98|78.32|77.15|74.86|74.4|76.66|78.51|77.93|75.43|76.22|74.54|77.73|77.37|76.99|75.01|77.87|76.54|74.46|75.72|75.63||77.02|76.96|78.06|78.41|79.16|81.19|79.74|79.79|79.29|79.83|78.19|76.97|78.5|74.02|71.75|71.8|71.9|70.98|71.5|70.39|70.7|71.99|73.35|74.55||74.74|73.12|73.08|72.69|70.45|70.93|70.15|68.24|67.81|65.66|63.99|63.43|63.95|64.37|64.08||63.04|63.1|63.42|60.91|62.45|62.77|62.48|62.45|61.81|63.69|63.34|64.06|64.23|62.86|61.67|63.33|60.91|60.85|61.78|61.35||64.55|63.85|61.69|60.28|62.7|63.58|64.84|66.12|65.8|66|65.52|67.13|65.67|65.81|63.57|63.68|64.64|67.26|65.93|66.67|66.15|68.47|68.2|67.52|67.03|67.21|66.83|66.4|66.8|66.68|65.26|64.74|64.56|65.16|63.5|62.86|63.25|63.02|63.56|61.81|61.93|62.51|63.09|61.89|61.8|59.91|57.84|57.13|58.86|59.1|59.57|57.56|58.61|56.87
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||165.96|170.37|168.27|166.89|168.31|171.78|173.11|172.83|172.93|173.16|172.72|170.23|169.68|167.06|166.97|165.6|165.31|165.39|161.85|161.96|163.96|161.77|158.11|155.81|156.82|156.84|158.12|153.45|153.28|148.35|150.98|149.03|151.59|153.14|155.38|155.59|156.49|157.62|156.2||156.45|155.25|155.03|154.71|158.93|158.83|154.58|150.49|148.9||144.44|144.34|148.39|147.26|147.31|150.04|153|156.34|158.65|157.98|157.26|160.09|156.41|159.95||161.19|157.09|152.49|153.6|152.32|149.85|151.87|152.45|159.33|159.03|159.95|155.97|156.31|157.96|157.05|161.77|161.2|163.44|159.38|157.93|161.7|171.71|168.42|168.38|171.7|170.83|178.7|174.41|172.06|170.45||169.76|169.89|168.64|170.74|172.57|173.23|171.68|169.94|171.1|171.68|170.42|171.84|171.45|169.22|166.11|164.17|162.55|162.8|161.85|162.33|160.79|158|155.3|150.04|149.59|151.49|152.32|147.93|151.81|156.49|155.84|155.54|153.74|155.41|155.5|151.78|148.74|151.14||152.19|151.15|153.94|153.54|151.71|152.21|153.51|156.44|153.88|153.32|153.25|152.03|154.77|153.52|153.64|150.27|147.31|154|156.65|157.96|157.05|158.19|158.27|158.74||161.2|163.95|166.37|165.73|165.18|163.81|166.69|164.83|167.15|167.23|173.82|173.49|173.89|173.77|173.89||170.57|170.48|168.85|168.3|168.3|170|170.42|168.98|170.65|171.8|171.05|172.91|172.58|170.46|167.79|168.47|163.74|164.02|167.03|166.41||169.78|169.05|169.27|169.32|167.5|167.79|168.56|167.35|166.7|164.92|165.15|164.92|164|161.45|161.18|162.62|164.09|162.79|166.8|167.45|167.64|168.91|169.13|169.57|168.43|165.85|164.66|161.81|162|160.67|157.42|157|156.82|156.66|156.6|155.25|154.54|151.74|154.13|151.43|154.48|153.27|156.57|159.46|158.53|157.08|155.59|154.89|155.83|158.22|158.8|157.61|159.14|160.48
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||351.74|362.27|355.08|355.73|356.3|365.15|367.55|368.92|371.57|368.75|370.1|364.88|365.34|353.81|353.22|355.93|359.98|355.39|352.44|354.17|352.08|343.45|336.03|328.54|330.33|326.21|329.7|325.36|323.12|314.4|314.96|312.22|309.69|313.58|313.58|307.44|310.2|307.92|300.64||296.05|299.24|300.28|302.81|308.76|309.68|297.3|302.31|302.55||303.56|303.07|318.45|316.47|316.6|321.75|332.87|336.8|351.45|347.77|345.64|347.33|337.07|339.38||349.45|334.05|326.25|325.35|333.41|327.76|324.65|323.97|334.85|323.41|332.84|327.57|321.56|328.14|332.79|346|356.14|377.57|366.48|355.36|354.22|365.86|352.13|350.24|360.8|354.83|374.8|379|369.7|362.47||364.82|366.97|366.65|369.89|371.97|369.59|373.53|381.21|384.97|385.06|384.89|390.26|404.54|397.38|393.94|383.9|375.61|384|382.57|385.73|383.08|379.1|380.47|375.59|370.88|370.97|373.42|360.77|359.99|374.93|375.73|376.22|365.05|379.4|385.71|369.07|365.39|380.08||383.67|385.02|391.06|385.01|369.05|379.13|386.94|383.15|379.4|372.95|372.05|372.9|386.97|390.56|389.12|382.83|372.99|368.36|367.91|383.71|382.3|391.45|390.36|396.48||402.63|410.89|422.57|419.33|416.25|429.2|437.09|437.17|441.51|439.01|440.52|438|441.72|439.46|438.59||437.06|435.71|430.13|422.16|436.35|440.37|440.74|435.84|434.93|439.37|427.29|429.35|422.86|415.4|408.37|413.91|401.25|403.51|418.34|414.92||422.96|421.41|417.29|417.43|420.25|423.56|421.95|418.63|419.55|414|413.24|421.97|425|412.32|413.13|408.12|407.49|390.41|392.84|393.63|383.2|390.82|393.79|381.33|381.69|381.8|370.56|373.87|365.77|363.26|348.97|349.17|350.49|357.8|360.61|357.31|348.11|348.84|354.01|341.68|353.8|357.4|356.22|351|355.99|350.26|344.19|342.54|342.73|354.09|361.29|361.68|368.02|369.49
00348|8184|/equities/masco-corp|SnP500/R1000VALUE||51.01|53.29|52.53|52.36|52.99|55.38|56.29|56.29|56.04|55.44|55.58|54.76|53.65|51.2|52.98|52.72|52.89|52.23|53.23|55.03|55.38|55.28|53.92|55.11|55.41|56.31|56.3|54.8|54.32|53.06|53.6|53.07|53.18|52.81|52.71|52.56|52.45|52.41|52.66||51.61|50.6|50.45|51.24|51.69|51.8|49.53|47.33|47.26||47.62|47.71|50.95|51.21|52.28|54.72|56.7|56.37|57.13|57|56.33|56.85|55.67|56.69||57.84|57.11|55.75|54.55|54.77|54.29|53.98|54.32|56.21|55.3|55.37|54.56|52.36|53.18|53.76|53.06|54.04|55.81|53.89|52.92|52.69|55.06|54.9|52.73|52.22|50.93|52.16|51.86|51.02|49.17||49.39|50.45|49.67|50.14|50.67|50.66|50.76|50.78|51.96|51.55|51|53.35|54.9|52.91|52.3|52.92|53.36|55.2|55.88|57.4|56.93|56.12|55.65|54.11|53.73|53.85|54.11|52.48|51.93|54.83|55.74|56.21|54.58|56.04|56.63|55.35|55.08|55.91||57.56|57.75|58.68|58.03|57.25|57.73|58.27|60.57|59.15|60.32|61.46|62.63|63.64|63.36|63.33|62.6|61.56|62.34|63.44|65|64.26|65.14|65.59|65.9||67.28|68.14|68.32|67.48|66.61|67.07|68.65|68.32|70.21|69.42|70.22|69.68|70.23|69.57|69.22||68|67.45|66.38|64.74|66.47|68.75|69.3|68.14|68.29|68.71|68.44|68.85|68.6|68.49|68.76|67.54|65.67|65.9|67.34|67.08||68.38|68.22|68.28|67.6|67.75|68.09|68.48|67.24|66.71|64.58|64.44|65.72|64.05|64.17|64.67|64.16|64.09|64.64|65.55|65.5|64.26|61.08|61.51|61.01|61.14|60.6|59.85|60.1|59.27|58.56|56.81|56.65|56.75|56.87|57.12|56.14|55.87|55.99|55.88|55.55|55.69|55.05|56.11|56.08|56.67|56.51|56.22|56.81|57.23|58.14|58.47|58.96|59.86|59.54
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||331.96|344.67|339.71|340.89|345.51|354.28|357.36|355.33|359.25|359.95|354.27|350.58|353.38|346.54|352.16|357.51|356.07|354.13|349.01|350.54|353.79|352.45|343.27|341.28|344.21|343.88|346.92|341.27|340.38|331.01|332.57|325.03|323.37|322.86|324.19|323.06|324.07|320.17|319.26||318.24|315.48|322.59|318.29|328.83|330.5|316.76|316.15|317.4||310.69|308.78|325.39|322.14|319.74|334.75|349|362.33|364.02|360.14|357.82|363.08|357.06|357.87||357.78|349.89|344.76|340.69|348.43|336.18|332.22|335.9|338.86|329.73|332.8|321.24|325.87|325.33|327.99|347.12|353.37|368.52|357.79|359.04|363.38|378.83|361.57|344.11|354.6|351.18|364.44|365.29|363.87|356.8||357.82|355.14|345.8|347.37|352.27|349.55|353.55|363.32|366.91|363.97|357.38|362.24|367.55|350.49|349.02|349.35|342.18|349.53|345.58|350.09|346.44|344.68|335|328.59|324.79|324.59|328.13|314.33|312.92|330.76|340.99|344.09|344.48|360.82|369.09|369.38|361.23|368.29||369.95|373.7|382.93|381.54|374.16|369.77|374.39|381.37|374.37|376.13|382.2|390.07|396.75|392.06|386.38|382.51|350.53|344.66|338.76|349.42|355.08|364|360.73|366.3||372.14|369.52|367.31|366.29|363.91|369.65|370|373.9|375.39|370.95|359.32|360.99|361.29|360.78|360.31||360.58|357.48|350.74|337.02|349.31|352.92|346.35|340.55|345.31|349.92|344.52|342.34|339.51|333.33|322.11|320.2|306.28|314.92|323.01|324.17||340|329|321.3|339.72|348.22|359.17|369.56|361.36|363.5|354.34|357.94|344.65|349.67|348.79|335.43|329.43|328.48|334.05|335.52|333.03|335.72|357.32|360.86|358.67|356.21|356.77|362.1|358.44|356|344.58|342.35|345.34|347.15|354.96|353.91|348.69|343.21|344.2|360.18|347.68|353.19|351.18|356.77|358.16|354.07|343.41|337.38|339.69|343.04|346.31|344.75|345.8|347.82|347.39
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||22.87|23.73|23.58|23.52|23.56|24.21|24.1|23.47|23.8|23.21|23.54|23.17|22.87|22.55|22.59|22.49|22.81|22.77|23.13|23.16|23.2|23.29|22.84|21.98|22.15|22.45|24.17|23.51|22.58|21.58|21.63|21.7|22.15|22.19|22.54|22.76|23.04|22.4|22.61||22.08|22.33|22.95|23.22|23.58|23.5|22.51|22.1|22.76||21.8|21.46|22.19|22.3|22.13|23.44|23.9|24.32|24.53|24.54|24.95|24.87|24.47|25.12||24.72|23.96|22.65|21.62|23.06|23.14|23.25|24.75|26.22|25.7|26.38|25.21|24.69|24.9|25.28|26.12|26.52|26.97|25.99|24.71|24.31|24.67|24.49|22.11|23.2|22.78|22.93|23.2|23.4|22.17||22.19|22.32|22.07|21.8|21.95|22.06|21.81|22.84|23.03|22.42|22.21|23.28|23.46|22.82|22.91|23.23|23.28|24.11|23.68|23.71|23.49|23.44|22.65|22.32|22.63|23.09|23.83|22.65|22.87|24.27|25.04|25.23|24.47|24.98|25.43|24.79|23.92|24.15||24.83|24.97|25.58|25.3|24.2|24.13|24.49|22.75|21.91|21.46|21.28|21.37|21.51|21.36|20.92|20.9|19.86|20.46|19.61|20.65|20.34|21.63|22.13|22.33||22.33|22.82|21.99|21.86|21.87|22.25|22.35|22.27|22.23|21.74|21.56|21.39|21.17|20.97|21.11||20.69|20.32|20.32|20.15|20.63|20.73|20.69|20.18|20.15|21.25|21.41|21.88|21.69|21.42|21|21.52|21.33|21.21|21.86|21.97||22.34|22.34|22.38|22.65|22.66|22.72|22.76|22.86|22.73|22.71|22.56|22.7|22.47|21.73|21.47|21.42|21.25|21.59|21.81|21.39|20.63|20.53|20.1|20.45|20.33|19.88|20.33|20.05|19.66|19.71|19.04|19.07|18.88|19.01|19.2|18.85|18.53|18.35|18.71|18.56|19.45|19.3|19.43|19.81|20.34|20.08|19.65|20.1|20.38|20.58|20.68|20.31|20.5|19.99
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||86.6|89.04|88.82|89.03|90.34|91.78|92.07|92.58|92.47|91.85|90.67|89.63|89.81|90.32|89.18|88.33|88.29|88.41|88.37|87.73|87.35|87.53|85.4|84.85|84.57|84.11|83|82.01|81.96|80.95|81.74|82.43|83.12|82.26|82.33|82.07|82.68|83.43|84.1||82.67|83.25|85.63|86.84|87.91|87.84|85.5|83.45|83.57||82.54|82.86|83.73|83.8|86.73|87.98|87.36|89.46|89.65|89.73|89.85|91.08|90.72|92.72||92.94|91.96|93.41|93.71|91.62|90.32|89.44|91.65|101.01|100.94|100.27|97.87|98.14|97.97|98.52|97.54|96.44|99.45|97.73|97.94|100.57|103.73|101.95|100.59|102.37|102.28|104.28|104|101.53|100.25||101.57|102|102.04|102.09|102.12|102.99|102.52|102.79|101.35|101.92|99.8|97.26|96.9|97.62|97.92|96.65|96.14|96.78|96.72|96.24|96.89|96.83|98.28|98.2|96.52|97.94|98.31|97.55|104.06|103.41|99.56|97.33|96.25|95.17|96.21|94.12|96.61|96.97||97.79|98.08|98.39|100.12|100.4|100.75|100.44|102.3|102.44|101.89|101.73|102.9|101.66|100.49|100.31|98.23|98.2|91.94|93.02|94.17|95.71|95.34|96.06|97.47||96.35|95.51|95.37|95.21|94.62|96.04|96.49|96.92|96.5|95.82|96.61|95.57|95.62|94.96|94.13||93.03|93.39|93.02|93.91|94.12|94.66|92.21|91.58|93.06|90.51|88.72|88.65|87.83|90.11|88.54|87.01|86.55|85.82|86.99|85.54||85.49|85.41|84.77|83.97|83.55|83.95|83.48|82.69|81.76|81.46|82.31|80.98|80.32|81.23|81.31|82.25|81.36|80.69|80.23|81.18|80.47|81.06|80.68|80.73|80.31|80.69|79.88|79.41|79.63|80.26|78.89|78.1|78.42|79.31|80.43|80.28|80.05|80.69|80.71|81.03|83.69|83.26|84.35|84.55|84.78|85.33|85.47|85.65|86.27|86.11|85.35|85.08|85.15|85.55
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||356.79|366.89|363.22|364.02|368.12|371.01|368.56|367.37|373.84|371.45|365.2|358.76|359.61|354.77|347.38|346.69|337.81|327.1|335.09|342.42|341.58|340.12|339.62|337.67|336.2|330.44|327.81|326.6|329.97|326.03|330|326.49|325.18|327.38|328.81|331.2|321.25|321.54|322.38||329.53|326.21|328.06|321.55|326.24|321.55|314.66|311.05|309.38||300.57|304.02|307.68|306.52|306.99|313.34|312.03|315.02|321.65|317.66|316.38|318.58|322.21|328.69||334.96|336.42|333.48|328.8|327.63|322.86|319.13|320.65|333.16|327.83|324.24|322.01|332.09|329.83|326.47|333.99|315.23|319.76|307.81|306.8|309.61|320.6|317.85|316.26|317.31|318.18|331.45|331.54|324.7|326.65||323.25|325.62|322.58|320.67|325.84|320.14|311.57|307|305.76|307|306.13|307.02|307|308.49|310.48|303.95|300.02|299.92|299.94|299.05|294.92|291.36|290.63|284.85|281.23|280.12|276.53|272.75|278.42|281.82|280.16|273.8|271.75|274.96|275.38|266.6|268.3|269||270.81|273.35|275.82|273.9|270.67|271.19|273.53|278.79|277.03|270.2|265.56|267.42|258.46|256.92|256.72|258.21|255.1|246.97|245.63|248.35|246.62|251.84|251.15|252.54||256.52|254.75|254.63|254.83|250.72|249.76|244.61|247.31|248|248.1|248.57|248.9|248.46|246.49|245.34||240.78|236.48|236.09|234.27|233.09|232.45|232.29|229.63|230.8|233.09|230.74|226.68|224.57|224|218.66|220.41|215.41|216.76|223.27|221.61||226.02|226.45|222.07|220.9|225.44|223.82|220.61|221.93|224.83|222.86|219.64|219.46|220.23|221.69|223.09|224.23|218.93|208.08|207.88|205.02|203.03|207.97|207.45|209.09|207.19|206.09|202.59|200.8|204.17|203.06|199.26|200.13|201.78|200.2|199.6|198.21|198.22|199.96|200.02|199.38|205.45|202.59|204.47|203.15|202.68|202.63|201.1|201.89|207.75|207.77|208.66|203.99|206.04|202.73
00353|7857|/equities/medtronic|SnP500/R1000VALUE||89.43|92.14|89.28|90.22|93.09|95|95.24|94.91|95.31|95.2|94.82|94.04|94.17|93.1|93.58|93.28|93.21|93.77|93.21|93.08|92.52|93.47|93.22|91.9|90.75|90.72|90.26|89.23|90.33|87.9|89.12|87.51|87.91|88.69|88.95|89.48|89.5|89.62|90.49||91.38|89.75|90.42|89.2|90.47|90.22|88.67|89.25|88.71||88.22|87.4|89.35|88.48|90.17|92.74|93.2|96.04|96.47|95.49|95.48|98.5|97.78|100.15||99.08|99.44|105.54|105.59|104.26|102.53|102.75|103.57|106.26|103.81|102.67|101.11|100.65|100.31|99.58|103.45|104.55|105.83|103.11|103.14|104.36|107.15|106.63|106.78|109.48|107.8|113.09|113|110.22|108.08||109.02|110.46|110.58|111.52|112.47|112.33|111.72|110.5|110.88|112.52|110.95|111.56|112.38|109.93|108.46|106.35|106.16|108.97|108.75|110.18|109.74|107.3|105.4|103.22|103.82|104.46|103.58|104.09|106.64|108.31|107.65|106.38|103.66|104.99|105.84|103.33|103.03|103.72||100.58|101.7|103.15|103.91|102.31|102.99|104.88|106.09|104.21|101.99|102.73|102.17|103.37|103.59|103.49|103.13|103.18|104.09|104.17|104.21|105.6|106.11|107.76|107.49||108.55|108.78|108.95|107.89|105.62|105.16|104.97|106.01|106.39|106.1|103.45|104.47|103.95|104.53|104.43||102.9|101.34|101.65|99.53|100.63|102.21|104.94|111.69|112.86|112.43|112.81|112.42|112.27|110.24|106.87|107.28|105.47|106.7|110.28|111.05||114.44|113.38|116.89|117.22|117.67|117.83|117.99|117.58|119.31|119.58|122.41|122.29|123.02|122.98|120.69|121.18|121.3|120.23|119.86|121.27|122.5|124.05|123.56|123.09|121.65|121.79|122.2|120.72|127.75|124.8|122.57|122.93|123.54|125.27|126.83|126.09|125.8|125.05|127.31|125.35|126.58|126|128.75|130.02|130.64|128.91|127.84|128.73|129.7|130.92|131.65|130.58|130.04|131.14
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||65.68|67.27|66.04|65.67|65.91|67.39|68.01|67.47|67.66|67.34|67.81|66.69|65.93|63.9|62.94|63.3|63.8|63.6|62.01|62.89|63.25|61.85|62.25|61.25|61.63|60.85|61.11|61.28|60.8|59.1|59.03|57.91|59.95|61.79|62.11|62.63|63.03|61.93|62.34||63.68|62.79|62.93|63.74|63.58|64.22|61.33|61.75|62.53||60.87|61.29|62.31|61.86|61.04|63.47|66.01|67.24|67.69|66.88|66.19|67.03|66.66|67.39||67.72|66.91|64.6|63.88|63.95|62.05|62.39|63.32|64.99|63.62|63.42|62.91|64.12|64.81|65.64|67.54|67.5|68.31|66.64|66.14|65.68|67.77|66.9|66.72|69.08|69.56|71.58|72.44|71.84|71.23||70.64|70.45|70.16|70.58|70.61|69.55|70.07|70.01|69.64|70.5|70.28|71.63|71.51|71.28|71.29|70.19|69.42|70.32|68.77|68.45|68.17|67.52|65.32|64.69|64.2|64.28|64.44|61.96|61.97|63.98|66.56|66.41|64.44|67.55|68.56|66.22|68.05|68.96||69.55|69.81|71.53|71.57|70.13|71.03|70.5|70.42|70.33|68.87|68.99|67.73|68.53|68.09|67.06|66.06|65.31|66.06|65.43|65.41|65.61|66.46|66.76|68.19||68.37|67.89|67.62|68|67.5|67.26|66.45|64.63|64.94|63.23|62.49|62.58|62.68|62.61|62.49||61.78|60.88|60.32|58.59|60.25|61.39|60.82|60.8|59.87|60.63|60.88|60.62|60.53|59.67|59.42|59.33|57.11|58.66|59.89|60.1||62.63|63.36|62.51|61.15|62.66|63.13|63.41|64.15|64.19|63.63|63.35|62.97|63.74|63.99|63.91|65.28|63.69|64.15|62.8|65.27|64.29|65.46|65.64|65.87|65.81|66.6|65.69|65.2|65.57|65.52|64.15|64.78|65.12|64.99|64.55|63.98|64.27|62.37|62.52|61.73|62.58|62.79|63.61|61.36|61.26|59.45|58.47|59.31|61.72|62.22|62.07|60.78|61.79|60.77
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||1251.91|1323.96|1296.76|1282.83|1308.27|1333.8|1358.72|1356.6|1356.1|1366.39|1364.1|1346.79|1346.78|1314.63|1342.11|1347.72|1346.88|1359.92|1340.3199|1350.83|1349.73|1298.96|1273.5601|1235.85|1230.22|1224.14|1240.29|1166.42|1156.87|1122.8|1158.96|1138.22|1172.34|1190.5601|1222.83|1221.28|1207.3|1171.6|1175.47||1161.85|1148.77|1146.02|1130.77|1144.24|1146.9|1132.4|1101.73|1097.5699||1097.8|1118.52|1167.25|1157.63|1172.75|1200.4399|1254.54|1294.3199|1315.3101|1304.09|1298.9|1326.3199|1263.4|1286.12||1326.52|1258.47|1230.01|1231.46|1247.48|1238.58|1219.71|1194.52|1236.38|1233.51|1255.11|1213.12|1179.4|1219.64|1196.0699|1315.9|1311.35|1379.62|1334.37|1293.02|1277.53|1293.51|1258.0699|1254.79|1302.59|1284.63|1326.23|1362.45|1331.04|1304.58||1318.36|1342.59|1313.77|1348|1381.84|1368.74|1327.86|1349.01|1357.4301|1371.63|1373.1899|1405.74|1423.28|1395.6899|1388.39|1379.5|1359.3101|1399.59|1394.61|1405.23|1389.13|1358.84|1319.45|1289.3199|1311.22|1338.34|1388.29|1317.1|1339.4399|1388.78|1404.71|1387.3|1393.34|1408.74|1447.52|1412.37|1380.65|1416.75||1408.46|1417.12|1462.2|1429.76|1416.12|1430.41|1521.7|1554.67|1500.6899|1499.95|1491.9|1495.52|1526.0699|1496.4301|1472.6801|1430.53|1396.45|1405.53|1413.7|1462.64|1458.34|1470.53|1469.0699|1483.75||1512.76|1503.6899|1559.62|1571.4301|1565.99|1542.39|1602.85|1583.11|1640.73|1674.86|1697.21|1702.53|1701.99|1675.17|1673.41||1626.23|1604.9399|1571.54|1554.4301|1579.34|1565.85|1567|1542.92|1590.2|1588.37|1582.16|1586.15|1566.15|1535.5|1529.53|1547.6|1520.45|1514.13|1536.22|1496.65||1518.25|1524.1899|1523.28|1552.0699|1544.12|1534.17|1528.51|1515.05|1533.59|1521.24|1544.73|1557.51|1543|1518.53|1484.4|1471.25|1469.84|1444.4399|1480.88|1479.15|1461.89|1470.58|1470.72|1469.75|1436.95|1437.34|1430.45|1420.23|1417.75|1399.3101|1360.4399|1355.25|1361.4301|1385.3|1404.3199|1384.5|1384.02|1372.52|1389.87|1377.36|1408.4399|1421.65|1477.96|1556.84|1563.51|1542.78|1535.38|1527.1899|1545.1801|1554.59|1561.15|1559.4399|1555.48|1593.99
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||33.58|35.22|34.67|34.3|33.77|34.73|35.62|35.01|36.17|35.54|35.6|34.91|34.48|33.92|34.5|34.71|35.45|34.2|33.06|32.84|32.73|32.61|31.41|29.93|30.78|30.94|31.44|31.29|30.46|29.51|29.23|28.43|29.04|28.91|28.4|29.34|29.75|29.54|30.36||30|28.95|29.17|29.88|30.03|30.24|27.17|27.33|27.67||27.95|27.39|30.06|29.4|28.63|31.78|34.32|35.4|35.49|35.31|34.71|35.13|34.19|34.97||34.89|34.48|32.09|31.11|33.61|34.37|33.65|33|35.69|35.07|36.15|34.52|35.07|36.2|35.14|38.31|39.3|41.03|40.85|41.97|41.04|42.11|40.34|40.35|42.03|41.08|42.17|43.35|42.77|41.16||41.6|41.28|39.55|39.51|39.2|39.18|39.74|41.66|42.5|41.87|41.94|43.16|43.61|42.19|42.2|42.16|41.41|41.97|41.83|42.17|41.94|42.17|40.09|38.8|40.11|40.89|40.28|37.63|37.48|41.54|43.35|43.73|41.92|44.29|45.12|43.51|42.48|43.23||43.56|43.68|45.17|45.08|44.65|45.46|47.07|48.52|47.2|45.61|44.54|42.98|43.64|44.16|42.72|41.63|40.62|41.68|41.98|41.89|40.96|41.55|42.21|43.83||44.47|44.25|44.8|44.95|43.62|44.53|44.32|43.04|45.39|45.48|44.88|44.76|44.49|44.22|45.21||45.74|45.28|44.81|42.07|42.28|40.8|41.37|41.23|40.34|41.41|42.21|42.89|42.74|42.21|40.17|41.23|38.3|39.58|41.13|41.85||42.83|42.51|44.54|44.28|44.33|45.51|45.65|45.82|45.09|45.42|46.06|47.33|48.54|50.37|47.4|48.7|47.88|48.47|47.16|46.97|47.02|47.24|48.15|48.03|48.09|47.07|47.47|48.24|47.95|48.44|48.15|48.69|44.42|44.43|44.77|44.64|44.96|44.51|44.86|43.15|43.85|44.88|45.09|44.62|44.65|43.02|40.55|41.28|41.54|41.3|40.38|41.41|43.1|42.29
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||173.88|178.36|176.96|175.7|179.31|183.87|185.69|188.69|188.56|188.66|187.79|184.25|184.74|181.3|179.54|179.54|178.77|178.05|178.91|181.9|185.73|183.99|176|173.7|173.24|174.05|172.4|171.44|170.99|166.44|167.49|165.29|168.84|169.6|169.36|169.83|171|171.75|171.84||175.45|174.67|173.19|173.26|173.63|172.53|170.13|166.11|163.68||162.54|161.63|162.41|160.03|160.82|168.16|168.93|173.76|177.92|174.25|179.13|180.94|179.77|181||183.82|180.45|180.66|180.42|178.16|175.31|173.46|173.11|176.55|177.09|179.76|177.35|177.1|174.28|177.54|184.55|186.36|190.3|189.73|189.79|196.68|206.13|202.47|203.4|205.02|207.07|212.46|210.49|207.51|203.18||205.39|206.16|207.67|207.87|214.33|216.07|217.27|211.28|210.86|213.32|209.45|213.01|213.57|209.69|206.36|205.2|203.22|205.48|206.98|206.77|209.66|207.84|205.58|205.42|208.47|211.17|211.7|208.18|212.05|214.26|210.17|207.8|203.63|204.61|209.91|204.32|201.82|205.81||204.44|205.09|208.66|208.35|207.58|210.83|211.5|216.54|209.61|210.33|212.53|213.02|212.03|205.25|206.68|204.76|196.12|198.99|199.19|202.8|202.89|203.95|209.16|214.16||215.11|218.91|216.73|213.58|214.7|216.42|220.9|223.22|227.39|226.13|229.44|228.94|228.31|225.7|224.63||221.09|222.19|218.4|218.55|220.14|222.89|222.2|217.3|218.45|216.47|216.05|218.16|215.01|208.31|207.43|207.96|201.34|206.25|210|203.57||210.56|207.12|202.3|201.34|204.04|204.29|204.53|206.1|205.04|203.49|202.8|202.55|201.76|202.35|200.48|203.41|203.44|201.37|204.21|206.27|204.02|202.68|201.28|201.82|199.6|199.65|197.21|198.56|197.56|198.7|196.17|193.54|191.06|191.18|191.84|192.1|189.67|190.58|189.22|186.75|189.95|186.59|186.1|189.28|191.22|190.28|188.01|188.1|187.48|191.35|191.15|191.58|190.11|189.49
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||109.55|115.76|113.11|112.97|112.93|118.24|122.13|122.78|126.56|125.48|127|126.11|124.3|120|123.31|119.97|118.81|120.16|120.03|125.76|128.48|136.42|135.34|133.25|134.2|134.82|134.73|131.31|131.33|125.49|124.61|124.61|125.96|127.48|120.4|123.92|123.29|122.2|125.96||128.97|124.09|126.5|127.78|129.66|127.95|128.13|122.53|120.43||119.93|116.67|125.42|123.61|123.74|131.9|140.93|139.54|141.4|141.66|139.15|140.16|139.61|141.46||141.77|139.4|135.52|132.27|136.16|135.12|139.21|137.01|141.9|136.59|139.38|138.89|137.02|142.37|148.19|149.77|153.1|157.83|153.14|145.75|141.06|130.78|125.94|124.7|128.14|123.94|128.69|128.94|127.88|122.89||123.71|122.9|123.88|124.3|123|121.28|123.04|123.29|126.3|124.24|124.2|130.93|138.83|131.87|131.52|135.03|136.11|139.05|139.63|144.51|145.15|145.31|138.3|131.04|131.11|132.76|136.86|128.32|123.76|137.35|139.86|142.86|137.06|140.78|144.27|139.21|138.81|139.91||148.26|146.8|150.17|148.32|143.82|144.17|152.1|157.54|153.92|149.06|150.08|152.67|158.5|158.61|157.87|151.24|150.85|154.04|157.88|158.83|156.38|161.33|161.88|166.14||170.77|176.42|176.74|176.44|172.46|176.55|180.47|182.42|188.25|183.97|182.18|177.89|176.66|175.81|174.61||171.16|169.25|168.43|163.95|170.64|173.45|176.63|175.14|174.6|178.38|179.28|178.83|179.33|175.35|172.84|171.51|165.31|167.87|174.38|175.42||179.7|181.25|181.28|177.34|174.56|175.03|179.32|176.02|177.32|173.5|175|173.22|175.91|177|174.81|177.79|174.35|183.57|177.21|199.06|192.87|193.24|193.59|192.12|191.85|189.57|185.77|186.59|184.03|185.79|179.8|181.03|179.41|178.63|181.32|179.12|178.3|177.92|179.23|177.4|182.95|184.46|187.08|184.39|185.28|184.08|179.64|182.24|181.82|184.98|187.86|186.44|192.32|187.62
00359|8063|/equities/molson-coors|SnP500/R1000VALUE||53.87|55.67|56.62|55.88|55.33|56.09|56.12|55.68|56.48|56.46|56.71|56.7|55.72|55.13|54.64|54.07|52.91|54.19|53.44|59.68|59.75|59.04|58.92|58.12|58.22|57.91|57.18|57.89|58.57|58.11|58.64|58.18|58.25|57.4|56.06|55.5|54.63|55.23|55.34||55.62|54.51|55.36|55.76|55.38|55.77|53.8|52.72|52.21||50.37|50.46|51.82|51.36|50.63|52.34|52.41|53.93|54.65|54.06|53.56|53.98|54.72|55.84||55.15|54.53|54.33|53.73|52.12|51.23|50.78|52.44|55.85|56.76|55.93|55.57|55.82|54.84|53.67|53.14|52.64|53.24|52.69|54.32|54.14|55.1|54.23|54.17|54.44|53.77|55.87|56.78|55.87|55.63||55.61|54.29|53.67|52.84|51.56|50.49|50.76|51.39|52.07|52.42|53.38|54.3|54.07|53.35|53.96|52.92|52.5|52.88|52.65|52.96|52.39|52.13|50.85|50.81|50.82|50.34|52.48|51.95|51.56|50.87|51.12|51.21|50.4|52.18|52.92|49.42|50.81|48.59||49|48.75|49.44|49.52|49.41|49.79|49.23|49.1|48.4|47.44|47.71|48.82|48.51|48.24|47.66|48.21|48.16|48.38|50.22|49.86|48.62|49.37|50.24|51.65||51.69|50.28|48.58|49.25|49.29|50.64|49.78|49.41|48.9|47.35|46.35|45.9|45.95|45.77|45.68||45.59|44.66|44.54|43.38|44.74|45|44.92|45.87|46.02|46.23|45.57|46.11|46.69|46.84|45.75|45.38|43.98|44.44|45.33|45.6||47.26|47.73|47.47|45.91|46.52|47.72|48.23|49.21|47.6|47.34|46.04|45.69|46.09|46.61|46.21|46.85|45.61|45.18|44.09|43.86|43.62|43.55|43.76|44.44|44.45|45.34|44.96|44.97|45.62|46.33|45.79|45.77|45.85|46.77|47.19|47.32|48.25|47.61|47.13|46.38|47.32|47.49|48.8|46.51|46.36|45.63|44.8|45.1|45.8|46.38|46.57|46.58|46.94|45.57
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||292.91|306.05|298.85|298.6|304.43|310.89|319.86|321.56|322.19|322.3|322.97|317.6|322.54|310.52|312.85|311.07|313.29|309.92|307.51|307.51|310.25|306.28|293.62|286.57|290.58|295.46|295.95|291.03|289.14|280.85|281.61|275.2|275.72|275.45|283.64|284.13|284.94|282.99|280.05||274.91|271.97|271.94|270.6|277.8|277.5|270|263.17|260.06||255.87|253.64|262.3|257.68|265.35|273.23|279.44|283.88|289.39|284.53|285.28|293.57|282.38|301.57||307.49|299.44|291.99|292.88|295.15|289.27|282.76|280.6|292.86|287.76|288.96|285.59|282.18|285.04|285.63|300.44|304.01|317.41|309.42|301.13|316.48|326.6|319.49|319|325.51|322.42|329.92|335.04|333.54|328.23||328.4|333.66|332.14|334.37|342.69|343.38|341.11|342.46|342.38|340.33|337.41|338.32|339.62|335.76|330.51|329.5|326.12|330.98|326.81|331.23|321.83|314.86|306.71|301.31|304.47|314|323.31|314|314.69|325.84|324.9|325.99|322.35|322.03|323.7|322|318.89|323.05||323.58|323.14|330.62|329.82|323.47|332.29|350.14|343.26|338.21|336.51|346.88|340.36|347.05|343.9|343|336.51|325.92|324.54|325.03|344.08|341.87|345.27|346.63|344.42||353.55|362.59|372.9|367.86|361.79|372.4|374.62|377.05|386.27|383.59|390.58|391.06|398.06|399.42|399.47||397.26|394.97|391.28|386.94|393.64|395.92|397.73|391.94|398.8|397.75|393.4|398.06|398.4|385.41|384.78|389.15|380.27|390.64|397.27|384.09||392.51|386.61|384.57|387.42|395.04|397.28|401.64|390.78|388.02|385.45|387.69|392.3|387.27|387.11|389.04|386.55|390.7|394.39|404.15|406.69|392.64|390.34|385.1|381.66|376.2|371.94|378.96|374|371.18|370.49|361.47|360.93|360.05|362.27|362.99|357.95|355.38|349.73|359.25|355.11|359.42|355.49|368.2|376.27|376.92|370.38|369.44|368.93|370|380.33|379.81|380.15|379.17|382.53
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||86.81|89.91|88.6|88.3|88.46|90.01|91.73|91.35|91.82|92.02|91.66|90.2|88.89|86.36|86.03|86.13|85.36|85.05|83.53|84.09|84.3|82.95|82.51|80.79|82.55|82.43|83.02|81.81|81.65|78.86|78.05|74.69|74.98|75.94|75.82|76.73|76.99|75.45|76.11||76.75|76.06|78.19|78.16|77.44|77.82|73.97|74.4|74.63||72.9|73.95|76.02|74.96|75.18|77.4|81.16|83.2|85.33|84.87|84.12|85.2|85|86.14||86.45|85|82.23|81.96|82.31|79.37|79.96|80.69|82.93|79.9|80.54|78.59|78.89|80.26|81.15|84.23|84.94|87.22|83.75|81.96|80.59|83.4|82.21|82.37|85.05|84.74|88.91|90.61|88.91|86.48||84.76|84.13|83.93|84.02|84.06|83.13|83.13|85.28|87.28|86.99|87.4|90.27|91.84|91.27|92.38|92.13|92.38|94.22|92.61|94.82|93.86|91.76|86.33|84.72|85.18|85.86|87.4|83.31|83.45|86.36|87.78|88.38|87.63|90.74|94.55|91.81|93.55|94.75||95.42|96.15|101.15|103.43|102.57|104.57|107.57|108.73|106.35|105.18|104.11|102.29|103.92|103.95|102.54|101.8|101.15|100.17|99.04|98.08|98.86|99.83|95.73|94.01||98.88|102.55|103.05|105.92|104.13|104.05|103.42|101.68|104.26|100.19|98.16|98.8|98.73|99.97|100.4||99.34|98.3|97.77|95.37|97.13|100.3|99.43|98.82|97.17|98.43|100.58|101.25|102.5|99.27|98.21|98.86|95.26|94.82|97.23|97.93||101.12|101.86|99.32|96.91|97.68|97.68|100.69|100.21|99.85|98.88|97.77|99.71|100.07|99.87|99.79|102.61|104.66|104|102.78|102.5|101.87|103.47|101.91|101.8|100.28|100.66|101.75|101.41|102.14|101.01|98.57|97.78|97.29|100.04|98.8|99.1|99.2|97.15|99.05|97.31|99.55|102.04|105.1|102.91|103.55|100.8|98.3|98.63|101.75|102.47|103.04|101.91|104.4|103.62
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||61.77|61.94|60.69|57.25|55.36|53.52|54.73|54.21|54.39|53.16|54.85|54.76|53.99|54.01|52.31|52.22|51.71|52.93|52.22|51.39|52.66|50.8|51.12|49.66|50.51|47.64|48.18|48.03|48.07|45.71|45.02|43.67|46.31|44.87|44.92|45.22|45.13|44.46|44.52||46.92|47.23|48.14|49.28|48.74|46.61|45.24|50.03|51.58||50.6|50.94|53.61|52.73|51.43|53.36|53.66|56.8|57.18|59.56|59.69|60.1|58.69|62.65||59.85|58.96|59.82|58.2|61|57.95|61.17|61.45|65.64|63.08|62.29|58.74|59.46|57.64|55.86|64.05|64.73|67.12|67.83|62.4|62.42|65.32|64.85|63.67|63.61|66.77|68.66|75.77|77.98|78.15||76.05|75.05|75.48|73.91|73.86|71.52|69.19|67.75|67|65.88|66.5|65.52|64.45|67.97|71.34|68.57|67.93|65.68|67.2|62.08|61.1|57.57|58.43|58.1|61.92|62.19|57.72|58.19|61.14|59.83|55.66|53.76|51.87|52.43|49.53|45.35|45.2|44.19||45|46.02|46.29|45.58|44.62|46.87|45.92|44.77|44.93|44.46|43.83|42.94|44.17|43.59|39.95|39.77|39.49|39.87|40.43|39.11|39.31|40.53|41.94|43.61||43.23|41.61|41.91|40.36|40.04|40.18|39.41|39|40.5|40.19|39.29|39.21|39.96|39.86|40||39.18|38.72|37.33|35.54|36.46|36.47|36.38|35.81|35.87|36.74|35.73|36.02|35.87|34.47|34.41|34.64|33.62|34.22|36.03|35.32||36.35|36.75|36.41|36.25|36.82|36.39|37.1|37.89|37.39|36.81|36.08|37.51|37.72|37.35|38.8|39.48|37.64|41.46|41.57|41.87|41.16|41.87|42.43|42.01|42.17|42.47|41.82|41.87|41.47|41.39|40.73|41.45|41.92|40.4|39.54|38.36|38.52|38.27|37.8|35.72|36.49|36.56|36.84|35.86|34.97|33.18|32.42|32.16|33.61|33.75|33.64|32.04|32.13|31.78
00363|276|/equities/motorola-inc|SnP500/R1000VALUE||248.32|254.38|248.63|246.17|248.66|253.25|256.24|255.42|256.59|255.37|255.97|252.28|253|249.25|248.15|250.21|239.69|238.45|237.46|236.63|238.59|236.32|230.25|224.27|223.51|221.16|222.22|217.03|218.28|211.89|215.02|209.77|211.03|208.17|213.45|214.65|219.41|216.92|212.23||210.08|209.6|209.73|210.24|217.12|217.33|211.08|209.81|205.18||202.84|197|203.11|203.31|202.61|209.25|214.25|217.86|221.97|221.25|225.55|224.11|217.62|219.74||223.01|217.88|213.44|214.65|212.79|210.28|210.26|205.47|213.39|209.5|215.29|201.54|201.95|202.85|202.08|206.51|210.39|219.38|215.19|214.77|213.69|223.16|216.14|219.33|225.05|224.93|232.93|236.98|234.22|229.97||233.19|236.25|232.37|233.35|239.46|241.29|239.08|237.47|239.89|238.14|242.2|240.78|238.03|235.12|232.4|231.04|226.78|232.09|232.07|233.09|230.78|226.84|224.73|218.75|221.77|222.3|221.7|214.13|216.51|222.96|221.57|222.69|216.21|220.43|222.6|217.3|207.64|213.08||217.81|215.91|221|222.89|213.81|216|221.86|238.5|236.39|236.61|235.57|235.61|237.66|231.8|231.94|227.12|223.09|227.55|234.04|239.51|237.19|238.85|244.25|245.49||251.13|250.9|256.85|256.05|256.03|252.55|257.69|259.11|264.8|267.43|271.7|271.09|272.73|269.81|268.92||262.9|264.59|261.61|255.9|259.12|261.76|262.63|259.53|263.29|264.92|259.18|253.69|254.97|250.61|248|252.52|245.95|253.18|259.5|253.58||261.29|257.11|255.62|253.11|257.25|252.04|254.05|251.25|251.44|247.84|247.05|249.43|249.28|247.44|251.41|252.67|251.51|245.03|248.59|248.13|250.05|245.8|245.91|249.53|248.3|246.43|245.13|243.07|239.83|245.11|241.3|239.32|235.66|236.76|236.85|233.76|232.27|231.47|234.31|232.32|235.66|233.67|238.86|240.77|240.21|239.15|235.53|234.25|237.42|242.32|243.97|240.81|241.75|242.68
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||182.07|187.19|186.22|184.32|185.83|187.11|192.12|193.78|191.59|191.95|190.42|186.57|186.6|183.17|182.85|182.07|182.79|180.17|178.69|178.86|180.9|179.42|173.99|173.01|172|172.6|174|169.04|159.32|154.78|157.07|153.52|154.34|154.77|157.63|156.56|156.7|156.79|157.49||155.59|152.54|153.06|154.66|157.93|159.28|158.26|153.61|152.63||148.85|148.55|149.92|145.87|146.86|150.19|152.75|153.91|154.76|154.11|154.07|154.81|152.27|155.26||155.64|150.93|147.5|146.63|147.71|146.13|143.08|142.09|148.79|146.13|147.49|144.33|143.23|145.78|146.18|152.29|154.9|160.1|157.84|156.69|157.37|162.55|160.05|161.67|166.64|166.85|169.44|172.81|181.04|178.34||178.55|181.39|180.06|182.33|183.42|183|183.58|182.04|182.36|181.92|178.2|181.88|181.32|177.54|175.28|174.63|174.14|177.51|177.64|179.23|176.1|173.32|169.58|166.58|164.87|166.48|168.67|165|168.37|171.53|172.48|172.07|169.99|171.15|172.72|170.19|168.19|168.97||171.54|171.88|174.66|175.04|171.93|172.37|177.18|179.65|177.86|178.59|178.62|178.03|182.38|180.13|179.21|174.66|172.31|169.5|174.98|176.33|176.92|179.97|181.11|183.78||186.14|187.22|193.24|192.56|189.12|193.51|195.46|195.02|197.39|202.46|210.01|209.11|209.97|209.73|208.98||205.42|204.2|202.24|198.5|201.07|203.65|202.03|199.73|205.48|205.78|204.14|207.39|205.55|197.98|200.12|201.23|199.03|203.23|209.08|203.68||208.6|207.91|207.69|207.77|208.7|209.94|211.97|209.73|208.42|206.2|207.38|210.81|211.69|212.83|212.27|209.48|211.22|209.9|209.87|207.01|202.39|201.48|201.5|201.72|198.86|199.16|208.86|203.49|203.02|200.64|197.42|197.48|197.68|197.4|197.91|194.64|195.26|188.97|193.73|193.02|193.99|190.96|195.78|196.78|195.58|194.5|191.9|190.98|192.9|195.43|195.84|195.55|194.32|196.04
00365|101919|/equities/navient-cor|SnP500/R2000VALUE||16.18|16.69|16.32|16.28|16.38|16.74|17.2|16.93|17.22|16.83|16.87|16.69|16.53|16.07|16.25|15.82|16.13|16.12|15.91|16.61|16.47|16.25|16.81|15.34|15.7|15.71|15.74|15.77|15.74|14.99|14.92|14.61|14.82|14.5|14.73|14.74|14.7|14.48|14.6||14.32|13.99|14.09|14.08|14.41|14.4|13.72|13.53|13.41||13.19|12.63|13.65|13.64|13.24|14.01|14.77|15.18|15.79|15.52|15.34|15.68|15.63|16||16.16|15.72|15.2|14.81|15.38|15.53|15.57|15.61|16.29|15.6|15.35|14.93|15.14|15.53|15.87|16.22|16.51|17.17|16.32|15.92|15.89|16.48|16.38|16.6|17.16|16.45|16.79|16.9|17.65|17.21||16.64|16.59|16.31|16|16.61|16.49|16.72|17.07|16.61|17.05|17.04|17.24|17.82|17.03|17.24|17.07|16.78|17.28|17.2|17.51|17.36|17.35|16.7|16.47|16.63|16.67|16.68|15.96|16.08|16.49|17.17|17.55|17.06|17.61|18.21|17.58|17.5|18.12||18.44|18.19|19|18.88|18.47|18.49|18.89|18.87|18.51|18.06|17.82|17.57|17.53|17.46|17.43|16.47|16.64|16.165|18.52|18.4|18.95|19.83|20.11|21.47||21.92|21.98|21.9|21.9|21.6|22.26|21.85|21.7|21.92|21.48|21.22|21.2|21.27|21.55|21.55||21.66|21.39|21.17|20.01|21.3|21.44|21.59|21.52|21.03|20.81|20.68|20.78|21.12|20.6|19.91|20.07|19.62|19.73|19.81|19.95||20.59|20.49|20.16|19.86|19.93|20.11|19.95|20.29|20.48|20.46|20.02|20.1|20.32|19.71|19.34|19.45|19.48|20.28|19.7|19.46|19.2|19.6|19.87|19.98|19.91|20.21|19.92|20.17|19.98|20.09|19.7|20.06|19.87|19.4|19.43|18.58|18.68|18.88|19.12|19.73|19.24|19.24|23.15|22.49|22.3|22.15|22.34|22.34|23.49|23.48|23.37|23.01|23.48|23.05
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||74.96|78.56|72.82|73.28|73.03|74.29|75.49|73.37|74.77|74.63|74.93|73.7|73.3|71.1|72.65|72.37|72.11|72.55|71.37|71.96|71.33|71.71|70.57|69.42|69.17|69.26|70.52|69.6|68.31|65.57|65.95|64.99|64.29|64.32|64.4|65.04|64.79|63.33|64.22||62.78|65.24|65.36|65.64|67.27|66.81|64.85|64.7|64.5||63.76|63.29|65.43|64.32|64.47|66.81|67.77|70.08|71.46|70.87|71.11|72.9|72.51|71.95||73.05|70.49|69.44|67.4|68.51|66.64|68.26|70.73|73.9|71.5|71.21|69.68|69.74|73.02|71.32|72.99|73.11|76.7|74.06|74|73.25|75|74.56|75.51|77.4|76.01|77.98|78.75|77.11|76.15||75.5|77.28|76.39|77.12|78.1|78.81|79.81|81.15|83.65|82.2|83|86.57|88.13|86.14|85.69|86.3|87.22|87.61|88.5|89.69|86.41|84.86|82.1|80.39|84.1|82.62|80.78|78.92|78.62|80.35|80.76|81.1|77.33|78.38|80.14|79.29|84.09|86.12||90.9|91.07|91.55|90.47|87.79|89.08|90.05|91.7|89.11|87.33|87.63|87.96|88.66|87.01|86.51|86.37|83.83|84.64|85.72|86.52|84.28|87.8|89.41|93.32||95.41|95.48|94.7|95.02|93.2|92.24|93.24|92.65|94.2|92.39|91.99|91.69|93.18|93.26|93.34||90.63|89.9|89.9|87.53|88.06|88.15|88.7|86.84|87.19|89.32|89.31|89.81|90.67|88.2|90.05|90.18|89.46|88.88|91.52|88.32||89.78|86.76|86.19|86|87.32|87.96|88.74|88.86|89.79|91.93|91.42|91.8|91.89|91.05|90.7|90|90.26|90.12|89.3|89.71|88.38|90.66|93.1|93.01|92.74|90.7|90.81|90.34|94.42|92.35|90.25|90.24|91.69|91.51|91.15|90.16|90.3|89.54|90.58|89.76|90.33|91.81|93.86|93.64|92.78|89.98|88.09|88.97|90.01|92.96|93.3|92.19|91.75|92.32
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||19.56|20.32|20.06|20.77|20.5|20.84|21.15|21.1|21.42|21.1|21.08|20.75|20.51|19.89|20.32|19.92|19.57|19.81|19.8|20.28|20.21|20.69|20.09|19.79|20|20.19|20.02|19.93|19.8|19.43|19|18.91|19.17|19.09|18.88|19.32|19.39|19.48|20||19.51|19.04|19.29|19.42|19.69|20.03|19.46|18.27|18.31||18.11|17.86|18.72|18.47|18.64|19.14|19.98|20.58|21.14|21.39|21.12|21.57|21.49|21.44||21.88|21.21|20.36|18.83|19.59|19.45|19.67|20.67|23.07|22.59|22.69|22.17|21.79|22.62|24.26|22.48|22.59|23.28|23.41|22.43|23.15|23.03|22.57|22.63|23.27|22.72|23.36|23.21|22.87|22.5||22.41|22.46|22.25|22.18|22.1|21.81|21.88|21.49|21.75|21.4|21.41|22.23|22.81|22.2|22.31|21.88|21.99|22.23|22.23|22.39|22.7|22.47|21.94|21.38|21.58|21.96|22.57|22.12|22.05|23.15|23.82|23.68|22.87|23.75|24.08|23.88|24.42|25.11||25.86|25.92|26.01|26.05|24.92|24.39|21.96|22.78|22.36|21.96|21.33|23.32|23.5|23.46|23.21|23|23.15|23.31|23.34|23.41|23|23.07|23.3|23.66||23.85|23.68|23.43|23.07|23.26|23.14|23.08|23.04|22.85|22.11|21.84|21.6|21.64|21.74|21.84||21.41|21.37|21.43|20.57|21.75|22.42|22.53|22.4|22.26|22.33|22.78|22.84|22.71|22.39|21.75|21.6|20.88|21.47|22.35|22.46||22.99|23.15|23.03|22.67|22.68|23.45|23.65|23.96|24.26|24.33|24.11|24.47|24.42|24.13|23.74|24.1|23.87|23.56|22.89|21.77|21.73|22.3|22.47|22.64|23.25|23.05|22.83|22.64|22.59|22.54|22.22|22.27|22.14|21.99|22.49|22.14|22.2|22.12|22.56|22.14|23.9|24|24.1|23.67|24.11|23.96|23.67|23.97|24.81|25.01|25.31|24.72|25.05|24.89
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||43.22|45.14|44.8|44.55|43.82|43.53|44.65|44.9|46.05|45.94|46.55|45.3|45.74|45.3|44.78|44.77|45.28|44.4|44.84|44.94|45.28|45.81|45.61|46.14|44.59|51.39|52.09|52.31|54.65|54.81|54.73|54.99|58.19|57.94|58.79|59.36|59.87|59.45|59.71||61.17|59.67|61.99|62.96|63.83|64.18|62.86|64.58|65.17||63.76|64.71|62.68|63.09|64.65|66.85|64.58|67.17|68.38|67.86|67.82|68.79|67.27|67.85||68.71|68.71|69.54|69.02|67.43|67.19|66.11|63.88|65.5|65.45|65.25|65.35|68.42|68.27|68.92|72.87|72.34|73.39|72.24|72.31|72.85|73.28|72.13|72.13|72.61|74.52|77.06|82.59|82.86|85.42||84.77|84.3|82.5|81.34|82.12|81.03|79.54|79.86|81.25|82.78|79.45|79.96|78.55|78.14|78.95|78.23|78.91|76.03|76.3|73.96|73.31|72.61|73.37|73.74|76.89|77.28|75.97|77.61|77.85|74.28|70.68|69.79|69.01|66.2|67.9|66.72|68.25|67.17||67.67|67.75|64.28|63.28|64.35|63.86|60.53|63.15|63.56|63.37|60.93|61.8|62.11|61.33|61.17|59.86|60.66|61.69|63.29|63.08|63.09|63.84|64.95|61.25||61.22|61.32|61.52|60.91|60.43|59.43|58.67|60.33|60.43|60.98|62.02|61.59|60.62|60.29|60.18||59.53|58.5|58.18|58.71|59.24|59|54.23|56.17|57.17|56.1|56.21|56.36|56.39|55.83|54.67|53.27|53.87|54.92|55.4|55.94||55.47|55.49|55.81|56.55|57.17|57.95|58.14|58.97|58.73|58.85|58.17|56.75|56.19|56.36|54.85|55.12|54.71|54.3|54|54.92|57.54|57.7|57.91|57.61|57.18|57.16|56.99|56.38|57.03|57.77|56.37|54.78|54.2|54.31|54.61|54.53|53.83|54.67|53.56|54.3|53.71|54.58|53.9|53.87|54.05|54.65|54.51|54.01|55.22|55.43|57.71|57.2|57.04|56.99
00369|13065|/equities/news-corporation|SnP500/R1000VALUE||17.71|18.11|17.82|17.66|17.78|18.22|18.58|18.64|18.9|18.75|19.07|18.9|18.66|18.54|17.58|17.19|17.55|17.72|17.2|17.29|17.28|17.24|17.22|16.92|17.12|17.14|17.13|16.94|16.55|15.98|16.02|15.51|15.78|15.92|15.66|16.03|16.13|15.9|15.95||16.1|15.89|15.64|15.81|16.05|16.08|15.52|15.38|15.5||15.73|15.65|15.8|15.8|15.89|16.81|17.13|17.51|17.84|17.69|17.47|18.02|17.38|17.58||17.85|17.4|17.15|16.87|17.77|17.89|17.78|17.74|18.63|17.85|17.95|17.6|17.01|17.62|17.59|16.91|19.59|20.78|20.25|20.31|19.91|20.47|20.44|20.29|21.13|21.11|21.71|22.19|22.13|21.47||21.48|22.08|21.38|21.48|21.68|21.68|22.04|22.35|22.45|22.31|22.52|23.06|23.21|22.86|22.95|22.85|22.25|22.48|22.29|22.43|22.75|22.1|21.44|21.48|21.41|21.33|21.52|20.56|20.52|21.35|21.9|22.64|21.54|22.43|22.34|21.69|21.61|22.02||22.37|23.06|23.96|23.41|22.6|22.97|23.6|23.9|23.28|22.8|22.73|22.54|22.42|22.25|22.24|21.76|21.04|21.56|21.79|22.2|21.66|21.91|22.3|22.41||22.94|23.19|22.86|22.71|22.43|22.69|22.76|22.04|22.78|22.88|22.5|22.73|22.77|22.93|22.88||22.55|22.08|21.96|21.11|21.5|21.61|21.46|21.11|21.46|21.57|21.95|22.37|22.24|22.02|21.87|21.87|21.2|21.55|21.88|21.61||22.29|22.37|22.67|22.32|23.36|23.51|23.67|23.41|23.78|23.57|23.49|23.7|23.95|24.26|23.39|22.92|23.14|23.35|22.56|22.81|22.46|24|24.45|24.36|24.07|24.19|23.97|23.87|24.12|24.16|23.85|23.99|23.87|23.93|23.79|23.34|23.59|23.3|23.58|23.23|23.57|23.76|24.01|24.14|23.72|22.53|21.71|21.33|21.73|22|21.57|21.41|21.43|21.44
00370|13795|/equities/news-corp.|SnP500/R1000VALUE||17.35|17.73|17.48|17.31|17.45|17.9|18.28|18.33|18.59|18.49|18.83|18.67|18.45|18.27|17.37|17.01|17.38|17.51|17|17.13|17.14|17.1|17.05|16.7|16.9|16.88|16.83|16.62|16.31|15.71|15.73|15.24|15.49|15.65|15.4|15.75|15.84|15.58|15.63||15.75|15.58|15.32|15.49|15.74|15.78|15.24|15.1|15.22||15.5|15.42|15.54|15.55|15.67|16.57|16.86|17.21|17.57|17.38|17.2|17.71|17.21|17.4||17.68|17.23|16.85|16.55|17.42|17.61|17.5|17.48|18.26|17.63|17.84|17.38|16.9|17.57|17.5|17.11|19.73|20.85|20.21|20.22|19.86|20.42|20.26|20.05|20.88|20.86|21.35|21.87|21.73|21.18||21.17|21.63|20.96|21.1|21.34|21.3|21.67|22|22.11|21.93|22.15|22.77|22.96|22.51|22.58|22.55|21.92|22.24|22|22.14|22.42|21.63|21.1|21.11|20.96|20.98|21.13|20.33|20.28|21.22|21.77|22.53|21.55|22.32|22.28|21.57|21.37|21.88||22.15|22.76|23.68|23.14|22.28|22.65|23.19|23.46|22.85|22.45|22.5|22.45|22.37|22.26|22.24|21.76|21.08|21.36|21.68|22|21.44|21.75|22.03|22.19||22.72|22.96|22.61|22.45|22.23|22.5|22.53|21.83|22.59|22.77|22.31|22.5|22.57|22.66|22.58||22.33|21.79|21.7|20.88|21.28|21.36|21.25|21.01|21.45|21.86|21.77|22.17|21.99|21.89|21.76|21.7|21.09|21.62|21.82|21.45||21.98|22.15|22.44|22.13|23.22|23.4|23.63|23.46|23.81|23.6|23.5|23.73|24.05|24.37|23.47|23.34|23.52|23.52|22.9|23.15|22.96|23.85|24.16|24.07|23.82|23.8|23.7|23.55|23.9|24.06|23.69|23.88|23.97|24.08|24.06|23.63|23.78|23.45|23.71|23.53|23.81|23.92|24.19|24.37|24.01|23.12|22.21|21.86|22.35|22.47|21.95|22.01|21.88|21.89
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||88.06|89.39|88.71|87.98|88.54|89.71|90.24|90.2|90.53|91|90.47|89.43|89.78|88.92|87.52|87.98|87.98|86.46|85.67|85.31|84.49|84.54|80.38|79.91|80.98|80.25|78.87|78.32|78.93|77.51|78.71|80.13|80.26|79.95|80.68|80.25|80.38|79.57|79.11||80.56|77.46|76|76.44|77.89|78.02|77.2|74.69|72.73||70.81|70.87|74.19|71.48|72.41|75.91|77.34|78.49|79.78|80.19|78.69|78.52|76.17|75.69||77.43|75.04|74.79|74.67|72.55|71.22|70.46|71|72.02|70.12|69.8|68.51|70.2|69.99|70.71|72.47|71.84|73.06|70.76|69.87|71.02|73.49|73.27|73.57|74.04|73.95|76.18|81.51|81.83|81.71||82.81|83.55|83.89|84.58|86.09|87.08|86.49|86.33|85.62|85.71|84.71|85.5|84.62|84.43|83.94|83.7|82.57|82.85|81.8|82.37|82.69|82.51|81.98|79.28|79.3|80.16|80.32|81.95|84.18|80.21|78.79|77.55|77.44|78.27|77.16|75.44|72.32|73.78||74.15|75.38|75.23|75.09|74.92|74.96|75.45|76.66|75.46|75.68|76.01|75.77|77.73|77.23|78.12|72.5|72.51|72.64|75.1|81.92|82.6|83.51|82.59|81.25||83.2|84.9|85.09|84.79|84.29|86.41|85.77|89.73|90.68|91.66|93.36|92.77|91.99|91.88|91.32||90.7|90.8|90.45|89.94|90.94|92.23|92|90.03|91.74|90.28|89.91|90.32|90.41|89.15|88.03|88.62|87.84|86.78|88.66|86.09||87.21|87.31|87.36|88.31|87.6|87.78|86.98|87.34|86.31|85.37|85.2|84.94|84.59|85.53|84.76|85.24|85.42|85.59|85.33|86.42|85.01|85.47|84.29|84.42|83.81|83.92|82.03|80.99|81.67|81.46|80.19|78.87|77.83|80.21|80.92|81.18|79.48|79.36|79.21|78.52|78.35|77.27|78.76|80.7|81.27|81.9|81.92|81.69|81.64|84|84.61|84.64|84.58|84.93
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||27.84|27.84|27.8|27.78|27.81|27.65|27.68|27.38|27.58|27.56|27.58|27.45|27.4|27.52|22.71|23.04|22.96|23.74|23.99|23.88|23.95|24.05|24.22|23.65|23.95|23.91|24.04|24|24.05|23.6|23.37|22.95|22.96|23.25|23.35|23.72|23.67|23.68|23.45||23.62|23.22|23.56|23.66|23.94|23.53|23.15|23.03|22.92||22.41|21.72|22.65|22.52|23.26|24.4|24.97|25.43|25.57|25.34|25.37|25.67|25.43|25.56||25.83|25.69|25.75|25.54|25.65|25.5|25.44|25.2|25.84|25.01|25.14|25.65|25.67|25.84|25.7|26.64|26.71|26.76|26.75|26.84|26.81|26.84|26.33|26.31|26.77|26.82|26.92|27.13|27.05|27.19||27.4|27.52|27.35|27.4|27.75|27.75|27.5|27.35|27.44|27.33|27.24|27.03|26.72|22.21|22.28|22.35|23.23|23.23|22.76|24.44|23.92|23.4|23.42|22.85|17.51|18.11|18.14|17.28|16.69|16.9|17.47|17.8|17.43|17.42|17.57|16.85|16.61|17.07||17.31|17.74|18.3|18.36|17.95|17.99|18.47|18.88|18.57|18.17|18.39|18.55|19.05|19.1|18.86|18.3|18.04|18.53|19.39|19.14|18.86|19.17|19.62|19.92||20.51|20.68|20.58|20.89|20.25|21|20.36|20.48|21.39|21.11|20.51|20.7|20.86|21.19|21.21||21.04|20.64|20.13|19.87|20.44|20.31|19.99|20.11|20.44|20.68|20.77|20.71|20.58|20.1|19.75|19.87|19.15|19.16|20.18|20.3||21.09|21.4|21.17|20.96|21.17|21.91|21.84|21.65|21.09|21.07|21.17|21.09|20.82|21.34|20.83|20.93|20.93|21.16|20.25|20.69|19.42|19.4|19.6|19.67|19.75|20.06|19.9|19.76|19.77|19.68|19.32|19.63|19.65|19.56|19.46|19.2|19.42|19.47|19.45|19.19|19.38|19.45|19.84|19.72|19.92|19.53|19.3|19.47|19.99|20.08|20.29|19.96|20.31|19.89
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||30.18|30.73|30.94|30.77|31.21|31.54|31.71|31.69|31.58|31.36|31.14|30.42|30.43|30.34|29.9|29.47|29.85|30.27|30.1|30.34|30.4|29.93|29.31|29.2|29.03|28.44|28.09|28.29|28.5|28.39|28.78|28.71|28.61|28.68|28.8|28.47|28.5|29.07|28.55||30.05|29.49|29.46|29.35|29.16|28.62|27.81|27.39|26.98||26.66|27.17|27.72|27.6|28.54|30.05|30.23|31.03|31.77|31.76|31.42|31.41|31.34|31.45||31.76|31.54|31.44|31.24|30.75|30.28|30.31|30.56|30.75|30.43|30.32|29.61|29.67|29.32|29.44|29.49|29.31|29.67|28.96|28.73|29.12|30.06|30.11|30.2|30.58|30.87|31.39|32.1|31.77|31.74||31.75|31.68|32.11|31.89|32.05|32.11|32.46|31.86|31.72|32.08|31.8|31.61|31.43|31.05|31.14|30.54|30.25|30.22|30.36|30.09|30.14|30.09|29.85|29.61|29.79|29.92|29.65|29.61|30.11|30.48|29.67|29.19|28.65|28.93|28.98|28.33|28.21|28.36||28.45|28.57|28.4|28.26|28.41|28.76|28.5|29.02|28.9|28.79|29.35|29.74|29.6|28.83|29.18|29.27|27.97|27.33|27.14|27.04|27.53|27.84|27.94|28.16||28.33|28.33|27.95|27.81|27.77|27.87|27.65|27.77|27.62|27.52|27.61|27.55|27.7|27.36|27.07||26.87|26.92|26.82|27.03|26.88|26.91|26.6|26.21|26.27|25.93|25.85|25.81|25.83|25.68|25.1|24.82|24.4|24.51|25.25|24.99||25.47|25.54|25.47|25.22|25.12|25.29|25.28|25.54|25.08|25.09|25.31|25.03|25.07|25.31|25.07|25.29|24.74|24.83|24.67|24.68|24.84|24.96|24.97|25.05|24.9|24.91|24.64|24.51|24.88|24.9|24.69|24.36|24.34|24.43|24.56|24.65|24.39|24.59|24.3|24.23|24.23|23.84|23.88|24.01|23.91|24.13|24|23.93|24.03|24.05|24.19|24.31|24.71|24.61
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||18.04|18.42|18.57|23.2|22.97|24.18|24.54|25.77|26.82|24.92|24.37|24.24|23.08|21.89|23.8|23.51|23.64|25|23.66|23.74|23.51|22.71|22.45|22.15|23.51|23.54|24.48|23.09|21.9|21.02|20.01|19.85|20.55|20.51|20.27|21.12|20.94|20.28|20.86||20.76|21.13|22.18|23.27|24.69|24.29|23.04|23.34|24.03||24.45|24.15|26.68|25.87|24.93|26.74|27.53|27.31|26.83|26.18|25.72|26|25.6|26.43||26.56|24.82|23.58|20.68|21.45|21.18|22.63|22.5|24.82|24.39|23.99|22.93|21.73|23.17|23.32|24.18|25.74|27.63|26.67|26.8|25.7|26.95|26.1|26.24|26.96|26.35|27.81|28.75|28.81|28.57||28.85|29.12|28.38|27.84|27.55|27.74|28.24|28.66|28.33|27.55|27.11|27.11|28.33|27.26|27.05|27|26.19|27.18|26.42|26.87|26.11|25.53|24.71|24.23|22.99|23.96|24.02|24.36|23.43|24.26|25.68|26.93|19.54|20.74|20.88|20.46|19.56|20.25||21.61|21.35|22.65|22.64|21.51|21.72|23.21|23.68|23.02|22.17|22|21.5|22.09|23.06|22.5|21.85|21.92|22|22.55|22.59|20|20.9|21.82|22.03||22.26|23.45|23.22|23.66|22.87|23.2|23.47|22.87|24.22|23.98|22.62|22.95|22.59|22.22|22.15||21.71|21.24|20.71|20.1|20.21|20.05|20.43|20.24|19.6|20.86|21.05|21.4|21.44|20.57|20.19|20.56|20.03|21.17|22.53|22.41||22.66|31.93|32.32|32.74|34.99|33.19|33.49|33.22|33.59|34.38|33.72|34.43|33.31|32.77|32.03|32.14|30.71|29.73|28.73|28.51|28.5|28.77|29.49|29.42|29.28|28.76|28.6|29.62|28.08|27.34|27.18|26.72|26.19|26.71|26.84|26.26|26.79|26.83|26.87|26.45|29.06|29.46|29.82|29.41|29.46|28.49|27.71|27.78|28.12|27.93|27|26.59|27.02|26.52
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||252.99|262.99|259.82|258.3|256.91|255.75|258.6|257.8|257.61|257.06|261.84|260.21|257.57|249.34|249.74|251.02|250.93|250.3|248.02|253.01|251.17|244.83|243.24|244.61|246.9|243.1|242.11|237.87|236.19|229.06|227.89|221.7|221.47|222.36|225.57|226.2|228.75|225.74|224.18||228.55|227.29|227.13|226.39|227.73|230.43|221.69|224.14|224.2||221.47|222.79|224.5|222.81|223.07|229.36|237.45|242.81|249.4|244.68|244.66|246.81|241.94|239.66||241.03|236.7|232.61|232.31|232.79|228.86|228.03|237.57|251.7|247.1|249.32|246.06|246.54|245.75|249.5|255.74|256.87|264.67|256.08|256.61|257.88|265.85|262.53|254.64|259.74|258.59|269.82|267.91|264.86|262.51||263.06|260.93|258.72|255.81|258.15|258.66|256.93|262.25|266.9|265.84|285.22|289.15|285.66|284.62|283.36|279.55|277.23|278.95|278.15|274.83|274.39|273.32|268.06|266.09|267.34|269.85|263.79|265.67|278.31|284.57|272|269.22|255.07|256.52|260.43|254.04|253.66|258.35||270.22|273.23|276.76|275.13|272.27|267.21|272.33|273.96|270.02|264.04|270.42|275.82|280.08|274.4|271.99|271.99|269.75|269.03|274.81|276.31|276.42|279.21|278.06|275.81||288.28|290.06|288.18|286.42|287.97|296.81|296.64|294.71|294.72|292.35|297.71|294.73|295.75|293.29|291.53||287.53|285.29|285.17|281.45|284.79|290.41|287.77|283.74|284.49|289.53|286.95|286.5|287.46|287.23|281.24|278.82|269.06|265.27|268.74|269.65||277.78|279.73|277.06|273.72|275.82|274.6|273.97|275.4|275.59|275.91|281.71|284.6|284.64|283.9|284.55|287.62|286.02|288.69|293.05|293.17|287.06|286.74|287.33|286.54|282.8|279.26|274.98|275.75|275.58|269.83|262.25|261.07|264.44|264.88|259.66|262.53|255.14|247.88|243.54|239.25|244.24|245.22|245.62|245.07|242.17|239.52|239.24|241.56|246.04|248|248.62|244.79|245.54|247.15
00376|6419|/equities/northern-trust|SnP500/R1000VALUE||95.4|99|98.15|98.14|98.44|100.56|102.7|102.49|103.78|103.72|104.05|102.76|102.02|98.98|99.25|99.86|99.85|99.83|98.46|98.75|99.78|97.97|96.96|95.31|97.54|97.4|97.51|97.18|101.22|97.82|99.28|94.52|95.6|96.26|95.11|96.61|97.31|95.82|96.61||97.72|96.48|98.74|98.26|98.04|97.12|93.82|93.36|93.93||91.68|91.46|93.28|93.6|98.43|101.43|106.35|109.31|111.83|110.25|110.03|111.89|108.76|111.75||112.6|109.74|107.56|106.15|106.18|103.47|102|102.82|105.71|103.38|104.15|102.57|101.89|103.75|104.75|105.35|106.65|108.87|105.41|104.45|103.05|107.33|107.76|107.93|105.76|106.19|110.34|113.17|111.69|110.4||110.89|113.81|113.5|114.77|115.03|113.79|113.47|115.53|115.41|115.55|116.45|120.75|119.95|118.19|119.23|116.59|115.54|117.22|114.51|115.21|115.68|116.01|111.24|109.88|105.14|105.7|108.03|104.92|104.09|107.47|110.43|110.21|106.3|113.9|117.78|112.96|113.64|117.41||118.52|118.45|126.28|125.28|121.51|123.11|125.2|126.05|125.18|122.64|121.58|119.6|120.33|119.01|116.64|115.64|114.74|115.22|115.4|116.32|113.93|120.02|125.84|132.24||133.62|133.23|132.75|131.61|129.25|129.66|125.98|124.43|125.28|120.7|119.61|119.41|120.02|120.05|120.58||118.21|117.78|117.79|114.49|117.23|119|117.5|117.49|117.07|118.35|118.93|119.12|120.17|118.54|116.66|118.68|114.14|115.7|119.94|118.89||124.34|124.64|123.19|120.61|121.4|122.9|124.51|125.22|125.3|124.58|123.45|121.89|123.34|123.57|122.58|124.75|123.86|123.73|123.04|122.74|121.07|123.21|123.39|125.32|125.23|125.51|121.41|121|120.86|120.04|115.86|115.6|115.78|115.45|112.95|111.23|110.93|108.05|109.23|107.81|110.29|111.1|112.55|109.33|109.38|106.43|104.51|105.87|108.2|109.55|110.72|110.13|113.73|112.55
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||485.13|494.48|488.89|482.88|484.19|490.75|492.88|492.51|485.5|486.87|479.58|470.31|473.14|473.73|470.05|477.59|478.04|481.75|481.05|475.63|478.9|454.46|445.81|444.65|453.32|451.85|453.8|456.07|457.39|449.26|461.2|458.99|465.2|468.88|475.51|480.43|479.38|481.87|464.36||486.37|478.57|461.81|464.67|466.82|463.7|456.24|458.61|463.77||443.93|449.02|458.45|454.46|460.68|463.82|462.92|472.45|492.06|478.86|478.37|462.87|464.25|467.97||470.76|467.43|467.62|471.1|456.77|443.33|448.5|454.87|459.28|458.08|452.83|450.78|446.48|449.97|453.98|468.7|466.66|462.57|451.25|438.62|439.4|445.17|439.77|442.51|444.02|447.4|443.45|463.4|464.41|465.58||467.2|464.52|463.28|462.14|463.66|470.77|461.46|454.01|452.29|454.79|447.22|453.33|446.31|446.8|458.18|454.57|446.92|446.3|446.6|427.95|428.8|424.43|447.82|441.42|436.3|444.61|449.92|449.21|477.95|468.57|449.69|453.39|456.1|442.14|409.67|395.49|386.08|390.73||391.25|398.11|393.66|384.77|390.6|399.32|382.02|384.36|379.32|373.16|369.75|373.81|370.98|370.58|369.9|380.2|373.99|403.23|403.18|403.06|398.81|397.41|401.65|401.63||403.45|397.61|395.53|400.6|402.23|400.42|397.27|394.99|396.99|385.53|387.07|384.53|384.99|385.33|384.21||381.17|379.81|378.49|369.95|377.46|378.72|378.82|376.22|377.33|371.06|367.86|364.09|362.67|363.96|357.84|352.57|345.98|348.8|356.39|353.98||361.37|364.21|363.15|353.13|351.42|353.96|354.6|360|359.65|359.94|362.1|364.52|363.27|364.37|356.66|354.11|353.2|354.85|357.22|358.64|388.15|396.57|406.62|406.21|402.77|400.88|399.3|393.89|395.36|389.94|388.7|390.07|393.16|389.72|382.7|377.32|369.88|365.67|360.92|360.15|362.98|358.3|357.21|355.7|350.91|348.52|345.14|348.81|350.24|349.66|355.74|351.73|353.7|354.1
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||22.7|23.38|23.12|23.22|23.24|23.54|23.77|23.8|24.21|24.04|24.19|24.05|24.34|24.43|24.17|24.21|26.6|26.74|24.78|24.77|24.53|24.57|24.69|24.3|24.77|25.43|25.01|24.73|24.69|23.78|23.52|23.37|22.94|23.06|22.88|23.07|22.96|22.54|22.13||22.28|21.96|22.3|22.27|22.69|22.46|22.08|22.15|22.08||21.83|21.81|22|21.99|22.23|22.95|24.27|24.55|24.79|24.65|24.68|24.66|24.36|24.34||25.08|24.9|24.57|24.62|24.65|24.31|23.76|23.8|24.28|23.93|23.95|23.67|24.35|24.51|24.57|24.7|24.11|25.04|25.03|25.39|25.04|25.74|25.53|25.45|25.87|25.52|26.25|26.97|26.87|26.55||26.64|26.87|26.43|26.61|26.79|27.16|26.77|27.04|26.97|26.94|26.52|27.19|27.08|28.18|28.29|28.06|27.44|27.39|27.2|27.45|25.93|26.11|30.11|29.07|27.62|27.92|27.73|27.38|28.35|29.19|29.76|29.61|28.86|28.98|28.45|27.26|26.54|27.18||27.97|28.19|28.84|29.15|29.48|29.86|30.36|30.76|30.07|28.3|27.59|25.38|26.07|26|26.01|25.64|25.31|25.34|25.5|26.13|26.06|26.28|26.36|26.76||26.88|26.6|26.58|26.89|26.85|26.61|27.06|26.2|26.55|26.33|25.98|26.2|26.29|26.18|26.13||25.87|25.6|25.59|25.78|25.72|25.52|24.82|24.27|24.57|24.32|23.9|24.41|24.74|24.34|24.13|24.09|23.82|24.85|25.31|24.99||25.2|24.75|24.74|25|24.78|24.95|25.22|25.15|25.53|25.03|24.98|25.11|25.88|24.77|24.95|25.37|25.23|25.35|25.45|25.98|25.81|26.35|26.67|26.67|26.29|26.13|25.82|25.72|25.3|25.29|25.08|25.38|25.59|25.67|25.73|25.25|25.25|25.04|25.56|25.3|25.55|25.64|25.64|25.82|25.75|24.94|24.98|25.23|25.69|25.92|26.25|26.18|26.61|27.26
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||13.72|14.48|13.93|12.85|12.55|13.18|13.81|13.8|14.56|14.16|14.16|13.76|13.56|12.1|13.53|13.21|12.98|12.99|12.47|11.98|12.15|12.11|11.5|11.18|11.82|11.97|12.48|13.46|12.85|12.39|11.8|11.18|11.52|11.6|10.96|11.53|11.81|11.27|12.46||11.33|11.12|11.57|12.76|12.87|13.22|11.46|11.47|11.47||11.43|10.38|11.73|11.12|11.55|13.16|13.76|15.15|15.89|15.75|15.63|16.08|15.29|16.01||16.2|15.39|13.73|13.29|15.1|15.3|15.95|15.9|16.97|16.09|16.22|14.77|15.42|16.21|15.95|18.27|18.96|20.37|20.03|19.86|20.03|20.62|19.91|19.82|21.24|21.13|21.84|22.02|22.18|21.21||21.64|21.45|20.2|20.26|19.94|20.33|20.68|22.19|21.97|21.82|21.88|21.22|21.18|20.54|19.86|19.75|19.4|19.91|19.63|19.9|19.69|19.32|18.25|17.06|17.49|17.8|17.31|15.96|15.38|17.39|18.56|19.06|18.48|19.49|19.65|19.37|19.29|20.36||21.2|21.77|22.75|22.55|21.09|21.44|22.63|23.72|22.75|21.95|20.25|20.49|21.31|21.61|20.83|19.56|19.85|20.93|20.65|19.97|20.06|21.03|21.38|21.94||22.96|23.11|22.22|22|21.71|22.2|21.34|21.66|22.47|22.18|20.74|21.02|21.58|21.91|22.14||22.72|22.62|22.19|20.74|20.33|19.34|20.07|20.34|20.59|21.54|21.41|21.77|20.12|20.03|18.29|19.16|17.79|19.51|20.22|20.06||22.63|22.56|23|23.09|23.58|24|23.64|25.51|25.63|26.3|26.73|27.8|28.24|28.92|26.82|27.32|26.83|27.07|25.72|25.81|25.5|25.91|25.92|25.48|25.5|25.6|25.62|26.13|26.53|26.6|26.53|27.04|26.24|26.35|26.98|27.59|27.76|27.47|28.31|26.71|27.34|27.93|28.34|28.1|27.29|26.01|24.99|25.11|25.59|25.06|25.07|24.77|25.3|24.59
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||18.66|18.97|18.81|18.35|17.58|17.91|17.86|17.55|17.51|17.92|18.62|18.43|17.77|17.58|17.37|17.29|17.31|17.94|18.08|18.03|18.61|16.92|15.68|15.23|15.47|14.78|14.88|15.14|15.1|14.57|14.2|14.1|14.74|15.02|15.97|16.59|16.5|15.96|15.99||16.9|16.91|17.05|17.32|16.69|16.23|15.6|16.46|17.11||16.47|17.27|17.76|18.1|18.32|20|20.57|21.26|21.62|21.05|21.01|20.18|20.28|20||20.12|19.78|19.18|19.12|18.81|18.03|17.92|18.42|18.92|18.35|17.66|17.07|17.14|17.05|17.13|18.98|18.79|19.33|18.64|18.62|18.13|18.62|18.53|18.51|18.38|19.02|19.45|20.13|20.36|21.21||20.56|19.94|19.6|19.41|20.37|19.37|19.27|19.37|20.14|20.22|19.61|19.84|19.66|19.16|19.95|19.54|19.58|19.53|19.77|19.33|19.36|18.75|19.32|19.79|21.15|21.91|21.14|21.96|21.19|18.32|17.04|16.99|16.22|17.15|16.93|16.78|17.16|17.42||17.24|17.11|17.17|16.73|16.71|17.25|16.35|16.27|15.72|15.91|16.21|17.66|17.5|17.21|16.42|16.77|16.6|16.53|16.55|15.58|15.43|16.07|16.21|16.3||16.52|16.21|15.84|15.97|15.21|15.08|14.77|14.61|14.77|14.39|13.55|13.51|13.66|13.66|13.61||13.52|13.54|13.41|12.81|13.26|13.2|13.18|13.37|13.07|13.67|13.52|13.36|13.03|12.4|11.86|12.19|11.73|11.92|12.45|12.49||12.87|12.92|12.09|12.03|12.57|12.82|13.51|13.38|13.76|13.98|14.15|14.95|14.89|14.66|14.71|14.56|14.45|14.38|14.02|14.74|14.65|14.6|14.66|14.89|14.75|15.5|15.35|14.93|14.99|14.62|14.42|14.55|14.53|14.62|14.07|13.71|14.19|13.69|13.48|13.11|13.37|13.44|13.45|12.96|12.9|12.38|12.42|12.9|13.39|13.81|13.92|13.53|13.49|13.09
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||41.72|42.86|41.95|41.89|42.1|42.95|43.52|42.61|42.6|42.25|41.67|40.43|39.24|38.33|38.74|38.46|39.14|37.37|37.28|37.62|37.75|37.51|36.48|36.36|35.95|35.63|36.04|35.84|35.74|35.59|35.98|36.26|37.12|37.69|37.5|37.83|37.71|37.3|37.59||38.84|38.17|37.82|37.82|38.61|38.32|37.76|36.48|37||36.33|36.86|39.11|39.42|40.55|44.01|45.52|45.64|46.14|46.23|45.48|45.92|45.49|46.04||46.45|46.71|46.85|45.81|46.18|45.72|46.21|45.76|45.2|44.07|42.29|41.39|41.79|41.69|41.43|41.4|37.71|38.25|37.1|36.84|35.9|37.15|36.56|37.27|37.61|37.91|39.74|41.27|39.71|39.83||39.19|38.77|38.87|38.54|39.55|39.04|39.21|37.62|37.67|38.4|38.36|38.02|38.15|37.61|37.03|36.45|36.3|37.57|37.19|37.91|38.68|39.2|38.92|38.69|38.48|37.65|37.9|37.44|38.01|37.56|37.38|37.73|36.54|37.84|37.99|38.18|36.84|37.28||38.43|38.32|39.09|38.95|38.68|39.69|40.13|40.88|39.82|39.9|39.36|39.41|39.88|38.75|39.93|39.9|38.96|39.73|39.71|39.82|39.19|38.53|39.87|40.26||40.89|40.9|41.33|40.88|40.38|40.56|40.64|41.42|42.62|42.96|43.08|42.91|42.89|42.68|42.37||42.2|42.07|41.52|40.32|40.49|39.85|40.06|39.93|39.97|38.86|38.47|38.81|38.86|38.09|36.56|36.55|35.6|36.02|36.63|36.25||37.26|36.87|36.54|36.29|36.05|36.44|36.62|36.68|35.7|35.11|34.97|34.89|35.63|36.28|35.56|40|39.54|40.46|39.89|40.86|40.58|40.99|41.52|41.23|41|41.42|40.63|40.8|41.22|41.58|41.96|40.96|40.88|41.39|41.26|40.94|40.9|40.33|40.66|40.83|41.48|41.39|42.3|42.96|42.72|42.18|41.83|41.16|42.08|43|44.03|43.89|44.09|43.47
00382|8128|/equities/nucor|SnP500/R1000VALUE||140.51|144.21|138.13|137.46|135.41|138.17|142.54|140.47|142.65|141.87|142.89|141.9|141.49|138.59|136.55|136.64|134.25|131.4|132.14|134.86|135.8|130.4|127.33|123.31|122.24|119.86|128.52|117.75|117.23|114.47|110.32|108.37|109.71|109.17|107.83|109.01|110.49|105.91|104.6||105.64|104.41|106.25|107.97|110.06|111.06|106.04|107.84|112.26||113.99|112.57|116.46|113.72|112.27|120.17|123.66|129.86|133.78|129.47|128.71|131.63|130.71|132.46||137.74|133.07|128.66|124.22|126.31|119.97|120.71|119.18|125.07|119.75|123.79|124.64|125.97|129.53|130.03|136.55|140.82|154.53|152.16|149.99|154.78|160.65|158.99|157.03|158.56|161.05|175.59|169.25|171.83|170.33||165.32|163.23|157.24|152.8|150.76|150.91|146.49|148.8|149.52|149.26|148.65|149.47|150.5|153.85|157.62|153.52|147.14|144|142.75|136.16|134.93|135.11|135.52|132.05|135.25|133.56|130.01|125.96|131.9|138.72|137.53|138.01|131|131.62|130.05|120.9|117.98|118.71||122.93|120.94|122.66|121.58|117.35|118.41|121.59|120.08|115.57|111.12|111.26|112.25|111.98|107.46|101.4|99.79|96.74|93.04|94.19|95.31|93.05|100.34|104.25|106.7||110.82|112.72|114.72|110.84|111.86|114.44|116.6|122.72|117.07|113.04|114.15|113.85|114.89|114.45|116.65||114.3|113.64|112.52|111.13|118|113.9|108.22|118.42|115.55|113.21|112.89|112.81|114.01|110.24|110.5|107.56|104.69|106.26|112.07|113.98||115.79|119.38|119.67|112.85|111.7|109.11|111.7|109.96|112.24|113.37|110.36|113.4|116.24|112.2|111.8|110.25|107.22|109.22|111.65|109.39|108.2|111.43|109.42|102.33|102.07|105.16|103.3|102.53|101.78|101.23|100.34|99.6|98.62|97.97|98.95|95.99|98.7|96.78|97.65|98.49|99.79|102.92|103.92|100.92|99.4|97.18|96.21|96.88|104.89|109.82|109.63|106.2|109.2|112.25
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||73.55|74.48|74.91|73.79|69.03|71.29|64.88|62.97|63.51|64.34|65.73|65.69|62.86|62.41|60.04|59.01|57.46|60.99|65.06|65.23|65.75|62.64|62.78|62.07|64.41|61.06|62|63.55|62.82|60.05|58.71|57.23|58.01|57.37|59.52|60.67|61.47|59.11|59.11||60.44|58.88|59.1|61.71|58.9|57.52|56.09|55.77|57.87||55.68|56.81|60.28|62.09|59.83|63.87|65.18|69.03|70.55|69.61|70.29|69.3|70.42|69.31||70.86|68.66|66.39|65.07|65.42|63.26|63.96|64.3|67.94|67.72|64.08|59.22|60.1|59.41|57.84|64.94|62.29|61.57|59.24|58.3|55.09|57.03|55.59|54.82|54.92|56.62|59.2|61.47|60.38|61.37||59.34|59.62|59.14|57.92|61.8|57.68|56.1|55.72|57.79|58.11|56.74|57.48|56.79|56.64|58.71|57.75|59.84|59.64|60.96|56.24|58.01|52.99|54.53|55.59|57.95|58.13|57.5|54.6|55.38|56.15|47.75|48.37|46.79|43.73|38.74|38.92|38.69|38.32||39.56|39.86|39.65|39.85|41.23|42.98|40.68|40.3|39.35|41|40.8|40|39.62|39.29|37.67|37.57|37.26|37.06|36.77|34.01|33.75|34.95|35.83|36.03||35.51|34.15|34.75|34.7|32.38|33.21|32.76|31.81|33.38|31.06|28.99|28.97|29.26|29.48|29.64||28.85|28.92|28.6|26.98|28.04|28.38|28.52|28.74|29.23|30.77|30.24|30.77|31.12|29.84|29.16|29.65|28.95|29.65|30.06|29.7||32.01|31.92|30.01|29.12|30.64|30.76|31.84|31.98|32.08|32.12|31.82|33.74|34.29|33.42|33.75|33.85|34.36|34.81|33.53|33.83|33.3|35.36|35.22|33.93|32.8|33.36|32.94|32.93|31.66|31.99|32.28|33.01|33.39|33.63|32.48|32|32.77|31.81|31.15|29.58|30.03|29.9|30.19|28.1|27.96|26.75|25.43|25.48|26.94|27.33|27.88|26.28|26.65|24.98
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||68.45|70.05|69.59|69.71|69.76|72.49|73.22|73.01|73.68|72.25|72.55|72.18|71.84|70.4|70.23|69.08|70.3|70.31|69.16|70.12|69.84|69.65|69.03|67.77|69.4|68.96|69.23|70.06|67.41|65.49|64.99|63.21|64.17|64.21|64.15|64.46|63.84|63.43|63.98||64.31|63.61|63.32|63.66|64.75|64.6|62.58|63.15|63.52||63.1|62.03|65.43|64.95|66.01|67.99|69.85|71.51|72.54|72.73|71.63|73.26|72.92|74.61||75|73.04|72.08|69.47|75.86|74.85|74.9|77|79.64|77|77.01|75.53|74.77|75.63|77.37|77.38|77.88|79.62|78.21|76.79|76.13|78.67|78.53|78.5|79.1|79.01|81.42|84.42|80.82|78.6||78.69|78.11|77.92|78.17|77.91|78.89|79.94|81.32|82.04|82.7|84.88|86.34|86.78|84.81|85.68|83.99|82.55|84.13|83.79|84.22|84.74|84.06|80.73|79.55|76.25|76.94|76.89|74.89|75.1|79.73|83.21|83.73|81.63|83.89|84.26|82.13|82.8|84.1||84.12|84.46|86.34|86.42|84.74|84.8|86.35|90.12|78.92|77.41|76.74|77.68|77.16|76.4|75.36|74.63|73.29|75.61|75.48|75.61|75.6|75.54|76.97|78.89||79.6|78.89|77|77.52|77.76|78.39|77.78|75.77|75.52|73.89|73.27|73.76|73.54|73.53|72.95||72.19|71.57|72.24|70.46|73.03|73.69|72.56|72.11|71.25|70.91|69.79|69.98|69.88|69.64|69.04|69.09|66.57|67.31|67.47|67.75||68.94|69.11|68.1|67.12|67.71|69.14|68.06|69.03|68.93|69.6|69.19|68.99|69.02|68.8|67.63|68|67.87|68.96|68.08|69.02|69.02|71.04|70.18|70.96|72.39|74.73|76.47|76.41|76.57|76.48|74.29|73.77|75.27|75.22|75.46|75.24|75.55|73.9|74.13|72.46|73.55|73.91|75.79|74.73|74.16|72.44|70.85|71.48|73.09|73.3|73.92|72.46|72.51|71.67
00385|13858|/equities/oneok|SnP500/R1000VALUE||64.84|66.65|66.11|64.8|63.5|63.95|64.3|62.96|63.3|63.48|64.35|64.96|62.26|61.38|59.21|58.55|57.62|58.98|58.81|59.12|59.74|60.37|60.29|60.04|59.14|57.99|58.4|58.43|58.36|56.96|55.7|54.85|55.03|55|55.78|56.82|56.51|54.23|55.1||56.75|55.5|56.13|56.98|56.67|54.57|53.31|53.82|55.54||53.39|55.73|59.69|60.39|61.1|64.74|66.19|68.49|69.14|67.14|67.27|67.41|66.85|65.85||67.05|65.82|65.14|63.73|63.56|63.54|63.29|64.79|66.57|65.19|64.65|62.79|61.78|62.48|61.71|65.6|64.05|67.35|65.12|63.87|63.33|66.92|65.5|65.27|66.3|69.28|71.47|73.62|72.17|72.5||71.3|71.3|70.81|70.26|71.61|70.89|70.8|69.84|71.17|71.43|70.63|71.71|71.24|71.04|72.27|70.43|68.97|68.3|68.52|67|66.86|64.66|64.26|64.52|66.06|67.51|66.61|66.74|68.51|68.42|67.71|67.09|63.82|65.3|64|61.53|60.78|60.16||61.81|62.6|62.65|62.43|62.92|64.51|63.02|63.64|62.73|63.26|62.89|62.07|62.89|61.87|60.68|59.29|60.17|59.85|59.59|58.63|58.53|59.39|60.21|61.42||62.61|61.65|62.5|62.48|60.78|62.46|61.65|60.64|61.4|59.99|58.76|58.48|58.77|59.4|59.41||58.02|57.78|57.91|56.53|57.85|58.31|59.56|59.37|60.2|62|61.73|62.36|62.68|60.89|60.01|60.69|58.65|59.84|62.46|62.47||64.81|64.01|61.94|61.38|63.55|63.5|63.16|63.36|63.09|63.35|62.86|64.67|64.88|64.72|63.44|63.92|64.07|64.14|63.62|65.5|65.21|65.85|65.87|64.81|64.31|65.13|65.14|65.19|65.12|64.55|63.27|62.95|61.9|61.63|60.75|60.1|60.22|60.06|59.45|57.99|58.81|58.28|58.9|57.47|57.46|54.85|53.31|52.99|55.17|55.57|55.71|53.05|53.41|52.49
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||74.65|76.89|76.17|76.41|76.46|78.66|79.32|79.25|79.52|79.11|79.15|77.16|77.54|76.77|76.47|77.35|77.4|77.37|76.35|77.44|77.84|77.04|75.87|74.03|74.86|74.9|74.54|72.59|72.24|70.21|70.74|69.45|70.03|70.41|71.57|71.87|71.83|71.66|71.99||70.87|69.87|69.21|68.58|70.41|70.7|67.63|66.53|67.68||67.72|68.71|69.7|70.72|64.05|67.14|69.22|71.38|72.69|72.97|71.79|73.14|71.6|71.92||72.78|71.66|69.83|69.03|70.04|68.63|67.04|68.3|71.88|69.71|71.17|70.73|71.03|72.53|71.54|72.49|72.8|75.21|73.29|74|73.4|76.14|74.76|74.51|76.98|76.21|79.48|80.29|79.56|78.22||79.45|79.75|79.33|79.76|80.94|81.54|82.12|82.94|84.07|82.01|82.73|83.36|84.29|83.6|81.73|82.24|80.39|81.8|80.96|81.68|80.6|79.96|80.6|77.07|77.82|76.65|76.1|73.33|74.32|76.49|78.25|78.28|76.01|75.97|76.35|74.81|72.47|74.12||74.57|75.53|79.19|79.77|78.95|79.75|81.85|83.45|80.79|80.74|82.11|81.94|82.5|81.04|81.16|80.48|79.78|79.59|81.07|82.42|82.22|82.72|83.38|85.55||87.69|87.79|88.31|88.48|89.28|87.51|86.34|86.46|88.84|87.9|87.21|88.01|88.21|88.65|89.54||89.72|89.86|91.51|91.64|96.62|103.22|103.65|99.89|100.89|102.63|88.77|88.94|90.05|88.94|88.24|89.99|89.75|90.74|92.94|92.33||93.58|92.94|94.61|93.97|94.66|95.33|95.61|94.02|93.54|94.04|93.83|94.59|95.14|94.95|95.63|96.15|95.87|94.38|95.94|96.23|96.03|96.98|97.89|98.25|96.3|96.64|97.06|96.51|95.33|95.28|96.4|95.57|95.29|94.39|92.31|91.34|91.49|89.26|89.74|87.13|91.25|90.49|91.04|89.94|89.42|88.44|86.92|86.17|86.39|87.25|87.73|86.39|88.89|89.68
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||138.94|143.56|139.96|141.13|140.41|143.17|145.14|144.49|145.76|143.32|143.92|142.06|141.18|138.94|137.97|135.22|137.74|139.15|138.11|138.84|140.61|140.16|139.33|136.93|143.91|141.6|141.87|139.03|138.28|134.29|135.8|135.44|137|138.13|137.83|139.81|141.59|138.48|137.16||138.75|137.5|138.92|138.95|141.69|140.6|135.8|136.6|139.51||139.68|141.45|147.23|147.23|143.67|151.5|156.16|159.62|162.3|160.84|159.12|159.69|157.47|157.28||159.9|156.41|153.34|151.72|152.94|149.06|150.49|151.02|158.74|155.54|155.4|156.51|158.83|160.22|160.78|162.47|163.05|165.61|161.69|160.07|161.17|162.85|161.65|159.44|162.29|161.18|166.03|166.97|163.94|160.79||163.02|159.59|156.97|154.91|153.34|151.3|152.45|154.08|155.16|155.76|156.11|156.87|156.39|155.18|156.13|152.96|152.82|153.46|156.33|156.47|156.26|155.34|152.35|150.93|149.75|149.01|147.65|140.8|145.17|149.61|148.65|147.28|143.12|147.19|149.62|145.99|145.26|149.06||148.47|148.53|148.49|148.07|147.02|147.79|148.71|151.06|150.5|148.39|146.67|148.18|147.26|149.46|150.63|145.55|143.49|133.4|135.03|136.57|134.52|135.22|137.12|134.35||137.31|137.15|134|135.91|135.97|137.85|136.97|138.98|138.03|134.61|136.15|134.67|134.61|133.48|133||131.3|130.99|130.73|129.06|130.03|134.5|131.77|130.63|130.52|128.17|129.22|132.23|135.36|136.19|133.21|131.92|129.51|130.59|133.7|133.57||132.12|134.7|134.34|133.09|132.61|134.59|134.56|134.82|135.09|135.1|135.45|134.19|134.37|135.38|134.4|135.38|133.71|135.45|137.37|138.8|135.4|136.03|133.92|133.99|134.75|135.54|132.86|134.12|133.71|139.11|137.24|139.53|138.09|139.13|142.67|141.21|141.72|139.4|139.15|137.44|141.38|142.03|143.63|141.87|142.69|140.74|138.02|139.72|141.02|143.71|146.04|148.28|151.68|151.82
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||276.2|292.38|285.4|285.56|285.06|295.76|300.74|299.19|306.11|306.42|308|302.26|299.69|289.75|292.55|292.82|293.47|290.06|285.59|287.3|289.09|282.95|277.05|270.32|267.55|267.87|268.3|265.19|259.99|247.76|248.36|244.66|245.19|249.1|248.05|248.04|250.96|244.12|246.31||249.06|246.05|247.33|250|251.87|253.1|239.96|243.87|241.9||236.37|240.54|254.79|252.63|253.15|263.61|276.96|283.02|283.76|277.8|276.84|278.82|272.5|272.17||272.72|268.01|262.57|262.07|261.63|258.77|262.69|263.35|272.45|265.4|265.35|260.44|264.89|265.74|271.19|271.54|276.16|290.58|276.43|273.06|270.82|276.36|271.7|271.38|278.26|277.07|286.97|289.44|282.95|271.32||273.87|273.55|270.26|270.42|274.06|276.63|273.43|274.43|284.14|282.2|283.76|291.65|297.78|286.68|290.43|289.14|286.74|290.22|288.53|290.39|288.86|285.91|279.14|273.97|270.98|275.63|278.08|271.62|271.92|283.85|294.97|297.31|287.62|296.39|297.99|289.19|289.92|295.31||300.03|303.02|310.23|306.34|301.14|300.53|304.42|314.25|304.73|303.77|302.97|311.56|319.71|317.21|310.01|308.56|308.68|313.89|311.8|314.17|313.48|314.23|323.09|327.89||326.93|327.79|325.11|321.37|317.45|323.74|324.13|318.37|324.04|316|318.12|315|318.6|317.42|316.53||311.89|306.48|305.33|296.38|302.61|313.14|315.11|311.4|314.1|318.93|318.32|316.23|314.46|311.66|305.4|304.93|293.1|302.06|309.14|309.64||325.04|329.02|326.59|329.75|332.3|329.32|332.48|328.33|334|326.9|326.79|329.57|329.47|325.75|325.64|304.08|301.93|300.82|296.59|301.68|297.98|304.2|303.9|299.25|299.2|300.34|296.24|295.78|297.95|294.5|285.82|284.71|287.43|290.95|289.76|293.58|291.94|288.95|291.69|279.62|288.59|285.96|291.03|287.84|291.1|285.4|279.47|284.74|287.63|289.54|290.19|285.71|289.52|284.05
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||28.75|29.37|28.53|29.1|29.2|29.74|29.62|29.55|30.28|30.66|31.37|30.94|30.77|30.24|30.48|30.43|30.17|30.05|30.2|30.86|31.06|31.1|30.71|30.65|30.33|30.66|30.82|30.91|30.72|30.17|30.16|29.77|29.96|29.7|29.71|29.81|29.48|29.23|30.09||30.59|30.3|30.91|27.96|28.8|28.47|28.27|28.35|28.1||27.94|27.74|28.5|28.14|29|29.79|30.27|30.89|31.42|30.78|31.1|31.58|30.92|31.59||31.87|31.45|31.61|31.25|31.43|31.31|30.6|31.38|32.45|31.44|30.98|31.01|30.38|30.15|31.49|32.15|31.36|32.24|31.11|30.16|30.77|31.47|31.59|32.07|33.26|33.3|34.34|34.26|33.42|34.59||35.01|34.35|34.16|33.62|34.41|33.54|32.84|32.57|33.04|32.99|32.37|31.94|32.38|31.9|31.73|31.37|31.26|31.55|31.45|31.2|30.97|30.57|30.96|30.81|30.99|31.46|31.97|31.37|31.8|31.75|31.79|30.74|29.42|29.9|30.34|29.15|28.87|29.36||29.69|29.99|30.59|29.68|27.82|27.68|27.87|28.24|28.23|27.5|27.97|27.93|28.46|28.4|28.69|28.33|27.82|27.6|27.77|28.04|27.76|27.77|27.84|28.23||28.82|28.42|28.48|29.56|29.18|29.37|29.14|29.7|29.94|29.31|29.35|29.78|29.92|29.75|29.51||28.86|28.78|28.12|27.4|27.8|27.91|28.74|28.61|28.28|28.65|28.86|29.61|29.7|29.72|29.21|29.78|30|31.47|32.82|31.63||32.09|32.61|33.03|33.19|33.82|33.7|33.99|33.67|34|33.62|33.4|33.39|33.28|33.75|33.15|33.47|33.18|32.64|31.26|30.97|30.42|31.03|31.37|31.87|31.99|32.25|31.9|31.8|32.17|32.39|32.44|32.49|32.64|32.72|32.51|32.33|32.11|31.57|31.28|30.14|30.84|30.29|30.65|30.43|30.41|30.47|30.14|30.18|30.98|31.41|31.32|31.46|31.86|32.2
00390|32370|/equities/pentair|SnP500/R1000VALUE||46.18|48.79|47.84|47.87|47.81|49.38|50.4|50.45|50.95|50.76|50.69|49.65|49.87|48.29|50.36|49.1|49.3|49|48.08|48.45|48.89|48.46|49.37|48.04|46.94|46.99|47.22|48.59|47.97|45.92|46.21|45.2|45.85|46.19|46.71|46.5|47.53|46.9|46.89||46.47|45.77|45.71|45.52|46.45|47.03|45.53|44.63|44.3||43.9|44.02|46.03|45.86|46.33|47.87|49.51|49.87|51.14|50.88|50.8|51.35|49.58|50.17||50.36|50.3|49.43|48.81|49.11|48.96|48.35|48.09|50.57|49.62|50.02|49.47|48.68|49.17|51.19|50.48|51.45|53.79|52.55|51.57|50.75|53.02|51.99|51.68|52.77|52.68|53.39|54.32|53.62|51.73||52.43|52.96|52.62|52.56|53.26|53.22|52.8|53.9|54.79|54.88|54.21|56.42|56.85|55.51|55.47|55.43|56.31|57.38|56.85|57.22|56.95|56.83|54.84|54|53.8|54.65|55.52|53.68|54.53|56.57|58.67|57.4|56.04|57.91|58.36|57.51|55.72|56.37||57.81|57.62|59.27|59.58|58.96|58.65|60.17|62.28|61.14|60.15|59.81|61.3|62.3|63.43|63.7|63.15|61.41|62.33|63.61|65.27|64.34|64.47|66.3|66.82||66.11|68.68|69.6|69.98|69.51|69.4|69.42|70.39|71.86|70.99|73.03|72.32|73.36|72.82|72.72||71.22|70.02|70.25|69.03|70.12|72.44|73.73|71.85|73.73|75.22|73.4|74.71|74.76|73.45|72.64|72.99|72.24|73.69|76.8|75.24||77.42|77.9|77.82|79.34|77.67|77.15|77.34|76.2|75.82|74.13|73.92|74.57|74.73|74.31|74.63|73.49|74.63|73.91|73.97|74.08|73.35|74.26|76.93|75.77|75.27|73.64|72.66|72.47|71.88|72.15|69.82|69.95|70.02|70.8|72.41|72.49|72.54|71.72|72.87|72.63|74.84|74.38|76.78|77.23|76.65|75.34|74.49|75.31|76.22|77.48|77.77|75.96|75.86|76.53
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41|19.99|20.32|21.46|21.18|21.63|21.17|21.08|21.71|21.29|21.08|21.09|21.38|20.62|20.63|20.31|20.47|20.39|19.8|20.07|20.23|20.78|20.54|19.43|21.08|21.17|19.95|20.73|20.99||20.76|20.82|21.34|21.16|20.72|20.96|21.06|21|21.25|20.59|20.59|19.94|19.74|19.66|19.38|19.66|19.27|19.16|18.87|19.22|18.53|19.3|20.35|21.1||21.42|21.18|20.71|20.55|20.3|20.39|19.87|19.11|18.99|18.29|17.82|17.7|17.88|17.9|17.82||17.45|17.22|17.1|16.57|16.77|17.58|17.39|17.21|17.01|17.64|17.68|17.69|17.62|17.5|17|17.42|16.64|17.04|17.73|17.82||18.73|18.83|18.72|18.15|18.44|18.63|18.55|18.55|18.46|18.4|18.08|17.9|18.12|17.97|17.9|18.58|17.82|17.72|17.14|17.39|17.48|18.19|18.64|18.72|18.7|18.81|17.77|17.68|17.73|17.73|17.49|17.67|17.74|17.99|17.96|17.79|17.94|17.92|17.83|17.47|17.89|17.6|17.67|16.73|16.6|15.93|15.58|15.62|16.02|16.08|16.1|15.69|16.14|15.99
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||137.57|144.42|141.39|141.15|141.78|145.13|148.17|150.74|156.3|157.65|157.91|160.96|158.26|151.49|154.09|153.72|152.95|154.23|154.1|160.87|153.17|154.42|150.69|147.86|146.39|146.67|147.96|139.99|137.39|132.37|135.15|133.68|137.09|138.6|144.59|146.01|146.5|145.99|144.56||144.07|142.22|142.28|141.33|144.97|145.53|144.31|138.24|135.64||134.91|137.54|140.41|138.14|137.87|141.9|146.45|149.2|152.06|148.84|147.67|150.86|146.1|149.67||156.18|146.65|142.73|144.11|146.48|146.73|143.55|142.49|147.63|146.79|148.61|142.85|142.05|145.02|142.45|147.87|147.92|157.08|152.86|147.89|146.61|146.41|142.43|142.59|149.53|152.59|159.47|164.15|160.8|160.38||161.42|164.17|161.26|165.77|172.49|172.41|166.11|166.17|169.86|171.57|174.46|178.49|180.28|177.35|176.8|179.34|176.65|184.54|180.64|182.39|178.36|176.1|168.88|162.31|165.89|172.34|172.58|165.31|172.26|176.43|179|177.31|177.2|179.61|183.2|177.98|173.37|176.07||179.21|177.82|181.92|180.88|181.13|180.55|184.3|189.26|184.74|182.49|182.95|187.94|185.12|174.28|172.17|169.43|163.85|166.47|168.86|174.11|174.88|175.14|176.8|173.78||178.47|179.53|182.81|178.46|183.75|181.65|181.6|181.06|183.45|192.2|201.06|199.56|197.48|195.36|197.98||193.77|191.51|189.04|188.22|187.59|187.77|190.56|182.19|187.42|187.78|187.43|190.32|185.57|181.48|183.17|179.99|185.14|182.16|185.22|183.09||176.95|179.62|181.76|188.82|187.3|187.39|187.51|183.36|183.59|179.02|175.88|174.55|173.19|168.84|171.99|174.09|176.31|176.36|176.89|177.33|173.79|176.98|177.19|176.38|176.5|176.58|171.62|170.39|169.82|169.68|168|166.66|168.52|169.97|171|170.25|170.06|171.09|173.6|173.29|175.05|173.81|176.55|182.88|186.08|185.05|184.8|183.94|187.56|185.87|186.84|183.38|182.86|187.05
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||39.16|40.29|40.14|39.59|39.71|40.62|41.02|39.63|41.84|41.86|41.87|41.65|41.78|41.57|42.58|42.98|42.45|42.52|42.5|42.63|41.87|42.03|41.89|41.96|41.23|40.89|41.17|41.13|41.45|40.55|41.01|40.7|41.02|41.82|41.99|41.1|41.38|40.73|40.8||41.02|40.57|40.97|41.05|41.57|41.21|40.31|39.68|39.22||38.84|37.33|37.59|36.57|37.33|38.68|39.97|40.43|39.72|39.31|39.36|39.71|40.02|39.86||40.33|40.16|39.25|38.52|38.57|38.14|37.58|37.52|38.57|37.35|36.77|35.25|33.27|32.32|32.2|32.48|32.31|33.25|33.24|33.44|34.3|34.49|33.81|33.66|34.01|33.72|34.98|35.51|35.34|35.39||35.98|36.03|36.12|36.72|36.9|37.13|36.79|36.27|37.69|38.32|38.43|38.14|38.33|37.3|37.92|38.06|37.91|38|37.6|38.26|38.53|38.18|37.87|37.54|37.78|37.72|36.87|36.02|36.12|37.23|37.64|37.8|36.91|35.52|35.68|34.95|35.9|36.31||36.91|37.79|38.55|38.03|37.31|37.51|37.96|38.55|37.54|36.95|36.69|36.59|37.51|38.12|38.07|37.91|37.94|38.01|38.61|38.16|38.84|39.74|39.8|39.58||39.73|39.62|40.29|41.85|41.52|40.72|40.25|39.99|40.14|39.29|38.9|39.12|39.3|39.75|39.75||39.54|39.31|39.2|38.43|37.72|36.97|36.36|36.23|36.13|36.53|36.65|37.52|37.41|37.04|35.79|35.83|35.85|36.71|37.48|37.78||38.83|39.2|39.25|41.14|41.62|42.74|42.99|42.76|43.3|43.3|42.21|47.43|47.91|46.37|46.09|46.66|46.32|46.33|45.15|44.65|44.62|44.4|44.93|45.62|45.79|45.76|45.65|44.77|44.72|45.47|44.86|44.92|45.41|45.93|46.25|48.52|48.43|48.12|48.56|47.33|43.5|43.38|43.35|43|42.77|42.78|42.76|43.36|43.94|44.28|45.09|46.04|44.96|43.69
00394|7989|/equities/pfizer|SnP500/R1000VALUE||46.82|47.9|47.43|48.01|48.9|49.15|48.58|49.27|49.86|49.75|50.11|48.29|49.95|49.78|49.57|49.27|49.86|49.86|49.69|50.61|50.51|50.72|51.95|52.3|51.77|51.23|51.12|50.82|51.37|50.75|51.75|51.39|51.79|52.04|52.89|53.17|53.42|52.75|51.64||52.31|52.43|50.94|50.66|51.88|51.59|50.09|49.07|48.11||46.53|47.48|48.51|47.92|47.91|49.97|51.78|53.47|53.96|53.26|53.2|52.68|52.37|53.04||53.91|53.99|53.71|53.41|52.88|52.47|50.65|50.4|51.34|50.67|49.92|50.39|49.45|49.49|48.64|49.04|48.45|49.66|49.29|48.34|49.07|50.51|49.74|49.03|48.95|48.13|49.11|49.75|50.18|51.84||53.12|53.1|53.11|53.93|55.17|55.16|52.87|51.24|50.94|51.57|51.77|52.44|52.74|53.28|52.78|52.59|52.19|53.04|54.19|54.51|54.24|52.92|52.21|52.25|50.27|49.2|48.75|47.44|47.98|48.65|47.83|47.7|45.75|46.94|47.72|45.96|46.87|47.53||48.53|48.9|49.68|49.79|49.8|50.78|50.6|51.47|51.7|53.21|53|53.38|53.86|53.07|52.69|54.33|53.37|53.01|52.54|51.54|52.79|54.05|53.54|54.11||54.95|55.54|56.65|56.69|56.24|55.72|54.84|55.63|54.53|56.65|59.05|58.4|57.58|58.01|59.2||58.71|59.55|58.95|61.02|59.48|61.25|58.8|55.54|55.2|52.78|52.08|51.4|51.72|51.48|54.27|53.04|54.68|53.73|52.4|54||50.89|51.08|51.2|50.8|51.41|50.87|49.6|49.65|49.73|50.18|49.02|47.3|48.33|48.61|43.85|44.82|45.45|43.64|43.74|43.18|42.97|43.56|43.15|43.16|42.86|42.8|42.09|41.32|41.49|41.67|41.42|41.85|42.06|42.45|42.74|42.02|42.32|42.42|42.93|43.01|43.53|43.04|43.57|43.94|44.19|43.95|43.92|44.2|43.89|44.47|44.77|44.71|44.58|45.59
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||12.48|12.5|12|11.72|11.72|12.13|12.2|12.18|12.39|12.39|12.13|11.91|11.54|11.35|11.27|11.14|11.05|11.12|11.02|10.91|10.86|10.78|10.78|10.58|10.75|10.63|10.58|10.7|10.69|10.35|10.32|10.01|10.08|10.11|10.12|10.27|10.19|9.83|9.84||10.24|9.98|9.96|10.15|10.25|10.25|9.79|9.9|10||9.78|10.08|10.28|9.96|10.4|10.98|11.63|12.04|12.23|12.21|12.4|12.57|12.25|12.2||12.35|12.01|12.16|11.92|12.07|11.74|12.14|11.89|12.1|11.79|11.72|11.57|12.03|11.77|12.09|12.56|12.61|13.03|12.72|12.65|12.65|12.93|12.49|12.23|11.82|12.13|12.37|12.4|12.31|12.18||12.3|12.85|12.53|12.15|12.84|12.34|12.09|12.05|12.07|12.27|11.94|12.09|12.01|12.04|11.98|11.82|11.58|11.62|11.3|11.58|11.76|12|11.5|11.19|10.78|10.88|11.01|10.84|10.51|11.2|11.43|11.46|11.3|11.37|11.36|11.08|10.86|11.32||11.41|11.59|11.74|11.4|11.28|11.26|11.39|12.3|12.15|12.15|12.08|12.01|12.25|12.13|12.79|12.69|12.4|12.3|12.35|12.17|12.23|12.54|12.64|12.71||13.01|12.75|12.51|12.17|12.23|12.21|11.82|11.86|12.44|12.21|12.14|12.07|11.99|12.06|11.91||12|12.01|12.07|11.99|12.02|12.24|12.26|12.16|12.27|12.35|12.49|12.63|12.44|12.54|11.81|12|11.75|11.88|12.38|12.24||12.46|12.33|12.24|12.38|12.1|12.47|12.32|12.38|12.26|12.35|12.4|12.18|11.61|11.65|11.66|11.67|11.34|11.41|11.6|11.68|11.58|11.57|11.66|11.9|11.65|11.51|11.18|11|11.2|10.77|10.5|10.25|10.15|10.71|10.52|10.19|9.89|9.82|9.61|9.6|9.51|9.74|9.97|9.94|9.97|9.87|9.79|9.58|9.84|9.69|9.86|9.8|9.83|9.31
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||96.55|98.19|97.64|97.8|98.29|100.13|100.5|101.17|101.72|101|99.24|99.47|98.13|97.37|97.64|97.6|98|98.81|98.65|98.48|97.15|97.17|96.96|96.53|95.84|95.93|93.59|89.83|91.43|89.51|90.18|89.62|90.65|93.8|93.23|93.89|94.99|95|98.08||99.72|98.74|100.87|102.44|102.71|103.4|101.57|99.18|100.1||97.95|98.27|98.21|98.97|98.5|102.33|101.69|103.54|106.28|106.37|105.52|106.21|105.76|106.25||106.97|108.07|108.57|106.62|102.91|101.15|100.5|106.18|106.3|105.91|104.43|103.37|103.62|98.88|99.87|98.94|99.77|100.56|98.99|98.57|100|102.41|101.69|102.77|102.53|102.69|105.06|103.05|102.58|101.05||101.77|101.2|100.49|101.24|100.07|99.67|99.02|95.66|96.28|96.78|93.94|93.94|93.63|92.07|93.45|92.58|91.25|93.65|94.14|93.9|93.33|93.77|92.66|89.59|88.87|91.89|93.81|93.97|93.2|99.8|102.48|102.54|101.44|101.07|105.24|102.79|108.59|108.59||111.61|111.9|111.57|109.67|109.24|107.96|105.07|104.1|103.85|103.58|103.59|103.81|103.9|103.25|102.85|103.52|102.25|101.38|102.14|100.58|102.92|102.02|101.49|101.73||103.38|102.1|101.44|100.99|100.28|99.14|97.41|95.95|96.34|95.73|95|94.26|94.3|93.86|93.54||92.93|92.91|93.04|92.86|93.45|94.38|92.73|91.92|91.67|90.04|89.5|89.89|90.41|91.39|89.38|87.84|86.87|85.94|87.35|88.68||90.03|89.65|89.78|90.4|91.55|93.59|93.07|95.36|94.76|95|94.38|93.67|92.89|94.3|93.72|94.73|94.02|93.42|94.54|95.97|94.87|96.2|96.54|96.88|96.52|97.02|95.79|97.45|98.37|98.85|97.47|95.58|95.12|95.35|95.65|96.64|96.39|96.19|96.08|94.79|99.49|98.42|102.51|101.82|101.45|100.51|100.51|100.99|101.86|102.83|104|101.96|102.59|103.57
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||92.18|93.81|92.37|91.41|88.23|88.44|88.69|89.87|89.36|89.16|90|88.33|85.63|85.53|83.8|83.76|82.65|85.51|87.54|87.49|89|88.01|88.34|85.95|87.24|84.53|85.21|86.85|85.41|82.75|81.64|78.55|79.65|80.51|81.76|82.01|82.54|79.53|80.39||84.37|81.99|84.58|88.85|87.2|84.2|84.39|90.51|95.98||90.51|96.5|102.38|104.13|101.44|106.31|108.27|110.25|109.92|106.02|104.46|103|103.18|100.81||101.73|98.68|99.08|96.77|95.08|93.79|95.33|95.52|97.72|97.08|94.6|91.19|91.2|89.57|89.48|96.36|94.52|96.17|90.79|89.18|86.76|87.21|83.01|81.88|81.02|83.62|85.95|88.87|89.55|87.16||82.85|83.14|81.97|82.49|84.25|83.08|85.68|85.91|86.67|85.96|86.39|87.44|83.47|82.29|83.85|81.12|80.27|79.79|80.63|78.76|77.55|76.5|75.34|78.27|80.77|81.21|79.35|84.31|82.6|84.3|83|84.31|82.17|84.24|84.69|83.48|83.98|84.1||85.07|87.04|88.3|88.42|90.52|93.2|89.46|89.45|88.82|90.29|88.84|87.22|87.7|87.66|84.79|84.25|85.82|85.05|85.96|82.83|83.44|85.5|87.24|88.66||88.58|86.78|86.3|86.15|83.86|81.96|80.48|78.32|78.57|75.74|72.46|72.45|72.85|73.93|72.79||71.9|71.62|72.14|69.43|71.8|70.96|70.52|70.73|69.64|72.52|72.3|71.85|72.48|71.07|70|71.38|68.67|69.17|69.86|69.25||73.87|73.83|72.19|69.64|73.71|74.68|76.99|78.91|77.47|77.87|77.53|79.17|77.99|77.77|76.88|78.94|77.55|78.14|74.78|76.75|77.35|82.22|83.73|82.89|82.73|83.32|82.78|80.87|81.22|82.16|81.87|82.63|82.04|82.13|79.3|78.39|77.35|75.71|72.57|70.03|69.96|70.91|71.13|68.04|68.61|67.01|64.34|64.27|66.02|65.76|66.03|65.24|67.26|66.38
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||75.92|77.05|75.98|76.25|76.86|77.96|77.87|77.97|78.25|77.8|77.32|75.7|76.45|76.3|75.57|75.42|76.57|75.27|73.77|73.81|73.47|73.69|72.07|72.27|71.43|70.24|69.39|69.66|70.21|69.93|70.74|70.42|69.95|71|71.47|70.87|71.32|71.9|71.66||74.68|73.12|72.3|73.16|72.79|71.75|69.96|68.31|67.29||65.92|67.48|68.36|68.19|71.28|73.73|73.41|74.57|77.22|78.1|77.49|77.58|77.43|77.65||78.72|78.32|77.78|77.58|75.19|75.31|75.53|74.54|74.53|73.73|73.24|73.38|73.69|72.62|74.25|74.12|72.8|74.22|72.22|71.24|71.2|74.51|74.41|75.41|76.78|77.32|77.9|77.96|77.82|77.14||77.54|77.34|78.23|78.21|78.84|78.88|80.49|78.5|78.83|79.32|78.1|77.69|77.56|76.72|75.98|73.94|73.7|73.42|74.1|72.97|74.32|74.06|73.77|73.27|73.76|74.23|73.25|73.62|75.37|74.45|73.2|70.62|69.82|70.83|71.99|67.38|67.96|68.9||68.92|68.76|68.34|67.85|68.4|68.95|68.69|70.91|70.55|70.66|70.33|70.62|70.47|69.24|69.61|70.84|69.91|69.79|70.99|70.65|70.69|70.99|70.96|69.82||72.27|71.46|70.15|70.29|70.65|70.8|70.12|69.85|69.65|69.79|70.59|70.5|69.87|69.72|68.89||68.91|68.55|67.68|67.69|67.8|68.3|67.6|67.27|66.99|66.28|66.72|66.66|66.56|66.43|66.17|65.55|64.06|65.05|66.29|65.26||66.77|67.11|67.89|66.96|65.86|66.27|66.12|65.92|66.1|65.26|64.53|63.36|63.64|64.56|63.6|65|64.79|65|64.49|66.38|67.29|67.62|67.07|67|67.34|68.36|67.23|67.01|68.02|67.53|66.49|66.76|67.51|66.58|68.19|74.18|72.73|73.97|72.12|72.36|72.4|71.68|72.29|72.55|72.59|72.95|73.43|73.64|73.82|73.35|73.93|74|75.1|74.55
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE||257.38|259.89|256.82|251.77|243.45|242|241.81|232.5|229.12|229.94|232.95|228.48|217.8|218.19|217.14|217.15|212.86|220.68|227.91|228.1|236.95|228.67|226.54|218.58|221.57|209.8|213.28|216.81|214.47|211|208.45|205.44|210.83|210.34|213.61|217.5|216.67|210.93|215.14||223.94|223.08|226.18|235.33|230.17|223.48|223.67|228.81|237.55||221.77|241.5|258.21|264.55|261.37|270.87|276.78|283.89|285.28|278.74|279.47|275.29|277.82|277.94||280|279.99|277.86|271.25|272|266.48|265.42|271.08|276.53|268.78|261.89|252|249.73|250.54|244.39|270.18|256.48|252.78|243.7|235.84|232.47|234.98|231.63|228.69|231.14|236.24|243|253.34|250.82|256.67||254.75|255.42|252.53|246.49|254.11|244.39|241.98|244.48|252.75|253.15|250.03|257.93|253.41|253|256.71|251.26|254.82|251.32|251.18|239.86|241.39|230.31|227.79|229.34|232.49|237.75|230.4|237.37|236.63|241.16|238.08|242.25|240.47|239.6|229.28|225.9|225.27|223.2||233.38|230.13|222.48|219.18|224.05|230.88|222.12|221.82|220.83|226.48|227.85|222.76|223.48|224.22|218.89|215.37|213.85|212.45|213.14|206|206.91|215|219.06|216.09||215.7|207.3|204.91|204|199.12|199.07|198.33|192.92|191.28|186.89|181.88|181.28|183.56|183.81|185.77||180.03|181|177.93|172.65|173.69|177.32|174.16|177.52|178.88|184.25|183.09|185.28|185.74|179.52|176.89|177.01|174.3|178.32|183.36|181.73||190.25|188.06|180.48|176.46|179.71|180.25|183.07|182.66|183.24|183|182.28|187.34|186.45|185.3|185.82|189.83|189.74|189.89|186.98|189.87|188.63|191.91|192.69|191.62|188.68|192.05|190.89|189.93|190.09|191.25|190.76|191.36|193.06|193.08|184.66|181.8|181.96|178.97|174.68|166.51|170.3|169.54|168.02|162.03|157.96|150.05|147.95|149.36|157.05|157.03|158.66|152.95|154.87|151.08
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||162.19|168.9|167.4|166.49|166.46|170.79|173.5|173.34|175.04|173.93|174.63|171.94|169.46|165.92|166.04|167.04|164.08|165.35|163.31|166.06|165.94|162.9|163|161.72|164.7|161.76|161.61|160.15|160.19|154.67|153.42|150.96|154.31|157.09|160.22|161.38|162.31|160.03|161.09||161.3|157.77|157.37|159.75|161.45|162.84|155.8|156.61|156.49||154.09|151.48|156.51|155.66|155.53|158.33|163|169.9|173.2|173.08|173.3|175.51|172.44|175.41||175.05|172.95|167.63|163.26|162.17|155.98|154.75|155.93|160.43|155.27|157.44|159.3|159.83|161.84|163.67|166.62|168.87|173.72|169.66|167.54|166.1|171.08|170.43|169.46|172.5|173.25|177.58|179.64|178.05|175.75||175|178.44|179.75|183.98|184.7|181.38|180.96|182.39|182.81|181.14|184.45|190.73|194.06|194.71|196.47|193.25|192.67|197.37|193.01|192.97|193.07|192.39|185.24|183.36|182.15|184.96|186.75|181.6|178.7|184.87|191.59|193.7|187.19|199.25|202.67|195.61|199.01|203.08||201.17|201.3|208.59|207.19|204.57|207.36|210.63|210.76|211.36|209.7|210.35|208.01|210.87|209.74|205.99|208.22|204.96|206.01|204.2|204.11|200.96|206.9|208.52|216.88||222.2|226.45|224.93|223.84|222.45|223.73|220.57|212.39|215.89|208.22|200.52|201|201.24|201.17|201.07||197.93|197.12|196.87|192.55|197.24|201.79|198.08|198.81|196.21|201.56|200.73|202.09|203.3|199.96|197.73|201.85|195.45|197|200.88|200.1||208.63|209.09|204.15|199.36|200.91|202.46|205.53|204.82|203.61|205.6|205.41|207.04|208.17|207.1|207.71|212.7|210.1|210.64|211.03|213.05|212.91|216.07|216.56|216.08|212.73|212.8|206.83|200.84|199.13|202.5|201.76|203.3|201.05|202.76|201.8|200.82|200.49|198.09|198.31|195.64|197.44|197.72|200.2|194.5|193.61|187.67|183.97|184.67|188.92|189.9|190.18|188.35|194.46|191.66
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||126.04|132.16|128.01|127.65|127.23|131.94|133.48|134.19|137.21|136.39|135.55|133.34|133.54|127.19|128.29|127.36|128.13|128.24|126.65|129.31|129.29|130.36|126.93|126.22|126.87|127.73|122.95|120.1|119.77|114.91|116.8|114.84|115.71|116.03|114.17|117.87|119.1|119.4|118.76||117.86|114.34|117.21|119.27|121.3|121.01|114.36|112.74|110.6||110.02|108.5|113.62|111.51|113.3|115.9|123.99|127.01|128.78|127.13|125.46|128.79|125.37|126.49||130.03|126.3|123.41|121.46|122.81|119.68|122.67|119.56|124.33|120.47|122.36|123.32|124.3|125.04|127.14|128.53|131.57|137.34|133.21|130.99|127.99|130.85|129.61|125.9|129.34|132.85|133.15|131.7|129.64|126.49||128.27|130.59|128.71|131.75|132.53|134.15|134.14|132.41|133.37|134.01|131.07|132.94|135.89|129.55|129.46|129.51|128.74|130.46|128.91|130.93|128.68|127.87|123.37|121.95|120.23|121.19|122.03|117.74|114.5|123.95|128.05|128.78|126.5|133.45|141.09|137.71|140.61|146.67||149.64|149.05|151.87|151.64|149.27|149.9|153.81|156.99|154.25|152.83|152.99|156.74|157.62|157.35|156.2|154.83|153.39|153.49|153.99|155.03|154.74|159.7|161.55|163.79||165|168.82|168.45|168.81|166.19|167.71|170.62|173.1|171.25|170.6|172.44|171.09|171.21|171.19|169.74||167.06|165.74|163.93|160.68|164.59|169.32|165.86|162.46|162.81|163.37|164.05|164.82|166.28|164.43|160.39|159.03|153.48|154.17|157.36|155.6||158.76|160.43|161.29|160.84|162.35|164.3|164.84|162.93|161.64|159.51|160.73|161.45|162.47|163.09|163.25|162.81|161.89|159.03|160.57|162.98|161.52|161.87|160.07|161.72|165|160.43|158.94|157.4|160.3|158.88|154.68|152.8|151.86|150.74|150.48|146.75|145.85|144.01|144.01|143.01|145.75|146.09|148.16|148.58|146.52|145.26|145.66|146.31|146.74|149.79|150.71|150.33|152.51|153.03
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||29.79|30.34|30.22|30.23|30.23|30.81|30.91|30.83|30.91|30.6|30.29|29.43|29|28.48|28.15|28.07|28.6|28.99|29.1|29|29.08|28.79|28.08|28.04|27.85|27.33|27.24|27.14|27.4|27.19|27.53|27.12|27.06|27.24|27.31|27.18|27.25|27.05|26.83||27.76|27.13|27.06|27.13|27.36|27.08|26.61|26.17|25.85||25.36|25.74|26.27|26.03|27.08|28.33|29.14|30.22|30.58|29.97|29.83|29.94|29.93|30.18||30.36|30.24|29.94|29.86|29.57|29.2|29.21|29.37|29.39|28.98|28.77|28.34|28.4|28.28|28.79|29.23|28.8|28.89|28.17|28.11|28.31|29.14|28.9|29.25|29.76|29.89|30.37|30.17|29.83|29.22||29.2|28.97|28.83|28.91|29.11|29.13|29.39|28.71|28.7|29.02|28.56|28.7|28.44|27.77|27.59|27.33|26.89|26.86|26.9|26.67|26.79|26.62|26.5|26.15|26.27|26.58|26.69|26.29|26.15|26.45|26.01|25.72|25.45|26.17|26.43|25.94|26.1|26.81||26.1|28.14|28.23|28.25|28.35|28.66|28.8|29.53|29.53|29.29|29.41|29.68|29.71|29.52|29.68|29.68|29.35|29.29|29.54|29.56|29.66|29.71|29.82|29.89||29.97|30|29.96|29.95|30.23|30.25|30.01|30.05|29.99|30.14|30.06|29.95|29.79|29.77|29.53||29.42|29.41|29.42|29.5|29.56|29.48|29.27|28.83|28.88|28.73|28.6|29.17|29.32|29.22|28.66|28.23|27.89|27.83|28.44|28.18||28.66|28.73|28.51|28.4|28.27|28.49|28.7|28.84|28.6|28.76|28.78|28.75|28.67|28.72|28.89|29.31|29.24|29.3|28.8|29.07|29.01|29.09|29|29.13|29.01|29.22|28.89|28.55|28.85|28.71|28.48|28.26|28.19|28.36|28.4|28.55|28.26|28.29|27.96|27.88|28.47|28.22|28.36|28.42|28.55|28.48|28.42|28.62|28.68|29.1|29.46|29.38|29.54|29.61
00403|8267|/equities/principal-fin|SnP500/R1000VALUE||76.61|78.39|76.99|76.1|76.38|78.15|79.29|78.72|78.98|79.13|79.51|77.49|76.16|73.69|68.79|68.22|67.98|68.05|66.19|67.12|66.94|64.91|64.89|63.93|64.91|63.91|64.67|64.25|63.87|62.53|62.69|61.13|63.49|65.73|66.2|66.92|67.06|66.33|66.57||67.77|66.79|67.33|68.11|67.78|68.55|65.2|65.51|65.48||63.86|62.84|64.96|63.94|63.59|66.33|70.29|71.62|72.2|71.73|70.88|72.19|71.6|72.93||72.94|71.98|70.96|70.34|70.53|69.24|69.75|71.44|72.77|70.08|70.02|67.62|68.07|69.13|68.99|70.26|71.51|73.41|69.86|68.78|68.14|70.64|69.92|69.86|71.85|72.34|75.02|76.21|75.17|73.92||73.95|74|72.98|73.3|73.62|73.06|73.97|74.38|73.41|73.89|73.41|74.56|74.59|73.37|73.6|71.85|70.79|70.98|69.84|70.03|70.04|69.56|67.48|66.21|65.06|65.56|66.17|64.89|64.37|67.06|69.01|69.37|67.47|70.64|71.69|68.5|69.56|71.1||72.48|72.82|75.65|75.77|74.19|76.04|78.59|78.95|78.19|74.94|74.77|72.7|74.02|74.18|73.06|72.1|72.41|73.06|72.62|72.16|72|73.64|74.59|75.8||76.82|76.58|76.52|76.82|75.81|76.26|75.02|74.22|75.62|73.21|72.33|72.11|72.28|72.34|72.95||71.58|70.17|70.33|66.92|71.64|73.17|72.37|72|71.28|71.99|71.54|71.62|71.22|69.98|69.18|70.07|67.76|68.58|70.92|70.91||73.93|73.54|72.32|70.87|71.22|71.59|72.11|71.69|69.59|69.21|68.46|68.31|68.77|68.95|68.46|69.16|68.28|67.84|67.09|66.91|66.47|69.51|69.64|69.44|69.01|69.77|69.03|68.61|68.65|68.43|67.02|67.57|68.12|68.92|67.97|67.18|66.65|65.12|65.63|64.4|65.35|65.62|66.53|64.45|64.22|62.57|61.71|61.98|65.16|65.74|66.08|65.14|65.94|64.87
00404|7968|/equities/the-progressive|SnP500/R1000VALUE||125.16|126.43|125.48|124.4|125.94|127.48|128.21|127.06|122.49|122.01|121.77|120.46|120.89|119.66|118.49|118.28|116.78|114.75|113.19|113.26|115.06|114.19|113.12|112.59|112.64|111.19|111.29|111.34|111.96|110.29|116.08|112.33|117.42|117.05|120.32|120.38|120.62|120.04|117.14||118.48|116.27|113.64|115.42|116.56|115.99|109.75|111.85|112.18||109.56|110.21|112.57|112.41|113.54|113.56|115.54|119.63|121.19|120.07|119.11|119.38|118.47|119.38||120.34|116.81|115.62|114.73|112.94|110.99|110.42|111.9|111.19|109.75|107.82|108.8|107.87|108.27|108.75|109.46|112.41|115.84|112.23|110.33|107.36|110.42|106.95|108.41|110.56|108.34|113.02|113.04|111.15|109.64||112.11|113.91|115.3|118.43|118.51|119.53|116.87|114.23|114.1|115.19|113.99|117.17|116.19|116.88|116.67|114.1|114|113.35|112.18|111.22|109.52|106.14|107.31|105.71|105.54|104.67|104.1|103.76|106.52|107.19|105.08|104.92|103.24|105.93|107.24|102.88|104.62|106.25||106.41|105.23|106.08|105.78|106.21|106.2|106.51|108.43|109.2|109.1|109.07|109.7|109.48|108.1|108.66|108.72|107.64|107.63|109.3|109.88|108.02|107.17|107.63|109.87||109.75|109.26|109.85|108.92|110|109.18|105.25|102.89|102.16|102|102.65|103.05|103.97|103.35|103.32||101.25|101.16|101.22|101.52|100.97|103.02|101.81|97.14|96.69|95.06|95.25|95.12|96.81|96.79|95.22|96|93.13|92.94|94.97|94.59||95.64|94.52|92.05|90.3|90.72|90.73|93.88|93.98|96.17|95.86|95.71|95.45|96.41|95.84|94.57|95.15|94.62|94.7|94.88|95.69|94.3|96.25|96.35|95.62|94.63|94.5|92.62|90.34|91.25|90.01|90.82|90.52|91.2|90.93|91.14|92.27|91.26|90.31|90.94|90.39|91.14|90.35|90.68|91.56|91.57|92.04|92.07|92.21|92.61|92.99|93.31|93.2|94|93.12
00405|7923|/equities/prologis|SnP500/R1000VALUE||128.35|132.78|131.12|128.46|130.94|134.08|136.63|137.39|137.11|138.38|137.24|134.23|134.41|132.9|131.22|131.39|130.75|130.72|129.37|130.98|132.56|132.4|127.39|127.59|127.51|126.9|125.68|124.57|125.11|119.2|121.01|118.13|120.76|120.91|121.78|121.58|122.57|121.46|121.43||120.03|117.65|118.31|118.96|120.21|122.59|118.24|115.46|112.36||110.36|111.79|115.09|110.66|108.43|117.24|122.17|124.77|129.68|127.87|127.58|129.54|125.86|127.48||127.26|122.36|120.03|120.08|120.48|119.72|119.72|119.53|125.9|125.25|128.35|123.93|123.74|125.41|132.37|140.88|144.98|152.28|152.36|153.13|160.29|173.01|167.67|165.63|167.73|168.73|170.78|172.67|169.56|163||162.7|165|165.33|165.73|168.65|168.83|170.11|166.28|163.78|165.8|161.48|164.14|164.7|160.35|157.33|155.89|157.23|158.67|158.92|160.16|156.66|154.57|151.84|149.17|147.83|151.08|150.48|146.99|148.91|150.84|149.58|147.64|145.76|145.85|148.45|143.33|140.76|142.37||142.55|143.28|144.38|145.62|145.34|146.31|148.43|155.37|151.19|152.05|153.49|156.44|157.33|153.52|156.82|155.07|148.61|151.72|153.96|153.31|155.43|154.14|153.59|153.43||152.74|153.15|153.24|152.99|153.02|153.73|156.57|157.65|161|164.9|168.36|167.97|167.68|165.79|165.89||161.75|162.26|160.79|161.39|161.18|163.25|162.56|158.73|161.08|159.08|157.56|159.44|159.3|156.55|154.66|154.42|151.7|150.75|153.28|149.88||154.51|152.58|150.9|150.22|150.58|150.38|149.47|150.2|148.81|148.91|148.77|148.45|148.07|146.69|147.87|147.65|147.03|144.73|144.96|146.67|143.86|146.23|145.1|144|144.94|143.42|139.12|139.79|136.98|135.73|133.9|132.29|128.94|128.53|129.38|127.79|126.43|126.83|126.43|125.43|126.44|125.58|126.19|127.9|128.84|130.01|128.85|129.06|130.11|132.58|133.29|132.55|132.78|133.63
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||98.52|101.38|99.5|99.33|99.11|103.4|105.42|104.57|105.18|104.82|105.49|102.99|101.65|98.58|97.3|96.51|95.95|96.81|97.99|99.65|99.99|98.1|97.64|96.05|96.87|95.51|96.07|95.82|95.17|92.66|92.33|90.44|93.3|96.02|96.1|96.31|96.6|94.82|95.33||97.42|95.68|96.33|97.68|96.95|97.41|92.49|93.17|93.9||91.44|91.33|94.85|94.14|94.25|98.39|102.57|105.09|106.21|105.33|103.96|105.75|105.32|106.25||106.27|104.56|102.16|100.89|101.4|98.7|99.58|101.59|103.96|101.03|101.19|100.16|103.05|104.25|105.11|106.68|107.74|111.57|109.73|108.41|108.51|112.12|110.79|110.39|113.99|115.83|119.86|121.06|119.42|118.5||117.24|116.3|115.55|116.5|116.71|114.65|116.73|116.85|116.38|118.4|118.17|120.3|120.86|120.06|120.86|119.16|116.94|119|116.09|115.23|115.4|113.96|109.79|109.26|106.05|106.15|106.89|103.7|102.05|106.43|109.54|109.37|105.78|111.66|112.8|108.95|110.89|112.76||114.07|114.25|118.16|118|115.8|119.86|121.38|121.19|121.33|119.27|118.34|113.39|114.8|113.67|111.57|110.19|110.61|111.78|110.9|109.44|110.01|112.43|113.19|115.73||117.4|116.42|115.65|115.39|114.46|114.79|113.22|111.4|113.71|109.92|108.24|108.63|109.08|109.06|108.83||108.25|106.91|105.97|101.61|105.38|108.05|106.93|107.06|105.08|107.04|106.53|105.71|105.75|104.2|102.73|103.42|100.05|102.26|105.03|105.1||109.33|110.19|107.48|106.53|109.25|110.28|111.29|110.85|110.75|110.27|109.58|109.16|111.07|110.92|111.8|113.94|111.17|111.33|110.05|112.58|111.76|113.65|113.81|113.99|113.27|114|111.92|110.51|110.59|109.78|107.45|108.98|110.08|109.72|108.49|107.97|108.16|105.71|106.18|105.2|105.89|105.57|106.61|103.75|103.21|100.05|97.9|98.89|103.14|103.61|104.32|103.72|105.41|103.75
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||66.69|67.8|67.24|67.38|67.85|69.4|69.39|68.81|68.79|68.83|67.61|66.69|66.59|66.03|65.44|64.74|64.73|65.38|65.15|65.68|65.67|65.44|61.9|61.45|60.69|60.1|59.6|59.64|60.41|60.06|60.55|60.34|61|61.74|62.48|62.46|62.8|62.98|62.56||64.67|63.28|62.61|62.63|62.83|62.51|60.43|59.82|59.66||59.16|59|60.52|60.97|63.1|65.47|65.16|67.13|68.95|68.39|68.5|68.54|68.1|68.54||69.04|67.98|68.13|68.7|68.28|67.55|67.67|67.86|68.65|68.06|68.58|68.29|68.95|68.33|69.06|69.43|68.89|69.27|68.5|68.85|69.66|71.15|70.45|71.26|72.64|73.88|74.67|74.73|73.08|72.43||72.8|71.55|71.92|71.73|72.09|71.61|72.08|70.56|70.29|71.06|70|69.94|69.1|68.52|68.31|67.54|66.8|67.1|67.45|66.8|67.75|67.71|67.53|66.53|65.72|65.4|65.82|66.68|67.71|67.6|66.29|65.38|64.46|64.83|64.87|62.32|63.57|64.68||64.68|64.73|64.79|64.43|64.77|65.95|65.85|67.43|67.25|66.79|66.64|67.09|67.28|66.26|66.53|66.03|65.4|64.69|64.72|64.35|65.44|65.59|65.55|65.22||65.25|66.3|66.04|65.85|66.26|67|65.89|65.83|65.99|66.16|66.73|66.32|65.97|65.58|65.06||64.58|64.6|64.31|64.09|64.09|65.61|65.55|64.53|65.19|63.8|63.74|63.91|64.62|63.71|63.45|63.17|62.44|62.49|64.25|63.64||64.59|64.2|63.44|63.07|62.4|62.46|62.72|63.34|62.17|62.19|62.72|62.16|62.17|64.19|63.68|63.37|63.98|64.36|63.8|64.33|63.98|64.61|63.93|63.84|63.09|63.4|62.45|61.73|62.11|61.41|60.17|59.42|59.28|59.89|60.46|60.95|60.85|61.15|60.46|60.9|61.26|60.36|61.21|60.7|60.69|61.02|61.7|62.07|61.91|62.61|62.8|62.57|62.32|62.14
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||344.52|350.25|343.01|341.09|346.35|351.23|352.85|355.27|353.22|355.34|351.7|346.44|345.99|342.93|335.71|331.2|330.57|328.4|320.94|324.42|326.41|323.9501|313.5521|313.9654|311.2842|306.8733|306.8252|303.6732|303.9422|296.9078|301.0977|294.4765|294.1401|295.3798|301.559|303.5098|302.5104|304.6534|302.4335||304.9897|300.4731|298.9259|299.3103|301.4725|301.9338|296.1486|294.2843|290.3058||286.8943|289.0565|292.3046|286.2216|285.8756|295.4375|297.6766|304.2113|317.7517|309.9292|317.8189|319.9331|317.7228|317.7421||322.6719|313.187|312.1971|313.2735|307.6132|300.7037|297.6862|294.9281|304.1152|306.7195|306.1045|301.8857|300.5884|300.1848|301.4533|323.7386|335.6453|341.3152|343.0834|346.0048|357.0082|383.4066|376.1127|378.8227|383.4354|386.6643|396.4761|403.5201|397.0527|393.6315||392.5648|389.826|390.9023|386.1262|392.9973|393.2375|392.6417|380.2834|378.7266|381.0425|375.0556|380.7062|381.0041|368.4055|361.3326|358.565|353.6927|355.9318|353.2219|351.444|351.5113|343.7657|341.2863|346.024|351.7131|355.2495|355.2111|352.8759|361.4768|362.6396|358.4112|351.0404|344.9765|341.171|348.5514|337.9133|339.6623|329.0241||330.1581|332.5605|337.9998|337.8748|341.7668|344.1981|345.0823|354.7883|348.3016|348.5995|348.6956|353.0008|355.9126|341.4785|344.5441|346.5045|332.7527|334.5978|338.7493|338.3938|339.5662|338.6724|343.1122|345.6973||347.6769|350.1659|353.0969|348.6956|345.7838|342.0263|351.0885|347.6577|350.7905|351.0308|359.9488|357.9307|358.0845|356.1625|354.4135||348.3112|351.1749|347.6769|351.6939|347.6289|348.8397|347.3982|338.5475|341.3536|334.4249|328.9472|330.0139|326.9868|326.2564|322.2587|321.9224|312.9275|314.6092|318.9433|314.2633||321.98|317.4922|316.3486|318.7992|322.7488|320.5289|315.378|318.7895|316.339|316.1853|314.3882|312.3221|310.8421|310.2848|319.5776|319.7601|324.5363|318.7031|319.222|318.6838|309.8619|314.1287|315.6952|313.6002|309.9292|309.8619|308.4781|309.6505|306.9597|313.1677|304.9417|299.1661|290.3154|288.0282|289.7676|289.6619|283.7422|286.4234|285.6065|285.5104|290.5268|287.836|285.1645|292.0259|293.5059|297.1288|299.7619|299.9637|298.9066|305.0089|307.0462|305.0378|308.6703|310.6211
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||41.04|43.05|42.09|41.15|40.99|42.31|43.71|43.5|44.55|44.41|44.95|44.27|44.13|42.18|43.52|42.38|42.62|41.86|41.7|44.17|43.62|43.71|43.66|42.8|44.7|45.91|45.58|44.37|44.55|43.46|43.95|43.8|44.33|44.06|44|44.2|43.58|43.24|43.72||42.22|39.63|39.59|39.87|40.59|40.39|39.72|37.92|37.17||36.25|36.27|39.43|39.88|39.97|42|43.99|44.07|45.3|45.12|45.06|45.51|44.92|45.26||45.69|44.98|42.97|40.93|42.43|42.74|41.67|41.64|44.44|42.73|42.53|42.16|40.49|41.9|42.67|42.79|43.3|45.86|43.61|42.44|41.76|43.52|41.65|42.58|43.67|41.91|43.31|43.91|43.69|42.07||42.21|42.7|41.81|41.47|40.67|40.25|40.75|41.9|43.17|42.37|41.9|44.34|45.2|43.67|43.8|44.57|44.65|46.39|46.53|48.43|47.35|46.61|46.45|44.26|46.39|47.15|47.67|46.08|46.27|49.37|49.25|50.04|49.1|49.66|48.66|46.62|44.87|46.23||48.13|47.95|49.28|48.9|47.82|47.86|48.54|51.44|50.16|48.86|48.74|52.84|54.4|53.19|52.69|51.25|50|51.07|53.02|54|51.51|52.37|53.1|54.52||57.09|56.93|55.02|54.9|53|52.28|55.03|56.11|56.91|56.09|57.16|56.65|57.65|56.28|55.38||54.65|54.54|52.99|51.48|52.98|53.99|55.32|53.86|54.99|56.22|55.37|55.37|54.67|53.97|52.09|52.49|50.07|50.03|51.51|51.59||52.65|52.9|52.42|52.25|51.74|52.36|51.52|50.57|51.36|50.7|50.62|51.91|50.27|50.43|49.08|48.39|47.79|48.68|48.08|48.66|48.75|48.68|49.86|49.72|50.1|50.21|49.23|49.37|48.41|49.24|47.78|47.87|47.25|47.33|47.66|46.99|46.53|46.25|46.13|45.92|47.92|47.19|48.34|47.49|47.36|47.88|47.1|47.37|48.64|48.22|47.58|47.18|48.28|47.93
00410|32533|/equities/pvh|SnP500/R1000VALUE||64.03|67.72|66.08|65.44|64.01|67.5|70.2|70.39|70.98|68.49|68.97|68.77|65.64|63.45|66.36|64.38|63.73|63.03|61.2|62.23|61.92|61.65|60.08|58.03|61.75|61.93|62.54|63.4|61.86|57.18|56.97|55.12|57.17|57.08|56.4|58.28|58.68|56|57.48||56.8|56.9|58.31|60.81|62|63.35|61.57|59.8|60.53||61.56|58.82|63.4|61.64|61.1|65.62|67.7|70.62|70.84|71.07|71.96|72.47|71.11|70.87||70.76|69.98|65.72|62.28|64.21|64.87|64.49|65.48|69.25|67|67.95|64.5|64.48|66.01|67|67.73|66.8|72.46|73.01|74.77|72.78|74.81|72.65|72.51|76.19|75.29|78.32|79.52|80.05|77.04||79.34|80.7|76.6|75|72.84|71.58|71.51|73.6|78.06|77.19|76.61|82.69|88.48|84.31|83.72|81.49|80.17|81.54|81.25|83.73|81.95|80.69|75.03|72.48|72.52|74.26|75.36|69.35|66.99|79.16|89.52|94.1|89.44|97.89|100.2|97.16|97.44|98.67||100.13|98.52|101.3|100.85|97.22|98.13|102.16|103.08|98.57|96.39|96.39|95.72|96.06|97.04|95.01|93.04|92.85|92.05|94.04|96.55|96.2|97.75|100.7|100.86||102.7|104.55|103|103.9|102.3|106.96|110.13|109.46|111.53|108.08|106.65|106.12|105.6|104.05|102.84||100.33|98.58|98.63|94.49|97.74|96.24|97.82|98.2|98.39|101.69|102.64|104.71|104.45|103.98|99.02|100.77|105.09|106.78|109.85|110.11||118.23|119.54|119.29|116.99|121.29|122.64|123.26|120.62|120.28|121.84|120.88|122.8|122.6|122.91|119.56|118.62|112.66|113.45|109.33|109.64|109.12|111.75|112.21|111.96|112.71|111.14|110.35|109.5|110.01|110.31|107.56|106.76|104.15|104.75|107|104.36|108.41|107.46|106.18|102.79|109.38|111.96|113.38|110.48|111.7|107.56|105.49|106.42|109.98|110.19|109.97|109.09|111.24|109.13
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||95.7|101.96|98.06|98.72|99.45|103.7|107.05|105.42|107.91|108.92|111.07|108.72|109.01|102.23|106.43|106.09|108.61|106.87|102.97|102.84|104.07|103.84|104.1|99.79|103.83|104.34|107.01|105.57|102.42|97.9|100.18|98.39|97.46|97.95|96.75|99.41|100.49|97.94|96.24||92.47|94.32|95.81|98.55|99.8|97.87|94.98|95.25|96.26||95.13|93.12|98.52|96.66|94.01|101.25|105.13|109.38|111.54|109.83|109.06|113.36|109.59|111.75||112.19|108.48|104.38|102.16|105.93|108.61|104.83|104.64|108.12|102.52|104.81|101.16|100.88|105.25|102.76|107.12|108.84|119.34|120.07|119.56|113.78|117.08|110.27|109.34|114.61|111.69|113.59|115.77|117.34|115.56||113.38|116.11|114.1|114.88|114.43|114.31|115.08|117.94|123.49|121.51|124.1|127.43|131.89|128.86|130.88|130.7|125.66|130.03|128.93|130.87|128.81|127.17|121.46|118.61|123.63|125.5|129.36|129.14|123.68|129.63|131.75|137.12|132.61|136.78|137.76|136.9|130.15|130.98||133.2|133.04|136.8|135.08|129.31|127.24|133.74|136.72|131.56|128.5|131.45|128.72|143.55|138.99|137.28|129.46|127.72|133.64|133.45|137.65|134.31|137.15|141.69|146.99||148.73|146.75|152.84|151.72|151.56|154.69|158.36|157.24|160.45|159.43|156.39|156.06|156.91|156.44|155.42||152.07|151.41|150.49|146.16|147.68|147.7|152.88|152.47|154.99|159.23|159.56|161.37|161.51|152.73|149.91|149.18|146.1|146.23|150.84|148.11||152.62|152.59|151.25|155.19|156.34|157.94|159.31|158.91|160.5|157.68|154.28|157.64|159.3|156.07|154.46|178.12|172.09|172.07|168.23|168.93|165.27|165.28|167.32|168.01|170.26|169.51|168.76|165.3|165.87|164.61|160.05|160.26|163.68|165.83|165.33|164.84|166.06|163.99|169.26|167.19|169.91|171.42|169.91|174.05|174.12|173.33|173.33|170.08|175.3|180.31|179.91|182.13|182.37|179.3
00412|19695|/equities/quanta-services|SnP500/R1000VALUE||144.63|147.75|145.11|141.22|140.01|142.02|144.48|144.12|142.43|142.97|143.46|141.25|140.25|135.84|137.26|136.91|133.41|137.06|138.31|138.72|138.73|145.29|133.97|133.28|133.68|133.06|133.14|132.3|131.11|126.96|128.01|128.04|127.9|127.72|131.15|131.95|132.25|126.29|127.25||126.14|125.34|119.75|124.1|127.91|125.98|120.76|118.86|119.23||113.85|114.73|124.12|123.55|125.81|126.6|130.76|130.44|133.74|131.4|129.12|124.57|119.78|119||123.51|120.63|118.36|115.91|116.43|113|113.53|110.62|113.66|112.19|112.57|108.93|108.76|111.82|109.83|117.59|120.99|121.28|119.01|116.23|115.98|118.84|117.8|117.07|120.67|120.54|125.27|137.84|138.91|136.37||135.14|134.74|133.92|133.03|133.99|132.36|129.41|130.1|131.44|131.62|131.61|132.16|134.46|135.54|134.3|132.57|129.21|129.74|128.22|126.56|125.66|122.84|121.67|122.6|123.32|121.05|118.72|116.83|108.01|109.17|112.37|110.24|108.37|108.94|108.21|108.74|98.32|100.77||102.17|102.98|106.98|104.84|99.46|99.91|102.87|106.27|102.25|98.87|99.95|101.47|103.81|103.12|102.72|98.5|96.89|97.06|97.06|99.48|98.27|99.98|102.16|105.6||106.64|107.28|110.14|109.98|107.77|106.69|109.99|109.32|116.15|112.27|114.66|112.83|114.28|114.3|114.38||111.88|111.52|110.83|107.44|108.86|111.35|112.16|110.76|112.01|114.36|113.66|116.06|117|112.96|112.61|113.59|110.51|113.78|121.68|117.54||121.98|120.83|120.57|121.06|119.06|118.5|119.49|118.68|116.98|116.54|116.04|118.21|119.8|117.42|113.28|116.82|120.68|120.98|121.28|121.51|116.47|119.7|120.52|118.06|116.6|114.32|113.25|112.67|112.34|113.14|111|111.64|110.9|112.77|113.39|111.71|112.66|113.14|116.67|113.82|115.85|115.83|117.03|117.29|118.61|115.87|114.87|116.71|118.42|116.87|118.17|116|115.16|115.8
00413|8198|/equities/quest-diag|SnP500/R1000VALUE||127.1|130.6|128.74|130.05|131.99|135.48|135.96|137.84|140.53|141.1|140.55|140.57|140.98|139.21|140.02|139.38|138.04|137.93|136.7|136.67|136.57|135.18|134.3|133.2|131.05|131.03|134.63|134.84|136.66|133.65|135.86|133.23|133.09|134.09|135.97|135.74|135.76|135.94|133.58||136.68|132.98|137.61|136.46|138.56|140.31|137.42|134.34|131.93||130.64|127.98|128.78|127.07|127.79|131.25|134.89|135.55|137.77|135.84|136.2|138.65|138.62|141.02||145.39|141.65|141.03|140.09|139.54|141.03|140.07|139.2|140.52|135.39|136.39|136.09|132.86|134.09|136.21|136.3|136.18|139.04|133.78|132.42|133.84|135.83|137.48|134.73|136.62|137.19|141.64|138.45|135.88|133.24||135.92|137.05|137.27|137.39|140|137.93|134.43|133.67|134.54|136.33|136.86|138.96|141.39|144.9|144.08|141.99|142.36|143.78|143.85|145.06|145.16|143.29|141.65|138.11|136.34|135.97|135.58|134.3|136.1|137.65|135.79|134.76|131.92|131.27|132.18|129.51|129.09|130.55||131.38|129.12|131.72|131.11|130.29|132.37|133.71|136.79|134.52|132.21|134.05|136.31|135.91|135.24|135.02|134.85|135.08|135.4|137.18|138.3|137.72|137.17|138.98|138.83||142.3|145.01|147.14|157.88|159.6|155.87|158.34|157.32|158.2|164.35|173.01|171.34|170.11|169.34|169.35||167.05|167.77|167.1|171.49|171.2|171.89|168.41|164.43|163.26|160.06|157.72|160.15|160.14|157.64|157.06|154.32|151.24|148.68|156.7|154.95||149.52|151.04|150.74|148.44|147.82|147.83|148|146.6|150|148.24|144.78|142.03|142.22|140.55|143.81|145.03|144.23|147.31|146.78|145.83|143.94|145.5|145.01|146.49|145.36|146.85|145.71|143.72|142.5|142.41|140.95|140.48|140.36|141.93|143.5|142.33|141.17|141.24|143.3|145.31|147.68|146.05|149.88|153.09|153.52|152.71|154.34|154.22|154.77|155.01|155.79|154.81|153.9|154.94
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||94.1|98.25|95.08|95.27|95.15|98.06|99.21|98.12|100.86|98.47|98.84|99.12|95.52|96.77|101.16|100.22|98.73|98.36|94.97|97.94|98.63|97.34|95.24|90.63|96.78|96.94|98.22|98.17|97.04|92.23|93.01|92.59|93.94|93.28|91.8|93.2|93.14|90.04|90.75||90.7|89.65|91.53|93.07|94.19|96.35|93.33|92.27|92.16||89.71|87.14|95.87|94.57|94.39|99.79|103.18|104.44|106.53|105.83|105.19|104.1|101.19|101.09||98.87|98.41|93.69|91.14|90.95|93.24|92.09|95.29|102|98.3|99.93|95.46|92.37|95.05|94.88|98.54|100.21|107.58|105.81|106.7|104.34|106.76|103.39|104.32|108.43|109.25|114.24|115.38|112.81|108.7||108.52|107.66|105.82|105.04|105.61|104.81|105.91|110.63|115.07|112|113.44|119.72|122.63|119.11|117.44|117.58|116.37|117.28|118.5|121.4|119.22|114|108.02|107.59|107.54|109.12|108.64|101.01|101.86|116.05|124.57|128.47|124.7|132.04|134.11|128.93|129.1|129.63||126.58|126.7|130.04|128.76|122.54|121.74|125.59|127.15|124.67|119.34|118.63|117.68|113.67|113.51|110.84|109.29|107.19|105.8|108.14|110.33|108.5|109.94|113.09|112.31||114.84|117.37|115.05|117.28|115.53|118.06|120.05|122.13|124.17|120.92|118.86|117.93|117.46|116.75|116.93||112.14|111.6|111.97|108.9|115.05|114.42|115.85|116.86|120.08|122.9|122.66|124.17|124.52|122.56|116.17|119.14|116.45|116.04|119.12|116.43||121.55|124.35|124.69|121.81|125.86|125.7|127.61|125.03|124.91|125.16|126.27|129.12|128.96|127.54|124.36|122.94|117.13|129.75|127.17|124.75|121.82|124.39|124.07|123.13|121.49|118.68|118.6|119.32|118.79|117.92|116.23|115.06|111.46|113.25|117.21|115.27|119.45|117.36|114.79|111.04|116.89|119.01|117.97|116.47|115.66|113.25|110.19|111.05|113.04|112.63|112.13|111.72|113.7|112.63
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||34.49|34.45|34.75|33.98|35.06|33.39|34.31|33.38|33.47|32.78|34.11|33.99|32.7|32.17|30.1|30.74|30|31.77|31.68|32.22|33.07|32.28|33.69|33.1|31.83|29.72|30.42|30.32|28.39|27.83|27.01|26.55|27.12|26.38|26.33|25.62|26.21|24.03|24.18||25.38|24.75|26.69|27.65|27.11|26.29|24.34|26.21|26.92||26.29|29.18|30.69|29.97|32.4|34.44|35.34|36|37.02|35.71|34.86|35|35.24|33.95||36.17|34.71|32.73|28.99|29.24|28.18|28.12|27.78|29.07|27.61|27.08|27.07|27.52|26.67|26.7|30.54|30.7|32.04|31.02|29.85|29.94|30.99|30.83|29.5|30.27|30.35|31.66|32.97|32.64|33.96||32.39|32.68|31.75|31.93|32.6|31.37|31.52|31.1|31.13|31.55|30.38|30.69|30.91|31.2|31.51|29.1|28.4|26.76|26.88|26.55|26.92|25.5|25.49|25.56|27.53|28.13|26.68|26.14|26.73|26.48|24.89|25.19|23.77|22.95|23.41|23.87|22.65|19.98||20.43|20.42|20.18|20.25|20.48|20.99|20.34|19.24|19.06|19.96|20.38|20.45|21.14|20.38|19.25|19.43|18.37|18.17|18.23|18.11|17.62|18.47|19.95|20.49||21.79|21.33|22.42|20.65|19.68|18.71|18.72|18.29|18.65|18.36|17.83|18.27|19.01|19.05|19.25||18.32|18.66|18.66|17.9|18.21|18.3|18.41|18.01|18.46|19.29|18.99|18.85|18.69|18.31|18.48|18.47|18.09|19.56|20.53|21.13||21.31|21.39|20.96|20.61|22|22.07|22.75|23.12|23.01|23.46|22.6|24.28|24.36|24.02|22.89|23.44|23.53|23.18|23.32|23.97|24.5|26.09|26.21|24.65|23.54|24.46|24.07|23.67|23.45|23.98|23.06|23.02|23.14|23.38|23.16|22.44|24.44|24.3|23.05|22.63|22.08|21.55|22.21|20.38|19.82|18.82|18.3|18.79|18.95|19.58|20.18|18.39|18.47|17.32
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||106.78|108.71|107.16|106.5|106.1|108.89|110.98|110.8|110.83|110.02|109.34|107.44|106.06|103.64|101.96|102.3|100.33|100.11|98.01|98.66|98.47|95.38|95.87|94.25|96.94|95.73|96.45|95.49|93.72|89.58|90.18|87.3|89.26|89.66|89.94|90.68|90.73|89.56|90.69||89.09|89.41|90.23|91.84|92.59|92.5|87.81|88.67|90.01||87.5|86.49|87.98|86.78|85.45|89.35|93.59|96.49|98.65|97.36|95.97|98.36|97.74|98.49||99.19|96.13|93.1|93.12|94.19|91.77|91.54|91.99|96.92|94.15|94.99|92|92.95|93.74|93.63|97.22|99.27|103.23|100.35|98.43|97.46|104.04|100.42|100.03|103.97|103.52|109.76|113.79|113.05|110.92||111.8|111.64|108.18|108.1|108.62|106.54|106.89|108.72|107.86|108.94|109.91|111.99|112.73|111.32|109.32|107.15|105.7|107.6|105.78|105.78|104.73|103.79|99.47|98.45|96.13|96.29|95.88|92.96|94.79|99.89|103.93|105.79|102.68|109.65|112.29|107.17|106.9|108.76||108.52|108.98|112.79|112.36|109.48|111.28|113.62|115.44|114.78|112.07|110.96|108.05|109.71|109.08|105.87|104.09|100.91|98.46|96.81|97.64|98.16|101.65|102.21|104.94||108.44|108.37|109.57|108.85|107.69|109.07|106.52|105.03|107.49|102.86|100.4|101.02|102.15|102.23|101.02||99.4|97.99|96.99|94.83|97.38|98.93|97.69|96.4|96.33|97.6|97.94|98.81|98.9|97.84|95.71|98.07|94.91|98.29|100.57|98.54||102.5|100.71|98.64|98.14|97.89|98.54|99.58|99.34|99.98|100.75|99.54|99.9|100.44|100|100.47|102.07|100.92|99.61|98.59|99.58|99.87|102.35|102|102.53|101.73|101.67|100.37|100.37|100.21|98.12|96.48|97.05|96.52|96.36|95.86|94.47|94.54|93.38|94.68|92.28|93.58|93.17|94.47|93.13|91.6|86.92|85.9|87.24|89.14|89.6334|90.5667|89.46|90.9534|90.4934
00417|8235|/equities/united-tech|SnP500/R1000VALUE||93.52|96.13|93.31|92.43|91.78|93.4|94.71|94.99|95.05|96.13|95.01|93.15|93.42|91.94|91.2|93.03|92.78|94.53|93.75|93.24|93.21|92.39|90.27|90.24|94.57|94.21|94.89|94.83|93.82|89.8|91.23|90.08|91.81|94.5|94.71|95.12|93.94|93.92|92.92||97.02|96.11|93.3|93.78|94.81|94.2|91.76|92.56|92.92||88.88|89.52|92.28|91.32|91.95|95.49|97.38|99.23|100.51|97.21|96.33|96.24|94.81|95.12||96.71|95|93.56|93.21|91.83|90.08|90.25|92.61|94.95|92.48|91.92|91.48|91|91.69|91.75|95.3|96.32|97.76|95.4|94.22|94.91|98.08|98.84|99.19|99.61|100.49|101.73|104.97|104.55|104.3||104.27|103.37|102.6|102.11|100.4|100.98|98.46|98.81|99.3|100.17|99.07|100.83|101.08|101.59|102.43|101.71|101.23|101.38|99.94|97.52|97.75|95.8|97.62|97.04|96.92|98.51|98.52|94.85|98.19|99.59|99.83|100.74|102.73|102.7|98.12|94.25|92.24|93.54||93.37|94.36|94.75|94.04|93.57|95.27|95.06|96|95.07|94.03|93.01|92.81|92.54|90.73|90.19|90.33|89.28|88.98|90.31|88.12|87.21|88.36|89.7|90.75||92.33|91.56|91.07|90.72|89.73|90.44|90.06|89.57|90.02|86.97|86.06|85.8|85.89|86.02|85.24||84.9|84.07|83.68|81.03|82.28|82.7|83.43|83.5|84.33|86.16|86.16|86.5|85.01|83.76|81.11|81.66|79.05|80.92|82.94|83||87.19|87.31|86.8|85.43|86.91|87.45|88.9|89.35|88.86|89.05|90.18|90.99|90.71|91.18|88.06|88.67|87.8|88.55|88.86|89.19|89.16|89.16|91.3|91.86|91.61|91.68|91.23|90.8|90.92|89.17|89.68|89.72|89.89|90.62|90.15|89.27|88.72|87.69|87.48|85.96|86.99|86.84|87.34|87.16|86.75|85.27|83.11|83.45|83.39|84.02|84.87|82.74|83.64|83
00418|39285|/equities/realty-income|SnP500/R1000VALUE||69.91|71.02|70.64|70.61|71.79|72.91|72.99|73.58|73.7|74.75|74.67|73.86|74.13|73.55|73.26|72.76|72.47|72|72.8|73.67|73.99|73.54|71.87|72.43|71.61|71.35|70.58|70.25|70.08|69.47|70.31|68.45|68.05|69.36|69.56|68.98|68.79|69.5|69.29||70.15|68.26|69.36|69.13|69.44|69.19|67.99|66.39|65.47||64.87|64.23|64.8|62.79|63.21|65.96|66.28|67.11|68.06|66.98|67.36|68.44|68.08|68.22||69.35|68.07|69.18|68.44|67.22|67.99|67.15|67.56|68.61|68.06|67.41|65.39|63.8|63.5|64.56|66.12|67.1|68.58|67.67|67.38|69.36|72.71|71.66|71.93|72.75|73.54|74.56|74.93|74.12|73.25||72.61|72.19|71.56|71.52|72.16|71.62|71.78|70.67|70.57|70.9|69.3|70.28|70.62|68.72|67.95|66.78|66.9|67.45|66.58|66.88|66.49|65.6|65.12|64.88|65.35|64.82|65.17|64.9|64.67|66.82|66.62|66.1|65.82|66.09|67.4|65.74|65.25|66.04||66.63|67.12|67.44|67.05|66.89|67.49|67.24|68.56|67.55|68.04|68.19|68.67|69.8|69.13|69.41|69.49|67.76|67.93|68.92|68.41|67.92|67.32|68.57|69.73||71.5|71.7|71.87|71.29|71.63|71.41|71.41|71.08|72.25|71.2|71.59|71.91|71.9|71.4|70.94||69.22|69.14|68.73|67.26|67.78|67.67|67.22|67.29|68.16|66.94|67.36|68.85|68.39|68.08|67.25|67.52|65.92|67.92|69.8|69.47||70.64|69.9|70.69|70.91|71.04|71.97|71.41|71.14|72.74|72.42|71.14|70.96|71.47|71.77|71.28|72.28|71.99|70.86|71.43|73.15|73.32|74.1|73.87|71.75|71.17|71.36|70.04|70.35|69.66|69.62|68.76|68.6|67.76|67.2|67.82|67.75|66.25|66.5|65.85|64.86|66.05|65|65.68|66.46|67.78|67.76|67.25|67.61|67.68|68.39|68.46|68.21|68.53|67.92
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||62.85|63.82|63.2|63|63.57|64.81|65.98|65.91|66.58|66.31|66.3|65.3|65.12|63.74|64.04|62.84|62.81|62.81|62.45|63.77|64.43|63.75|62.86|62.07|63.21|62.82|62.99|63.15|62.44|60.68|60.2|58.73|59.67|60.5|59.76|59.63|60.28|59.85|60.37||60.4|59.31|60.37|61.08|61.96|61.48|59.54|58.65|58.37||57.62|57.09|58.26|56.6|57.25|60.98|62.52|64.9|66.35|64.95|66.68|67.45|67.35|68.21||69.1|67.21|66.16|65.4|63.61|63.26|64.21|66.34|69.52|68.01|67.89|65.55|64.62|66.03|66.94|68.58|69.57|72.96|68.6|67.12|68.83|71.93|70.03|70.11|70.2|70.44|72.51|72.72|71.63|70.56||70.58|70.53|69.48|70.03|70.54|69.19|70.64|70.55|70.97|71.84|71.34|72.39|72.44|69.18|69.23|67.6|67.85|68.68|67.46|67.51|67.43|66.63|66.36|65.21|66.84|67.83|68.38|67.74|65.95|67.78|67.63|66.66|64.85|65.89|67.25|65.9|65.23|66.64||66.5|66.72|67.27|66.16|65.16|66.83|70.5|72.26|70.47|69.91|70.25|71.13|71.83|71.68|71.75|71.19|69.77|70.43|70.73|70.89|69.99|70.56|72.92|74.8||75.8|77.04|76.44|76.39|76.28|75.74|76.44|76.23|77.86|76.12|75.35|74.79|74.29|73.86|73.55||72.86|72.94|72.93|70.07|71.55|71.65|71.82|71.86|72.88|73.27|73.12|74.32|74.13|73.12|71.77|71.89|68.68|69.34|70.76|71.26||74.35|73.86|73.77|73.8|74.76|74.69|74.39|75.03|74.65|75.16|74.36|73.7|73.46|75.95|74.01|74.38|72.28|71.32|70.41|70.88|71.04|71.45|70.4|70.02|70.01|71.15|69.51|71.06|70.66|70.14|69.93|69.71|69.73|69.43|69.94|69.22|68.66|69.44|69.28|67.33|68.65|68.16|68.43|68.3|68.28|68.09|67.18|67.58|68.31|69.26|68.75|67.51|68.06|66.24
00420|7945|/equities/regions-fin|SnP500/R1000VALUE||21.97|22.52|22.12|22.05|22.11|22.6|22.96|22.84|23.17|22.91|22.96|22.64|22.22|21.46|21.26|21.35|21.02|21.15|20.83|21.12|21.18|20.92|21.17|20.62|21.29|20.65|20.37|20.27|20.04|19.46|19.19|18.24|18.64|18.97|19.05|19.02|19.04|18.56|18.85||19.03|18.75|19.24|19.43|19.35|19.49|18.42|19.07|19.09||18.7|18.55|19.38|19.35|19.44|20.14|21.09|21.8|22|21.78|21.75|21.89|21.61|22.09||21.88|21.61|21.17|20.43|20.72|20.15|20.02|19.93|20.64|19.72|19.88|19.82|20.02|20.19|20.57|21.12|21.45|22.05|21.55|21.06|20.72|21.34|21.27|21.02|21.6|21.37|21.54|21.97|21.68|20.92||20.73|20.93|20.82|21.14|20.75|20.42|20.82|21.32|21.47|21.47|22.26|22.65|23.23|23.03|23.44|22.9|22.7|23.43|22.78|22.95|23.27|23.54|22.79|22.72|21.91|22|22.45|21.4|21.26|22.61|23.43|23.37|22.11|24.19|24.29|23.08|23.42|23.88||23.7|23.9|25.24|25.29|24.52|24.83|24.92|24.85|25.09|24.47|24.25|23.58|23.79|23.6|22.94|23.1|22.91|23.43|23.22|22.97|22.1|22.42|23.65|24.81||25.41|25.03|24.78|24.66|24.86|25.12|24.59|23.45|23.68|22.67|21.8|21.87|21.85|21.85|21.89||21.52|21.34|21.32|20.69|21.27|21.96|21.87|21.83|21.45|22.23|22.29|22.64|22.87|22.44|21.9|22.63|22.15|22.75|23.54|23.47||24.58|24.59|24.05|23.69|23.9|24.03|24.25|24.24|23.95|24.12|24.17|24.34|24.5|24.31|24.27|24.71|23.96|24.15|23.68|23.74|23.37|24.08|24.22|24.09|23.28|23.52|22.82|22.57|22.43|22.12|21.73|22.05|21.85|22.02|21.85|21.7|21.85|21.82|21.74|21.31|21.69|21.58|21.76|20.65|20.4|19.52|19.11|19.16|19.83|19.84|19.8|19.45|19.89|19.5
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||144.68|147.56|146.68|145.74|146.35|146.44|147.31|147.94|147.12|145.99|144.71|141.8|142.94|142.82|142.84|141.9|141.54|140.4|138.23|137.73|138.66|137.26|132.94|131.5|132.05|131.02|131.24|129.27|128.89|126.75|129|128.37|127.65|128.4|130.12|129.86|129.91|131.82|129.56||133.04|130.87|130.21|127.91|129.4|129.9|126.71|124.97|124.53||120.73|121.76|123.36|123.06|124.19|126.54|128.48|132.18|135.37|133.24|134.41|135.39|133.97|133.84||136.87|134.14|132.95|133.45|130.96|129.45|127.51|128.09|132.33|130.82|130.89|127.72|129.14|129.11|130.95|135.19|130.33|133.57|131.23|130.99|134.27|138.11|137.06|134.98|132.45|132.4|134.81|134.32|133.72|132.3||132.71|133.15|133.91|135.77|135.83|135.28|133.44|133.27|132.14|133.25|132.5|134.69|133.63|133.06|131.5|130.19|129.48|129.52|131.53|131.49|131.53|130.03|129.06|128.47|126.54|126.79|125.77|123.11|127.96|129.97|126.25|124.85|121.22|120.28|120.89|117.47|115.96|117.16||117.54|116.73|117.55|118.46|118.57|120.18|125.73|127.64|126.95|126.42|126.46|127.08|128.69|125.98|127.66|126.58|123.59|125.09|124.83|127.6|127.99|128.35|129.15|128.61||129.86|130.64|131.82|132.1|131.63|133.77|134.42|134.16|136.58|135.41|139.45|138.58|139.41|138.42|137.28||135.42|134.07|133.38|133.72|134.98|139.09|137.15|135.47|136.16|135.49|134.5|135.27|135.6|135.27|135.4|136.02|131.93|132.26|138.23|135.02||138.39|137.88|136.97|136.45|137.44|137.45|136.42|135.26|135.28|133.61|134.44|133.14|133.08|132.76|133.54|132.41|134.2|132.65|134.6|129.93|129.13|130.42|131.26|133.27|131.29|129.5|128.4|127.38|127.73|128.65|126.55|126.22|126.14|125.64|125.05|123.51|121.39|120.01|120.73|120.06|122.49|120.87|122.81|124.81|124.58|124.49|123.52|123.55|123.44|124.05|125.28|124.95|124.83|124.24
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||221.15|229.23|223.72|224.68|229.36|233.49|236|236.41|236.1|237.11|239.99|240.85|243.58|236.78|236.63|241.8|238.7|239.6|239.31|239.2|240.52|243.07|240.16|238.16|236.02|231.75|232.91|226.9|224.76|218.76|225.5|221.92|218.25|215.78|216.87|217.67|220.28|217.29|216.43||215.72|209.63|212.91|211.27|212.62|211.5|207.49|202.97|201.51||197.57|196.23|203.28|202.01|202.39|208.51|208.61|212.27|214.5|210.85|208.31|211.26|202.71|203.46||208.3|202.06|195.4|195.52|198.46|197.66|197.59|191.41|197.83|196.91|196.86|192.31|191.46|195.22|192.74|202.05|203.73|205.24|196.42|199.77|199.97|213.51|214.72|216.66|225.95|227.41|239|245.04|239.42|231.99||234.21|236.6|237.37|242.15|249.33|252.08|247.29|245.48|245.71|246.44|242.51|249.01|247.22|242.48|240.33|241.37|233|255.05|256.95|261.47|259.22|255.36|244.31|236.58|238.07|242.62|245.23|238.85|247.28|254.6|249.91|249.62|251.15|246.75|245.39|237.78|233.23|233.27||231.73|234.24|237.57|235.25|233.62|243.92|244.35|246.48|241.05|237.55|239.01|237.01|237.2|232.16|228.6|216.12|224.89|231.04|232.17|238.52|235.16|237.96|241.39|240.69||252.16|251.7|244.17|238.37|237.35|237.23|241.8|244.74|253.44|259.51|260.48|261.99|261.11|260.89|262.07||258.82|261.7|257.63|248.03|252.98|253.77|256.56|256.46|263.49|261.38|264.56|268.02|265.91|260.3|254.78|255.88|253.29|254.85|256.92|251.21||255|254.36|257.22|260.31|263.16|262.53|266.48|262.37|254.81|253.3|259.47|261.65|263.63|260.55|262.65|268.12|262.6|264.95|262.91|268.66|268.12|267.72|267.98|267.5|263.04|261.45|260.16|256.99|255.49|254.62|252.25|252.25|251.62|253.9|254.99|256.17|257.97|255.02|262.2|263.55|265.36|264.82|270.5|279.48|282.75|288.48|288.23|284.23|285.95|286.18|290.42|292.28|288.9|295.59
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||77.77|80.84|78.56|78.6|78.85|81.39|80.98|81.11|81.94|81.34|82.32|81.16|80.05|77.77|78.56|78.86|79.01|80.18|78|79.22|79.14|78.13|77.65|75.42|78.05|77.05|82.7|83.59|81.5|78.15|76.66|75.94|75.7|77.06|77.64|78.52|79.8|77.88|77.24||75.4|74.89|75.52|75.77|77.56|77.9|75.08|80.11|79.28||76.84|78.32|82.34|81.43|80.57|84.6|87.62|91.1|92.05|90.75|89.99|89.93|86.97|90.15||89.37|86.91|87.37|86.06|88.42|88.61|88.92|89.6|94.28|92.02|93.49|92.93|93.61|96.37|95.18|97.06|98.74|101.84|99.3|97.96|98.31|101.81|100|109.36|112.18|112.44|115.17|115.04|113.1|109.18||108.56|111.29|111.01|111.31|110.4|110.8|111.18|112.57|116.11|113.63|114.18|118.44|121.79|117.14|117.02|117.12|116.46|118.2|118.17|120.35|118.2|116.04|112.93|110.66|108.81|112.34|112.17|107.35|110.55|117.02|118.09|117.48|113.57|120.29|120.92|116.88|115.36|118.49||120.38|121.13|124.49|123.08|119.58|120.92|122.62|124.53|122.65|119.26|118.36|116.06|117|114.59|113.26|110.29|111|111.12|110|109.88|109|108.88|110.74|112.06||114.38|112.35|111.07|110.15|110.35|110|113.04|112|112.15|109.45|111.52|111.37|112.21|111.57|111.48||109.21|108.19|107.72|106.03|106.51|107.64|108.55|106.49|107.55|109.55|108.03|109.9|109.26|107.57|107.65|111.37|108.02|111.17|114.76|114.57||117.91|117.55|117.99|117.74|117.08|116.39|117.73|116.54|116.87|117.59|116.22|117.44|118.32|118.76|119.57|116.54|114.74|114.23|113.07|112.38|109.93|111.8|112.53|112.63|110.66|109.25|109.22|110.37|108.95|108.41|105.82|105.98|108.03|109.1|107.14|103.72|104.03|102.59|103.39|100.33|102.54|102.33|103.27|103.16|102.6|100.95|100.3|100.69|101.06|102.95|103.79|101.79|102.75|102.65
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||236.88|246.86|243.14|243.42|243.9|251.61|256.4|255.91|259.44|258.82|257.76|252.92|253.61|245.16|250.56|252.24|253.96|251.07|248.26|252.57|255.28|247.23|240.46|219.43|219.96|221.6|220.5|215.86|216.4|204.7|206.35|199.68|197.95|198.47|200.84|200.13|202.93|200.57|199.62||198.71|199.31|197.17|197.64|201.3|201.06|197.18|195.66|193.39||191.09|198.01|205.66|200.42|201.58|208.74|213.3|214.87|217.29|214.86|218.27|220.16|217.01|213.2||211.02|204.74|198.83|198.18|202.66|199.51|198.72|195.4|204.24|202.39|203.82|203.83|199|205.12|203.22|214.51|214.44|222.35|213.74|250.04|252.67|263.35|256.79|252.21|261.31|260.53|271.76|272.54|270.91|261.47||261.66|267.04|262.91|266.08|269.41|271.05|272.23|279.1|281.17|284.48|280.03|280.72|284.89|280.24|279.18|275|270.44|274.15|272.91|275.83|271|268.48|261.02|256.35|257.01|262.55|271.04|273.46|264.54|269.06|270.46|268.74|262.12|266.58|269.28|266.06|257.2|263.93||264.59|266.46|273.01|272.3|268.37|268.34|277.33|286.43|281.03|280.27|280.68|284.72|294.35|290.1|289.22|284.6|286.98|298.04|301.63|311.78|314.25|313.75|315.63|317.5||325.05|330.01|335.1|335|330.15|327.88|335.11|337.36|343.1|339.66|348.85|346.84|349.06|348.34|348.31||340.12|338.44|339.71|336.59|341.76|348.87|351.35|342.62|351.02|350.64|346.57|348.45|350.76|344.92|345.47|343.66|332.01|336.2|340.58|339.2||344.94|345.96|347.25|348.17|344.77|341.95|340.57|335.06|334.48|329.66|333.48|335.64|335.48|339.01|341.89|339.3|343.41|319.89|319.4|318.71|313.71|315.57|315.68|316.3|317.7|319.4|316.14|314.99|314.2|310.18|299.87|297.96|298.69|301.33|304.84|298.21|298.33|292.75|294.86|294.04|297.86|296.74|302.83|302.57|304.15|301.94|300.17|302.47|311.55|317.01|317.67|313.31|315.79|314.09
00425|13863|/equities/roper-industries|SnP500/R1000VALUE||409.83|424.62|418.62|416.73|422.13|433.32|433.75|434|436.33|439.41|439.1|433.7|438.68|428.83|431.01|431.92|430.85|429.81|426.3|432.39|436.67|435.69|418.29|411.24|413.38|410.92|412.73|408.38|404.13|391.84|395.15|388.14|385.04|390.94|397.33|402.02|402.39|404.75|401.59||400.67|394.65|393.55|391.69|398.77|407.71|394.28|383.34|382.63||374.71|372.29|384.31|380.66|385.23|390.69|406.23|418.06|428.26|425.21|432.06|441.44|430.83|442.44||443.88|432.52|425.74|426.97|423.91|417.46|413.18|411.48|432.76|429.86|430.33|428.84|429.37|430.59|432.92|439.3|443.5|464.39|451.13|459.28|469.92|483.39|474.69|472.01|455.27|454.08|469.28|468.77|462.75|456.61||461.16|469|470.5|480.78|482.16|485.27|479.38|476.73|481.26|476.95|472.23|478.32|476.63|472.26|465.86|461.45|462.02|463.86|462.67|468.54|461.98|453.46|445.8|435.1|432.31|436.39|443.29|438.53|445.17|454.58|449.91|449.08|446.26|448.22|448.42|444.06|429.17|439.21||440.33|438.19|445|441.95|442.19|437.83|442.31|454.07|445.79|443.22|447.95|461.46|452.32|441.99|437.16|435.47|423.48|426.82|427.84|434.45|437.94|439.74|442.48|445.43||447.8|455.74|464.52|460.28|453.63|461.43|471.5|466.53|470.16|474.97|491.86|489.16|491|492.09|488.02||478.33|472.96|472.22|467|475.52|486.95|479.26|466.29|475.97|473.42|467.82|471.86|471.93|472.17|466.07|467.27|459.58|464.15|481.48|475.37||484.87|485.64|492.86|498.43|486.66|490.78|492.29|485.63|487.73|479.34|485.91|489.38|488.5|484.3|487.65|478.49|479|479.19|487.87|486.56|481.19|488.32|487.92|487.2|481.24|474.94|474.13|468.53|467.09|462.79|456.44|452.17|452.24|451.59|453.35|453.82|446.9|445.49|447.58|446.13|455.54|452.91|461.73|466|462.73|460.97|458.45|461.51|466.65|473.72|474.8|468.72|471.87|473.96
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||42.3|44.12|41.94|38.96|37.78|39.65|41.81|41.86|44.08|42.39|42.37|41.72|41.68|37.97|40.23|39.67|39.45|38.84|36.66|35.79|38.71|37.86|34.91|33.12|34.42|34.87|35.75|38.96|36.36|34.36|32.76|31.28|32.62|33.33|32.59|34.44|35.5|33.69|36.3||35.29|34.91|36.02|40.14|40.33|41.76|36.07|36.69|37.03||37.3|35.16|39.69|39.49|41.3|45.75|49.37|53.83|56.74|56.8|56.33|57.75|55.57|58.07||58.19|55.53|51.09|49.73|55.38|55.41|57.43|59.6|63.92|61.39|61.63|57.78|59.94|60.92|61.41|69.85|73.59|77.81|77.6|78.38|77.73|80.69|79.6|78.67|82.38|81.72|83.4|84.35|84.48|81.32||82.58|81.97|78.78|78.75|77.86|79.19|80.3|83.44|83.42|83.66|83.78|81.48|80.95|78.54|76.94|76.87|75.46|76.9|75.65|76.18|74.96|74.55|70.7|68.12|68.43|69.52|68.06|64.54|63.28|69.6|71.85|75.45|73.67|80.72|83.76|81.38|80.05|83.05||83.69|85.14|87.06|86.27|82.75|83.96|87.83|88.05|86.28|81.96|75.58|79.36|81.24|81.23|77.81|74.52|75.97|81.11|80.17|78.73|79.09|81.18|81.63|82.33||84.15|83.49|82.26|81.73|79.92|81.02|77.92|80.61|82.38|80.83|76.9|77.35|78.22|78.25|78.46||79.53|79.46|76.57|72.66|72.41|68.8|70.63|71.6|72.15|75.5|74.7|75.37|71.64|72.25|66.76|68.88|64.27|69.82|69.89|67.98||78.34|78.84|79.27|80.47|82.94|83.27|83.34|85.26|84.57|86.3|88.75|91.35|93.71|96.67|88.73|89.77|87.78|88.28|84.43|84.25|83.49|84.42|84.91|84.63|83.73|83.91|84.47|85.88|86.32|86.9|86.73|88.67|87.32|87.73|88.79|90.07|91.01|91.06|92.33|88.95|90.67|91.97|92.41|90.69|88.16|85.33|82.92|82.96|83.79|82.54|83.26|82.42|83.84|81.56
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||364.06|379.62|375.71|372.8|376.45|379.92|387.38|387.73|388.77|391.09|391.92|386.17|393.2|377.09|378.12|376.65|377.9|368.16|369.78|376.08|376.93|374.59|360.92|356.12|354.03|361.94|361.62|358.6|357.14|345.36|349.45|345.17|342.02|346.05|351.61|352.48|351.83|349.02|344.32||343.33|337.06|334.75|332.7|340.47|341.66|333.74|325.17|320.02||319.93|316.03|321.34|317.43|322.36|332.76|336.43|338.69|344.46|338.64|335.93|343.04|332.01|349.48||360.64|352.47|347.66|350.87|350.52|342.42|332.07|330.12|339.28|335.36|336.85|329.66|325.81|327.99|328.77|345.76|346.9|364.32|359.63|367.32|376.5|386.55|380.64|375.5|381.22|379.66|390.83|397.25|395.35|390.56||387.59|396.31|397.31|405.61|413.09|414.99|410.88|411.88|414.3|407.88|410.18|418.95|417.45|414.5|413.47|407.67|405.71|414.28|404.76|409.94|402.66|392.23|387.39|377|379.68|382.75|391.51|388.13|385.64|407.55|400.5|399.12|390.58|375.7|380.89|381.68|373.37|380.25||378.67|381.49|386.55|385.37|380.71|387.66|396.45|407.29|399.78|405.25|414.39|413.15|422.07|417.46|415.22|406.62|395.08|397.54|399.53|417.95|416.93|417.98|422.95|424.15||432.36|436.27|447.84|441.02|435.39|446.75|451.96|455.76|459.82|461.1|471.93|470.48|474.55|475.1|478.1||473.74|473.26|470.49|460.34|467.64|476.83|478.97|470.34|478.86|473.67|467.66|473|470.46|456.53|455.82|460.97|449.06|455.73|464.93|454.53||463.53|458.34|458.13|461.31|463.93|465.5|470.37|459.28|453.36|451.52|454.21|461.98|461.66|460.29|462.75|455.05|461.18|463.18|474.16|469.51|462.6|464.62|447.37|450.49|445.44|440.56|451.09|447.86|443.92|441.78|430.43|430.67|428.49|429.72|432.8|427.76|425.13|415.85|428.36|424.89|426.62|426.11|445.33|453.08|451.67|445.64|445.2|444.87|446.42|454.05|452.15|451.59|449.42|450.24
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||330.28|338.95|332.97|333.75|338.98|344.49|344.37|346.77|348.03|355.13|350.04|343.49|350.36|345.57|344.98|345.4|346.28|343.87|338.17|332.85|335.79|334.67|320.46|323.86|320.44|320.81|320.54|314.86|322.77|313.51|320.75|318.01|320.06|318.43|324.31|324.21|326.33|327.13|324.71||330.46|320.05|317.23|315.01|324.42|327.73|325.84|311.74|303.24||292.04|290.87|301.39|297.06|308.7|325.53|333.65|337.84|337.84|333.67|329.56|335.97|331.08|336.61||347.56|338.45|346.36|347.07|334.1|326.62|319.11|314.09|325.37|328.43|334.17|323.4|315.05|315.34|323.1|342.09|342.37|351.74|348.9|337.88|347.11|359.24|348.87|351.2|359.94|366.36|370.16|372.07|360.91|355.96||355.38|354.61|354.48|361.3|372.72|369.29|370.09|360.57|355.08|350.6|344.1|342.98|340.76|333.89|328.99|325.41|320.48|322.73|327.6|330.63|330.07|325.86|322.24|320.7|320.88|328.78|326.19|324.9|331.9|330.9|326.03|321.14|316.69|303.39|306.87|302.3|291.35|297.08||290.82|295.98|303.83|309.06|309.35|312.01|318.08|326.3|318.33|321.56|321.55|321.7|323.57|322.37|325.44|317.76|306.18|315.76|325.54|326.54|312.34|316.8|321.23|326.04||326.27|334.18|338.51|341.69|342.58|347.91|349.17|350.77|369.46|379.87|389.02|388.56|384.95|384.73|383.36||374.28|377.59|372.74|374.36|375.88|370.5|370.18|363.5|365.02|358.93|353|358.99|360.07|348.16|348.69|348.04|339.3|343.8|355.57|351.05||354.46|348.95|343.82|344.99|345.24|350.29|347.38|348.07|343.77|342.93|342.52|349.46|347.99|344.21|346.47|352|358.34|347.4|345.33|353.02|349.35|354.13|349.22|345.62|340.16|336.31|332.18|323.4|326.9|326.87|326.7|333.92|329.82|329.86|337.9|336.82|330.76|334.16|333.57|330.57|332.78|331.6|336|344.93|353.65|358.48|354.35|353.43|352.7|355.43|355.46|356.57|352.66|352.82
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||39.42|40.17|39.91|39.36|36.92|37.12|37.13|35.4|35.58|35.76|37.14|36.89|34.92|34.99|34.65|34.66|33.95|35.54|36.69|36.4|37.03|35.71|36.33|35.6|36.17|35.07|33.63|34.14|34.22|33.13|32.3|31.33|32.29|32.73|33.37|34.32|34.38|32.73|33.33||35.65|35.76|36.18|36.97|35.89|35.06|34.98|37.52|38.82||36.64|38.48|41.52|43.22|44.32|47.21|48.14|49.57|48.93|47.22|47.47|46.3|46.68|45.96||48.21|46.69|45.05|43.9|43.81|41.12|40.85|41.13|42.95|42.14|40.74|39.03|38.37|37.89|38.04|43.03|42.08|42.6|40.15|39.11|39.01|40.11|39.95|39.54|38.69|41.65|40.65|42.68|43.43|43.68||43.25|42.57|41.53|41.33|42.55|40.97|40.78|40.46|41.55|41.69|41.31|42.21|42.63|41.73|43.68|42.64|42.41|41.2|41.19|39.73|39.51|37.88|39.26|41.55|42.9|43.4|42.56|45.08|42.1|38.94|38.52|39.24|37.67|39.24|39.45|38.32|39.74|39.55||40.21|41.11|41.69|40.09|39.3|40.62|39.17|39.4|38.9|40.27|38.51|38.58|39.25|39.52|39.07|39.68|38.86|39.8|38.79|36.6|36.36|37.05|37.1|37.54||37.81|36.17|36.45|36.48|35.12|35.03|34.05|33.26|33.26|31.72|29.95|29.82|29.65|30.11|29.84||29.57|29.5|29.45|28.47|28.97|29.7|29.31|29.67|29.83|30.99|30.62|31.06|30.76|30.01|29.24|29.32|28.38|28.68|29.65|29.7||31.41|31.18|30.34|30.05|31.86|32.06|32.89|32.72|32.76|32.78|32.73|34.14|34.3|33.51|33.15|32.98|33.2|33.3|32.26|33.3|32.54|34.26|34.36|33.91|34.3|34.74|34.54|34.16|34|33.52|32.76|32.88|32.46|31.66|31.02|29.94|30.59|30.88|30.36|29.64|30.33|30.91|30.19|29.01|28.88|27.15|26.93|27.25|28.31|28.86|29.24|27.67|28.11|26.78
00430|8940|/equities/seagate-technology|SnP500||74.62|79.24|76.07|75.56|76.57|79.97|81.63|79.24|81.85|82.2|83.43|82.47|80.34|77.34|81.08|80.95|80.39|80.16|79.01|79.54|79.98|79.8|78.68|75.99|76.52|76.83|83.61|82.07|80.79|77.51|77.58|75.58|74.56|74.78|74.33|74.87|74.49|71.53|71.31||69.09|71.44|71.48|72.91|74.21|74.15|70.75|71.6|72.7||72.69|70.82|76.24|75.63|77.04|80.61|82.85|83.69|84.49|82.54|82.71|84.64|83.68|84.67||88.17|85.73|82.66|79.55|81.93|80.12|82.51|84.1|87.1|82.83|80.71|78.1|77.13|80.8|80.36|82.62|82.72|86.45|83.89|82.45|82.04|82.17|81.65|79.24|82.54|82.42|84.25|85.76|84.13|82.31||81.41|84.1|83.15|84.52|85.04|86.53|86.1|88.15|90.97|89.42|89.9|91.37|93.65|92.39|90.92|93.92|91.41|93.67|92.27|94.32|92.1|90.44|88.61|86.35|87.33|88.72|90.39|90.57|100.09|103.18|104.66|105.7|100.62|103.16|104.9|103.16|104.83|107.35||108.64|111.19|111.85|109.92|106.13|108.71|110.08|112.08|110.74|109.44|108.72|108.17|110.39|107.96|107.15|107.02|103.68|96.31|94.78|97.16|95.52|100.43|102.36|105.46||109.2|110.84|113.23|111.72|114.42|110.96|112.38|114.71|116.02|113.16|112.98|113.78|115|113.84|113.61||111.42|110.31|109.22|105.13|104.51|104.61|104.53|102.44|101.68|103.91|102.93|105.7|108.52|103.59|105.41|105.11|103.84|102.67|104.06|98.62||101.04|101.58|101.62|100.78|101.25|100.89|103.66|105.66|108.12|105.26|99.02|99.29|97.72|96.75|95.3|93.46|91.82|91.9|89.07|89.55|88.03|88.07|89.16|87.23|82.24|80.53|81.12|81.24|81.99|82.5|79.57|79.01|81.63|79.93|81.78|80.61|85.15|84.14|84.41|82.52|83.1|84.2|86.91|86.08|85.04|82.94|81.57|82.95|83.74|84.82|84.35|82.73|83.94|83.92
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||54.39|57.72|56.71|56.27|56.26|57.44|58.61|58.36|59.29|58.95|58.66|57.4|57.53|56.42|57.12|55.47|56.43|56.45|56.17|61.53|61.12|60.88|60.37|59.24|58.99|59.11|59.44|57.64|57.75|55.83|56.62|56.27|56.32|56.49|56.72|56.29|57.67|58.43|57.74||59.1|57.72|58.41|58.31|59.47|59.65|57.73|57.44|57.4||56.24|56.67|58.89|58.58|58.07|59.92|61.09|61.94|63.95|63.59|62.79|63.67|62.25|62.18||63.78|62.8|61.15|61.16|60.95|59.89|59.81|61.03|64.63|62.43|62.4|63.13|62.85|63.18|64.21|65.6|64.8|68.48|65.57|64.35|64.21|66.12|65.11|64.32|65.37|65.37|68.18|69.13|67.7|66.08||67.42|67.3|67|67.68|68.69|66.9|66.52|66.51|67.66|67.6|66.96|68.28|70.17|69.4|69.25|67.22|67.59|68.39|68.43|68.36|68.28|67.24|66.7|66.11|64.77|64.25|64.41|61.09|61.02|66.16|67.51|66.24|66.09|67.13|68.46|66.76|69.32|69.32||69.31|67.35|64.14|64.4|63.31|63.7|64.38|65.23|64.96|63.55|64.36|66.82|68.26|68|67.92|67.88|66.57|65.7|65.8|66.3|66.77|68.1|68.64|66.43||67.7|67.77|66.47|66.01|65.42|65.7|66.64|66.8|66.94|66.57|67.47|67.14|67.55|67.43|67.1||65.39|65.02|65.13|64.1|64.63|65.94|65.14|64.15|65.18|65.1|63.99|64.49|64.42|63.36|61.6|63.18|60.8|62.12|64.2|63.15||64.8|65.78|65.03|64.5|64.67|65.76|65.44|65.98|66.12|64.61|63.93|64.62|63.12|62.92|61.72|61.96|60.67|58.99|59.32|59.01|58.03|58.89|59.29|59.36|59.22|59|58|57.39|57.5|56.64|55.88|56.79|57.15|57.2|57.55|56.68|56.8|55.96|55.2|54.79|55.87|56.41|57.38|57.3|57.13|56.37|55.87|56.19|56.27|57.85|58.27|58.15|57.82|58.08
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||166.54|168.67|168.43|168.3|168.17|170.06|170.44|169.59|169.05|167.52|166.37|163.89|163.48|162.55|160.96|159.79|161.44|164.57|163.7|165.37|165.8|163.58|159.95|159.68|158.27|154.24|153.49|152.77|151.59|149.36|151.24|148.01|146.73|146.85|148.53|147.27|147.68|147.46|146.99||153.56|150.27|150.31|151.21|150.67|149.44|146.35|143.44|142.82||139.49|141.96|144.74|144.82|147.16|154.66|155.16|159.45|163.7|161.17|160.25|162.91|163.52|163.86||166.65|164.85|166.74|166.11|163.79|160.11|161.89|162.78|163.85|161.51|161.06|157.96|158.82|158.54|162.03|164.9|161.12|164.51|160.69|159.66|161.36|165.5|163.69|164.44|165.38|168.24|170.43|172.67|170.27|171.12||171.25|170.42|169.63|168.25|169.79|168.05|168.33|165.03|166.76|170.34|168.12|167.62|164.94|163.12|162.46|158.86|159.42|158.13|159.25|156.29|155.83|154.37|155.01|153.97|154.21|155.28|152.3|153.39|152.84|151.92|149.61|148.37|145.17|144.22|141.44|134.23|133.64|135.51||135.51|135.39|135.23|134.6|135.13|135.98|135.56|137.75|137.91|137|136.27|137.02|138.2|136.12|138.16|136.86|135.96|134.64|133.92|131.65|134.9|134.88|135.87|135.72||137.96|136.88|136.22|135.84|137.7|138.21|136.16|135.19|134.37|131.99|132.28|131.77|131.45|130.79|130.16||129.41|129.16|128.51|127.55|126.87|128.59|127.69|126.15|126.29|126.79|126.2|126.12|126.91|125.46|123.75|122.39|119.66|119.87|124.2|121.68||125.53|125.32|124.95|122.76|122.74|124.24|126|124.56|122.1|121.6|124.61|125.06|125.58|127.35|127.35|128.18|128.03|128.89|127.63|129.72|129.87|131.44|130.36|131.17|130.26|131.28|129.44|127.42|128.41|128.06|126.85|124.41|123.13|124.62|125.59|127.77|126.64|126.52|125.58|126.5|127.46|123.62|128.87|129.77|129.03|130.84|130.47|131.03|133.38|135.12|136.76|133.83|134|132.49
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||235.7|244.53|239.53|238.08|241.44|244.58|248.97|251.47|256.27|257.34|251.61|243.99|243.74|232.36|240.49|237.08|243.09|239.32|243.61|243.09|241.94|243.04|231.97|254.29|259.01|259.01|256.59|249.53|247.48|243.25|245.57|244.44|245.72|246.56|241.96|238.29|239.49|242.74|242.23||235.23|223.91|225.41|223.31|227.16|231.25|224.89|221.2|220.15||222.79|218.95|228.99|229.48|237.86|247.42|261.99|268.08|277.23|275.03|268.88|269.49|265.26|268.04||276.35|271.97|265.12|257.65|259.27|257.95|259.37|259.66|269.26|271.37|273.33|274.54|264.67|266.37|276.97|273.38|276.95|282.53|269.37|268.78|274.96|281.31|279.38|271.37|248.02|244.92|251.61|253.09|252.25|246.17||252.9|258.4|256.95|261.1|263.76|263.83|262.63|257.97|259.04|255.21|249.62|253.01|259.35|250.58|245.21|249.93|247.64|250.17|245.82|251.53|247.52|244.38|242.44|237.63|233.59|237.55|241.71|239.85|242.95|258.49|258.04|260.22|255.53|263.13|267.27|258.94|259.4|261.58||268.07|267.22|272.63|271.57|270.48|273.1|279.93|286.62|279.67|279.22|281.73|287.83|294.32|293.09|286.51|287.7|283.17|292.75|294.26|298.52|292.85|297.66|303.79|306.22||308.46|317.39|321.59|324.5|323.3|323.22|333.56|336.35|335.72|339.12|352.16|350.36|351.36|348.4|345.55||338.38|338.72|334.49|335.69|340.44|348.25|345.64|342.76|346|346.46|343.87|342.22|341.77|341.13|342.4|339.67|330.95|331.24|334.28|323.3||328.02|327.49|329.81|332.25|330.74|333.16|338.64|332.85|331.4|326|324.61|324.05|320.8|319.03|318.59|314.26|312.79|310.09|316.61|321.42|317.38|316.02|309.72|306.62|306.78|301.88|298.28|297.35|296.39|292.22|289.94|291.86|288.29|289.99|293.75|293.86|291.34|285.29|285.04|279.73|282.26|279.62|287.61|291.8|294.25|291.99|290.36|291.77|293.74|298.02|299.41|298.86|302.07|300.64
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||68.4|70.73|67.97|69.1|66.24|68.34|70.62|69.1|70.45|67.06|67.82|65.9|64.56|59.75|67.67|63.68|64.01|64.62|61.48|61.32|60.96|60.61|57.99|56.52|58.79|59.43|61.28|61.58|60.11|56.6|55.34|53.35|53.93|53.55|54.27|55.68|56.06|52.54|54.56||53.55|53.46|55.33|57.53|59.1|61.88|57.28|55.97|57.41||58.8|56.73|61.6|61.07|58.39|61.67|67.83|62.2|64.51|63.45|62.61|62.87|60.67|59.6||60.47|60.99|56.42|50.25|54.98|54.74|56.23|57.43|61.81|60.01|61.73|62.6|60.85|64.78|68.33|68.59|69.41|74.39|73.7|73.67|70.2|74.68|71.76|70.26|74.16|75.35|80.38|81.23|81.54|78.44||77.55|76.29|72.34|70.98|70.14|68.1|66.94|69.35|70.82|70.94|72.7|75.93|80.48|76.23|77.68|79.17|78.64|82.73|82.1|80.15|83.14|77.72|72.57|71.65|65.73|68|67.43|64.42|61.92|67.69|70.48|71.7|66.95|70.5|72.1|72.9|72.78|75.01||77.81|76.68|79.35|80.68|78.34|81.29|84.39|86.56|84.2|82.32|84.19|81.8|85.25|86.48|86.13|85.44|81.76|79.93|83.58|85.87|80|78.99|87.41|88.17||89.52|90.23|87.81|86.3|85.24|90.89|94.22|92.92|95.38|93.02|87.03|86.34|85.6|81.47|86.06||83.54|84.29|84.95|79.61|83.7|81.44|84.86|82.96|82.07|87.97|87.88|89.11|89.27|87.25|84.48|88.17|92.94|97.14|102.93|103.06||104.82|105.64|109.13|108.17|109.8|103.33|105.03|101.65|103.03|104.08|100.76|103.6|104.62|106.47|105.01|103.18|97.71|96.39|89.18|88.96|86.73|87.26|91.31|90.07|89.8|88.65|89.13|88.59|86.48|86.75|84.68|81.62|82.05|85.5|87.12|84.83|86.74|84.15|81.54|78.96|85.4|84.29|84.48|80.97|82.66|81.16|79.45|79.67|81.74|81.8|78.43|77.19|76.83|76.91
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||104.85|108.24|106.68|106.84|106.74|111.01|113.33|112.84|114.52|113.25|115.85|114.07|111.38|108.01|108.84|106.5|105.82|106.93|105.48|108.63|108.64|107.46|104.12|102.58|104.03|103.68|104.24|103.45|102.27|98.64|96.36|94|95.56|97.6|97.22|97.69|97.88|96.42|97.57||95.68|94.92|97.26|99.25|100.12|99.62|96.7|95.95|96.59||95.69|94.62|97.5|96.51|97.15|101.26|103.87|107.87|112.28|109.62|109.95|112.32|111.17|114.65||113.73|112.03|109.19|107.85|107.77|108.84|110.04|113.67|120.76|116.87|116.78|115.62|113.01|119.07|118.19|121.42|122.34|124.58|120.87|116.84|118|124.41|122.13|124.13|126.29|125.88|130.85|132.59|131.32|127.89||127.88|127.58|126.18|126.78|127.47|125.51|127.86|130.58|134.53|133|131.56|134.79|138.08|131.75|130.17|130.13|130.01|132.84|129.06|130.84|131.65|131.33|128.88|128.19|130.05|132.61|132.57|131.39|128.27|136.89|139.41|138.77|134.6|137.56|139.7|137.82|134.07|138.05||140.95|143.67|143.86|141.32|139.9|141.83|143.98|143.09|142.04|148.92|145.18|145.56|149.55|147.36|147.2|146.4|143.89|145.58|146.78|146.1|146.96|147.43|148.59|153.89||155.7|162.99|161.93|161.83|160.88|161.27|163.16|161.03|162.98|160.3|159.77|160.04|158.76|157.77|158.43||155.46|155.53|154.47|146.27|150.73|151.66|152.04|150.93|151.1|152.42|152.24|157.45|156.25|152.6|149.19|151.86|147.72|152.84|159.94|160.48||169.03|169.03|167.99|166.74|169.38|167.49|164.87|166.29|164.8|165.44|163.97|167.49|167.39|170.5|165.71|166.24|158.99|149.36|146.58|147.12|143.93|146.37|146.83|145.14|143.96|144.96|142.84|144.53|140.22|139.33|137.15|134.77|132.62|132.08|134.01|132.61|131.39|132.25|133.14|129.97|133.85|133.71|134.15|133.85|135.12|133.64|130.38|129.52|131.27|132.67|131.15|129.56|131.12|127.9
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||44.91|46.38|45.99|46.42|45.86|48.61|49.16|49.06|50.85|50.18|50.77|51.02|48.97|47.33|47.84|46.79|47.42|48.43|49.36|50.14|49.65|49.36|48.49|47.68|48.87|48.34|48.04|48.85|48.82|46.44|45.88|44.8|45.09|46.39|44.84|46.03|46.98|46.55|47.68||47.41|46.15|47.15|48.4|48.59|49.49|47.82|47.18|48.27||49.05|48.13|50.71|49.14|49.02|52.94|53.64|57.22|59.03|58.26|58.54|60.14|60.13|61.77||62.62|62.38|62.36|61.2|60.96|60.55|60.96|62.43|65.37|63.55|64.44|63.83|63.13|63.54|65.79|68.79|69.35|71.09|70.49|68.6|69.22|72.58|71.78|75.09|75.1|73.59|75.26|75.62|74.77|73.5||74.73|75.74|75.08|75.47|74.75|74.21|76.29|77.48|79.3|81.2|81.18|81.87|83.92|81.1|82.38|80.71|79.75|80.57|80.99|82.07|82.19|81.07|79.51|78.64|79.06|78.94|79.07|78.06|76.81|78.98|79.54|79.5|78.14|79.52|80.3|78.1|76.61|80.04||82.85|82.18|81.6|80.02|77.09|77.4|75.76|75|73.81|74.27|73.17|72.53|73.8|74.12|72.52|71.97|69.96|72.6|74.05|75.81|75.8109|78.1401|80.2631|81.5926||83.9218|83.7981|81.2731|81.438|81.6544|82.3965|82.0564|79.9952|80.4692|77.2641|73.894|74.6361|74.4609|74.4712|74.6361||73.9765|73.4715|73.2551|71.5958|73.5539|72.5233|73.76|73.2035|72.8127|74.9744|74.0081|75.9607|74.7453|72.9521|69.6846|70.9597|67.3335|69.1666|70.1827|70.4517||74.9346|74.0679|73.5997|72.9223|74.3668|74.2671|75.2434|77.2059|75.7913|76.8672|76.5485|76.3592|77.0067|75.4227|72.6433|74.0281|70.8003|72.464|69.8041|70.0532|70.0133|72.7928|72.743|72.3046|72.723|74.1675|72.6533|73.9284|74.6059|74.3767|74.7752|75.6618|74.7453|73.769|73.002|72.8625|71.8563|72.5337|72.6134|70.5712|71.7069|73.0717|74.4365|72.9721|71.946|69.8938|67.6523|67.752|68.1006|68.4892|68.3796|67.9313|67.8018|66.9749
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||220.25|227.93|223.95|223.1|223.65|230.13|231.91|231.58|233.35|230.57|231.36|228.74|226.79|221.47|224.42|223|223.06|223.16|221.62|224|224.05|221.61|219.27|215.99|214.18|213.27|211.81|207.82|207.55|200.31|197.87|196.04|197.17|199.56|197.89|198.02|201.34|198.66|198.7||198.24|197.03|198.87|201.11|204.07|201.87|195.82|196.6|197.54||195.73|191.82|203.84|205.57|205.94|209.36|218.67|221.24|224.68|221.56|220.19|220.49|216.96|221.88||222.9|219.27|215.21|211.92|212.32|209.96|215.03|216.4|223.37|216.84|216.49|214.75|210.91|214|217.96|218.13|221.97|227.95|219.78|214.22|212.49|220.24|220.42|219.61|223.26|222.38|226.19|226.32|226.87|216.3||211.16|210.64|210.56|210.78|208.4|205.29|207.37|206.26|208.6|203.7|205.48|209|210.73|205.86|208.82|206.91|207.16|212.57|212.79|213.99|210.35|206.22|202.59|204.72|205.7|207.02|207.69|206.35|204.15|207.5|210.65|209.25|202|210.18|212.1|204.95|203.49|208.81||215.47|216.34|218.36|216.22|210.71|208.92|211.67|214.73|211.99|210.31|213.7|216.73|211.06|210.2|208.25|206.54|205.08|208.71|208.94|210.78|205.86|209.72|212.61|214.55||220.13|220.46|218.86|216.45|217.69|219.04|219.74|219.13|220.89|213.32|215.38|214.25|217.39|216.9|213.97||209.94|208.18|208.51|204.51|209.35|216.88|216.68|212.89|213.19|217.45|214.33|214.7|214.27|210.24|211.12|210.07|202.77|205.91|212.82|211.3||215.43|217.11|216.84|215.65|215.76|217.58|223.66|221.68|221.25|220.1|218.09|214.85|214.11|212.01|209.6|211.03|205.08|204.78|203.23|205.81|202.03|205.62|210.16|210.43|212.51|228.02|225.29|222.6|219.17|218.95|213.13|214.6|213.67|215.53|216.16|216.11|215.68|213.5|209.42|208.95|215.07|215.17|216.89|214.59|215.37|212.02|210|211.87|213.6|219.46|220.45|216.07|219.22|218.64
00438|7956|/equities/southern-co|SnP500/R1000VALUE||78.2|79.12|78.87|78.79|79.11|80.16|79.72|79.25|79.07|78.37|78.12|77.9|78.29|78.25|77.19|77.27|77.97|77.26|75.93|76.68|76.89|75.84|73.26|73.51|72.69|71.94|70.85|70.94|71.75|71.69|72.33|71.86|71.2|71.98|71.77|71.19|71.29|71.47|70.82||73.14|71.31|70.67|70.62|70.37|69.83|69.28|67.69|67.15||65.39|66.28|66.57|66.78|68.75|72.14|72.89|74.63|75.69|75.35|75.26|75.95|75.55|75.66||76.07|75.29|75.69|75.69|74.15|73.41|73.33|73.82|74.15|74.25|73.65|74.08|73.98|73.2|74.23|74.67|74.06|74.57|73.12|73.21|73.39|75.58|73.48|73.74|74.97|75.91|76.46|76.5|76.27|75.83||75.99|75.36|75.54|74.48|76.49|75.76|76.51|74.35|73.12|74.12|72.51|72.5|72.06|71|70.93|69.3|68.79|68.82|68.89|68.03|68.41|68.52|68.66|68.66|68.69|68.61|67.12|67.82|69.23|67.58|66.4|64.57|64.1|64.77|65.04|62.88|62.84|64.29||63.77|64.79|64.87|65.02|65.85|66.79|65.95|68.08|67.89|67.65|68.69|69.25|68.81|67.99|69.49|69|68.03|67.02|67.25|67.37|67.81|67.88|68.33|68.01||68.66|68.35|67.78|67.65|68.53|68.64|68.17|68.25|68.17|68.17|68.58|68.36|68.07|67.73|66.96||66.54|66.65|66.39|67.12|66.84|67.55|66.75|65.97|66.18|65.08|64.57|64.75|64.47|64.66|62.83|62.01|61.14|61.1|62.82|62.04||63.1|63.01|63.12|62.67|61.63|62.17|62|62.2|61.89|63.05|63.86|63.35|62.62|63.1|62.5|62.55|62.49|62.48|62.32|62.74|62.64|63.28|62.81|62.95|64.16|63.71|62.97|62.45|63.13|63.26|62.51|62.1|61.92|62.56|62.67|62.73|62.06|62.43|61.75|61.97|62.64|61.94|62.44|63.16|63.4|63.61|63.81|63.96|64.14|65.38|66.01|65.97|66.33|66.21
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||37.53|38.55|37.8|37.47|37.47|37.88|38.98|38.94|39.87|39.64|39.46|38.97|39.28|38.34|39.08|38.81|38.79|39|37.62|38.31|38.12|38.15|40.77|39.6|40.62|40.24|40.89|41.5|41.49|39.95|39.58|38.46|38.8|38.54|36.83|36.7|36.72|36.31|36.51||36.73|36.12|36.18|36.65|36.99|37.73|35.94|35.69|35.32||35.63|34.98|37.23|37.22|37.62|40.14|42.04|43.37|44.88|44.42|43.84|44.57|44.15|45.86||45.8|45|42.45|41.73|43.38|42.65|43.57|44.23|45.11|43.18|42.99|42.33|43.01|44.59|43.83|46.12|47|48.07|47.25|46.53|46.72|46.9|45.94|45.02|46.43|46.85|48.38|47.33|47.35|46.26||46.76|46.05|42.82|42.62|41.24|42.39|43.73|45.21|45.93|45.91|45.8|45.57|45.33|44.42|44.38|43.92|42.87|43.06|42.78|43.24|42.78|43.12|42.06|40.1|40.24|41.03|40.66|39.16|37.19|40.68|41.67|42.32|41.95|43.8|45.14|44.34|44.01|45.62||45.98|46.38|47.42|47.3|45.38|45.53|46.53|47.02|46.07|44.6|43.66|43.44|44.29|45.18|44.76|42.93|42.82|43.71|43.85|43.87|43.37|44.34|44.43|45.43||45.82|45.79|45.21|45.83|45.24|45.35|43.89|43.99|44.66|44|42.84|42.72|42.16|42.29|41.76||41.87|41.12|40.87|39.36|39.66|39.53|40.11|40.24|40.48|41.97|43.61|45.27|45.21|45.56|44.28|45.34|42.55|44.4|44.54|44.96||46.99|46.98|47.72|46.83|46.37|47.4|47.6|49.13|48.42|49.08|49.69|50.91|51.37|52.23|49.07|49.46|48.91|49.13|47.28|47.24|46.57|47.59|47.48|47.63|48.66|49.47|49.38|49.77|50.36|51.51|51.25|52.18|51.67|53.92|54.04|54.45|54.47|55.06|54.35|51.43|52.54|53.05|52.96|52.85|52.32|50.65|49.15|49.58|49.08|49.12|48.46|48.03|48.73|47.9
00440|8160|/equities/stanley-works|SnP500/R1000VALUE||90.07|95.04|93.54|92.33|94.26|98.99|102.47|102.54|103.58|101.54|99.86|98.3|94.93|91.7|96.93|95.97|93.66|93.7|94.06|97.12|97.33|98.58|117.45|115.06|114.32|115.7|115.74|114.23|112.54|106.81|107.13|106.11|108.02|107.28|108.77|110.28|111.91|110.91|110.37||107.29|104.86|106.09|107.47|109.23|111.16|106.44|102|102.65||103.25|101.7|106.56|106.77|105.82|109.96|117.92|119.45|120.29|120.32|114.53|116.4|114.7|118.69||119.68|119.2|118.6|116.04|117.72|116.35|116.05|116.15|122.95|118.44|121.61|120.47|118.71|121.49|125.66|121.03|123.61|130.89|126.24|122.81|120.15|127.13|139.14|138.18|141.48|141.49|144.25|144.28|144.56|140.17||140.32|141.45|140.28|141|140.92|139.11|139.75|141.6|141.47|140.9|139.79|143.08|146.37|140.99|138.32|138.74|141.28|145.92|148.23|151.2|150.29|148.4|145.76|144.99|146.46|149.6|152.66|149.09|152.56|161.66|166.15|164.31|158.04|162.7|161.89|156.34|155.63|158.65||161.79|162.79|167.17|165.81|164.33|162.85|164.62|168.98|164.3|160.95|166.47|174.36|174.32|176.14|174.65|171.93|171.67|175.03|176.86|178.63|175.61|179.85|182.18|189.61||192.65|195.42|193|189.53|188.09|189.29|192.5|191.36|192.18|185.93|188.62|186.73|187.21|186.51|184.1||182.2|178.99|179.24|177.94|183.7|191.44|191.98|191.38|192.43|194.56|192|192.22|186.05|184.36|182.06|176.64|171.07|174.76|184.15|182.73||189.7|189.5|187.58|190.25|192.31|193.79|196.09|194.21|196.61|190.29|187.4|188.02|184.71|183.83|184.27|187.41|182.68|177.99|179.73|185.08|186.23|186.72|189.09|188.09|187.94|187.57|184.32|182.72|181.67|179.5|173.3|173.73|174.79|177.28|177.61|176.83|176.46|173.95|174.87|175.31|182.12|181.56|186.31|185.36|184.45|181.81|179.89|183.99|186.24|187.72|185.71|182.38|186.46|186.42
00441|7967|/equities/state-street|SnP500/R1000VALUE||69.13|71.67|70.53|70.77|70.88|72.26|74.2|73.96|74.48|74.46|74.93|73.51|72.52|70.38|70.3|70.66|70.33|71.02|69.22|70.36|71.04|69.97|68.91|66.99|68.4|68.16|67.82|66.97|67.33|64.96|65.67|59.84|60.94|62.36|62.7|63.03|63.7|62.27|63.07||63.38|61.65|64.08|64.49|65.21|66.27|62.89|63.33|63.8||61.75|62.33|63.94|62.18|63.07|65.23|68.14|69.04|73.01|71.41|71.3|73.13|69.95|72.49||73.04|70.99|69.3|68.67|69.73|67.47|65.96|66.97|69.66|68.31|69.21|67.62|66.31|67.71|69.25|70.13|71.22|72.76|69.91|68.58|66.97|68.84|66.86|67.73|70.95|70.87|74.58|75.91|74.91|74.38||75.81|82.85|82.25|82.72|84.17|83.96|83.7|85.31|85.84|85.81|87.12|92.11|91.97|90.11|90.53|89.01|87.48|90.33|88.36|88.93|88.05|87.45|83.97|83.35|82.09|82.92|83.58|79.36|78.17|80.51|83.94|83.94|80.89|85.33|88.74|85.48|87.23|92.43||93.39|93.65|100.28|100.32|98.68|99.17|101.39|101.67|101.85|99.33|98.89|97.09|97.57|96.51|94.5|93.65|93.12|94.32|94.13|93.8|90.99|94.21|93.88|101.01||103.77|103.44|103.33|102.35|101.2|101.66|98.92|97.15|98.32|94.45|93|93.24|93.79|93.7|93.79||93.03|92.59|92.32|90.1|91.83|92.69|91.86|92.1|91.26|93.51|93.98|92.91|94.9|93.61|90.01|92.39|88.62|88.97|93.19|93.35||98.26|98.2|97.25|94.75|95.24|96.19|98.61|99.92|99.07|98.48|97.55|96.03|96.63|95.67|96.53|99.6|99.44|99.33|98.55|98.82|96.24|98.27|98.6|99.4|98.14|99.37|97.06|94.79|92.73|91.71|89.61|90.63|90.97|91.2|89.08|88.47|88.72|86.12|86.41|84.72|86.54|86.81|88.47|85.74|85.86|83.15|81.69|82.45|84.82|87.05|87.92|86.57|88.3|87.56
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||51.41|52.91|52.07|51.47|51.64|53.2|53.8|54.13|55.04|53.87|53.43|52.58|52.3|51.28|52.4|50.53|47.25|48.29|47.67|48.16|46.87|46.63|46|45.77|44.92|44.88|44.95|44.86|44.25|42.73|43.68|43.12|43.26|43.65|44.09|44.61|44.56|44.23|44.55||44.37|43.85|43.36|43.75|43.3|42.61|40.89|40.9|41.11||42.36|41.25|42.57|43.07|44.31|46.4|47.35|48.89|50.4|49.76|49.56|50.22|49.09|50.55||49.94|49.52|48.5|48.44|48.68|48.6|47.63|47.37|47.48|45.92|46.05|46.02|46.26|46.53|47.17|48.46|48.09|49.45|48.63|49|50.19|51.45|56.35|54.78|55.03|53.41|55.56|56.35|56.36|54.65||55.38|56.35|56.33|57.66|58.32|57.88|57.91|58.02|58.76|58.95|58.92|59.37|59|57|57|56.34|56.24|56.66|56.15|56.49|56.68|56.7|56.92|55.79|55.44|55.84|56.69|54.76|54.91|58.05|59.18|58.11|58.25|58.36|57.82|56.03|56.72|57.61||58.06|58.95|59.95|59.68|58.29|58.86|58.9|59.98|58.97|58.04|58.3|58.6|59.97|59.35|58.74|57.22|55.69|55.78|56.6|58.34|57.9|57.47|58.21|58.64||59.28|59.01|59.15|59.31|59.32|58.92|58.72|59.14|60.77|59.6|59.64|59.51|59.48|60.33|59.83||58.54|57.61|57.32|56.45|58.45|58.19|58.8|59.2|58.95|59.1|58.68|58.79|58.17|58.08|57.33|58.32|56.59|56.5|60.06|60.43||60.82|60.58|60.25|60.72|60.56|62.12|62.63|62.26|62.24|62.57|62.95|60.87|61.52|60.47|61.04|60.23|64.06|67.85|66.92|67.01|66.35|67.87|68.43|69.95|69.7|69.08|69.01|68.34|68.2|68.07|67.94|67.49|66.92|67.89|67.84|67.24|68.69|68.91|69.15|67.97|69.34|68.76|69.61|69.23|68.88|68.14|68.18|66.96|67.81|68.54|69.02|68.89|70.4|70.91
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||207|216.69|212.5|209.14|212.35|218.14|220.84|221.43|224.16|224.57|223.12|218.01|219.2|214.95|217.32|215.79|214.23|215.9|213.25|213.49|214.75|219.03|211.8|204.41|201.51|199.42|200.24|198.05|197.3|189.27|194.76|192.38|194.18|195.72|197.43|200.88|201.7|200.76|202.02||203.86|198.93|199.43|197.8|203.13|204.43|200.06|196.75|195.7||194.09|195.7|202.51|200.58|207.1|216.4|218.97|226.67|230.7|228.15|229.02|234.39|228|234.5||236.5|234.94|235.01|233.28|233.05|232.25|230.5|232.21|239.13|233.85|233.27|228|226.72|227.51|229.01|240.08|241.36|245.97|237.87|236.97|241.26|252.1|249.15|248.9|253.83|248.31|270.03|276.37|271.67|258.96||261.7|263.64|262.42|263.34|269.47|270.17|268.2|268.5|265.12|269.05|267.35|269.14|272.97|270.12|266|263.01|255.47|266.97|265.79|267.34|264|262.16|254.34|245.85|247.77|248.37|249.69|245.71|253.41|267.1|266.47|268.49|262.62|263.35|265.79|257.7|253.62|250.21||248.14|251.58|259.59|258.72|250.45|251.65|255.44|260.22|255.1|248.19|250.95|250.76|254.47|248.6|248.05|248.39|245.33|248.26|249.27|251.92|254.68|257.02|258.3|260.48||266.71|267.89|268.03|268.17|263.85|263.57|271.5|272.25|277.77|268.42|267.42|270.69|271.11|270.79|270.42||268.25|264.05|256.22|247.77|251.22|251.46|252.22|254.75|260.07|260.2|260.54|261.28|260.55|254.41|246.87|247.4|239.1|236.63|243.5|243.48||255.15|254.54|260.3|263.69|259.7|262.06|262.3|261.89|264.34|263.42|271.06|275.17|275.55|276.16|270.06|271.86|272.65|268.4|266.07|268.44|268.5|273.18|273.05|275.73|276.44|273.76|270.86|262.05|266.32|263.85|256.5|258.18|258.74|263.68|265.96|263.72|262.49|262.34|268.22|263.72|267.89|267.83|273.48|276.64|276.16|271.65|268.25|268.33|273.03|276.11|277.1|275.26|270.83|273.86
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||33.65|35.13|34.33|34|33.38|34.31|35.37|35.2|36.03|35.75|36.14|36.11|35.66|33.9|34.43|33.9|33.76|34|32.82|33.74|33.48|32.66|32.58|31.75|32.82|32.68|32.66|33.3|32.89|31.48|31.39|29.98|30.02|30.46|29.75|29.68|29.49|28.56|28.94||28.59|27.62|28.53|28.96|29.45|29.54|28.22|29.04|29.22||29.89|28.92|30.47|29.51|29.7|31.51|33.85|34.96|36.37|35.79|35.44|36.22|35.87|37.04||36.14|35.18|33.94|32.91|34.1|32.46|32.56|33.08|35.4|33.16|33.55|33.03|35.33|36.16|37.03|38.05|39.33|40.14|38.29|37.33|36.81|38.07|36.82|37.51|38.29|37.98|39.8|40.48|40.7|40.03||37.7|37.47|36.87|36.52|36.64|35.65|35.77|35.27|35.57|35.16|34.81|35.73|36.76|35.85|36.67|36.4|36.34|37.6|36.38|37.59|37.45|37.67|36.14|35.48|35.04|35.43|36.2|35.06|34.76|37.28|38.89|39.76|39.47|42.78|43.19|41.24|41.6|42.71||43.42|43.66|44.85|44.79|44.03|43.79|44.13|44.66|43.98|42.89|42.5|42.25|42.7|42.88|42.59|41.42|44.42|45.37|46.1|44.93|44.42|45.16|45.64|47.24||48.67|49.46|49.03|48.76|48.3|48.21|47.56|46.91|48.16|47|46.39|46.26|46.29|46.46|46.18||46.16|45.95|46.13|44.22|46.65|47.62|46.72|46.83|46.34|47.87|47.89|47.31|47.59|46.34|45.28|45.64|43.76|44.79|47.12|47.68||49.77|49.71|48.35|47.88|48.35|48.59|49.62|50.13|50.18|49.71|49.49|49.31|49.26|49.19|47.99|48.2|47.38|47.37|46.45|46.87|46.68|48.95|48.89|49.19|49.09|51.94|52.36|51.01|50.18|49.57|48.4|49.69|49.06|49.95|49.62|49.85|50.16|49.62|49.91|48.88|50.54|50.67|51.72|50.23|49.84|48.35|47.53|47.28|48.44|48.69|48.24|47.68|48.69|47.32
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||83.63|86.39|86.05|85.28|84.87|86.68|86.32|85.57|86.3|85.16|84.77|82.26|81.72|82.34|86.74|86.25|86.29|86.4|85.41|86|84.9|87.28|86.37|86.18|87.86|86.86|86.92|88.23|87.36|86.35|87.62|86.74|86.27|86.39|86.34|86.15|86.05|84.82|85.2||86.32|84.71|85.3|85.05|86.1|85.57|80.83|78.3|80.07||78.77|78.44|80.78|80.14|79.72|81.91|82.49|85.16|85.11|84.72|84.25|84.32|83.25|84.18||84.48|82.84|79.14|77.11|78.59|76.98|79.08|80.71|85.92|84.54|84.73|82.61|84.06|86.05|81.08|82.48|83.63|86.2|85.76|85.14|85.48|88.32|87.72|87.65|89.74|88.8|89.74|89.1|88.1|85.91||86.27|86.67|84.57|84.71|85.57|83.68|83.04|82.5|82.88|82.41|81.65|82.99|83.1|80.94|80.91|81.53|80.43|81.11|80.75|81.24|79.75|80.08|77.79|76.76|77.82|79.98|79.76|75.31|77.75|84.96|87.08|88.37|86.15|87.1|87.25|84.96|84.09|84.24||83.55|84.26|85.57|84.35|81.99|82.57|82.94|81.39|81.34|79.92|78.76|79.23|79.99|79.46|78.15|77.63|76.66|77.06|77.07|77.17|77.41|78.03|77.69|78.92||79.79|80.42|78.19|78.43|79.31|80.46|79.67|80.2|80.88|78.95|78.55|78|77.94|78.32|77.51||76.65|75.27|74.49|71.21|72.11|74.01|74.57|73.52|73.38|73.67|73.87|73.5|72.92|72.99|69.98|70.18|68.07|70.04|73.2|72.73||76.33|76.51|75.37|74.17|74.93|75.66|76.53|76.43|76.21|77.57|78.55|79.6|80.41|81.31|77.71|77.38|77.61|78.37|76.9|76.64|76.42|77.04|78.05|78.68|79.63|79.82|81.34|81.3|82.22|82.23|81.84|83.06|82.86|83.35|82.87|81.11|80.74|81.42|80.82|78.5|80.93|80.7|81.66|80.48|79.79|77.7|76.47|76.14|76.09|76.76|76.27|75.78|76.87|76.56
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||119.68|126.39|124.82|124.45|123.77|126.42|131.77|130.38|132.14|132.09|132.26|129.51|129.87|124.67|127.77|125.04|125.18|126.71|122.64|123.42|123.47|120.78|120.44|117.13|120.23|121.08|122.68|121.1|119.05|113.69|115.38|111.63|111.53|113.77|113.1|115.96|118.92|116.82|117.08||115.31|113.61|115.5|117.87|120.51|121.5|115|111.33|109.89||106.68|106.09|110.07|107.68|107.9|114.85|121.21|123.15|126.11|125.32|125.05|127.09|123.89|127.09||129.89|127.73|122.99|120.34|121.31|121.78|120.13|121.31|125.67|121.09|121.96|119.24|114.78|122.9|122.44|125.83|127.35|134.76|128.61|125.28|123.04|129.36|131.06|131.45|137.19|134.25|139.58|143.4|145.12|139.31||138.96|143.58|143.87|143.07|146.15|146.5|148.38|154.85|155.76|152.86|151.19|153.1|155|150.27|148.92|148.77|146.43|149.44|145.67|146.75|146.99|145.15|139.39|136.94|136.33|138.58|138.88|134.88|134.46|138.75|142.92|142.98|139.56|144.56|145.26|142.74|139.69|142.21||143.47|143.42|146.15|146.58|144.14|144.25|147.83|153.26|151.28|151.84|148.7|147.97|156.85|155.75|154.43|149.81|149.85|156.62|157.65|159.32|159.68|164.79|167.79|170.76||174.97|177.31|180.83|193.68|189.21|191.58|190.02|187.48|195.12|194.58|196.64|198.14|197.54|199.41|199.32||195.29|192.05|190.58|188.84|193.36|190.62|193.69|190.02|194.12|196.17|199.41|203.67|204.22|197.33|195.6|201.72|196.03|199.95|207.02|202.64||207.7|208.37|207.18|210.54|209.97|211.09|215.14|215.91|216.98|214.07|213.06|219.66|221.29|221.07|219.63|219.47|216.83|215.86|216.88|215.29|203.75|209.11|206.69|206.79|204.62|204.61|202.7|200.14|199.76|197.41|191.34|188.5|194.87|195.36|194.58|193.78|195.07|193.59|198.54|196.7|201.9|201.97|211.88|211.22|212.06|206.93|203.6|205.53|213.51|215.03|215.11|212.88|216.73|216.6
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||35.35|36.77|36.03|36.24|35.41|36.83|37.57|37.11|37.14|35.93|35.69|35.5|34.44|33.29|34.41|34.08|33.87|33.83|33|34|33.63|34.03|33.73|32.52|34.1|33.95|34.03|33.83|32.98|31.44|30.8|31.1|31.4|31.26|30.88|31.82|32.06|30.64|31.34||30.82|30.52|31.21|32.22|32.55|33.33|32.09|31.11|32.15||32.1|30.52|32.7|31.6|30.93|32.7|34.34|34.81|34.89|34.62|34.88|35.16|34.14|34.5||34.34|33.4|31.52|30.04|31.3|31.41|30.97|31.85|33.03|32.03|31.51|30.63|26.52|28.29|28.84|30.34|31.48|33.25|32.74|33.6|32.92|33.4|32.72|32.44|33.17|32.96|34.54|34.96|35.32|33.91||33.74|34.43|34.06|33.55|33.25|33.3|33.59|34.46|36.21|36.11|37.15|39.17|40.16|38.4|38.45|37.65|37.53|37.85|37.88|38.41|37.43|37.06|35.15|33.74|34.35|35.57|35.88|32.43|32.12|36.45|39.8|41.35|38.81|40.9|40.76|39.16|39.16|39.56||39.47|39.85|40.93|40.72|39.05|39.18|40.72|40.71|39.59|38.65|38.47|38.33|39.11|38.75|37.95|37.63|37.06|36.78|37.46|38.19|36.55|36.76|37.46|37.47||38.37|39.23|38.55|38.21|37.5|39.34|41.45|41.28|41.65|40.81|40.6|40.81|40.59|40.59|41.12||41.26|41.08|40.93|39.33|41.26|41.18|41.76|42.46|42.05|43.23|43.25|43.52|43.7|42.36|40.82|40.95|38.88|40.12|41.74|41.8||44.07|45.99|46.2|45.99|45.84|45.19|45.59|44.9|45.53|46.18|42.61|42.47|42.35|42.51|41.97|41.82|39.64|39.39|38.98|39|38.06|39.11|39.64|38.62|38.75|38.63|38.38|38.59|39.2|39.18|38.41|38.38|37.43|37.36|38.18|37.63|38.44|37.98|38.02|37.02|38.75|39.56|40.1|39.46|40.35|38.98|38.45|38.01|40.4|40.71|39.94|40.05|40.31|40.47
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||160.62|167.5|163.13|161.97|161.96|167.04|173.05|175.34|180.19|173.39|172.48|169.6|169.67|165.12|166.97|166.13|166.56|167.92|163.48|165.55|163.38|159.42|154.6|151.81|157.49|157.74|158.66|156.5|153.36|149.36|146.67|146.29|145.44|144.56|146.39|147.99|149.96|144.81|145.71||142.38|141.23|141.9|144.52|149.61|150.42|146.81|140.81|144.7||139.3|142.89|147.44|142.7|144.81|149.67|154.55|156.7|155.98|159.67|161.04|160.91|156.52|161.88||167.14|163.2|156.42|149.95|153.9|155.36|153.43|161.61|215.28|219.25|219.73|217.27|213.49|219.11|224.2|225.21|230.76|237.43|232.54|229.78|228.65|236.39|230.97|236.5|241.66|241.68|248.17|249.32|246.05|239.39||237.2|233.82|231.34|229.31|233.34|228.19|215.94|214.79|214.41|210.54|212.22|221.96|222.93|219.52|218.61|217.04|216.72|222.77|223|226.05|220.63|215.59|215.35|208.76|206.97|214.78|216|208.81|211.04|224.1|223.84|224.9|219.43|199.77|199.22|191.55|189.9|196.35||204.39|204|207.81|207.18|208.57|211.56|213.84|216.64|212.95|211.29|214.04|213.22|217.61|219.23|220.43|217.67|212.18|211.71|214.68|220.58|217.25|221.72|223.84|220.01||221.4|225.83|224.47|227.55|227.42|230.78|231.35|228.86|234.17|231.95|231.44|231.91|227.92|224.91|224.1||221.01|217.74|220.07|219.19|223.31|224.78|236.65|235.28|234.17|238.18|237.56|239.6|245.63|242.97|247.57|245.5|240.39|243.84|249.16|246.57||248.76|249.18|244.57|250.7|252.05|253.8|266.39|264.33|260.02|256.01|254.05|255.16|253.33|254.27|260.44|260.41|260.26|257.92|259.62|258.22|256.54|258.73|260.35|255.93|254.21|251.83|252.19|253.65|245.71|242.09|236.75|230.24|228.72|228.9|229.82|226.83|227.56|225.89|228.42|228.77|235.85|233.44|238.58|241.44|242.67|241.77|241.31|242.14|246.67|246.95|244.14|242.24|243.1|244.54
00449|19701|/equities/te-connectivity|SnP500||126.77|132.41|129.12|130.36|129.77|134.87|137.03|135.97|137.45|137.18|137.31|134.26|134.21|131.04|132.92|133.14|133.26|133.23|131.39|132.11|133.73|131.23|127.83|123.05|123.06|123.05|124.82|122.21|120.01|115.07|115.66|112.42|113.52|113.01|112.78|115.04|114.83|112.73|111.47||111|113.15|112.89|114.92|117.55|118.39|115.59|114.59|117.93||115.53|112.87|120.6|118.39|118.53|123.38|127.79|130.8|132.67|131.94|130.07|131.67|128.16|129.39||129.49|124.84|122.38|123.63|123.65|122.68|122.68|122.32|129.14|123.75|125.22|122.61|122.02|124.82|123.29|127.31|127.65|131.17|126.97|125.78|124.78|126.96|125.18|120.26|124.4|122.88|126.02|126.67|124.38|122||120.88|124.18|123.4|123.22|124.76|125.4|125.06|127.53|132.15|131.82|130.98|133.59|136.92|131.44|132.24|131.83|129.23|131.83|132.01|133.84|132.66|131.36|127.38|126.42|127.42|130.29|130.43|128.76|127.7|133.43|136.66|138.65|135.29|142.43|144.71|141.44|138.3|140.68||143.48|144.3|149.74|147.99|143.53|143.45|147.38|149.9|145.78|143.37|144.62|145.3|147.96|143.1|143.01|140.42|137.27|140.72|149.2|152.51|150.9|154|156.99|159.05||160.74|159.62|160.7|160.26|158.27|158.57|161.56|160.7|164.13|161|161.34|160.59|162.43|162.59|162.79||158.45|156.76|156.82|153.07|156.41|160.06|160.75|157.1|158.08|160.36|157.14|158.88|159.22|157.73|155.95|157.49|152.72|153.93|159.39|156||160.36|160.75|162.54|165.25|164.15|166.05|164.9|164.23|164.31|163.23|160.59|161.06|158|158.8|154.97|153.46|152.05|151.13|146|145.18|142.84|146.91|147.69|147.6|148.7|147.14|147.01|147.24|147.3|146.9|141.42|141.51|145.63|145.67|146.41|144.39|143.62|140.29|141.73|137.22|138.71|140.93|144.9|144.05|144|140.54|138.24|139.54|141.83|143.79|145|144.74|146.34|145.4
00450|13843|/equities/fmc-technologies-inc|SnP500||8.58|8.72|8.67|8.55|8.25|8.47|8.51|8.38|8.42|8.69|9.08|8.76|8.51|8.34|8.29|8.31|7.97|8.2|8.25|8.1|8.09|7.33|6.66|6.37|6.48|6.22|6.12|6.33|6.43|6.13|5.94|5.62|5.82|5.89|6.17|6.36|6.3|6.07|6.14||6.64|6.73|7|6.91|6.65|6.32|6.42|6.68|6.98||6.59|6.9|7.05|7.07|7.27|7.81|8.12|8.34|8.44|8.26|8.15|8.14|8.49|8.24||8.56|8.64|8.25|8.02|7.99|7.58|7.68|7.5|7.85|7.6|7.37|6.99|6.91|6.9|6.85|7.77|7.6|7.86|7.34|7.05|6.92|7.55|7.59|7.56|7.73|8.19|8.32|8.88|8.75|8.73||8|7.89|7.96|7.71|7.86|7.53|7.54|7.57|7.71|7.85|7.75|7.75|7.9|7.85|7.87|7.65|7.49|7.64|7.65|7.3|7.39|7.02|7.08|7.4|7.47|7.79|7.46|7.88|7.66|7.45|7.21|7.09|6.49|6.85|6.8|6.66|6.36|6.46||6.47|6.7|6.81|6.71|6.65|6.87|6.62|6.71|6.54|6.76|6.79|6.62|6.77|6.86|6.49|6.47|6.63|6.9|6.81|6.44|6.48|6.59|6.85|6.96||7.05|6.86|6.95|6.87|6.78|6.85|6.67|6.46|6.55|6.37|5.92|5.84|5.93|6.09|6.12||6.04|6.07|6.06|5.8|5.9|5.89|5.9|5.9|6.11|6.55|6.49|6.61|6.36|6.17|5.93|5.89|5.58|5.67|5.82|5.93||6.35|6.37|6.25|6.23|6.55|6.72|7.25|6.88|6.89|7.05|7.02|7.41|7.52|7.41|7.38|7.34|7.57|7.71|7.37|7.58|7.5|7.85|7.75|7.71|7.43|8.09|7.78|7.72|7.9|7.8|7.71|7.66|7.89|8.14|7.79|7.66|7.92|7.91|7.82|7.53|7.43|7.45|7.58|7.21|7.12|6.83|6.67|6.67|7.05|7.12|7.26|6.86|6.86|6.58
00451|8305|/equities/textron-inc|SnP500/R1000VALUE||64.62|66.96|65.31|64.78|64.58|66.05|68|67.67|68.49|68.33|68.08|67.04|67.01|64.43|64.88|64.4|64.41|65.55|64.86|65.76|65.64|64.78|65.2|63.72|64.3|63.83|64.44|64|63.17|60.13|60.15|59.06|59.96|60.89|60.33|61.06|61.63|60.26|59.57||61.11|61.07|59.91|60.05|60.79|60.62|58.23|58.99|59.66||58.8|57.93|61.34|60.19|60.01|62.94|66.82|67.85|68.71|67.34|66.58|66.74|65.31|65.29||66.04|64.34|62.6|63.4|64.22|62.49|62.76|63.65|65.67|63.09|63.36|61.95|62.25|64.23|64.28|68.54|69.72|72.22|69.67|70.07|69.25|72.05|66.72|66.53|68.33|67.89|69.11|71.16|70.09|68.5||68.65|69.2|67.68|67.83|68.29|69.9|70.38|70.87|72.44|73.03|74.38|75.2|76.01|74.73|75.21|74.66|73.59|75.09|75.29|75.15|75.13|73.58|71.8|69.89|69.19|69.56|70.03|67.6|67.98|71.23|72.35|73.42|71.07|73.13|71.48|69.5|68.56|68.06||69.52|70.11|72.2|70.54|68.56|69.71|70.62|71.59|69.04|67.47|67.24|68.11|69.77|68.87|68.06|66.67|66.65|71.75|71.23|71.89|71.61|73.24|74.81|75.21||76.66|77.11|76.88|76.5|76.75|78.25|76.78|76.32|77.69|76.34|77.2|77.17|77.49|77.19|76.99||75.91|75|75.02|72.25|74.08|74.64|75.15|73.14|73.13|75.41|74.48|75.1|75.23|73.8|72.25|72.72|69.15|70.8|72.79|72.73||75.31|76.09|76.68|75.34|75.25|75.42|75.73|76.57|77.03|76.87|75.32|76.43|76.06|77.44|76.02|77.18|75.33|74.6|73.85|72.77|70.74|72.46|74.26|74.62|74.86|74.46|73.34|73.21|73.95|73.17|71.54|71.32|71.15|72.01|73.3|71.74|70.59|70.04|71.03|69.81|71.6|72.3|72.71|71.08|71.26|69.66|67.75|68.6|68.46|68.63|70.46|69.84|70.87|70.55
00452|8299|/equities/aes-corp|SnP500/R1000VALUE||25.63|26.27|25.57|24.81|24.97|25.58|26.02|25.01|25.06|25.18|24.89|24.35|24.43|23.84|23.87|24.22|23|22.55|22.23|22.36|22.22|22.28|20.35|20.14|20|19.73|19.91|19.98|20.62|20.28|20.35|20.52|20.91|21.07|21.3|21.5|21.41|21.04|21.18||21.48|21.01|20.36|21.19|21.45|21.42|20.7|20.25|19.89||19.25|18.94|19.55|18.91|19.36|20.69|21.55|22.22|22.69|22.71|22.27|22.14|21.88|22.04||22.43|22|21.43|21.24|21.13|20.53|20.67|20.23|20.76|20.06|20.24|19.45|19.96|19.96|20.06|20.94|21.33|21.92|20.72|20.6|20.42|21.04|21.1|21.34|22.08|22.49|23.01|24.91|24.42|24.1||24.41|24.47|24.45|24.69|24.83|25.23|25.48|25.94|26.16|26.22|25.73|25.45|25.45|24.65|24.37|24.24|23.4|23.72|23.48|23.69|23.41|22.65|22.34|21.72|22.2|22.35|21.96|21.56|21.87|21.82|21.46|21.41|20.67|21.23|21.11|20.92|20.55|21.01||21.26|21.47|21.89|21.56|21.46|21.55|22.35|22.98|22.49|21.8|21.91|21.76|22.31|22.16|22.18|22.15|22.07|22.42|22.17|22.59|22.95|23.39|23.07|22.59||23.06|23.27|23.43|23.34|22.96|23.1|23.24|23.33|24.45|24.38|24.3|24.17|23.78|23.74|23.67||23.55|23.57|23.71|23.22|24.09|24.06|24.13|23.61|23.92|24.42|24.55|24.88|24.82|24.36|23.76|24.08|23.58|23.38|23.62|23.83||24.72|24.61|24.94|24.58|24.47|24.75|25.06|25.03|24.72|24.88|24.1|23.89|23.91|24.99|25.12|25.3|25.37|25.37|25.13|25.57|25.66|25.37|25.17|24.93|24.79|25.03|24.15|23.85|24.41|24.28|23.95|24.02|24|24.07|24.09|23.42|23.38|22.84|22.9|22.83|22.94|23.06|23.45|23.44|23.54|23.67|23.92|23.92|24.6|24.28|24.11|23.82|23.87|23.77
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||563.71|585.47|573.15|572.97|576.11|588.55|595.01|596.04|602.11|604.49|603.21|592.54|592.35|580.87|583.95|590.26|590|587.98|586.04|589.55|598.41|597.64|581.93|573.27|567.44|561.54|575|538.65|536.87|520.76|538.87|525.63|523.15|530.93|558.03|553.71|553.76|556.04|545.07||548.27|543.28|535.92|535.77|543.64|544.81|540.6|519.22|513.54||500.9|504.89|514.76|507.45|511.91|526.88|539.82|552.06|560.66|552.88|558.1|570.1|556.22|567.57||572.35|540.11|534.27|548.82|555.21|555.15|550.74|542.17|554.6|539.38|541.42|525.8|520|526.23|517.39|546.68|550.51|562.98|546.32|545.52|552.92|558.89|520.48|516.44|544.16|561.28|580.43|591.15|574.15|572.13||568.9|576.8|570.94|585.67|608.86|612.21|587.41|584.28|590.14|592.34|590.65|595.15|592.87|583.19|574.29|573.69|571.31|587.36|589.3|589.09|572.25|562.55|550.64|535.88|529.81|538.25|541.7|524|534.75|547.32|554.29|556.45|543.07|544|549.83|540.17|528.58|529.89||537.14|540.54|550.35|556.67|561.19|566.29|580.28|589.85|587.53|587.05|594.42|594.93|604.13|594.31|581.3|572.03|553.74|562.9|567.75|575.8|580.33|588.16|593.37|590.1||594.8|600.89|625.2|620.5|625.04|607.07|620.4|618.52|618|644.92|667.24|665.45|662.73|655.38|662.21||650.7|651.7|645.34|649.32|651.07|661.25|655.74|632.11|646.01|642.51|637.07|638.15|628.71|622.25|636.11|627.58|626.15|632.83|648.77|638.74||633|632.76|633.96|636.05|637.63|637.3|641.48|632.36|635.25|631.48|626.86|618.58|624.47|616.8|639.76|642.37|636.2|635.1|633.07|620.07|612.29|608.34|607.75|611.96|608.41|605.6|592.1|588.03|582.39|577.35|573.56|575.91|578.66|583.92|583.51|575.6|571.88|569|572.72|571.33|579.6|576.45|594.67|609.78|608.23|606.63|597.04|590.2|596.8|560.44|562.96|562.4|559.13|571.96
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||62.89|65.09|64.37|63.89|64.39|66.4|68.01|68.54|66.65|65.37|65.47|64.41|63.03|62.7|63.68|62.82|63.28|63.22|61.64|62.65|61.16|61.19|60.8|60.66|63.29|63.76|63.74|63.04|62.65|60.49|60.56|58.75|59.08|58.98|58.4|58.94|59.49|57.97|57.58||56.04|55.85|57.09|57.48|59.81|60.24|57.3|57.07|57.49||56.62|56.74|57.63|57.33|57.33|58.97|60.65|61.43|61.05|61.73|62.03|63.77|62.5|63.57||64.59|64.11|61.22|59.68|60.31|57.87|61.41|60.19|56.19|56.12|57.19|56|54.99|56.2|59.14|60.41|61.71|64.07|62.02|62.3|61.28|63.34|61.47|61.42|63.39|62.71|65.94|66.78|65.43|62.44||62.71|63.7|62.83|61.86|61.56|61.33|60.53|61.71|62.07|60.89|60.58|62|64.31|62|61.29|60.07|59.48|61.13|60.99|62.44|62.25|62.54|61.72|61.25|61.43|62.05|61.19|60|58.33|62.54|65.71|66.12|63.9|66.1|66.78|64.69|62.5|65.25||66.15|65.17|67.1|68.89|67.99|68.7|70.64|71.47|70.44|69.35|69.18|69.81|72.03|72.8|71.97|71.38|69.62|69.1|68.68|69.06|67.46|67.33|68.51|68.91||71.18|72.61|73.41|74.21|72.49|74.38|75.47|75.14|76.72|75.55|75.92|75.53|75.46|74.77|74.29||73.75|74|74.12|72.48|74.02|73.47|73.06|72.94|73.13|74.73|74.02|74.34|74.12|72.64|70.69|70.25|68.01|69.4|70.67|69.36||71.48|70.95|69.88|71.02|73.1|73.55|69.5|69.32|68.8|68.22|68.96|69.68|69.89|71.2|69.74|68.43|67.32|66.65|65.49|65.2|64.56|65.33|65.26|64.16|64.68|63.86|63.9|64.64|64.35|64.14|63.5|62.97|63.02|64.74|64.98|64.33|65.11|65.86|66.61|65.98|69.9|70.08|71.14|71.1|70.7|69.53|69.29|69.11|70.41|70.48|69.48|69.48|68.7|68.87
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||191.06|200.33|198.97|200.03|200.95|203.29|205.21|204.89|204.73|198.21|196.93|194.9|192.3|190.67|191.93|189.36|187.84|190.92|188.4|193.89|191.48|190.81|186.93|183.64|193.87|194.89|198.42|207.31|205.63|203.49|203.2|201.78|197.53|196.53|203.4|203.96|203.44|197.55|198.03||196.31|193.85|195.56|195.25|202.51|202.97|198.78|192.01|195.39||188.73|190.64|196.13|192.17|192.03|195.3|201.65|198.35|201.11|199.09|194.44|195.3|190.66|187.36||192.43|185.9|176.77|170.53|176.84|179.96|183.76|181.63|207.62|205.61|201.85|196.53|191.56|198.07|198.24|202.56|204.22|212.63|205.68|206.32|201.45|208.48|205.3|205.87|209.96|206.65|219.18|221.09|221.65|217.53||228.23|237.38|236.69|235.11|236.38|230.98|224.92|224.5|227.68|226.71|233.37|232.85|233.35|232.23|232.2|233.33|232.12|231.81|231.59|233.53|232.6|227.12|227.88|224.34|226.52|228.95|224.85|219.29|227.48|221.93|214.66|207.7|205.18|203.79|200.67|195.38|191.79|200.36||214.18|213.48|215.05|219.51|217.93|219.44|220.58|224.46|221.95|217.61|216.93|219.46|220.89|220.31|218.31|214.84|209.25|207.12|212.36|217.17|209.11|209.89|220.66|221.43||221.97|230.79|228.91|225.8|227.39|228.38|231.31|229.75|236.3|235.72|238.6|236.72|236.76|231.17|231.47||228.27|227.33|223.04|222.3|226.65|233.06|236.97|234.19|233.16|234.31|230.24|235.18|233.34|227.46|227.96|227.65|223.92|225.33|226.7|228.36||225.82|225.3|228.99|230.56|229.23|226.33|229.08|222.89|221.16|218.63|217.26|220.86|221.4|220.05|218.07|215.77|215.64|213.83|217.17|210.09|206.91|206.82|211.03|208.21|210.42|202.3|203.53|204.5|197.27|197.29|194.94|193.29|193.53|194.72|198|196.65|197.55|196|201.36|202.61|208.14|207.03|210.31|210.72|210.11|211.87|207.02|205.59|207.16|209.42|205.07|205.26|202.08|204.85
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||631.02|654.13|643.04|638.77|631.5|646|655.5|668.83|677.36|677.01|676.6|661.5|666.06|644.04|641.18|638.3|635.91|633.45|626.21|630|622.34|610.27|599.67|586.25|586.12|581.12|590.92|585.1|574.01|541.7|538.16|534.61|541.97|541.73|530.8|536.66|534.57|529.16|527.27||541.69|536.67|525.58|532.6|533.8|538.75|518.83|525.57|523.66||516.02|513.69|547.79|527.65|545.52|581.13|607.9|616.72|632.91|624.39|616.35|616.28|600.09|605.37||612.27|599.75|593|579.59|565.16|550.24|541.14|536.51|556.86|546.23|563.81|549.93|570.77|566.24|545.69|584.12|597.64|621.73|604.22|602.88|594.81|618.83|615.26|613.79|626.64|624.01|634.16|643.34|643.74|633.19||638.48|636.17|636.51|633.53|640.82|651.39|647.99|651.43|669.39|667.04|651.54|672.31|684.29|668.62|675.53|675.7|660.84|671.68|655.29|661.36|663.02|656|646.03|618.43|623.99|633.68|633.93|596.83|591.97|633.06|654.49|675.51|654.83|666.59|662.45|649.18|627.12|646.1||648.96|657.8|667.97|656.21|630.74|638.33|649.24|650.25|645.82|633.24|619.63|619.32|628.07|624.48|616.19|604.15|593.88|612.59|614.6|621.27|616.62|629.09|630.25|630.74||645.38|650.6|658.59|653.43|644|654.21|644.76|647.84|644.03|641.59|636.28|634.41|630.51|630.5|627.5||628|614.7|609.29|581.06|583.88|576.64|582.59|583.74|591.9|605.31|605.64|612.57|603.36|601.62|583.9|581.99|553.37|578.05|584.22|561.29||618|625.25|629.63|631.84|660.61|658.93|647.09|653.74|643|656.21|677.25|685|674.58|665.14|629.18|623|629.75|630.54|623.82|628.39|629.22|642.94|636.1|648.23|650|643.35|647.04|639.99|639.47|635.74|631.99|631.23|637.14|644.06|648.03|650.59|645.28|644.01|652.93|624.57|634.5|638.29|648.82|644.42|638.19|629.09|613.75|614.86|609.94|604.6|612.96|614|611.74|599.56
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||43.58|46.23|45.5|45.31|44.6|46.31|47.54|47.1|47.97|47.22|47.43|45.76|44.97|44.18|44.09|43.77|44.03|44.09|42.8|43.26|43.11|44|45.47|43.6|44.82|43.84|44.17|44.45|43.79|42.43|41|39.75|40.45|39.95|39.63|40.27|40.31|38.94|40.62||40.64|38.82|39.83|41.17|41.43|41.71|38.59|39|39.32||40|38.99|43.76|42.97|43.33|46.71|49.56|51.16|52.4|52.01|50.93|51.41|50.45|51.11||51.24|50.25|48.2|45.88|48.08|47.38|48|48.85|51.1|49.47|49.7|47.64|48.98|50.81|48.93|52.94|52.95|54.65|54.68|55.79|55.48|55.62|54.44|53.36|54.59|53.13|54.11|55.79|55.28|53.5||52.92|52.75|50.31|50.12|49.16|50.29|51.57|54.6|56.16|56.03|57.94|58.2|59.07|57.49|58.48|58|56.49|58.33|57.4|58.27|58.1|57.83|55.03|53.2|53.7|52.66|51.8|49.22|46.31|51.42|53.8|55.48|52.87|56.05|57.2|55.74|56.4|58.59||59|59.97|61.79|62.06|58.59|58.83|60.66|60.7|59.53|57.22|55.49|55.27|56.11|57.81|56.8|54.61|53.75|55.19|54.85|54.92|53.64|53.82|53.61|54.55||56.32|56.68|56.27|57.29|56.69|57.58|57.13|57|58.6|56.93|55.27|54.77|55.28|54.67|54.55||53.89|53.27|51.99|48.52|48.73|47.75|48.96|48.92|49.26|51.71|52.29|52.35|51.17|51.21|49.42|49.92|47.15|49.22|50.39|50.18||54.24|54.82|53.89|55.12|55.37|55.12|56.17|56|55.5|55.54|57.08|58.03|58.29|59.42|56.74|56.72|55.36|56.49|54.34|54.18|53.52|52.58|52.05|52.56|53.46|52.59|52.28|53.32|54.7|54.22|52.35|53.83|53.96|54.24|55.03|54.94|55.5|55.43|57.18|54.53|55.7|57.45|59.54|58.98|58.45|57.2|54.87|55.38|56.34|55.75|56.4|56.09|56.29|55.02
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||166.84|168.98|168.49|168.29|169.14|172.64|174.11|173.96|173.52|172.16|171.56|168.81|165.01|162.92|159.98|158.96|157.7|158.12|156.71|156.27|158.7|155.74|158.96|160.86|159.98|156.42|156.83|158.2|158.35|154.99|156.18|155.68|163.32|165.28|168.52|169|169.63|169.9|167.2||171.18|169.13|165.8|167.47|167.49|166.72|159.77|163.15|162.63||161.88|161.38|165.54|166.31|167.71|169.3|171.53|175.97|178.64|176.98|174.19|178.06|176.29|179.04||177.83|174.87|173.59|173.91|172.1|168.24|169.3|174.32|177.39|174.5|172.78|173.37|172.38|172.99|171.92|171.64|172.01|175.45|171.76|170.09|171.06|174.5|173.55|172.66|174.44|173.11|176.26|177.71|176.16|185.22||184.24|183.71|184.94|185.64|184.86|182.09|182.58|181.39|181.82|185.25|182.73|185.55|183.81|186.76|187.75|184.22|181.62|182.7|182.54|180.31|181.03|179.29|180.19|177.18|173.73|171.89|171.37|168.45|169.79|173.4|173.6|173.68|167.82|171.83|173.44|166.5|170.14|171.08||170.63|170.59|172.27|171.6|170.77|171.76|172.43|172.73|172.5|171.33|171.9|172.07|172.72|167.99|166.18|166.82|165.66|167.86|168.6|168.83|162.61|165.18|160.07|163.57||163.21|163.05|162.97|163.16|164.06|166.24|162.33|159.77|159|155.75|156.43|156.81|157.5|157.12|156.04||154.65|154.69|155.52|153.53|158.19|162.02|158.37|156.73|153.18|154.25|153.49|153.68|153.09|151.82|149.16|150.16|145.48|146.95|152.4|153.66||158.97|160.26|156.87|152.53|156.03|156.42|158.99|158.06|157.42|157.83|158.22|157.4|158.7|159.6|156.5|160.25|158.82|160.11|160.88|161.57|159.78|160.43|161.58|162.37|160.19|158.69|155.39|152.88|155.64|156.69|156.39|156.48|156.23|157.33|157.24|155.09|153.6|151.38|152.42|152.01|154.88|153.49|156.29|156.46|156.02|154.38|152.97|152.66|156.29|156.67|157.58|156.35|158.9|156.36
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||25.04|25.61|25.16|25.14|25.32|26.36|27.15|27.32|28|27.26|27.34|26.05|26.07|24.95|24.84|23.86|20.06|20.17|19.43|18.92|19.01|19.02|19.2|17.98|18.83|18.48|18.78|19.32|19.04|18.1|17.34|17.21|17.8|17.75|17.62|18.4|18.71|18.17|18.82||18.47|17.8|18.4|18.91|19.36|19.32|18.3|18.4|18.78||19.4|18.29|20|19.53|19.73|22.11|23.33|24.43|24.63|24.87|24.55|25.13|24.23|24.84||25.59|25.17|23.45|22.11|23.52|24.65|25.04|24.89|25.37|24.2|24.77|22.81|22.84|22.62|21.21|22.87|25.8|24.55|24.79|25.28|25.67|26.36|25.54|24.94|26.09|25.73|26.28|26.7|27.85|26.73||26.83|26.2|24.68|25.02|25.3|25.7|26.04|27.1|28.08|27.4|27.12|27.08|27.67|26.22|26.28|26.24|25.55|25.91|24.93|25.38|24.92|25.46|24.08|23.73|23.55|24.02|23.81|23.08|20.65|21.58|23.21|24.75|23.68|25.44|26.39|26.69|26.58|27.12||27.97|28.5|29.23|30.07|28.37|28.61|29.34|29.4|28|27.87|27.05|26.54|27.68|27.66|27.15|25.85|25.1|26.05|26.66|26.68|27.49|27.98|27.99|28.14||28.96|28.76|28.72|29.15|28.54|28.23|28.01|28.27|29.02|28.45|27.26|27.6|27.21|27.37|27.24||27.26|26.73|26.65|24.71|25.68|24.09|24.87|25.14|25.37|26.43|26.76|27.19|26.88|26.95|24.75|25.66|25.05|25.86|26.58|26.75||28.21|28.4|28.17|28.95|29.78|30.02|30.55|31.49|30.79|30.68|30.91|31.33|34.87|35.04|32.48|32.83|32.19|32.8|32.97|33.32|33.09|33.97|34.45|34.04|34.57|34.99|36.26|37.22|37.86|37.33|36.02|36.42|35.92|36.03|35.96|36.42|35.8|36.02|36.99|33.85|34.06|34.94|36.2|36.62|35.36|33.48|32.41|33.07|35.79|35.73|35.83|35.46|36.32|34.58
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||48.19|49.63|49.11|49.27|49.35|50.63|51.45|51.2|52.01|51.42|51.75|51.02|50.9|49.79|49.75|50.1|49.27|50.4|49.62|50.3|50.47|49.56|49.55|48.47|49.11|48.14|48.35|48.02|48.31|47.1|47.41|45.2|46.11|47.21|47.4|47.7|48.01|47.65|48.64||48.2|47.43|47.4|48.37|48.57|49.22|46.86|47.23|47.05||46.29|45.84|46.58|46.24|46.64|45.95|47.71|49.05|49.76|49.5|49.09|49.75|48.92|49.74||49.13|48.41|47.62|46.81|47.27|45.68|46.12|46.36|47.89|46.12|46.31|46.47|46.85|47.46|48.57|49.06|49.45|50.76|49.61|48.94|48.35|50.25|50.53|50.53|50.84|50.89|52.11|52.57|52.01|52.66||52.14|52|52.69|53.64|53.87|53.88|54.74|55.36|55.27|55.33|56.7|58.74|60.56|59.56|60.11|58.79|58.18|59.71|58.62|58.56|58.84|59.71|58.02|57.89|57.14|57.65|58.52|56.85|56.23|58.96|60.55|60.69|58.15|62.22|62.97|59.21|60.6|62.18||62.32|62.55|64.71|64.8|63|63.58|64.62|65.5|65.85|64.21|63.98|63.31|64.57|64.02|62.82|62.58|61.91|62.87|63.03|62.3|61.47|63.12|64.58|67.17||67.41|66.77|66.33|65.66|65.29|65|63.98|61.67|62.35|60.4|58.55|58.5|58.78|58.7|58.46||57.77|57.34|57.12|55.67|57.11|59.18|58.57|58.66|58|59.39|59.62|59.76|60.58|59.5|58.48|60.38|58.35|59.31|61.06|60.08||62.89|62.91|62.12|60.64|61.87|62.43|63.55|63.28|62.7|63.44|63.89|64.74|64.77|64.29|63.76|65.14|64.3|64.43|63.47|63.89|63.01|64.44|64.57|64.44|63.58|63.88|62.57|61.76|61.34|60.64|59.92|60.23|60.23|60.83|60.52|60.13|60.28|60.05|60.22|58.65|59.42|59.19|60.15|58|57.09|54.74|53.67|53.68|55.33|55.28|55.58|54.63|56.23|55.2
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||78.31|80.04|79.53|79.83|80.45|81.75|81.78|81.09|82.09|82.05|81.79|80.69|79.36|79.92|80.1|87.45|86.57|87.56|87.51|88.17|88.01|87.2|85.68|84.21|83.69|82.08|82.22|82.35|83.5|81.88|81.93|81.54|83.03|82.72|81.81|84.11|86.07|85.68|85.79||85.25|86.06|86.3|85.62|85.81|85.8|83.96|83.81|84.01||83.07|82.55|84.11|83.92|83.31|84.14|85.31|87.31|88.38|87.48|87.41|88.01|88.14|89.61||91.04|89.76|89.06|88.75|87.34|85.28|84.12|84.75|91.77|90.79|90|89.54|90.2|92.09|92.84|90.82|90.9|92.23|90.1|92.9|93.16|95.69|93.62|92.58|94.51|94.92|97.79|98.4|97.48|95.08||95.45|94.49|93.44|93.82|92.44|91.44|90.9|90.19|89.85|91.04|89.63|88.71|88.82|86.77|86.93|86.33|85.73|86.78|86.58|87.14|88.6|87.22|85.7|85.5|87.64|89.95|90.64|92.32|92.56|93.51|95.34|95.04|93.83|92.66|93.37|90.33|91.99|92.44||92.27|93.21|94.45|93.96|94.88|97.99|97.88|98.72|98.71|99.09|88.29|90.32|91.37|91.06|90.89|91.3|90.02|90.58|90.29|90.65|89.93|90.46|92.71|93.72||93.76|93.21|90.75|90.99|90.77|91.01|90.84|89.72|89.54|87.8|87.16|86.32|86.42|86.67|86.16||85.22|84.93|85.27|84.84|85.43|86.2|85.91|85.75|84.93|84.11|83.75|83.53|83.97|83.48|82.6|80.79|78.26|78.96|81.88|81.34||83.24|83.24|83.13|81.51|82.56|82.59|83.58|84.11|81.23|83.13|82.54|81.52|81.37|81.56|81.07|81.72|81.53|80.83|79.97|81.01|80.63|82.49|83.29|82.5|81.19|81.23|80.1|79.43|79.68|79.7|79.31|79.24|78.34|78.57|78.68|78.62|78.31|78.08|78.31|78.94|80.49|77.8|76.86|76.22|76.11|75.48|75.52|75.7|75.81|75.8|76.21|75.43|76.43|74.8
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||46.49|47.76|47.19|47.41|47.6|48.61|49.01|49.03|49.3|49.08|48.77|48.44|47.87|47.18|46.95|47.39|47.07|47.66|46.93|47.51|47.2|46.12|48.21|47.42|48.05|47.71|47.61|47.05|47.46|46.68|46.57|44.25|45.32|46.2|46.35|46.53|46.76|46.5|46.46||46.59|46.02|46.12|46.89|47.25|47.52|45.72|46.5|46.33||45.41|45.41|46.36|45.72|47.06|48.72|50.33|51.84|52.56|52.25|51.94|52.18|51.75|53.07||52.5|52.14|51.19|51.04|50.75|49.21|49.24|49.1|49.65|48.27|48.6|48.59|48.46|49.36|49.44|49.29|49.24|50.53|49.47|48.85|48.56|50.04|49.64|50.03|50.84|50.83|52.64|53.05|52.88|52.74||52.71|50.61|50.82|51.72|52.25|52.58|52.97|53|52.66|52.9|53.15|55.18|56.87|56.71|57.12|56.05|55.85|57.02|56.16|56.53|56.65|56.28|54.4|53.95|52.65|52.99|54.51|53.25|53.1|55.25|56.31|56.23|53.86|56.54|57.34|55.33|56.65|57.8||57.1|57.13|58.6|58.61|57.87|58.55|59.21|59.75|59.58|59.58|59.7|59.15|59.77|59.27|58.19|58.08|57.44|57.56|57.41|56.81|55.1|56.94|57.37|62.19||63.25|63.19|62.49|62.12|61.36|61|60.05|58.46|58.77|57.27|56.17|56.15|56.6|56.75|56.74||56.31|56.07|55.84|54.87|55.73|57.43|56.74|57.31|56.82|57.77|57.21|57.04|57.69|56.88|55.59|56.6|54.85|55.34|57.4|57.5||59.84|60.07|58.98|57.59|58.65|59.32|60.52|60.46|60.5|60.78|60.49|60.07|60.69|60.69|60.28|61.83|60.86|60.78|60.37|60.93|60.28|62.44|62.52|62.74|62.18|62.58|61.35|60.58|60.23|60.08|61.46|61.66|61.85|62.33|61.88|61.45|61.29|60.53|60.76|59.44|60.26|60.42|61.1|59.79|59.29|57.92|57.1|55.68|57.01|57.1|57.8|55.91|56.54|55.45
00463|32535|/equities/udr|SnP500/R1000VALUE||46.36|47.68|47.2|46.65|47.74|48.83|49.41|50.3|50.39|50.03|50.13|49.19|49.18|47.99|47.11|46.76|46.66|46.17|46.35|47.23|48.4|48.26|46.5|46.15|46.06|46.17|45.69|45.42|45.43|44.6|44.63|44.02|44.38|44.83|44.53|44.81|45.64|45.82|45.81||46.46|46.04|46.29|46.25|46.68|46.15|45.7|44.48|44.1||43.53|42.77|42.94|42.32|42.41|44.76|45.21|46.35|47.31|46.41|47.8|48|47.92|47.8||48.59|47.59|47.66|47.8|47.79|46.58|46.28|46.74|48.56|48.22|48.78|47.94|47.44|46.54|47.69|50.05|50.61|52.06|51.83|51.76|53.21|56.18|55.96|56.82|57.8|58.25|59.45|59.06|58|57.13||57.58|57.7|57.66|57.5|58.74|59.12|59.57|58.16|58.06|58.98|57.37|58.02|59.52|57.69|57.4|56.56|55.76|56.25|56.77|57.22|57.47|57|56.9|56.02|56.64|57.3|57.27|56.58|57.6|58.05|56.28|55.79|54.31|54.87|56.04|54.32|53.85|54.58||54.24|54.23|55.07|54.76|54.61|55.26|55.1|57.01|55.7|56.32|57|57.53|57.96|56.35|56.84|56.4|54.61|55.69|56|56.19|56.33|56.69|57.46|58.42||58.58|58.98|58.91|58.24|58.01|58.21|59.23|59.21|60.79|59.9|59.99|59.88|59.82|59.44|59.43||58.68|58.81|58.22|57.69|57.96|58.69|59.62|58.59|59.35|58.38|58.31|59.09|58.98|57.47|56.48|56.65|54.58|56.73|57.47|55.69||57.69|56.71|55.63|56.15|56.69|56.32|56.13|56.94|55.9|55.87|55.45|55.22|54.88|54.81|54.15|55.17|55.2|55.03|55.53|56.26|55.45|55.14|54.67|54.99|54.79|54.72|53.94|54.39|53.94|55.07|54.35|53.6|52.89|53.04|53.54|54|53.53|53.74|53.54|52.98|53.53|52.69|52.69|53.55|53.98|53.64|53.32|53.14|53.18|53.75|53.65|53.46|53.34|52.75
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||411.47|419.25|412.02|401.31|397.45|403.25|409.25|404.35|407.26|405.34|395.47|390.03|381.48|375.78|379.39|377.8|372.35|372.9|392.9|394.28|388.91|400.76|395.44|384.79|401.26|406.4|411.27|408.36|402.36|393.59|397.24|385.58|382.74|377.06|383.27|381.44|383.64|381.76|378.47||382.85|385.48|391.64|385.9|400.49|410.54|395.91|396.22|401.26||395.83|390.47|405.61|392.67|391.77|407.72|422.35|425.39|421.02|413.73|404.41|416.54|407.32|423.1||425.08|377.96|352.95|342.08|346.65|343.05|351.31|350.45|393.01|393.16|395.89|377.85|375.95|380.87|381.09|389.43|396.63|408.64|401.23|405.55|396.8|417.42|402.78|407.33|418.14|406.51|421.43|431.38|428.37|415.84||415.65|415.5|405.9|403.78|401.55|398.78|391.21|398.35|398.62|388.22|398.22|401.75|406.5|395.48|395.07|395.84|389.79|389.75|385.67|391.23|387.31|385.51|371.38|357.52|368.51|379.37|373.31|359.02|350.84|366.76|373.69|381.5|369.01|374.5|378.07|373.09|355.07|368.13||375.83|369.12|381.6|379.65|362.65|362.17|374.01|376.04|364.23|364.26|365.73|364.76|371.69|372.32|363.74|358.83|351.58|353.81|352.74|364.84|349.42|359.11|371.68|372.97||374.48|378.15|384.16|384.44|381.04|397.1|400.49|401.49|418.74|413.23|412.34|404.79|405.3|398.81|403.84||392.37|387.91|378.27|365.82|380.94|385.17|394.61|389.65|388.29|403.49|404.41|412.09|407.7|390.02|378.81|383.64|370.02|383.95|401.42|399.53||409.56|408.93|411.77|407.71|405.65|402.21|413.86|401.73|396.5|395.57|391.34|395.11|388.11|391.85|381.07|381.78|371.86|365.13|367.36|370.39|369.79|366.06|371|371.45|371.88|358.15|363.35|406.35|405.72|403.91|395.31|386.92|380.87|378.37|375.03|368.21|373.77|369.92|368.03|360.92|378.35|378.14|381.13|382.13|380.76|375.85|369.84|369.74|379.05|382.32|375.93|373.73|372.29|374.82
00465|13959|/equities/under-armour|SnP500/R1000VALUE||8.73|9.18|9.01|8.99|8.85|9.25|9.76|9.95|10.24|10.17|10.03|9.85|9.76|9.22|9.67|9.33|9.3|9.33|9.2|9.26|9.26|8.98|8.7|8.25|8.73|8.76|8.96|8.95|8.74|8.25|8.33|8.12|8.53|8.61|8.62|8.97|8.82|8.52|8.74||8.5|8.33|8.78|9.13|9.33|9.58|9.09|8.93|8.87||9.16|8.94|9.56|9.46|9.66|10.13|10.53|10.92|10.99|11.03|11|11.03|10.33|10.58||10.34|10.09|9.75|9.11|9.69|9.64|9.28|10.53|11.4|10.92|11.04|10.64|9.98|10.39|10.33|10.89|14.29|15.58|15.33|15.57|15.36|15.64|15.04|14.81|15.77|15.47|16.37|16.54|16.72|16.04||16.06|16.22|15.91|15.9|15.95|16.08|16.15|16.49|16.96|16.77|17.02|17.66|18.03|17.43|17.42|17.27|16.95|17.13|17.12|17.5|17.16|16.99|16.12|15.73|15.37|15.29|15.26|14.19|13.83|15.26|16.45|17.32|17.24|17.89|17.76|17.1|15.79|16.15||16.54|16.53|17.25|17.76|17.19|17.51|20.01|20.35|19.89|19.56|19.57|19.18|19.59|19.08|18.83|18.26|18.13|18.14|18.6|19.33|18.77|18.51|18.8|18.81||18.86|19.3|19.59|19.47|19.54|19.85|20.83|20.71|21.48|21.24|21.19|21.04|21.08|20.93|20.9||20.62|20.36|20.5|19.94|20.9|21.37|22.37|22.25|22.6|23.61|23.88|24.25|24.45|23.98|23.47|23.5|22.89|23.59|24.39|23.98||24.9|24.8|25.36|26.96|26.83|26.27|26.57|25.84|25.02|24.78|24.74|24.75|24.74|25.02|25.93|26.54|25.6|21.98|21.96|22.13|21.72|21.55|21.36|20.68|20.93|20.2|20.38|20.53|20.51|20.51|20.45|20.34|19.99|20.44|21.11|20.62|21.05|20.74|20.79|20.18|20.72|21.2|21.24|21.5|21.43|20.76|20.5|20.45|21.07|21.38|21.46|21.41|21.92|22.87
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||7.8|8.09|8.02|8|8.01|8.31|8.8|9.01|9.24|9.08|9.05|8.89|8.75|8.36|8.71|8.45|8.35|8.46|8.25|8.37|8.26|8.08|7.81|7.41|7.87|7.91|8.1|8.07|7.86|7.44|7.46|7.26|7.58|7.66|7.61|7.96|7.87|7.66|7.92||7.67|7.58|7.81|8.11|8.36|8.39|8.21|8.12|8.08||8.38|8.16|8.79|8.66|8.87|9.34|9.73|10.04|10.11|10.1|10.08|10.06|9.41|9.7||9.38|9.13|8.8|8.21|8.68|8.48|8.18|9.71|10.43|9.99|10.14|9.69|9.19|9.59|9.59|9.85|13.29|14.42|14.24|14.42|14.19|14.43|13.96|13.74|14.59|14.34|15.11|15.33|15.44|14.84||14.88|15|14.67|14.68|14.74|14.84|14.88|15.18|15.53|15.39|15.56|16.08|16.25|15.85|15.73|15.53|15.28|15.39|15.31|15.61|15.42|15.19|14.44|14.12|14|13.83|13.76|13.05|12.75|14.09|14.8|15.36|15.28|15.63|15.57|14.86|13.85|14.24||14.46|14.47|15.13|15.54|15.11|15.36|17.33|17.46|16.94|16.58|16.43|16.16|16.56|16.19|15.99|15.57|15.49|15.5|15.92|16.5|16.09|15.98|16.27|16.15||16.18|16.51|16.7|16.66|16.68|16.98|17.66|17.48|18.21|18.07|18.04|17.99|17.94|17.77|17.72||17.55|17.36|17.46|17.06|17.71|18.19|19.05|19.01|19.25|20.06|20.32|20.66|20.76|20.37|19.98|19.96|19.54|20.07|20.94|20.63||21.35|21.2|21.5|22.63|22.6|22.22|22.44|21.87|21.29|21.14|21.12|21.13|21.12|21.34|22.11|22.5|21.68|19.03|18.88|18.87|18.64|18.56|18.28|17.92|18.1|17.71|17.85|17.94|17.79|17.88|17.75|17.73|17.46|17.75|18.28|17.91|18.27|18|18.06|17.52|18.1|18.37|18.58|18.68|18.71|18.28|18.04|18.01|18.42|18.79|18.82|18.75|19.04|19.61
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||231.27|239.07|238.29|237.64|237.51|238.52|241.91|240.89|241.35|238.17|239.95|239.25|235.76|228.49|227.86|228.62|227.35|225.63|222.5|227.08|227.3|223.74|219.89|215.97|217.36|213.4|211.9|214.45|216.9|210.22|209.13|205.52|206.71|206.5|209.87|209.7|212.63|209.72|210.17||215.26|213.28|213.15|213.36|213.85|215.78|209.75|208.99|209.47||206.45|208.19|209.84|208.49|208.07|211.12|216.79|221.68|228.75|225.17|224|225.39|221.32|219.78||222.5|221.29|217.42|217.09|216.89|213.58|216.5|224.99|232.19|227.89|230.76|225.93|223.88|222.6|225.25|229.59|231.48|237.09|232.1|232.87|234.29|239.25|236.79|233.59|236.42|234.3|244.4|247.07|245.62|242.12||246.21|244.63|245.06|243.11|241.98|244.86|242.93|252.11|257.74|259.96|273.21|276.69|273.61|275.34|273.38|270.21|267.68|265.86|264.51|261.32|263.56|264.15|260.13|257.66|261.52|259.65|253.67|253.47|261.46|264.63|255.46|252.37|242.43|245.95|246.41|242.09|244.82|246.27||251.19|250.99|253.81|249.32|242.55|238.81|242.12|246.49|242.95|241.15|242.39|244.35|251.26|246.71|244.55|245.93|244.59|244.88|244.12|245.1|246.33|242.07|239.49|238.04||246.27|247.62|247|246.42|250.28|254.78|253.49|252.79|252.03|247.77|251.93|249.54|251.03|249.23|247.95||245.64|242.89|242.22|240.64|242.69|248.35|247.12|244.61|245.74|248.46|247.25|247.6|247.47|246.06|240.43|240.08|233.25|235.64|239.46|239.79||246.6|247.37|243.91|241.31|240.24|239.75|241.48|241.46|242.44|240.56|241.54|241|239.45|238.83|237.2|239.46|240.44|239.46|241.4|242.3|239.38|240.72|240.28|237.59|231.28|228.01|225.76|225.93|225.16|221.34|215.85|213.41|214.91|216.48|211.88|212.44|209.97|205.51|201.74|196.01|201.68|201.12|203.96|203.8|201.72|198.07|196.61|197.87|201.47|203.44|204.25|203.41|206.75|207.76
00468|13061|/equities/united-continenta|SnP500/R1000VALUE||36.57|38.27|37.39|36.91|36.36|37.5|39.06|38.96|40.29|39.86|39.34|38.67|38.69|37.8|38.65|37.82|38.63|38.63|37.23|37.69|36.75|36.74|36.42|35.34|36.34|36.33|37.44|41.68|41.47|39.34|38.78|37.85|37.91|38.23|35.37|36.47|36.69|36.66|36.97||36.44|35.42|35.68|36.97|37.2|38.51|35.81|36.72|36.5||36.28|34.78|37.89|36.99|37.02|41.16|42.7|44.6|46.45|44.76|44.43|45.77|45.49|47.63||48.41|46.07|43.08|41.57|44.76|43.55|44.21|44.63|46.97|43.54|43.27|41.5|43.18|44.12|43.31|47.52|48.9|51.9|51.38|50.19|50.5|51.82|50.28|48.86|51.3|51.46|50.85|46.52|45.95|43.97||45.13|45.14|42.73|42.42|41.96|42.4|43.07|44.71|45.53|45.78|46.36|45.86|45.67|43.86|43.18|42.78|41.53|42.2|40.85|42.35|41.42|41.19|38.24|35.02|34.87|35.2|34.9|32.235|31.2|36.71|40.37|42.42|41.85|44.4|45.85|44.06|43.85|46.32||47.43|48.36|50.21|50.48|46.93|46.97|49.24|48.93|46.83|44.44|42.82|43.08|44.12|43.96|42.88|40.91|40.93|41.43|41.78|41.39|41.65|42.88|44.4|45.61||46.74|48.17|46.54|46.9|46.58|47.31|45.77|45.78|46.25|45.49|43.78|44.13|44.43|45.27|44.58||44.87|44.57|43.93|41.1|40.78|40.05|41.5|41.38|41.74|44.05|44.44|45.25|43.41|43.99|40.61|41.64|39.06|42.26|42.54|42.26||46.73|46.7|46.48|46.11|47.43|48.74|49.2|50.48|49.83|51.34|51.77|52.81|53.11|52.71|49.14|49.05|47.98|48.05|46.14|46.01|45.82|46.79|46.65|46.73|46.72|45.95|46.22|47.17|48|47.91|47.88|49.67|49.18|49.16|49.52|50.22|50.88|51.3|51.34|47.57|48.71|48.71|49.08|48.79|47.47|45.68|44.45|45.27|44.45|44.47|43.86|43.87|44.84|44.34
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||198.93|205|203.04|205.27|206.4|208.43|208.05|204.98|206.35|205.88|204.89|204.43|202.37|196.65|196.09|196.76|194.52|193.42|193.53|195.34|194.89|188.24|183.9|181.53|187.91|187.98|187.01|186.85|185.81|180.08|182.59|178.28|177.92|179.37|184.64|185.4|186.19|185.17|184.63||184.99|182.54|181.13|179.92|181.81|183.3|178.63|176.15|174.5||171.07|172.19|175.88|174.16|172.72|173.05|176.55|179.44|185.51|187.11|185.49|184.07|180.23|182.25||182.53|178.38|173.86|174.11|174.39|171.04|167.39|172.23|183.14|179.77|178.04|178.65|177.46|182.01|181.43|179.92|179.79|183.8|178.12|178.58|179.98|190.16|186.4|183.05|189.64|187.15|188.8|190.43|190.69|187.16||188.02|188.87|187.89|190.84|190.97|192.7|194.39|197.21|205.21|206.64|214.46|220.2|222.45|219.55|215.35|214.66|214.58|218.42|218.56|219.78|222.32|217.9|210.53|204.3|203.9|207.18|206.78|203.41|201.18|210.39|212.43|211.46|205.58|210.42|209.95|207.19|204.48|208.97||209.36|210.71|215.31|217.26|213.99|213.49|220.68|225.07|225.2|225.06|224.79|228.69|232.11|230.69|202.21|198.25|194.83|199|201.94|204.13|201.95|202.29|203.76|205.59||206.54|210.47|211.22|211.27|211.73|218.16|216.64|214.56|217.29|213.5|214.34|213.9|214.6|214.68|215.11||212.19|208.44|207.1|202.43|206.59|207.97|205.77|203.74|206.31|209.11|206.54|204.72|205.39|202.06|200.73|199.9|194.15|198.37|204.64|205.3||208.47|211.81|210.88|208.47|207.47|207.85|211.87|211.52|213.19|213.29|211.64|209.96|209.3|208.22|210.72|212.74|209.14|210.9|213.47|213.9|212.21|218.07|203.9|203.81|199.44|195.27|193.79|193.39|193.75|191.42|184.06|181.99|181.74|183.49|181.6|180.7|179.67|178.42|181.49|182.1|184.74|186.76|186.84|188.02|186.79|185.3|189.73|189.39|190.03|192.97|193.35|191.01|194.39|193.26
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||306.42|319.57|308|307.01|307.55|316.69|323.23|331.38|339.31|337.52|336.55|332.22|327.95|319.89|322.14|323.43|319.21|317.6|314.1|319.68|322.67|304.83|287.23|276.21|277.83|274.29|279.79|275.64|270.51|257.05|251.84|248.53|251.05|250.98|249.33|248.86|251.09|241.58|244.99||244.36|242.91|241.07|247.99|251.99|248.29|235.84|241.35|242.08||239.69|245.54|265.96|260.12|265.06|280.22|298.4|305.19|312.68|307.27|301.25|299.7|293.5|298.18||297.46|284.84|275.82|267.74|274.15|269.92|272.61|273.4|290.46|282.93|288.44|283.02|280.82|293.69|286.82|295.46|303.2|320.51|312.45|307.03|316.52|318.5|309.62|302.26|313.28|314.67|337.72|353.09|351.48|339.55||331.07|324.75|318.8|316.03|317.05|320.92|325.47|342.22|349.9|354|355.21|359.19|365.2|363.4|363.67|358.98|354.43|356.36|347.8|346.24|346.77|337.56|328.35|320.26|322.75|321.25|315.79|310.68|298.24|316.51|328.64|326.31|313.04|321.62|316.31|308.32|299.2|312.32||311.82|314.21|325.12|322.87|313.25|312.91|325.68|334.19|323.39|315.78|312.29|324.43|326.22|330.01|320.12|317.77|319.8|307.76|308.4|312.19|297.17|307.11|307.3|314.2||327.82|336.21|331.95|333.99|322.21|325.98|335.17|335.02|347.09|330.64|332.29|329.89|334.12|333.57|333.5||331.73|325.67|328.95|321.98|332.33|337.47|341.15|337.58|338.26|347.81|356.53|356.96|356.75|344.89|332.83|339.42|332.82|338.74|357.02|362.23||373.89|375.19|376.95|375.26|377.87|379.73|381.67|384.29|382.96|382.45|379.98|391.5|392.79|391.96|385.97|381.27|386.19|383.33|379.11|367.18|347.55|357.19|366.26|368.29|365.4|365.92|353.44|350.27|349.34|352.34|339.45|342.72|342.91|342.56|352.43|346.67|353.05|348.76|358.15|350.93|362.09|362.83|365.84|356.51|355.27|345.9|330.26|329.62|341.46|346.2|341.6|331.3|343.47|341.29
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||101.47|105.79|104.61|103.59|105.21|107.98|108.26|106.27|108.44|111.79|111.96|111.39|112.64|109.62|110.16|110.35|109.7|111.16|109.92|110.25|112.47|111.78|109.27|109.36|110.1|110.99|109.48|108|107.72|103.75|103.05|100.27|102.05|101.83|101.32|103.44|105.29|102.25|104.9||105.97|100.71|107.24|106.09|108.19|108.77|105.39|104.91|102.96||103.79|101.47|105.44|104.87|109.56|114.75|117.99|120.41|122.27|121.17|121.17|122.66|120.75|124.61||124.96|123.25|122.1|121.41|121.74|120.93|118.89|119.08|127.48|124.25|124.66|123.49|121.87|125.44|125.33|127.8|126.29|129.95|125.11|122.24|122.53|124.16|123.59|125.32|138.76|132.93|154.49|155.55|151.46|151.4||151.14|148.96|149.27|147.86|146|144.37|140.48|139.24|140.1|144.18|144.95|145.57|147.94|149.36|148.09|146.35|143.81|146.6|147.55|146.79|149.09|149.7|148.98|146.17|150.66|150.45|151.26|149.32|150.42|149.46|149.85|149.06|144.88|143.93|144.82|136.39|133.32|134.06||134.79|136.36|137.81|135.12|132.22|132.59|133.57|136.84|132.32|127.21|129.81|131.45|132.69|130.46|130.06|129.78|126.49|129.17|127.96|130.74|128.35|127.99|129.42|129.97||133.67|133.05|129.11|130.82|132.86|131.97|130.98|133.8|133.82|132.02|129.66|130.75|131|130.65|128.71||128.13|127.6|127.7|124.61|127.8|128.3|129.41|127.89|128.8|128.4|129.12|129.68|128.42|126.06|121.64|121.62|116.39|118.73|121.27|124.36||128.88|129.95|127.23|123.98|125.83|127.26|128.68|128.68|130.84|130.27|129.37|128.43|129.16|129.88|126.2|124.84|122.93|124.93|124.1|126.17|124.92|126.17|133.69|135.62|137.35|133.79|132.24|132.55|133.02|130.01|129.05|128.85|130.1|130.43|133.16|132.44|133.86|135.91|138.83|138.37|143.27|143.65|144.65|144.76|144.42|145.65|145.25|144.58|145.92|146.89|146.44|146.82|149.82|147.43
00472|8174|/equities/unum-group|SnP500/R1000VALUE||38.88|40.06|39.34|39.06|38.98|39.56|39.82|39.33|39.36|38.93|38.89|38.12|37.31|36.79|35.93|35.9|35.2|35.93|31.36|31.92|32.19|31.82|33.03|32.64|32.9|32.07|32.48|32.97|33.03|32.36|32.16|31.69|32.38|33.05|33.54|33.46|32.85|32.32|31.93||33.81|34.02|34.38|34.44|34.21|34.29|32.41|33.2|33.87||32.56|32.59|33.52|33.79|33.68|35.15|35.88|36.57|37.14|37.16|36.28|36.64|36.48|36.45||36.58|35.97|35.08|34.78|35.18|34.19|34.97|35.18|36.38|34.61|34.49|34.13|34.96|35.27|36.26|36.31|31.91|32.36|31.2|30.82|30.52|31.52|31.46|31.25|32.89|33.3|34.01|33.78|33.44|33.01||32.76|32.34|31.96|32.15|32.23|31.43|31.63|31.25|30.61|31.62|31.51|31.52|31.78|31.49|31.8|31.25|30.24|30.37|29.66|29.47|29.49|29.23|27.78|27.55|27.06|27.38|27.54|26.59|26.35|27.52|28.58|28.34|26.88|27.92|28.52|27.3|27.95|28.14||28.82|28.77|29.61|29.49|28.55|29.24|28.79|28.24|28.67|27.29|27.14|25.84|25.76|25.34|25.38|24.99|25.32|26.26|26.19|25.65|25.7|26.67|26.96|27.66||28.1|27.75|27.3|27.5|27.4|27.89|27.09|26.24|26.2|25.3|24.57|24.66|24.69|24.68|24.59||24.47|24.09|23.84|22.68|23.7|24.18|24.1|23.8|23.41|24.01|24.14|24.03|24.1|23.64|23.21|23.03|22.38|23.1|23.95|24.45||25.5|25.82|25.47|25.27|25.78|26.38|26.11|26.54|26.49|26.24|25.63|25.71|26.1|26.36|25.95|26.25|26.09|26.26|25.47|26.81|27|27.72|27.69|27.86|27.87|28.63|27.9|27.53|27.48|27.51|27.05|27.49|28.18|28.32|27.25|26.65|26.68|26|25.85|25.06|25.05|24.78|25.32|24.34|24.11|23.61|23.42|23.85|24.27|25.83|26.03|26.08|26.28|25.79
00473|8241|/equities/valero-energy|SnP500/R1000VALUE||121.88|123.36|122.12|122.11|119.13|118.55|118.79|117.75|113.31|111.95|115.19|114.09|111.76|110.67|106.39|104.99|104.33|107.81|112.99|110.65|110.77|109.51|111.5|107.63|109.32|104.02|104.15|109.28|108.74|106.31|104.59|100.78|102.39|104.86|107.79|107.03|106.34|101.71|103.59||107.98|106.28|108.85|116.25|112.24|103.93|104.53|113.13|116.47||112.44|118.74|128.3|133.75|131.61|140.51|143.41|143.77|145.08|138.69|135.42|133.62|132.55|129.6||131.81|128.12|127.34|124.21|123.96|122.98|124.26|124.68|128.06|127.78|124.7|120.41|120.42|120.97|118.45|129.18|125.83|128.23|121.4|116.6|111.48|115.53|109.51|105.14|100.88|103.05|104.91|108.07|107.74|110.35||104.86|103.94|100.79|100.9|103.22|103.33|103.3|101.46|100.74|101.27|101.54|100.5|96.68|96.37|97.25|96.44|95.52|93.59|94.26|90.43|89.09|84.94|84.41|90.55|91.67|89.58|87.14|90.54|84.01|85.98|84.19|83.62|80.63|83.51|84.87|83.84|86.35|85.84||86.72|87.04|88.04|88.53|89.72|92|89.89|88.84|88.49|89.63|86.7|85.09|86.61|86.55|82.97|81.41|81.98|81.3|81.16|78.59|79.29|81.41|84.21|85.64||85.2|83.36|84.37|83.85|81.03|81|80.16|78.2|78.51|77.14|75.11|74.28|74.65|74.5|73.13||71.73|71.3|71.32|68.69|68.69|68.75|68.24|68.19|68.22|70.85|70.31|70.72|71.63|70.41|69.71|71.17|67.31|66.94|68.17|68.01||72.95|72.55|70.65|69.07|72.96|73.45|77.94|77.35|76.58|77.22|76.86|78.25|77.78|77.92|76.35|75.88|75.86|78.02|77.33|78.46|78.67|81.88|82.69|80.99|82|81.04|80.15|78.13|78.66|79.17|78.14|78.92|77.8|78.6|75.9|75.37|74.3|75.02|73.62|70.57|70.31|71.17|70.78|67.63|67.17|65.32|63.32|62.97|65.6|65.46|66.51|64.7|66.18|63.41
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||48.3|49.03|48.24|48.16|49.18|48.91|49.02|50.51|50.61|50.9|52.46|51.55|51.5|50.56|49.67|48.95|50.87|51.56|52.16|53.29|53.78|53.32|52.33|52.65|52.43|51.78|51.29|51.51|51.49|50.35|50.74|49.89|50.25|51.36|50.8|50.77|50.76|51.05|51.79||52.74|51.43|51.56|51.11|51.57|51.23|49.94|49.75|48.55||48.98|48.87|50.24|48.43|49.15|52.63|53.32|54.71|56.71|55.47|56.17|56.57|56.53|56.74||57.4|56.38|57.48|56.21|55.95|56.52|56.09|56.31|56.67|55.57|55.01|53.59|52.96|52.6|55.63|56.97|57|57.75|57.87|55.68|55.55|57.65|57.25|57.9|58.22|58.49|60.02|60.75|60.56|60.35||60.67|61.21|60.99|60.82|61.04|61.35|62.1|61.6|62.86|62.84|61.76|62.83|63.64|62.47|62.8|61.35|60.14|60.23|59.42|59.46|59.25|58.54|58.22|57.81|58.5|58.86|57.81|57.86|55.92|55.96|56.45|56.12|53.44|54|54.2|52|51.31|52.9||52.94|51.93|52.42|50.91|50.06|50.74|51.3|51.93|50.41|50.6|50.03|51.23|52.24|52.41|53.02|51.48|51.04|51.3|51.94|51.72|52.48|51.34|50.77|52.31||52.93|52.91|51.83|52.14|53.12|53.62|53.28|52.84|53.28|51.93|51.12|51.36|50.67|50.12|49.87||49.2|49.08|49.22|48.11|49.5|49.14|48.88|47.72|48.35|48.37|49.75|50.5|49.42|48.63|47.16|47|45.69|46.92|49.12|49.5||51.33|51.04|50.31|51.35|53.29|53.98|53.98|54.37|54.56|54.87|54.75|52.82|52.5|53.98|52.79|54.85|54.54|55.04|53.37|55.52|54.92|54.43|54.52|55.05|56.18|56.9|55.9|55.73|55.97|55.93|55.1|54.9|54.63|54.58|54.71|54.46|54.2|56.29|56.08|55.21|56.41|55.36|55.62|55.38|56.48|56.21|56.36|56.5|57.1|57.68|57.12|57.39|57.65|56.19
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||41.16|44.05|43.42|43.41|43.14|45.55|46.63|47.13|47.92|46.93|47.12|47.17|46.15|45.33|45.58|45.67|45.15|44.78|44.33|45.5|44.68|48.57|46.86|45.32|47.48|47.46|47.3|47.97|47.77|45.56|45.45|44.92|45.5|45.24|44.72|45.83|45.83|44.7|44.79||44.13|44.17|45.14|46.06|47.53|48.01|46.74|45.74|46.38||45.7|44.5|46.7|45.42|45.78|47.3|48.43|49.81|49.99|49.97|50.08|51.34|49.83|50.46||50.18|48.87|47.12|45.49|46.47|47.32|44.61|45.97|48.23|46.97|47.59|47.25|45.38|46.45|47.51|47.61|49.09|52.05|51.95|52.19|52|53.23|52.48|52.42|54.31|54.58|56.49|57.68|57.37|55.7||56.2|55.94|55.41|55.3|56.63|56.11|55.75|55.74|56.93|56.54|56.86|58.41|59.62|57.44|57.37|56.24|55.64|56.71|56.46|57.49|57.23|56.65|55.03|53.91|53.5|53.42|53.49|51.95|51.78|54.93|56.19|57.18|55.51|58.02|58.64|57.64|57.12|58.16||59.17|59.15|60.95|61.57|59.89|60.74|62.58|64.37|62.99|62.81|63.12|63.66|65.34|65.97|65.21|62.96|67.35|66.5|66.51|68|68|66.63|70.41|71.11||72.25|72.24|71.81|71.85|71.04|72.49|71.86|74.19|75.76|73.71|73.22|73.19|72.39|71.7|71.08||69.45|69.47|69.92|68.09|70.98|72.38|73.8|73.57|74.79|75.98|76.03|77.12|76.86|75.54|74.51|74.07|70.83|71.73|73.73|73.98||75.6|76.26|76.25|75.99|76.38|76.51|78.01|77.26|76.7|75.73|75.53|75.18|74.78|74.04|73.37|74.39|72.07|73.13|72.88|72.77|70.83|72.27|70.73|70.74|74.07|73.93|73.51|72.93|73.55|73.55|72.3|72.3|69.37|68|68.4|66.98|67.46|68.78|68.2|66.99|68.54|67.99|68.17|67.96|67.36|66.05|66.25|67.75|69.55|69.15|69.28|70.47|71.76|70.95
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||24.9|25.94|25.01|24.5|24.56|25.9|25.97|26.3|27.2|26.56|26.19|25.8|25.09|24.69|25.21|24.26|25.31|25.04|24.47|24.15|23.65|24.35|24.53|24.14|25.34|25.27|26.02|26.01|25.05|24.52|25|24.12|25.02|25.09|24.17|25.56|25.9|25.06|25.19||25.21|24.68|25.08|25.56|25.98|25.76|24.52|24.44|24.6||24.56|24.25|25.65|25.41|25.81|28.09|29.15|30.74|30.56|30.42|30.8|31.43|32.35|34.33||33.91|32.4|32.35|31.8|33.09|32.64|32.22|31.55|32.32|28.02|28.35|27.12|26.69|27.42|27.44|27.91|29.72|30.18|29.88|30.27|29.12|29.05|28.93|29.37|31.2|31.04|32.31|33.16|36.28|35.97||36.41|36.24|36.06|35.91|35.94|35.31|35.85|36.84|37.72|37.4|37.81|38.1|38.18|37.6|38.48|37.89|37.62|37.43|36.4|37.09|36.87|36.25|35.21|35.77|32.62|33.23|33.74|33.75|33.52|34.07|35.44|35.24|32.26|30.61|29.56|29.05|28.4|27.85||28.38|29.35|29.58|35.99|35.03|36|35.88|35.78|34.53|34|33.41|33.1|32.77|33.7|33.45|32.97|31.41|31.67|32.86|32.55|31.25|33.73|35.07|35.21||36.82|36.19|34.97|34.96|34.91|35.39|32.72|32.72|33.05|32.24|30.18|31.12|29.99|30.12|30.12||30.58|29.18|29.35|28.68|29.52|29.74|29.56|29.6|30.33|31.22|31.07|31.84|31.38|31.12|31.07|29.56|29.7|30.95|32.28|32.61||33.24|32.95|33.54|33.66|34.23|35.08|35.15|35.78|35.2|35.6|35.39|35.5|35.84|36.34|35.9|37.55|37.37|37.25|36.22|37.02|35.83|37.08|37.61|37.51|37.78|38.87|39.07|38.53|38.92|39.47|39.37|39.15|39.37|39.81|39.84|39.17|39.57|39.11|39.9|39.51|40.12|40.23|40.44|39.99|40.06|39.2|38.66|38.86|39.99|40.43|40.37|38.92|40.37|39.65
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||9.88|10.17|10.16|10.15|10.35|10.57|10.59|10.75|11.04|11.11|11.13|10.96|10.77|10.46|10.09|9.73|9.62|9.75|9.71|9.66|9.69|9.78|10.07|9.92|9.74|9.55|9.88|9.97|10.07|9.83|9.85|9.85|9.98|10.22|10.05|10.35|10.42|10.3|10.5||10.71|10.47|10.81|10.9|11.07|10.96|10.73|10.63|10.6||10.46|10.28|10.7|10.32|10.77|11.2|11.62|11.86|11.89|11.77|11.71|12.11|12.07|12.27||12.25|12.01|11.84|11.53|11.63|11.8|11.69|11.27|11.47|11.14|11.08|10.85|10.39|10.46|10.48|9.95|10.05|10.52|10.4|10.21|10.33|10.49|10.36|10.29|10.39|10.28|10.65|10.84|10.92|10.71||10.96|10.99|10.67|10.7|11.04|10.81|10.69|10.67|10.85|10.82|10.88|10.99|11.18|10.9|11.19|10.95|10.88|10.85|10.77|10.66|10.64|10.39|9.96|9.81|10.02|10.12|10.28|9.95|9.88|10.2|10.41|10.48|10.15|11.01|14.54|13.93|14.32|14.55||14.71|14.83|15.25|15.32|15.03|15.17|15.37|15.4|15.22|15.26|15.13|15.13|15.3|15.07|14.97|14.63|14.59|14.62|14.68|14.36|14.53|14.64|14.72|15.06||15.22|15.02|15.17|15.32|15.01|14.74|14.5|14.44|14.37|14.21|13.53|13.55|13.56|13.64|13.67||13.63|13.25|13.09|12.76|13.03|13.02|12.69|12.81|12.55|12.7|12.59|12.43|12.4|12.44|12.2|12.2|12.09|12.31|12.52|12.75||13.05|13.16|13.12|13.08|13.39|13.65|13.88|13.9|14.11|14.46|14.54|14.57|14.68|13.73|13.68|13.9|13.83|13.82|13.35|13.33|13.1|13.48|13.8|13.94|14.01|13.99|13.57|13.49|13.46|13.48|13.37|13.46|13.61|13.63|13.63|13.44|13.5|13.43|13.6|13.55|13.86|13.7|13.82|13.38|13.34|13.25|13.28|13.33|13.57|13.69|13.73|13.68|13.92|13.8
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||27.05|27.94|27.77|27.97|27.48|28.9|29.52|29.54|30.38|30.02|30.52|30.51|29.31|28.14|28.49|27.66|28.43|29.01|29.35|30.1|30.39|30.01|29.29|28.89|29.56|29.63|29.43|29.81|29.58|28.99|28.92|28.69|28.79|29.47|28.71|29.31|30.03|29.5|30.2||29.47|28.59|28.96|29.47|29.39|29.88|28.56|28.1|28.27||28.44|27.86|29.45|28.96|29.24|31.28|31.5|32.75|33.74|33.12|33.14|34.08|33.82|34.96||35.54|35.03|34.6|33.9|33.96|33.51|33.42|34.18|35.69|34.59|34.64|34.25|33.82|33.81|35.46|36.27|37.28|38.12|38.71|37.89|38.71|40.46|39.73|40.79|41.41|40.99|41.93|42.13|41.69|40.88||41.42|42.11|41.69|41.59|41.45|41.85|42.96|43.21|44.42|45.32|45.32|46.2|46.98|45.93|46.68|45.41|45.3|45.97|45.83|46.13|45.42|45.29|45.44|45.74|46.22|46.28|46.12|44.48|43.21|43.86|43.41|43.08|42.12|43.28|43.75|42.35|41.83|43.13||44.49|45.08|45|43.57|40.74|41.31|41.35|41.64|40.63|40.94|40.55|40.6|41.38|41.63|41.01|40.28|39.46|40.74|40.96|41.42|41.77|42.94|44.11|45.32||46.28|46.34|45.1|45.53|45.61|45.77|45.08|44.47|45.31|43.78|41.86|42.43|41.68|41.63|41.64||41.49|41.28|41.5|39.55|40.77|40.44|40.79|40.84|41.4|42.04|42.46|43.1|42.28|42.05|40.91|41.21|39.17|40.14|41.58|42.15||44.11|44.06|44.14|44.24|45.3|44.63|45.27|46.6|45.53|45.19|44.86|45.26|45.67|44.59|43.62|44.38|43.01|43.51|42.63|43.45|42.92|44.24|44.75|44.9|44.75|45.92|44.57|45.13|45.12|44.67|44.34|44.25|44.19|43.81|43.55|43.35|43.13|43.57|43.49|42.01|43.17|44.27|44.37|44.1|43.3|42.54|41.49|41.18|41.28|41.61|41.32|40.98|41.28|40.27
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||169.11|174.88|171.14|171.15|172.17|175.66|177.79|178.21|178.39|177.91|178.23|175.61|174.52|170.5|172.17|172.02|170.42|166.25|163.98|164.86|165.33|162.91|160.6|156.21|156.4|155.65|156.46|154.58|152.57|148.4|148.72|147.27|146.29|148.49|148.08|146.41|147.28|145.65|144.63||142.47|142.1|143.28|143.37|145.96|145.82|141.45|143.83|144.67||144.65|144.93|151.45|151.04|152.97|156.35|161.08|163.01|169.27|166.73|165.94|168.48|164.54|164.87||169.71|164.28|160.65|161.24|163.91|160.03|160.31|160.53|164.88|160.13|168.02|165.11|158.1|161.54|162.95|169.88|177.08|185.43|176.93|172.02|172.29|177.88|172.09|170.5|176.01|171.08|181.37|182.63|177.21|173.99||174.77|176.47|175.5|176.17|176.91|176.07|179|182.35|183.44|184.18|183.7|187.12|191.33|187.29|184.71|180.84|177.34|182.05|182.33|183.47|183.07|181.28|182.01|177.92|175.32|175.38|176.77|170.95|170.18|177.1|177.32|178.25|174.44|181.45|183.48|177.15|175.3|183.06||185.31|187.61|191.72|189.11|183.89|187|188.94|188.83|185.61|182.42|184.04|185.36|189.98|191.4|190.31|188.42|183.21|183.66|183.51|188.79|186.02|188.22|188.22|190.59||192.23|199.07|202.88|200.44|200.08|207.92|209.95|208.48|210.53|207.9|207.58|206.83|208.97|208.84|207.49||206.36|205.69|202.35|198.78|204.74|205.35|206.26|204.14|203.87|205.46|201.32|200.52|199.76|197.58|191.37|195.81|188.98|191.64|199.35|197.45||201.89|199.99|198.16|196.15|198.59|202.03|202.95|201.94|202.28|199.26|200.28|205.78|205.76|196.06|193.98|195|195.01|188.16|190.12|188.87|185.03|189.13|190.87|185.16|184.45|185.71|179.87|180.54|176.93|176.28|170.48|170.83|171.88|175.44|176.64|174.71|169.28|171.49|172.94|169.16|173.76|177|178.23|176.06|178.71|174.25|171.56|169.42|169.88|172.53|174.98|175.73|177.93|177.69
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||171.51|174.63|173.48|173.43|174.24|174.32|174.99|175.29|174.81|172.7|171.74|169.74|170.07|169.9|169.5|168.83|169.13|166.18|163.33|163.36|164.56|164.57|159.3|155.01|155.9|154.93|155.25|152.75|152.14|149.27|152.01|151.07|150.43|151.03|152.58|152.76|153.56|154.56|151.7||155.65|152.98|151.25|148.88|149.53|150.31|147.19|144.91|143.99||140.65|142.34|145.41|145.62|147.86|151.41|153.35|157.06|159.8|157.94|159.12|159.38|158.53|158.51||161|157.99|156.01|157.6|156.08|154.5|152.77|153.06|157.23|157.43|157.9|155.48|157.78|156.95|159.24|161.78|158.64|162.33|159.33|159.04|164.44|169.65|167.45|164.15|155.96|157.51|161.16|160.59|159.08|158.01||159.16|159.74|161.85|164.16|165.15|163.78|161.1|160.59|159.39|159.81|158.5|159.45|157.75|158.16|156.28|155.04|153.55|154.83|156.03|155.67|155.63|154.5|155.17|154.45|151.47|151.45|149.98|147.96|155.85|157.82|152.81|150.16|146.58|144.4|145.16|141.91|140.6|141.53||142.33|143.06|142.57|142.68|141.77|142.64|143.82|146.64|145.15|145.09|145.03|146.43|148.12|149.76|150.44|147.9|146.25|147.96|148.01|149.79|151.4|153.23|155.08|155.35||156.65|157.45|159.43|159.46|159.41|161.76|162.85|161.84|164.3|162.74|166.9|165.73|166.38|165.14|163.79||161.94|160.66|160.03|160.59|161.31|166.04|162.53|162.58|164.23|164.72|162.79|163.53|164.25|163.48|163.22|163.74|160.51|160.67|166.83|163.47||165.72|164.84|163.02|163.39|164.49|165.41|164.63|163|162.98|161.24|162.08|159.58|160.05|159.89|160.71|159.72|161.23|159.28|160.23|157.5|155.15|159.28|161.15|164.42|161.88|160.5|158.84|157.16|158.17|157.96|154.97|154.46|154.08|154.72|153.99|151.28|149.85|148.83|149.84|149.36|151.6|149.92|152.05|154.19|153.5|153.42|152.75|152.73|152.68|153.89|155.63|154.58|155.13|154.45
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||300.81|320.32|316.88|314.83|317.61|327.98|331.19|335.42|329.2|331.76|335.23|331.62|330.79|323.81|332.15|337.87|334.56|338.88|340.55|365.55|364.03|362|355.33|349.14|344.94|345.68|349.48|329.9|330.76|323.39|334.01|328.55|336.44|341.41|349.94|346.25|342.94|342.27|339.66||336.89|330.98|329.6|329.44|330.24|328.58|321.44|312|308.51||310.83|318.09|324.26|321.49|320.45|329.71|336.98|338.74|342.75|337.16|339.01|333.03|321.8|327.95||335.06|319.89|307.81|317.45|321.16|318.95|323.83|330.19|331.86|320.93|320.42|313.95|311.66|321.43|316.29|327.93|333.24|342.47|326.93|302.38|303.02|306.12|293.76|288.88|296.2|296.44|307.38|313.64|300.8|292.39||295.39|298.59|293.93|302.58|312.12|313.75|304.14|305.35|310.31|308.58|310.39|321.66|326.83|327.81|325.97|325.11|323.86|339.8|338.08|338.14|330.79|327.04|317.34|311|312.97|319.59|321.08|307.11|315.29|323.01|321.49|315.78|313.59|316.73|323.65|312.44|306.54|314.48||316.18|314.98|319.56|319.9|318.05|321.77|328.64|335.16|328.94|325.88|325.91|328.63|330.17|323.72|320.12|316.94|306.54|308.51|310.38|322.88|319.23|316.42|324.46|325.4||333.73|337.94|343.82|344.42|345.03|347.03|352.56|350.72|356.41|364.59|372.6|372.01|370.82|367.53|367.61||361.71|361.06|349.42|347.22|348.35|350.08|351.05|342.04|344.53|340.96|343.72|346.55|344.1|336.33|331.35|334|328.5|328.07|341.22|338.43||343.87|342.64|346.46|349.71|342.36|343.23|349.01|345.64|356.84|350.5|351.49|350.15|349.92|343.06|346.48|347.51|348.88|364.6|367.55|361.34|361.17|362.06|366.58|364.49|361.01|356.05|349.54|347.68|344.71|344.94|341.42|338.73|341.38|343.4|346.31|343.64|349.32|347.54|355.7|357.3|365.17|366.88|380.75|393.58|402.11|395.58|392.14|395.81|396.58|399.73|409.84|409.49|403.21|420.18
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||104.79|106.22|105.87|105.95|106.78|107.69|107.4|106.97|107.01|106.28|105.64|104.33|105.17|105.22|103.97|103.12|103.85|104.08|103.65|103.89|103.81|103|100.47|100.65|98.96|97.86|96.23|96.13|99.07|98.81|100.75|100.11|100.13|100.46|100.57|99.51|99.81|101.26|98.86||102.58|100.64|99.31|99.12|99.28|97.16|95.34|93.37|91.9||90.37|91.21|91.88|92.05|95.58|99.31|99.52|102.95|105.6|104.31|104.18|104.86|104.67|105.07||106.53|105.4|105.81|108.28|105.02|103.55|102.87|101.95|103.45|102.77|102.09|100.82|101.75|100.66|101.94|100.66|101.07|101.56|99.56|99.73|100.05|102.78|102.09|102.63|102.91|103.98|105.76|105.4|104.52|102.84||103.19|103.2|104.41|103.66|104.49|103.81|103.97|101.73|100.49|101.13|99.81|100.29|99.18|98.55|98.07|96.61|95.48|95.37|95.7|94.68|95.79|94.6|94.59|93.78|93.86|93.56|92.6|94|95.45|94.61|92.45|90.59|89.31|90.88|90.85|88.68|88.34|89.79||90|89.39|89.12|88.9|89.63|91.21|92|94.32|94.47|94.72|94.64|95.69|96.12|95.16|97.04|96.57|95.11|94.11|94.75|95.13|96.99|96.67|96.03|95.77||96.25|97.28|95.7|95.32|96.9|97.21|96.35|96.96|95.85|96.09|97.07|97.12|96.92|96.5|95.28||94.65|94.77|94.73|96.27|96.29|98.36|96.98|94.76|95.11|93.48|92.8|92.56|92.34|92.26|91.17|88.87|87.68|86.93|90.49|89.17||90.69|91|91.52|90.52|90.13|90.8|90.16|90.55|88.75|89.04|90.64|89.79|88.95|90.87|89.72|89.87|90.89|90.34|90.06|90.51|89.97|90.75|90.38|91.66|91.21|91.06|89.86|88.84|90.07|89.9|88.98|87.82|87.33|88.81|89.72|90.58|88.89|89.37|87.62|88.2|89.01|87.77|88.33|90|90.28|91.23|91.38|90.99|90.75|91.58|92.02|93.42|93.68|94.89
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||43.97|45.39|44.64|44.37|44.41|45.35|46.14|46.14|46.06|45.75|45.94|45.25|44.33|43.4|43.19|43.76|42.77|43.89|42.88|43.54|43.87|43.32|43.71|42.9|43.5|43.17|43.28|42.72|42.9|41.19|41.13|38.74|39.07|39.6|39.79|40.18|40.12|39.5|40.1||39.92|39.17|39.71|40.18|40.24|40.76|37.9|38.6|38.99||38.48|37.65|38.17|37.43|38.99|40.08|42.67|44.63|45.47|45.12|44.82|45.33|45.16|45.77||45.89|45.6|44.12|43.29|43.82|41.67|42|42.11|43.71|42.21|42.64|41.81|42.57|43.08|43.96|44.55|44.76|45.98|44.16|43.67|43.63|45.17|44.58|44.58|45.83|46.34|47.78|48.65|47.83|47.17||46.35|48.54|48.42|49.33|48.73|47.74|47.89|48.12|48.46|48.71|48.46|50.11|51.6|51.81|52.56|51.33|51.12|53.39|51.14|51.42|51.48|51.6|50.11|49.86|48.47|49.01|49.16|46.46|45.81|48.79|51.24|52.22|50.29|53.37|54.11|52.71|53.95|55.28||55.63|56.15|58.14|58.38|57.85|58.31|59.05|59.06|58.75|57.33|56.33|55.17|55.93|55.6|53.8|54.19|53.76|54.14|53.59|53.32|53.67|55|55.57|56.69||58.06|56|56.4|56.06|55.35|54.77|53.63|52.29|52.75|50.73|47.98|48.1|48.45|48.42|48.77||48.36|48.03|47.81|46.85|47.95|50.3|48.94|48.89|48.56|50.2|49.69|49.41|50.25|48.81|47.75|48.91|47.21|47.78|49.16|48.43||51.31|51.4|50.34|48.82|49.9|49.84|50.37|51.08|50.96|50.59|50.36|49.89|50.87|50.44|50.62|52|51.3|51.71|51.16|51.36|50.05|50.63|50.62|50.66|50.33|50.16|50.34|49.43|48.38|45.31|46.05|46.65|47.28|48|47.76|47.87|47.96|47.02|47.02|46.41|47.03|45.92|47.56|47.92|47.8|47.08|45.85|45.81|46.47|46.28|46.64|46.05|45.76|44.33
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||77.33|78.84|77.51|77.15|79.14|79.58|80|81.57|80.66|81.69|82.69|81.23|83.31|82.66|81.6|80.68|81|82.41|83.67|85.98|86.34|85.98|84.53|84.92|84.12|82.83|81.33|81.39|82.13|80.79|81.22|80.1|81.91|82.44|82.11|82.11|81.72|81.67|82.36||83.21|82.35|83.23|82.88|83.17|83.36|81.71|79.77|78.68||77.65|77.7|78.45|77.45|77.85|82.07|83.23|85.98|89.3|87.14|88|88.87|88.16|89.09||90.17|88.58|88.95|88.42|87.71|88.11|87.52|88.22|89.66|88.85|88.37|87.08|86.99|85.8|87.06|88.43|89.97|90.22|90.69|90.12|90.81|94.44|93.24|95.26|95.56|94.94|97.3|97.51|96.78|96.49||96.03|96.9|96.56|96.37|96.98|96.29|97.06|95.69|97.67|97.82|96.14|97.86|98.31|96.26|96.22|94.66|92.83|92.62|92.7|92.17|92.01|90.71|90.2|90.97|91.21|90.44|88.76|88.33|86.92|87.08|85.37|84.35|82.34|83.29|84.31|82.02|80.89|82.96||82.86|82.14|83.89|81.16|79.67|80.11|80.68|81.8|79.99|80.73|80.43|82.76|84.85|84.66|86.63|84.06|83.42|83.85|85.53|86.02|87.51|85.98|85.53|87.18||87.51|87.71|86.31|86.33|87.54|87.83|87.63|86.98|88.14|85.56|85.77|85.9|85.11|84.73|84.04||82.79|82.96|82.64|80.33|83.2|83.1|82.95|82.19|83.44|82.71|84.15|85.7|84.78|83.04|80.4|82.08|79.36|79.62|82.04|81.92||87.07|85.78|84.01|84.19|86.15|86.22|84|84.23|85.55|85.23|87.01|85.39|84.76|84.6|80.47|82.82|81.89|82.45|80.4|82.73|82.3|80.43|80.98|81.04|83.15|84.58|84.07|83.36|84.11|83.95|83.29|83.29|82.84|82.69|82.93|83.2|81.74|83.73|83.85|82.4|83.79|83.1|82.79|83.3|85.74|85.44|85.94|85.75|85.83|87.81|86.88|87.54|88.22|86.68
00485|8117|/equities/western-digital|SnP500/R1000VALUE||45.49|47.91|46.21|45.85|46.06|47.67|48.72|48.2|49.24|49.61|50.67|49.06|47.68|46.31|47.58|47.09|49.91|49.39|48.47|49.12|49.1|48.72|48.43|46.95|46.84|47.22|50.43|49.59|48.56|46.9|47.41|46.01|46.31|46.03|44.82|45.24|44.86|43.77|43.79||43.42|44.83|45.4|46.74|47.58|47.07|45.92|45.52|46.5||46.35|46.35|49.95|49.24|50.36|54.03|56.58|57.82|60.32|59.72|60.08|61.93|60.28|60.69||62.25|60.68|59.1|56.6|57.34|56.81|58.01|59.1|61.19|57.89|58.45|55.55|55.75|57.36|56.53|59.45|61.19|62.86|61.72|53.92|53.07|52.61|50.05|49.58|51.01|49.46|50.24|49.5|48.95|47.28||46.34|47.86|47.5|47.02|47.2|47.76|47.86|48.12|49.34|48.39|49.65|50.62|51.89|50.7|50.81|50.5|48.68|49.73|48.95|49.3|48.86|48.25|45.94|44.47|45.3|46.59|47.77|45.77|46.61|50.27|52.02|51.84|49.49|50.94|52.95|51.83|51.98|53.42||55.53|56.45|56.39|55.87|52.86|53.73|54.09|54.48|52.37|51.85|51.81|52.29|53.44|52.57|51.74|49.9|53.84|54.58|55.09|57.02|57.81|59.92|61.94|64.12||66.64|66.51|66.54|66.02|65.54|65.83|64.74|67.06|67.62|65.93|65.21|65.37|66.13|62.84|62.09||61.2|59.79|59.02|55.9|56.85|56.71|56.35|55.63|55.73|57.87|57.33|59|59.17|57.06|57.52|56.95|57.72|57.84|58.99|57.76||59.87|60.53|56.93|56.02|55.7|56.49|58.48|58.93|60.56|58.82|55.26|56.25|55.78|56.18|55.04|55.77|55.03|54.18|52.29|57.28|55.48|56.32|56.83|57.05|56.8|56.41|55.65|55.4|55.41|56.55|54.21|54.2|56.17|56.59|57.39|56.43|56.96|56.95|57.09|56.44|56.7|58.32|59.06|57.94|57.49|56.58|55.47|56.62|57.92|58.28|58.26|57.54|58.51|57.97
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||15.23|15.66|15.65|15.84|16.16|16.43|16.33|16.02|16.51|16.46|16.69|16.54|16.5|16.29|16.19|16.37|16.25|17.21|16.77|17|17.02|16.94|16.79|16.65|16.75|16.73|16.7|16.77|16.9|16.36|16.33|16.13|16.48|16.41|16.14|16.55|16.75|16.81|16.77||16.81|16.47|16.57|16.57|16.92|16.69|15.91|16.09|16.05||15.75|15.47|16.1|16.46|16.39|17.13|17.47|17.66|17.97|17.75|17.6|17.84|17.88|18.14||17.99|17.61|17.52|17.36|17.41|17.07|16.99|17.15|17.41|17.08|17|16.66|16.53|16.68|17.19|16.96|17.36|17.71|17.38|17.43|16.76|19.17|18.6|18.74|19.13|19.02|19.82|19.4|19.24|18.94||18.95|18.77|18.63|19.03|18.88|18.86|18.88|18.86|18.97|19.02|18.74|19.24|19.4|18.61|18.83|18.55|18.35|18.3|18.13|18|17.93|17.89|17.53|17.42|17.21|17.56|17.78|17.72|17.52|17.76|17.91|18.09|17.58|18.18|19.03|18.62|19.36|19.47||19.73|19.81|19.83|20.09|19.8|19.43|18.48|18.72|18.4|18.31|18.14|18.65|18.93|19.26|18.91|18.84|18.2|18.05|18.1|17.86|18.14|18.26|18.77|18.12||18.4|18.47|18.32|18.53|18.7|19.01|18.34|18.45|18.43|18.53|17.84|18.03|17.87|17.79|17.7||17.8|17.84|17.96|17.58|17.38|18.49|18.33|18.2|18.25|18.21|18.03|17.7|17.33|17.85|17.24|17.15|16.23|15.82|16.16|16.4||16.61|16.9|17.01|16.65|16.85|17.09|17.43|17.83|18.27|18|18.55|18.05|18.25|18.11|17.86|18.51|18.27|18.78|18.22|18.55|18.61|19.31|19.57|19.57|19.76|20.03|20.17|21.29|21.26|20.9|20.36|20.21|20.6|20.77|20.8|20.58|20.5|20.53|20.54|20.22|20.78|20.78|20.66|20.23|20.22|20|19.84|20.45|20.8|21.29|21.34|21.07|21.7|21.09
00487|955555|/equities/westrock-co|SnP500/R1000VALUE||41.22|43.14|41.19|41.44|40.66|41.59|42.61|42.07|42.96|42.31|42.86|41.97|41.67|40.86|40.67|40.19|40.41|42.07|41.78|42.18|42.36|42.15|41.75|40.71|41.66|41.33|41.48|41|40.4|39.05|39.39|38.94|39.45|40.5|40.07|40.35|41.03|40.26|39.75||40.13|39.84|40.21|40.32|40.99|40.64|38.87|39.29|40.16||41.1|41.29|43.4|42.77|42.22|45.12|47.31|48.61|49.55|48.59|49.27|49.44|48.14|48.49||49.04|47.4|46.1|45.24|45.66|44.16|44.89|45.25|48.13|46.31|46.21|47.46|50.26|51.33|51.31|53.4|54.19|52.76|51.17|49.99|49.53|49.98|49.33|48.84|49.74|50.42|52.2|52.2|51.32|50.29||49.93|49.48|47.88|47.6|47.18|46.3|46.61|46.76|47.1|47.19|47.03|47.34|47.99|47.51|47.96|47.12|46.12|47.34|46.91|47.58|47.82|47.34|46.04|45.71|43.3|42.61|42.49|40.78|41.51|43.71|44.33|43.98|43.39|45.27|46.24|44.51|45.02|46.47||46.65|46.51|47.16|47.44|45.79|46.46|46.67|47.4|47.12|45.29|45.37|46.13|45.86|46.32|46.16|44.42|43.86|43.39|44.1|44.99|43.88|45.24|46.27|45.73||46.91|47.25|46|45.94|45.58|46.94|46.13|46.18|45.77|44.19|44.36|44.22|44.28|44.19|43.76||43|42.86|43.32|42.48|43.94|45.02|43.56|43.31|43.02|43.62|44.04|44.58|45.19|45.48|44.76|44.97|43.52|43.39|46.12|46.34||46.84|47.99|48.14|46.77|48|49.01|49.19|49.13|49|49.69|49.03|48.42|49.12|48.76|47.97|48.42|47.14|47.79|48.1|48.94|47.7|48.97|48.57|48.59|48.58|48.97|48.2|47.76|46.57|49.32|49.86|51.24|51.2|50.28|50.92|50.59|51.63|51.27|50.93|49.83|51.88|51.98|51.72|50.45|50.21|48.85|48.19|48.66|49.71|50.65|50.91|50.56|51.63|51.87
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||35.38|36.62|36.01|35.51|35.34|36.2|36.7|36.58|37.09|36.95|36.89|36.43|36.08|35.23|35.6|35.12|35.19|35.53|35.87|36.9|36.32|36.37|35.76|35.09|35.46|35.51|35.5|35.19|35.16|34.32|34.78|34.36|34.82|34.61|34.68|35.01|34.48|33.93|34.2||33.98|33.12|33.04|33.39|33.89|34.33|33.29|33.26|33.44||32.99|32.77|34.51|34.42|34.27|35.83|37.84|38.37|39.08|38.94|38.34|38.72|38.71|39.52||40.34|38.94|38.49|37.55|38.23|37.63|37.86|37.92|39.38|38.18|38.71|38.22|37.79|38.72|39.22|40.14|40.65|42.22|41.17|40.05|41.22|41.9|40.86|40.87|41.62|41.52|41.73|42.13|41.43|39.82||39.9|40.06|39.58|39.02|38.68|37.9|37.49|37.85|38.78|38.02|37.9|38.54|39.02|38.54|38.6|38.07|38.15|38.2|39.19|39.99|39.51|39.27|39.47|38.77|39.62|40.1|38.99|38.52|38.47|39.3|39.17|39.49|38.62|38.88|39.2|38.23|37.28|38.48||39.18|39.17|40.4124|40.3835|39.4953|40.1228|40.3738|41.0979|40.3449|39.5629|39.0898|39.8911|40.0359|39.225|39.0319|38.2789|36.5797|36.7632|37.1397|37.5065|36.6956|36.9659|37.8251|37.9217||39.5629|40.2194|39.6305|39.3215|38.7616|38.945|38.9933|38.6843|39.6691|39.167|39.756|39.5532|39.2732|38.4816|38.2885||37.3038|37.4872|37.13|36.8114|38.2692|38.2596|38.1051|37.5451|38.665|38.6361|38.3754|38.1147|37.9892|37.13|37.0045|37.1783|36.3384|36.3094|37.41|37.0914||37.632|37.2072|37.5065|36.7245|36.628|37.1879|37.0335|36.1163|35.6529|35.5371|35.6143|36.2515|36.4253|37.0045|36.8211|36.9466|34.8999|35.7012|34.4848|35.1413|34.4751|35.4888|36.4253|35.8557|35.5178|36.0198|35.4985|35.6915|35.9522|36.2515|36.1067|36.1356|35.9715|35.0061|34.7358|34.5813|34.4944|34.4848|34.0503|33.86|34.8214|34.7928|35.3164|35.4021|35.4687|34.6596|33.5649|34.0218|34.4311|33.9742|33.3554|32.4511|32.889|33.0413
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||159.33|168.25|165.22|165.07|164.77|168.24|172.71|172.94|175.56|170.37|167.3|166.76|166.64|158.7|164.83|168.46|168.02|166.14|167.69|175.57|172.87|175.71|169.09|168.36|164.65|167.77|168.54|167.31|165.22|161.32|159.38|159.26|163.42|164.31|160.16|160.81|162.25|159.29|160.75||157.59|154.87|157.74|161.03|163.88|166.35|163.58|152.8|153.02||151.25|147.45|155.52|155.36|157.98|164.35|170.61|170.32|173.15|175.78|176.04|180.53|180.53|184.24||182.81|178.96|173.87|167.91|173.88|173.81|171.82|174.34|186.63|180.93|182.96|182.46|176.53|188.59|193.34|191.09|190.03|198.19|190.43|185.27|181.52|185.28|183.02|187.16|178.87|173.82|178.1|178.09|176.55|170.78||170.55|177.16|174.6|176.43|172.08|168.64|167.93|172.78|175.09|172.44|172.78|180.32|187.11|182.5|181.38|182.79|182.81|188.84|186.8|194.72|195.46|193.58|190.09|186.18|185.4|188.11|196.4|192.49|189.84|203.89|209.43|206.54|201.23|201.27|204.45|198.18|194.17|197.81||204.54|204.93|206.37|204.38|196.62|195.67|199.58|206.21|200.53|200.16|202|205.62|211.28|208.48|210.19|205.19|199.83|207.65|208.11|207.2|201.52|201.4|206.87|209.75||217.02|226.77|225.26|227.3|222.45|227.04|233.75|235.64|239.47|232.7|234.66|232.58|233.08|230.73|230.62||227.27|224.33|221.38|220.17|230.36|238.28|237.86|232.02|228.2|230.03|226.04|227.95|229.61|228.11|223.04|222|216.38|217.74|222.78|226||231.26|231.27|230.62|229.29|229.61|232.92|235.22|234.48|232.17|225|221.11|221.06|218.6|218.14|218.18|218.07|215.45|214.46|210.83|210.18|202.1|206|208.37|213.44|207.9|209.24|205.64|206.63|206.72|204.69|198.25|199.68|198.44|198.77|204.94|201.03|203.95|205.33|205.21|203.86|211.63|210.51|212.13|210.16|209.02|207.37|205.65|209.05|210.63|212.69|217.27|216.24|218.67|215.74
00490|8122|/equities/williams-cos|SnP500/R1000VALUE||35.03|35.6|35.58|35.12|34.69|34.93|35.24|34.3|34.32|33.63|34.16|33.94|33.02|32.83|32.45|32.22|31.91|32.63|32.86|34|34.09|33.78|33.79|33.54|33.45|32.34|32.41|32.5|32.35|31.91|31.38|31.15|31.14|30.95|31.76|31.32|31.18|29.72|30.16||31.29|31.21|31.51|31.74|30.59|30.05|30.41|30.57|30.93||29.74|30.45|31.75|32.34|33.12|34.89|35.59|37.49|37.82|37.41|37.51|37.74|37.43|37.06||37.46|36.92|36.69|36.21|36.02|35.38|35.02|35.23|35.9|35.44|34.79|34.62|34.46|34.18|34.74|36.67|35.91|36.89|35.31|34.4|34.29|34.83|34.32|34.31|33.9|35.1|35.68|35.92|35.41|35.31||35.52|35.05|34.79|34.4|34.42|33.65|33.4|32.98|33.73|33.83|33.41|33.65|33.44|33.3|33.88|32.93|32.71|32.12|32.5|31.46|31.53|31.26|31.04|31.07|31.9|32.49|32.5|32.86|33.4|33.47|32.8|32.69|31.67|31.28|30.69|29.96|30.12|29.51||29.62|29.69|30.01|29.86|30.08|30.71|30.14|30.47|30.41|30.71|30.58|30.31|30.68|30.52|29.94|29.64|29.37|29.21|28.97|28.27|28.76|28.77|29.03|29.59||29.29|28.93|29.2|28.87|27.95|28.01|27.44|26.8|26.74|26.5|26.04|25.92|26.04|26.16|26.26||25.85|25.68|25.66|25.35|25.79|26.14|25.98|25.88|26.24|26.64|26.62|27.64|27.76|27.32|27.11|27.25|26.64|26.79|28.01|28.24||28.55|28.08|27.6|27.42|27.97|28.21|28.22|28.61|28.64|28.89|28.15|28.53|28.48|28.56|28.28|28.3|28.39|28.54|28.09|28.42|28.3|28.59|28.8|28.65|28.52|29.16|29|29.29|29.55|29.37|28.93|28.93|28.63|28.32|27.64|27.06|27.28|27.34|26.4|25.94|26.27|26.08|26.04|25.4|25.47|25.03|24.71|24.97|25.28|25.41|25.8|24.75|24.81|24.28
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||207.81|213.06|209.74|208.94|211.62|216.26|220.77|219.07|219.46|219.81|219.8|216.45|215.37|211.36|210.68|208.81|210.09|208.32|205.52|203.82|206.94|204.63|203.19|200.77|201.58|202.18|201.91|199.84|198.47|191.64|194.9|193.24|193.72|196.84|199.24|201.27|201.31|202.13|200.82||199.44|197.39|199.87|198.97|204.69|204.95|197.88|197.26|196.2||193.93|190.83|194.81|194.87|195.21|199.5|202.18|206.4|209.84|208.27|206.63|213.65|208.47|211.07||214.84|208.11|202.08|203.17|204.03|198.48|200.31|202.92|207.21|204.25|205.83|201.36|201.64|206.35|207.77|212.5|216.13|220.15|213.99|211.48|214.86|228.9|232.94|235.16|241.06|237.39|242.73|239.88|235.2|233.21||234.15|233.88|232.46|238.28|241.05|240.41|239.45|239.46|238.31|237.46|236.22|240.01|243.39|240.85|237.99|234.69|231.93|234.38|231.35|236|232.86|230.47|228.56|220.1|220.73|224.52|225.06|217.48|217.65|222.24|224.74|223.88|218.93|222.3|223.63|219.81|216.82|223.2||225.61|223.17|225.79|222.16|218.86|221.19|226.58|228.62|225.14|235.9|237.86|234.33|237.86|236.11|233.96|231.09|222.99|225.55|226.65|230.84|225.64|228.24|226.56|227.16||229.12|231.21|233.77|233.96|232.62|231.56|234.34|237.01|238.67|235.57|237.49|237.12|238.43|238.72|239.06||236.46|237.01|236.25|231.95|232.88|233.16|234.65|232.17|231.94|233.77|232.35|235|231.61|232.5|230.84|231.97|227|225.84|230.39|228.99||236.13|235.1|233.44|232.8|228.44|229.7|230.72|229.36|230.91|230.3|231.35|233.38|232.7|231.31|231.06|234.85|237.04|237.62|242.28|248.52|240.26|244.01|244.81|247.76|246.87|244.14|248.1|244.9|246.91|248.15|243.95|241.9|242.66|242.89|241.5|241.33|243.08|237.41|240.93|232.46|228.99|228.01|231.58|233.83|233.45|230.94|228.91|226.81|230.28|234.05|236.75|234.27|236.42|236.55
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||566.24|583.28|579.04|576.74|572.45|583.91|585.57|583.68|584.19|582.8|579.88|566.36|564.97|557.97|562.29|556.02|543.34|543.02|540.25|549.6|543.53|501.88|487.61|479.57|482.12|473.88|473.32|471.45|465.93|453.26|457.4|456.35|454.35|474.17|477.71|475.13|473.82|470.12|455.17||461.31|454.43|453.95|450.65|464.15|460.95|446.08|449.56|449.84||442.09|455.69|473.06|469.9|478.19|488.74|494.42|498.5|507.17|498.73|496.28|498.68|494.39|487.07||490.39|477.43|469.26|472.01|467.1|464.54|466.96|465.78|482.19|473.96|477.33|469.24|459.18|469.33|476.82|477.92|483.14|505.05|483.99|490.82|500.03|514.93|495.71|492.13|492.19|499.34|511.99|511.28|507.73|490.58||491.43|527.11|523.5|518.66|518.55|521.42|526.12|518.85|519.33|517.55|515.79|520.64|518.87|513.1|506.35|501.24|504.82|502.72|506.26|501.95|498.09|491.18|497.75|483.4|472.26|484.75|487.41|490.08|490.97|488.01|481.3|480.84|466.37|477.06|476.71|466.28|462.39|472.19||473.93|471.37|474.8|469.64|466.39|467.69|473.52|489.23|482.31|478.32|487.68|507.58|501.14|494.98|495.11|495|481.58|481.02|486.26|494.05|492.95|490.96|497.31|506.83||504.56|508.17|509.44|505.98|500.1|505.64|510.13|508.35|520.47|510.2|518.24|516.66|525.39|520.87|516.15||503.01|499.17|496.79|489.33|492.89|508.33|513.95|507.76|506.85|513.67|503.55|505.7|507.72|499.95|491.44|488.01|477.26|481.41|495.58|489.54||498.44|498|492.75|482.62|482.27|486.58|489.92|484.42|489.83|484.61|481.01|482.13|474.94|472.93|479.83|474.44|470.93|467.92|463.11|430.76|424.53|430.64|435.83|437.04|437.8|437.14|436.32|430.87|429.05|427.39|421.59|421.13|413.88|417.24|416.24|409.3|402.23|397.23|398.25|393.06|401.74|402.73|408.22|405.35|403.39|402.18|401.27|404.18|402.48|409.06|412.12|409.88|413.24|415.23
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||62.33|64.95|62.82|61.49|60.5|63.67|65.51|65.42|67.84|68.33|68.74|67.57|65.35|66.03|65.89|66.71|67.1|66.29|64.41|63.54|63.48|63.65|63.29|61.25|62.23|61.73|63.68|61.92|59.57|56.55|55.47|54.28|54.49|54.73|52.81|56.46|57.86|55.84|57.79||58.18|56.98|58|59.51|57.69|58.29|52.02|53.4|54.3||54.96|54.49|59.34|58.01|57.61|62.29|66.28|70.28|67.46|66.84|65.23|66.67|65.13|66.1||65.26|64.43|59.72|58.19|61.94|63.07|62.8|62.82|66.4|63.94|66.27|58.56|58.85|61.65|61.33|66.3|68.49|71.96|71.69|71.71|70.48|70.74|67.95|68.22|72.21|73.2|75.42|77.75|77.8|73.46||73.97|73.57|71.5|71.29|72.23|73.97|76.17|79.07|81.84|80.63|79.74|81.17|81.75|80.13|80.27|81.37|78.64|79.93|78.3|79.65|76.91|75.17|69.52|66.88|72.32|76.53|77.27|71.74|72.07|81.27|85.29|88.63|81.64|86.52|87.77|86.48|87.19|88.55||93.15|93.87|94.23|96.26|92.06|91.91|94.18|93.79|89.84|88.09|85.5|84.23|86.12|88.19|85.45|84.13|82.75|86.13|86.46|84.8|85.65|87.1|89.06|91.09||91.47|84.23|85.8|85.3|82.17|84.55|84.64|84.25|87.49|87.77|85.04|86.15|84.98|86.46|87.58||88.88|85.87|86.32|80.79|82.27|80.56|82.71|83.32|84.77|87.58|87.53|88.17|86.44|84.91|80.1|82.29|76.06|81.01|83|85.69||91.2|91.69|94.34|90.71|90.48|95|97.68|98.05|93.95|94.38|92.02|94.12|94.85|96.92|91.1|93.48|91.55|93.69|89.8|90.78|91.79|92.16|90.42|89.1|91.08|90.94|91.62|90.8|90.71|91.64|92.44|91.44|88.98|86.06|85.49|84.25|85.05|83.56|87.21|84.75|83.63|84.31|85.38|82.88|83.83|80.79|78.77|82.11|83.29|84.37|86.44|92.25|103.48|101.54
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||17.04|18.03|17.41|17.66|17.66|18.57|19|18.6|19.25|19.11|19.15|18.44|18.11|17.57|17.62|17.55|17.49|17.5|16.98|17.2|17.1|16.84|16.73|16.38|15.59|15.89|16.3|16.12|15.58|14.78|14.52|13.87|14.04|14.18|13.99|14.39|14.16|13.7|13.98||14.12|14.86|15.06|15.82|16.21|15.78|15.75|16.19|15.95||15.95|15.52|16.57|15.82|16.53|17.84|18.55|19.05|19.07|19.09|18.8|19.15|18.92|18.82||18.53|18.11|17.57|17.27|17.46|17.2|17.23|17.54|18.48|17.52|17.26|16.79|16.85|17.37|17.24|17.67|17.78|18.34|17.72|17.46|17.41|17.53|17.08|17.48|17.67|17.12|16.74|19.86|19.56|19.03||18.77|19.29|19|19.42|19.18|19.39|19.02|19.26|19.5|19.98|20.16|20.46|20.84|20.57|20.74|20.16|19.78|20.24|19.98|20.1|19.58|19.71|19.1|18.62|18.66|18.81|18.85|17.9|17.64|18.53|19.33|19.64|18.82|19.71|20.07|19.81|20.05|20.92||21.82|22.05|23.17|22.14|20.54|21.23|21.4|21.48|21.39|21.7|22.05|21.91|22.11|22.07|21.11|20.52|20.43|20.12|19.98|20.97|21.69|22.42|22.83|23.52||23.8|23.92|23.62|23.82|23.71|23.69|23.65|23.32|23.76|22.76|22.64|22.83|23.35|23.03|22.73||22.41|21.86|21.35|20.16|20.48|20.64|20.7|20.57|20.55|21.14|21.05|21.14|20.63|20.48|20.01|19.89|19.16|18.41|19.18|19.25||20.21|20.2|19.88|19.19|19.2|19.6|19.75|19.87|20.18|20.06|19.76|19.88|19.53|19.54|18.85|19.45|19.22|18.58|17.81|18|17.79|18.22|20.57|20.73|20.87|20.55|20.45|20.11|20.51|20.4|20.24|20.63|20.68|21.05|21.16|20.99|21.09|20.82|21|20.18|20.43|21.11|21.3|20.78|20.68|20.31||20.89|20.98|20.98|21|20.59|20.92|20.76
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||92.97|97.55|96.13|96.15|96.98|99.53|102.35|102.32|103.96|103.5|103.38|101.14|100.48|98.05|99.66|97.22|97.7|97.31|95.37|91.2|92.03|89.98|87.24|84.92|84.3|84.34|82.96|81.2|79.78|75.88|77.28|75.45|76.03|76.78|78.19|78.76|80.33|79.51|78.8||78.75|78.18|78.03|77.9|79.55|79.61|76.83|75.52|74.81||72.91|73.07|76.45|76.5|76.96|80.14|82.72|84.63|86.01|85.67|85.48|86.51|83.75|84.25||85.91|83.93|81.03|81.95|81.24|81.69|81.95|80.96|84.04|81.8|83.91|82.79|80.89|82.63|84.98|85.21|86.28|90.3|82.37|81.83|80.5|83.41|82.11|80.81|84.05|84.67|86.48|86.8|85.34|82.65||84.14|86.54|84.85|85.73|86.67|86.72|86.71|86.89|86.76|86.23|85.26|88.1|89.27|86.85|86.69|86.34|86.54|88.69|87.66|88.07|88.1|87.1|85.51|83.99|83.62|83.23|85.59|82.37|83.38|85.25|88.92|88.13|86.76|88.95|90.93|87.7|88.15|90.01||90.66|89.81|90.67|91.03|89.26|89.24|91.84|95.17|91.37|89.46|90.51|91.65|104.18|104.92|105.02|101.71|100.43|102.54|103.87|107.59|107.09|106.52|108.51|109.98||111.54|114.42|116.18|116.19|114.26|115.43|116.36|116.52|118.13|116.89|119.92|119.1|119.36|119.52|118.29||117.5|116.16|115.98|114.05|115.81|118.64|119.75|118.68|122.1|122.8|123.1|124.15|124.17|120.7|118.09|120.34|118.6|121.11|123.8|122.64||125.04|126.57|127.61|129.1|130.24|130.16|130.85|129.47|130.53|130.31|132.27|133.51|133.07|131.01|129.74|125.62|129.05|129.27|130.59|131.21|128|127.8|129.05|128.76|128.07|126.56|125.51|125.09|124.69|123.37|119.94|118.76|118.79|121.47|122.36|122.25|122.47|119.3|121.3|123.68|127.78|128.92|134.3|135.62|135.17|133.16|130.94|131.04|131.56|132.88|134.18|132.49|132.68|134.34
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||112.16|116.82|114.67|114.71|114.74|116.65|117.95|119.11|119.04|118.24|118.16|117.71|119.18|116.93|118.5|118.42|120.02|119.81|122.13|122.74|122.54|122.71|120.51|117.84|117.05|119.45|120.25|120.81|119.91|118.48|118.15|116.85|117.01|115.83|116.54|117.28|117.74|116.83|117.33||116.71|113.51|113.83|113.48|116.24|114.42|112.33|111.46|111.57||109.5|109.14|111.9|110.23|111.09|114.41|117.32|120.51|120.21|119.38|118.62|120.3|119.42|121.47||119.77|117.76|115.59|114.07|113.82|111.92|109.97|109.46|112.47|112.18|112.83|110.51|108.9|110.74|110.1|115.39|115.62|118.49|115.07|115.76|117.01|119.52|116.9|116.69|121.27|122.4|124.44|125.7|124.64|123.17||122.97|121.87|119.89|118.31|119.17|120.4|118.62|117.64|117.7|118.82|118.53|120.84|122.22|121.19|119.62|119.7|115.96|118.67|118.54|121.99|119.03|119.55|114.65|113.42|116.26|115.82|116.02|115.24|113.3|118.73|119.7|122|120.02|122.58|123.72|121.36|121.59|124.07||125.8|123.48|123.35|123|121.4|122.07|124.15|127.7|124.97|125.08|125.27|125.35|125.19|123.58|125.17|122.24|119.82|120.14|122.05|126.34|124.24|123.62|124.5|126.38||127.06|128.81|129.15|130.66|133.46|135.35|136.92|135.52|137.26|136.53|138.86|138.39|138.66|137.98|138.01||135.34|134.63|133.37|131.57|131.93|133.59|132.42|131.99|132.14|133.87|133.12|131.74|131.3|128.87|124.83|126.53|123.22|122.84|125.25|124.2||126.88|126.59|126.47|126.96|127.01|127.55|127.07|126.59|125.22|124.42|125.8|126.19|126.22|126.68|125.4|124.05|124.42|126.53|124.94|125.88|125.79|126.18|125.94|126.57|126.78|125.88|125.71|126.45|125.21|125.05|123.52|122.36|122|123.39|125.22|123.66|123.6|123.04|123.64|122.31|123.04|122.54|125.57|125.52|124.98|125.55|124.85|125.59|127.09|127.94|128.49|128.99|129.05|129.89
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||107.51|111.94|109.7|109.3|111.36|113.23|114.52|114.64|116.12|116.73|117.22|115|114.97|112.49|113.16|113.26|113.35|115.61|114.06|109.76|110.39|110.78|111.11|108.02|107.9|107|108.45|108|107.24|103.48|103.51|101.65|102.44|103.03|103.3|105.34|106.06|105.73|106.89||107.27|105.06|106.55|106.48|108.51|108.87|106.4|105.31|102.23||102.65|103.24|106.97|105.27|110.1|113.38|115.03|118.53|119.13|118.41|120.63|122.07|119.28|120.21||119.83|120.65|119.15|119.39|120.83|117.61|116.91|116.45|119.38|115.12|115.07|113.1|113.42|114.17|115|120.33|122.54|126.32|120.68|120.65|120.75|124.61|122.88|124.15|127.81|125.7|131.66|133.85|130.6|125.23||126|127.95|126.64|126.9|129.62|129.91|127.85|129.13|125.86|127.73|127.9|128.69|129.58|125.68|125.28|124.15|120.74|120.48|121.04|120.77|122.28|121.99|119.2|117.69|118.82|119.34|117.64|115.75|116.68|120.44|122.13|122.69|124.14|123.3899|122.9146|119.7908|118.9177|119.296||117.4043|116.3857|118.8401|118.4908|113.4947|112.738|115.2215|116.4633|116.2983|108.3336|119.1602|117.6468|118.0737|120.2856|119.3445|117.2782|117.6177|116.8901|117.3364|119.9557|118.8789|119.3639|119.5871|122.575||123.5743|124.2437|121.828|124.5444|123.1086|124.3213|125.078|126.1257|126.5428|125.272|123.2444|124.4377|124.3989|124.3795|123.9914||123.1959|121.0034|118.8013|115.3379|117.2394|116.8707|117.0744|119.5968|121.7116|120.7706|121.6922|125.1071|124.5929|121.7407|117.5983|119.2572|116.211|116.0267|119.8102|121.8669||126.3779|126.5816|126.3294|124.9615|125.0392|127.1637|127.8234|127.2122|128.4249|128.7256|129.8704|130.3651|133.4695|137.4276|133.6344|144.2961|141.3178|141.4342|138.844|141.1723|141.9387|145.3535|146.5177|145.9259|146.3042|145.6446|144.4707|140.6387|141.9872|141.279|138.5045|138.5433|139.494|142.2685|143.326|141.9678|141.6477|142.3461|145.0043|141.9872|144.8976|146.343|147.0124|146.7117|145.9065|141.3469|138.4948|139.7462|142.3364|141.8611|141.6477|143.2678|136.7873|136.2441
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||56.44|57.31|56.28|56.19|56|57.62|58.79|58.67|58.99|58.64|58.22|57.25|56.39|54.63|54.09|54|53.31|53.96|53.1|53.93|54.55|53.48|53.55|52.74|54.09|52.76|53.05|53.27|52.6|50.87|50.63|48.54|49.57|50.2|50.41|51.04|51.48|50.41|51.08||51.38|50.9|51.97|52.69|52.61|53.33|50.84|52.56|53.02||52.26|51.69|53.12|51.82|51.09|52.79|54.77|56.53|57.39|56.89|56.54|57.1|56|57.04||57.04|56.39|54.96|53.54|54.3|51.99|52.06|53|54.9|52.93|53.56|53.48|53.45|53.89|55.16|55.91|57.41|59.48|57.47|57.01|56.51|57.99|56.01|55.83|61.09|60.74|62.23|65.22|65.53|63.68||62.92|64.02|63.22|64.23|63.89|63.18|63.67|64.4|64.1|64.3|65.56|67.37|69.74|69.73|71.08|68.58|67.7|69.53|67.76|67.85|68.34|68.86|65.36|65|64.21|64.52|65.13|62.45|62.23|65.39|68|68.38|64.94|70.89|70.99|66.97|69.71|70.89||70.72|71.22|73.91|74.31|72.36|73.22|74.12|72.94|73.97|71.65|71.17|68.9|69.3|69.05|67.82|68.15|66.99|67.2|66.48|62.77|61.75|64.23|66.17|69.43||70.65|70.06|70.21|70.22|69.56|70.09|68.94|66.22|66.07|64.24|63.16|63.13|63.45|63.11|63.01||62.36|61.86|61.65|59.4|61.2|63.47|62.76|62.27|61.17|63.21|63.01|63.36|64.44|63.87|61.91|64.05|62.37|63.08|64.91|64.17||67.49|67.61|66.25|65.41|66.22|66.29|66.44|66.35|65.48|65.89|65.07|65.15|65.36|64.81|64.29|65.78|63.93|64.19|62.99|62.87|62.88|65.29|66.12|66.39|64.57|65.1|63.25|62.23|62.14|62.64|62.14|62.71|62.44|63.47|63.07|62.8|63.46|63.8|63.65|61.89|63.74|62.74|62.89|60.25|59.36|56.91|55.37|55.67|57.09|57.7|57.98|56.86|58.31|57.38
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||159.89|165.53|162.63|162.42|165.04|169.52|170.17|172.46|171.79|174.45|175.67|173.18|174.06|169.55|174.01|174.61|174.31|180.16|178.83|179.74|182.55|182.27|177.47|176.38|175.18|178.18|180.6|176.25|177.42|171.76|174.54|170.79|167.81|173.81|177.04|177.98|179.1|178.5|174.25||174.21|171.89|173.92|170.12|173.6|174.61|169.17|164.21|162.01||158.83|157.39|158.07|157.8|155.97|161.49|166.49|171.29|173.78|171.01|169.01|172.7|167.02|170.93||172.1|165.9|163.03|163.05|163|162.56|158.63|158.86|166.43|165.5|165.33|163.08|159.9|162.65|161.81|169.21|171.45|176.86|175.14|174.67|177.25|181.31|178.47|176.97|180.3|181.95|184.72|187.78|185.94|182.81||187.3|189.52|187.91|192.5|200.09|197.93|191.38|188.4|188.74|191.11|188.59|191.32|192.28|189.37|189.43|189.57|191.23|196.88|194.71|195.9|193.68|191.92|189.11|184.66|185.29|189.22|189.58|181.39|188.09|196.84|195.87|196.07|192.54|193.65|194.71|190.95|187.06|190.1||191.32|193.07|195.09|197.76|196.43|198.87|199.37|202.29|201.3|200.32|199.54|200.92|202.17|198.87|199.79|195.3|187.66|189.84|195.25|200.07|200.33|201.96|200.58|202.7||206.18|207|212.81|212.8|212.6|211.09|217.42|216.56|225.12|234.03|244.03|245.16|247.03|244.25|246.51||242.51|241.57|237.64|234.26|234.31|232.81|232.08|228.07|232.36|231.45|230.16|229.62|225.7|222.97|223.33|223.19|219.66|222.04|223.55|219.32||223.17|223.66|224.34|226.43|225.54|221.87|220.18|216.06|216.85|215.69|216.58|220.22|217.8|216.73|217.77|211.13|212.2|213.6|216.2|212.67|209.58|210.52|211.52|208.51|208.62|206.31|204.44|202.73|202.22|200.39|197.46|197.15|197.65|197.88|199.01|195.78|196.46|193.69|196.19|194.14|194.99|192.77|197.8|204.73|204.71|201.35|201.01|198.62|198.49|202.77|203.96|203.55|205|207
00500|41239|/equities/servicenow-inc|R1000GROWTH||444.69|466.03|457.52|459.99|459.71|476.26|489.6|488.76|496.74|504.07|506.51|499.45|516.2|487.46|494.95|494.85|493|471.45|454.44|453.77|446.66|436.5|448.6|422.82|440|446.77|460.29|456.85|435.94|426.74|435.62|420.97|422.77|427.94|490.4|494.15|497.05|493.31|495.93||484.36|475.52|477.79|473.44|496.7|504.09|485.53|458.65|455.27||443.79|428.08|465.95|444.75|440.37|473.15|492.22|505.42|506.43|492.54|492.48|504.8|475.13|467.47||476.29|454.87|452.29|419.65|430.12|433.03|426.76|412.25|432.85|432.93|452.65|432.94|420.36|432.32|425.87|456.74|469.33|499.46|481.86|484.5|478.1|504.02|466.29|456|472.27|471.4|491.67|505.22|514.4|497.53||507.33|526.07|510.21|511.42|515.6|529.78|527.95|553.22|574.82|548.69|556.89|573.99|597.75|582.76|561.87|581.09|567.96|588.66|569.8|579.88|566.68|547.4|514.22|495.1|512.15|533.59|559.58|518.2|519.62|547.07|562.31|587.06|571.07|579.92|580.23|573.95|524.7|550.15||556.01|565.75|590.89|591.66|579.58|583.72|610.46|613.97|591.27|573.2|577.52|560.85|581.15|586.54|585.78|561.08|528.69|484.42|495.08|525.84|507.74|515|521.29|522.34||531.02|521.26|573.39|578.44|572|566.39|574.04|572.76|603.94|630.14|649.11|654.54|654.58|654|663.28||648.57|643.93|631.32|605.37|615.63|608.98|647.04|624.69|655.94|647|642.15|665.81|663.39|616.54|613.11|623.37|599.57|647.7|672.82|649.55||649.31|636.91|656.38|675.97|675.84|684.93|692.55|682.57|691.4|679.25|670.91|691.27|692.28|692.01|701.73|687.67|686.59|681.98|697.76|687.7|664.76|676.71|688.85|686.65|686.34|681.11|680.25|666.22|663.18|653.03|639.41|629.13|615.85|617.58|637.92|629.36|633.42|617.97|632.8|622.27|618.02|612.52|649.56|666.31|664.22|662.65|654.2|648.73|651.03|656.35|652.15|645.42|639.08|647.98
00501|13933|/equities/the-blackstone-group|R1000GROWTH||98.55|105.44|102.76|102.35|101|103.3|107.34|106.5|107.58|108.68|108.79|106.01|107.94|100.82|102.71|101.2|102.84|101.09|100.57|103.24|102.07|102.48|97.72|93.6|97.26|96.43|97.88|101.1|98.97|93.15|93|89.63|91.4|94.02|95.21|96.14|97.36|93.97|94.03||92.83|91.23|91.07|94.84|97.87|98.87|93.35|91.26|91.23||90.25|89.68|96.8|95.42|97.52|107.63|113.85|116.4|119.83|118.8|121.35|121.71|116.09|117.79||121.04|118.3|111.05|107.9|108.45|107.57|104.58|103.54|107.73|104.7|107.82|99.42|96.7|99.02|96.66|101.49|104.96|111.6|107.62|105.8|101.57|108.29|107.47|107.28|112.52|110.59|112.62|120.39|117.48|111.99||112.98|116.44|113.43|112.8|114.97|115.64|118.24|123.61|130.57|128.13|126.94|127.23|131.78|124.53|123.8|125.7|123.78|126.13|122.62|122.85|119.93|116.05|109.72|108.76|116.05|116.86|116.14|108.62|109.04|121.16|125.85|130.22|123.76|127.47|128.78|121.28|120.83|121.62||123.86|122.63|126.78|124.95|121.2|123.57|134.53|134.6|128.71|131.64|132.25|134.09|137.98|134.95|131.97|124.28|119.04|111.47|110.24|109.39|109.78|111.56|112.26|113.92||116.12|118.94|122.34|121.3|114.72|116.65|119.16|117.79|124.94|126.63|129.39|128.5|128.51|131.38|135.1||135|130.51|123.42|119.72|123.27|123.93|127.87|126.71|129|133.8|133.99|135.34|139.33|134.72|135.25|141.24|137.65|141.45|148.88|143.81||148.23|145.52|144.39|146.44|146.85|145.08|144.22|142.8|143|141.32|139.46|146.39|142.04|142.55|144.53|144.5|143.93|137.57|138.42|139.37|136.49|142.16|139.57|137.63|132.52|128.69|126.79|123.81|123.03|122.03|118.69|115.94|114.54|116.43|115.28|113.87|114.81|110.95|115.75|116.34|118.92|118.18|123.34|125.1|127.09|125.82|127.57|123.96|133.63|135.04|134.6|130.6|129.21|128.74
00502|961620|/equities/square-inc|R1000GROWTH||68.87|74.63|72.62|70.94|73.01|74.36|79.72|80.33|85.88|86.72|87.95|85.99|88.84|81.13|85.5|87.73|89.7|88.07|79.09|77.81|76.06|74.68|72.76|66.39|71.43|71.8|74.76|74.78|69.25|66.27|65.98|62.42|64.15|65.03|63.23|67.02|68.63|64.97|66.73||63.9|61.46|63.84|65.6|69.43|71|67.27|60.65|60.52||58.51|57.51|62.91|60.3|62.76|71.87|76.58|84.75|84.6|83.38|83.1|87.44|81.91|87.51||90.52|83.41|77.95|75.88|83.4|83.44|87.14|82.06|84.79|79.7|84.15|75.76|71.22|84.39|83.86|96.19|95.55|106.79|102.33|105.86|99.54|104.64|99.93|100.47|107.38|102.67|107.71|114.52|125.62|119.39||121.31|126.05|122.89|123.08|123.22|125.93|128.77|135.92|145.19|133.62|135.6|140.1|146.84|138.12|130.33|135.06|135.4|141.79|134.82|140.64|127.96|116.05|103.09|94.85|101.93|108.87|111.92|100.62|97.51|106.52|114.22|124.26|126.06|127.5|119.82|94.99|88.72|93.91||97.72|104.02|109|115.21|111.64|107.88|108.94|112.84|102.29|102.81|108.87|101.5|114.04|127.61|122.29|110.38|105.64|111|115.3|117.3|118.1|127.58|128.14|130||133.29|136.95|145.47|148.43|144.48|141.54|144.66|143.49|156.33|164.03|161.51|165.34|161.85|163.67|168.48||167.71|167.38|170.47|158.3|167.06|165.88|173.8|170.72|175.44|181.32|186.75|194.78|189.51|179.72|181.31|192.15|194.5|208.33|212.87|212.08||215.65|210.55|211.31|225.14|230.35|231.85|238.47|233.02|227.3|226.51|227.21|230.78|236.77|237.38|247.46|252.48|249.01|255.04|254.5|261.33|253.02|263.39|262|253.06|265.08|255.35|254.41|252.2|249|247.41|242.73|237.41|232.33|238.49|249.16|239.12|235.98|226.25|239.29|239.84|236.04|242.7|258.11|262.5|266.72|261.07|251.3|250.23|255.79|255.09|248.8|247.05|246.68|247.9
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||197.71|196.28|159.49|153.07|151.61|153.94|161.75|161.29|167.35|170.44|168.68|167.88|174.4|160.55|170.85|165.53|160.76|162.37|153.37|150.98|149.91|143.28|141.3|130.12|140.26|142.99|157.73|156.9|146.46|146.47|147.95|146.2|149.6|145.43|155.4|159.68|159.07|154|154.9||144.53|139.06|143.03|143.76|148.15|151.53|143.11|127.36|122.54||119.38|114.38|122.54|113.87|113.3|122.42|133.23|135.57|131.26|128.07|129.82|138.24|126.15|127.65||129.91|126.8|132.77|129.63|138.85|141.49|146.82|137.76|145.81|144.51|158.36|140.6|132.88|143.76|143.29|155.27|166.18|186|176.42|177.76|171.44|185.71|174.95|178.76|186.94|173.8|175.14|185.98|197.43|192.39||198.63|214.41|210.94|208.53|208.34|213.88|212.09|227.09|241.23|234.81|229.13|231.63|239.67|235.89|219.81|227.57|222.24|224.96|212.97|222.85|208.85|197.84|170.78|166.75|180.42|197.85|207.56|191.61|193|209.65|224.02|264.69|263.19|265.66|269.42|269.87|252.63|267.78||273.77|286.28|304.7|300|291.13|293.69|311.11|307.94|293.51|293.19|275.72|256.26|268.28|283.76|275.9|253.52|244.72|253.1|263.43|277.5|267.56|279.27|282.56|287.68||289.59|291.76|307.14|301.27|302.73|299.68|297.09|296.87|315.53|332.01|338.75|340.63|344.21|340.18|351.99||349.22|358.1|354.82|331.07|332.33|324.98|360.34|350.6|353.91|371.24|361.32|370.28|363.25|341.66|345.11|360.28|311|340.15|364.78|362.6||355.36|343.57|355.96|392.15|397.43|398|401.89|393.7|386.5|369.14|361.08|376.7|370.73|364.8|356.79|353.14|359.64|357.73|353.84|348|347.1|342.24|341.5|339.78|342.05|334.13|339.74|337.88|333.57|332.12|327.85|312.94|309.79|313.52|320.05|309.62|300.28|294.68|303.72|302.43|293.8|298|311.2|316.47|321.5|315.11|314.27|310.07|322.8|323.52|324.08|319.25|318.45|318.54
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||28.58|29.62|28.71|27.81|28|29.01|30.15|30.72|32.38|32.49|32.47|32.24|32.8|31.06|31.85|32.01|31.85|30.19|29.25|24.6|23.45|23.31|23.09|22.55|23.35|23.3|24.23|24.12|22.67|22.58|21.67|20.65|21.5|21.57|21.19|22.34|22.74|21.5|22.52||21.34|20.46|21.47|22.08|22.86|23.03|22.37|21.5|21.76||21.81|20.47|22.03|21.09|21.57|23.72|25.44|25.83|25.3|24.73|24.15|24.74|22.94|23.2||23.67|23.1|22.04|21.55|23.78|23.35|23.24|22.46|24.2|23.59|24.39|23.29|22.57|23.67|23.05|26.07|26.83|28.1|29.47|30.39|31.48|32.82|30.68|31.33|32.44|30.83|31.68|33.21|33.8|31.79||32.68|32.63|31.99|32.04|32.05|32.27|33.41|34.96|36.51|35.98|35.68|36.58|37.19|34.77|34.06|34.7|33.06|33.35|31.98|33.36|32.85|32.61|29.8|29.27|30.76|30.41|31.5|30.74|28.57|29.83|31.72|34.04|33.89|36.03|34.98|34.87|32.39|33.68||34.68|35.71|36.58|37.09|34.59|35.29|37.75|40.19|38.34|37.54|37.05|34.54|37.17|38.61|37.4|35.21|34.09|34.8|34.82|36.28|35.94|37.82|37.86|38.41||41.51|42.87|43.04|43.62|42.6|41.51|42.03|43.24|44.42|43.95|41.93|42.66|42.46|42.54|42.96||43.91|43.02|41.97|39.7|39.68|37.7|37.83|37.26|35.73|36.67|37.54|38.81|38.08|38.49|35.85|38.12|36.02|38|39.7|40.52||42.08|42.68|42.6|44.23|45|44.11|45.76|43.61|45.12|43.28|43.38|45.51|45.89|47.19|45.27|45.72|42.89|44.36|43.82|44.62|44.73|46.02|45.72|45.51|46.47|46|47.05|47.07|48.36|47.28|46.41|46.72|46.29|47.77|47.91|47.01|45.61|45.72|47.05|44.8|44.52|45.98|47.25|46.63|45.48|44.87|44.36|39.79|39.75|39.52|38.48|39.01|40.07|39.89
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||560.69|575.58|564.81|569.51|508.05|513.51|517.85|514.51|524.55|527.77|526.88|516.51|521.84|500.37|501.07|501.37|501.7|529.07|510.69|507.66|499.1|492.21|478.08|465.22|505.27|511.17|514.34|504.2|513.6|505.84|508.96|490|493.41|492.58|515.91|524.22|517.25|514.96|521.14||508.25|493.94|491.8|491.91|501.88|510.71|503.07|494.32|499.36||475.36|466.31|487.02|481.63|477.73|495.22|516.15|524.88|527|514.02|512.58|517.34|501.73|502.78||506.8|502.09|505.51|477.14|500.27|478.68|436.37|438.6|473.27|468.18|491.01|478.51|466.67|484.04|459.51|504.87|529.64|553.27|557.94|571.95|561.28|588.74|578.82|580.79|599.73|571.58|592|626.17|628.56|617.79||626.78|629.01|611.89|610.9|608.23|616.47|606.8|621.14|628.1|611.11|622.51|615.75|616.51|625.25|622.4|622.16|604.04|597.42|577.2|577.02|564.16|553.92|540.06|525.31|546.03|551.85|554.91|525.15|533.51|557.51|573.41|582.06|576.75|594.25|569.75|539.94|477.61|475.51||482.17|499.14|526.41|526.4|521.02|510.15|527.75|534.49|513.25|510.98|515.5|492.41|509.4|512.86|517.4|496.17|485.22|476.24|475.47|504.21|483.63|519.67|519.61|502.37||499.11|498.6|532.02|526.05|522.61|525.49|532.91|504.86|524|544.21|556.76|561.42|563.6|564.71|568.34||561.78|554.76|537.63|529.59|530.14|523.71|540.29|512.5|534.92|531.85|527.53|530.63|523.43|501.22|520.86|535.3|528.16|546.94|551.18|533.24||549.72|533.02|539.96|530.34|519.99|513.76|525.14|518.06|515.18|507.88|499.19|512.32|517.3|493.78|493.83|498.96|508.46|508.31|509.09|498.39|492.86|486.55|497.77|504.13|508|511.92|512.49|515.17|507.85|502.98|504.49|505.24|499.81|492.79|493.68|486.13|475.59|469.54|486.51|479|473.07|476.35|486.04|490.47|483.15|475.97|473.03|474.39|476.37|484.88|479.94|484.83|476.12|469.9
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||64.39|68.24|66.15|65.26|65.78|68.53|73.04|74.51|77.8|78.08|77.63|74.95|78.61|71.63|73.68|74.24|58.43|58.36|53.08|51.16|50.32|48.65|48.68|45.68|49.79|51.65|55.82|53|49.54|48.83|46.6|44.61|46.78|47.37|50.69|52.08|52.74|50.35|50.5||45.9|43.75|45.87|45.44|49.25|51.84|48.2|44.34|43.62||41.21|39.7|43.56|40.79|41.59|47.36|51.6|55.06|54.73|53.91|54.54|57.9|55.11|56||58.91|56.05|51.96|50.5|56.75|55.69|58|53.36|56.27|57.36|66.38|56.73|54.81|56.98|56.56|65.61|77.81|90.4|89.68|89.91|86.14|95.25|90.59|90.74|98.71|95.22|98.49|103.7|111.15|108.15||113.98|121.63|113.92|109.64|109.77|112.36|109.63|120.44|126.9|123.5|119.7|124.4|130.02|126.28|119.63|122.39|117.59|114.86|104.45|109.84|106.31|95.16|85.94|84.16|88.72|97.53|98.4|92.15|92.16|100.91|104|119.8|117.65|116.42|109.27|108.38|91.34|94.73||95.87|103.81|111.99|115.35|105.56|104.92|115.96|114.81|109.96|107.1|103.19|96.66|99.8|102.43|96.4|84.18|80.34|80.07|84.78|93.28|88.55|93.41|94.32|93.63||100.29|98.98|113.97|114.14|110.75|107|104.04|105.95|114.96|126.16|131.5|133.2|133.3|132.93|138.94||137.27|136.81|144.34|131.89|134.59|131.87|139.05|132|145.03|140.48|150.2|160.44|156.25|147.69|159.69|166.37|164.21|188.24|191.09|200.12||197.39|184.65|186.45|211.04|217.25|211.8|212.17|206.6|204.76|196.26|195.36|204.6|210|197.26|201.09|194.85|192.37|194.26|194.72|184.05|178.65|185.36|189.41|181.35|182|175.45|172.89|180.77|167.69|165.28|159.43|150.94|144.27|139.66|136.92|133.44|125.59|115.73|114.98|112.65|112.34|113.08|122.81|130.36|135.67|136.97|130.4|127.19|131.41|133.49|128.55|126.76|124.7|127.48
00507|16141|/equities/fortinet|R1000GROWTH||49.57|50.87|50.16|50.59|50.32|51.29|52.27|51.93|52.94|54.08|54.29|52.52|53.89|52.19|53.32|53.39|52.61|62.88|60.37|60.06|59.65|59.4|57.93|56.26|61|61.23|61.86|59.64|59.2|58|60.22|57.64|58.91|59.62|62.28|62.7|61.62|59.87|59||57.37|56.58|57.17|57.29|58.85|59.13|56.8|55.688|56.202||53.798|52.746|55.504|53.846|53.298|57.662|60.7|60.106|61.076|59.394|59.328|60.644|57.812|58.828||59.574|58.86|57.464|57.168|57.274|57.056|55.032|54.116|56.562|55.114|56.31|53.332|52.192|52.358|49.044|53.274|56.904|57.474|57.306|58.404|57.802|61.73|60.064|61.3|64.698|60.858|64.252|68.116|67.038|66.084||66.352|68.172|66.02|65.614|67.166|67.624|66.414|68.378|69.338|67.802|68.348|68.386|69.496|67.706|66.546|67.142|64.286|65.138|62.906|63.994|60.696|59.508|56.664|55.088|55.826|57.352|57.486|55.366|58.274|67.092|67.27|68.962|67.566|68.904|64.994|63.29|56.902|59.48||60.97|62.108|64.072|64.484|62.07|62.054|65.072|65.968|62.972|61.444|62.866|59.4|61.976|60.436|59.448|56.432|53.944|54.23|54.59|58.074|57.73|60.998|61.432|61.694||62.508|61.576|64.158|64.712|64.942|62.932|62.8|60.698|64.428|66.624|71.88|71.956|73.348|73.2|73.534||69.804|69.632|67.85|66.106|66.766|64.584|67.356|63.16|66.32|66.526|63.284|64.488|63.448|58.408|60.564|62.622|61.052|66.422|68.66|65.478||66.648|65.496|66.16|68.502|68.702|68.27|68.202|67.026|68.434|67.376|66.632|69.812|70.238|68.238|67.68|65.984|65.686|64.822|67.268|65.476|64.122|64.526|66.382|67.058|66.868|66.69|66.424|65.348|63.058|62.762|62.02|61.316|61.36|61.434|61.924|60.36|59.704|57.774|59.6|58.408|57.766|57.576|60.114|62.38|62.108|60.324|59.92|59.414|59.898|60.812|60.306|60.116|59.384|62.098
00508|1152784|/equities/datadog-inc|R1000GROWTH||106.73|110.38|105.3|102.99|101.85|105.73|109.45|110.02|113.54|116.2|115.72|114.78|117.76|109.76|112.98|113.29|110.49|112.42|106.37|103.45|102.01|95.72|94.06|85.72|90.49|93.79|101.23|100.88|92.96|91.04|93.6|93.78|97.34|97.32|104.01|108.29|107.7|108.03|108.38||101.05|95.24|98.37|97.32|105.2|107.48|100.6|91.09|90.31||85.63|81.99|89.35|87.11|86.14|96.2|103.64|107.35|108.06|103.16|105.44|110.08|97.5|95.39||98.07|89.63|88.73|85.81|93.93|94.79|96.525|88.07|95.05|97.19|108.86|98.83|97.87|98.31|97.53|110|111.87|119|114.89|120.2|120.78|128.47|120.44|119.35|121.68|118.4|121.82|131.62|137.28|131.11||136.04|142.87|135.5|135.09|134.29|137.24|137.27|146.9|156.56|153.5|151.47|149.66|155.41|149.35|146.84|152.21|146.44|148.65|140.14|145.76|137.74|132.24|120.94|118.76|127.02|140.16|142.83|127.13|130.11|142.19|148.46|164.48|159.97|161.11|161.41|159.86|149.44|158.94||159.02|165.81|173.92|168.99|164.35|167.4|174.6|155.5|151.73|152.62|150.26|138.02|142.2|147.78|146.11|136.96|128.15|128.04|125.14|136.07|125.55|130.01|130.91|131.87||138.28|135.13|146.33|148.6|146.33|143.79|143.89|145.52|157.76|163.83|178.11|178.93|179.71|177.42|183.47||180.36|179.68|177.49|164.38|170.16|164.05|171.02|160.78|172.03|174.56|175.41|183.16|177.01|161.41|164.22|169.44|164.53|178.29|182.99|181.25||180.34|179.42|180.75|192.6|190.6|190.26|193.26|191|193.03|190.34|188.8|196.56|191.35|185.51|166.95|162.79|164.88|165.2|167.05|161|157.09|163.87|161.58|162.39|160.92|158.85|157.94|157.42|154.48|153.36|155.89|145.59|141.96|140.32|142.1|143.31|141.89|137.1|144.69|141.35|138.14|137.4|142|147.32|147.5|148.69|145.38|142.25|143.13|144.14|139.11|138.12|135.23|137.15
00509|48371|/equities/veeva-sys-inc|R1000GROWTH||206.49|218.12|213.87|211.53|214.09|219.21|224.4|225.12|229.55|228.96|225.37|224.65|228.09|222.05|225.66|227.3|231.91|227.66|224|224.29|223.58|222.43|217.66|206.94|211.57|213.77|214.71|210|204.48|200.14|203.08|198.19|200.47|200.48|205.52|210.05|210.21|205.95|207.16||204.11|198.04|199.74|200.51|208.07|207.04|199.92|187.67|185.43||183.65|177|183.17|179.32|178.4|183.66|187.73|191.45|192.06|188.95|187.97|192.55|167.84|170.26||172|165.51|161.42|157.99|163.02|164.51|163.16|153.1|163.68|162.27|172.78|164.15|160.06|164.74|166.12|174.86|178.45|188.19|183.7|187.59|181.95|185|180.1|180.22|184.1|183.97|185.98|193.17|199.26|188.14||191.46|197.2|191.72|195.67|196.36|204.14|207.48|212.39|216.02|216.76|212.46|214.01|215.17|199.88|195.88|197.75|197.26|200.08|194.42|197.17|191.76|184.82|174.03|170.79|174.44|184.35|188.65|181.83|181.5|187.69|193.16|230.62|232.05|229.05|225.95|224.15|209.28|217.27||217.9|219.29|229.36|229.91|227.93|228.39|233.55|236.66|231.98|232.13|232.81|228.93|235.73|238.1|236.54|224.74|214.58|217.16|221.32|227.36|222.08|222.68|220.13|218.27||223.85|227.15|239.7|240.04|239.86|231.47|241.67|241.57|255.02|256.31|255.48|260.01|258.87|258.41|262.86||260.61|261.25|263.45|250.72|256.93|254.23|263.47|262|266.83|265.79|267.33|272.82|269.98|262.37|249.49|262.41|272.12|282.58|294.09|289.58||291|288.42|292.05|305.14|307.41|315.15|319.86|315.54|317.67|312.93|313.78|320.09|320.45|318.82|320.01|318.16|316.03|314.81|317.01|314.26|313.46|322.99|321.65|320.56|325.25|320|319.24|310.49|309.44|308.29|299|286|284.2|286.5|288|282.25|280|279.56|287.28|288.17|282.94|285.12|294.92|299.93|298.7|297.45|298.64|297.35|302.14|305|299.74|299.01|298.98|302.82
00510|989534|/equities/trade-desk-inc|R1000GROWTH||63.41|66.23|63.9|63.39|63.94|65.69|69.12|70.17|73.74|75.41|74.49|71.59|74.24|54.5|54.97|52.78|50.46|50.03|47.7|45.43|45|47.13|46.63|42.73|46.56|47.27|50.99|49.78|46.02|43.62|43.1|41.21|44.16|45.15|43.51|45.63|45.53|42.99|44.29||41.66|41.89|43.34|44.15|47.84|49.49|47.47|45.38|47.06||46.3|44.23|48.14|45.4|45.58|49.27|52.51|54.71|53.21|52.66|51.15|54.61|51.56|52.05||52.49|49.03|46.33|42.78|52.5|52.64|53.68|50.78|53.37|50.97|51.92|44.84|43.34|43.75|44.99|48.92|55.16|62.49|60.3|62.08|58.92|60.8|57.03|59.57|63.02|59.44|63.47|66.92|66.89|62.03||63.58|67.01|65.84|67.2|67.79|68.56|67.73|71.97|75.22|72.33|69.25|71.63|73.33|68.89|65.45|68.4|66.64|67.75|66.96|68.81|65.41|60.31|53.87|52.48|56.8|63.03|66.4|62.35|66.11|75.66|79.28|82.26|82.08|85.32|83.63|82.82|74.12|74.8||78.05|79.41|80.91|80.52|76.51|76.3|82.14|79.94|76.49|73.57|73.04|65.84|70.01|71.09|69.54|63.6|60.17|61.46|62.67|65.33|59.45|67.73|69|71||75.47|75.76|82.39|84.88|81|78.94|76.93|79.64|85.36|90.11|91.64|94.27|92.57|94.79|97.68||96.05|93.49|93.53|88.04|89.99|87.11|91.43|88.33|92.5|94.06|94.51|97.9|95.72|89.63|89.51|95.89|95.22|103.42|107.06|103.98||106.21|102.74|103.27|107.79|105.47|107.5|111.64|105.45|100.33|91.55|88.66|97.09|88.75|68.55|72.43|76.71|75.04|76.49|74.91|75.43|73.05|76.78|76.11|73.96|81.06|79.56|81.41|80.82|78.46|77.09|75.72|72.75|70.72|71|70.42|68.29|67.6|66.03|70.42|70.3|67.81|69.27|75.79|76.46|76.4|75.58|72.14|69.71|72.58|73.2|70.82|70.83|71.2|72.78
00511|1072316|/equities/spotify-technology|R1000GROWTH||109.31|113.53|110.05|108.03|109.6|111.43|114.39|114.15|120.1|122.6|123.63|122.73|120.09|115.56|119.7|118.73|122.4|120.46|116|115.35|113.02|114.59|116.61|103.97|110.42|111.65|115.62|113.25|108.68|103.57|102.33|96.32|99.21|99.58|99.15|104.24|105.83|102.87|104.83||97.52|93.83|97.96|99|106.27|107|102.19|99.33|101.4||99.27|97.85|105.35|98.05|98.61|102.23|111.93|116.03|109.43|111.04|112.23|116.5|110|112.77||112.97|108.62|108.79|103.5|109.07|107.27|105.77|104.4|105.06|101.05|106.09|97.08|91.94|99.17|94.44|104.68|105.59|112.55|109.49|108.86|101.65|102.68|96.67|110.41|112.14|110.21|112.62|122.49|137.41|134.43||136.27|141.34|138.9|139.61|141.28|141.39|145.64|148.91|158.84|153.7|151.02|156.16|157.31|150.13|146.04|149.26|148.57|147.47|140.42|144.78|138.73|133.58|123.84|119.47|124.29|132.67|136.42|131.68|130.51|135.17|139.92|149.48|151.25|156.19|151.91|149.21|144.17|149.38||152.27|159.22|163.94|168.06|162.21|161.93|167.83|175.49|165.92|171.51|174.43|159.76|191.92|203.62|196.26|172.98|171.32|174.79|184.04|193.56|195.53|208.66|207.35|210.87||218.56|226.45|231.31|234.97|224.41|223.58|228.27|227.7|239.26|244.16|234.03|237.92|232.92|233.78|233.78||236.63|235.16|238.11|228.16|235.28|226.55|225.4|222.68|225.62|233.26|233.42|243.17|238.51|232.01|228.8|228.54|225.09|238.5|246.6|250.89||249.49|243.03|250.34|259.55|263.37|271.95|271.3|278.38|280.56|276.65|269.72|278.75|286.9|289.05|293.48|298.08|298.2|300.95|289.4|288.95|273.13|252.2|257.89|252.96|255|251.18|255.61|248.82|247.4|247.37|243.83|235.3|231.89|232.88|234.9|232.02|225.82|221.91|229.33|225.34|220.32|227.34|232.94|230.2|234.86|235.35|234.51|237.76|248.1|242.02|242.87|243.81|244.22|247.76
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||7.94|8.42|8.1|8.01|8.07|8.51|9.15|9.43|9.74|9.91|9.91|9.42|9.59|9.25|9.82|11.45|11.32|11.2|10.92|10.47|10.35|10.13|10.02|9.4|9.68|9.84|10.49|10.11|9.34|9.03|9.04|8.9|9.28|9.49|9.56|10.17|10.18|9.8|10.07||9.27|9.07|9.23|9.31|9.62|10.19|9.46|9.01|8.71||8.24|7.67|8.12|7.82|7.64|8.26|8.68|9.18|9.13|8.98|8.94|9.3|8.46|8.68||8.85|8.36|7.96|7.55|8.01|8.08|8.31|8.01|8.36|8.04|8.34|7.34|6.71|7.29|7.46|9.48|10.12|10.98|10.55|10.74|10.4|10.95|10.56|11.12|12.11|11.96|12.33|12.79|12.91|12.15||12.42|12.9|12.46|12.66|12.7|12.84|13|13.89|14.63|13.83|13.73|13.88|14.2|13.42|12.97|13.39|13.18|13.27|12.59|12.82|12.32|11.79|10.77|10.5|11.39|11.87|11.65|11.04|11.11|10.96|11.34|12.06|12.18|11.85|11.47|11.83|10.43|10.48||11.02|11.77|13.97|14.17|13.26|13.13|13.56|13.87|13.15|12.98|12.94|12.45|13.32|14.2|13.71|12.71|12.28|12.75|13.06|13.4|13.53|14.62|14.56|14.97||16.01|16.01|16.72|16.89|16.5|16.56|16.74|16.96|18.17|18.53|18.21|18.69|18.17|18.57|18.94||18.93|18.88|18.9|17.96|19.06|18.34|18.86|18.64|18.4|18.94|19.21|19.82|19.46|18.8|18.98|19.69|19.38|20.65|21.07|21.03||21.11|20.59|20.65|21.41|21.5|22.49|23.13|23.41|22.83|22.99|22.52|24.25|26.75|26|26.47|26.12|25.92|26.56|25.88|25.64|25.06|25.52|25.41|24.43|24.78|24.22|24.69|24.26|24|24.35|24.13|23.69|23.53|23.5|23.73|23.58|23.21|23.17|24.33|24.04|24.52|25.34|27.47|28.56|28.77|27.43|26.62|26.55|28.71|28.63|27.08|26.26|25.83|26.28
00513|942355|/equities/hubspot-inc|R1000GROWTH||335.33|351.97|349.73|342.04|343.45|351.58|363.22|365.45|379.16|388.54|387.59|384.09|407.07|364.71|385.22|372.99|355.46|350.18|328.33|313.83|308|300.73|295.88|272.26|290.96|300.5|318.87|309.29|283.63|274.79|273.71|263.97|270.03|273.34|292.32|305.8|316.27|320.11|329.46||313.65|300.65|310.37|307.88|333.33|343.71|328.49|303.92|299.17||292.74|281.81|307.54|295.85|294.71|325.6|353.31|360.34|370.29|355.6|354.11|373.17|345.35|337.69||352.44|335.12|327.41|307.95|337.86|333.54|339.14|313.92|337.28|336.68|355.87|309.73|310|325.16|332.91|356.38|341.21|392.21|370.5|390.71|379.43|398.48|369.01|373.93|401.3|396.28|404.28|426.13|454.95|433.36||445.47|465.26|443.91|454.56|438.04|454.89|452|475.18|504.2|490.93|474.94|505.52|520.6|492.27|463.85|474.51|463.96|481.85|466.87|491.73|467.34|448.16|403.47|385.67|414.96|436.99|443.16|414.71|412.7|459.03|499.59|534|533|525|518.88|525|478.42|478.57||497.59|507.58|542.8|555.96|545.89|544.92|534.46|522.86|494.2|478.02|472.13|450.72|481|490.47|488.8|456.14|426.87|430.18|435.11|465.07|427.67|450.64|452.96|447.3||462.2|475.47|508.19|530.63|525.89|509.69|525.41|512.86|564.91|607.59|659.15|663.25|659.15|666.16|675.69||675|678.54|680.2|651.15|668.5|650.68|703.03|687.71|726.15|723.29|738.94|778.48|761.1|712.41|745.03|793.72|765.64|806.91|851.91|803.47||802.76|753.28|783.35|822.34|840.29|838.41|852.08|832.02|841.26|818.83|806.96|850.32|815.3|802.46|819.08|776.74|787.33|803.67|810.23|814.35|796.95|805.24|805.7|814.16|802.48|795.39|790.95|803.03|790.89|789.06|786.25|758.27|682.72|679.87|683.63|666.75|648.85|633.79|684.23|676.09|681.24|671.71|708.96|732.14|734.28|711.43|694.62|686.34|696.68|703.1|679.35|671.83|670.01|670.77
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||456.42|475.78|467.89|467.5|472.88|478.49|499.98|502.49|503.62|508.63|506.71|501.12|512.12|494.93|500.82|496.18|496.76|496.33|477.69|476.86|481.34|474.29|452.97|442.89|438.47|439.9|447.47|434.32|426.1|412.01|418.87|410.11|413.72|420.32|431.85|433.95|435.49|426.24|422.01||417.72|412.15|415.26|413.12|429.78|432.06|416.71|400.87|400.25||386.71|385.76|397.39|391|393|410.05|427.08|435.53|446.29|438.66|438.45|451.62|431.45|442.35||448.17|432.78|416.8|414.61|417.68|417.04|410.02|399.5|407.75|400|408.14|387.98|387.4|388.89|379.08|405.61|416.05|432.74|431.91|423.75|421.25|433.38|417.78|429.81|462.3|456.04|474.78|493.54|490.52|478.01||482.7|493.27|480.31|486.09|506.49|510|506.65|513.23|519.51|516|502.88|510.28|516.77|507.81|490.31|495.73|491.25|509.76|507|520.34|498.44|492.96|470.94|457.33|456.63|465.26|488.13|466|467.4|497.78|507.11|511.09|500.38|501.69|513.21|508.47|509.4|521.31||527|531.48|543.6|546.38|532.97|534.26|545.11|561.47|546.14|550.45|554.71|540.31|549.83|545.4|536.12|508.13|491.79|492.13|492.92|507.07|500.82|515.85|513.4|516.69||526.74|533.41|559.08|553.32|541.86|552|562.98|566.12|591.13|595.58|612.69|612.54|614.79|614.98|618.77||611.27|604.18|594.66|579.3|590.22|595.12|602.42|591.07|621.76|628.14|619.94|646.09|637.07|608.15|603.45|629.58|616.35|629.45|645.49|621.04||642.64|632.34|636.9|656.88|665.43|666.42|675.15|660.95|652.57|641.29|642|652.82|653.81|653.34|661.67|645.66|654.33|657.11|664.88|655.33|637|643.12|652.03|649.09|636.43|623.36|630.96|619.82|616.08|612.65|598.3|595.25|597.21|600.12|608.5|599.94|602.12|587.3|610.7|608.34|610.7|597.8|638.68|661.37|653.58|645.15|640.7|634.59|641.66|652.15|647.36|653.27|643.25|650.87
00515|32341|/equities/epam-systems-inc|R1000GROWTH||422.57|446.11|434.58|434.7|441.17|442.55|449.2|457.95|447.5|448.53|444.91|435.61|440.92|419.52|427.64|427.39|415.39|370.03|364.33|366.42|349.25|342.79|325.63|313.21|320.17|323.3|330.92|317.55|323.42|305.86|302.56|298.03|302.39|304.75|317.14|321.02|329.11|311.94|310.64||302.12|294.78|307.37|311.51|324.81|326.01|327.72|309.44|300.3||295.68|286.16|289.77|278.36|284.11|303.49|316.6|330.7|341.67|332.09|332.34|347.74|326.28|338.52||340.35|322.86|305.48|308.87|314.66|320.39|326.98|313|312.67|310.8|319.25|294.5|296.06|319.62|317.89|347|346|312.6|297|288.5|264.99|281|266.82|264.98|280.07|276.76|286.84|289.61|297.98|281.2||290.06|307.99|298.13|305.37|308.69|280.29|275.47|282.39|297.94|287.04|296.61|293|307.05|275.19|266.75|288.05|306.65|303.54|284.05|294.47|273.19|281.72|225.04|220|200.14|188.76|198.41|186.75|174.8|198.52|212.98|245.17|211.21|207.75|382.43|382.28|418.23|427.74||443.23|440.99|450.39|462.54|427.95|426.14|470.42|478.51|456.04|448.09|453.68|443.52|474.95|484.36|476.14|451.1|433.41|435.55|445.91|468.41|464.71|486.07|493.98|505.95||543.06|540.62|571.11|559.4|545.85|556.68|579.05|587.8|618.71|642.2|668.45|673.14|677.84|682.2|697||663.08|660.52|648.99|623.03|636.33|635.73|649.02|663.13|685|697.12|700.01|700.14|595|572.8|596.69|619.84|595.01|608.55|634.17|609||620.27|602.94|614.16|663.84|663.94|665.73|671.01|660.68|671.36|668.15|674.65|717.08|717.49|705.06|716.26|679.95|674.33|659.65|673.24|670.53|652.36|653.49|652.26|648.41|642.67|627.9|634.16|632.79|618.99|610.84|596.57|582.56|576.49|586.72|594.89|582.17|577.65|564.07|575.44|570.48|570.25|568.55|597.63|629.47|629.53|621.03|614.01|605.29|613.95|627.37|623.82|622.71|617.66|627.01
00516|1052405|/equities/mongodb|R1000GROWTH||353.57|363.74|338.6|326.26|329.76|337.07|353.53|361.68|374.42|375.92|379.1|368.76|380.31|358.18|363.71|356.84|340.88|339.31|323.8|318.02|312.47|297.01|289.92|266.7|289.43|301.61|317.93|307.57|284.32|281.17|277.47|278.91|295.26|291.24|310.86|314.16|315.48|304.3|304.43||269.01|259.5|276.77|278.35|298.89|303.09|290.61|267.23|269.55||249.75|235.01|254.32|241|239|268.71|290.38|299.01|295.59|274.59|273.13|286.7|241.81|237.15||250.06|233.06|230.79|223.61|244.05|248.1|245.33|229.97|247.28|252|286.03|245.63|242.25|250.49|252.72|299.71|315.93|360.56|343.72|359.59|354.93|377.65|359.98|352.75|381.74|371.04|377.87|407.01|416|401.15||416.5|435.24|414.07|410.1|416.88|428.49|421.89|435.12|458.6|454.45|443.59|430.22|435.89|420.92|406.04|420.34|404.85|405.77|390.5|398.1|372.43|343.82|298.26|290.16|316.49|338.51|334.09|281.74|279.98|306.11|327.23|381.67|381.81|381.99|375.94|375.36|354.81|382.43||390.18|409.56|436.13|445.83|429.93|427.17|450.6|441.67|419.43|407.83|403.54|381.85|397.91|411.15|405.11|373.05|351.51|351.57|365.48|386.45|375.57|389.12|384.59|387.27||396.89|390.83|432.49|443.79|435|429.63|429.68|428.77|465.37|487.56|529.35|532.35|538.01|542.08|559.19||551.11|551.52|538.46|495.6|497.85|481.02|508.41|478.55|494.93|507.73|513.28|531.57|499.82|429.34|450.16|481.59|456.89|498.1|525.98|518.61||507.18|498.86|515.87|569.77|567.79|570|585.03|561.89|566.83|548.68|554.96|576.77|571.3|555.58|535.08|521.2|518.36|498.27|521.29|504.62|497.96|501.68|518.87|504.89|509.43|504.5|508.01|503.96|491.81|489.3|494.02|470.94|454.2|449|472.87|466.24|452.68|444.97|474.51|471.51|458.49|463.57|483.04|508.04|514.06|510.68|488.64|489.27|506.99|509.65|503.5|505.21|485|488.8
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||285.65|300.91|291.37|291.95|291.91|297.04|303.31|303.22|310.07|312.29|314.31|315.39|315.38|301.92|306.91|303.17|299.08|295.7|294.16|303.79|303.51|293.16|273.48|273.1|275.55|278.96|282.18|276.62|270.65|261.5|255.31|250.9|249.32|262.81|269.53|273.02|273.69|264.19|259.02||261.01|256.28|255.29|250.72|260.06|257.72|247.62|235.7|238.35||232.1|234.95|242.25|239.47|239.7|247.18|252.27|253.88|267.04|269.05|268.19|267.48|257.42|258.24||264.14|260.96|251.36|246.48|250.06|243.18|238.47|236.47|271.72|262.48|273.12|269.65|270.83|274.16|271.2|280.34|283.3|291.02|281.54|280.04|280.12|292.26|271.99|272.11|279.82|269.03|275.08|276.9|273.82|265.39||264.75|266.58|260|258.1|259.91|263.99|262.56|269.32|277.71|278.5|298.68|311.32|320.15|315.93|313.76|316.67|314.69|322.92|319.79|328.3|322.78|323.4|308.97|298.56|306.38|309.74|306.87|299.35|302.01|318.31|324.45|317.97|310.12|314.03|303.81|294.65|282.48|286.6||287.96|289.74|297.27|297.61|293.95|295.65|307.17|315.9|310.57|305.89|309.58|327.65|324.22|306.19|301.93|293.49|285.98|292.07|299.97|309.05|296.81|306.99|312.43|313.76||316.12|317.83|324.3|325.47|330.17|332.6|342.19|342.28|354.98|346.37|358.38|356.27|360.81|356.64|355.6||348.31|344.03|339.44|333.85|340.62|351.2|353.57|352.08|358.92|356.29|354.75|356.81|364|353.13|358.98|357.05|350.42|355.17|357.22|352.06||358.83|354.95|354.37|351.82|352|360.93|361.35|359.68|357.38|349.37|345.01|351.94|351.45|348.83|355.26|348.33|346.91|344.93|341.35|335.02|323.89|325.76|324.7|321.73|318.69|313.18|308.03|307.67|302.51|295.58|284.77|285.77|286.95|287.67|293.72|292.84|289.6|283.36|285.53|285.98|293.17|293.51|298.53|302.97|299.67|296.73|298.2|291.49|289.65|291.5|290.78|288.66|289.87|291.46
00518|31028|/equities/enphase-energy-inc|R1000GROWTH||288.59|299.81|293.09|285.41|280.76|283.7|294|293.13|292.94|301.13|299.26|292.9|303.25|290.82|287.74|300.91|295.82|290.25|292.26|280.89|284.18|274.18|254.77|216.1|218.55|211.54|219.78|218.83|213.34|206.43|194.91|196.92|192.63|189.47|206.06|216.45|206.84|194.93|192.59||195.72|195.24|184.64|190.65|206.17|198.39|200.67|193.43|193.29||184.75|169.595|188.48|179.52|178.24|196.19|200.51|204.77|209.63|206.97|196.34|198.93|182.49|186.19||188.95|178.78|169.28|162.51|169.55|168.25|165.54|156.17|158.11|151.03|157.79|140.94|137.55|151.65|150.51|165.89|181.14|191.94|174.53|168.33|161.4|164.47|165.71|153.83|157.6|153.63|156.56|178.53|195.6|190.03||190.51|193.23|185.95|187.88|195.14|206.95|203.99|211.23|216.38|205.89|201.78|196.65|202.36|195.52|193.81|197.84|190.19|189.25|185.45|184.52|180.85|177.21|164.64|157.64|171.07|178.72|179.87|175.99|158.81|158.15|159.03|163.89|170.6|166.7|153.73|147.35|126.56|133.03||140.35|148.37|154.03|154.29|143.93|145.69|154.64|161.89|144.5|140.77|141.23|132.91|139.51|142.67|140.47|123.86|119.97|121.75|122.65|128.1|126.02|134.69|134.58|135.92||142.84|143.49|149.28|148.51|147.13|145.13|151.49|157.2|178.28|184.45|182.94|186.41|185.47|186.79|188.69||188.17|189.33|189|178.73|189.11|190.85|204.04|202.32|213.52|215.02|216.35|225.61|222.56|212.94|217.1|235|236.86|250|256.71|247.42||255.1|250.5|261.12|267.74|254.48|254.86|251.59|244.71|251.62|250.49|231.48|239.39|241.62|237.9|242.6|236.58|237.61|239.53|231.63|224.46|216.22|173.46|179.43|176.7|179.8|180.1|187.06|179.97|172.92|173.78|173.21|169.84|161.26|154.36|157.23|153.58|147.41|145.03|155.36|149.97|148.4|150.71|155.06|153.66|158.32|158.21|154.29|152.44|160.89|156.79|155.53|157.95|160.09|158.22
00519|949620|/equities/etsy-inc|R1000GROWTH||104.25|108.32|105.9|103.74|103.74|107.01|114.45|116.91|120.86|117.61|119.91|114.68|116.9|108.87|111.98|109.38|109.33|108.5|104.44|103.61|103.72|104.92|95.5|93.3|96.47|97.11|96.87|92.66|87.44|84.72|82.5|79.73|83.21|85.59|86.07|88.75|89.65|85.94|88.24||79.81|73.21|74.8|74.04|80.65|83.62|78.73|74.09|71.81||72.11|69|76.05|71.61|71.37|75.84|83.07|84.88|81.48|83.83|80.98|87.29|80.94|81.12||82.15|78.25|71.59|70.21|76.07|78.34|79.24|78.84|88.06|86.62|92.08|87.86|77.81|84.06|86.4|86.38|90.93|109.33|100.53|97.07|93.19|101.88|97.55|100.11|102.06|98.41|101.79|107.41|115.29|110.47||115.79|117.47|112.95|117.22|116.58|120.95|125.47|130.21|136.17|127.05|124.28|134.56|142.92|138.54|132.32|140.96|142.47|148.25|142.27|148|141.68|133.81|124.98|118.32|121.23|136.98|144.72|138.43|137.49|151.57|159.78|162.03|157.53|154.89|148.94|128.16|116.51|121.34||127.3|132.17|140.41|148.24|142.65|141.77|143.03|146.61|141.23|135.66|133.67|126.96|138.04|152.16|157.08|145.95|139.54|141.3|145.13|154.06|148.85|159.29|163.14|163.49||163.7|166.8|178.06|182.81|183.71|185.15|196.95|188.35|200.99|209.93|218.94|222.01|221.91|221.73|229.67||228.09|225.1|224.78|218.48|221.6|218.29|229.13|217.66|219.72|225.28|234.4|246|237.45|224.9|231.33|249.56|259.28|274.58|281.48|291.38||296.91|279.53|279.24|294.38|290.27|282.32|286.75|272.72|272.15|253.34|248.58|258.67|260.86|260.12|271.27|239.62|240.63|243.62|250.69|242.75|243.89|247.52|252.57|241.27|235.98|233.12|226.41|228|221.09|215.9|213.75|213.14|202.34|212.02|216.52|209.53|203.64|198.72|204.37|207.96|205.3|212.35|225.78|222.85|223.66|219.37|220.59|217.66|226.98|224.15|217.42|214.31|212.6|217.02
00520|1050149|/equities/roku|R1000GROWTH||68.32|73.43|69.01|68.85|70.99|74.15|77.91|78.42|84.12|84.38|83.81|80.65|81.08|78.1|83.6|82.26|81.28|79|75.71|71.69|65.52|85.17|86.92|79.87|86.71|88.84|97.53|96.08|89.87|88.22|85.77|82.34|87.02|87.56|85.86|94.41|93.49|88.53|92.06||83.91|82.14|87.11|89.09|94.75|98.77|96.03|91.19|89.08||82.42|78.58|83|74.29|73.25|82.71|92.37|101.88|93.42|89.53|87.28|95.85|90.77|94.9||96.47|88.54|84.79|79.16|91.77|94.2|96.87|94.84|97.66|93.26|97.84|87.5|78.72|83.87|87.77|96.83|102.45|110.01|103.95|103.13|92.9|91.63|84.76|91.76|101.41|97.09|99.55|109.57|116.78|107.91||111.36|116.48|113.58|115.45|114.74|117.17|119.33|127.37|134.59|125.56|125.27|129.95|137.56|128.36|123.75|127.33|125.34|125.54|120.51|124.85|119.88|114.91|101.83|100.69|103.85|110.85|117.55|113.46|112.45|121.5|127.85|132.65|136.62|139.53|139.61|135.1|118.35|121.97||112.46|144.71|161.45|168.15|159.02|163.94|165.65|164.96|155.86|155.77|158.73|145.28|156.9|166.26|164.05|151.23|147.82|147.72|152.19|157.32|152.13|167.36|166.49|166.83||167.48|168.3|177.44|185.7|182.96|180.41|193.83|196.71|222.83|233.19|228.2|236.2|224.8|231.32|227.93||233.52|226.7|231.77|228.06|236.46|219.01|203.94|221.55|221.92|229.25|235.09|256.08|216.6|210.16|205.55|210.26|207.75|227.61|231.28|235.16||231.45|226.06|230.98|234.1|235.85|245.11|276.46|274.79|275.38|271.79|274.6|279.77|277.17|278.62|289.39|313.66|313.41|317.72|304.9|320.56|316.57|324.01|323.19|321.88|333.83|338.93|344.45|344.46|324.38|328.92|329.22|320|319.6|323.36|324.47|321.69|304.51|296.86|314.46|313.35|302.92|310.57|321.24|321.89|334.52|324.77|319|316.01|324.1|323.09|318.73|316.76|322.82|328.3
00521|17608|/equities/zebra-tech|R1000GROWTH||308.16|330.14|319.34|316.99|315.88|328.41|342.38|340.45|344.91|349.41|346.74|336|328.87|320.15|330.32|331.7|330.58|326.41|323.32|358.43|357.69|344.5|338.49|326.97|325.37|326.68|332.15|325.42|311.91|295.84|297.72|290.8|292.49|292.41|291.7|299.52|305.14|294.53|302.33||299.34|293.95|298.33|302.21|309.83|308.91|297.41|297.82|295.85||288.46|292.12|308.36|300.74|293.08|305.35|315.66|330.74|335.51|335.43|334.77|347.07|334.55|338.19||343.53|332.47|322.72|322.88|334.73|325.37|324.1|326.42|344.58|329.33|336.86|316.72|314.5|325.84|328.54|342.59|347.75|367.87|368.14|379.57|369.66|382.98|371.11|374.5|388.94|377.98|390.04|398.42|406.62|394.28||393.68|405|402.21|408.7|415.63|418.4|422.9|423.72|431.24|413.73|413.7|429.61|438.1|422.28|425.66|427.37|419.91|433.68|429.54|437.18|419.35|401.65|387.08|380.09|386.07|388.79|399.11|383.92|381.65|394.24|407.29|415.27|405.58|413.34|418.07|415.33|399.29|409.76||420.31|423.5|430.97|434.94|426.42|441.74|466.63|506.02|491.7|498.34|503.09|508.3|517.01|509.48|509.12|492.57|473.23|475.7|474|490.56|494.18|501.42|513.11|516.72||528|525.8|538.44|538.57|535.41|530.86|555.16|558.18|587.6|583.9|595.2|597.54|601.12|597.32|606.33||582.41|580.43|580.21|570.78|588.52|592.04|598.19|585.86|604.98|614.55|597.74|605.39|605.44|584.22|588.29|596.96|581.03|588.78|607.2|590.72||598.02|598.74|602.97|596.75|606.96|605.83|605|590.76|591.84|585.06|581.8|595.72|596.81|607.5|597.41|578.49|585.55|542.59|533.95|532.06|517.84|525.41|532.46|527.92|533.61|527.06|528.63|526.92|515.83|511.35|496.86|494.54|493.13|498.73|504.41|506.39|506.89|502.32|510.98|515.42|525.67|531.18|548.58|559.48|553.46|547.58|543|551.9|569.15|584.76|580.98|576.79|579.9|580.63
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||303.77|314.68|310.58|309.71|311.47|319.52|321.79|328.25|333.93|340.82|340.98|337.75|338.84|329.49|339.36|341.7|340.48|343.65|339.1|339.04|343.56|339.92|320.52|313.36|313.51|313.64|316.6|303.41|300.19|291.98|300.44|294.37|300|296.77|315.94|318.48|320.26|315.55|306.06||307.74|302.37|299.52|296.46|304.82|301.18|298.9|288.83|288.53||282.82|282.69|289.89|280.61|283.87|293.51|304.54|312.01|316.36|309.03|309.88|317.99|308.58|310.38||321.21|305.46|298.79|300.72|303.34|300.68|302.21|294.01|304.92|303.37|304.97|295.99|290.8|296.26|296.82|306.34|314.76|318.44|306.45|312.25|315.06|325.36|332.36|332.39|348.95|349.77|365.14|371.75|371|372.42||381.22|387.02|384.55|398.5|413.58|420.45|409.45|408.64|409.03|417.03|410.71|418.01|414.12|406.65|405.24|408.45|403.14|413.47|412.65|414.69|405.24|396.76|385.43|370.02|363.21|371.47|372.4|358.65|372.88|387.19|391.24|384.68|381.58|387.08|386.47|378.38|357.49|369.13||369.49|387.3|379.32|385.37|383.68|391.2|399.55|408.78|400.69|400.72|400.75|402.15|408.73|397.24|393.22|393.03|383.86|378.57|378.36|383.52|367.8|373.59|375.45|372.16||379.78|380.78|401.27|399.49|392.57|390.47|407.74|403.97|429|445.92|469.01|471.34|467.99|464.87|465.89||459.84|453.61|444.52|439.03|449.81|444.82|443.52|428.69|440.91|431.57|429.19|435.51|429.97|423.58|434.13|437.39|435.41|442.66|447.38|438.88||433.72|430.69|437.68|448.45|449.36|444.66|442.23|422.46|419.21|416.88|409.48|414.11|413.27|403.78|433.07|438.21|438.03|426.74|429.88|421.13|421.34|420.3|417.43|421.19|422.23|414.6|417.57|408.72|404.81|407.43|402.25|403.2|403.57|407.14|417.72|413.29|413.48|409.82|419.73|424.54|432.41|427.43|441.59|457.11|455.22|449.18|448.12|444.65|448.62|454.47|452.49|452.06|442.21|459.03
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||61.66|64.95|64.12|63.62|63.33|64.99|66.7|68.18|73.57|77.76|77.37|77.89|80.6|73.03|75.54|80.29|81.36|79.5|75.74|72.03|69.75|70.07|71.42|68.7|71.76|73.45|77.61|77.17|73.74|72.44|70.1|69.33|71.74|71.13|71.32|74.96|76|69.36|74.9||67.95|64.17|67.42|67.45|71.2|74.11|70.27|65.15|63.07||61.69|58.38|63.62|58.46|58.38|62.18|68.65|73.79|69.93|69.95|68.04|72.97|71.95|76.91||78.09|73.69|68.48|62.66|67.81|66.23|66.95|63.63|69.38|65.79|73.71|65.59|59.51|68.53|64.18|72.11|73.15|81.64|79.18|82.26|81.43|87.39|82.22|84.26|91.25|89|91.95|100.14|106.51|103.1||109.31|110.76|104.42|104.72|106.42|110.91|113.6|118.2|127.21|120.9|117.19|118.23|123.55|114.43|105.29|114.88|114.34|111.25|107.1|107.29|96.09|90.5|79.77|76.06|86.97|89.65|91.84|85.01|79.86|89.86|101.68|103.62|102.43|104.95|100.34|100.42|90.55|93.17||96.21|105.03|94.89|101.81|97.11|95.01|97.81|108.13|100.51|97.91|98.49|92.29|104.17|114.62|113.49|103.67|96.09|101.47|109.39|117.35|116.95|126.78|131.76|128.58||131.53|131.78|140.66|143.64|133.45|132.27|137.28|127.97|135.91|145.34|148.9|152.38|150.11|153.56|156.04||153.68|149.24|151.61|148.07|148.81|144.44|156.24|156.43|155.25|158|164.86|168.93|163.46|161.54|157.71|166.12|161.62|178.77|183.01|187.92||184.93|184.31|201.46|215.25|228.81|229.46|234.65|242.72|245.97|227.42|214.24|192.01|193.15|198.68|207.44|206.02|199.19|197.94|194.8|196|198.95|212.93|216.33|213.83|218.82|215.68|213.33|215.37|214.07|212.43|205.42|199|195.3|204.42|204.92|205.26|199.5|197.68|203.99|205.98|205.83|206.32|216.73|220.52|217|217.66|221.36|220.32|222.91|221.5|209.85|203.33|208.64|210.37
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||123.03|126.49|125.63|126.96|127.14|130|132.74|129.46|129.91|128.74|126.86|126.03|127.47|120.97|124.71|126.68|123.06|121.7|117.14|117.61|116.63|115.33|109.1|103.34|103.46|102.38|105.95|104.89|104.75|100.58|101.67|99.1|98.3|98.26|101.7|103|101.97|98.63|96.15||93.41|93.74|94.93|95.26|98.87|99.82|95.36|93.04|93.83||90.94|90.42|92.87|91.93|92.09|94.96|98.41|103.05|104.3|103.51|103.17|106.14|101.67|102.28||105.87|103.71|100.95|99.69|102.3|102.64|101.1|102.57|107.37|105|108.65|101.67|102.91|105.11|102.48|110.98|110.98|117.79|114.03|118.26|115.57|120.91|115.18|115.24|118.94|117.7|120.19|127.16|128.84|126.2||126.58|131.37|127.42|127.16|131.03|132.82|132.01|141.07|142.75|139.48|138.98|138.19|140.8|139.39|138.4|139.67|133.15|136.02|131.95|131.25|126|124.19|121.16|115.28|119.91|120.91|120.61|114.6|114.45|118.55|120.34|123.04|117.88|122.73|123.5|120.86|118.17|121.83||125.92|129.23|132.44|129.94|122.82|120.92|127.07|129.44|123.36|122.17|122.32|122.22|125.61|124.3|124.31|120.19|117.92|117.95|116.95|121.52|118.63|121.94|125.31|127.09||129.74|131.2|133.05|133.18|131.54|129.48|132.67|133.15|138.66|142.24|143.75|143.15|145.71|144.89|146.84||141.85|139.53|137.91|134.33|135.03|130.14|138.66|131.12|132.18|130.69|128.66|125.48|126.31|121.65|121.2|123.28|121.39|124.06|126.6|124.97||127.78|126.51|128.16|128.96|132.55|132.08|131.82|132.04|131.45|130.35|130.54|132.84|131.6|132.63|130.97|128.45|122.97|102.14|102.42|101.76|100.7|100.9|96.51|97.63|98.87|98.68|97.41|95.93|97.44|98.81|95.97|93.74|94.4|92.98|91.03|88.38|88.24|85.93|87.62|85.91|86.5|86.64|89.2|90.04|89.48|87.54|87.89|88.49|89.78|91.23|89.72|89.44|89.58|87.73
00525|39269|/equities/generac-holdings|R1000GROWTH||234.88|249.97|243.95|243.3|241.53|256.01|269.62|255.62|267.51|272.17|280.52|266.35|259.64|244.2|252.06|248.13|243.59|248.99|266.65|264.99|268.3|256.89|245.14|232.15|238.54|239.93|249.88|249.2|230.58|223.7|215.06|208.6|218.54|219.32|222.83|230.56|230.29|217.18|216.69||217.51|210.58|214.61|217.02|223.57|224.55|221.91|212.57|219.98||220.25|223.99|248.54|240.15|244.52|261.5|277.87|290.18|292.78|284.34|268.88|268.95|243.86|247.08||256.17|241.24|231.22|215.63|230.67|220.84|223.69|209.81|225.91|219.84|226.49|214.03|204.62|223.33|227.44|241.69|260.52|261.78|234.17|226.69|219.38|233.32|230.32|229.95|245.34|237.98|241|259.73|267.2|249.27||251.19|268.09|264.9|277.4|287.41|296.96|300.08|316.01|315.43|301|297.26|311.06|321.14|312.33|312.61|323.42|317.49|323.91|312.04|319.33|309.84|305.46|286.98|275.94|281.64|303.21|311.2|306.12|312.35|317.49|319.88|316.41|321.24|315.47|316.56|301.35|270.99|282.47||294.76|302.8|316.44|276.7|270.45|275.28|288.75|294.48|284.43|279.97|279.93|275.44|282.32|288.02|282.38|266.7|256.99|265.19|276.32|286.19|271.16|284.11|291.36|294.9||306.28|310.34|319|323.29|323.73|316.55|317.39|312.09|332.08|347.91|351.92|352.96|346.93|348.18|352.08||351.29|351.81|348.2|346.12|357.43|350.04|355.57|341.3|345.48|348.24|360.64|367.98|358.42|366.68|385.56|406.46|403.57|421.24|424.58|433.15||437.1|432.83|439.99|434.25|422.09|426.64|438.68|434.16|446.87|450.03|440.39|439.8|448.55|442.88|452.03|453.4|483.58|505.8|498.56|503.52|488.88|472.71|470.12|470.32|471.71|458.22|462.84|470.02|451.94|433.75|418.91|421.43|409.57|406.78|417.58|405.17|403|402.09|404.95|408.67|406.53|425.34|443.8|444.61|454.02|442.27|425.22|421.17|435.36|440.7|441.54|433.54|438.69|451.31
00526|1166014|/equities/unity-software-inc|R1000GROWTH||44.58|48.89|45.76|44.92|45.2|47.67|51.14|52.1|53.64|54.3|58.47|54.25|55.57|50.35|49.76|48.06|45.34|45.06|40.96|38.94|37.39|37.57|37.22|33.52|35.54|36.47|40.39|40.52|35.65|35.28|33.71|32.51|32.82|39.76|41.34|45.23|44.51|41.29|42.33||37.54|36.82|39.52|40.66|44.36|46.81|44.47|39.17|37.45||35.48|32.85|36.17|33.76|34.35|36.9|41.3|45.8|44.32|42.82|41.76|44.15|38.47|39.97||41.32|38.32|37.39|35.22|41.03|41.32|41.65|37.45|38.37|36.14|39.1|35.09|30.3|48.13|50.38|57.34|62.02|69.41|67.87|68.65|66.41|69.93|68.65|74.26|79.42|75.7|78.7|83.77|91.64|87.2||89.13|94.03|90.08|90.53|90.69|93.86|93.89|100.98|108.64|98.92|99.21|101.21|103.92|98.11|93.98|99.77|98.23|97.4|94.14|97.15|92.75|87.73|77.28|74.35|78.86|83.12|87.87|81.08|81.8|89.01|94.92|101.37|103.98|106.45|104.04|103.18|94.17|96.15||99.09|102.27|110.28|113.58|107.59|111.35|112.75|115.51|107.6|105.71|108.66|92.54|102.01|107.8|105.15|94.92|94.7|99.5|104.07|110.92|106.79|113.56|113.07|112.64||117.92|116.58|129.15|129.71|126|120.38|119.75|121.01|129.73|138.65|142.99|145.92|144.55|143.52|148.01||145.57|144.89|145.84|137.29|138.41|133.74|140.74|140|139.75|139.47|140|153.94|153.5|147.57|146.88|152.34|151.68|172.39|170.33|179.89||181.81|176.07|177.2|189.75|201.12|191.8|196.01|197.55|196.65|182.13|176.45|171.63|163.1|151.96|151.66|147.6|143.88|148.7|151.31|148.07|144.08|147.62|145.99|143.85|147.1|142.33|147.71|146|141|141.35|137.76|139.24|135.7|136.22|136.07|130.38|128.05|119.85|126.22|126.25|125.83|127.18|137.83|142.52|140.94|133.51|131|127.56|136.69|134.44|132.03|131.73|131.17|135.1
00527|1072222|/equities/zscaler-inc|R1000GROWTH||161.19|167.72|165.65|165.35|163|166.22|175.31|174.35|178.6|181.71|182.64|178.71|180.41|163.41|168.15|163.42|161.99|165.29|157.78|153.5|155.06|153.06|148.71|141.95|156.09|159.93|164.64|162.95|155.84|150.82|149.32|146.06|148.95|150.92|162.42|166.89|167.43|163.75|166.31||155.37|149.51|154.95|154.92|164.23|170.82|162.76|149.11|150.25||144.22|136.03|148.25|142.11|140.98|153.61|160.42|165.57|162.81|158.57|156.93|160.84|148.94|153.09||160|142.13|132.58|127.81|138.17|136.89|132.3|128.09|141.78|140.08|153.23|137.63|136.57|150.29|153.09|172.94|190.41|208.93|204.7|208.23|202.74|213.59|204.76|207.31|216.79|206.47|211.47|221.71|228.79|223.57||230.84|241.23|223|224.32|226.79|231.96|226.07|238.61|252.11|246.21|241.28|239.9|243.99|237.93|230.32|235.79|233.38|232.39|220.86|222.71|214.83|207.03|196.61|189.53|201.14|208.41|212.35|198.63|204.37|225.5|242.03|254.41|247.83|239.15|221.85|263.38|239.4|254.81||255.22|261.94|280.87|285.82|274.43|273|284.1|280.85|270.71|262.92|258.98|245.02|257.5|261.09|257.11|238.7|223.08|226.85|228.88|243.2|241.94|250.67|253.11|259.2||254.74|250.47|273.98|277.53|275.65|261.53|260.21|262.33|281.58|301.83|321.33|324.59|323.18|324.66|329.89||323|322.01|319.42|305.94|304.87|295.25|307.24|284.34|308.54|305.75|303.04|311.81|297.76|274.36|313.35|331.97|318.21|346.97|355.92|336.9||342.47|336.11|343.86|368.78|365.65|356|353.75|345.8|349.07|343.62|337.11|352.61|350.17|338.49|331.9|327.5|325.87|318.68|318.86|316.34|310.1|315.32|311.2|307.87|305.69|297.67|298.03|301.31|292.7|293.89|286.64|277.72|267.7|266.66|269.88|264.25|258.5|251.86|263.16|262.22|258.88|258.74|272.73|279.99|280.02|277.7|272.33|269.98|275.66|274.39|273.44|275.8|267.84|270.64
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||167.66|177.31|172.13|163.9|162.91|174.29|149.4|151.38|154.64|159.47|157.64|150.57|162.51|144.92|147.93|142.46|141.44|143.41|136.35|134.67|135.08|132.4|128.85|120.2|125.75|129.57|137.88|138.75|126.32|125.16|122.22|117.2|122.41|122.43|126.12|129.89|131.78|123.39|126.45||113.69|109.94|114.55|115.54|124.82|130.48|124.56|112.89|112.81||109.47|104.87|113.31|105.97|105.8|117.85|128.04|135.02|136.22|129.15|127.39|127.16|115.67|118.24||125.3|116.2|111.74|104.32|114.66|118.63|114.42|101.63|108.37|109.4|118.54|99.99|97.45|107.24|107.91|121|152.24|175.45|168.18|175.75|170.71|182.7|172.82|174.03|182.9|172.53|178.28|195.66|206.82|192.22||196.01|209.57|200.54|202.32|200.32|205.66|212.86|225.27|243.15|232.5|226.79|232.15|241.07|231.77|219.57|236.44|233.82|229.39|221.93|224.83|209.73|198.28|175.42|172.4|187.51|204.88|200.52|184.19|185.66|205.26|218.58|234.41|230.21|237.88|229.36|227.29|206.32|222.53||224.23|232.04|256.9|253.72|240|236.79|252.06|247.48|236.21|229.79|231.67|170.28|184.67|193.73|188.21|168.06|156.08|162.16|158|166.73|156.89|169.61|167.94|174.01||181.12|183.36|205|212.32|200.99|201.93|202.9|202.29|218.42|233.54|249.15|251.15|248.64|242.6|253.42||253.38|258.29|256.29|242.19|244.74|232.99|249.65|241.13|250.83|255.04|254.52|264.47|254.76|232.81|236.98|251.3|252.02|280.85|298.5|300||298.76|295.02|300.06|318.17|314|324.38|339.27|325.81|334.7|330.4|327.24|342.26|341.82|334.46|293.9|293.21|295.47|299.75|294.31|291.51|290.17|286.29|300.53|302.13|303.76|295.76|297.5|295.96|296.05|300.64|294.71|280.09|270.6|274.33|277.99|273.52|267.39|261.3|277.13|266.95|259.61|258.77|270.87|273.13|276.9|274.32|274.14|283.75|294.2|296.56|289.25|286.63|280.71|281.04
00529|1127189|/equities/pinterest-inc|R1000GROWTH||23.08|24.01|21.04|20.57|21.24|21.77|22.56|22.49|22.99|23.38|23.43|22.86|22.9|22.54|22.9|22.55|22.53|22.44|22.31|19.99|19.48|19.3|19.2|17.25|18.06|18.11|20.94|21.27|20.64|20.25|20.4|17.56|18.41|18.5|18.51|20.24|20.27|19.73|20.23||18.71|18.16|19.96|19.7|20.73|21.47|19.9|18.89|18.42||18.18|17.45|19.07|17.19|17.22|19.24|20.25|20.79|19.97|19.94|19.46|20.04|18.93|19.65||20.45|19.54|18.9|17.25|22.59|22.91|23.14|22.09|22.48|21.49|21.47|20.16|18.89|20.22|21.08|22.69|22.63|24.2|22.39|22.16|20.52|21.2|18.67|19.22|20|19.59|20.23|21.04|22.72|21.83||22.16|22.95|22.68|23.25|23.55|23.57|24.44|26.13|27.4|24.81|24.61|25.69|26.67|26.45|25.49|26.34|25.66|26.45|25.54|26.32|24.89|24.31|22.74|22.37|23.08|23.92|25.26|23.06|23.09|24.18|24.93|26.03|26.41|26.75|26.35|25.34|23.39|23.92||23.86|24.69|25.73|25.88|24.71|25.4|25.55|26.8|26.68|26.46|27.25|24.51|27.33|30.01|29.56|26.84|26.88|26.74|28.46|31.11|29.45|31.95|31.64|31.69||32.83|32.97|34.43|34|32.7|32.42|32.69|32.84|33.13|36.41|36.35|37.95|35.95|36.52|36.93||37.42|37.26|36.74|35.76|36.51|34.93|36.05|35.62|36.04|37.26|38.75|40.52|38.68|37.82|35.84|37.58|37.29|40.06|40.54|42.8||42.34|41.77|43.07|44.76|46|47.47|48.79|47.94|45.96|45.01|45.86|46.64|46.56|46.22|43.64|44.68|44.35|45.26|44.64|45.61|45.36|47.89|50.68|58.06|61.35|62.68|55.58|53.59|52.67|52.52|51.57|51.41|50.93|51.64|51.81|50.36|50|49.62|52.62|50.95|50.37|51.95|53.77|54.2|54.02|54.18|52.42|52.51|54.77|54.21|54.23|54.43|55.13|54.24
00530|16662|/equities/monolithic-power|R1000GROWTH||476.62|514.43|497.11|497.51|491.64|511.65|527.24|520.5|531.41|536.88|527.75|517.97|532.01|511.06|535.52|532.33|530.96|526.12|505.72|462.3|464.72|460.11|451.01|422.11|430.28|436.44|456.03|442.09|426.24|409.04|410.25|395.98|387.45|385.37|389.65|395.48|386.69|369.1|368.76||364.95|384.04|392.41|397.13|416.86|419.41|399.65|400.46|412.84||398.56|387.12|416.19|407.16|389.64|423.62|444.08|457.9|473.44|466.1|457.46|472.3|448.25|450.39||455.85|421.67|401.61|388.44|418.75|418.12|416.69|411.36|443.1|417|431.67|388.42|386.71|412.79|406.74|444.94|451.98|479.19|457.48|410.87|392.24|412.49|392.38|394.37|420.17|404.21|415.56|432.19|437.45|425.92||409.38|420.64|401.04|396.11|411.59|436.31|431.25|439.38|474.53|463.6|485.68|488.4|512.21|499.42|491.52|494.62|463.72|470.15|464.43|469.88|451.24|440.68|421.82|385.01|395.74|409.06|418.16|394.44|381.5|413.78|430|453.45|436.6|458.7|461.44|455.14|431.41|450.11||457.35|461.88|487.57|479.27|433.32|424.29|407.29|422.81|405.6|396.95|400.12|393.16|414.5|406.34|402.93|370.89|361.12|378.21|374.87|402.02|397.43|404.16|413.97|416.35||438.18|433.61|448.91|452.51|449.33|444.69|465.61|460.53|491.25|494.85|493.33|491.5|498.32|498.08|511.09||495.6|492.8|485.45|477.48|482.99|475.5|490.4|477.92|480.01|503.41|515.59|539.01|538.78|510.22|544.62|554.46|555.2|553.46|564.32|535.02||552.58|545.84|557.86|570.59|560.95|563.55|575.97|562.96|561.77|554.59|537.6|553.47|548.35|546.28|535.07|539.06|535.98|529.28|525.46|549.71|525|523.32|522.81|510.95|517.5|500.97|496.07|490.32|481.04|480.06|465.97|461.69|460.83|468.72|472.2|466.82|469.51|464.01|483.08|484.68|484.61|490.19|509.14|517.92|517.75|507.93|492.67|488.62|497.52|498.83|495.99|495.46|489.38|494.02
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||70.32|72.5|71.05|71.44|71.57|71.74|73.5|73.5|75.13|75.39|75.06|73.86|74.73|72.89|72.87|72.87|72.87|72.52|70.99|71.16|72.59|70.92|69.68|60.7|61.59|61.81|62.59|62.3|61.13|59.08|59.91|57.94|59.3|59.7|61.46|61.8|61.68|62.07|61.87||61.32|60.41|60.21|60.34|61.68|62.85|59.38|57.82|56.07||56.06|55.16|56.35|55.17|55.82|58.59|59.69|61.25|61.96|61.13|62.52|63.99|61.23|60.94||61.5|59.37|58.9|57.45|57.83|57.16|56.81|55.39|58.08|56.98|58.19|55.58|54.19|56.97|58.06|59.11|61|64.6|63.36|64.42|63.62|65.46|63.72|59.99|62.65|61.2|62|63.33|63.33|61.07||61.82|63.5|62.29|63.63|63.52|64.57|65.43|66.98|67.64|66|66.61|67.99|69.59|68.39|67.56|67.44|66.82|66.99|64.53|65.21|62.55|59.53|57.84|55.95|55.43|56.08|57.02|54.31|53.27|57.92|58.59|59.72|59.83|61.01|61.7|60.6|53.5|62.94||64.95|65.65|67.29|67.69|65.99|65.99|69.84|71.04|69.05|69.4|68.55|68.22|71|70.51|70.16|67.37|65.82|65.98|67.04|69.65|70.92|72.3|73.15|73.15||74.53|74.02|74.81|75.29|71.51|71.88|73.65|74.75|77.38|78.84|79.03|80.17|79.85|79.75|79.96||79.94|78.83|78.35|77.35|78.7|77.97|78.07|77.26|78.04|78.24|78.8|78.99|78.82|77.35|78.77|78.71|75.23|77.76|79.99|77.59||79.7|80.26|80.08|81.57|81.38|82.57|84.06|83.81|82.86|81.65|82.21|83.25|83.07|83.25|84.21|84.42|85.11|85.15|86.05|87.57|89.82|99.74|99.19|99.29|98.54|96.82|96.52|94.94|93.8|92.35|89.38|87.16|86.53|86.88|87.19|86.34|86.51|85.79|87.77|86.06|85.38|85.38|87.63|88.34|88.52|88.37|88.15|88.72|89.38|89.1|88.95|89.34|89.37|90.15
00532|101887|/equities/paycom-soft|R1000GROWTH||360.6|374.14|371.45|368.69|367.89|377.01|387|390.68|396.99|398.91|393.91|377.9|377.33|371.49|367.99|370.01|360.77|352.33|337.86|332.06|330.49|326.57|320.2|302.91|317.04|324.53|330.97|325.95|311.49|299.78|301.83|290.74|295.38|296.8|319.94|323.29|326.01|312.74|313.29||291.17|280.12|284.18|286.64|300.08|306.53|286.14|273.17|271.99||264.83|259.97|273.82|270.45|268.5|294.39|302.4|312|307.31|302.01|298.52|303.1|282.18|284.34||294.28|281.69|274.86|266.69|274.38|276.79|269.66|268.94|281.64|279.81|288.56|274.99|266.14|283.98|280.17|295.24|301.05|328.2|288.46|292.72|281.47|295.34|282.31|284.8|303.46|295.97|303.89|311.9|318.97|308.45||319.36|325.08|317.45|316.73|323.69|328.07|335.05|354.15|358.64|350.98|346.38|347.26|359.71|348.07|341.26|348.85|344.28|357.24|351.87|359.02|343.11|327.22|306.01|297.66|303.22|309.67|311.21|294.58|301.34|318.54|323.95|338.2|334.6|339.21|335.64|324.5|314.89|320.68||318.57|327.72|344.48|348.19|345.72|349.56|364.39|364.94|335.01|328.58|325.76|314.68|325.56|338.05|335.3|317.23|300.98|302.06|304.67|326.29|310|328.27|329.76|322.73||333.99|342.55|358.07|367.2|364.02|355.8|356.83|360.94|391.87|404.94|415.19|417.7|417.21|420.99|426.36||423.83|421.75|416.75|400.54|406.82|399.37|414.89|405.12|415.46|419.72|424.33|435.74|435.39|418.59|417.83|439.08|422.09|437.48|447.43|437.84||452.3|448.37|452.71|470.52|469.4|477.07|486|484.08|490.24|488.01|491.6|507.33|511.42|504.4|512|512.33|553.23|546.58|547.85|537.32|531.33|537.19|538.93|535.82|533.93|512.63|518.69|521.17|518.77|524.2|516.33|509.41|501.7|505.06|511.69|507.49|498.09|494.6|505.61|495.75|495|488.41|507.02|515.48|511.26|500.45|492.53|483.99|482.37|482|475|468.02|465.6|475.63
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||167.76|169.96|171.68|171.02|165.24|165.85|167.56|161.48|161.28|157.57|158.69|154.77|150.77|148.97|147.71|146.77|144.13|145.39|145.97|146.97|149.58|146.08|146.44|144.16|140|134.1|137.22|135.76|132.11|126.49|124.17|123.88|122.39|124.29|123.95|127.86|131.95|124.42|131.98||131.95|133.03|134.5|134.86|131.02|126.58|125.15|126.84|132.73||125.98|124.15|130.47|130.52|127.84|135.44|137.35|142.19|146.25|140.01|141.96|143.37|139.98|136.77||138.33|136.09|136.44|130.49|131.11|130.4|130.43|132.97|137.05|136.77|135.53|132.01|132.61|131.1|134.34|147.27|142.8|146.3|140.46|136.05|135.81|141.43|140.28|135.49|131.13|135.7|136.58|137.99|139.13|139.25||139.53|136.45|137.96|139.22|144.18|143.54|141.06|140.76|141.44|142.09|138.65|141.28|138.59|140.15|149.3|141.57|139.97|134.29|135.8|131.86|128.29|125.88|126.56|128.49|129.46|132.58|134.02|134.22|139.01|139.63|133.61|133.46|129.22|132.9|129.25|128|118.92|115.72||116.02|115.88|114.89|113.99|116.89|120.24|115.84|115.95|114.78|116.5|114.05|114.89|117.14|115.05|111.9|112.86|110.16|110.26|109.88|105.13|104.55|106.29|108.33|112.32||113|112.71|114.3|111.17|107.95|108.52|109.56|105.25|104.74|102.49|101.42|101.32|103.45|103.8|103.43||103.95|103.68|105.57|101.12|100.41|100.86|101.45|102.08|102.35|103.04|102.17|105.48|106.56|105.37|103.51|105.02|101.78|104.81|106.6|106.89||108.85|104.85|102.85|104.23|107.21|104.89|106.24|103.4|104.31|104.22|104.59|106.92|108.03|107.82|105.57|105.64|105.57|105.34|103.4|104.57|105.86|107.18|108|105.27|105.9|104.15|108.29|111.51|110.49|105.97|105.01|102.52|101.63|99.67|100.06|98.8|100.44|102.3|98.83|97.67|97.59|96.93|96.01|94.67|93.79|89.92|87.74|85.27|86.93|90.7|92.09|88.54|90.83|88.05
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||219.67|234.73|231.83|229.24|231.57|239.02|238.82|240.62|244.71|248.26|245.81|242|239.69|232.6|233.66|234.74|234.34|233.21|233.41|238.37|240.27|236.01|225.13|219.68|221.62|221.74|225.63|220.6|220.5|212.87|219.08|212|211.83|213.53|217.4|219.34|218.85|216|215.31||215.05|216.99|214.11|212.21|216.51|213.8|211.54|201.74|198.77||196.95|196.45|202.13|200.88|200.3|207.37|216.65|220.71|225.23|220.79|219.44|220.06|210.11|215.25||220.5|207.73|203.34|201.99|203.39|201.83|201.74|197.26|206.69|206.45|208.71|202.53|200.96|203.21|204.07|213.82|215.32|222.79|215.2|217.06|217.99|219.4|210.24|206.73|219.86|228.16|236.17|242.77|237.87|234.39||238.48|239.31|237.67|242.98|252.29|249.28|240.3|238.36|238.5|240.31|231.21|231.32|233.59|226.69|224.76|224.62|220.31|228.93|226.97|227.66|223.24|220.27|215.01|211.09|213.61|216.94|219.21|210.56|216.66|227|233.37|232.37|227.83|230.12|233.99|228.47|223.08|226.46||228.27|226.36|232.18|228.64|239.9|244.28|250.43|255.57|247.37|245.92|249.89|250.19|254.45|247.1|244.9|238.82|232|232.64|236.23|243.7|240.95|244.4|240.28|242.32||247.34|252.07|260.85|260.29|257.23|256.91|262.51|261.61|268.17|273.58|282.14|282.61|282.24|280.61|282.06||278.01|276.76|268.63|264.88|267.43|266.45|268.1|262.65|269.74|270.32|269.16|272.19|270.3|263.1|261.68|262.73|259.25|259.13|266.69|262.06||265.36|265.27|267.49|268.17|266.6|264.45|267.54|251.81|254.68|252.58|252.12|251.8|251.5|247.19|253.86|254.6|257.83|258.89|261.42|257.19|254.29|256.09|257.25|256.89|254.84|251.52|249.02|248.46|248.85|246.82|241.51|238.37|240.28|242.23|243.82|239.4|239.36|238.57|241.55|239.54|242.91|241.59|248.14|261.61|262.27|259.75|256.26|253.17|256.33|257.85|258.55|257.55|255.57|260.5
00535|8362|/equities/teradyne-inc|R1000GROWTH||90.16|96.33|92.57|92.98|92.42|96.85|100.93|100.46|101.58|102.9|104.34|99.9|99.12|92.83|99.74|100.75|101.71|101.42|98.94|100.3|100.89|98.95|97.94|98.15|100.1|100.46|102.77|101.79|99.23|93.29|93.75|91.91|90.03|89.67|89.94|92.08|91.52|87.99|86.81||85.8|89.55|90.25|95.23|97.96|97.12|91.94|91.34|91.38||89.06|86.95|92.44|90.91|91.24|96.97|101.19|105.11|108.52|106.81|107.43|110.58|106.64|109.26||109.4|104.94|100.23|99.19|102.89|102.37|102.18|102.8|108.51|103.52|107.35|101.86|100.42|102.46|100.22|105.92|108.51|114.17|109.34|108.57|105.46|111.68|106.32|107.69|112.57|109.2|111.2|112.9|112.61|108.14||106.02|109.61|108.18|107.24|108.66|111.42|111.2|111.91|118.94|116.37|118.23|121.03|125.37|122.96|124.04|122.69|116.51|121|120.94|122.95|120.6|116.75|110.51|105.57|106.88|109.96|111.75|107.55|106.42|111.75|114.17|117.3|114.56|117.92|120.04|117.39|111.52|113.81||114.83|116|119.11|118.1|112.31|113.09|117.33|121.37|116.39|114.23|114.01|111.86|117.22|116.88|117.43|112.12|111.24|143.37|138.29|147.44|143.39|145.48|148.32|155.56||164.57|158.25|162.9|160.54|156.61|158.27|163.48|160.25|166.38|166.11|163.53|163.72|166.77|164.61|168.56||162.74|160.9|160.36|155.71|156.26|158.3|161.96|155.94|155.36|159.76|156.57|160.41|159.11|152.61|150.56|150.94|152.35|152.87|154.45|146.35||150.83|149.1|149.38|151.27|150.85|151.61|151.24|148.17|146.19|143.21|142.01|145.42|143.89|144.22|144.59|140.32|139.35|139.61|138.24|137.01|123.07|115.15|117.28|116.12|117.54|116.95|116.72|115.78|113.92|112.72|108.47|107.35|108.02|109.56|111.43|109|109.48|107.27|109.47|109.17|109.17|111.47|117.54|119.33|119.74|118.31|115.98|116.48|121.35|123.14|122.23|122.32|122.32|120.97
00536|16924|/equities/plug-power|R1000GROWTH||28.94|30|27.52|26.12|26.38|26.82|28.43|28.47|29.19|29.96|29.54|27.74|28.78|24.67|25.62|25.19|24.11|23.56|23.23|21.24|21.34|21.63|17.18|16.38|17.49|17.64|18.32|18.1|17.3|16.42|15.46|17.75|18.25|18.02|18.46|19.77|19.14|17.58|17.6||17.18|16.57|16.35|17.13|18.1|18.23|17.87|16.89|16.58||15.83|14.25|15.22|14.2|14.2|15.96|16.92|18.54|18.85|18.58|17.9|18.29|17.92|18.48||19.06|17.06|15.76|15.18|16.64|16.45|16.57|15.88|16.53|14.5|15.03|13.58|13.45|15.71|16.63|19.41|21.26|23.4|21.54|21.7|21.02|21.74|22.13|22.32|22.75|22.04|22.85|26.63|28.05|25.55||25.77|26.75|25.92|26.23|26.02|27.32|28.29|30.44|31.75|28.34|28.61|28.39|29.65|28.08|27.95|28.46|27.64|27.25|25.81|26.15|25.66|24|23.09|22.49|24.44|25.89|26.19|25.58|23.24|23.07|23.72|25.27|24.85|25.29|22.59|21.87|19.81|20.74||22.07|23.15|23.9|23.77|21.47|21.29|22.27|23|21.96|21.46|21.43|20.92|21.84|22.9|21.87|18.76|18.26|19.47|19.73|20.7|21.06|21.6|20.99|22.83||23.44|23.91|24.65|25.1|24.75|24.96|25.22|26.27|28.15|28.79|28.23|28.84|27.96|28.33|29.6||29.4|28.88|28.96|27.33|29.75|29.65|31.36|30.55|32.23|33.22|34.42|36.6|36.42|34.05|33.46|36.42|36.71|39.85|41.62|40.25||42.91|42.27|42.81|44.55|40.42|41.99|43.11|41.82|43.14|43.44|40.18|40.72|40.94|38.37|40.23|40.04|41.23|41.65|38.27|37.11|34.41|34.17|34.88|32.7|33.67|32.92|33.44|32.59|31.24|31.81|33.59|29.78|27.65|27.19|26.09|24.6|24.37|24.32|25.57|25.54|25.19|26.83|28.4|26.97|27.77|26.92|26.08|25.72|26.47|24.97|24.63|24.66|24.21|24.16
00537|1130930|/equities/avantor-inc|R1000GROWTH||25.55|26.56|26.01|26.04|26.16|26.55|27.1|27|28.18|28.81|28.56|28.53|28.5|27.86|28.34|28.55|28.55|28.67|29.25|29.49|29.02|32.33|31.76|31.31|30.83|30.97|31.37|29.32|29.21|28.1|28.73|28.17|28.72|29.36|31.19|31.41|31.57|31.45|31.5||31.61|31.1|31.5|31.62|31.99|31.6|31.28|30.37|29.84||29.84|29.7|30.61|29.72|29.35|30.76|31.93|32.53|32.86|32.3|32.68|33.38|31.93|32.04||32.98|31.77|30.75|31.4|31.53|31.22|31.11|30.19|31.33|30.64|30.05|29.88|29.84|30.12|29.37|31.09|30.72|32|31.59|31.44|31.88|29.79|29.42|29.39|30.39|30.02|31.32|32.73|31.67|31.01||31.46|31.8|30.36|30.99|32.06|32.35|32.05|31.62|32.75|34.19|33.82|34.37|34.5|34.19|33.57|33.81|33.56|34.72|34.49|35.14|34.92|34.9|34.5|34.06|33.88|34.07|33.86|33.01|32.56|33.11|34.66|34.88|34.22|34.69|35.39|34.42|33.09|33.67||34|34.4|35.48|35.28|35.36|36.18|37.46|37.7|36.87|36.41|37.14|37.77|38.26|38.01|37.33|36.3|34.74|35.03|35.27|36.57|36.08|36.93|37.15|36.93||37.71|37.5|39.2|38.31|38.28|36.61|37.67|37.88|39.17|40.56|42.14|42.01|41.74|41.34|41.96||41.25|41.1|40.95|39.5|39.9|39.52|39.75|38.33|39.19|39.35|39.69|39.95|39.51|38.13|38.27|38.89|38.29|39.48|39.78|39.62||39.62|39.11|39.94|39.66|39.28|39.19|39.56|38.49|38.03|38.53|38.32|39.1|38.97|38.18|38.91|39.44|39.83|39.56|40.38|38.3|36.93|37.7|37.9|38.42|38.77|38.58|38.23|38.56|38.35|37.54|37.2|37.15|40.48|40.58|40.98|40.73|40.52|40.28|41.55|40.9|40.82|40.4|42|44.01|43.8|44|42.85|42.52|42.81|43.04|42.59|42.01|42.33|42.33
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||40.24|41.99|41.66|41.46|41.62|42.48|44.3|44.13|44.39|44.41|43.97|43.05|42.86|41.76|41.94|41.88|41.81|40.76|40.41|40.57|40.53|39.48|39.54|38.09|38.23|38.5|38.27|37.39|37.17|35.55|36|35.61|35.73|36.13|36.53|36.07|36.4|36.18|36.07||36|35.66|35.79|35.99|36.11|36.3|34.82|34.78|35.01||34.41|34.58|36.77|35.94|36.49|37.34|38.85|39.39|39.99|39.57|39.59|40.08|38.94|39.31||40.23|39.33|38.29|37.94|38.27|37.96|37.41|37.36|40.18|39.86|40.19|39.1|37.59|38.09|38.13|37.78|37.96|39.41|38.38|38.6|38.27|39.41|40.26|40.05|41.96|41.67|42.82|43.45|42.5|41.29||41.28|42.11|41.78|42.44|43.38|43.69|43.88|44.54|45.25|46.04|45.87|47.57|48.08|46.89|46.39|46.17|46.52|47.49|47.48|47.78|47.12|46.88|45.2|42.91|43.22|43.81|44.59|43.58|43.52|45|45.88|44.91|43.72|44.88|45.23|44.71|43.84|45.29||44.08|44.58|45.65|45.75|44.79|45.5|47.15|47.98|46.06|45.72|45.84|46.24|47.51|47.05|47.68|46.45|46.09|46.67|47.21|47.66|47.8|48.03|48.79|49.65||51.1|52.2|53|52.54|52.32|51.84|53.5|52.37|53.82|52.52|54.24|53.55|53.74|53.48|53.53||52.82|52.52|52.13|50.91|52.26|53.87|53.55|53.55|54.93|55.51|55.99|56.44|56.64|55.85|56.12|55.52|53.6|54.12|55.98|55.38||55.69|54.87|56.41|57.15|57.02|56.12|56.26|55.7|56.12|54.5|54.63|54.81|53.34|52.79|52.97|51.97|52.4|52.17|52.23|54.42|53.16|53.73|54.6|54.66|54.32|54.02|53.97|53.98|53.43|53.01|50.73|50.3|51.25|51.5|53.35|52.61|52.82|52.33|52.46|51.76|52.85|51.96|52.37|53.12|53.49|52.59|51.69|53.82|55|55.07|55.76|54.98|55.74|56.43
00539|1008759|/equities/carvana|R1000GROWTH||35.54|38.49|36.09|34.7|35.96|42.3|47.86|49.62|54.59|51|52.1|50.13|47.31|41.43|46.46|46.98|33.54|34.9|34.05|30.17|29.15|27.18|26.36|24.18|25.2|25.38|28.21|27.38|22.85|22.25|21.25|20.23|20.97|22.07|22.09|25.09|26.78|26.3|27.58||21.87|22.58|23.11|24.74|30.34|31.52|28.64|25.14|24.91||24.27|21.4|24.43|20.92|21.03|22.01|23.13|25.2|25.41|24.88|26.52|30.08|26.49|29.44||33.85|31.09|30.96|26.65|30.24|33.57|32.88|35.05|41.6|38.4|38.31|37.4|30|36.68|38.77|46.48|48.92|59.65|57.33|60.47|57.96|64.37|65.74|70.49|81.21|83.75|83.14|92.5|101.77|96.55||101.53|105.09|100.78|106.01|107.31|111.23|113.73|121.46|132.96|119.46|119.29|125.98|138.69|129.86|128.52|148.65|141.19|141.28|136.31|142.43|134.86|129.45|120.44|105.48|113.79|113.48|116.55|105.2|104.94|103.84|123.33|138.61|145.06|150.47|152.57|126.05|113.65|119.25||126.4|135.23|138.62|142.5|140.63|141.35|154.54|162.69|153.13|146.33|150.31|146.94|158.4|164.78|162.06|145.99|141.68|140.95|146.53|157.9|135.65|157.99|157.13|162.09||156.39|163|177.53|186.2|183.44|184.71|191.38|198|220.94|239.63|231.79|233.08|225.29|233.76|232.18||240.78|237.84|227|205.61|223.59|204.12|226.5|241|264.02|270.82|268.04|267.87|263.99|263.12|261.35|265.65|266.54|280.42|291.97|291.11||290.2|282.01|284.69|291.72|288.62|292.24|300.79|298.18|294.43|286.28|287.26|295.85|292.73|297.89|300.59|301.41|300.3|301.92|303.18|297.96|291.53|291.56|292.23|297.59|301.76|289.03|290.85|288.94|287.06|284.08|282.54|281.48|282.74|282.43|285.31|285.76|286.78|294.07|302.83|301.54|305.81|305.78|319.12|321.99|319.25|321.06|318.22|326.5|330.1|342.24|329.86|329.07|326.06|329.72
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||155.57|161.23|158.06|157.86|159.63|163.71|166.96|166.42|167.26|165.37|163.56|158.64|157.96|154.55|155.99|154.34|154.87|150.91|145.21|146.06|146.99|145.38|141.87|138.99|139.2|139.22|138.35|133.15|132.64|126.47|129.56|127.34|127.61|129.97|130.64|131.08|130.77|131.42|131.72||131.37|129.87|130.08|128.91|131.48|131.49|127.52|124.96|124.15||120.97|121.93|127.82|126.68|127.61|130.21|134.29|137.87|139.75|138.24|138.44|139.35|136.34|138.06||140.5|136.81|133.9|131.73|131.51|130.72|130.86|130.11|136.81|135.41|137.98|134.43|131.17|133.31|134.53|134.22|136.69|141.21|139.5|140.53|139.89|145.67|144.67|144.71|149.44|148.89|152.81|154.54|149.73|145.96||148.05|148.99|146.91|147.86|149.8|152.37|151.99|154.75|153.95|154.85|152.7|158.59|158.25|156.78|155.58|154.73|152.89|157.23|156.33|158.72|157.43|156.5|152.29|151.18|148.83|148.85|150.97|142.78|144.54|151.31|155.11|155.22|152.06|153.93|154.73|151.23|148.97|150.74||152.33|151.43|152.63|154|151.45|152.18|156.16|162.18|159.06|156.97|158.74|161.58|164.95|167.18|173.1|172.17|169.2|172.54|172.94|176.25|174.98|173.75|175.7|178.43||180|188|195.24|193.48|190.14|189.27|195.03|192.67|195|194.85|202.03|200.82|202.51|201.47|200.06||197.3|196.19|194.43|191.81|194.34|202.16|201.78|199.8|202.24|202.69|201.65|201.47|198.74|193.54|193.3|190.56|185.44|186.65|192.93|194.25||195.48|195.57|196.1|195.99|193.59|194.02|193.63|191.14|192.91|188.67|189.45|189.54|187.3|184.69|180.9|178.33|183|181.33|180.93|181.75|177.86|180.06|180.07|181.16|181.15|176.51|175.57|175.66|174|175.07|170.63|169.63|170|172.02|177.21|176.91|177.44|174.96|174.74|172.65|176.41|176.37|179.38|183.24|186.09|182.37|181.51|183.07|183.8|185.62|186.97|183.74|188.77|190.07
00541|41236|/equities/ringcentral-inc|R1000GROWTH||42.42|45.4|43.8|42.15|44.94|45.55|47.78|47.47|50.17|52.48|53|50.73|52.87|49.02|52.15|47.75|49|53.04|49.7|48.71|49.49|52.86|53|51.22|54.19|55.18|58.26|58.34|53.22|49.57|49|47.93|50.26|51.14|52.12|56.92|59.3|55.36|61.33||55.23|52.26|55.39|56.72|58.92|61.8|56.95|52.45|51.94||52.23|49.64|54.1|48.69|50.3|54.27|58.03|62.59|61.8|61.58|63.54|67.98|62.88|63.14||65.84|61.95|60.56|57.91|62.13|64.4|64.74|60.14|64.2|62.58|69.3|61.97|61.65|68.49|68.66|76.41|81.3|88.76|84.95|87.23|84.85|87.44|83.82|85.17|92.43|91.45|93.12|99.34|105.44|102.62||106.62|110.24|108.06|112.24|111.8|115.07|117.01|121.48|124.8|121.17|117.21|121.67|128.15|119.76|117.99|122.57|122.92|126.9|121.59|122.54|115.13|107.79|102.5|99.65|103.44|110.75|116.04|111.45|112.92|114.32|119.57|125.77|125.83|130.84|127.7|130.32|124.06|147.64||146.88|156.31|164.94|173.12|168.16|167.12|173.28|173.06|166.79|160.32|161.49|155.74|168.24|175.36|176.49|162.58|156.46|157.49|159.47|173.54|167.33|169.15|168.77|167.34||176.61|180.54|188.21|189.62|174.43|172.35|173.09|174.11|184.29|192.41|187.35|194.53|193.57|192.2|191.84||192.46|193.11|194.06|189.39|185.21|177.8|181.95|185.58|188.5|185.38|186.21|214.51|208.85|199.99|193.65|198.67|199.4|215.98|222.08|224.54||222.4|215.52|216.37|229.8|243.77|247.53|256.62|265.12|276.24|269.4|281.64|233.64|230.8|234.1|240.67|240.73|248.13|252.39|243.78|243.86|237.08|241.79|244.69|248.04|248.14|241.46|243.61|241.68|235.36|237.16|236.96|223.9|222.78|225.94|221.2|208.34|216.45|216.16|228.69|217.5|212.13|214.28|220|222.13|223.25|221.83|222.54|228.54|232.81|224.61|218.59|217.44|220.5|218.98
00542|16943|/equities/pool-corp|R1000GROWTH||352.75|370.16|363.78|360.63|374.56|380.39|391.43|386.63|392.67|388.84|388.79|375.31|382.48|369.89|381.67|373.64|370.72|363.11|359.93|363.32|357.7|359.89|355.11|343.15|355|363.11|356.57|396.75|386.49|372.71|373.85|369.01|367.92|373.74|371.08|378.21|387.63|372.73|363.44||351.92|351.23|349.98|353.08|356.42|356.94|353.03|335.78|332.76||332.93|332.18|353.82|349.44|368.87|385.03|416.39|406.87|410.8|411.61|407.27|414.51|393.04|398.62||406|400.86|393.49|389.2|404.76|405.58|393.46|387.31|405.21|401.18|411.16|403.75|381.41|395.94|399.84|394.3|400.56|416.92|406.16|412.08|405.22|417.66|404.95|415.48|427.64|415.74|427.19|431.82|429.79|410.49||414.06|421.44|410.97|415.04|422.09|425.68|419.91|433.54|430.74|425.03|422.85|449.44|454.49|440.25|431.24|450.52|460.13|476.88|475.82|487.41|475.15|467.71|452.81|441.08|442.1|452.08|456.74|437|451.55|465.81|469.45|475.48|462.51|458.58|449.39|436.07|415.42|430.12||454.83|445.92|460.18|459.57|450.94|446.55|453.68|465.04|452.17|449.1|448.62|458.05|471.27|473.73|476.25|459.72|451.75|451.26|459.99|477.62|470.88|476.43|490.66|493.91||494.1|507.23|512.81|502.06|496.31|503.17|520.52|529.38|549.89|550.25|566|560.81|567.63|561.21|560.91||549.65|549.13|541.46|538.27|540.64|551.56|567.55|558.7|562.2|562.67|549.39|564.77|563.17|547.95|544.84|556.7|552.22|554.12|560.1|559.19||568.46|561.57|559.22|577|577.85|573|573.73|569.88|571.28|553.92|526.52|526.31|520.58|517.97|522.17|516.43|515.41|514.95|515.16|506.64|499.78|503.62|508.62|503.08|499.33|463.84|464.51|460.46|453.22|452.87|440.37|440.86|445.52|446.53|452.54|440.95|440.41|435.92|437.4|434.41|446.83|444.08|455.76|465.49|466.37|456|459.73|462.52|464.04|470.69|477.15|474.68|478.92|493.43
00543|16942|/equities/insulet-corp|R1000GROWTH||267.17|282.86|273.7|259.88|261.89|267.42|271.32|266.6|268.61|270.64|270.7|264.08|262.49|258.68|263.06|267.05|256.01|260.85|257.06|245.68|247.8|247.47|243.61|239.5|240.58|240.64|244.34|236.98|231.21|225.37|232.28|227.47|226.55|224.6|230.82|235.51|235.11|230.32|231.68||226.46|217.94|221.94|226.21|228.21|227.73|218.97|207.93|204.77||200.8|198.33|204.29|205.55|203.5|221.21|219.31|219.41|219.89|212.02|212.57|213.89|207.38|213.48||235.21|229.06|221.65|217.83|202.85|198.72|194.74|190.03|200.03|196.91|199.06|189.03|186.4|190.24|191.46|205.57|226.91|247.01|238.87|247.17|238.99|237.96|234.52|240.29|251.39|249.38|261.95|273.21|270.83|257||263.5|265.28|253.6|258.14|267.63|267.51|267.28|270.65|270.93|279.02|266.39|263.65|260.62|253.43|251.94|251.61|243.11|250|253.41|260.03|248.27|238.64|216.07|211.96|223.26|234.93|249.37|248.3|261.86|261.71|265.39|270.71|260.84|264.69|262.37|255.37|230.82|234.54||234.18|240.81|252.33|254.34|245.56|248.06|252.81|256.35|247.69|242.53|243.49|242.06|253.19|248.08|248|230.59|194.8|199|211.82|223|224.14|232.32|235.02|234.1||242.71|242.37|242.78|245.67|240.7|250.08|260.43|255.45|273.55|275.7|266.07|269.57|270.19|266.17|272.76||273.26|269.39|265.57|256.9|262.7|258.74|269|255.32|264.6|262.52|268.5|277.13|272.5|259.14|263.17|287.24|283.46|288.44|295.87|295.39||297.56|290.8|298.83|301|302.76|310.87|317.01|316.22|314.85|314.62|307.68|318.29|313.47|308|301.61|311.98|312.86|308.7|310.02|309.99|299.33|303.92|302.2|304.33|303.35|298.69|299.93|291.91|300.49|304.03|300.25|297.51|293.23|290.92|293|291.63|287.03|279.4|285.33|284.23|278.97|276.54|286.28|289.2|290.6|288|293.32|289.05|292.45|287.9|291.44|294.29|295.1|296.42
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||210.94|213.92|221|216.89|217.91|215.97|223.45|223.13|228.15|231.01|233.85|229.39|232|223.37|230.74|218.58|224.05|212.01|141.97|139.95|142.04|143.52|141.97|140|141.2|143.21|147.2|146.56|145.72|140.64|145.39|138.54|142.7|145.85|150.91|152.49|153.42|150|150.73||148.25|145.85|145.43|142.2|146.49|147.5|146.3|141.56|139.02||137.09|134.82|135.45|133.52|127.7|132.11|135|139.4|134.01|131.63|131.52|125.5|123.05|125.8||127.77|125.6|126.75|127.05|129.58|132.27|129.36|128.31|129.31|124.87|126.47|121.33|120.42|128.18|122.52|134.75|136.74|143.43|142.89|139.05|133.43|143.16|154.92|155|162.07|167|168.75|167.95|161.2|156.68||167.34|168.46|159.58|157.43|163.42|162.25|158.47|159.91|161.77|169.29|163.29|165.24|166.74|161.65|163.81|163.7|162.35|163.83|162.43|165.25|163.08|158.97|152.92|151.8|154.96|160.56|162.23|162|163|164.44|165.07|163.2|162.51|157.85|155|152.89|147.47|146.81||147.5|149.95|153.28|153.3|148.66|150.76|150.86|151.4|147.64|148.65|145.42|142.51|145.26|144.93|137.6|132.09|127.18|130.12|130.94|136.53|136.41|138.31|138.62|139.19||148.5|148|147.54|148.03|150.16|148.13|151|155.09|165.23|173.91|169.58|171.03|170.08|168.7|161.11||194.35|187.38|199.59|198.29|194.57|184.88|191.06|185.73|186.42|173.65|172.47|176.92|180.28|177|171.36|182.85|179.93|183.8|180.74|188.53||188.8|187.15|187.01|181|178.98|172.73|172.94|173.31|170.87|173.05|176.25|183.92|187.97|187.25|185.55|172.87|167.65|166.36|159.56|162.14|191.16|197.71|199.67|198.61|204.33|203.82|206.59|203.9|208.56|209.29|203.89|203.44|204.53|203.7|202.91|201.08|198.35|195.02|192.68|188.81|177.45|177.08|193.85|187.4|186.95|182.21|184.15|183.46|190.34|190.2|187.48|187.97|185.79|189.55
00545|13978|/equities/entegris-inc.|R1000GROWTH||100.11|106.7|100.93|101.09|99.02|102.9|105.47|103.41|105.07|105.39|104.53|101.72|103.3|96.79|103.46|105.74|106.13|104.74|104.8|110.28|109.9|107.13|105.72|100.32|101.19|102.27|105.21|102.77|99.35|95.18|96.31|94.5|92.89|92.3|91.01|91.49|92.78|92.22|90.75||88.38|92.13|93.89|103.45|104.62|103.9|93.72|95.65|95.77||92|92.73|101.75|98.76|97.99|103.9|107.86|111.55|112.68|111.42|111.68|115.43|109.83|110.96||112.86|108.08|102.4|101.28|106.64|106.12|105.52|105.3|112.3|107.01|109.24|103.3|101.51|105.97|105.5|115.06|114.6|120.54|116.51|115.8|111.39|114.95|108.22|109.78|114.59|112.67|115.6|118.68|116.6|112.66||110.11|113.7|110.31|107.9|109.32|114.74|112.98|117.35|124.5|125.13|131.26|135.44|140.83|137.52|136.89|136.27|132.31|134.76|135|134.84|134.85|133.85|124.17|119.75|120.77|123.73|125.33|119.69|114.99|116.31|122.78|126|123.04|130.48|133.34|132.19|124.37|126.85||130.19|133.5|135.39|134.06|126.04|124.48|131.63|133.59|130|127.44|128.56|126.11|132.55|128.44|119.84|111.49|109.73|116.44|116.24|122.85|120.23|123.94|127.42|127.48||133.62|131.82|135.16|135.09|133.91|132.01|134.97|132.09|139.22|138.39|138.58|138.24|138.9|139.51|140.94||136.78|133.47|132.96|129.84|132.96|133.43|142.54|143.22|142.28|146.89|146.65|152.96|153.2|145.29|148.04|153.25|148.66|146.08|154.75|149.01||151.55|150.09|151.52|154.01|153.82|152.67|153.12|149.97|149.76|149.87|145.18|148.47|147.95|145.34|148.44|146.12|144.24|142.91|140.78|138.71|135.03|132.85|136.13|137.28|133.87|130.83|129.25|129.66|129.98|127.9|121.11|121.67|122.55|121.18|121.75|120.36|121.17|120.15|124.86|125.9|126.07|123.65|130.45|132.46|134.83|133.59|129.98|128.76|132.05|133.07|131.09|128.06|124.07|120.64
00546|17327|/equities/techne-corp|R1000GROWTH||338.74|358.6|346.98|342.13|345.65|354.83|361.45|362.77|370.06|378.08|379.65|374.43|379.95|361.12|375.15|382.97|390.9|391.85|387.01|383.26|385.28|380.76|374.44|370.63|361.1|363.25|370.11|356.57|350.24|336.24|344.35|341.39|348.95|352.8|363.04|369.93|368.24|362.78|362.3||353.18|346.64|348.5|346.01|353.34|352.76|345.3|329.7|329.3||327.15|322.67|330.66|324.18|324.98|334.55|355.44|364.45|366|363.4|363.1|374.01|359.95|369.73||386.56|365.32|352.81|357.17|364.51|366.35|366.44|359.09|371.05|362.13|367.77|348.88|338.67|351.54|347.06|372.93|386.15|395.84|383.43|382.58|379.69|386.89|380.93|382.13|400.91|402.99|412.09|424.61|413.25|412.06||418.08|419.4|412.75|422.51|433.17|449.65|434.2|433.05|432.04|433.27|433.04|442.38|446.02|437.32|435.45|435.06|429.02|442.14|438.24|445.6|431.73|423.42|405.6|392.21|400.84|415.09|418.3|393.72|401.32|417.59|419.82|423.68|420.18|419.41|422.69|412.9|392.36|400.11||401.01|398.19|412.03|412.75|413.64|418.58|422.87|424.09|413.35|412.68|410.07|409.6|417.86|401.57|376.41|367.09|353.85|363.81|368|381.89|367.1|377.22|379.83|379||390.11|397.68|428.37|432.31|427.77|415.28|426.54|434.73|468.02|487.79|517.34|508.8|502.51|497.79|500.66||494.65|489.69|479.64|465.18|470.56|461.53|474.44|462.88|470.37|466.04|470.2|481.3|472.96|468.24|456.15|467.27|461.94|472.03|479.69|473.47||476.97|472.72|489.63|501.5|495.14|493.92|504.49|501.77|504.5|506.63|503.66|502.14|506.4|497.32|495.23|504.32|503.33|525.06|523.65|515.24|509.77|518.77|510.83|505.26|497.45|507.33|499.62|499.49|498.02|497.85|482.99|478.01|478.21|479.62|488.4|483.57|483.41|481.23|493.82|484.57|490.53|488.87|511.45|538.88|536.9|533|530.2|528.82|534.35|529.46|529.64|509.89|502.59|516.79
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||378.26|394.75|387.33|387.28|389.85|397.3|405.81|404.45|410.85|415.43|409.34|407.22|415.56|406.47|414.07|418.92|415.19|411.74|401.27|401.28|399|398.35|374.34|358.87|365.51|367.31|370.97|365.96|353.8|340.18|339.12|328.45|320.83|324.19|340.83|346.49|347.13|338.67|340.13||333.88|332.48|335.33|334.2|341.7|345.33|327.26|315.11|311.83||310.7|303.39|318.27|310.58|315.92|337.52|351.61|363.45|363.58|356.42|356.85|361.09|345.87|355.82||362.48|351.39|342.21|333.88|343.37|341.73|340.29|331.13|347.07|345.42|358.36|345.2|340.48|354.66|354.2|363.91|380.21|393.49|387.3|394.61|394.71|403.66|370.5|375.04|396.45|385.4|396.85|406.55|410.79|397.1||404.83|418.34|412.23|414.16|425.76|437.88|430.34|438.75|444.26|443.94|444.89|444|451.63|438.3|429.52|436.6|428.02|441.33|435.56|435.99|423.79|415.07|403.33|391.52|398.31|408.13|418.65|404.14|408.23|416.68|420.47|427.41|422.33|428.26|429.92|425.29|397.39|408.33||411.28|428.62|469.74|477.13|467.28|467.67|483.21|491.07|472.04|471.75|470.75|461.39|470.71|475.35|473.8|450.52|433.2|437.23|446.14|466.82|454.53|458.68|466.74|465.94||480.52|480.42|504.11|505|486.41|483.59|493.6|492.59|520.48|523.85|537.95|538.12|534.63|531.19|532.6||523.11|525.78|519.36|500.04|501.67|503.41|519.64|505.82|515.01|515.08|513.22|529.97|524.06|507.73|501.55|518.15|501.87|518.98|521.28|501.43||514.53|517.72|539.99|547.88|540.99|542.04|552.14|551.28|550.19|543.86|534.13|541.77|541.76|533.1|539.64|544.9|541.89|541.07|543.22|536.86|525.36|529.79|532.41|527.79|516.7|511.9|506.07|505.35|503.58|499.41|486.99|479.12|475.81|475.91|470.69|464.43|459.01|456.01|464.33|458.65|454.98|453.1|468.26|482.51|482.43|467.91|462.06|460.08|467.56|467.76|466.41|467.97|465.79|471.68
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||173.99|176.48|174.49|173.66|174.65|176.03|177.15|177.63|177.32|178.14|183.22|169.73|170.52|169|167.57|167.85|167.12|165.2|163.28|161.34|160.55|160.84|158.2|154.94|154.95|156.19|155.9|152.51|152.34|147.07|149.32|146.79|145.92|146.09|147.69|149.3|149.38|148.76|146.15||146.42|142.55|143.89|141.16|146.89|145.59|138.71|135.64|134.72||133.41|134.16|137.95|134.42|135.15|140.09|142.49|145.49|147.73|145.36|146.29|147.63|144.73|146.22||146.8|144.44|140.52|139.69|140.39|138.98|138.02|136.6|140.48|138.96|139.34|136.41|134.93|136.77|137.71|141.84|143.07|149.35|146.44|143.26|144.13|150.22|146.82|146.44|151.04|148.3|154.47|155.46|154.64|151.62||153.52|155.48|154.07|154.83|160.84|158.86|159.6|159.51|156.61|156.31|155.71|155.84|157.48|154.42|152.77|151.92|150.56|152.72|151.96|153.59|152.29|150.88|146.28|143.31|144.6|145.66|147.07|145.08|147.28|147.44|146.3|148.18|146.3|146.21|148.25|145.29|140.89|142.88||142.38|142.38|145.97|147.63|144.84|144.62|146.45|150.86|148.8|147.87|149.88|148.39|154.3|153.33|159.22|154.15|150.15|148.97|152.01|157.92|156.6|159.79|160.48|159.92||160.06|163.48|170.44|167.94|168.25|171.5|174.27|177.46|180.57|180.95|182.82|182.87|183.21|183.96|184.48||180.29|179.27|175.07|171.86|175.79|180.06|178.02|177.48|179.38|178.36|175.45|173.97|174.22|171.71|170.67|173.5|168.25|168.57|175.51|171.57||173.13|173.06|174.07|174.13|173|174.65|177.12|177.08|176.61|175.79|178.83|178.36|175.07|173.81|171.37|169.87|178.87|177.24|178.41|179.62|181.3|184.23|183.43|184.07|182.32|181.3|180.93|178.02|179.94|178.05|172.67|170.71|168.33|168.94|168.9|166.98|164.44|162.55|166.02|166.64|168.4|166.84|168.24|169.01|168.07|164.1|162.51|164.44|166.56|168.66|169.65|169.67|170.31|169.96
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||204.81|213.85|209.74|210.81|211.9|217.59|220.15|220.05|228.12|231.89|233.01|226.47|226.52|214.48|220.68|223.38|227.64|221.38|243.66|249.68|250.54|245.81|237.36|232.73|235.32|237.01|238.04|230.22|226.01|212.6|219.75|210.43|214.39|217.52|224.56|231.42|229.43|226.01|222.72||218.83|213.97|219.46|217.5|225.49|226.32|220.58|209.82|208.58||204.13|205.11|212.89|209.5|210.68|219.5|225.71|236.9|247.21|245.02|242.98|245.25|229.69|234.08||244.41|230.21|223.48|223.35|231.24|232.64|231.77|225.02|236.21|231.2|235.81|226.71|222.31|229.25|228.85|241.96|248.19|257.51|251.19|245.88|241.51|242.17|238.95|231.67|253.34|273.03|292|296.85|288.55|277.23||284.63|289.82|286.65|290.67|302.4|302.02|286.02|288.66|287.27|288.66|283.97|289.86|290.95|282.68|279.1|281.05|278.71|295.38|286.61|286.77|281.7|270.77|259.23|255.51|259.54|266.57|268.49|256.66|266.47|278|284.15|286.99|284.44|291.16|296.16|290.03|283.57|289.58||293.61|291.63|305.28|312.63|327.44|330.96|339.6|346.96|337.05|334.77|335.65|337.05|343.08|335.49|329.76|321.73|312.24|310.88|317.85|330.09|324.66|332.1|336.68|340.23||355.01|351.85|359.86|357.95|334.11|328.68|333.94|335.32|347.77|362.11|376.78|375.88|373.42|371.96|375.34||369.2|369.56|361.03|358.16|362.95|360.88|362.92|353.56|361.03|357.74|357.05|365.96|366.75|351.38|357.38|365.96|361.15|365.87|375.31|375.28||377.51|369.98|374.85|379.88|387.51|393.1|394.71|384.54|385.91|390.06|387.6|383.45|373.86|375.23|379.24|387.81|431.95|440.27|448.68|438.78|430.07|429.83|423.82|420.61|417.21|421.43|412.52|414.01|403.54|405.84|402.83|408.03|407.76|409.16|416.57|407.82|401.36|398.46|416.69|412.67|423.09|417.71|432.47|458.3|455.04|446.34|439.95|433.05|440.45|437.19|439.79|436.24|431.22|441
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||144.81|147.01|163.73|158.8|153.98|163.31|168.99|170.17|168.11|160|163.75|164.1|156.99|154|161.78|154.92|157.9|155.23|148.05|150.17|141.13|144.12|144.37|139.94|151.78|156.39|155.48|152|147.49|142.4|140.11|139.07|144.75|146.65|146.97|152.2|154.07|147.29|147.21||138|136.23|143|148.03|156.74|159.98|149.8|149.28|154.94||155.33|151.13|161.22|158.43|161.09|168.23|173.91|176.22|176.38|174.89|170.87|174.15|164.95|168.3||171.63|169.87|156.29|145.45|155.45|150.71|177.2|177.46|174.84|172.46|172.5|172.03|173.46|183|188.62|196.7|207.91|214.32|208.62|211.68|203.56|213.54|206.32|203.16|209.25|209.15|217.57|222.55|227.54|218.96||213.85|213|207.71|207.02|194.24|194.8|190.86|185.65|187.82|181.95|182.17|190.39|198.63|187|182.83|183.7|181.92|191.21|188.62|197.2|199.1|199.63|196.34|194.97|197|195.62|185.78|180.52|173.16|189.67|203.12|233.34|224.28|225.89|225.64|218.37|210|220.67||221.06|217.52|229.15|232.03|224.59|230.1|234.7|233.04|227.9|222.75|223.4|228.95|231.06|238.27|236.93|230.29|224.48|229.32|231.67|229.6|213.85|215.83|224|219.08||229.99|239.17|245.32|247.67|247|253.48|268.79|274.32|284.85|289|291.51|293.23|292.06|289.84|289.24||287.19|286.2|282.49|271.82|277.24|271.38|278.92|280.08|278.17|289.2|287.64|289.85|293.32|288.15|288.56|293|280.66|293.13|293.37|283.85||290.09|285.55|263|264.97|274.92|275.78|274.35|270.66|269.52|269.82|292.63|299.25|293.43|297.88|293.84|290.84|287.06|287.35|276.29|275.86|271.51|277.17|276.99|278.34|280.87|275.96|272.71|275.53|268.93|269.79|264.17|267.63|265.68|277.45|278.72|270.56|277.43|277.24|284.94|283.57|303.18|303.07|307.84|304.86|303.28|296.73|294.14|292.26|296.16|292.41|287.59|290.43|289.89|287.15
00551|15311|/equities/abiomed|R1000GROWTH||258.12|274.45|268.04|262.23|261.35|270.68|278.18|281.82|291.12|295.06|293.59|290.93|293.34|281.71|293.77|291.5|292.24|301.46|293.63|291.9|293.01|292.2|285.18|278.51|280.44|281.7|284.81|276.16|269.35|263.04|268.23|258.88|256.94|256.26|262.07|267|267.32|253.33|256.66||254.56|247.51|256.49|249.08|254.78|255.32|248.62|236.3|232.27||229.79|224.73|232.35|229.66|240.57|250.43|257.11|265.36|268.23|260.1|262.25|269.63|255.36|263.7||266.34|260.97|254.29|249.19|249.22|235.75|238.65|240.46|258.23|253.79|254.16|234.35|233.49|237.63|234.1|257.54|272.25|295.21|285.87|285.71|286.58|287.22|277.15|285.87|302.14|295.83|315.64|325.98|323.42|301.51||306.08|304.43|299.64|299.76|314.53|317.52|313.76|322.66|325.7|338.64|331.24|328.51|331.5|321.81|318.88|321.47|311.03|313.34|306.74|304.33|307.65|294.53|289.64|277.55|286.79|305.62|306.74|290.39|298.64|313.72|311.18|315.85|313.49|310.74|312.3|306.92|290.68|296.64||298.38|307.11|325.42|304.7|290.43|294.82|307.11|315.92|309.03|289.84|295.65|290.52|307.96|301.35|295.87|277.25|277.3|297.14|296.84|311.94|304.57|302.75|302.02|292.38||301.22|306.79|315.43|319.1|306.8|319.28|336.44|338.2|361.59|366.29|359.17|362.06|361.84|357.44|357.83||352.21|343.4|332.2|316.23|315.55|310|315.46|311.27|312.39|306.03|312.18|324.41|320.78|308.15|300.63|312.44|305.71|314.78|319.12|325.98||337.78|328.18|335.32|339.99|340.2|343.5|351.74|348.36|360.89|356.59|355.57|371.35|359.75|361.71|363.07|358.02|349.76|349.99|332.04|343.14|344.58|348.3|354.02|352.18|349.68|346.42|349.41|351.06|351.37|345.07|336.05|334.14|332.15|337.13|340.3|337.3|332.47|313.87|323.33|325.52|329.51|331.27|338.47|350.36|350.61|348.96|344.99|347.38|355|357.87|355.18|353.53|352|361.2
00552|991169|/equities/coupa-software-inc|R1000GROWTH||58.65|61.48|60.79|60.83|62.66|67.77|70|70.46|73.93|75.84|75.6|73|77.12|74.02|77.56|76.5|75.66|75.36|68.57|66.38|65.42|65.36|65.33|61.85|65.78|66.93|70.3|68.84|61.82|59.87|60.16|57.23|58.78|58.84|61.66|63.61|65.3|61.38|63.76||59.47|57.1|60|59.78|63.46|65.84|60.85|55.57|54.44||53.49|50.91|54.87|53.41|55.28|60.4|65.4|71.58|74.04|72.13|70.76|74.93|68.69|68.79||72.58|69.41|66.97|64.08|69.74|69|71.73|65.08|69.12|67.89|73.15|66.01|64.51|67.83|68.55|76.02|84.14|91.96|86.75|88.93|86.3|90.41|86.45|87.29|92.76|89.48|91.33|93.64|99.27|95.23||99.9|105.38|102.78|105.66|104.04|104.73|102.28|104.51|108.6|102.76|101.63|103.95|109.56|102.89|99.89|104.87|103|105.57|99|90.66|81.91|79|72.55|89.82|99.36|109.81|116.59|108.58|108.85|113.75|121.25|125.27|126.29|121.01|115.93|114.94|106.38|111.9||115.97|119.59|128.79|130.12|130.64|130.33|135.2|137.35|132.07|130.86|129.79|122.28|129.93|134.29|134.27|124.08|120.07|119.67|122.99|132.35|127.3|131.8|133.09|132.58||138.44|141.44|150.84|152.84|147.66|137.61|141.97|141.39|156.97|164.06|158.05|161.93|159.23|159.75|161.53||159.44|157.33|160.59|153.25|158.07|151.8|152|152.82|154.01|155.49|162.72|172.94|169|174.1|170.74|177.29|181.54|196.66|202.66|201.06||203.13|201.28|205.72|212.88|219.83|222|232.48|229.14|215.47|215|221.91|241.52|233.85|233|234.5|235.24|234.41|237.88|227.7|231.51|238.4|241.15|243.47|245.96|255.77|254.94|255.94|249.78|252.63|256.5|250.77|238.02|221.62|223.94|227.14|220.62|214.8|212.96|221.3|219.18|216.55|221.91|239.9|248.19|247.13|243.62|243.63|246|244.55|246.51|241.84|243.4|244.8|247.64
00553|1123146|/equities/lyft|R1000GROWTH||14.97|15.84|15.39|15.35|15.52|16.65|17.6|17.97|19.34|19.29|19.4|18.9|19.4|18.67|19.83|20.28|17.39|16.71|16.16|13.9|13.86|13.88|13.31|12.53|13.31|13.54|14.17|14.7|13.66|13.41|12.94|12.09|12.51|12.61|12.36|13.4|13.76|13.22|14||13.48|13.28|14.03|14.61|15.89|16.34|15.88|14.83|14.67||14.89|13.88|15.16|14.16|14.29|15.77|16.94|17.63|17.21|17.16|17.4|18.37|17.06|17.68||17.77|17.68|16.65|16.72|20.21|19.07|19.29|18.15|19.72|19.14|20|18.59|17.72|19|18.61|20.51|22.03|21.56|30.76|31.5|32.6|33.56|32.23|32.45|33.91|33.16|34.11|35.7|36.31|34.61||35.54|34.8|33.45|33.32|33.59|34.61|36.08|37.15|38.96|37.52|38.4|38.65|40.16|37.59|37.51|38.98|38.43|38.25|36.85|38.62|37.79|37.86|35.74|35.39|37.25|37.63|37.8|36.54|34.48|35.28|36.98|38.93|37.68|38.94|38.61|38.77|37.43|38.88||41.26|42.9|43.82|43.5|39.99|39.99|42.1|44|41.2|39.1|37.68|36.36|38.44|39.42|38.52|35.75|34.93|35.68|36.22|37.13|36.8|37.6|36.91|38.43||41.26|42.6|42.38|44.5|44.13|43.1|43.6|43.59|44.95|44.59|42.73|43.49|43.24|43.52|44.03||44.18|42.46|40.91|38.62|38.07|37.46|38.42|38.98|38.41|39.51|40.76|42.21|41.41|41.95|39.47|41.15|38.22|40.61|41.82|42.4||44.52|45.67|45.48|47.51|49.29|49.71|51.28|51.66|52.96|53.18|54.6|56.26|55.24|53.55|49.14|49.03|45.32|46.4|45.87|46.92|46.72|47.54|48.12|48.32|49.57|49.41|50.04|50.47|51.58|50.51|53.24|52.55|52.8|54.89|54.7|54.16|52.92|53.68|55.48|53.59|53.32|54.18|55.98|55.86|55.64|54.69|54.45|51.12|52.18|52.39|51.01|50.53|51.84|50.01
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||167.08|172.61|170.89|170.23|170.6|176.23|179.36|169.29|170.63|171.13|169.6|166.72|166.56|162.51|166.22|167.26|168.02|165.54|163.08|163.65|162.6|159.34|155.6|151.25|152.06|150.58|153.4|149.74|147.55|141.23|143.59|138.57|141.63|140.98|141.51|142.66|142.99|139.81|137.35||136.15|137.85|138.68|138.92|141.97|140.48|136.92|135.88|136.54||133.8|131.05|138.47|135.17|133.55|140.53|143.86|144.87|148.45|146.63|146.73|148.78|143.55|145.6||145.23|141.26|137.45|138.85|140.16|137.8|137.1|136|140.37|135.18|136.67|130.61|131.03|135.09|132.2|138.78|140.91|146.6|142.93|141.87|140.27|145.18|141.31|141.38|146.96|145.28|149.35|151.22|148.36|145.27||143.93|147.26|146.66|147.4|149.79|151.32|151.54|154.95|159.59|158.4|157.97|160.81|165.07|160.04|160.11|159.08|156.35|158.86|160.28|161.41|156.75|154.41|149.66|143.98|145.87|146.49|151.05|146.29|146.87|151.67|155.4|157.86|153.29|157.37|159.98|158.5|153.35|158.59||160.59|165.5|170.13|169.77|165.93|165.04|169.23|172.15|168.42|166.08|166.21|165.88|171.26|169.06|168.82|164.02|161.12|168.49|168.77|175.36|173.42|177.48|180.45|181.42||187.14|186.61|190.4|191.7|186.78|188|192.59|192.16|197.36|202.66|206.51|206.8|207.29|206.89|207.93||201.43|200.61|197.58|194.22|197.2|198.59|204.01|197.99|204.09|201.85|200.63|202.19|202.43|195.15|199.23|198.48|193.67|194.48|197.74|191.37||199.66|195.29|191.94|194.63|194.27|194.35|192.71|188.19|186.62|185.76|183.61|185.86|186.28|183.68|186.06|183.46|184.79|181.03|180.02|179.35|176.94|177.78|177.6|176.22|176.45|174.13|174.72|172.63|168.71|168.27|164.03|161.31|161.68|161.76|163.23|161.15|162.75|161.16|165.42|164.29|166.89|167.9|176.83|178.38|179.75|176.72|174.23|173.88|177.45|179.78|179.64|178.17|178.17|180.14
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||445.12|452.38|441.93|439|443.71|446.37|454.23|452.85|447.69|446.59|441.07|433.15|434.9|423.75|423.55|423.31|424.78|422.47|420.92|422.8|429.68|421.15|408.81|405.24|406.23|408.03|411.05|401.04|399.67|390.85|399.98|396.46|392.87|393.3|403.89|401.63|401.85|401.85|395.81||394.2|384.57|383.1|376|391.15|392.52|388.76|359.94|358.77||349.33|348.71|355.87|350.72|352.76|362.94|369.6|376.46|381.59|377.82|379.32|384.51|374.59|381.78||388.01|378.85|370.64|370.8|372.23|364.57|360.42|356.1|374.16|372.45|371.81|366.42|365.79|367.12|363.84|378.17|382.65|399.35|399.21|394.81|403.49|419.37|416.52|416.87|429.04|427.23|438.41|443.4|434.49|422.23||420.57|427.37|425.6|432.14|441.82|444.57|442.63|440.79|433.17|429.12|434.15|439.9|437.35|431.34|414.18|419.39|426.89|435.81|437.52|439.15|427.14|419.25|416.42|408.27|407.79|407|414.96|407.17|412.84|413.05|411.65|418|411.86|406.09|406.73|392.82|394|404.15||403.01|405.68|412.32|408|400.03|407.06|408.16|417.59|419.46|417.52|420.28|419.2|428.7|421.33|421.89|412.16|406.84|406.86|414.49|420.98|420.12|425.6|429.5|428.71||427.11|434.09|447.77|444.51|442.91|441.87|449.43|451.29|472.46|476.02|486.01|484.74|488.85|487.73|485.62||479.51|477.43|474.83|470.97|473.12|471.4|469.34|461.89|466.54|466.07|462.67|474.48|466.83|459.77|466.38|470.44|462.82|468.57|469.43|458.49||469.07|465.01|455.78|461.2|461.66|461.18|460.9|462.97|456.67|456.8|448.58|445.78|447.97|446.9|443.55|440.23|435.98|434.82|443.89|438.79|431.86|435.36|432.77|430.97|426.99|421.32|422.35|415.8|414.89|414.66|409.73|410.86|405.15|401.13|401.66|394.82|396.74|396.61|394.13|394.78|394.51|383.29|369.12|372.78|373.5|374.43|371.11|374.51|378.25|382.18|383.77|383.75|382.58|384.01
00556|24350|/equities/trex-co.-inc|R1000GROWTH||47.74|50.33|49.32|48.79|50.06|51.84|54.42|53.6|56.87|57.58|58.98|57.18|57.38|54.28|63.83|64.61|63|63.58|64.07|65.27|64.52|62.73|60.73|59.74|60.07|61.7|62.33|61.51|59.94|56.47|55.75|55.35|56.9|56.65|56.04|57.58|58.51|56.44|56.12||56.3|54.42|55.85|56.5|57.39|58.53|56.73|52.68|51.38||51.45|50.07|55|55.98|55.53|59.51|64.16|64.62|66.09|65.42|64.65|64.91|62.32|63.72||65.72|65.31|62.5|60.08|61.38|60.71|61.96|60.15|61.02|59.35|62.8|60.84|56.05|58.63|55.68|55.47|55.98|62.14|58.64|59.32|58.19|61.17|57.03|57.51|61.29|60.58|61.58|63.63|63.73|61.6||60.99|64.48|62.75|63.67|63.33|64.43|66.14|64.53|67.54|65.91|65.33|70.52|74|71.05|68.96|70|70.34|76.06|76.04|80.37|78.72|76.37|72.84|72.1|74.04|76.23|75.62|68.44|68.73|74.68|76.73|82.13|83.15|91.84|90.37|86.54|82.01|83.29||85.42|89.17|91.63|88.62|87.14|85.29|86.18|93.42|90.41|88.67|89.3|91.15|95.84|95.61|91.47|87.21|85.46|89.55|91.47|95.23|93.35|95.34|99.6|101.03||106.95|110.73|113.91|116.93|115.76|116.94|123.46|126.62|133.55|132.01|135.03|132.88|134.36|134.74|136.76||132.81|131.4|128.39|125.69|128.61|130.62|135.21|136.79|137.11|140.68|137.03|140.49|137.39|135.17|134.78|135.26|133.92|132.77|133.12|131.05||132.13|131.26|132.98|134.27|131.25|133.55|130.82|128.88|129.77|128.67|127.26|132.8|115.79|114.26|113.75|109.5|110.27|109.6|106.4|105.22|102.7|98.01|97.73|94.72|95.75|96.77|97.15|95.36|93.38|92.93|91.29|91.92|103.04|104.33|105.15|104.49|103.89|102.45|101.29|101.93|104.84|104.04|108.86|107.3|107.57|107.68|106.08|106.28|107.6|108.3|108.08|107.53|111.81|112.14
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||77.64|81.07|80.01|79.05|79.31|80.05|82|82.45|83.79|84.03|83.73|81.99|82.69|78.36|80.26|78.52|79.51|79.08|76.68|77.53|79.23|78.78|75.44|75.52|87.69|88.46|89.01|88.05|86.42|82.62|83.23|81.95|80.15|81.31|82.2|82.77|83.59|82.65|82.36||81.92|79.99|79.81|79.5|81.81|81.83|79.14|77.74|76.3||77.13|76.65|79.55|77.33|78.81|79.27|82.55|84.02|86.33|85.23|85.86|86.8|84.2|86.81||88.24|85.31|82.31|81.86|82.61|81.62|80.9|79.62|83|82|83.71|81.66|81.18|82.72|82.51|84.44|85.05|87.88|85.41|87.2|87.52|90.89|89.41|89.9|92.78|90|91.17|95.43|95.07|92.83||93.69|93.99|93.11|94.52|96.09|96.62|96.85|99.68|100.62|100.6|103.34|103.81|104.37|102.67|100.97|102.22|101.38|102.69|102.56|103.1|104.13|103|98.52|96|95.68|95.68|94.77|91.68|92.38|96.22|94.21|94.66|91.81|90.76|91.34|88.09|86.12|91.5||97.79|98.3|101.84|102.06|100.58|101.71|103.9|105.08|101.77|100.31|100.26|100.51|104.26|103.1|103.12|99.66|95.97|98.74|99.59|102.68|101.81|103.39|104.12|106.77||108.49|110.76|111.99|111.52|109.38|111.36|115.88|114.42|118.22|116.86|118.58|119.16|119.35|118.63|118.45||117.58|116.1|113.9|110.83|110.76|112.59|113.75|114.06|116.4|116.42|115.9|116.91|115.55|114.03|112.65|113.65|109.41|111.19|114.13|111.23||114.2|113.9|114.83|117.4|118.88|117.6|116.64|114.5|113|111.03|112.64|114.91|114.63|113.66|113.9|113.2|112.97|114.95|115.29|114.59|109.5|113.6|118.18|116.31|114.93|115.84|117.29|116.5|115.78|115.01|111.97|111.18|111.58|113.34|114.48|113.98|114.72|112.95|114.02|112.31|113.51|112.68|115.02|116.27|116.84|116.2|114.38|115.59|116.08|117.57|117.91|119|120.71|123.23
00558|16631|/equities/marketaxess-holdi|R1000GROWTH||244.95|255.99|254.03|251.75|258.07|262.31|272.53|274.25|277.52|276.58|270.86|265.99|269.73|265.23|268.91|264.23|269.43|266.39|271.79|269.4|270.78|267.39|258.23|256.37|264.71|270.84|270.67|267.41|274.74|266.92|266.57|260.3|259.46|256.67|261.86|266.11|267.58|259.63|264.77||257.77|256.01|260.49|265.63|272|277.64|272.73|269.04|265.74||264.21|269.12|270.04|268.48|267.78|273.89|274.01|281.01|284.49|281.43|278.48|287.39|276.91|281.68||287.89|282.12|276.54|279.02|282.85|279.31|267.94|250.18|260.31|257.9|263.38|257.26|252.97|255.52|257.01|265.04|275.97|280.74|265.08|261.45|263.61|271.53|261.27|260.81|267.95|265.93|272.88|273.93|263.71|257.12||265.45|271.58|273.95|280.84|281.06|287.24|287.83|307.6|345.51|339.44|340.2|346.91|357.31|359.74|351.89|353.6|346.61|352.45|348.68|353.84|354.34|354.41|347.51|343.84|342.59|342.8|348.44|340.96|353.99|368.33|360.68|378.56|379.89|381.43|379.32|377|368.42|373.15||372.01|374.88|374.78|381.84|370.33|378|369.83|370.98|368.09|370.35|366.71|349.92|344.26|350.72|344.48|335.31|330.12|332.65|352.01|365.22|364.58|369.29|373.42|364.91||371.54|363.92|371.37|380.54|380.81|378.74|373.35|379.03|394.37|396.83|411.27|412.66|411.34|414.18|413.61||410.67|409.02|411.56|403.46|410.42|408.38|414.21|395.42|401.87|385.84|379.78|384.87|380.68|362|349.08|351.07|343.73|352.69|352.96|360.52||361.42|362.75|367.25|359.79|366.83|382.83|392.58|389.27|388.82|382.72|388.74|387.19|390.06|388.31|388.53|404.54|407.11|408.61|408.67|405.06|403.47|404.54|407.25|415.43|410.73|405.69|411.19|405|405.77|403.17|400.08|397.8|402.96|410.15|419.84|412.43|431.53|417.82|417.82|420.69|423.66|418.86|417.22|424|425.1|425.65|421.81|425.48|426|427.62|425.79|426.24|432.08|438.49
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||36.91|39.9|37.39|35.92|35.96|36.83|38.48|39.56|41.11|44.24|42.71|42.36|45.13|43.05|46.81|47.05|49.37|47.59|47.93|47.21|45.1|46.26|46.3|45.11|45.63|45.39|47.81|48|46.82|45.31|46.9|46.02|46.79|46.67|45.38|46.58|45.75|43.29|44.4||41.13|39.39|40.58|41.11|44.1|45.15|42.24|39.49|38.04||37.02|35.61|38.69|37.14|37.28|41.23|44.59|49.49|48.1|46.69|47.55|51.22|48.48|49.81||53.83|49.86|48.43|47.89|52|53.17|54|52|54.11|50.55|52.29|48.26|48.2|51.42|50.27|55|56.23|59.34|56.14|57.45|55.05|57.53|62.52|58.63|62.64|60.68|60.98|65.56|68.98|67.84||69.61|69.9|67.4|66.54|67.31|68.57|68.71|71.58|76.23|75.61|69.92|71.32|71.88|67.82|66.67|67.11|66.02|67.83|63.9|66.98|64.17|61.43|57.56|58.71|62.75|68.56|72.26|71.68|71.08|70.73|71.27|75.32|76.49|78.06|78.32|75.56|68.99|73.45||74.13|74.77|78.38|81.28|78.33|80.33|81.49|82.54|78.75|78.09|77.72|75.09|75.84|77.4|76.36|70.18|68.91|68.89|69.18|74.66|74.03|76.03|76.13|77.42||78.43|75.4|75.82|79.38|74.42|75.66|74.6|75.05|80.01|81.52|77.83|77.89|72.5|73.46|74.54||78.12|80.15|82.4|79.27|80.27|76.5|79.66|76.59|78.02|79.3|81.08|86.26|83.36|80.84|76.59|80.57|80.28|85.37|86.57|85.46||88.09|85.05|84.01|84.05|84.8|88.38|91.48|89.97|91.7|90.02|93.55|99.38|98.62|100.68|98.58|94.32|95.63|97.44|95.22|96.75|94.17|94.87|93.67|93.98|96.2|95.69|96.52|95.83|98.96|97.75|97.34|96.24|93.45|93.69|95.5|91.82|92.64|93.2|96.15|95.45|91.65|93.17|95|96.02|98.22|102.25|105.58|105.15|108.15|102.79|104.65|97.06|99.68|103.65
00560|20937|/equities/vail-resorts-inc|R1000GROWTH||229|238.4|235.18|234.59|229.37|238.25|242.64|243.71|248.15|244.17|244.03|240.13|241.1|233.72|233|233.5|236.82|241.31|238.4|238.59|237.13|235.45|234.61|228.66|231.68|230.69|230.95|230.21|227.32|218.03|216.59|209.21|212.27|211.14|209.92|216.12|219.51|216.36|223.87||223.15|218.05|223.52|227.55|231.87|232.34|225.45|221.68|223.27||226.82|219.69|231.9|230.86|228.16|248.65|245.5|256.51|257.69|260.1|257.17|256.35|250.19|252.21||252.94|253.66|242.16|237.65|239.93|234.09|234.16|229.38|235.23|231.36|237.07|231.23|230.02|241.18|235.73|248.47|249.78|260.97|254.08|255.02|254.16|258.03|257.98|254.39|263.52|250.71|255.81|260.38|265.23|259.48||260.48|257.6|246.88|245.68|244.53|248.89|249.69|254.53|257.68|259.31|260.27|264.36|268.14|259.24|258.44|258.62|255.42|263.44|262.8|272.1|268.89|267.84|249.16|242|241.46|244.02|237.18|231.07|224.5|243.5|251.88|263.88|251.95|260.55|266.89|262.48|256.85|263.93||266|266.29|275.46|277.83|271.44|271.86|278.96|279.25|277.55|277.04|275.33|274.26|274.76|278.37|277.1|272.44|265.99|272.7|280.28|283.75|279.16|283.71|287.84|298.4||303.8|297.48|304.66|299.95|296.84|308.12|315.08|308.19|317.36|321.97|327.9|329.31|331.62|329.57|330.52||332.23|330.25|330.59|314.18|322.21|320.47|311.53|325.42|328.37|338.98|336.12|344.87|339.15|337.8|327.43|332.46|329.84|331.71|333.45|336.29||342.7|343.16|342.71|342.43|342|347.08|347.66|351.04|354.66|352.21|355.93|359.46|363.63|372.51|355.61|355.54|353.81|354.76|344.71|341.24|345.54|351.05|352.16|354.49|346.35|345.82|350.12|342.8|336.45|336.43|336.64|339.37|339.24|343.64|345.13|342.88|342.62|343.48|349|334.05|342.59|342.81|344.01|351.85|327.71|321.51|313.68|309.88|308.5|301|291.12|298.25|298.18|300.07
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||72.34|75.73|72.91|72.84|73.32|76.04|80.69|81.39|86.76|87.46|86.9|85.58|86.23|81.26|86.48|84.92|98.19|97.69|89.87|87.37|84.8|85.6|84.38|78.95|86.58|87.33|92.45|93.4|89.1|85.31|84.43|81.18|85.09|83.51|85.87|92.71|93.58|88.7|90.48||85.17|83.81|89.6|91.61|97.21|99.12|97.41|88.45|85.17||84.02|78.73|85.16|81.86|83.64|90.73|98.49|108.39|107.43|101.34|101.74|109.21|104.27|105.17||108.37|100.82|96.55|92.17|100.16|103.03|101.82|97.61|101.71|99.68|110.79|99.22|92.62|97.77|100.75|107.38|116.73|118.48|112.3|118.03|111.82|118.92|118.38|120.05|128.07|122.78|124.84|130.36|145.17|131.61||137.09|145.96|144.84|145.31|146.42|152.58|153.36|165.67|174.71|169.5|164.81|168.63|174.48|160.74|154.82|161.94|161.2|163.14|157.44|159.66|150.28|144.09|128.93|125.17|132.48|140.86|145.04|137.16|140|148.82|156.9|166.08|169.72|174.8|167.18|165.02|157.15|161.23||158.33|170.13|186.99|199.37|195.71|190.88|205.91|202.01|198.48|195.78|192|180.21|197.4|210.57|206.12|188.23|176.75|179.11|185.84|197.5|192.06|201.49|203.69|207.24||215.16|217.16|227.11|234.18|227.52|230.2|238.65|235.19|251|262.29|263.34|265.35|257.73|259.09|262.34||267.17|268.77|276.92|268.55|273.63|260.9|261.73|255.83|260.23|264.54|268.29|274.81|265.31|251.1|248.17|267.17|259.53|286.15|293.23|290.25||283.89|275.13|279.61|285|290.99|302.78|310.75|304.5|304.16|298|297.28|310.6|313.01|310.6|313.42|312.43|300.07|300.6|291.36|284.93|345.66|353.92|358.17|358.19|369.23|366.59|365.03|361.27|353.31|357.46|345.76|326.63|320.72|320.6|324.17|316.88|320.23|313.22|324.33|319.05|312.8|322.15|345.12|343.21|348.99|349|344.1|337.86|352.87|345.8|342.02|337|336.01|342.37
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||34.89|38.68|38.03|35.43|35.01|36.34|39.37|42.89|46.37|47.58|48.24|48.32|46.94|44.94|43.49|42.62|42.56|42.4|40.8|39.84|40.15|39.9|38.41|35.92|35.42|35.11|36.69|34.65|36.67|35.36|35.9|43.29|46.92|47.68|47.05|51.7|52.59|49.58|49.99||46.86|45.25|46.2|46.88|48.95|49.63|46.47|41.72|40||38.4|37.11|39.62|37.05|36.95|40.39|42.5|45.37|46.35|44.97|45.27|50.22|46.14|51.19||52.99|47.35|45.87|45.72|49.76|50.16|49.87|47.33|49.46|46.3|47.63|40.92|39.65|45.35|47.4|51.19|50.41|52.49|50.66|50.85|47.76|49.99|50.79|52.4|55.05|53.9|55.71|61.58|63.71|62.19||64.88|68.4|71.48|72.55|71.5|73.3|73.57|76.38|82.41|81.12|76.07|74.74|77.25|70.41|67.79|68.99|68.33|69.56|66.57|69.83|67.05|63.38|56.2|55.7|61.67|67.15|70.48|67.67|68.54|69.77|74.04|76.85|80.91|81.47|81.27|77.24|70.33|78.6||81.56|80.99|94.98|95.3|89.42|93.08|93.82|96.1|90.58|90.84|90.29|90.42|96.96|99.46|96.27|87.4|85.86|88.45|90.63|94.66|89.29|93.03|89.64|92.69||104|104.82|118.81|121.93|127.72|127.79|130.77|131.3|141.31|145.79|148.96|150.88|144.73|144.55|144.45||146.09|146.32|146.22|138.8|143.45|136.14|140.43|136.32|139.4|139.51|143.57|152.11|147.16|135.05|137.92|148.42|144.29|152.81|144.45|148.85||150.99|147.27|147.75|149.96|149.74|160.27|160.58|158|166.63|167.9|167.02|168.19|174.42|177.98|182.59|164.16|162|163.7|161.27|164.43|158.94|165.63|168.75|164.03|163.85|161.61|160.74|154.09|152.27|153.73|153.93|158.93|156.02|155.33|154.03|145.32|142.29|144|143.78|145.58|145.94|146.04|152.38|154.16|158.53|158.75|160.99|161.8|163.49|159.99|156.15|155.67|169|184.5
00563|15703|/equities/cognex-corp|R1000GROWTH||44.85|45.37|43.8|43.02|43.58|46.04|47.21|47.34|48.64|48.56|48.22|48.48|47.93|45.99|47.91|47.94|47.95|46.46|49.72|50.53|50.98|50.59|49.1|47.6|48.46|48.76|49.35|47.89|46.98|44.93|45.2|44.15|44.15|43.52|44.33|44.74|45.65|44.18|44.08||43.47|42.52|43.96|44.63|45.47|45.38|44.19|42.45|42.96||42.97|42.25|43.72|43.02|43|45.18|45.71|47.9|48.67|48.25|48.06|49.8|47.1|48.42||49.3|46.16|46.06|45.24|47.79|47.54|47.32|47.56|49.01|48.43|49.98|46.59|46.64|48.99|49.12|54.34|61.01|68.12|67.3|67.02|67.63|69.82|68.27|68.04|70.75|69.18|71.02|72.16|71.98|70.98||70.22|71.39|70.83|71.67|75.44|76.02|75.88|77.8|78.81|78.06|77.15|78.08|79.96|76.27|74.81|74.13|72.5|72.68|71.1|71.65|70.44|68.21|66.74|64.57|65.92|66.03|66.48|64.72|66.38|67.62|66.67|67.92|66.44|67.56|66.7|66.25|63.5|64.43||65.72|61.65|64.12|65.04|63.25|63.45|65.07|67.18|65.41|64.77|65.18|64.47|66|66.42|66.46|63.85|62.62|63.57|65.6|67.71|66.09|66.67|68.85|68.98||70.66|71.37|73.71|74.42|71.91|71.48|72.85|73.02|75.53|76.93|77.76|77.89|78.68|78.59|79.36||77.62|77.19|76.78|75.06|75.91|75.84|77.87|75.39|76.87|76.26|75.76|77.53|77.53|75.64|75.22|75.98|74.94|77.25|78.66|76.19||78.57|78.55|77.99|79.97|79.33|81.42|82.1|83.16|83.02|80.27|80.56|83.2|81.84|78.96|91.26|90.59|91.73|88.41|87.59|86.79|85.08|86.82|86.13|84.92|85.85|84.78|86.24|86.01|84.41|82.9|80.27|80.22|79.45|80.29|80.95|80.8|80.8|80.21|81.34|80.22|79.76|80.5|85.54|88.27|88.96|87.25|85.08|85.07|88.84|90.95|89.99|88.05|87.87|87.37
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||227.15|237.65|229.86|224.01|225.73|237.75|241.21|248.5|252.39|255.73|251.35|246.49|256.21|244.85|250.46|246.27|243.3|240.4|237.38|212.56|213.36|213.1|205.71|202|197.07|201.74|203.64|176.7|168.07|160.42|166.78|162.75|165.67|161.94|172.62|175.5|175.8|168.45|167.68||166.52|162.4|165.85|165.43|164.87|165.88|160.33|148.71|145.85||142.75|141.02|148.01|144.13|140.68|149.16|159.35|167.09|169.5|165.4|165.19|172.36|166.7|164.47||170.04|159.17|154.18|151.43|153.39|154.53|154.63|150.55|154.68|149.96|150.4|144.07|141.93|147.69|145.5|156.97|158.51|167.74|161.49|158.82|157.24|153.64|157.51|142.56|148.64|145.6|153.47|156.19|154.08|152.45||157.67|160.16|156.79|163.15|169.98|180.86|177.96|182.06|186.91|188.02|188.09|188.56|184.32|179.57|180.55|179.66|176.79|183.89|188.07|191.43|180.89|178.65|169.82|165.3|167.02|172|173.69|161.19|163.66|178.8|188.81|195.01|194.06|196.7|192.1|189.21|174.81|181.46||180.68|182.42|184.03|187.05|185.5|188.97|193.79|197.16|191.83|201.39|200.95|198.36|204.13|202.89|198.34|189.99|177.07|181.56|185.4|189.79|183.81|188.46|189.58|186.61||193.26|191.56|210.95|210.59|210.53|206.79|216.8|216.03|229.33|257.96|264.84|260.98|257.9|253.77|267.86||264.65|269.67|267.59|269.7|265.42|256.86|261.83|252.53|258.71|247.64|252.32|266.03|258.67|247.59|262.88|268.82|276.84|286.5|291.18|286.01||271.84|269.83|274.1|284.89|280|277.48|268.98|261.45|258.5|267.02|263.7|273.21|273.31|266.82|277.03|292.34|302.73|304.47|290.5|290.02|271.04|273.83|274.67|274.95|270.76|268.25|262.65|263.78|266.92|268.57|253.01|251.03|253.7|258.78|272.17|267.94|270.39|272.9|281.6|288.99|286.19|285.57|307.37|323.26|324.21|313.1|314.18|306.05|306.9|299.88|296.4|294.5|289.57|295.03
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||38.16|39|38.6|38.65|38.79|39.63|41.18|41.31|42.19|42.84|43.3|42.85|43.34|41.89|42.06|41.64|40.74|40.43|38.34|37.49|37.63|37.46|37.72|35.76|36.91|37.12|39.91|39.4|36.9|36.28|36.28|35.41|37.27|36.93|41.35|42.01|42.53|41.16|42.02||41.01|39.44|41.51|41.6|42.63|44.08|41.8|40.46|40.09||38.46|37.43|40.19|38.82|39.09|41.36|42.39|43.77|42.45|41.6|40.98|41.33|38.87|37.67||38.19|37.6|37.72|37.68|37.98|37.97|36.91|33.12|32.81|33.5|35.39|32.54|30.11|31.5|31.92|35.64|37.07|41.31|40.01|39.71|38.36|40.34|38.88|38.78|41.02|39.9|41.06|42.58|42.87|41.02||41.89|44.17|43.32|43.72|43.9|44.53|44.38|46.28|48.55|47.85|47.1|47.81|48.58|47.69|47.39|48.5|47|47.02|45.08|45.43|43.22|42.56|39.6|38.66|39.92|40.94|42.29|40.4|40.02|41.43|43.15|45.61|44.66|44.42|43.71|43.05|41.09|40.81||41.64|41.76|43.73|44.28|42.72|43.2|45.42|47.2|46.3|47.29|47.24|44|46.16|56.28|54.86|52.45|49|48.08|48.37|50.19|48.49|50.14|50.55|50.9||52.5|54.18|56.72|56.58|54.54|54.05|53.79|53.71|56.29|59.3|60.35|60.57|60.6|61.19|61.12||60.69|60.59|60.56|56.46|57.58|56.82|59.88|58.35|60.16|61.75|62.63|64.93|62.79|59.31|59.21|60.3|58.19|62.85|64.47|62.97||63.76|63.58|64.51|66.98|67.9|68.3|70.36|70.68|74.16|73.37|72.39|76.04|76.16|76.3|77.58|75.44|73.77|73.87|75|74.12|70.03|77.7|77.81|78.76|77.75|76.58|76.98|76.4|75.39|76.8|75.96|73.66|71.53|71.24|71.86|71.2|70.5|69.97|72.8|70.97|70.14|68.75|72.69|73.97|73.78|71.85|70.27|70.3|71.55|72.44|71.01|70.61|69.16|70.12
00566|41254|/equities/apollo-globl-man|R1000GROWTH||56.37|60.31|58.96|58.09|57.08|58.13|59.55|59.24|60.73|61.48|61|60.89|59.99|57.9|57.42|57.53|57.99|57.23|56.41|57.12|57.1|56.51|54.83|53.55|54.04|53.94|54.58|54.19|53.07|51.3|50.85|48.67|50.3|50.71|50.7|51.56|52.31|50.24|51.07||49.26|48.48|49.68|51.27|52.38|52|49.94|50.19|49.85||48.25|46.78|50.55|49.36|50.08|54.45|56.66|57.32|59.08|59.17|57.78|58.53|57.77|57.64||60.32|58.11|55.78|53.58|55.22|54.48|53.95|54.34|54.8|53.51|54.2|51.57|51.01|50.44|49.55|52.9|53.37|53.66|51.73|51.92|49.76|52.31|50.92|51.15|54.39|53.93|56.16|59.16|58.59|56.76||57.49|57.75|55.51|56.87|57.56|57.67|59.03|61.13|63.36|62.33|61.99|63.04|65.71|63.21|62.5|63.89|62.78|64.68|62.5|62.58|61.58|62.28|59.55|59.41|63.05|62.07|63.29|60.02|58.29|63.48|64.57|64.93|62.4|65.26|65.67|62.16|62.1|63.2||64.17|65.23|67.96|67.58|65.63|65.67|69.67|69.87|67.6|70.88|70.33|68.98|71.03|70.65|70|68.16|66.23|63.55|64.15|65.35|65.9|67|67.05|67.65||68.83|69.55|70.76|70.58|68.35|68.96|69.57|69.6|73.56|71.53|72.43|73.04|72.8|73.47|74.02||74.27|72.27|71.9|68.58|70.34|69.8|70.16|68.53|69.61|69.65|70.49|71.05|70.99|70.15|70.11|71.8|70.65|70.78|73.35|71.74||73.95|73.81|75.85|74.95|75.4|75.5|75.79|76.1|74.99|74.92|74|76.29|77.04|76.94|77.29|77.97|76.42|76.33|76.95|78.33|77.47|79.76|79.96|79.72|77.29|74.3|73.18|68.3|67.42|67.8|66.04|65.91|65.42|65.36|63.59|62.61|61.55|58.79|61.87|61.59|62.35|61.44|62.99|62.41|61.26|59.41|59.13|58.43|62.8|62.71|63.02|61.02|62|60.72
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||71.58|76.71|72.03|71.25|68.8|72.53|73.25|68.29|70.71|71.24|71.16|66.36|66.2|63.08|67.34|67.63|68.05|68.83|65.59|63.66|66.78|64.56|62.51|58.25|59.34|59.42|61.17|60.09|58.78|54.95|56.07|54.05|52.48|52.77|52.6|53.47|52.01|47.61|47.3||46.84|50.31|51.12|52.81|54.17|52.97|50.47|51.01|51.95||52.46|53.46|58.04|56.65|56.07|60.14|62.66|63.81|65.48|66.01|62.94|63.59|59.27|60.68||61.14|59.33|56.24|54.5|55.89|56.46|56.07|55.83|58.5|55.15|56.18|52.98|51.77|53.87|50.82|55.13|55.23|58.92|56.51|55.62|52.11|54.48|51.21|51.36|53.48|51.78|53.26|55.4|56.38|54.57||53.26|54.25|53.14|52.33|52.73|54.09|53.7|55.7|59.59|59.63|62.61|64.43|67.36|65.32|63.81|63.58|60.39|62.18|61.93|61.93|60.76|60.11|56.66|53.91|55.89|57.63|58.43|55.79|53.52|58.33|61.51|62.87|59.65|62.61|63.5|61.08|57.75|58.44||60.2|60.19|63.11|62.24|58.66|58.97|63.42|67.08|65.97|62.26|57.42|56.21|61.08|59.65|59|53.76|53.67|55.76|53.32|55.34|54.73|55.54|59.01|63.03||66.2|64.64|66.49|65.93|65.12|64.56|67.25|67.42|70.95|70.17|67.92|67.61|68.93|68.32|69.78||66.76|65.53|64.79|60.94|61.99|60.84|65.28|62.98|62.58|65.26|63.3|64.24|65.45|61.92|64.05|62.54|61.7|61.43|63.02|60.3||62.37|61.54|61.71|63.34|63.46|62.4|62.13|59.2|58.6|58.2|56.82|58.2|58.72|59.13|59.86|57.85|57.14|54.99|48.07|47.1|44.55|45.14|46.22|45.97|46.32|45.56|44.95|44.16|43.33|43.01|41.9|42.35|43.35|44.48|45.39|44.7|45.64|44.89|45.61|45.77|45.84|47.33|49.48|49.29|49.36|48.6|47.68|47.67|48.89|49.4|49.21|47.85|47.64|46.89
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||84.73|89.25|88.86|88.62|87.58|92.01|95.8|95.88|99.46|95.75|94.03|89.14|90.76|86.47|92.25|92.92|81.86|83.68|80.67|81.01|80.57|79.07|73.99|70.85|74.96|77.1|77.5|77.09|76.39|74.9|74.36|72.42|74.05|72.19|71.47|71.61|72.5|69.2|71.55||64.97|62.96|66.27|67.53|71.96|72.95|69.14|64.23|64.9||63.54|61.19|67.06|65.97|66.1|71.1|75.23|75.13|76.36|76.96|77.08|78.5|75.39|75.44||77.92|74.74|71.29|67.12|69.67|68.63|68.33|69.14|72.1|69.8|71.47|70.87|68.05|73.04|72.54|75.18|79.46|87.11|83.57|84.17|79.72|84.97|80.97|81.02|81.1|79.5|84.41|87.14|86.16|80.15||83.15|84.72|82.18|83.04|81.73|82.18|82.8|82.88|84.06|80.18|81|87.18|94.06|89.71|88.02|91.3|93.59|98.5|99.43|103.64|101.44|99.18|95.99|91|91.36|92.47|88.26|86.44|84.04|92.82|95.23|97.77|94.96|95.62|98.84|93.85|90.23|93.92||98.82|99.68|106.33|108.07|104.85|106.8|108.7|112.62|106.77|104.66|103.67|104.35|108.5|110.08|108.72|103.26|98.71|100.57|102.17|105.14|96.82|100.48|102.39|103.11||105.64|111.63|112.39|114.44|112.44|114.55|117.23|119.04|127.22|130.27|130.01|129.98|130.65|129.34|131.27||129.96|128.42|125.48|120.32|121.53|121.62|125.78|122.66|125.87|126.13|126.69|131.38|131.32|127.4|127.72|131.42|126.17|128.91|130.85|132.39||132.64|130.82|131.18|131.7|133.09|135.55|137.81|130|131.87|129.27|128.82|134.39|134.97|133.29|143.31|140.6|140.76|139.73|135.92|134.91|132.6|133.58|136.3|136.22|134.8|128.34|127.65|125.28|122.17|122.79|118.99|119.04|117.91|118.16|120.14|117.96|115.71|115.46|118.75|120.79|125.36|124.09|129.76|130.77|130.4|130.44|125.97|126.04|127.94|130.41|129.07|127.6|126.98|127.84
00569|16535|/equities/lpl-investment-ho|R1000GROWTH||226.16|228.53|225.26|222.79|221|224.39|231.95|231.82|229.13|226.03|227.58|223.72|224.03|228.02|222.83|225.14|219.29|217.06|211.14|207|209.92|203.59|197.12|194.12|195.92|192.39|194.25|191.85|187.01|178.96|178.83|172.53|176.92|177.68|176.51|181.84|180.68|176.49|185.4||181.23|184.48|186.35|191.44|192.2|188.82|177.78|187.59|191.71||185.39|183.04|188.7|188.53|180.34|188.65|195.13|202.76|203.7|199.02|198.05|198.29|192.04|196.19||200.78|194.65|188.31|183.94|183.68|176.84|173.78|172.42|178.06|170.62|174.37|170.5|172.56|172.24|167.48|179.19|184.44|193.77|191.11|190.5|187.87|193.23|190.27|188.49|196.5|195.63|201.96|217.9|218.52|213.02||215.24|213.28|201.04|200.32|194.98|188.54|184.34|186.4|184.39|183.38|182.68|185.7|185.54|186.71|187.6|188.34|183.87|186.38|179.97|181.01|176.95|174.47|163.04|160.34|156.81|157.46|154.83|145.28|143.67|157.11|168.18|171.82|165.3|180.95|182.73|176.83|179.03|181.69||181.16|182.58|189.13|187.53|183.59|187.08|189.45|190.77|189.55|179.88|181.24|172.95|176.21|177.36|172.32|166.32|162.83|162.83|159.75|159.7|160.03|165.08|164.44|169.1||175.78|175.75|179.02|179.26|179.57|177.41|174.01|169.1|169.07|162.8|160.09|161.87|160.96|161.28|162.55||162.63|160.84|158.25|152.65|157.3|161.45|163.36|159.55|156.94|160.27|161.37|164.37|164.21|160.8|157.93|161.38|154.73|157.61|162.61|159.8||171.99|170.5|165.42|164.09|166.55|166.58|167.88|166.9|164.92|164.42|163.6|163.97|167.06|168.21|170.16|173.01|170.09|166.68|164.02|174.73|172.08|175.02|174.62|174.9|173.33|174.36|173.71|172.47|172.5|169.99|166.92|166.83|167.07|167.25|164.35|162.31|162.03|157.69|160.18|156.76|159.22|158.01|161.13|155.64|153.3|147.43|142.47|142.58|146.81|144.22|145.59|143|144.99|144.07
00570|1076697|/equities/avalara-inc|R1000GROWTH||91.82|92.23|92|91.9|91.92|91.81|91.8|91.85|92|92.06|92.25|91.65|91.82|91.77|91.86|95.55|94.12|92.5|90.4|88.08|87.42|87.27|87.81|83.02|87.54|89.37|91.86|91.35|85.45|82.88|84.53|81.34|82.63|83.43|85.54|87.66|85.63|73.54|76.02||71.44|70.6|73.34|74.81|80.71|84.35|80.15|73|70.8||68.59|68.03|72.46|69.76|71.87|79.57|85.46|88.7|90.5|89.94|88.87|90.25|83.14|84.67||86.17|81.34|79.68|77.06|80.58|80.62|79.3|75.52|76.36|76.03|80.41|74.17|71.43|74.98|75.61|78.42|69.98|80.41|76.44|79.76|76.07|78.81|77.32|79.02|83.86|84.41|84.77|86.9|91.02|88.19||91.5|94.9|94.24|95.5|94.02|95.73|96.96|101.43|107.35|101.58|99.51|100.35|103.68|98.58|96.32|100.97|98.85|100.22|98.21|92.88|87.32|84.65|77.68|75.84|80.91|87.29|94.64|88.96|88.57|94.89|97.35|102.98|105|103.91|102.3|101.11|93.72|95.34||93.4|96.57|101.76|103.47|99.26|101.34|112.26|112.14|107.96|106.81|105.3|100.86|105.07|111|109.62|103.17|96.5|99.56|99.5|106.42|98.43|102.76|103.92|103.74||109.43|109.25|116.93|119.16|113.82|109.22|110.78|115|121.5|126.71|129.11|133.39|129.29|131.4|135.94||133.73|137.05|137.48|133.9|138.64|132.8|139.09|141.48|142.94|143.75|149.92|153.51|147.99|139.06|133.9|132.99|130.25|139.68|142.7|142.14||143.16|140.35|145.25|150.12|150.67|153.07|156.85|154.07|156.78|153.99|157.86|162.8|169.12|170.01|186.42|184.37|185.13|182.37|179.64|179.15|178.14|178.96|181.11|177.8|179.14|176.76|177.72|176.45|172.85|172.09|169.43|162.69|161.31|165.27|168.19|168.04|168.26|166.68|176.57|174.77|175.54|173.89|185.82|189.53|188.98|189.88|187.62|185.14|189.57|188.76|183.5|185.54|183.76|184.12
00571|13845|/equities/gamestop-corp|R1000GROWTH||30.94|31.96|32.5|33.53|34.5|36.49|37.93|40.52|42.19|39.68|40.74|39.45|40.53|40.37|43.45|40.02|38.36|37.93|35.84|34.78|34.01|33.84|33.78|32.43|33.98|35.78|38.3675|39.6875|37.925|36.66|35.41|34.05|35.32|34.28|32.5225|32.135|33.78|29.3575|30.0575||30.855|30.575|30.715|31.095|32.4225|33.8025|35.505|34.615|35.07||33.785|31.4325|32.3225|31.5425|29.5625|32.2725|32.245|34.6825|36.625|32.025|33.425|33.5|30.35|31.185||34.3025|32.115|28.7925|22.2875|24.0325|23.915|24.7975|22.87|25.095|22.95|24.5975|22.3925|20.3325|23.375|24.6975|28.675|29.7825|31.77|30.1075|29.8925|31.2675|32.3275|32.46|31.9|33.9875|34.555|35.39|37.2125|38.1175|35.365||37.6925|37.675|36.2175|36.7325|36.5475|37.5|39.16|38.3975|42.6825|41.25|41.645|41.7125|44.975|47.3975|37.9875|35.5975|35.25|30.785|23.55|22.6975|21.925|21.715|20.66|19.5275|23.1725|25.14|26.3025|25.7525|24.8375|27.915|29.6025|30.4925|29.755|30.835|29.645|31.145|28.7175|29.515||30.3825|30.8525|32.0825|31.54|29.2725|31.0625|30.6175|31.0725|28.9|25.585|25.585|24.8075|25.01|28.15|27.2325|24.4775|23.38|25.815|24.9475|25.0375|26.59|25.6675|26.6425|27.2275||29.1625|30.62|32.015|32.575|32.7875|35.155|32.7575|32.3425|37.2275|38.21|37.0975|38.8325|38.4825|36.615|37.0775||38.035|38.5|39.53|39.285|38.91|36.1475|37.1475|36.9225|34.22|39.7525|38.94|43.4125|44.4525|41.78|43.0975|45.39|44.96|49.0525|50.5025|49.93||52.945|53.475|61.8875|57.2|52.53|52.5|51.795|52.285|50.525|51.08|49.7975|51.65|54.66|53.3125|54.46|54.5825|51.7475|50.0225|45.8775|45.7125|43.3775|44.46|43.4925|42.45|45.4275|46.13|46.6975|46.505|45.82|45.9575|46.015|43.955|44.525|43.17|43.03|42.7675|43.045|42.84|44.2275|43.8675|43.98|44.65|47.37|46.29|47.81|47.535|47.4875|48.05|51.2425|51.5925|51.13|49.81|50.85|47.6025
00572|8280|/equities/las-vegas-sands|R1000GROWTH||37.93|39.07|37.87|36.88|36.6|37.63|37.72|37.45|38.28|38.69|38.67|37.69|36.65|36.9|37.19|38.37|39.3|38.96|38.15|37.77|37.69|38.52|38.97|38.22|38.85|38.99|39.52|37.08|35.53|34.65|34.53|34.25|33.23|33.25|32.21|34.38|35.33|34.7|34.76||35.28|33.59|33.61|34.51|33.17|33.43|31.58|31.6|31.71||31.67|30.87|32.64|32.27|30.6|33.5|35.29|37.39|35.83|35.5|34.96|35.53|35.16|35.46||34.62|34.17|32.07|30.98|32.99|33.46|33.26|33.82|34.69|33.37|34.68|30.14|30.33|31.2|31.86|34.29|35.55|37.06|36.43|36.69|35.43|35.68|34.84|34.75|36.29|36.4|37.21|38.51|38.24|36.65||36.96|36.25|35.03|35.04|35.95|36.11|37|37.83|39.93|39.52|38.87|39.65|40|38.89|39.2|39.73|38.17|39.02|38.69|38.96|37.37|36.54|32.66|32.09|36.42|38.6|38.77|37|36.1|40.8|42.37|44.4|40.3|42.86|44.52|43.58|45.15|45.42||47.12|47.06|47.61|47.76|46.21|45.16|46.65|46.71|45.75|45.5|44.2|43.91|44.75|44.65|43.8|43.11|42.08|44.12|44.87|44.89|43.75|43.61|43.92|43.1||42.99|37.66|38.95|38.85|36.43|37.9|37.83|36.97|38.66|38.85|37.64|37.68|37.19|37.65|37.87||38.59|37.03|37.02|34.15|35.44|35.11|36.01|36.37|36.93|37.66|38.11|38.71|37.07|36.74|34.28|35.59|33.98|35.62|37.26|37.87||40.01|39.81|40.63|38.26|38.55|39.29|40.64|41.34|39.7|39.5|40.04|41.08|41.57|42.64|39.74|41.08|40.7|41.02|38.81|39.74|40.3|39.03|37.99|38|38.77|39.52|40.3|40.04|40.1|40.37|40.05|40.23|39.09|38.22|37.12|36.75|37.47|36.91|38.18|36.6|36.4|37.3|37.9|36.9|37.28|36.12|35.59|37.69|38.17|37.52|38.05|38.71|42.89|41.84
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||44.31|46.85|45.99|45.67|44.64|46.71|49.16|49.19|52.05|51.41|51.37|49.33|48.4|46.1|49.03|47.67|48.18|49.26|49.17|46.04|45.69|44.89|43.87|40.3|42.18|42.65|44.08|44.25|41.79|38.6|37.65|35.39|38.14|38.72|38.21|39.59|41.53|40.32|42.26||38.53|38.3|40.27|42.97|44.05|44.47|39.52|39.96|40.11||39.65|37.67|41.39|39.39|39.64|45.5|50.16|52.15|52.37|52.34|50.6|51.87|49.56|50.17||51.6|51.02|46.4|43.14|48.25|50.11|48.63|47.95|51.4|51.99|54.99|49.83|48.36|50.77|52.95|59.95|62.95|66.39|67.65|68.35|66.28|67.39|64.15|64.83|68.5|66.6|68.11|71.7|71.75|68.37||68.88|70.01|67.02|68.58|68.98|70.56|72.01|77.16|80.69|76.65|77.36|77.53|81.23|76.88|77.4|78.99|77|80.07|78.49|80.83|79.59|79.34|74.97|71.97|74.81|77.46|77.59|70.24|69.64|78.8|83.21|86.16|82.98|84.19|84.69|84.65|78.68|76.57||79.28|81.92|85.42|84.18|81.23|83.74|86.49|86.87|82.36|80.75|78.83|76.36|77.5|80.8|76.14|72.97|70.4|75.35|77.29|75.96|72.17|76.98|77.8|79.16||82.84|84.76|87.95|89.98|88.3|89.66|86.6|84.15|89.95|93.47|93.53|92.99|92.38|92.78|94.15||94.76|93.42|93.85|86.3|87.91|85.88|87.16|86.16|85.22|88.98|90.81|93.25|90.38|92.04|86.59|90.03|83.07|90.07|93.48|91.2||93.94|93.94|94.37|95.4|96.09|100.7|103.19|103.23|106|101.89|99.98|103.07|105.3|106.48|103.12|110.69|111.74|112.06|109.46|110.89|110.76|112.78|111.94|112.05|113.31|113.53|113.93|113|110.71|114.52|114.96|117.06|114.77|113.96|116.15|114.34|114.76|118.11|119.49|112.28|113.4|115.48|116.35|112.35|111.62|109.91|105.04|104.75|106.07|108.57|107.33|103.07|104.34|104.19
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||390.28|406.97|396.96|392.46|401.21|405.2|416.95|411.99|410.93|410.86|412.24|404.13|405.75|392.56|394.89|387.93|391.34|390.91|391.07|390.12|392.11|389.82|392.99|386.75|387.99|399.27|405.64|410.86|410.24|406.81|406.6|399.15|401.37|391.49|397.25|401.35|405.54|397.57|396.8||403.61|389.71|389.04|390.71|397.58|396.54|398.13|389.76|386.36||379.17|379.55|385.42|377.13|380.63|380.5|385.44|384|385.28|377.27|368.12|372.87|360.85|363.17||365.91|355.61|352.57|342.17|343.01|341.69|336.43|328.02|336.46|336.45|340.94|327.85|325.13|335.72|333.6|341.79|341.69|353.2|343.84|351.12|338|353.88|372.91|369.73|378.16|378.83|391|396.49|394.08|379.49||387.24|392.16|388.57|387.92|394.79|397.4|391.1|391.17|403.79|397.18|407.01|406.27|412.01|399.07|394.74|393.2|393.94|396.83|400.05|415.66|409.46|405.47|389.91|386.18|386.37|393.14|397.19|393.15|400.07|413.71|402.67|423.25|432.21|432.21|429.98|417.41|402.09|422.11||435.62|430.53|433.34|432|430.71|431.52|438.58|444.76|438.73|434.36|438.07|443.79|451.94|458.3|454.65|441.01|429.58|423.7|436.36|456.24|434.81|452.27|469.39|466.46||473.04|481.4|486.89|486.42|502.65|508.43|524.41|520.53|535.28|553.22|564.33|557.41|562.4|557.77|557.21||545.84|534.83|529.96|530.61|528.38|532.2|523.92|523.15|537.36|534.42|530.29|534.17|537.43|517.08|521.77|525|511.65|524.14|533.95|529.88||533.98|531.91|533.36|535.59|536.83|531.48|525.25|517.32|513.3|506.96|495.15|498.49|496.67|495.88|509.38|485.26|486.87|487.38|488.97|479.33|480.27|465.78|466.24|464.33|467.96|458.58|465.37|459.9|454.91|477.48|476.28|480.05|479.48|480.32|482.71|482.66|474.62|470.91|475.07|476.96|483|484.91|487.23|489.84|492.81|495.52|498.15|497.06|503.54|511.21|505.56|506.96|511.1|510.87
00575|16932|/equities/ptc|R1000GROWTH||114.59|119.32|115.71|114.665|116.53|119.5|122.09|122.47|123.94|125.16|125.03|124.05|123.02|119.88|119.33|120.3|120.85|121.72|120.59|122.19|123.38|125.81|117.34|111.28|111.18|111.18|112.54|110.89|107.59|102.41|102.24|100.26|100.64|103.2|105.33|106.9|107.39|105.74|107.1||107|106.34|107.1|106.39|112.19|112.44|108.51|105.34|106.14||103.91|100.28|103.42|99.89|102.44|109.09|113.03|115.52|117.84|118.47|118.56|119.7|116.42|116.53||118.65|112.16|109.36|108.67|112.96|113.42|109.51|107.42|111.94|108.98|109.55|106.32|102.91|107.51|106.55|110.41|112.15|118.01|114.59|114.87|114.21|114.39|97.62|97.88|99.9|99.12|101.45|102.45|99.92|99.31||98.71|101.57|100.56|101.36|103.5|104|100.98|105.03|108.75|106.77|107.72|109.19|111.89|107.95|107.32|108.01|107.15|111.59|110.67|111.42|110.73|109.74|105.95|101.51|103.94|106.82|109.3|104.45|104.86|107.99|109|111.76|110.13|111.28|111.52|109.85|106.54|107.05||108.86|109.54|114.65|113.2|111.91|114.15|118.33|120.11|114.63|115.17|115.76|113.63|116.4|116.15|116.26|113.41|109.78|113.48|114.63|117.6|116.06|115.77|117.36|116.07||115.88|115.2|120.05|119.27|114.54|115.08|117.14|118.33|122.6|122.98|121.15|122.04|122.13|122.34|122.6||120.51|121.08|120.73|119.92|120.75|115.52|118.67|117.31|122.52|120.57|119.96|120.74|120.2|116.64|112.89|110.91|108.84|109.58|110.32|105.94||110|109.72|115.93|117.33|117.45|119.64|122.79|120.05|121.83|119.79|120.18|122.37|126.43|125.94|120.93|129.85|126.41|126.8|127.35|126.87|125.01|127.6|129.36|128.11|127.99|129.48|129.01|124.96|123.5|122.83|120.68|117.15|117.94|120.04|120.2|119.59|119.87|117.51|120.51|119.79|120|121|124.08|123.52|123.84|121.09|119.93|120.74|123.14|125.5|125.2|122.44|122.81|125.62
00576|16770|/equities/novavax|R1000GROWTH||35.2|37.25|37.07|36.55|35.47|36.22|37.18|39.37|42.88|42.3|41.47|40.34|41.36|40.28|57.25|60.27|61.93|61.11|57.46|53.92|54.51|57.11|56.41|56.55|55.51|54.85|58.95|59.57|58|51.97|54.43|51.62|69.95|69.76|67.15|76.12|73.14|63.54|64.29||57.15|51.43|51.85|51.06|53.82|51.67|51.81|45.48|41.37||40.24|37.66|41.23|38.71|36.28|40.62|41.48|50.11||47.54|44.76|55.97|53.64|55.33||55.29|47.07|46.13|46.54|51.4|53.42|58.43|52.11|51.95|48|51.89|47.98|42.92|53.86|53.26|57.3|58.66|62.73|58.89|53.75|45.07|44.27|46.46|47.42|50.21|46.65|48.8|53.69|54.59|55.16||58.55|62.17|58.1|57.54|60.63|59.5|62.44|65.23|75.29|74.32|73.65|74.75|78.83|73.85|74.13|81.45|80.18|83.8|78.56|82.3|79.23|77.49|73.8|71.93|72.99|77.77|79.07|72.79|69.73|71.72|80.53|86.39|83.74|83.37|81.63|79.95|73.49|79.39||81.89|83.44|86.55|87.13|80.11|90.44|88|91.79|83.45|94.8|89.33|88.49|89.44|95.18|93.7|82.92|72.92|79.18|77.21|79.47|84.65|90.36|92.33|98.44||110.82|112.38|130.17|130.68|134.99|126.7|121.5|122.41|138.45|142.9|143.07|154.83|153.25|155.84|157.8||177.25|183.3|191.07|201.95|217.32|194.92|179.49|168.43|169.06|166.56|177.38|181.75|182.85|141.86|160.48|161.97|192.65|208.63|193.96|217.97||200.07|200.71|207.99|192.34|191.05|183.99|170.49|172.45|169.89|169.38|164.19|169.3|173.02|159.19|179.41|195.2|195.3|172.45|148.83|150.62|141.55|134.99|135.35|134.56|138.79|136.86|160.55|166.25|161.95|169.74|166.39|163.22|165.39|164.05|165.68|161.89|170|178.27|181.6|207.31|203.53|204.83|231.04|248.16|257.3|232.01|230.29|226.92|237.54|237.27|232.3|234.29|233.83|242.18
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||16.53|17.43|17.45|17.06|17.24|18.14|19.58|20.57|20.66|20.8|20.67|18.54|19.35|17.89|18.43|17.96|16.36|16.82|15.37|14.11|13.73|13.73|13.68|12.65|13.39|13.53|14.27|14.28|13.49|13|12.86|11.22|11.72|11.85|11.43|12.74|13.1|12.37|12.97||11.77|11.67|12.41|12.76|13.6|14.15|13.08|12.52|12.17||11.42|10.72|12.23|11.61|11.03|13.1|13.82|14.33|12.95|13.08|12.72|14.26|13.51|13.55||14.72|14.24|14.13|13.51|13.94|14.03|14.15|13.86|13.86|12.48|12.61|11.37|10.27|11.36|10.99|13.15|14.44|15.73|15.08|14.99|13.68|14.1|13.87|13.96|14.68|14.03|14.36|15.56|16.88|15.98||16.49|16.75|16.41|16.87|16.38|17.2|17.68|19.05|20.41|19.05|19.47|20.41|20.69|18.65|18.2|19.05|18.91|19.41|18.79|19.62|18.99|18.32|16.13|15.26|16.11|17.58|17.78|17.38|18.05|20.69|20.91|23.19|23.52|23.68|22.2|21.83|19.63|18.59||17.29|22.06|22.99|23.73|22.2|23.33|22.78|23.42|22.12|21.5|21.89|20.55|21.79|23.68|22.09|20.64|19.39|20.33|19.32|20.03|19.46|20.67|21.4|22.18||23.19|24.24|26.1|26.94|26.13|27.24|25.8|24.65|26.63|27.77|27.47|28.46|26.59|27.32|28.2||29.44|29.57|30.31|27.9|28.67|26.98|28.67|27.81|28.85|30.41|31.45|33.38|31.27|30.68|28.37|31.3|31.24|34.55|35.2|36.04||35.58|35.04|36.79|36.14|36.62|37.87|39.28|39.36|40.51|40.71|41.08|43.05|44.78|43.62|44.68|46.84|47.6|49.02|46.59|47.18|47.83|48.75|46.82|46.11|48.92|49.09|48.84|48.65|48.08|49.36|49.82|48.94|48.88|47.91|49.37|48.99|49.29|48.46|50.56|48.16|48.32|49.93|51.39|51.33|51.75|52.63|52.77|57|60.42|59.97|59.84|59.05|60.46|62.46
00578|1096127|/equities/elastic|R1000GROWTH||82.96|84.98|83.12|80.75|79.96|79.97|80.87|80.6|84|84.94|83.78|83.27|88.22|82.95|87.8|86.63|86.79|86.73|81.89|80.75|79.89|79.09|77.59|73.26|76.13|76.38|80.88|80.45|75.02|72.71|72.06|70|71.16|69.48|75.94|78.89|79.52|75.49|75.59||71.21|67.67|72.65|71.57|74.09|77.58|72.34|69.25|67.92||65.26|61.62|65.84|62.93|63.96|70.45|76|78.3|77.81|74.1|71.06|73.62|61.94|61.65||64.65|60.01|58.95|57.1|59.47|60|59.87|56.43|58.9|58.28|63.92|55.53|53.01|57.5|57.36|65.18|67.91|75.18|73.63|77.37|76.14|81.07|78.58|79.09|83.23|79.5|82.73|88.38|93.55|89.19||90|94.01|87.47|89.64|88|90.5|87.49|90.64|96.03|92.26|88.95|90.54|93.66|89.8|88.82|92.54|92.49|93.36|86.21|85.8|82.72|77.36|70.07|67.07|72.02|79.72|82.05|75.85|76.22|79.65|80.75|85.46|85.84|86.65|85.41|85.22|76.17|79.43||80.99|83.19|91.52|92.88|90.25|91.01|95.52|94.85|91.75|89.92|89.23|85.11|88.74|94.39|93.25|86.67|81.61|82.38|82.52|87.99|82.13|86.05|89.23|90.13||94.54|97.87|111.04|114.1|112.01|108.22|108.79|108.42|116.27|119.57|123.09|124.78|122.01|122.34|124.25||123.98|122.25|122.56|115.64|117.66|114.28|118.37|113.79|116.85|117.06|122.36|128.31|116.44|110.55|112.67|118.28|139.13|155.46|159.39|153.82||156.75|153.82|160.11|175.22|179.48|182.21|186.78|182.47|182.68|174.75|174.09|183.71|171.67|167.97|171.34|169.42|171.05|173.83|173.51|171.65|168.63|171.92|173.02|168.9|169.55|168.73|170.98|170|171.87|173.29|168.66|162.57|159.28|155.19|152.3|147.53|144.16|142.32|151.06|148.99|147.79|151.73|163.58|166.34|166.99|166.54|163.18|160.32|164.09|164.29|159.99|160.11|158.5|159.66
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||154.63|165.99|162.44|164.44|159.45|162.83|166.97|164.81|168.87|161.47|158.83|155.74|154.5|148.26|154.76|146.98|144.75|144.69|141.44|145.4|144.42|140.5|138.08|133.68|136.45|137.26|140.73|137.53|137.51|132.01|131.9|126.75|130.21|128.31|126.81|130.47|127.96|121.05|123.35||112.81|110.95|116.1|118.41|122.32|126.09|121.25|119.85|119.61||118.86|115.65|121.29|120.7|119.63|121.24|126.15|126.08|125.73|127.45|124.28|129.91|125.03|127.92||130.91|130|114.98|105.47|108.3|108.15|112.34|110.47|128.53|124.07|126.11|125.05|123.96|127.06|124.26|123.69|132.35|142.17|139.5|137.78|130.48|138.26|134.62|135.37|140.4|135.26|140.35|143.6|147.18|141.25||148.98|153.14|152.3|151.46|146.92|143.01|140.91|148.78|147.07|141.9|145|144.88|155.81|148.55|145.58|146.75|148.89|157.67|158.63|164.18|160.69|152.45|148.51|144.62|141.13|146.44|146.2|145.62|141.43|151.82|151.66|149.75|146.71|144.86|144.53|140.85|133.92|132.87||140.36|142.58|149.51|154.33|153.18|154.18|158.01|163.67|164.1|162|162.3|161.57|163.77|164.8|160.54|154.81|146.37|149.8|156.22|154.93|142.58|142.58|147.9|146.92||147.04|148.74|151.69|153.44|151.92|150.86|156.61|154.07|165.88|168.87|169.13|169.39|169.67|167.66|168.61||168.96|171.89|167.93|162.55|169.44|164.98|171.6|170|169.64|175.43|180.82|182.66|182.92|177.47|181|184.66|186.69|194.84|206|205.72||209.81|211.5|217.42|215.65|218.89|209.95|221.63|212|210.49|206.34|201.4|204.59|203.37|207.23|207.38|203.88|194.1|187.78|185.73|184.15|181.92|182.32|185.23|189.58|188.62|187.13|185.29|185.65|182.26|178.84|174.04|172.95|171.41|171.02|172.65|166.86|169.74|170.09|174.9|177.33|191.66|191.76|194.46|191.24|188.51|189.91|184.73|182.92|185.36|188.29|184.25|178.4|178.07|179.41
00580|101892|/equities/zendesk-inc|R1000GROWTH||76.53|76.61|76.48|76.47|76.52|76.55|76.73|76.59|76.58|76.47|76.51|76.3|76.41|76.1|76.21|75.89|76.08|75.55|75.33|75.42|75.42|75.11|74.94|74.61|75.25|75.25|75.39|75.27|74.97|74.54|74.33|74.31|74.39|74.56|74.24|74.61|74.57|74.12|74.28||74.51|74.07|74.61|74.41|74.65|74.17|57.95|57.21|56.04||55.87|54.53|60.19|57.01|59.96|64.97|69.04|80.52|86.51|86.06|89.78|93.8|90.12|91.45||99.03|93.66|92.19|88.18|97.13|98.96|98.6|96.26|100.19|98.64|102.15|96.99|98.87|100.7|99.14|113.88|117.73|123.65|121.22|122.14|122.04|120.77|123.09|123.08|121.97|120.85|122.89|126.15|129.12|121.69||125.17|126.53|123.38|121.99|122.5|123.25|122.58|124.76|125.17|123.81|120.29|119.69|121.14|118.87|120.47|119.48|118.97|120.61|119.89|116.59|115.48|112.82|111.2|110.79|113.97|118.93|116.36|113.56|113.33|119.81|122|124.19|116.8|116.67|115.48|115.06|112.06|111.39||115.06|116.65|118|118.78|116.39|116.27|114.18|103.11|99.19|98.43|97.68|94.57|99.42|100.23|98.51|94.51|90.52|92.03|93.72|95.77|94.74|97.69|97.57|96.88||100.41|99.15|101.95|100.45|99.99|97.92|98.36|96.87|102.25|103.53|104.29|106.18|102.44|104.23|103.85||103.35|103.82|104.74|101.69|102.32|98.7|99.45|100.25|100.95|100.57|101.29|103.83|102.13|97.91|96.88|99.8|99.38|102.11|95.11|94.27||94.16|91.74|94.85|97.21|97.76|103.13|104.13|103.39|103.83|100.13|100.64|100.35|101|101.07|102.87|104.06|104.88|100.88|101.8|119.01|122.66|124.95|132.22|135.23|134.03|128.41|128.01|124.77|124.56|124.91|121.04|114.71|110.28|112.17|114.27|111.96|111.91|111.46|116.69|116.39|116.27|118.12|121.33|122.54|123.85|125.28|121.08|122.45|124.61|125.48|122.01|115.5|115.3|117.25
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||96.91|98.35|98.49|97.84|98.01|99|99.05|98.14|98.06|98.2|95.84|94.76|96.15|95.76|94.41|95.03|95.03|96.21|96.06|95.8|95.98|95.64|94.21|95.15|95.06|94.27|93.27|93.04|92.67|90.04|90.3|90.22|89.97|90.44|91.93|92.54|92.39|91.91|90.12||92.84|90.36|88.53|87.58|88.71|89.54|84.98|84.66|84.26||81.13|80.68|83.19|82.02|83.3|84.91|86.14|86.93|88.79|88.03|87.21|87.47|85.28|85.86||86.86|86.45|84.63|84.86|81.08|78.84|80.84|79.72|83.38|82.21|80.53|79.62|79.93|81.68|81.4|84.34|85.42|86.67|83.24|82.45|81.63|83.46|84.81|85.72|87.37|88.02|89.9|89.85|87.38|87.01||87.78|88.07|87.57|88.4|88.85|89.36|88.51|87.79|88.26|89.31|87.84|89.41|86.69|88.68|87.94|87.14|85.91|85.63|85.45|86.68|85.3|83.84|84.95|83.49|83.32|83.82|83.5|83.37|86.94|86.33|82.64|81.61|82.48|80.69|76.39|75.14|70.48|71.38||73.03|73.87|73.97|73.71|74.33|74.66|74.84|75.55|74.95|75.53|76.65|76.57|78.39|76.66|76.73|75.25|82.04|84.21|85.41|86.69|85.37|85.76|87.05|88.04||88.95|86.27|85.73|86.39|86.52|87.41|87|88.71|90.28|88.2|84.79|85|85.17|84.68|84||83|82.39|82.28|81.19|81.94|82.75|83.04|84.13|84.74|83.43|83.54|85.49|86.24|86.48|85.99|86.41|83.91|83.94|86.08|85.2||86.99|87.97|88.47|87.34|86.82|88.82|88.61|89.03|89.85|88.75|88.26|87.82|87.73|86.8|87.42|86.74|87.78|87.6|86.86|80.56|79.69|82.64|83.66|82.95|83.11|81.15|80.97|80.84|80.97|80.66|80.31|80.19|80.32|80.82|81|80.28|79.84|81.25|80.81|79.35|79.45|78.48|79.47|79.14|78.43|78.38|78.07|79.83|79.93|80.12|80.54|79.97|82.24|81.49
00582|31033|/equities/five-below-inc|R1000GROWTH||127.14|134.2|132.06|131.72|129.52|135.98|142.04|143.98|147.38|138.11|140.08|139.27|136.65|134.22|141.17|138.56|137.61|139.18|132.75|133.79|127.07|125.99|118.85|114.02|122.34|124.83|127.18|125.18|123.6|119.61|118.66|116.44|119.62|119.04|120.02|122.38|125.5|119.11|122.36||112.99|113.43|116.16|119.45|124.19|128.19|122.38|117.22|117.74||118.21|116.32|123.22|120.66|122.28|127.45|133.51|135.37|134.05|132.72|130.85|131.4|127.06|130.59||138.18|135.7|120.89|114.49|116.5|117.54|123.39|125.51|141.88|141|145.98|139.09|137.07|138.53|138.5|146.56|151.51|162.1|160.27|162.54|157.1|167.07|160.63|162.08|169.64|169.06|176.79|183.96|182.37|177||179.54|180.92|176.72|173.95|170.28|168.07|166.26|165.74|168.27|162.68|158.37|160.2|171.39|165.33|162.39|164.76|163.04|166.74|163.34|164.17|163.41|159.01|153.95|148.8|153.42|160.01|157.66|149.28|145.17|149.66|157.82|165.67|158.19|163.61|166.56|161.37|154.98|159.64||166.3|162.35|169.92|170.12|166.63|168.49|172.58|177.76|171.39|170.35|171.65|166.99|168.43|170.74|164|158.84|154.4|155.66|162.6|169.74|159.07|162.71|168.67|171.18||173.31|176.48|180.28|181.12|179.73|186.21|192.9|191|203.89|207.71|206.89|206.36|206.18|196.47|196.96||193.56|189.94|186.54|180.57|182.4|182.69|189.7|188.75|191.74|201.73|198.97|205.17|200.73|195.06|192.45|198.68|189.19|203.44|207.11|204.74||209.89|211.61|216.48|215.36|217.5|211.98|218.76|211.65|208.91|207.12|210.1|213.67|211.45|210|207.58|204.06|201.39|198.92|197.3|193.94|192.26|193.91|195.85|192.74|192.35|187.18|188.49|192.22|190.06|187.78|181.27|179.99|181.86|185.88|186.31|175.75|166.95|170.53|173.65|176.81|186|186.95|194.79|193.39|191.04|191.7|186.09|188.23|191.77|186.72|184.06|184.79|185.69|186.28
00583|958827|/equities/novocure-ltd|R1000GROWTH||82.77|85.16|84.4|78.57|78.07|79.24|80.01|82.25|83.05|84.32|85.92|82.54|79.89|76.78|77.64|75.62|74.88|72.71|70.2|69.01|67.99|70.24|73.96|70.96|71.37|71.8|75.24|75.58|73.67|71.87|72.46|72.85|72.98|72.24|72.82|74.42|75.26|73.85|74.52||73.3|69.5|72.4|72.03|74.69|75.6|70.6|63.43|58.76||57.99|56.6|60.84|59.87|62.57|69.45|71.5|77.25|78.52|78.88|79.79|85|80.05|80.38||83.98|80.19|75.59|73.59|77.08|74.7|74.05|69.73|71.69|66.7|65.24|60.74|57.94|61.43|62.84|73.17|80.2|82|83.77|81.37|76.58|77.18|76.95|77.96|83.33|79.21|83.65|85.03|82.44|78.48||84.24|86.79|82.6|82.24|86.05|86.03|85.3|87.1|89.9|87.66|82.85|84.07|84.52|79.5|80.12|82.15|81.58|84.15|78.53|80.03|76.78|71.6|64.91|62|66.08|69.9|71.58|69.7|69.5|69.46|74.07|76.74|80.59|81.86|80.33|77.89|72.96|77.79||76|78.63|82.91|84.4|78.88|78.46|78.11|81.32|75.3|72.7|71.24|69.32|73.75|71.79|68.65|62.94|60.15|62.99|64.41|68.94|67.18|70.1|64.18|64.41||69.12|69.72|72.64|68.37|65.63|66.25|69.37|72.25|75.66|80.1|75.08|79.83|78.35|80.46|82.71||84|84|85.06|79.65|84.03|82.3|84.11|83.2|86.59|84.25|87.77|92.74|89.94|83.3|82.06|91.37|91.07|93.64|93.35|97.01||99.73|93.34|97.01|103.51|108.72|113.32|109.49|112.42|115.06|111.73|102.93|106.11|107.42|106.42|106.9|110.37|107.73|107.96|102.57|101.74|110.78|113.51|119.29|120.74|121.99|117.95|117.36|110.36|112.22|114.38|111.58|110.88|111.49|111.5|113.4|110.62|110.17|109.43|116.11|116.17|116.17|119.67|125.69|127.3|131|131.12|128.36|127.2|131.03|127.09|126.83|126.07|129.53|131.82
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||4224.9902|4364.9902|4289.0098|4200.9102|4208.6099|4273.29|4440.1299|4420.3101|4445|4407.2002|4454.7202|4388.3101|4393.9902|4193.2402|4374|4359.73|4381.8701|4279.6201|4246.7998|4419.4399|4393.1001|4389.8398|4372.5298|4360.02|4464.8301|4552.6099|4552.6802|4442.2002|4458.29|4363.9702|4363.4302|4361.5298|4387.6602|4363.02|4372.6401|4370.7998|4366.9302|4348.4399|4369||4168.9102|4004.1399|3965.98|3951.3201|4046.53|4049.72|3941.8201|3827.8501|3803.5||3699.9199|3670|3909.8501|3905.0801|3943.96|4173.5898|4338.02|4351.7202|4412.8901|4418.5098|4428|4462.7598|4387.6802|4450.6201||4467.7598|4350.02|4189.7798|4061|4211.3301|4262.4102|4155.6802|4136.52|4368.3901|4231.79|4293.5698|4247.75|4110.9902|4274.21|4370.1602|4415.6201|4446|4685.0898|4475.5298|4432.6499|4376.21|4492.8101|4360.3999|4415.1802|4353.2798|4282.8799|4411.7402|4468|4444.6401|4320.6201||4335.4502|4419.9902|4352.02|4324.6802|4293.8901|4324.2998|4358.6401|4390.8599|4548.4199|4531.4102|4467.27|4672.0498|4748.8101|4638.4399|4668.04|4739.6499|4793.1699|4902.29|4892.7598|4988.73|4924.9302|4854.4302|4813.6099|4622|4752.54|4776.5601|4814.1602|4648.4302|4706.8799|4919.8101|4929.3799|5012.4199|4906.6802|4958.4399|4917.4902|4775.4399|4636.5801|4792.79||4996.04|5001.3301|5113.0098|5062.1802|4977.9399|5037.5|5166.4702|5348.9302|5299.5498|5287.3198|5275.0298|5431.3799|5493.75|5365.27|5327.2202|5206.9702|5056.2402|5051.5601|5150.0801|5287.1699|5154.98|5187.7202|5355|5496.8301||5718|5692.0298|5566.9902|5567.4902|5515.3599|5438.8799|5690.8398|5729.1099|5819.6802|5757.0098|5908.8701|5906.0298|5959.3301|5869.4702|5820.0698||5784.6299|5813.3799|5747.0498|5602.7402|5636.7798|5760.3501|5907.3701|5832.0498|5785.8999|5935.7202|5863.52|5892.5801|5671.3799|5626.1401|5480.8599|5549.1802|5404.5601|5225.3398|5281.73|5291.1001||5351.3999|5320|5210.8198|5216.0098|5109.9902|5160|5166|5277.98|5253.8101|5149.5298|5114.9502|5200.27|5087.9302|5089.2402|5052.3799|5020.02|4908.3101|4927.6699|4894.7998|4900|4815|4870.98|4878.4199|4875.5|4900|5051.0898|5034.7002|5010.79|4966.5298|4998.3701|4873.7202|4856.25|4840.8599|4838.2402|4869.7798|4803.5|4781.8198|4781.8599|4785.3301|4794.0801|4942.25|4885.96|4987.3101|4952.96|4977.3398|5017.4502|4966.7202|4968.1499|5070.7402|5024|4935.3799|4958.5898|5033.3799|5132.1299
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||25.21|28.11|26.85|26.65|26.84|28.46|31.13|33.01|36.28|33.08|34.76|31.71|33.5|28.45|32.27|29.6|28.33|29.06|25.44|23.94|24.33|24.37|24.77|22.66|24.6|26.03|28.45|28.68|28.29|26.1|25.73|24.18|25.13|26.6|27.03|27.09|33.74|33.09|35.46||32.82|31.62|32.19|35.85|38.78|40.95|38.74|36.05|38.23||35.14|32.08|34.99|34.27|33.61|37.49|39.67|43.35|45.54|46.1|48.54|51.71|45.96|50.4||50.33|43.1|40.47|37.15|41.95|44.7|51.58|48.34|46.66|37.79|38.13|32.78|28|33.61|77.13|83.89|89.04|93.57|85.46|83.6|75.02|78.1|71.84|75.49|79.59|74.93|75.3|79.63|87.5|81.72||82.61|88.02|83.96|89.73|91.17|95.3|97.3|103.72|113.85|109.03|109.09|114.14|120.17|108.16|103.77|115.45|118.67|127.23|125.85|125.47|116.57|106.95|97.48|89.34|100.08|112.7|117.14|112|112.5|128.27|150.06|156.935|145.4|157.99|135.88|131.55|112.43|120.51||130.05|139.63|148.01|109.11|104.6|100.02|106|112.29|99.97|96.04|98.63|97.93|105.79|117.33|109.01|95|90.13|96.05|94.2|91.36|92.72|107.15|106.01|109.91||111.11|109.25|118.41|121.06|114.42|116.95|118.43|123.82|136.58|144.66|151.3|155.43|147.9|148.97|160.04||148.14|145.28|149.48|131.5|139.18|140.64|154.23|144.95|151.06|160.75|179.6|194.37|193.88|176.16|171.59|177|179.65|204.89|212.51|209.41||207.6|197.36|205.49|206.97|226.37|232.02|236.01|233.78|264.18|246.02|256.59|313.71|334.6|331.56|321.71|330.11|344.09|344.73|322.04|330|314.5|327.08|359.81|342.56|354.34|355.82|367.08|383.21|390|379.68|344.89|333.05|310.92|311.23|307.38|307.7|296.3|289.77|298.77|316.44|320|313.4|331.99|327.88|336.34|323.51|320.77|293.47|303.32|293.26|279.09|269.04|278|270.46
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||266.91|294.64|292.77|292.79|293.08|298.3|311.31|312.88|329.31|312.4|307.56|303.5|299.29|283.06|297.65|286.87|283.85|287.65|279.81|282.14|279.43|271.19|262.16|250.44|262.75|269.22|276.43|273.41|265.26|257.51|267.32|255.64|262.39|261.49|257.73|262.1|255.25|241.82|243.61||220.7|212.26|237.32|243.79|256.02|268.25|256.68|247.29|245.56||245.44|231.66|250.34|245.33|257.99|278.07|287.65|300.54|306.09|310.21|304.63|301.94|290|290.08||291.03|278.41|256.17|246.29|256.42|268.6|276.38|262.82|298.28|279.83|289.65|285.32|279.45|290.32|290.5|293.31|309.21|339.7|344.73|347.83|336.12|353|340.51|332.59|337.37|320|337.16|338.35|348.39|327.56||334.53|353.22|346.6|340.89|335.78|327.82|335.07|354.33|330.85|320.54|326.09|334.28|385.69|367.5|351.96|361.55|360.32|373.66|369.83|374.5|363.8|352.59|340.33|325.85|325.08|340.74|346.33|332.73|331|366.58|395.31|407.42|396.2|401.87|396.32|382.44|367.27|373.62||400.2|402.53|420.09|426.45|408.62|408.59|421.56|422.3|411.22|407.87|404.07|396.4|402.59|412.28|402.82|391.92|366.91|378.66|398.56|407.16|391.4|404.24|416.05|426.27||447.46|456.22|473.02|482.02|479.6|494.8|517.94|505.92|530.09|538.32|535.94|536.73|533.65|528.99|541.78||546.09|544.57|548.34|527.42|552.82|546.49|568.03|568.2|567.2|603|608.51|576.96|576.34|562.52|537.14|560.75|564.86|583.18|596.78|599.34||605.18|604.45|627.11|644.89|643.05|624.01|651|649.29|635.66|635.43|636.74|652.27|657.99|660.09|662.57|676.58|659.43|669.15|659.63|659.47|653.52|659.32|669.28|667.57|672.41|678.47|674.98|689.63|659.07|653.53|638.62|645.59|638.06|646.81|652.48|630.01|635.5|631.7|646.45|666.91|695.02|683.76|704.52|686.68|686.21|685.37|673.66|667.25|672.15|685.44|684.99|690.94|700.95|694.47
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||151.79|157.35|153.02|149.67|152.61|155.72|159.93|165.54|169.38|159.77|154.37|153.21|157.78|148.17|154.61|153.46|150.76|150.26|145.64|144.79|144.58|145.15|142.6|139.88|138.82|138.92|142.45|138.04|133.58|126.31|127.85|125.58|126.05|131.45|131.82|136.5|137.7|137.44|136.65||135.9|130.67|136.11|137.07|139.8|138.6|135.63|127.69|126.88||124.75|122.02|126.53|123.06|129.42|138.64|139.42|140.01|141.26|140.59|140|142.72|136.89|140.43||143.5|139.34|137.81|141.46|142.31|141.23|141.38|136.85|139.98|134.93|136.04|128.18|122.72|127.99|120.51|129.23|124.8|128.1|117.97|119.15|112.97|118.26|117.1|118.64|123.79|124.92|130.39|136.22|136.33|130.06||134.87|137.78|137.45|139.73|144|147.26|146.21|145.05|150.47|151.71|145.54|155.4|159.29|155.03|153.99|156.72|153.62|159.88|158.13|157.68|157.4|149.42|138.74|135.71|136.72|141.44|143.5|141.02|144.32|149.57|152.46|153.63|154.64|157.45|153.21|154.01|152.69|157.53||154.34|152.37|144.2|228.84|224.59|231.07|233.94|232.18|224.52|221.49|222.35|222.09|224.67|222.1|219.87|211.54|199.49|205.44|212.98|223.51|217.91|221.66|223.25|223.65||233.08|237.69|255.69|256.87|254.38|254|259.12|262.13|279.75|284.87|292.78|297.23|293|294|294.72||293.34|289.89|283.07|278.37|280.08|273.78|283.87|278.5|276.97|277.35|276.77|286.47|282.98|280.49|276.97|281.53|275.06|278.12|288.29|284.15||285.79|286.16|298.66|303.29|299.88|300.22|298.52|298.78|299.86|297|286.2|287.79|287.51|280.33|292.83|289.06|289.98|289.56|283.54|289.62|289.37|289.01|285.47|283.35|282.46|280.78|280.99|277.49|286.12|285.15|278.64|270.99|270.22|271.53|276.04|270.66|268.81|266.41|270.46|270.71|270.43|271.85|275.69|283.55|284.77|276.57|275.4|273.11|274.45|273.96|272.74|271.62|269.78|274.35
00588|6509|/equities/taser-intl|R1000GROWTH||122.24|127.66|123.38|121.86|128.14|130.7|132.14|130.57|133.23|131.92|129.49|124.1|126.07|111.62|116.23|116.29|116.6|116.67|113.01|111|110.19|107.92|104.41|98.84|101.4|102.12|104.47|103.48|97.63|95.05|94.65|91.26|92.57|92.49|93.62|96.85|97.9|94.03|95.65||93.23|93.17|95.64|95|96.79|96.16|91.03|86.36|84.44||87.61|85.12|90.88|87.51|89.81|96.51|101.04|102.88|104.07|102.68|103.09|105.11|99.35|101.36||102.52|98.52|95.54|92.56|94.74|99.4|98.58|96.25|96.8|95.44|98.22|87.04|84.37|89.46|87.89|95.99|99.51|115.54|114.85|116.26|112.2|116.06|113.64|113.34|120.79|118.02|120.65|124.64|130|122.33||123.22|125.27|125.63|124.4|127.82|132.79|131.17|138.93|140|139.31|137.73|139|138.99|135.11|132.69|138.15|134.82|137.67|134.37|134.89|131.34|127.3|121.18|120.3|124.66|130.33|131.63|125.03|126.13|138.13|140.15|144.61|142.12|140.25|134.14|130.15|122.44|126.76||128.47|132.58|141.41|143.25|140.51|139.59|144.18|148.75|145.33|144.46|142.99|139.99|142.15|144|139.93|136.07|129.4|128.19|128.07|135.59|132.96|133.82|132.55|132.2||137.17|143.65|151.03|149.76|147.51|145.19|150.14|147.99|151.51|152.87|157|156.07|154.7|153.81|161.12||160.54|159.01|156.7|150.86|144.93|142.11|147.54|145.73|138.89|141.45|146.47|151.47|153.79|148.22|151.41|159.36|164.77|168.79|179.75|177.2||179.86|174.35|180.98|181.94|174.43|172.89|177.79|167.41|170.41|168.95|170.25|176.4|176.65|182.64|184.54|184.91|181.6|180.67|179.96|174.64|176.3|180.2|179.8|182.65|184.6|179.05|185.27|181.7|177.94|179.03|176.62|171.43|167.5|164.55|168.94|166.02|165.28|166.09|178.77|175.02|175.14|177.59|179.02|179.75|176.73|175|174.65|172.94|172.38|179.54|177.83|177.26|176.25|179.81
00589|17606|/equities/zillow|R1000GROWTH||34.06|35.75|34.39|33.43|32.64|33.62|35.72|35.86|38.25|39.06|39.63|38.49|39.27|36.25|38.78|37.06|37.66|37.44|36.35|35.28|34.88|34.69|35.78|33.72|35.71|36.21|37.31|36.89|36.54|34.2|34.51|33.67|33.35|34.29|33.47|35.14|35.62|34.76|35.07||33.67|31.75|32.76|33.13|34.01|35.46|34.14|31.38|30.04||29.27|28.78|31.53|30.19|32.26|35.44|37.15|41.01|40.86|40.4|39.35|41.55|39.39|39.9||41.29|38.47|37.77|36.94|41.36|40.96|43.25|41.39|42.1|39.48|40.56|37.95|35.46|36.45|37.18|38.05|39.78|44.14|43.85|40.96|39.82|41.06|39.27|40|43.94|42.86|43.42|45.26|48.34|46.22||48.41|48.75|47.35|48.97|47.68|48.5|49.2|52.07|53.32|48.93|49.29|52.52|55.44|52.8|52.04|55.16|54.51|55.64|53.33|54.99|52.99|50.69|47.08|46.13|48.1|49.86|51.04|47.65|49.57|51.71|53.8|56.09|57.61|57.52|57.79|57.71|54.55|58.46||60.81|62.68|64.02|65.16|58.07|55.4|48.79|49.66|48.85|48.42|48.94|47.53|49.09|51.4|50.48|47.42|46.78|47.71|49.59|53.29|51.1|53.86|54.22|54.07||55.35|56.6|57.07|58.35|56.54|56.68|57.34|58.34|62.25|63.44|63.85|62.83|60.97|61.73|62.39||63.74|62.14|62.09|59.54|62.46|59.38|61.31|58.73|59.52|60.23|62.35|65.21|62.74|60.86|60.39|54.25|53|54.27|54.26|55.62||56.49|54.34|53.25|56.11|57.09|60.28|62.8|63.54|63.95|63.64|64.27|66.4|67.67|66.05|67.48|65.47|87.2|97.15|103.63|98.6|93.18|95.47|95.43|92.21|92.03|88.61|87.59|86|94.97|95.39|94.43|92.13|89.99|91.04|93.66|88.34|86.5|85.38|90.36|88.14|85.66|87.97|90.47|90.41|94.23|94.49|95.34|96.14|96.03|92.88|91.06|91.9|94.49|91.83
00590|100183|/equities/five9-inc|R1000GROWTH||100.35|104.49|102.53|102.79|106.87|109.43|112.4|111.62|113.96|116|117.17|116.16|118.02|111.45|116.87|117.21|115.72|115.8|112.33|107.18|108.12|98.38|95.38|93.88|97.84|100.11|104.37|100.25|93.65|93.65|92.32|90.18|91.9|92.64|96.11|99.38|99.48|95.39|98.5||94.73|91.14|93.6|93.41|100.21|100.5|96.45|91.61|88.38||86.76|82.23|86.3|85.17|85.69|94.26|98.56|101.32|101.06|100.73|101.3|103.57|98.77|96.71||102.05|98.7|92.77|86.14|94.73|97.14|97.94|93.8|94.64|94.25|101.42|92.92|92.11|94.65|93.68|106.23|108.97|115.15|114.4|116.07|110.1|103.04|100.91|100.9|106.25|102.85|104.95|109.04|111.29|108.89||113.49|116.7|110.97|115.79|110|111.83|115.19|119.09|118.33|116.5|110.4|110.64|112.11|106.96|106.32|109.74|107.48|107.96|103.56|103.98|96.64|93.26|85.03|83.12|87.38|91.41|94.43|91.82|91.4|97.42|102.79|109.07|107.54|110|106.93|107.09|104.14|114.35||115.09|122.7|130.23|136.72|135.95|130.73|133.88|132.83|130.72|125.03|124.98|122.98|124.72|126.97|125.7|120.6|118.48|117.93|119.46|128.14|121.88|124.93|127.92|125.1||128.36|125.36|133.12|138.37|137.26|134.02|134.79|133.22|136.96|138.95|137.32|139.64|137.8|134.92|137.3||139.93|141.91|140.2|139.46|136.54|129.88|131.67|128.25|129.54|132.05|135.55|142.05|140.05|131.45|128.6|136.78|137.84|142.33|142.43|141.99||138.26|134.84|139.39|150|158.16|165.32|166.52|161.72|160.65|160.55|162.42|166.27|145.25|147.94|153.26|157.86|157.19|159.84|158.01|158.5|158.29|161.16|160.64|161.43|160.42|158.83|159.77|158.09|153.96|155.87|155.79|145.96|140.34|142.88|148.53|148.48|154.2|156.74|167.26|159.74|161.73|163.33|170.75|172.25|170.82|171.04|170.17|171.59|175.06|168.19|164.87|167.99|170.39|173.51
00591|39221|/equities/aspen-technology-inc|R1000GROWTH||216.15|216.63|218.48|215.03|215.13|223.85|226.88|217.01|215.11|218.73|216.39|213|208.34|200.09|207.55|213.12|212.75|209.95|207.84|205.44|204.09|195.15|196.01|180.98|182.44|181.9|182.3|180.53|178.9|175.3|176.12|175.99|178.65|179.78|188.59|187.52|187.88|191.34|191.05||191.24|183.68|194.03|192.54|196.79|197.39|191.24|197.5|197.75||189.2|179.18|185.23|184.31|191.77|196|196.45|206.61|210.23|201.43|201.7|203.44|200.19|193.49||197.73|190.65|189.83|190|192|194.01|187|178.21|184|166.3|165.75|162.41|158.66|159.51|160.4|163.25|167.5|170.02|162.59|158.39|158.54|162.12|149.35|153.01|158.83|156.91|162.06|161.65|161.82|161.04||161.95|163.5|163.55|163.13|165|167.8|167.55|166.29|167.72|166.96|165.37|163.79|163.23|159.25|157.85|153.32|149.54|147.34|144.95|146.14|139.88|139.47|136.79|137.33|139.48|140.45|145.92|143.09|144.85|150.13|148.59|146.75|147.52|152.41|148.56|143.46|143.54|144.03||142.86|141.03|140.61|142.17|141.74|139.96|140.49|143.72|139.25|143.09|144.83|144.09|150.81|150.71|150.16|142.35|145.75|144.71|143.28|145.52|143.2|148.19|149.92|151.4||155.92|150.71|150.36|146.03|147.32|147.44|148.95|150.17|153.1|152.33|152.2|152|151.11|152|152.66||149.87|150.23|149.04|149.03|148.68|149.59|150.03|149.1|148.2|147|147|148.73|147.96|148.02|151.59|145.98|144.54|145.03|146.11|145.16||149.41|155.88|154.91|154.46|152.06|150.87|151.89|146.73|148.93|152.26|155.5|157.57|160.81|161.27|160.04|157.81|157.75|155.99|156.69|154.91|150.15|153.89|154.87|157|159.93|161.89|163.46|164.49|163.51|167.96|166|164.03|159|141.55|137.64|125.52|126.48|124.82|124.8|122.8|124.9|124.18|125.02|124.99|125.31|124.62|122.54|125.68|127|128.17|129.07|125|126.5|126.49
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||84.46|87.63|87.14|86.98|87.23|89.25|90.52|90.33|91.27|91.65|90.89|89.09|87.86|85.92|87.83|87.32|86.74|86.28|85.69|86.62|85.99|85.02|84.13|83.44|83.52|84.33|84.79|83.9|82.41|78.42|79.53|79.51|79.62|77.52|77.51|78.16|80.15|78.8|78.86||76.95|75.79|76.13|76.87|78.57|79.02|75.56|75.27|73.83||75.25|75.1|79.62|78.48|78.99|81.01|82.67|82.92|87.25|87.04|86.34|85.44|80.99|82.49||82.66|80.91|79.05|76.97|76.2|75.63|77.72|76.61|80.34|78.6|79.97|78.93|76.9|78.87|79.96|79.75|81.54|83.87|81.84|80.84|80.13|81.87|81.61|82.51|84.07|83.54|84.98|86.12|85.41|82.96||83.38|85.29|86.54|85.67|85.85|84.96|83.32|86.98|87.79|86.5|85.49|86.37|87.82|86.25|86.43|86.51|85.58|86.34|86.93|87.46|85.59|84.48|83.98|82.13|81.34|82.92|84.42|82.61|82.56|90.27|93.12|96.78|94.4|93.81|93.95|92.93|93|95.7||98.2|98.35|99.72|99.19|98.14|96.65|98.17|100.26|98|96.21|96.06|96.71|97.22|97.08|96.58|96.49|94.12|93.4|93.92|93.56|93.37|94.23|98.9|99.17||98.62|99.05|99.18|100.18|96.89|97.5|98.43|98.89|101.53|99.59|99.91|99.45|100.25|99.35|99.88||99.32|98.04|97.14|93.56|95.6|99.34|98.03|98.41|98.46|99.89|100.75|102.29|102.57|102.66|100.33|102.18|100.38|100.56|103.28|103.6||105.02|103.49|104.71|104.58|104.85|105.31|103.93|101.9|102.58|101.24|100.45|100.73|100.1|98.86|97.88|97.98|97.09|97.52|95.47|95.15|94.18|99.63|100.93|99.28|100.16|98.5|99.06|98.18|97.4|96.72|94.58|93.62|95.67|98.07|98.68|98.76|98.79|98.95|98.21|97.41|99.53|99.22|97.97|98.4|99.78|98.44|98.86|101.45|102.84|104.12|105.17|104.66|106.26|107.22
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||75.07|78.13|75.74|75.51|73.84|74.88|77.54|76.49|75.58|75.48|75.12|74.94|74.64|72.1|73.33|73.33|73.94|73.58|72.64|72.77|71.65|71.28|66.02|64.1|65.23|65.14|65.55|64.23|62.67|60.52|60.69|58.61|59.21|60.34|59.75|60.85|61.2|59.38|60.03||58.55|56.86|57.43|58.9|60.42|59.93|57.62|56.36|56.08||54.52|53.71|58.66|59.09|58.89|65.75|70.47|72.51|73.18|73.37|73.32|72.4|69.84|71.17||72.71|70.46|67.78|66.4|68.19|66.76|66.68|66.79|69.79|67.26|68.53|63.85|63.03|64.45|63.29|67.89|69.21|72|69.3|67.62|66.22|71|70.28|71.69|76.54|75.62|77.61|82.01|80.21|76.67||77.3|78.65|76|77.05|80.37|80|79.45|81.38|84.38|83.04|81.23|81.69|82.71|79.63|79.09|79.14|78.67|80.29|78.43|80.6|77.06|75.46|71.26|69.96|71.25|71.37|70.94|66.37|67.93|74.66|77.42|82.21|79.18|81.09|79.72|75.53|73.39|75.52||76.95|79.01|82.41|80.82|78.64|79.9|80.46|81.27|78.44|78.9|79.39|78.27|80.71|77.61|79.72|74.16|72.96|71.82|71.99|72.64|72.75|74.12|74.81|75.86||77.12|76.57|78.05|78.49|74.69|75|73.94|74.1|78.99|79.19|81.27|81.05|80.92|82.04|82.8||81.36|79|76.94|73.61|76.69|75.35|77.72|76.67|77.71|78.69|79.95|80.25|80.6|80.69|79.89|83.22|81.05|81.16|82.23|82.17||84.36|85.58|87.5|88.3|88.83|88.84|87.21|86.48|86.53|86.03|86.95|87.47|86.11|85.66|86.31|86.61|84.8|83.99|84.74|86.23|82.82|84.5|83.59|81.67|81.02|79.67|78.56|76.55|76.73|78.8|77.34|76.62|76.49|77.73|77.23|75.76|74.69|73.25|74.43|73.83|73.73|73.18|75.56|77.28|77.67|76.54|76.39|76.51|78.7|79.98|79.38|78.22|78.72|78.93
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||53.48|57.55|55.18|54.05|54.32|57.01|71.34|69.48|73.54|68.34|68.62|64.52|65.03|59.61|71.85|62.31|62.91|64.44|57.45|56.82|53.91|52.61|49.94|45.1|49.34|51.75|57.06|56.43|54.21|52.21|52|49.13|50.21|50.76|50.02|55.31|57.94|52.22|53.68||45.32|43.56|48.17|50.32|55.7|59.35|54.16|48|44.97||45.8|44.18|48.61|47.14|47.96|51.55|54|56.58|54.72|56.84|58.3|63.77|57.3|59.39||59.04|56.31|50.3|45.51|50.22|51.42|49.72|47.6|55.17|50.81|57.33|55.76|52.61|58.48|62.35|66.17|67.45|90.76|89.85|87.39|76.94|83.39|76.28|79.24|83.93|85.23|92.72|97.09|106.6|102||108.23|117|107.55|113.76|112.09|111.94|106.95|114.63|116.68|111.11|110.78|121.47|129.52|119.85|114.78|121.37|121.07|127.65|118.65|124.94|119.86|119.15|112.8|104.81|114.45|120.73|126.71|130.22|126.23|124.81|124.08|131.01|132.51|140.87|131.19|127.07|121.32|122.45||128.09|130.8|136.54|148.39|142.21|145.72|147.77|151.99|146.93|141.24|142.57|138.55|147.31|162.55|155.92|146.78|140.52|142.67|148.86|152.78|139.72|147.9|156.02|162.33||171.46|170.17|176.02|181.81|176.49|180.08|174.12|170.26|186.28|195.77|189.97|192.81|191.72|192.86|198.88||204.37|203.79|204.54|195.98|201.78|189.51|207.29|206.11|205.55|202.04|219.13|237.98|230.14|221.3|234.41|236.43|244.14|247.84|267.51|276.42||279.32|259.8|258.53|274.81|258.81|263.28|268.46|253.53|258.01|244.07|240.93|250.61|244.2|246.22|255.57|268.9|257.25|252.52|249.1|250.51|230.13|236|235.13|236.47|243.83|247.89|249.03|242.33|239.77|242.1|235.46|234.27|234.22|242.17|243.39|240.68|241.35|239.49|253.07|255.51|270.85|278.22|285.36|274.59|275|277.57|279.26|280.61|286.26|277.87|276.4|266.37|268.15|262.23
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||476.85|485.58|478.72|476.13|477.92|489.79|497.38|499.18|501.49|489.79|490.75|486.23|501.11|490.58|489.84|482.47|475.4|470.46|462.6|460.7|462.03|456.27|437.67|427.62|469.7|467.65|466.22|450|440.43|425.4|428.3|419.5|416.32|412.13|417.82|418.85|423.61|419|411.33||408.26|400.9|401.06|401.36|415.03|416.15|402.24|386.63|385.01||379.03|374.79|395.8|379.41|381.14|401.81|404.83|408.48|421.88|416.59|420.45|419.56|406.25|409.55||410.92|401.62|398.1|390.84|398.72|395.42|378.72|375.63|379.6|364.4|361.53|352.73|351.09|358.41|341.44|349.89|362.67|378.42|370.52|374.09|373.51|385.38|375.28|369.34|386.5|382.6|386.67|408.09|409.55|404.74||413.72|414.98|407.4|411.01|418.75|421.18|419.1|439.91|452.43|449.29|466.46|476.96|479.36|462.39|457.5|465.17|464.42|484.79|483.73|491.65|480.2|483.72|478.68|466.03|463.18|481.61|485.92|468.91|477.02|497.23|481.97|490|475.46|471.19|473.39|472.45|454.8|485.16||498.2|508.93|511.56|517.93|512.4|516.62|516.82|523.43|512.48|502.74|502.06|495.22|504.66|497.54|494.99|493.12|422.99|417.29|416.77|439.45|427.03|430.97|438.8|435.94||436.44|438.58|451.98|448.5|440.19|440.05|443.53|425.89|445.83|443.13|433.67|437.11|439.63|433.7|434.88||435.1|430.26|424.72|423.13|412.25|408.46|415.01|407.77|414.04|407.49|406.99|404.4|400.33|399.28|381.51|380.55|363.58|353.13|350.66|345.62||353.37|349.93|354.18|357.51|352.76|362.58|377.86|390.66|375.67|377.81|388.61|403.74|398.18|380.2|382.85|384|390.54|400.26|398.2|395.34|395.05|410.82|413.99|410.05|407.83|410.64|415.45|415.22|409.8|408.23|397.26|399.16|394.54|400.96|406.45|400.16|395.77|396.12|406.08|397.93|399.75|404.42|416.36|419.31|423.35|417.96|419.82|426.56|434.25|444.44|440.5|439.27|444.35|451.38
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||64.09|70.02|67.84|67.21|67.14|69.46|72.83|72.67|74.91|78.03|77.41|75.77|76.95|68.77|72.48|69.89|68.27|65.85|61.86|60.6|59.33|59.75|59.22|56.39|60.09|63.2|67.19|66.81|63.14|61.66|61.03|60.13|64.47|64.93|64.08|70.5|70.85|69.79|72.15||68.21|65.55|65.27|65.8|68.32|68.89|65.65|60.98|60.16||60.43|58.18|61.73|55.59|54.53|57.63|60.4|63.14|60.06|58.5|59.14|65.24|61.38|63.01||66.81|64.51|63.46|62.14|66.93|67.35|68.66|62.8|68.12|66.68|71.19|63.28|58.35|64.57|64.63|71.95|74.09|82|79.56|79.88|75.46|80.82|75.79|76.11|82.83|82.98|83.87|85.9|94.15|88.32||89.73|96.27|93.94|96.43|93.9|96.54|99.1|104.85|109.49|107.11|104.46|104.13|105.63|97.04|95.71|99.84|95.1|93.98|89.97|88.73|86.33|84.79|77.97|75.03|77.09|79.27|80.34|74.65|74.72|73.51|78.76|84.33|85.71|91.58|88.1|88.19|81.67|84.82||86.12|88.37|89.06|115.76|112.62|116.31|121.3|123.82|118.47|119.38|119.99|109.35|121.51|130.83|131.37|118.9|117.11|120.14|124.74|129.38|128.58|133.45|134.22|131.46||138.04|138.82|151.23|154.19|146.93|144.83|145.63|148.52|154.76|160.48|157.79|158.58|153.29|156.65|159.29||162.87|159|157.76|144.41|145.28|138.73|141.27|139.16|143.06|145.32|152.59|158.63|151.08|148.6|144.36|148.16|146.46|152.8|159.37|159.55||160.63|157.43|160.04|169.59|176.96|182.16|194.76|198.17|199.94|189.14|198.22|200.9|196.69|194.29|197.08|183.98|184.64|192.02|185.96|192.95|189.23|197.95|199.45|197.17|200.92|197.35|196.27|194.01|189.25|190.28|187.74|182.69|181.93|184.84|185.92|178.46|177.11|179.72|187.73|195.97|193.88|203.07|205.27|206.89|208.11|210|207.59|208.24|211.68|209.4|212.86|214.78|214.61|216
00597|100228|/equities/paylocity-holdng|R1000GROWTH||245.77|249.88|246.96|246.99|248.42|258.14|266.48|269.18|271.77|272.24|264.94|257.61|271.08|261.12|260.8|255.26|226.46|225.37|211.4|206.53|205.93|202.83|196.9|186.96|191.8|195.52|199.32|196.44|183.45|177.81|180.54|171.33|171.08|176.15|187.05|195.45|198.42|191.98|189.41||177.85|174.42|177.7|177.23|185.05|185.22|178.04|168.28|163.85||160.09|154.3|164.32|161.5|161.48|173.42|179.94|184.44|187.34|183.28|182.17|186.24|175.09|174.86||178.46|171.24|168|163.15|167.76|161.71|158.59|159.43|167.97|162.5|169.98|160.67|160.75|174.67|165.38|181.58|188.87|209.4|194.45|194.58|189.63|197.03|189.19|186.39|196.86|191.67|190.9|199.93|203.28|197.14||200.35|205.41|201.56|201.79|202.96|206.89|205.52|209.58|216.46|209.83|205.77|207.33|211.97|205.96|202.82|208.58|206.67|214.29|209|213.7|203.32|198.76|189.59|182.87|189.55|195.95|197.02|182.28|184.34|193.58|198.53|206.72|206.52|212.44|207.5|205.8|193.2|196.34||192.41|197.63|207.91|208.29|203.14|202.55|212.8|219.25|208.74|208.79|217|197.06|201.71|208.18|203.98|192.38|182.99|183.99|185.68|198.09|185.34|192.2|194.88|192.7||196.37|200.59|213.38|216.46|212.1|206.39|213.07|209.16|222.45|231.83|236.16|238|237.2|238.71|242.58||239.36|237.59|231.6|223.2|224.84|217.15|228.54|227.81|237.91|238.09|240.6|251.04|251.96|244.72|243.84|257.4|249.16|252.34|262.27|256.3||261.09|255.88|265.02|272.02|263.55|264.2|265.78|264.86|268.32|265.43|265.92|278.04|274.53|280|291|299.15|302.99|305.75|305.14|301.58|295.59|297.5|296.35|294.28|296.62|290.14|291.11|288.84|283.23|288.67|281.4|276.92|273.44|275.5|280.47|276.75|276.45|274.02|285.01|280.4|278.58|278.96|292.72|297.6|296.89|288.63|284.66|278.79|275.45|278|273.21|267|257.2|265.68
00598|1096128|/equities/guardant-health|R1000GROWTH||50.27|53.87|50.35|47.97|47.14|47.76|50.36|51.42|53.17|55.04|54.18|53.13|53.08|48.96|54.5|52.92|51.09|52.08|50.7|48.38|50.17|51.58|50.24|48.2|49.53|48.43|50.74|48.45|46.43|44.17|48.71|48.06|48.34|48.13|47.12|50.39|50.66|46.52|47.44||43.66|40.34|42.04|42.26|44.41|46.25|44.46|40.87|38.24||37.13|36.14|38.42|36.6|35.88|37.5|39.01|42.18|40.35|39.02|38.03|41.44|38.65|40.98||43|38.52|36.49|37.27|37.98|36.77|34.75|32.21|34.47|35.09|35.91|30.85|28.82|31.33|30.63|39.32|50.72|56.21|54.66|62.21|61.7|64.36|64.69|66.05|69.76|65.92|65.84|69.95|72.91|71.35||71.99|73.4|71.18|70.43|73.75|73.75|72.11|75.03|77.35|73.04|66.24|66.99|67.5|60.94|59.26|59.59|58.81|60.94|57.69|59.46|55.82|53.28|48.76|48.25|54.4|58.68|60.29|56.14|53.68|57.92|60.65|65.73|66.33|66.27|66.21|65.6|59.63|61.91||62.1|64.79|70.25|72.38|70|71.31|73.68|75.21|72.33|72.63|73|71.09|70.5|72.96|69.55|62.75|61.59|64.31|65.75|71.37|70.1|72.75|72|72.55||77.58|78.8|85.85|90.94|92.41|87.83|90.24|88.91|97.98|100.49|100.02|100.23|96.26|96.01|95.66||97.48|99.49|101.03|99.67|103.1|97.75|96.54|91.45|94.16|93.82|94.26|97.34|95.39|88.71|90.7|95.98|97.66|105.12|103.9|106.92||107.25|92.89|98|97.58|99.93|105.33|105.23|103.65|103.8|105.28|103.77|107.81|110.43|110.19|114.8|114.5|117.61|120.43|116.79|118.19|112.28|114.48|114.54|109.35|109.52|106.44|105.06|99.44|101.6|104.24|102.01|103.57|103.6|104.33|111.59|106.34|105.4|105.97|107.51|125.01|121.1|122.49|125.72|128.4|129.32|131.27|130.27|129.16|132.05|126.98|127|127.01|126.47|129.09
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||133.93|136.28|136.65|135.12|131.18|130.39|130.07|125.77|125.59|127.93|133.13|132.78|126.04|124.54|123.14|121.37|116.45|121.38|127.54|125.92|128.02|123.61|123.29|118.28|119.99|113.43|115.97|118.77|116.54|112.52|109.14|106.71|110.59|110.41|114.39|116.33|116.3|110.28|114.14||121.21|121.15|122.31|129.8|124.39|119.7|119.24|126.1|132.28||122.29|133.68|146.76|149.63|147.8|155.49|157.83|160.31|160.4|155.81|154.66|153.9|152.89|152.02||152.66|146.43|141.75|135.78|136.11|130.28|129.82|128.36|131.45|131.3|133.43|127.04|125.27|129.84|129.49|142.93|138.59|142.49|136.11|127.5|126.23|129.47|126.64|125.39|125.82|130.1|137.35|141.9|137.92|140||138.44|140.34|139.18|135.11|141.99|136.95|135.06|135.48|139.59|138.44|137.08|139.15|138.73|140.7|146.51|143.19|142.64|137.35|139.88|131.45|133.88|125.63|124.56|126.19|129.67|134.07|130.05|134.44|134.44|137.8|134.12|136.67|136.83|138.1|133.27|127.89|129.56|128.03||131.47|129.69|129.82|127.88|130.47|135.57|130.42|128.88|124.37|130.18|132.06|129.39|130.97|130.21|126.16|128.72|128.64|127.4|126.98|119.42|117.99|121.91|125.71|125.94||129.21|124.08|124.57|124.36|121.35|121.52|123.65|118.11|119.2|111.84|107.85|107.31|108.71|110.16|111.14||105.94|105.69|104.9|99.12|102.43|105.3|103.75|104.07|106.61|111.18|110.33|113.63|115.59|108.23|106|106.43|103|106.73|109.93|107.48||114.2|110.19|105.47|102.17|107.96|107.24|110.18|111.17|109.95|108.77|107.16|112.99|115.71|113.79|112.76|111.81|114.45|111.61|107.19|109.01|107.58|111.69|109.41|109.33|108.93|111.15|110.94|109.26|108.28|108.83|108.19|110|110.73|109.9|105.12|104.11|104.16|103.38|98.86|94.67|96.05|94.98|95.48|88.72|87.86|84.38|80.04|79.11|82.62|80.07|81.58|75.68|77.8|75.04
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||118.71|121.7|118.95|118.26|118.05|121.58|122.44|120.98|122.64|122.42|121.96|120.11|120.03|116.56|117.21|117.25|117|116.88|115.74|116.17|116.2|116.36|115.73|113.45|113.47|113.6|115.27|115.49|114.14|110.9|110.62|108.89|109.95|110.66|112.3|113.6|115.47|112.96|114.03||114.06|113.98|114.99|116.25|117.66|117.96|114.7|117.21|117.19||116.22|116.17|120.87|121.32|122.51|125.41|127.06|128.89|130.68|130.8|131.99|131.69|129.41|128.1||129.26|124.36|120.54|115.94|119.43|95.71|94.95|93.63|101.5|100.6|100.18|99.61|98.16|97.57|99.19|100.63|104.52|109.85|109|109.74|108.04|110.88|107.94|107.03|110.17|108.18|110.32|111.2|111.67|109.47||113.73|114.25|111.79|111.11|111.05|111.25|111.01|115.53|115.84|114.21|113.87|116.19|119.23|118.76|118.37|117.37|116.32|116.8|115.21|115.31|113.78|113|111.16|108.69|110.6|114.01|114.83|109.89|112.38|119.26|120.1|119.6|115.91|117.32|118.14|118.12|118.08|120.38||122.67|124.4|125.9|126.79|123.58|125.09|133.77|135.87|132.5|131.72|131.07|129.97|130.8|128.47|128.48|129.14|124.76|122.36|122.65|125.19|123.74|124.96|124.21|124.71||125.18|123.4|122.9|124.26|122.54|120.46|120.12|120.98|120.5|118.2|115.88|117.26|117.88|117.48|116.28||116.89|115.4|115.88|114.99|114.79|114.42|113.29|110.44|111.88|113.1|112.78|114.78|116.65|115.58|118.86|117.34|114|116.74|120.38|121.9||118.7|116.48|118.69|120.55|120.31|123.3|124.94|124.66|125.54|124.18|124.95|128.95|128.41|124.55|128.27|131.68|134.87|125.05|124.4348|124.9352|126.1492|129.6681|133.9089|137.0341|135.0983|133.9007|132.7277|129.0939|128.2819|124.9762|122.1052|120.2186|121.0635|121.2604|126.0589|124.1887|123.1388|121.8264|124.6071|121.974|123.4669|122.5482|122.3431|119.3984|116.6094|113.5006|113.2217|113.9518|114.567|114.7474|116.3962|114.8048|116.4946|115.9204
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.75|179.68|179.68|173.98|173.5|173.11|173.3|173|173.99|173.71|173.38|173.73|173.03|172.68|173.87|174.18|174.24|173.8|173.78|173.78|173.95|173.75|172.51|173.74|173|172.94|172.08|172.59|173.78|174.99|175|175.33|175.29|177.13|174.68|174.35|172.1|175.36|182.78|178.87|167.65|159.84|154.44|153.29|139.55|137.6|133.77|134.16|132.19|132.58|132.43
00602|958817|/equities/penumbra-inc|R1000GROWTH||165.87|169.08|161.22|157.36|157.33|162.47|167.19|168.2|169.72|174.69|172.02|169.85|173.06|159.47|169.1|166.83|143.14|146.69|146.46|141.09|139.38|141.1|136.52|131.6|129.38|131.34|129.5|124.98|124.71|121.05|122.5|120.36|122.63|126.38|130.45|134.9|133.68|125.32|126.51||125.7|124.52|130.25|128.55|132.56|131.75|127.58|122.5|122.11||120.14|116.09|122.11|118.97|125.43|131.56|133.74|140.52|141.85|139.93|140.99|146|141.27|146.92||149.38|141.92|143.17|140.05|142.49|141.97|142.35|144.51|150.82|140.38|143.25|135.8|134.09|141.11|136.24|150.07|153.74|170.88|174.15|177.2|172.56|175.07|171.84|179.64|187.55|186.79|197.4|204.2|207.74|193.45||197.74|203.9|199.67|200.39|217.93|219.09|212.82|222.48|220.94|227.33|222.13|216.86|215.86|204.33|202.54|205.68|206.5|212.81|210.65|215.57|210.56|201.43|191.05|187.51|192.2|200|206.59|202.02|212.44|222.87|222.43|227.23|224.27|221.74|222.92|215.75|204.05|216.59||211.15|216.15|227.87|231.57|221.17|226.06|230.14|235.08|225.4|221.95|219.82|217.92|224.1|228.15|226.01|206.5|197.49|209.29|213.07|228.46|218.3|223.3|218.65|223.73||237.58|247.16|258.79|259.89|245.59|254.5|255.93|260.01|276.69|283.98|287.32|286.5|280.89|276.47|279.35||275.55|271.08|259.66|250.82|253.2|247.1|253.94|247.83|252.7|244.95|249.78|261.58|255.87|248.99|238.08|247.58|243.51|245.65|245.89|250.16||259.98|256.61|259.72|262.02|260.17|266.51|265.42|257.47|266.69|264.62|269.65|274.78|274.51|285.24|288|277.34|279.48|279.54|276.55|277.91|271.41|275.54|278.19|279|278.5|273.78|272.33|265.75|267.75|269.71|263.45|261.62|253|255.22|261.6|259.44|258.69|255.42|263.09|266.5|265.1|262.02|271.22|278.73|282.59|286.48|283.25|277.68|284.73|291.24|288.88|287.78|279.31|282.23
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||97.29|100.29|98.56|97.8|97.53|102.74|104.06|103.66|105.93|105.89|105.55|104.41|104.47|102.29|102.53|100.62|100.07|100.12|99.06|100.87|101.06|99.79|97.75|94.2|96.22|96.14|98.36|99.77|96.95|92.6|91.69|88.86|90.38|90.47|90.3|91.38|91.72|88.41|88.36||88.49|87.97|88.29|89.11|91.18|92.09|91.07|89.6|89.52||88.35|84.54|88.36|86.85|86.92|89.41|93.31|95.63|97.83|96.58|96.02|97.83|96.99|97.95||98.77|95.97|94.12|91.49|96.61|94.97|94.45|97.43|100.71|98.64|99.19|96.12|96.89|97.6|97.74|104.35|107.19|109.44|107.06|109.55|110.41|114.14|111.96|111.1|114.09|113.99|116.64|117.35|114.88|112.46||112.75|113.9|113.1|113.72|113.37|114.53|116.26|116.06|117.51|118.3|116.18|116.98|117.75|114.48|115.97|113.32|112.01|113.62|113.52|112.49|113.21|111.91|109.81|107.89|108.91|109.5|108.98|104.78|101.57|107.62|110.41|109.49|107.17|109.06|112.59|112.76|109.42|109.85||111.31|111|113.24|112.5|109.39|110.82|112.59|115.26|110.68|108.95|110.09|110.48|110.64|110.5|110.76|107.24|104.63|107.27|108.34|109.17|107.34|108.45|109.48|111.22||112.68|115.04|114.88|115.61|114.32|116.4|116.63|116.2|121.42|121.94|121.3|122.34|120.67|120.09|119.9||118.33|120.02|116.01|113.07|115.2|114.5|114.58|113.7|114.7|116.14|114.44|115.67|115.4|113.01|111.16|112.1|106.52|109.26|112.11|111.33||114.93|113.55|114.27|114.17|116.37|116.81|116.13|117.94|117.28|119.79|120.24|121.81|120.69|121.5|119.75|121.5|117.92|117.02|113.2|112.5|112.39|115.6|116.57|115.88|118.53|118.85|118.14|119.38|119.13|118.91|118.52|118.5|117.34|116.86|117.65|116.76|115.48|118.06|116.41|113.45|116.18|116|116.45|117.42|118.2|116.99|114.04|110.25|109.82|110.57|110.92|109.79|111.25|109.56
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||48.54|52.76|52.06|50.24|49.06|50.37|52.03|52.57|55.12|56.68|55.17|53.59|55.29|50.82|52.16|51.47|50.99|48.99|49.59|47.76|47|47.83|47.03|44.89|45.24|44.8|46.5|46.13|45.11|43.58|45.82|43.57|40.37|38.45|37.59|40.48|40.33|37.71|38.79||36.93|35.44|36.87|37.72|39.71|41.38|38.85|35.5|33.63||33.53|32.96|33.93|32.45|31.69|34.2|35.74|38.87|37.15|35.77|36.98|38.94|35.46|36.69||41.19|39.12|37.53|37.34|39.05|39.96|38.97|35.93|36.67|33.92|34.2|28.91|28.13|30.01|29.79|36.08|34.1|36.81|35.95|37.56|35.12|36.34|36.22|37.41|39.67|36.29|36.65|38.1|37.41|37.94||39.52|41.65|40.02|40.78|42.86|42.36|42.29|42.8|44.54|42.9|40.68|41.45|42.43|40.25|39.7|40.65|38.85|41.59|39.25|39.63|37.51|35.02|30.32|35.89|38.98|42.61|36.8|54.75|52.53|56.48|60.05|63.14|64.36|65.75|66.94|65.23|60.76|62.99||63.89|65.7|71.5|70.11|67.2|69.58|71.05|73.42|70.2|69.98|69.75|68.26|71.2|72.81|70.65|65.47|61.9|63.24|62.88|64.4|62.74|63.07|61.17|61.08||67.37|68.35|73.6|76.54|74.42|75.15|82.44|82.39|88.04|91.33|93.39|93.15|90.05|90.34|91.25||93.8|93.87|95|91.99|95.64|89.23|93.04|88.19|90.05|89.41|91.58|96.59|92.56|86.26|86.56|91.78|89.1|91.46|91.2|94.66||96.1|95.53|99.07|103.18|105.08|112.49|115|115.85|115.04|113.21|107|113.21|116.78|115.97|110.67|111.91|114.11|119|114.57|117.2|113.98|115.97|116|114.93|112.32|112.43|113.67|111.39|110.77|113.37|110.85|108.89|111.71|114.07|116.58|111|111.07|109.46|112.39|111.44|107.62|107.26|115.12|118.12|123.54|125.68|123.7|119.68|126.36|120.37|120.24|120.06|120.25|120.15
00605|39153|/equities/bruker|R1000GROWTH||58.06|60.84|59.61|59.2|58.93|59.71|61.46|61.43|60.75|62.08|61.81|62|62.05|60.34|62.16|62.48|63.44|68.32|68.53|69.04|68.55|68.12|65.95|64.61|64.11|64.69|66.07|62.34|61.83|59.5|62.13|61.52|63.24|64.01|65.46|65.53|65.49|64.55|64.99||63.54|62.76|62.95|62.55|63.83|64.18|64.86|61.2|60.73||59.28|59.39|61.2|60.15|59.86|61.75|63.57|64.33|64|63.3|63.26|64.66|61.41|62.48||64.19|60.44|58.57|59.71|60.66|60.22|60.61|60.04|61.23|59.55|60.21|58.35|56.97|59.1|57.66|61.16|60.84|63.85|60.09|57.99|57.49|57.63|56.38|56.44|59.02|59.04|60.88|62.44|61.88|60.55||62.14|62.91|61.89|63.52|64.99|65.35|62.3|63.46|64.97|64.99|64.3|67.67|68.18|65.27|65.37|65.82|64.67|67.85|67.56|68.64|67.39|66.29|62.83|61.72|63.09|66.35|66.39|63.1|63.42|67.87|71.14|70.1|69.66|70.37|71.18|69.6|67.47|68.58||68.84|68.08|68.91|66.87|66.22|68.55|71.74|72.37|69.13|67.44|67.69|67.12|67.91|67.22|66.6|64.69|63.02|64.29|64.64|67.61|66.47|67.21|68.43|68.35||70.72|70.77|73.54|73|73.63|74.16|76.29|76.05|79.14|80.99|83.91|84.98|83.72|82.08|82.76||80.28|78.79|78.8|77.57|78.55|78.78|81.19|79.92|80.89|80.84|80.53|82.14|80.92|78.73|79.04|81.32|81.01|80.99|83.87|83.22||77.3|77.67|80.83|83.82|83.9|85.37|83.78|82.42|82.53|82.17|81.58|82.74|83.21|81.65|81.73|80.92|81.66|81.22|80.3|79.79|77.55|79.3|78.67|78.34|78.28|78.75|77.78|77.51|77.23|76.31|74.85|75.54|76.24|77.16|77.94|76.98|77.35|76.9|78.18|78.1|79.07|79.25|79.6|84.58|84.87|83.43|82.19|82.7|83.35|83.26|85.21|85.89|86.04|89.78
00606|16707|/equities/neurocrine-biosci|R1000GROWTH||104.87|104.3|106.59|105.62|106.21|107|106.76|104.94|106.11|107.39|105.63|104.88|106.79|107.66|104.59|104.04|95.93|94.06|92.68|92.03|94.13|93.9|95.55|94.6|95.25|95.29|97.6|97.29|96.41|93.9|95.17|94.24|94.85|95.3|95.89|95.57|96.46|95.2|98.3||99.25|97.48|98.46|96.93|99.93|98.24|97.4|94.21|93.37||93.28|88.93|93.15|91.22|91.44|94.31|97.3|97.86|95.47|94.16|95.54|94.42|92.75|93.49||93.1|89.84|88.38|84.6|86.49|86.18|85.37|84.95|85.8|84.88|84.12|82.83|81.9|82.22|75.79|79.55|85.28|88.4|88.7|91.22|90.03|91.68|91.53|91.8|93.76|93.62|95.76|98.12|97.78|97.3||99.27|98.96|98.01|98.47|100.07|98.49|98.54|97.05|97.5|95.57|93.75|92.45|92.86|93.59|93.72|94.05|92.7|94.81|94.16|93.13|93.68|92.16|91.06|90|89.29|90.91|89.88|87.98|87.95|88.19|87.62|91.86|91.89|89.87|88.86|87.13|85.55|87.7||85.32|84.68|85.87|86.49|86.52|85.53|79.6|81.1|79.92|81.02|81.14|79.55|78.75|79.22|79.02|76.73|72.45|75.51|75.93|75.86|75.1|72.8|72.83|74.5||78.36|79.22|76.49|75.45|76.44|75.32|82.53|83.25|86.69|88.47|85.17|84.63|84.25|84.73|84.49||85.09|84.91|84.67|85.27|86.63|84.43|84.66|82.71|82.41|79.65|81.62|84.26|82.25|80.69|79.68|80.64|80.79|83.25|84.74|86.98||87.86|87.08|86|86.02|87.51|89.6|88.27|87.78|88|89.23|91.87|92.07|93.57|93.21|92.76|93.44|95.58|106.22|105.41|101.88|101.26|101.84|102.55|103.54|104|103.37|103.13|104.02|104.54|102.63|103.65|104.86|103.82|104.08|103.04|102.47|100.18|100.8|101.46|95.91|94.39|95.27|94.91|94.99|95.05|94.27|95.51|95.27|96.5|95.72|96.34|94.62|96.7|96.74
00607|1096134|/equities/yeti-holdings|R1000GROWTH||38.11|40.69|40.23|40.77|41.05|41.81|45.02|44.77|47.29|45.57|45.67|44.99|44.19|42.7|46.25|44.94|44.16|54.36|51.8|51.86|50.77|48.84|46.2|44.24|48.27|49.62|49.94|49.78|48.36|46.44|45.28|45.31|46.45|45.88|45.78|47.17|48.33|46.1|46.99||44.59|43.27|44.97|45.25|47.41|48.46|45.24|42.95|43.06||41.83|41.2|42.56|42.36|41.94|44.67|45.95|46.81|47.93|47.1|46.38|47.76|45.24|45.75||46.11|45.33|41.65|40.5|44.06|45.46|45.63|45.61|49.48|47.22|47.92|45.3|43.82|43.97|45.7|47.25|50.14|53.96|51.87|51.03|48.87|51.29|50.27|50.06|53.25|50.62|53|55.82|56.32|54.4||54.27|56.59|54.55|54.2|54.15|56.72|54.96|59.49|61.35|61.35|59.98|63.51|61.3|57.09|56.5|58.48|58.73|60.79|60.04|62.25|61.24|60.03|58.76|55.5|57.24|60.57|60.49|58.8|57.73|60.31|61.68|63.57|61.25|61.56|61.2|58.2|57.13|58.75||60.29|62.21|65.51|66.54|63.43|65.44|67.46|68.62|67.06|65.95|65.68|63.69|66.65|68.01|65.58|62.25|60.24|62.68|67.27|69|66.53|67.08|69.5|68.57||70.78|72.83|74.31|75|74.72|74.27|76.03|75.68|80.56|81.23|82.83|82.38|81.7|81.32|83.97||83.44|82.4|82.66|79.7|81.75|81.05|88.19|88.01|87.35|89.97|90.63|93.04|90.54|85.55|85.59|88.93|87.18|92.16|95.39|96.87||96.73|96.04|99.83|103.22|103.82|102.7|104.36|102.09|98.06|96.61|103.2|106.13|104.93|107.73|106.74|104.37|101.65|100.39|98.33|95.15|92.72|93.99|94.46|93.04|92.72|89.66|89.95|88.6|88.13|89.45|85.42|84.74|83.75|84.78|87.17|85.55|84.83|84.51|85.98|85.69|87.78|88.8|92.43|95.97|98.89|97.99|97.01|96.26|99.03|100.5|101.33|99.57|99.09|99.78
00608|15706|/equities/churchill-downs|R1000GROWTH||205.65|213.24|210.26|208.66|205.71|211.66|214.84|214.05|218.09|216.92|216.06|212.59|207.52|205.17|209.87|210.17|212.26|211.94|209.87|209.55|209.8|216.92|220|214.89|217.47|216.87|219.19|214.29|210.28|205.43|205.65|200.64|201.21|198.22|194.72|199.13|199.41|196|200.66||197.36|191.53|191.9|194.01|195.79|198.83|180.2|179.9|178.34||178.87|173.72|185.74|182.72|178.5|192.94|205.53|210.21|212.97|211.25|210.3|211.47|203.78|202.43||204.18|198.19|183.49|179.52|185.51|185.63|185.28|186.1|196.53|192.87|193.92|185.14|181.61|189.62|185.16|201|201.18|207.81|208.99|213.35|202.94|209.88|196.69|201.99|209.24|203.31|207.31|216.62|217.45|209.72||210.7|210.01|203.73|202.02|202.79|206.4|209.93|221.64|228|222.87|221.78|227.04|228.14|223.03|224.02|228.01|227.02|231.05|228.18|234.06|226.46|225.7|218.54|209.88|214.68|215.18|213.68|208.39|204.4|227.01|235.97|243.95|233|240.87|244.26|218.61|213.87|214.51||217.52|223.27|227.11|226.95|220.59|220.91|224.45|221.88|216.41|211.71|208.84|202.16|207.93|210.51|210.3|201.69|199.28|201.39|204.1|206.94|203.32|210.07|210.26|211.34||212.73|217.87|219.77|223.22|225.53|230.92|226.47|225.07|232.98|236.64|240.9|238.99|239.54|238.82|237.19||236.37|233.93|231.67|219.53|219.99|213.54|217.15|220.62|224.42|228.03|231.3|238.19|230.85|227.28|224.4|230.02|217.57|224.22|228.33|230.62||236.24|232.03|237.18|237.3|239.3|237.5|237.33|232|230.22|229.5|233|235.87|238.1|241.99|229.59|233.78|233.81|240.7|230|238.3|250.41|252.75|253.51|254.9|255.97|255.41|254.44|257.03|254.2|256.91|250.36|249.23|245.38|245.2|246.69|243.86|245.37|246.79|247.62|240.08|238.58|241.25|243.18|240.39|238.01|233.41|226.76|226.37|226.91|226.13|219.88|219.62|219.46|217.84
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||63.73||63.36|63.34|63.34|63.2|63.05|63.31|63.2|63.38|63.26|63.32|65.8|65.78|65.6|65.6||65.7|65.54|65.08|64.94|64.91|65.01|64.68|64.5|65|64.5|64.16|64.13|64.45|64.79|65.14|65.39|65.6|65.66|65.36|65.08|64.99|64.95|64.93|64.97|65.24|65.15|65.03|65.26|65.29|65.24||65.23|65.3|65.18|65.23|65.16|65.22|65.14|65.29|65.33|65.21|65.05|65.2|65.09|65.06|64.94|64.78|64.72|64.35|64.6|50.59|47.03|45.09|42.65|42.99|46.2|48.08|48.22|44.82|44.95|49.09|49|46.67|45.48|47.37|48.51|46.63|41.99|44.91||44.78|46.73|48.36|47.68|46.04|46.38|46.14|47.16|46.51|46.32|46.22|44.73|45.86|47.57|48.28|45.27|43.75|43.26|42.82|45.27|44.48|46.04|46.59|45.39||46.71|45.44|46.74|47|46.02|44.25|44.77|42.84|45.05|45.65|45.85|46.4|45.48|45.64|45.77||46.12|45.49|45.49|43.85|44.93|43.75|47.51|46.01|45.65|45.86|46.36|47.23|45.95|43.85|41.48|42.15|40.77|42.81|44.44|43.12||44.22|52.06|54|55.85|58.52|60.54|61.59|59.21|61.29|60.18|60.25|62.72|63.41|62.92|65.15|64.17|64.3|65.73|65.21|64.83|64.05|65.44|65.88|66.18|66.39|65.79|66.16|65.1|64.96|65.56|63.67|61.17|60.06|59.83|60.81|59.67|59.16|58.81|61.98|60.89|60.81|61.58|64.49|65.32|65.9|65.32|64.97|64.7|65.67|65.33|65.44|65.06|65|65.62
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||65.71|68.36|67.65|67.71|67.75|70.56|70.78|71.16|71.1|70.37|69.71|68.64|68.57|67|67.8|67.55|67.3|67.18|66.45|67|67.16|65.69|63.86|62.69|62.08|61.8|62|60.94|60.72|58.43|58.8|57.9|58.75|58.98|59.87|60.2|61.3|60.13|60.25||59.5|59.41|59.77|59.66|60.53|60.82|58.71|58.14|58||57.08|56.92|58.7|58.06|58.65|60.96|62.74|63.28|64|63.71|63.72|64.22|62.71|63.3||63.52|62.43|61.29|61.03|60.82|60.53|60.16|59.41|61.53|60.38|60.8|60.04|58.87|59.69|61.19|60.9|61.9|64.61|62.56|63.11|62.02|64.18|65.47|64.84|66.13|65.96|67.78|67.78|67.17|65.23||65.22|67.07|66.68|67.53|68.21|68.65|68.67|69.96|70.83|70.74|69.72|70.97|71.74|69.71|69.32|68.83|68.96|70.74|71.36|71.08|70.46|70.21|68.97|67.46|67.34|68.63|69.7|67.42|68.16|70.64|71.75|71.75|70.81|72.09|72.13|70.66|69.92|71.1||71.65|71.73|72.29|71.65|70.7|70.89|72.06|74.25|72.97|71.84|71.88|72.65|73.89|74.3|72.56|71.15|69.82|70.78|71.41|73.17|71.4|72.05|73.8|73.58||75.31|76.97|77.1|76.23|75.64|77.05|77.72|77.98|78.89|78.68|80.62|80.25|80.6|80.48|79.6||78.57|77.5|76.76|75.89|76.36|79.39|80.39|79.36|79.95|79.94|78.84|78.47|77.72|77.32|75.4|75.65|71.68|72.89|75.19|75.12||77.62|77.84|77.47|77.31|77.13|78.05|77.91|77.68|78.57|78.2|79.19|79.35|78.98|77.89|77.77|76.89|77.48|76.43|75.18|74.78|74.57|75.49|75.33|75.47|75.1|73.02|72.19|71.71|70.87|71.04|69.42|68.83|69.14|69.99|70.78|70.48|70.19|69.6|70.3|69.97|72.18|72.09|73.2|73.49|73.96|73.75|73.59|74.17|75.17|76.11|76.54|76.08|76.32|76.99
00611|1072273|/equities/dropbox-inc|R1000GROWTH||22.05|22.91|22.62|22.66|22.9|23.44|24.04|24.01|24.57|24.78|24.84|24.56|24.69|24.07|23.83|23.55|23.99|23.74|22.82|22.86|22.74|23.07|22.98|22.22|22.75|22.69|23.31|22.69|22.41|21.72|21.74|21.28|21.74|21.7|22.48|22.74|22.85|22.16|22.35||21.9|20.99|21.32|21.2|22.16|22.62|21.84|21.25|21.06||20.65|19.69|21|20.55|20.7|22.07|22.71|22.96|23.18|22.51|22.82|21.49|21.12|20.84||21.13|20.89|19.92|19.25|20.44|20.17|20.33|19.81|20.56|20.27|20.77|19.95|19.79|20.66|20.48|21.14|21.3|22.4|21.79|22.09|21.75|22.46|21.8|21.62|22.55|21.94|22.01|22.49|23.18|22.77||23.07|23.49|22.47|22.72|22.36|22.67|22.77|23.36|24.15|23.89|23.25|23.69|24.13|23.52|23.27|23.23|23.04|23.18|22.93|23.04|21.95|21.7|21.29|20.49|20.35|21.09|21.5|20.76|20.67|22|22.27|22.77|22.67|22.69|21.88|21.34|21.05|21.59||23.02|23.58|24.9|24.99|24.39|24.64|25.16|25.34|24.7|24.4|24.26|23.96|25.01|25.29|24.75|23.96|22.9|23.01|23.36|24|23.51|24.32|24.49|24.33||24.06|24.08|24.48|24.33|23.74|23.63|23.7|23.66|24.58|24.96|24.54|24.63|24.77|25.01|25.06||24.98|24.82|24.91|23.88|24.34|24.04|24.49|23.94|24.19|23.96|24.08|24.66|24.62|23.93|23.96|24.47|23.71|24.61|24.95|24.34||24.53|24.52|24.47|25.03|25.63|26.12|26.1|26.61|26.99|26.85|27.2|28.53|28.14|27.81|31.01|30.72|30.12|30.46|30.49|30.23|30|30.44|30.93|30.32|30.54|30.01|30.22|29.78|30.29|29.78|28.9|28.96|28.48|28.51|28.96|28.26|28.07|27.84|29.44|29.22|29.24|29.61|31.07|31.54|31.27|30.58|30.28|30.11|30.7|31.06|30.9|30.68|31.24|31.53
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||33.97|35.34|34.61|34.08|34.25|35.03|36.55|36.4|37.41|38.02|37.33|35.83|38.18|35.39|36.11|34.58|34.09|33.93|31.25|30.36|30.06|30.19|29.96|28.46|30.39|31.36|33.49|33.06|30.63|30.58|30.5|29.95|31|31.19|33.25|34.09|34.57|33.13|34.44||32.24|31.43|31.37|31.32|32|34.76|31.61|30.07|29.91||28.27|27.45|30.12|29.49|29.44|32.45|35.8|37.76|40.58|39.14|38.07|39.36|36.23|35.65||37.19|35.09|34.53|33.47|35.69|36.27|36.69|35.25|37.28|38.12|41.51|37.89|37.02|39.49|39.83|43.66|46.14|50|48.73|49.84|48.33|51.01|48.92|49.48|50.81|49.05|49.29|51.49|53.96|51.64||52.26|55.58|52.64|53.49|51.37|52.59|52.7|55.51|57.45|55.6|54.78|56.12|56.88|54.38|53.34|56.24|54.87|55.43|53.08|51.25|48.58|44.66|43.49|43.2|46.4|49.44|51.88|48.33|49.01|50.47|51.18|52.72|52.43|53.17|53.07|53.78|48.91|53.95||55.43|57.7|61.75|62.99|61.51|61.87|64.15|64.41|62.74|61.36|61.04|57.83|60.71|63.11|62.22|58.01|54.53|54.77|56.22|59.11|57.58|58.35|58.95|60.48||62.7|61.39|65.13|63.51|61.25|62.96|68.3|68.2|73.32|76.43|77.45|78.82|77.68|78.68|79.82||78.99|78.97|77.6|72.39|72.88|71.2|73.38|71.05|72.39|70.99|72.34|76.36|72.03|66.17|65.94|61.16|59.49|64|64.53|63.5||63.48|62.91|62.47|65.4|66.97|69.53|71.45|71.57|72.83|68.46|68.2|73.64|70.26|68.91|70.89|69.4|69.09|71.21|69.01|69.26|68.97|71.19|71.07|70.92|71.48|71.39|71.33|69.54|69.75|69.36|65.99|65.9|64.06|65.16|66.73|65.92|65.65|64.35|69.25|68.82|69.93|70.4|74.51|76.71|77.1|76.25|73.35|72.06|74.25|74.64|72.83|70.75|70.57|72.89
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||140.9|145.5|143.71|143.62|143.99|147.2|147.78|147.35|147.99|148.07|147.3|144.84|144|141.53|141.9|142.61|141.35|139.57|138.73|140.72|141.44|136.58|133.71|130.21|129.14|127.66|128.55|127.3|126.49|122.12|122.65|119.6|121.08|122.18|122.84|123.46|125|122.11|121.73||124.24|123.36|122.77|124.98|127.56|125.78|121.77|124.29|123.95||122.32|124|127.69|127.82|129.72|134.67|138.56|138.4|140.33|139.28|137.63|138.56|135.76|135.82||135.91|133.44|130.62|129.93|130.65|130.76|132.06|132.13|135.68|133.83|133.25|133.2|133.87|134.08|136.68|136.12|135.75|139.37|135.18|133.1|134.73|135.85|128.35|126.93|129.93|130.06|133.16|133.25|132.61|129.37||129.47|129.53|127.58|127.26|129.89|130.48|131.07|131.57|135.77|137.44|137.81|138.54|139.46|134.91|134.72|133.46|133.37|135.11|134.25|134.18|132.51|131.76|129.34|127.25|125.69|125.9|126.99|126.5|126|128.42|130.13|128.38|125.47|127.46|127.47|126.14|125.53|127.28||127.38|126.87|128.03|127.43|126.76|125.96|126.89|130.19|129.63|126.73|126.65|127.84|128.41|129.08|127.84|125.89|124.83|127.33|129.87|132.56|128.88|129.45|132.37|133.84||135.6|137.14|137.61|138.03|138.19|139.78|139.78|138.81|139.72|139.08|139.47|139.18|140.94|140.26|139.54||137.56|135.79|135.25|131.41|135.18|134.71|134.09|132.74|133.6|135.98|135.91|136.55|136.01|136.04|134.64|135.62|132.15|134.96|139.86|140.21||145.34|145.72|145.61|146.04|144.67|145.6|145.4|145.71|144.27|142.83|143.39|144.01|144|143.31|142.29|141.43|144.04|142.91|142.4|140.4|143.94|145.54|145.61|144.51|145.69|144.57|140.11|139.55|138.81|136.4|132.47|131.83|133.3|135.73|136.01|134.42|134.24|132.24|130.64|128.79|132.14|131.72|133.63|133.15|133.62|132.02|130.52|131.16|132.5|133.43|134.45|131.38|134.12|133.33
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||11.83|12.51|12.21|12.05|12.05|12.33|13.06|13.11|13.39|13.34|13.52|12.83|12.96|12.16|12.97|12.83|13.17|11.99|11.77|11.45|11.42|10.98|10.5|10.25|10.46|10.61|10.37|10.17|9.51|8.79|8.94|8.43|8.39|8.68|8.68|9.03|9.17|8.64|8.6||8.29|8.22|8.94|9.59|10|10.23|9.42|9.19|9.19||9.18|9.04|9.69|9.36|9.41|10.09|10.49|10.95|11.41|11.02|10.87|10.86|10.34|10.99||11.44|10.86|10.24|10.25|10.79|10.84|10.98|10.92|11.41|10.79|11.3|10.44|10.17|10.05|11.16|12.21|12.51|13.29|12.75|12.61|12.53|12.76|12.87|11.54|12.06|11.63|12.44|12.9|13.07|12.06||12.38|13.12|12.37|12.96|13.54|13.47|13.66|13.85|14.49|14.58|14|13.71|13.64|13.05|12.85|12.78|13.11|13.42|13.04|13.4|13.22|12.32|11.89|11.13|11.84|11.39|10.92|10.19|10.05|10.57|11.5|12|12.59|13.02|13.2|12.39|12.38|19.57||20.47|20.69|21.96|21.68|20.82|21.14|22.41|22.82|22.52|21.62|21.33|20.93|21.33|21.11|20.86|20.05|19.66|20.63|21.21|21.92|21.34|21.98|22.39|22.73||23.29|23.77|23.91|23.97|23.54|22.55|23.4|22.84|23.92|24.38|24.97|25.18|25|24.7|24.98||24.86|23.98|24.19|23.79|23.95|24.02|25.02|24.34|25.45|25.78|25.99|26.76|26.56|25.83|25.51|25.64|24.7|25.64|25.99|25.78||26.24|25.62|26.59|26.98|26.59|26.76|26.84|26.92|26.71|26.7|26.66|26.97|27.54|27.63|26.95|25.81|25.15|26.05|25.68|25.7|24.69|24.05|24.21|24.07|23.8|23.47|23.38|23.22|22.92|22.86|21.86|21.71|22.27|22.43|23.12|23.07|23.13|23.76|24.54|24.09|24.28|23.68|24.15|23.83|24.11|24|23.69|23.86|23.73|24|23.55|23.64|23.97|24.53
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||72.53|74.41|73.16|72.66|74.17|75.93|75.91|77.01|76.58|76.9|76.84|75.72|76.07|74.83|74.54|73.72|73.75|72.94|73.24|73.04|73.52|72.98|71.32|71.58|71.41|71.8|71.27|70.44|70.64|73.13|73.31|72.44|72.46|72.66|73.32|72.43|73.11|72.95|71.99||71.86|70.47|71.17|72.51|73.09|73.45|72.52|70.96|69.56||69.78|70.02|70.29|68.67|68.31|70.42|71.28|72.45|74.59|72.39|74.11|75.92|75.3|75.7||77.34|75.55|75.12|73.2|72.23|71.89|70.54|70.08|72.63|71.81|72.38|69.95|68.94|68.69|69.8|73.23|73.4|75.3|75.28|75.22|77.28|80.43|78.44|79.72|81.72|81.07|82.74|82.67|81.17|78.65||78.74|78.99|78.56|77.92|78.57|78.94|79.26|78.21|78.32|79.07|76.48|77.4|78.42|75.1|74.27|72.69|73.33|75.03|75.07|75.99|75.78|74.83|73.7|73.04|76.3|77.7|77.09|75.97|75.85|77.69|77.24|76.92|74.64|74.62|76.08|74.78|72.96|74.79||75.39|75.66|77.43|77.16|76.55|77.43|76.59|78.65|76|77.13|77.78|78.5|79.06|78.23|78.29|77.22|73.58|74.44|76.38|76.38|77.26|77.13|78.22|79.98||80.54|80.99|80.96|80.75|80.4|81|82.5|83.56|85.38|85.01|87.66|87.15|87.48|86.72|86.17||84.87|85.1|83.97|83.22|83.9|84|84.78|83.14|85.81|85.06|84.9|85.86|84.83|84.41|83.13|83.2|80.43|81.3|84.82|84.19||85.8|84.1|83.56|84.78|84.77|84.77|84.22|83.87|84.55|84.83|84.61|84.47|84.26|84.79|84.6|84.6|86.12|84.82|84.51|85.23|84.68|85.64|86|86.11|85.18|86.04|84.42|84.68|83.57|84.26|83.79|83.69|81.83|80.22|80.47|80.29|78.69|78.67|78.48|78.1|79.42|78.78|78.82|80.84|81.7|82.35|82.55|82.5|81.75|83.13|82.98|83.62|83.49|84.02
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||43.05|43.66|43.45|43.45|43.61|44.1|44.17|44.65|44.35|43.93|44.2|43.7|43.92|43.67|43.13|42.45|42.51|42.85|42.47|42.77|43.49|43.6|43.65|43|42.96|43.23|42.74|43.01|43.67|43.71|43.93|43.18|42.39|42.56|42.76|42.96|43.04|43.09|43.15||42.74|42.04|42.09|42.56|42.83|43.2|41.08|39.84|40.11||39.35|38.32|38.53|38.2|38.46|40.48|41.08|41.49|41.32|40.41|40.52|40.56|40.69|41.14||41.27|40.01|40.21|39.74|40.05|39.52|39.78|40.51|41.36|40.26|39.94|38.95|38.31|37.69|37.53|39.72|40.77|43.2|42.7|42.35|42.58|43.55|42.99|41.83|42.31|42.68|43.59|44.22|44.2|44.095||44.1|42.44|41.81|41.5|41.42|40.83|40.38|39.84|39.74|39.36|38.96|39|38.74|37.99|38.37|38.52|38.53|38.81|38.96|39.32|39.78|39|38.27|37.98|38.27|38.51|38.38|37.67|37.99|38.42|38.5|39.19|38.79|39.26|38.47|37.88|37.46|38.54||39.41|39.68|40.5|40.34|39.11|39.86|39.46|40.22|39.98|40.19|39.97|40.03|41|40.56|40.01|39.46|38.68|38.93|39.13|39.47|39.14|39.31|39.97|40.32||39.66|40.18|40.84|41.6|42.44|40.26|38.8|38.09|39.14|39.3|39.85|40.08|39.95|40.33|40.13||40.25|39.57|39.22|38.42|38.54|38.24|37.52|37.55|37.87|37.77|38.17|39.16|38.55|37.89|37.65|38.88|38.77|39.77|41.34|41.89||42.08|41.85|41.88|41.56|41.98|42.48|41.99|41.7|41.92|40.19|41.58|39.6|39.85|39.52|39.57|39.5|38.11|39.73|39.53|38.2|36.81|37.74|37.67|37.5|37.5|37.39|37.7|37.02|38.39|37.06|35.83|36.07|36.13|35.49|35.51|35.64|35.32|35.17|36.23|36.14|36.68|36.62|37.15|37.1|37.13|36.29|36.63|36.83|38.5|38.38|37.97|39.67|38.51|38.48
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||25.89|27.1|26.89|27.01|27.02|27.95|28.94|28.84|29.73|28.93|28.89|28.52|27.76|26.74|28.08|27.2|27.56|27.64|26.96|27.84|27.48|26.7|25.19|24.17|25.01|25.3|25.43|24.88|24.21|23.17|22.81|22.49|23.04|22.78|22.35|22.47|22.58|21.87|22.82||21.26|21.37|21.66|22.5|23.16|23.66|22.55|21.57|21.22||21.24|20.38|22.64|21.4|21.63|22.13|23.82|24.55|24.76|25.23|24.89|25.68|24.64|26.37||26.41|25.97|24.74|23.66|24.91|24.85|24.9|25.08|26.74|25.96|26.5|25.35|24.43|25.76|26.67|27.5|27.97|29.24|28.28|28.03|27.11|28.39|26.8|27.3|28.7|27.82|28.56|29.76|29.8|28.47||28.62|28.98|29.13|28.51|28.66|28.07|28.32|28.27|28.36|28.05|27.92|28.99|30.77|29.41|29.73|30.67|30.69|33.13|33.24|34.11|33.02|32.68|31.48|30.31|31.21|31.82|31.15|30.13|29.07|32.41|33.09|33.4|31.87|33.01|33.79|32.79|31.78|30.14||37.41|37.29|39.25|39.99|39.87|40.17|40.69|41.77|40.41|39.69|39.58|39.4|40.17|40.15|39.81|38.52|37|38.71|39.82|39.94|38.71|39.39|40.39|40.82||42.09|43.75|44.41|44.65|44.27|44.84|47.07|46.83|48.21|47.37|47.03|46.99|47.77|47.19|47.02||46.3|46.5|45.65|44.86|45.66|46.38|47.19|45.9|45.73|44.83|44.78|45.76|45.37|45.32|43.67|44.84|43.28|42.84|42.52|42.23||43.87|43.91|44.07|43.98|44.21|44.29|45.97|45.19|44.83|43.65|43.82|44.48|44.83|45.08|45.03|45.21|44.36|45.05|44.47|45.05|46.74|47.56|47.97|47.92|47.78|46.88|46.11|46.52|44.61|44.99|44.02|44.66|44.81|44.99|45.99|45.23|45.28|45.6|46.53|46.41|48.27|48.34|49.44|49.37|49.51|49.59|48.34|47.63|47.58|47.69|47.8|47.4|47.73|47.22
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||45.47|47.72|46.65|45.81|45.05|47.29|47.76|47.49|49.34|48.89|49.76|51.29|49.28|47.09|49.09|48.07|51.66|52.11|49.77|49.88|48|46.31|44.59|43.12|43.95|43.89|44.08|43.22|42.06|39.71|39.49|39.06|40.32|41.34|41.71|43.26|43.64|42.06|43.51||44.04|43.27|44.19|45.5|46.06|45.69|43.51|43.85|44.37||45.17|45.2|48.16|48.19|48.17|50.78|52.12|52.46|54.77|55.29|54.43|54.62|51.63|54.27||54.76|53.65|52.36|50.53|52.08|52.74|52.89|53.4|55.08|53.06|56.84|54.42|53.38|56.65|55.22|60.38|62.32|61.7|59.87|60.16|59.19|61.74|60.5|60.01|62|61.34|64.08|63.95|62.77|59.16||59.3|62.21|60.24|61.1|61.24|61.69|63.11|66.96|68.47|69.22|71.34|74.84|76.07|74.04|73.07|75.29|74.69|77.57|76.75|79.24|74.9|73.97|68.76|66.15|65.8|67.77|71.58|68|64.28|74.19|77.64|79.16|79.09|83.93|84.38|83.47|80.49|81.36||81.21|84.22|85.8|84.05|82.26|83.33|85.31|86.99|84.3|83.4|80.42|80.35|82.79|81.69|81.21|78.24|71.86|77.01|79.43|81.83|84.62|87.89|86.34|86.05||91.3|90.14|88.48|86.9|85.91|83.43|84.33|85.04|89.84|89.4|90.83|91.22|90.54|91.57|91.4||91.83|90.11|88.54|83.83|86.39|85|87.94|85.06|86.51|85.78|92.85|91.13|94.37|92.8|88.02|92.1|92.02|96.05|100.76|97.36||98.62|96.49|103.03|101.04|103.57|103.51|101.32|98.63|98.56|95.71|93.24|96.03|94.68|93.49|96.78|98.79|94.84|90.82|88.8|88.85|86.32|88.29|86.22|85.72|85.75|85.61|84.99|85.79|83.1|81.23|79.21|75.86|73.73|75.51|79.02|77.77|78.37|78.02|80.03|78.44|77.63|77.73|78.55|80.17|82.1|83.78|83.38|79.8|81.32|83.75|79.51|81.34|80.99|82.71
00619|29735|/equities/wms-industries-inc|R1000GROWTH||138.71|144.24|142.69|141.35|141.79|143.6|147.89|143.72|152.83|150.48|148.56|144.35|143.07|139.75|142.55|139.78|136.82|120.45|118.61|118.77|118.6|115.41|109.8|107.67|105.55|104.74|101.81|101.53|99.36|95.15|94.21|92.22|92.03|93.56|94.84|98.01|98|94.11|93.38||91.89|90.07|90.33|90.29|88.86|87.78|84.01|82.85|82.99||81.81|85.3|93.07|91.98|90.8|96.45|107.76|109.15|112.83|112.91|113.36|114.36|110.77|109.51||110.67|108.36|107.77|106.81|108.52|104.91|103.88|99.29|104.5|100.77|101.23|96.78|93.55|95.5|94.61|99.34|101.72|107.48|105.94|103|102.46|105.31|101.84|103.85|108.97|105.9|108.89|112.64|111.44|107.29||108.08|110.92|109.13|109.41|108.24|110.41|110.79|115.13|122.22|120.07|118.81|124.12|126.95|120.49|120.6|121.72|122.74|124.62|124.3|122.54|121.11|119.78|117.32|115.14|115.54|112.52|114.23|109.36|110.96|121.24|123.52|125.92|118.81|116.72|116.41|109.85|107.47|111.58||116.57|118.79|121.55|121.28|114.87|116.06|117.94|119.48|117.39|112.16|121.78|119.96|115.2|115.04|113.09|108.32|104.14|107.96|107.41|113.87|111.66|113.51|116.74|117.02||119.41|125.08|126.58|126.43|125|125.94|130.49|130.79|136.41|134.46|136.13|134.5|135.45|134.87|135.66||133.59|133.74|129.11|124.41|128.14|130.92|132.47|129.46|133|133.7|135.82|136.49|134.06|127.43|125.35|126.16|121.51|123.71|127.55|125.73||128.15|131|131.48|130.56|130.66|127.78|130.52|130.02|130.2|130.51|129.77|132.58|130.86|123.83|120.69|112.01|113.73|113.39|112.8|111.25|108.29|109.49|110.31|107.56|108.4|107.25|110.8|111.84|112.94|113.23|111.03|111.76|111.9|111.32|112.72|110.85|110.19|108.72|110.21|108.17|109.49|107.05|110.33|108.65|109.58|107.85|107.54|107.6|107.96|106.1|105.78|112.83|115.41|117.32
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||1834.3|1786.51|1814.3199|1772.3101|1739.5|1720.66|1790.4399|1725|1658.85|1687.3|1676.4399|1744.6|1730.25|1711|1710.9399|1656.8199|1641.55|1769.41|1822.27|1821.9399|1833.85|1830.49|1828.92|1773.36|1769.9301|1720|1754.34|1811.9399|1735.2|1692.5699|1666.67|1650|1599.37|1548.49|1547|1542.35|1532.24|1445.52|1468.35||1526.97|1488.02|1505.79|1632.74|1538.64|1519.96|1458.12|1457.02|1542.5601||1456.1801|1552.0601|1624|1636.3199|1603.5|1712.92|1719.45|1719.86|1746.23|1661.7704|1677.86|1632.67|1597.84|1565.99||1574.02|1526.95|1486.84|1426.67|1406.52|1372.3|1356.48|1354.24|1398.91|1369.3199|1351.9|1295.6899|1275.67|1315.91|1296.99|1423.84|1404.15|1424.91|1380.14|1357.5|1366.6|1375.98|1332.63|1334.16|1371.6|1378.3|1432.76|1506.29|1478.5|1488.8101||1462.25|1458.55|1406.5699|1390.83|1426.3|1430.76|1413.75|1417.73|1479.3|1421.36|1352.11|1450.35|1430.97|1401.9|1454.5|1411.91|1420.01|1389.55|1395.74|1348.45|1355.5|1274.67|1243.1899|1284.09|1316.12|1293.21|1285.97|1285.42|1286.77|1299.15|1227.25|1242.75|1205.6899|1188.73|1065.9|1098.3|1012.1|999.24||1005.68|1004.78|1020.38|1034.15|1060.01|1105.45|1076.1899|1066.92|1063.47|1076.34|1092.83|1090.3101|1114.4|1122.26|1075|1034.84|1007.75|1023.92|1044.45|1039.27|1003.35|1010.76|1059.46|1067.4||1111.77|1127.88|1223.97|1221.6|1213.0699|1260.1|1257.91|1257.09|1292.97|1274.14|1248.87|1245.98|1251.75|1263.21|1283.58||1239.5699|1229.8|1261.37|1209.9399|1206.73|1234.5|1236.34|1231.08|1245.48|1267.96|1266.34|1288.16|1324.6801|1263.61|1205.66|1219.47|1180.49|1208.77|1263.01|1242.99||1307.48|1297.9399|1253.8|1245.91|1280.4301|1258.02|1296.34|1295.13|1296.53|1340.01|1339.9|1421.5699|1385.42|1367.5699|1239.83|1274|1287.14|1313.3|1273.67|1262.59|1242.9|1301.49|1293.77|1265.98|1241.03|1270.92|1252.37|1225|1222.36|1214.8101|1194.84|1179.8101|1198.01|1213.4399|1185.88|1162.33|1185|1151.79|1173.01|1209.36|1240.6|1336.4|1367|1301.52|1307.04|1267.29|1250.88|1243.0601|1300.4|1242.59|1252.62|1215.09|1242.47|1221.01
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||37.29|38.83|38.52|38.09|38.51|38.97|40.27|40.09|41.45|41.52|41.16|40.5|41.16|40.27|40.73|41.05|41.08|40.14|39.43|39.26|39.6|38.78|38|36.5|36.7|36.69|37.44|37.22|35.28|34.13|34.25|32.58|33.47|33.81|35.14|36|35.85|34.95|35.35||33.64|33.3|33.79|34.18|35.16|35.58|34.42|31.92|31.83||32.36|30.8|32.33|30.83|30.96|33.06|34.22|35.2|35.78|35.17|35.41|35.71|34.37|34.38||33.96|33.01|31.79|30.64|31.86|32.81|32.29|30.85|31.39|30.99|32.09|30.73|27.72|31.25|36.18|38.49|38.57|41.26|41.23|41.29|42.39|43.49|41.16|41.48|43.32|41.81|43.54|43.5|44.38|42.23||42.18|42.77|42.22|42.3|42.63|43.16|42.55|44|44.85|44.25|44.18|44.46|45.34|43.51|41.85|41.98|41.45|41.97|40.65|40.97|39.26|37.5|35.4|34.67|36.44|37.25|37.86|36.43|36.83|38.04|39.97|40.73|38.65|38.39|38.48|38.12|35.81|36.79||37.46|37.82|40.12|40.5|39.03|39.66|40.69|40.82|39.14|38.46|38.68|37.89|39.81|40.33|40.17|38.13|37.09|37.84|38.14|39.8|38.51|38.72|38.88|38.82||39.28|40.39|42.59|43.49|42.95|42.7|43.95|44.07|46.05|48.55|48.33|49|48.66|48.74|49.75||49.81|49.91|49.57|47.48|49.32|47|48.04|46.98|47.62|47.34|47.63|49.49|49.71|48.34|46.65|47.22|46.85|47.99|50.06|49.38||50.96|51.68|51.53|55.17|56.55|59.11|58.79|58.13|56.96|56.76|57.18|60.26|60.5|58.63|59.96|58.87|58.34|58.5|59.15|59.09|57.79|58.84|58.41|59.07|58.35|57.79|57.89|56.52|57.44|57.35|57.2|56.58|56.52|57.4|58.7|58.57|58.71|58.88|61.4|60.64|60.11|61.03|62.77|64.15|65.2|64.99|64.78|63.9|67.79|68.83|71.17|69.15|68.83|69.05
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||34.48|35.67|35.59|35.81|36.4|36.54|37.19|37.04|37.49|36.9|36.97|36.65|37.33|37.04|37.78|37.6|37.74|38.26|38.53|39.1|38.57|38.57|35.36|36.22|36.49|36.47|36.56|36.44|36.44|35.18|35.6|35.16|35.33|35.9|36.95|36.71|36.59|35.89|34.98||35|34.92|34.97|34.51|35.28|35.11|34.15|33.05|32.45||31.78|32.02|32.77|32.78|32.98|33.94|34.16|34.84|35.5|35.04|34.92|34.79|34.99|35.46||36.61|36.25|35.32|35.2|35.21|35.28|34.33|34.4|35.39|34.81|34.05|33.23|33.2|32.88|33.61|34.03|33.42|34.07|32.71|33.2|33.54|34.43|33.51|32.72|33.4|33.58|34.51|34.59|34.59|34.29||34.9|35.48|35.43|35.56|35.39|35.54|34.99|34.85|35.09|34.81|35.05|35.44|35.15|34.42|33.81|33.54|33.42|33.71|33.83|34.2|34.25|33.76|33.43|33.36|32.2|32.6|32.72|32.57|33.96|34.01|33.48|34.08|33.16|32.63|32.13|31.6|30.31|30.99||31.13|31.19|31.37|31.3|30.84|30.73|30.93|31.35|30.41|30.49|30.45|30.72|31.46|31.03|30.85|29.96|28.97|29.7|31.26|31.9|31.32|31.65|31.99|31.71||32.61|33.5|33.87|33.6|33.78|33.69|33.55|32.9|33.89|33.6|34.21|33.64|33.55|33.52|33.1||32.78|32.64|32.58|32.17|32.77|32.94|32.52|32.34|32.31|31.91|32.25|33.07|32.49|32.19|31.77|32.27|31.94|33.28|35.33|35.46||36|35.9|35.24|35.42|35.64|35.96|36.04|35.88|35.99|35.63|35.76|35.45|35.75|35.86|36.29|35.12|35.13|34.2|35.23|34.82|35.08|39.33|39.25|39.09|38.59|38.43|38.32|38.12|37.3|37.2|36.58|36.04|36.11|36.69|36.74|36.38|35.91|35.46|35.63|35.33|36.05|35.68|36.58|37.49|37.53|37.54|37.39|37.08|37.14|37.65|37.2|37.73|37.91|38.95
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||46.68|48.57|47.51|45.98|47.2|48.82|51.55|52.81|54.75|55.25|53.89|53.56|55.46|53.84|60.1|59.54|58.6|68.97|68.15|65.26|66.21|66.84|64.82|63.07|62.15|62.05|62.89|61.3|58.07|54.5|54.03|53.6|54.5|54.8|56.73|60.7|62.07|62.97|63.23||61.81|59.19|60.19|60.34|60.99|61.52|58.73|56.5|57.42||56.41|53.22|57.17|54.46|56.94|59.22|62.78|66.02|64.76|62.99|63.48|67.17|65.67|68.17||70.81|67.37|65.28|65.29|71.14|71.99|72.99|71.54|74.71|71.96|73.85|70.3|69.73|67.78|69.47|76|80.22|94.43|95.92|97.76|96.48|98.43|97.5|100.61|105.82|105.46|111.75|116.56|117.39|112.76||115.32|119.17|116.44|118.27|122.08|123.09|119.68|120.72|119.34|121.09|116.29|116.66|116.26|113.26|111.28|112.41|108.84|114.72|113.39|115.9|113.27|109.39|102.46|101.89|105.48|107.02|105.77|102.93|104.88|110.19|112.96|115.11|112.96|112.63|112.43|110.2|104.2|106.15||104.51|108.52|117.16|117.75|115.11|116.66|120.04|122.44|117.97|116.09|117.15|116.19|120.43|120.1|118.11|113.48|111.18|114.69|117.08|125.23|123.37|123.69|123.83|116.23||120.76|124.1|128.49|129.67|127.85|131.29|136.43|138.22|145.41|150.09|150.52|151.88|153|153.21|152.76||151.8|152.82|150.19|146.22|143.93|142.86|144.34|130.66|132.8|132.21|134.27|140.16|139.38|131.01|133.34|127.57|124.67|128.52|130.65|129.66||132.88|130.64|132.8|138.88|136.98|142.49|142.38|137.46|136.47|134.03|132.22|135.15|135.67|130.65|132.51|141.41|139.29|136.72|136.33|133.91|130.14|130.69|129.28|127.18|127.4|127.37|127.06|122.76|125.35|134.3|132.78|130.36|128.32|127.75|126.26|123.16|121.73|118.18|121.18|119.38|119.92|117.72|121.15|123.77|125.49|124.03|123.49|122.17|122.43|123.1|123.36|121.88|119.93|122.66
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||102.93|109.29|105.98|105.94|104.41|108.47|112.55|110.3|117.09|118.85|120.81|116.51|116.01|110.7|118.38|120.65|123.77|121.52|116.95|120.27|118.2|117.5|112|107.94|109.23|109.64|112.02|111.58|106.95|101.28|102.75|101.08|99.93|99.1|97.72|99.51|99.74|97.79|97.16||96.32|102.63|102.84|104.53|107.11|105.91|99.35|100.66|102.92||100.36|100.39|108.31|107.46|106.81|112.59|114.04|119.1|121.55|121.91|120.4|125.46|121.6|123.5||122.41|119.42|116.9|114.68|118.54|117.51|116.08|115.44|122.54|114.94|118.14|114|111.54|114.61|114.05|118.75|119.26|126.15|119.8|118.5|113.98|118.51|112|116.34|121.48|119.58|121.22|121.44|119.13|114.99||114.52|118.34|116.85|118.24|122.37|126.35|126.01|132.97|144.63|141.21|150|156.46|163.72|156.06|155.61|154.75|148.53|152.54|152.62|155.25|152.97|152.1|144.12|136.3|142.24|146.8|151.81|143.55|139.7|146.38|149.07|153.42|145.45|150.6|151.25|148.83|143.07|145.95||150.44|152.28|154.88|152.55|145.56|144.98|150.81|154.89|148.65|146.62|147.85|149.23|156.17|154.99|155.33|149.1|145.45|157.85|156.05|163.61|158.52|161.41|165.87|171.48||180.69|173.89|176.26|174.42|169.33|169|174.77|173.33|179.9|177.49|174.17|174.75|177.58|174.97|176.73||169.16|166.8|164.82|156.25|157.03|158.26|163.6|159.6|157.15|161.37|161.1|165.95|163.06|155.6|156.09|155.17|154.87|152.16|158.34|155.03||162.15|160.55|160.99|163.43|164.33|164.95|166.98|165.86|166.51|163.43|157.01|161.36|158.84|160.26|156.87|154.19|153.91|152.86|150.05|145.74|142.9|142.57|145.53|144.72|145.39|145.6|145.29|144.26|144.67|145.23|141.92|144.38|143.07|142.67|145.4|142.78|144.51|145.28|149.7|150.91|150.55|150.93|154.72|153.35|153.26|150.35|149.23|147.18|149.47|150.5|151.24|151.26|150.55|148.42
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||184.39|195.47|192.96|191.69|192.18|195.59|201.17|202.06|204.98|202.1|202.73|201.55|199.26|190.59|200.24|196.63|207.29|204.05|207.32|217.04|211.72|208.77|199.11|188.33|189.23|189.58|187.49|182.37|180.85|175.75|177.68|177.14|178.46|178.07|177.4|178.81|178.94|177.28|178.08||175.14|167.16|166.42|167.17|170.22|167.2|161.86|152.72|157.04||161.71|158.91|178.81|178.05|177.38|190.56|200.78|198.87|203.89|201.71|201.7|202.15|192.3|197.26||200.02|197.91|193.15|185.85|191.2|189.62|190.94|191.86|203.64|197.38|198.18|194.02|184.61|192.57|194.2|195.45|195.43|193.48|185.23|185.29|181.14|186.01|177.87|177.86|184.96|175.5|181.07|183.07|178.94|170.36||170.85|173.17|170.39|170.86|169.9|169.13|170.14|175.5|182.62|183.08|181.39|185.59|200.14|192.7|190.99|196.62|205.54|221.47|222.73|231.65|226.82|219.72|217.28|206.1|216.12|215.59|214.64|202.78|197.24|209.47|210.08|216.8|212.1|214.68|210.83|202.7|195.98|219.56||224.49|225.98|234.54|233.46|228.01|227.18|229.35|242.34|235.39|229.78|226.33|229.88|235.2|231.91|232.65|223.77|219.8|223.27|228.66|238.44|231.25|232.74|233|231||234.72|244.18|244.09|243.62|238.75|241.82|261.86|264.44|275.79|268.98|275.91|273.19|278.46|278.53|280.23||275.74|265.87|262.2|251.12|257.79|274.57|275.17|270.45|274.89|278.8|275.24|279.02|279.68|278.07|269.45|276.47|262.54|269.79|274.86|275.24||278.98|280|279.91|275.22|273.86|274.26|276.88|267.72|269.06|264|259.94|264.67|261.5|264.15|260.91|259.6|258.07|263.19|256.97|254.11|249.3|246.65|250|243.49|232.71|228.04|221.61|224.39|220.78|220.3|212.37|209.79|209.72|210.64|212.6|208.58|205.88|208.42|206.61|204.81|211.69|209.76|221.39|219.24|219.81|220.1|218.91|218.71|225.44|225.93|221.83|218.74|223.43|225.29
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||72.62|75.59|73.9|74.32|74.85|76.79|81.88|82.11|84.57|83.51|81.59|82.01|80.86|76.12|82.77|80.75|80.27|82.15|87.43|88.12|88.95|87.57|84.56|82.23|83.18|84.2|87.19|87.18|84.39|81.03|80.35|79.08|81.07|81.09|80.3|80.94|82.27|81.27|81.93||80.18|78.99|80.31|81.41|82.91|82.27|78.81|74.69|76.34||76.69|76.58|86.87|85.33|88.33|89.88|92.21|93.13|102.18|100.11|97.47|96.59|92.12|94.62||96.48|93.26|90.26|89.08|90.2|91.01|91.36|89.13|98.71|94.57|97.64|95.12|92.22|98.18|102.89|104.62|109.54|116.57|105.95|106.04|103.93|101.35|100.45|101.91|106.71|104.16|108.29|117.51|117.61|113.47||113.79|117.08|113.86|116.94|116.81|116.95|119.32|121.15|128.97|127.36|122.96|129.44|131.25|125.69|125.39|124.75|124.58|130.22|127.94|131.67|129.93|122.95|114.06|111.87|115.05|117.52|119.62|119.19|126.81|138.19|139.13|136.45|139.06|140.06|140.08|133.88|129.83|133.88||137.49|139.75|143.28|142.17|140.89|140.37|142.51|136.05|134.08|131.31|132.87|134.23|141.28|146.69|151.2|146.54|146.94|148.85|153.57|153.08|149.23|154.24|161.27|160.77||163.59|164.92|162.33|163.7|163.62|160.85|159.25|161.7|160|164.6|161|158.99|157.74|160.43|161.95||161.14|157.53|153.51|152.17|156.74|156.49|156.36|150.21|151.06|151.93|148.42|151.67|149.87|138.82|134|139.69|138.22|144.89|159.48|161.43||165.08|164.88|164.8|165.88|165.76|168.75|171.62|171.45|176.89|174.96|167.45|171.31|167|164.73|163.91|162.76|147.05|147.77|148.46|147.7|147.36|149.58|147.79|147.34|147.89|147.99|148.5|148.29|148.35|148.58|146.68|150.47|148.59|146.97|147.99|147.44|146.56|146.25|147.14|146.36|148.35|149.7|147.46|144.85|146|145.47|146.4|145.5|142.31|143.39|145.57|144.91|154.06|151.62
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||41.43|47.9|46.62|46.94|46.84|47.67|48.94|47.83|48.59|48.3|48.22|47.6|47.23|45.09|45.45|45.41|44.2|44.45|44.26|45.42|45.06|44.5|44.29|43.43|43.85|43.34|44.65|44.17|44.04|42.9|43.46|42.7|43.14|43.05|42.48|42.92|42.94|42.2|43.14||42.74|46.21|47.39|48.94|50.24|50.25|49.04|48.61|49.23||47.59|45.89|47.91|47.35|47.25|49.16|50.35|50.33|51.15|50.04|51.02|51.28|50.67|49.94||49.58|43.93|43.3|40.88|41.22|40.05|41.1|43.31|46.61|45.03|45.09|43.74|44.41|45.5|45.19|45.58|47.26|48.81|47.85|47.5|47.01|48.12|46.55|46.51|47.27|46.87|48.21|49|47.99|47.44||46.94|47.31|47.1|46.95|47.39|47.69|47.12|48.66|49.38|48.8|50.19|54.32|55.03|54.3|54.79|53.51|52.6|52.99|52.32|51.83|50.51|51.97|52.08|50.74|52.01|51.97|51.98|50.24|49.33|51.96|52.59|53.6|49.88|50.96|51.46|55.84|56.78|57.13||58.9|59.26|60.29|59.82|58.6|59.51|60.72|60.77|59.95|58.96|58.74|59.2|59.4|58.57|56.81|56.24|55.45|55.34|55.44|55.42|55.57|57.4|57.96|59.48||60.53|60.17|59.95|60.25|59.88|57.99|58.04|57.98|58.49|56.98|56.17|56.51|57.05|56.95|56.6||55.88|55.37|55.45|53.6|54.65|54.99|56.04|54.63|55.72|57.6|57.65|58.4|58.91|58.75|58.48|57.15|55.7|56.47|57.57|56.18||57.3|54.67|55.13|55.02|55.9|56|56.7|56.7|56|56.19|56.62|56.08|55.53|56.36|54.57|55.2|54.61|56.4979|55.7278|55.7734|54.9171|55.8392|56.8931|58.0331|57.2427|56.5587|56.1432|55.0488|54.5726|53.7062|52.5307|52.5662|53.3008|53.2299|54.2382|53.4528|53.6707|53.3211|53.5947|52.7131|53.392|53.3464|53.1336|52.632|52.0291|50.2963|50.3318|51.107|50.9347|51.3755|50.8891|49.3691|50.1038|48.2545
00628|16860|/equities/universal-display|R1000GROWTH||112.38|119.33|116.01|116.06|116.03|120.83|127.43|123.71|124.43|125.22|126.15|121.82|123.49|116.75|120.68|125.41|119.05|120.92|115|115.86|115.46|114.65|114.87|108.64|112.86|113.85|117.22|116.17|113.43|107.52|108.69|108.09|107.59|106.66|105.83|108.61|108.53|104.75|105.13||102.22|101.14|103.78|110.14|114.56|113.67|107.99|107.02|108.37||107.36|104.19|113.5|110.97|110.35|117.57|120.45|124.88|128.33|126.33|125.13|129.92|125.8|126.31||128.84|123.75|119.97|116.75|122.06|122.46|121.93|120.69|128.02|123.46|126.4|119.5|116.58|124.22|122.49|134.99|129.62|141.59|134.2|132.81|127.73|132.03|126.12|126.82|133.94|132.69|135.1|144.52|149.9|146.66||145.92|152.47|150.82|149|154.18|158.14|160.55|163.29|169.03|167.39|166.95|169.62|175.55|169.73|168.7|169.35|162.56|165.97|164.62|166.07|160.76|160.12|154.22|146.73|156.81|162.35|162.98|162.07|155.18|156.07|155.91|159.07|154.22|154.91|157.71|163.18|132.98|135.9||137.62|139.48|148.35|148.96|141.49|141.58|147.13|152.1|146.77|144.17|144.25|141.31|152.55|153.01|153.51|143.48|140.55|145.93|145.08|150.91|145.53|146.13|149.31|151.42||164.29|157.82|162|161.97|160.13|158.85|164.74|166.11|175.26|171.41|165.03|165.35|167.5|163.97|161.35||159.43|158.48|157.26|150.64|153.87|148.55|156.7|155.64|155.33|157.62|157.43|160.84|156.51|150.44|144.53|145.95|141.62|143.05|146.18|144.44||147.55|148.16|150.36|154.06|159.02|163.2|167.94|167.84|172.55|168.44|167.68|173.21|175.42|174.35|184.52|184.8|183|187.37|183.2|179.77|172.67|174.01|173.5|173.39|181.72|180.64|182.28|179|176.81|176.58|172.96|170.45|170.13|169.01|170.05|164.76|167.95|165.9|171.87|170.96|173|181.15|186.5|190.67|192.45|192.66|189.79|190.75|195.75|199.62|195.28|197.17|200.6|200.29
00629|1141618|/equities/iaa-inc|R1000GROWTH||36.08|36.77|35.45|35.28|35.63|36.89|37.47|37.35|38.72|38.36|38.16|36.94|36.28|35.9|38.34|37.74|37.8|37.84|37.5|38|37.73|37.51|36.41|35.59|36.11|36.9|37.14|36.69|36.01|34.5|34.35|33.49|33.21|33.12|33.26|33.89|34.05|33.34|33.91||33.26|32.77|33.62|34.62|35.82|35.61|34.71|34.08|33.91||33.73|33.41|35|34.84|36.15|37.54|37.9|38.15|38.72|38.72|38.34|38.41|37.84|39.03||38.71|39.23|38.51|38.01|37.61|37.7|37.15|36.94|38.01|36.54|36.45|34.77|34.36|34.42|32.73|35|34.86|36.86|35.55|36.17|36.65|37.9|36.07|36.46|37.61|36.54|37.43|37.93|38.43|36.46||36.78|36.71|36.84|37.15|37.64|37.71|37.61|38.26|38.84|38.6|38.25|38.65|39.44|38.37|38.04|37.69|36.95|38.25|38.28|40.31|39.87|40.07|38.98|36.31|35.67|34.95|34.62|32.28|32.29|35.25|36.35|37.63|36.04|36.74|36.72|35.02|34.09|34.66||35.31|35.26|35.96|36.29|35.59|35.67|45.82|46.23|44.97|44.82|44.77|45.13|47.08|46.27|45.93|44.53|42.28|43.12|43.94|44.98|44.52|45.44|46.32|46.67||47.13|48.52|48.82|47.35|48.72|49.44|50.34|49.28|50.06|50.53|50.62|50.43|50.79|50.93|50.77||49.81|49.36|48.73|48.1|48.65|47.85|47.82|48.01|49.14|50.04|50.27|50.91|50.89|49.89|48.58|50.01|47.35|48.3|49.32|48.64||50.28|49.68|49.32|50.63|51.69|52.83|54.22|53.58|53.39|53.33|53.64|53.07|53.47|53.56|53.99|56.03|55.46|60.83|59.65|57.89|57.01|57.94|58.45|59.44|58.62|58.35|59.16|58.51|57.62|58.59|56.56|56.29|56.52|57|57.14|55.68|56.01|55.52|55.81|54.57|55.14|54.78|56.63|57.18|56.86|55.47|52.46|52.26|54.34|55.21|53.83|53.12|53.12|52.57
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||62.14|64.16|62.11|62.06|61.65|63.18|65.35|63.08|62.89|62.19|62.38|61.73|61.07|58.87|60.57|61.12|60.92|60.42|59.06|59.24|59.34|58.15|56.51|54.67|54.8|54.82|56.6|56.11|54.92|52.77|53.27|51.94|52.33|51.73|51.71|52.06|51.99|50.78|50.52||51.09|51.21|51.99|53.04|55.15|54.68|52.89|53.56|54.43||53.61|53.02|58.81|57.25|56.13|59.36|60.97|61.7|62.77|62.24|61.45|62.19|60.63|61.52||61.98|59.76|57.79|56.63|58.03|57.45|57.57|58.39|61.11|57.82|58.17|56.28|56.38|57.82|56.54|58.09|58.41|60.39|58.91|58.09|57.73|59.39|57.01|56.64|58.31|57.46|59.16|59.6|58.67|57.54||56.95|58.25|57.31|56.81|57.52|57.46|57.46|59.88|61.93|61.8|61.73|60.49|61.87|61.17|62.45|62.11|61.05|61.74|62.43|62.69|62.11|61.21|55.81|54.17|55.64|55.52|55.66|53.22|52.6|54.79|57.03|57.79|55.18|57.81|59.36|56.9|57.2|58.36||59.56|59.63|61.15|61.51|60.39|60.54|61.93|63.1|61.7|60.36|60.62|61.27|62.98|62.2|61.49|59.72|58.22|58.76|60.18|62.17|63.72|65.48|66.85|68.99||70.72|69.96|70.25|70.44|69.03|69.38|70.17|69.99|71.29|70.46|70.35|70.07|71.51|70.72|71.3||69.81|68.37|67|63.6|65.58|64.45|63.78|63.26|64.03|65.4|61.72|62.6|62.34|59.71|58.99|59.35|58.26|58.46|60.93|59.89||61.96|61.84|62.25|62.13|63.61|64.14|64.57|63.86|64.28|64.51|63.66|63.58|64.21|65.23|63.91|63.18|62.43|61.88|59.96|60.02|60.5|61.53|62.22|61.62|62.63|60.94|61.77|62.13|62.36|62.97|61.26|62|63.33|62.61|62.78|61.28|61.04|59.09|59.4|58.37|57.23|60.94|62.36|62.21|61.48|60.33|58.61|59.08|60.89|62.95|62.82|62.38|62.85|62.94
00631|15506|/equities/sarepta|R1000GROWTH||111.89|113.81|114.75|109.09|107.73|107.86|108.65|109|107.83|109.04|109|109.26|113.07|109.1|111.47|106.02|101.45|96.11|94.01|91.55|92.95|85.93|85.86|82.54|83.2|83.99|84.66|85.45|84.7|84.43|83.59|82.25|81.17|79.11|80.12|80.47|79.7|75.97|75.74||75.71|74.96|77.07|74.67|76.3|75.22|71.82|68.31|68.57||66.97|62.69|64.5|64.53|67|69.15|70.74|72.26|71.76|70.01|72.98|72.58|72.6|72.82||74.65|70.9|68.49|68.84|71.61|71.13|69.22|68.47|71.3|67.53|65.97|63.28|62.71|65.42|65.16|70.16|71.69|72.75|73.33|73.78|72.32|74.16|74|72.81|76.7|76.4|77.35|81.07|81.67|80.02||81.45|83.24|82.34|84.34|87.94|88.44|88.13|86.67|85.62|82.56|78.12|78.59|78.72|76.07|77.27|80.44|80.12|82.16|80.97|81.04|79.13|76.5|76.17|74.54|77.85|82.29|84.45|83.18|80.42|79.36|81.47|79.56|76.02|76.61|76.03|75.82|73.61|75.04||74.58|76.64|79.99|81.35|78.63|80.23|78.7|78.89|75.41|75.95|73.11|69.48|71.42|74.25|71.57|69.69|66.88|70.24|68.71|67.3|63.47|64.59|63.15|66.12||71.1|72.39|73.95|76.34|76.15|85.5|86.9|84.09|89.16|90.42|90.05|90.59|90.96|90.11|91.63||91.56|90.87|91.13|89.01|87.9|86.86|87.33|85.6|84.61|85.49|85.46|86.02|85.33|81.7|78.5|83.19|82.19|80.81|79.86|79.62||80.98|79.33|78.34|80.01|80.91|79.72|83|83.88|84.94|86.1|86.12|87.93|89.17|88.93|86.97|86.53|81.53|80.06|79.13|79.25|77.28|77.99|79.69|80.24|80.92|79.88|80.44|81.22|84.19|83|83.22|95.07|91.29|99.42|95|97.28|95.18|94.66|96.05|92.48|88.77|92.01|91.08|90.57|90.54|87.47|87.62|85.67|86.38|85.63|84.05|80.28|81.84|80.47
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||30.38|31.05|29.72|29.68|29.93|30.69|31.34|30.16|30.25|30.28|30.37|30.21|30.27|29.21|29.86|29.63|29.52|29.09|28.61|28.35|28.35|27.9|27.52|26.73|26.98|26.82|27.56|27.13|26.57|25.83|25.92|25.65|25.51|25.52|26.01|26.28|26.03|25.48|25.68||24.76|25.71|25.92|26.11|26.96|26.95|26.6|25.32|25.69||25.33|24.49|25.68|24.95|24.85|26.07|26.61|27.61|27.9|27.76|27.65|28.37|24.01|23.73||24.38|23.07|23.03|22.33|23.54|23.44|25.17|25.57|26.29|26.02|26.59|25.21|24.75|26.1|25.61|27.38|27.78|30|29.22|29.82|29.3|30.58|29.84|30.06|30.77|29.69|30.2|31.16|30.94|30.55||30.73|31.35|30.51|30.7|31.13|32.17|32.43|33.52|35.25|35.12|35.31|35.97|36|35.95|35.84|35.73|34.53|35.25|35.07|34.55|33.85|31.68|31.03|30.41|31.67|32.4|31.52|29.17|28.95|29.41|29.89|26.5|25.48|25.94|26.08|26.11|25.35|25.58||25.88|26.16|27.44|27.3|26.18|26.62|27.58|27.68|27.04|26.45|26.38|25.94|26.4|26.56|26.49|25.31|24.56|24.95|24.92|26.4|24.73|25.65|26.12|26.51||27.59|28.27|29.29|29.94|29.91|29.83|30.66|30.78|31.65|32|32.55|32.63|33.44|33.5|34.16||33.34|32.96|32.95|31.68|32.09|31.84|32.58|31.65|31.86|32.46|32.44|33.09|33.32|31.55|31.6|31.6|30.63|30.97|32.08|29.87||30.95|27.28|27.48|27.69|28.19|27.71|28.13|28.07|28.2|28.39|28.35|28.86|28.57|27.7|27.41|27.97|27.11|27.15|26.86|26.87|26.45|26.74|26.36|26.43|26.26|25.89|26.1|25.94|26.22|26.21|25.5|25.18|25.25|25.39|25.68|25.72|25.68|24.87|25.71|25.16|25.28|26.13|27.1|27.11|27.04|26.39|25.68|25.88|26.27|26.69|26.75|26.48|26.35|26.41
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||94.86|97.83|92.65|92.35|92.75|94.08|95.4|94.77|95.33|94.36|93.26|91.6|91.75|88.24|89.69|88.82|90.38|90.12|89.73|90.36|90.4|89.1|87.34|86.42|85.54|86.11|86.23|83.91|83.3|81.01|81.94|81.57|81.07|81.2|79.55|79.98|80.81|81.58|81.72||80.49|78.72|78.96|79.36|81.14|81.61|77.58|76.74|75.39||75.2|75.45|77.9|77.74|78.3|80.87|84.5|86.43|88.98|88.37|87.95|88.83|86.77|88.1||90.89|88.87|86.7|85.32|85.72|84.36|84.64|84.19|86.88|84.02|84.24|84.18|83.55|83.77|84.94|84.36|84.89|87.01|84.59|84.04|82.9|86.02|84.31|83.6|84.58|85.35|87.43|88.22|87.34|84.7||86.4|86.65|85.75|86.32|85.59|86.42|87.16|83.12|83.48|82.66|81.44|82.49|83.87|81.26|80.52|79.88|79.24|81.02|81.94|82.77|82.2|82.01|81.42|79.5|78.73|79.29|79.35|76.06|76.89|81.38|82.38|83.06|81.81|84.57|85.58|82.39|83.27|85.06||86.2|86.2|86.69|85.85|84.54|85.18|86.19|87.13|87.29|86.59|86.44|87.75|89|88.51|88.61|87.6|86.93|88.28|88.65|89.26|88.31|88.83|90.53|90.93||91.75|91.7|92.02|93.27|91.94|91.96|94.36|97.44|97.11|98.35|101|99.93|100.78|100.04|99.55||97.51|96.97|96.14|95.71|96.8|99.77|98.74|96.84|97.31|97.43|96.43|97.18|96.43|95.43|93.52|93.65|90.38|91.04|93.02|91.51||93.37|94.83|94.52|94.64|93.85|96.53|95.24|94.45|93.66|91.41|91.29|90.41|89.67|89.78|89.3|88.76|88.07|87.7|87.2|88.27|88.49|88.71|87.93|88.54|87.81|85.58|83.94|84.19|83.49|82.83|80.03|80.24|79.78|79.02|79.8|81.53|79.5|78.88|78.49|77.65|78.49|78.65|79.28|79.22|79.47|78.47|77.9|77.95|78.61|79.59|79.18|79.55|79.54|79.88
00634|989658|/equities/nutanix-inc|R1000GROWTH||18.14|19.41|18.88|18.16|18.07|18.12|18.91|17.66|18.04|17.92|17.77|17.26|17.34|16.67|17.3|16.91|16.82|16.55|15.73|15.21|15.13|14.95|14.7|14.14|14.75|15.05|15.75|15.53|14.83|14.3|14.42|14.22|14.55|14.78|15.19|15.67|15.66|14.88|15.04||14.87|14.63|14.5|14.62|15.1|15.48|14.98|14.41|14.51||14.47|13.82|14.32|13.75|13.84|14.44|14.81|15.95|16.07|15.81|16.36|16.61|15.99|16.2||16.88|16.5|21.42|20.95|21.72|20.66|21.12|20.94|22.07|21.97|22.53|20.61|20.32|21.1|21.42|23.53|24.59|26.34|25.44|25.63|25.03|25.97|25.1|25.39|26.4|25.01|26.04|26.98|27.36|25.88||26.01|27.07|26.05|26.45|24.87|25.89|26.21|27.33|28.47|27.73|26.82|26.89|27.1|26.74|26.58|27.1|26.47|27.2|26.71|26.25|24.58|23.84|22.79|22.14|22.86|23.79|24.02|23.2|23.13|25.01|26.11|27.26|26.68|26.7|26.51|26.77|24.79|24.83||25.1|25.46|27.2|27.55|26.21|26.26|27.31|28.07|27.16|26.86|27.1|26.42|27.83|28.2|27.34|26.04|24.71|25.22|25.94|27.05|26.62|27.52|27.99|28.11||29.04|29.16|30.61|31.02|30.43|30.49|31.14|30.68|31.18|31.63|31.86|32.17|32.39|32.46|32.95||32.46|32.37|32.19|29.96|30.63|30.5|32.5|31.7|32.42|32.83|33.2|34.25|33.87|32.6|32.26|32.88|32.04|33.22|34.72|34.58||35.2|32.58|33.08|34.27|34.87|35.15|35.1|34.77|34.83|34.83|34.53|35.75|35.75|35.65|35.85|36.28|35.19|35.09|34.31|34.32|34.23|34.44|35.36|35.89|36.87|36.21|36.27|35.4|35.05|35.66|35.27|35.02|34.68|35.38|36.61|38.12|37.87|37.42|39.04|37.7|37.75|38.38|40.07|41.81|42.5|40.2|40.04|40.57|41.18|42.05|42.77|41.72|41.82|42.67
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||56.04|59.58|58.29|56.22|54.91|57.63|58.98|59.16|62.07|65.2|62.99|61.56|61.9|63.85|69.01|70.02|69.82|69.65|68.72|67.69|68.26|67.45|65.8|63.57|63.98|65.53|68.33|67.74|64.66|62.86|65.87|61.77|74.16|74.92|75.75|76.52|77.02|74.93|72.15||70.87|72.1|71.57|72.24|72.51|74.29|72.28|71.31|71.35||68.67|68.26|70.94|69.14|69.28|72.57|74.24|77.5|77.18|75.55|76.14|77.55|74.91|76.64||77.77|73.28|70.37|69.17|70.77|69.62|70.26|70.73|75.82|74.57|75.12|71.6|69.82|68.33|64.69|71.17|73.18|78.85|76.16|75.14|74.96|75.03|72.43|72.37|76.36|76.7|79.71|83.74|81.06|78.06||78.17|79.32|78.02|79.04|80.59|83.19|81.02|81.72|85.07|84.88|82.88|85.96|88.55|85.81|85.3|85.19|82.87|86.78|86.41|87.3|85.54|84.82|77.31|76.3|78.08|81.26|84.23|80.91|80.93|83.25|84.53|86.27|86.02|87.52|88.52|86.29|82.57|84.1||86.31|87.25|88.03|87.5|84.08|84.59|88.17|92.19|88.85|87.33|86.3|85.11|86.72|85.58|84.34|79.18|76.38|80.2|79.32|81.67|77.67|79.76|80.7|81.31||87.57|87.79|93.88|94.19|91.6|93.59|95.26|95.28|103.69|103.81|103.11|103.18|102.73|102.77|102.89||100.98|99.48|98.61|94.82|94.81|92.98|99.77|96.9|100.51|102.51|104.55|110.03|108.66|105.39|106.33|109.38|113.1|113.1|116.28|112.61||115.61|116.08|116.58|119.53|119.55|119.51|120.16|114.41|114.88|113.8|118.24|123.13|124.15|122.9|122.32|120.6|119.99|119.44|116.45|113.65|110.13|109.35|109.83|108.61|107.22|106.4|105.18|104.47|103.45|101.14|98.67|99.4|98.8|99.48|102.67|100.66|101.69|100.98|103.36|102.35|103.44|105.25|109.17|108.74|108.16|104.78|104.14|102.45|94.14|92.82|92.53|92.92|92.3|91.91
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||113.89|118.62|116.39|116|111.01|114.67|116.91|114.72|117.83|116.22|117.62|116.22|113.87|110.68|110.99|110.85|110.98|110.62|111.45|113.86|117.51|119.78|118.13|114.57|115.15|113.34|115.19|115.46|115.64|109.63|108.74|106.73|108.21|111.66|111.18|112.99|115.01|113.44|113.04||115.72|117.61|119.73|123.01|124.71|127.57|120.32|120.72|124.1||122.5|123.19|134.38|136.21|137.73|145.72|155.27|158.44|161.3|159.27|156.83|158.41|155.22|156.52||159.21|155.75|151.47|149.47|151.79|150.73|150.02|151.31|155.51|144.68|142.52|139.02|141.53|140.86|142.92|148.99|151.55|156.08|150.34|145.95|146.94|142.93|140.07|139.24|141.91|142.71|148.04|148.34|147.39|145.32||145.17|147.12|143.97|144.98|144.47|141.13|140.44|142.52|143.38|143.68|142.87|144.64|146.33|143.81|144.11|143.86|141.49|143.68|142.75|142.85|142.57|142.24|138.54|139.81|138.01|138.58|138.61|133.9|133.62|141.9|144.73|143.29|135.66|139.28|141.28|137.21|138.5|144.07||144.25|152.93|156.09|158.31|154.17|155.57|160.02|160.6|158.28|155.1|156.51|159.87|158.85|157.63|155.71|153.18|160.07|159.64|159.84|160.8|160.65|164.99|168.1|170.52||173.53|173.36|172.74|171.16|170.29|172.07|171.71|173.82|172.18|167.49|168.06|166.13|167.08|165.48|163.83||161.32|159.47|158.54|155.9|159.23|163.08|160.03|159.59|158.07|160.92|158.62|159.82|159.85|158.16|153.42|153.84|148.94|151.36|159.79|160.89||165.96|167.49|166|165.74|167.46|166.9|168.63|167.42|170.13|170.55|168.96|172.91|169.99|169.4|166.82|166.6|166.13|161.51|161.51|165.47|163.58|171.51|171.41|168.48|165.77|166.56|164.61|163.98|164.75|162.74|158.67|159.24|159.82|159.07|160.07|158.84|159.79|153.28|153.32|150.64|153.85|153.35|155.26|152.85|149.45|145.67|146|145.19|148.91|152.36|151.26|149.71|153.88|153.21
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||70.99|73.88|73.36|72.37|73.46|73.26|76.12|76.09|79.17|78.96|78.02|76.91|77.71|76.42|79.97|78.51|79.77|82.42|94.51|93.79|93.67|94.06|92.79|90.95|90.32|90.48|90.63|90.25|88.81|85.12|85.5|82.84|84.28|84.37|83.96|85.89|86.26|87|89.59||88.75|84.52|84.67|83.49|83.51|84.03|80.41|77.01|74.57||74.31|72.27|77.6|77.45|77.38|81.26|82.44|86.74|88.2|86.64|88.68|90.47|88.64|90.55||90.92|88|86.2|86.15|87.94|84.73|84.1|81.35|81.29|79.05|82.61|79.06|78.29|80.32|79.76|86.21|91.94|100.74|109.1|112.08|114.24|120.46|121.85|122.35|127.15|125.7|131.29|132.98|131.85|130.71||132.4|130.92|130.19|131.18|132.81|135.86|135.42|137.14|137.54|135.6|132.69|134.32|136.07|134.7|136.97|134.95|133.87|136.21|135.98|137.23|135.89|134.46|132.93|126.97|128.66|129.45|130.88|129.43|127.23|129.29|128.86|130.33|129.22|130.64|128.81|127.95|128.63|129.89||131.28|128.75|131.86|133.02|132.65|131.13|132.49|137.66|134.27|130.66|130.23|126.19|128.35|127.76|128.41|122.65|118.34|120.19|122.93|128.45|126.28|127.5|127.55|128.62||129.43|125.67|128.54|129.83|129.7|126.39|124.03|123.84|128.08|127.93|125.88|126.17|125.21|124.71|124.08||123.21|119.06|118.86|115.6|117.97|114.69|118.39|116.39|118.99|116.88|123.5|123.54|121.83|123.66|119.36|121.38|119.06|122.95|124.66|125.35||125.24|124.56|123.9|126.18|128.35|131.45|135.79|136.45|138.28|138.1|141.74|143.37|146.73|148.7|143.91|148.64|169.22|169.73|166|163.24|160.21|161.11|163.25|164.8|165.68|158.03|159.79|160.99|163.82|161.34|158.98|156.81|156.35|156.8|157.09|154.43|153.1|151.28|145.76|139.42|144.09|146.55|145.1|143.35|145.99|148.87|147.15|144.93|144.51|142.48|140.34|142.37|144.33|141.06
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||53.63|56.95|54.51|52.88|52.78|56|58.44|58.3|61.08|60.48|60.12|57.61|57.14|55.08|57.88|59.86|61.25|60.55|59.04|59.36|59.74|57.12|54.1|52.82|54.07|54.2|54.67|54.3|51.81|48.34|48.01|46.79|47.77|49.08|48.05|49.59|48.46|47.2|47.84||48.15|48.16|48.36|48.43|50.34|50.18|46.76|45.7|46.52||46.25|46.26|48.85|47.66|46.01|49.48|52.23|53.33|55.57|56.5|55.26|55.62|51.36|53.44||53.81|52.35|49.57|47.66|49.41|49.63|49.27|48.13|53.2|50.91|52.86|51.05|51.56|52.95|50.87|53.65|54.58|57.2|55.41|54.77|53.79|56.05|52.7|54.39|57.2|55.73|55.85|57.19|56.35|55.02||56.78|59.99|58.15|59.36|60.9|61.38|63.35|64.89|68.71|69.91|72.8|76.25|78.3|77.6|77.01|76.16|75.27|78.33|77.04|76.74|76.81|75.33|70.97|69.05|70.48|72.39|70.04|61.93|60.29|66.74|71.8|72.93|70.84|72.68|71.75|69.4|67.31|68.65||71.48|70.96|71.41|69.62|66.37|66.71|68.74|69.68|64.34|63.58|63.64|65.52|66.98|67.44|66.17|64.01|62.73|65.38|65.95|67.79|66.62|68.47|70.28|71.54||70.41|70.7|70.59|70.68|70.5|71.4|72.82|72.77|76.13|75.5|77.43|76.4|77.22|76.57|76.61||75.32|74.39|72.99|70.35|71.34|71.83|72.97|71.86|72.78|75.72|79.33|78.71|79.3|75.48|73.6|74.53|70.31|72.44|76.24|75.97||78.45|78.09|78.9|78.78|76.61|77.58|77.41|78.49|79.85|76.65|76.25|77.39|79.58|78.6|82.09|80.1|86.67|86.92|85.8|87|84.78|86.38|86.3|85.56|85.03|83.1|81.05|81.35|80.21|77.75|74.73|75.43|76.82|78.18|80.35|79.41|79.04|78.43|80.85|79.58|81.27|81.33|85.31|85.48|85.98|83.82|83.75|82.71|83.11|83.96|83.41|82.23|84.69|84.15
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||231.66|238.53|235.41|235.95|240.04|244.28|254.75|256.07|257.68|260|257.6|253.52|257.7|246.67|249.19|249|249.71|246.55|241.01|246|255.35|254.59|248.25|246.02|246.74|248.79|252.99|243.64|238|232.76|239.07|232.21|227.46|229.21|236.4|240.29|242.54|245.3|246.16||239.58|241.83|241.23|237.94|245.42|249.41|242.21|233.85|230.72||228.4|223.6|234.5|229.51|223.97|229.28|238.59|241.98|246.83|242.52|245.6|253.37|245.92|257.03||262.84|254.43|247.46|241.56|247.25|243.99|237.1|231.24|241.58|238.13|242.95|233.16|233.94|238.59|234.42|246.08|252.71|261.7|254.29|252.81|253.23|268.31|264.83|264.54|272.51|265.88|275.11|282.7|280.08|273.46||273.92|278.61|262.67|267.76|283.06|291.12|280.69|281.32|274.15|270.63|273.17|279.04|279.88|274.32|267.98|268.66|268.57|279.6|281.01|282.53|275.84|269.51|262.42|259.37|260.55|262.91|269.65|256|255.56|267.18|270.7|271.06|269.96|280.65|281.6|267.42|264.55|270.16||273.89|273.75|280.5|281.93|277.49|285.63|294.77|296.14|290.87|293.16|294.93|291.09|295.07|288.37|287.41|275.33|263.95|265.72|272.26|282.29|279.14|285.16|289.21|294.96||296.19|298.86|315.95|306.23|303.28|309.19|316.51|321.32|336.03|336|341.99|341.9|344.03|345.61|346.61||339.53|336.91|336.68|329.25|331.11|335.18|332.29|324.05|323.33|322.96|319.03|325.28|320.47|313.55|314.21|320.97|311.23|310.33|318.9|310.63||319.27|318.04|317.26|323.62|324.4|320.07|321.25|314.83|316.52|314.9|312.22|312.07|312.04|312.83|314.33|310.97|311.77|315.79|316.75|320.98|305.57|306.25|300.54|298|290|284.6|281.45|275.07|274.42|272.38|268.03|267.61|269.47|272.97|272.51|266.52|263.03|255.01|261.41|259.03|263.68|268.03|272.53|278.65|277.53|272.44|272.53|273.41|275.87|276.31|275.5|274.05|272.21|278.38
00641|943121|/equities/new-relic-inc|R1000GROWTH||63.07|64.66|63.57|62.77|61.93|63.35|64.96|67.08|67.52|67.78|69.41|68.36|69|67.55|67.17|67.53|61.32|62.67|61.04|60.29|60.67|61.57|60.89|58.88|60.34|62.28|62.54|61.55|52.37|51.66|51.67|50.81|51.99|52.63|54.17|56.33|56.76|52.24|53.09||51.73|50.05|50.74|51.03|52.21|54.08|52.5|48.93|46.06||46.05|43.42|45.02|42.48|44.44|46.65|49.5|52.06|51.21|47.64|48.29|50.14|47.17|46.86||48.68|47.73|46.65|45.89|48.13|46.62|46.85|42.76|45.14|44.09|46.6|47.82|47.6|50.49|51.3|57.35|59.77|62.27|61.18|63.71|63.27|66.37|62.73|63.4|67.53|64.54|65.97|71|74.05|71.09||71.88|73.8|71.05|72.31|67.56|67.21|66.03|68.17|69.23|67.36|66.88|67.14|69.78|67.49|67.58|67.69|66.6|67.52|66.27|65.62|63.74|61.87|58.77|57.81|58.48|61.79|62.22|60.44|60.03|61.19|64.01|66.58|64.95|66.24|66.79|67.2|63.45|63.75||64.98|66.47|69.84|73.12|70.91|72.45|76.56|78.23|109.18|107.4|103.02|99.4|101.93|106.07|105.14|103.44|101.72|103.96|104.78|103.35|99.09|104.92|105.59|105.99||105.09|103.91|107.85|106.95|103.68|101.95|101.64|97.39|101.78|105.87|109.96|110.7|110.03|109.91|111.82||109.27|108.69|108.68|103.34|101.43|100.27|102.6|98.28|99.95|101.87|102.1|105.89|105.16|101.78|103.26|105.52|103.82|110.83|112.29|110.27||111.83|110.29|112.05|119.23|119.39|119.84|121.35|121.17|121.65|123.19|118.27|125.97|90.94|87.17|85.82|84.67|83.43|82.43|81.16|78.24|76.85|77.9|77.45|77.63|77.91|74.5|74.74|73.25|75.09|76.78|76.14|74.14|74.21|74.95|75.55|73.95|73.26|70.58|72.97|71.77|70.72|71.04|73.92|76.23|76.71|75.57|76.01|76.18|77.04|79.51|76.6|76.41|76.43|76.54
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||9.6|9.99|9.9|9.35|8.72|9.06|11.66|11.72|11.79|12.1|12.06|11.31|11.94|11.37|11.66|11.07|11.07|10.5|9.48|9.42|9.58|9.66|9.77|8.8|9.26|9.17|9.52|9.5|9.27|8.65|8.59|8.08|8.74|8.5|7.86|8.42|8.52|8.21|8.28||7.77|7.7|8.08|8.24|8.84|8.86|8.5|8.2|8.1||8.1|7.63|8.51|8.23|8.11|9.07|10.12|11.89|12.13|12.06|11.8|10.42|9.72|10.04||10.28|9.71|9.43|9.03|9.6|9.33|9.35|8.76|8.9|8.36|8.72|7.26|7.24|7.86|7.78|8.51|8.89|9.99|9.64|9.89|9.42|9.7|9.5|9.3|9.69|9.28|9.56|10.14|11.06|10.33||10.19|10.71|10.45|10.96|11.01|11.25|11.47|11.64|12.56|12.14|11.7|12.09|13|12.28|12.3|14.35|14.23|14.32|13.33|13.65|9.61|9.44|8.26|8.36|8.93|9.51|10.42|9.55|9.2|9.73|10.48|11.01|10.87|11.24|11.42|11.39|10.51|10.71||10.71|11.16|12.32|13|12.45|12.68|13.14|13.6|12.94|13.41|13.41|13.1|14.01|16|15.58|14.66|13.87|14.51|14.26|14.68|14.46|15.14|15.23|15.11||16.62|16.69|17.65|17.25|16.38|16.12|15.91|15.81|17.07|19.32|16.86|17|15.75|16.39|17.24||17.41|15.93|16.19|14.95|15.64|15.64|17.04|16.25|16.76|17.68|17.57|17.6|16.8|15.17|15.25|16.01|15|15.6|16.24|16.34||17.07|17.53|17.01|19.13|19.23|20.7|31.66|31.31|30.21|28.75|28.58|29.57|30.34|30.34|30.99|31.8|32.05|33.89|33.86|34.61|33.81|36.45|37.75|36.84|38.9|39.46|37.54|37.17|37.31|33.56|32.05|31.57|30.87|33.14|34.26|33.1|33.5|33.15|35.41|34.72|34.68|36.31|38.27|40.01|40.16|40.24|40.15|40.45|41.74|40.9|40.84|41.72|43.32|43.37
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||150.21|154.75|151.47|152.78|152.55|156.38|156.62|155.54|159.4|154.62|157.53|157.48|155.22|152.34|154.84|153.89|152.22|152.56|151.95|155.08|156.58|154.91|148.31|145.63|148.15|149.23|152.7|156.25|153.92|145.02|144.44|143.06|143.54|145.67|147.28|145.83|146.59|145.32|144.09||146.91|145.42|145|144.56|148.06|147.97|143.91|141.19|144.08||138.46|142.03|146.68|144.77|143.39|145.29|146.87|147.29|151.66|154.9|153.09|152.72|149.85|151.43||152.92|154.42|151.58|147.79|147.73|145.65|142.42|141.98|154.98|152.1|155.65|156.73|153.53|155.82|156.54|155.05|156.69|159.89|155.9|152.3|154.9|157.26|153.6|152.94|156.59|152.92|154.94|149.32|147.81|143.84||144.71|145.52|143.32|143.32|143.5|144.87|142.27|141.02|142.64|139.82|150.83|155.32|155.75|154.77|154|152.89|155.34|159.33|158.95|161.9|161.68|158.65|153.13|150.52|151.82|154.14|154.28|150.29|153.12|156.59|155.77|155.65|154.7|154.41|157.29|154.4|150.2|150.93||153.17|153.41|154.38|154.33|155.17|155.09|157.58|159.99|155.64|153.51|155|159.25|162.82|160.36|160|155.92|151.19|157.56|162.74|168.67|162.88|168.18|168.96|166.74||167.26|167.03|167.2|167.19|165.49|167.41|169.72|179.34|180.38|178.14|179.02|178.33|180.21|177.74|175.91||172.24|169.71|171.31|167.78|170.34|174.47|176.02|176.27|179.13|176.89|175.9|171.92|172.88|171.99|168|167.9|167.65|168.55|172.34|170.24||174.89|175.24|173.76|172.13|172.07|176.49|179.75|179.59|179.56|177.46|174.88|177.02|176.42|175.85|185.99|181.43|179.61|179.94|175.81|173.52|171.33|174.03|174.36|174.46|171.31|168.95|166.31|165.09|162.39|159.47|155.66|156.84|155.36|155.21|158.45|158.5|157.82|156.89|158.03|157.82|160.2|161.12|165.61|164.63|162.42|160.03|160.7|158.85|160.11|161.44|160.87|159.42|161.31|161.6
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.99|55.98|55.53|55.52|55.45|55.22|55.2|55.11||55.15|55.18|55.28|55.31|55.25|55.4|55.43|55.47|55.3|55.39|55.37|55.35|55.41|55.35|55.25|55.08|54.9|54.99|54.79|55.05|54.99|55.1|55.24|55.33||55.36|55.35|55.37|55.24|55.12|55.06|55.15|55.22|55.24|55.32|55.32|55.32|55.32|55.38|55.32||55.3|55.28|55.2|54.99|54.92|55.09|55.09|55.06|55.02|55.28|54.9|54.82|54.68|55.09|55.07|55.09|55.35|55.49|55.33|55.34||55.44|55.32|55.28|55.25|55.44|55.33|55.08|54.98|54.87|54.97|55.02|55.09|55|55.11|55.17|55.2|55.09|55.14|55.05|55.1|55.05|55.01|55.04|55.11|55.13|55.09|55.29|55.28|55.17|55.19|55.16|55.08|55.11|55.21|55.32|55.01|55.29|55.13|55.17|55.04|55|55|55.12|55.22|55.19|55.18|55.13|55.18|55.1|55.25|55.31|55.24|55.21|55.21
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||91.8|95.35|93.69|92.81|91.38|94.28|96.47|97.48|99.04|98.51|97.89|96.43|97.87|95.14|97.06|96.76|97.5|98.07|96.03|95.28|93.99|93.08|93.34|89.78|92.24|91.58|91.56|92.75|91.18|86.08|84.48|81.95|83.26|82.08|82.19|84.36|85.97|84.63|85.44||83.06|82.58|84|84.38|85.59|86.8|81.94|83.21|83.98||84.7|81.77|86.68|84.94|84.92|92.31|93.92|94.9|96.11|95.16|95.3|97.2|94.51|95.05||95.49|92.89|91.16|84.45|89.23|89.28|90.5|85.39|85.69|86.97|91.25|87.09|84.13|88.14|85.37|92.51|95.13|99.37|99.43|104.84|104.88|107.92|106.74|107.61|109.68|105.91|106.76|112.2|113.74|109.24||111.31|112.96|108.34|107.88|107.88|109.61|109.58|113.61|116.17|114.37|117.64|117.76|119.5|117.58|116.3|117.88|115.27|117.98|113.93|112.98|111.17|112.01|111.76|108.04|108.55|111.56|109.9|106.01|100.31|114.38|116.23|120.81|116.7|120.82|126.04|124.39|113.4|117.05||117.44|116.48|120.25|119.75|115.27|115.75|118.93|118.02|116.59|111.02|108.36|105.84|109.45|111.09|109.51|105.27|101.64|104.73|106.12|108.82|109.74|112.44|113.28|115.21||114.81|113.87|114|116|115.32|115.86|119.34|117.47|120.72|121.14|119.69|119.71|119.83|120.09|120.19||118.54|116.92|114.22|106.87|105.14|101.4|106.42|108.19|108.6|111.87|110.73|110.48|108.63|107.11|100.93|106.31|102.83|106.65|107.85|103.53||112.61|112.74|112.11|112.54|112.96|115.1|115.71|115.94|112.32|114.26|115.01|116.61|117.14|123.8|107.52|105.28|106.78|104.04|101.15|100.44|100.61|101.09|100.52|100.75|100.57|100.26|100.01|102.41|101.57|100.41|99.62|100.06|98.04|98.34|98.97|101.03|99.83|97.97|98.73|91.13|91.41|92.42|93.64|92.74|91.59|88.32|85.22|86.74|86.83|86.81|86.54|88.68|89.11|86.08
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||142.45|148.35|145.68|144.48|146.01|148.93|152.04|154.01|155|153.61|149.99|147.94|148.31|145.02|146.1|145|143.64|144.97|139.35|140.16|140.67|139.06|137.44|116.62|118.96|118.73|120.72|118.94|114.75|112.9|112.29|108.95|111.92|115.5|122.05|123.69|124.21|121.56|120.66||117.23|114.6|117.04|115.77|118.73|120.32|115.27|110.82|111.35||111.27|108.72|113.62|110.62|110.88|118.5|123.47|126.81|128.6|125.31|125.52|128.62|121.7|120.93||122.58|119.11|116.19|114.37|118.05|117.66|116.81|112.66|120.78|117.94|121.78|115.45|113.47|117.83|118.02|123.84|126|132.43|128.48|131.35|130.55|132.41|129.5|129.5|134.75|132.03|138.48|142.18|141.53|137.39||136.6|136.03|133.15|132.38|134.22|137.02|137.49|139.16|141.97|140.12|138.71|142.05|144.04|139.39|137.15|140.78|140.43|145.29|138.13|140.51|136.17|135.48|129.7|127.8|130.7|131.75|134.39|126.55|126.69|130.77|133.59|136.4|132.93|133.68|134.12|134.01|126.06|126.64||126.07|128.75|131.47|132.1|129.73|130.43|129.27|133.66|127.01|125.34|129.21|126.2|127.58|134.17|133.87|129.08|124.55|124.31|126.47|131.56|128.15|130.17|132.24|131.7||136.21|138.55|145.45|143.89|140.88|139.42|140.9|141.49|147.94|152.63|155.49|156.86|158.68|157.49|158.53||155.28|154.77|152.04|147.96|150.44|147.79|151.48|148.12|151.71|149.75|149.92|154.9|153.99|149.59|151.09|154.47|151.19|156.16|159.37|156.74||161|160.18|165.67|168.23|168.72|169.45|174.19|173.72|174.55|173.72|171.03|176.97|176.12|180.11|184.49|185.02|185.09|182.52|181.54|181.12|179.53|169.9|170.08|168.64|169|169.85|169.07|166.89|162.2|159.75|153.24|152.34|152.51|153.69|155.81|154.75|154.49|152.2|155.69|153.03|152.84|153.15|162.01|160.56|160.14|160.44|158.27|156.04|156.69|159.68|163.16|162.44|161.51|162.34
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||10.98|11.6|11.25|10.53|10.68|11.36|11.92|11.98|12.71|13.18|13.63|12.62|12.67|11.72|12.48|12.28|12.31|12.11|11.18|10.43|10.82|10.58|10.44|10.1|10.84|11.04|12.05|11.37|10.62|10.24|10.03|9.71|9.71|9.42|9.27|9.97|9.9|9.15|9.33||8.67|8.59|8.81|9.04|9.56|9.77|9.47|9.11|9.08||8.87|8.39|9.21|8.76|8.84|10.15|11|11.65|11.96|12.06|11.76|12.24|11.99|12.79||13.31|12.19|11.18|10.82|11.8|12.1|12.3|11.43|12.12|11.47|12.36|11.02|10.37|12.04|12.71|14.6|15.15|16.5|15.85|15.92|14.94|15.41|14.79|14.38|15.67|15.62|16.01|17.1|17.95|17.17||18.21|18.48|17.77|17.96|17.95|18.76|19.29|20.14|21.58|20.25|19.99|20.16|20.35|18.48|17.29|17.77|17.37|17.57|16.89|17.07|16.52|15.69|14.35|13.9|14.9|15.85|16.01|14.84|14.28|14.29|15.22|15.79|16.37|16.14|15.35|15.37|14.11|14.77||15.61|16.16|16.99|17.51|15.82|15.87|16.71|17.4|16.65|16.38|16.42|15.99|16.7|17.54|16.69|14.42|14.11|15.48|15.31|15.89|15.72|17.3|17.92|19.5||20.68|20.59|20.94|21.3|20.23|21.01|20.75|21.51|22.97|23.22|22.19|23.15|22.03|22.9|23.97||24.57|24.24|23.65|22.65|23.78|23.04|23.98|23.67|23.37|23.9|24.33|26.24|26.21|24.82|24.55|27.35|27.31|28.84|30.32|30.64||32.2|32.37|33.62|34.66|33.86|35.78|36.91|40.58|38.81|39.7|34.19|36.74|37.63|31.02|31.56|31.64|29.11|29.77|28.94|25.4|23.44|25.63|25.53|23.1|24.91|25.14|25.33|24.68|24.11|24.61|24.3|24.39|23.21|23.26|22.82|22.48|22.62|22.96|24.51|24.54|25.46|25.27|26.82|27|27.05|23.61|24.12|20.79|21.8|21.34|20.61|20.86|21.15|21.08
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||129.64|137.37|132.08|132.2|134.4|138.21|143.23|139.12|141.08|140.2|140.23|138.01|139.38|131.78|139.79|134.84|134.85|135.94|141.18|141.97|139.33|134.85|127.33|123.97|124.92|126.66|125.7|127.37|125.57|120.72|122.88|119.54|120.39|122.5|123.06|124.22|125.23|121.82|122.71||120.19|118.87|117.2|118.35|122.83|126.14|118.91|112.57|112.24||112.34|109.52|117.71|117.4|118.41|124.23|131.02|132.16|136.04|134.98|133.36|136.06|131.59|134.27||137.45|129.59|126.91|119.78|125.67|125.63|125.4|123.61|130.25|130.34|132.96|125.78|119.83|127.03|125.04|132.67|132.41|145.47|143.54|142.69|141.03|145|142.13|144.23|148.57|144.24|149.66|150.61|149.54|144.02||147|150.17|148.46|149.66|150.67|152.9|153.3|161|164.58|164.02|161.69|165.62|172.82|164.25|162.37|167.26|171.06|179.06|179.07|183.66|182.57|176.71|174.34|169.58|173.66|172.8|172.87|164.73|157.37|167|171.25|173.62|169.19|172.43|171.59|167.49|156.41|160.33||165.81|169.85|183|183.49|177.06|173.29|179.4|188.94|182.87|179.9|181.15|178.95|186.08|184.44|180.12|174.4|170.91|174.63|174.28|186.24|181.82|184.98|193.43|194.65||204.55|209.75|210.13|206.05|205.29|209.31|224.95|226.84|237.89|236.85|242.28|237.85|239.84|236.76|237.4||230.44|226.77|219.75|215.6|219.88|226.51|230.29|233.57|234.79|236.54|236.83|240.55|243.77|234.88|237.15|242.33|237.53|240.36|248.07|249.2||251.7|248.39|249.81|248.52|249.43|247.7|248.83|246.05|248.45|249.22|246.2|247.37|243.99|243.95|247.6|243.98|240.86|240|234.96|233.03|224.83|225.76|228.22|224.21|217.66|213.06|213.85|212.31|207.28|205.35|198.19|204.41|206.58|205.85|207.16|202.44|204.71|205|203.62|199.47|204.24|200.8|206.71|207.98|207.64|204.5|199.66|197.87|199.6|202.22|199.97|200.5|203|207.81
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.41||169.78|169.92|169.86|169.91|169.83|170.13|170.1|169.97|170.19|170.05|170|170.04|170.34|170.07|170.57|169.96|169.85|171.05|171.37|170.71||171.23|170.8|171.13|171.4|171.5|171.7|171.69|172.51|166.59|162.93|161.13|160.9|157.53|153.78|152.81|151.85|147.79|147.44|142.46|145.11|147.08|146.2|145.61|145.18|145.79|146.32|140.74|141.05|141.61|141.47|139.22|139.38|138.34|138.51|141.06|140.83|138.96|141.76|140.07|138.54|140.83|142.47|141.82|147.06|148.75|152.24|150.46|149.57|149.59|149.84|149.1|147.99|146.64|147.78
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||266.22|267.07|268.22|267.86|267.56|265.47|262.43|263.58||261.53|260.86|264.61|263.89|265.37|268.73|268.72|271.83|273.45|273.97|271.28|273.15|270.96|270.96||269.58|264.12|261.9|263.01|266.99|264.03|263.39|265.73|270.52|267.25|269.42|267.27|270.29|268.24|266.36|268.94|271.19|273.71|271.15|268.99|267.9|270.24|266.1|266.35|269.12|269.17|269.75|267.76|267.86|266.33||265.7|267.77|267.47|267.79|269.11|269.64|269.8|271.07|272.98|273.43|273.36|273.8|275.07|272.05|272.82|269.3|265.62|269.17|264.53|266.19|264.08|262.59|258.56|256.77|258.25|257.07|257.44|252.98|253.34|258.36|264.99|267.01|263.9|264.32|264.86|263|261.98|264.59||266.01|265.59|265.47|264.63|261.42|260.3|263.18|261.89|255.47|255.77|254.98|253.75|258.17|258.07|258.48|254.68|252.47|249.32|250.55|255.07|255.16|253.32|253.02|255.64||259.65|260.94|263.34|263.74|263.38|264.77|265.22|265.63|268.57|267.44|266.54|265.92|267.27|266.72|268.21||265.5|264.62|263.48|260.85|262.52|263.2|265.83|263.44|263.92|265.83|265.79|265.62|264.67|260.59|258.79|257.99|257.3|258.93|258.51|258.3||261.24|259.22|258.29|256.92|257.24|258.7|258.8|258.45|259|260.43|259.09|259.77|257.83|258.73|258.51|257.91|256.08|256.71|254.4|253.62|248.31|250.33|252.27|251.87|253.01|252.55|253.74|253.24|252.47|251.77|250.01|249.14|249.43|252.04|252.62|249.51|248.93|249.06|253.12|250.09|251.6|252.84|253.53|255.98|253.72|252.53|252.38|250.76|250.83|253.27|253.16|252.11|253.76|251.97
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||120.97|127.06|122.97|123.02|126.14|118.05|120.25|119.43|121.23|123.16|122.36|122.45|122.33|119.48|123.24|121.17|121.7|125.12|121.07|127.87|119.85|122|128.16|126.85|128.18|131.14|129.61|123.88|125.37|122.99|125.74|121.58|121.2|121.94|120|120|118.29|113.6|115.38||110.82|105.12|110.14|109.71|114.6|115.62|115.28|108.53|107.42||121.37|115.64|116.12|111.08|111.52|120.1|115.06|115.61|115.24|114.82|115.26|116.17|115.52|115.91||117.53|117.39|114.95|117.21|121.15|126.4|123.38|120.91|124.26|120.04|121.57|115.45|112.74|112.95|113.41|116.78|119.19|125.32|122.53|126.88|127.65|131.89|128.5|131.33|140.51|135.85|143.61|151.7|150.41|151.05||153.72|154.39|152.66|161.83|166.73|167.21|163.75|167.91|170.56|173.85|172.29|172.91|178.09|169.69|165.67|167.45|165.3|166.6|161.11|166.96|165.1|156.84|151.63|143.32|149.91|149.93|155.44|151.72|157.23|158.45|158.74|161.79|164.79|160.24|159.9|147.93|134.9|139.86||141.07|143.25|150.33|151.29|138.09|139.21|140.13|140.38|135.09|134.77|135.03|132.89|132.9|131.93|135.1|128.92|124.79|128.93|133.49|140.01|133.03|134.51|133.02|135.88||146.79|146.83|147.02|151.34|152.4|148.93|151.48|156.84|165.63|167.58|161.88|164.13|163.41|165.7|162.68||161.51|158.57|158.32|150.71|153.87|152.3|158.34|159.55|159.99|160.77|156.92|157.45|152.18|144.46|136.32|141.62|136.7|139.65|144.75|150.13||158.46|160.27|166.98|169.85|172.13|177.85|180.53|180.03|182.79|180.69|184.41|184.25|182.93|180.24|174.01|177.18|173.43|177.06|169.34|170.96|164.03|168.98|167.01|169.38|167.18|161.43|164.4|160.38|156.79|154.19|150.58|144.09|137.95|146.4|145.69|141.82|142.26|142.96|144.55|149.1|150.02|149.93|156.14|155.35|161.53|164.15|165.89|167.67|171.13|169.02|169.67|169.64|177.14|180.25
00652|989531|/equities/everbridge-inc|R1000GROWTH||41.99|35.77|34.48|34.12|33.23|34.37|35.16|35.5|36.9|37.3|36.82|34.97|36.03|29.62|32.31|32.53|31.74|32.67|27.99|26.07|25.14|26.7|26.64|25.46|28|29.91|31.2|29.8|27.51|25.77|25.5|24.81|26.2|26.43|27.24|29.86|30.67|29.34|29.3||28.97|27.89|29.54|31.2|31.97|32.46|31.73|29.79|28.94||29.52|28.59|30.31|29.28|30.36|35.01|38.28|40.73|40.81|40.11|39.95|42.42|40.46|41.31||42.9|41.86|40.91|39.25|40.95|41.18|40.71|38.57|38.61|38.24|40.73|37.63|36.94|38.21|35.82|39.94|43.01|46.89|46.01|46.67|43.1|45.81|44.27|45.35|47.18|45.74|46.63|48.17|49.87|48.58||49.8|51.5|50.5|49.53|47.31|47.45|46.39|46.74|48.19|44.6|43.64|44.96|46.91|43.13|43.05|45.18|44.45|44.01|42.19|40.86|41.35|36.59|33.98|31.45|32.8|36.06|37.22|36.19|35.56|36.46|36.81|37.98|38.29|39.52|30.61|46.29|42.41|43.93||45.54|46.4|50.15|52.25|51.08|51.29|53.84|55.31|53|51.76|51.72|50.02|52.35|53.01|51.12|46.96|45.3|46.3|47.6|51.29|50.48|51.85|51.59|52.56||54.37|56.04|59.26|61.15|60.1|60.02|60.7|60.56|64.37|67.88|67.33|67.58|66.6|66.73|67.67||69.13|69.64|71.3|66.65|68.94|64.16|67.19|66.38|69.13|63|115.37|120.71|114.7|111.49|111.12|107.89|106.06|113.42|115.6|113.82||113.5|108.48|110.13|115.42|120.44|122.15|127.59|131.47|132.75|135.26|138.32|158.58|158.36|156.1|156.8|156.22|158.13|160.29|159.31|156.54|151.89|154.34|155.91|155.18|156.49|150.2|150|148.68|147.54|148.84|145.6|142.39|138.61|143.24|147.2|146.77|144.6|141.35|152.73|151.04|153.68|153.09|159.96|162.61|161.05|163.14|161.92|159.08|160.25|161.11|159.35|159.99|159.02|160.48
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||1192.5|1241.21|1213.72|1250|1287.59|1332.13|1336.97|1355.38|1394.89|1395.01|1369.4399|1343.21|1349.72|1318.6899|1335.35|1371.65|1441.8|1432.29|1395.28|1404.23|1376.6801|1385.5601|1439.5|1440.92|1425.51|1435.3101|1452.3199|1406.84|1392.1801|1351.6801|1377|1345.74|1345.84|1342.14|1304.6|1337.77|1322.02|1317.1801|1326.49||1292.12|1289.3199|1256.76|1249.4399|1272.7|1266.6|1231.86|1208.63|1200.02||1214.25|1167.34|1241.05|1223.85|1230.33|1282.5|1312.97|1322|1299.8199|1294.85|1288.59|1288.35|1272.2|1303.1||1285.04|1280.0601|1248.77|1230.27|1219.28|1192.09|1182.4|1158.12|1165.02|1126.8199|1128.6|1123.1|1067.5601|1102.03|1113.64|1127.1899|1090.83|1139.46|1125.2|1153|1166.2|1252.39|1281|1293.0601|1356.12|1343|1356.39|1399.39|1415.0699|1381.23||1428|1439.85|1440.62|1444.59|1472.4|1480.04|1497.89|1500|1496.75|1500.77|1464.24|1545.65|1555.73|1525.5|1506.91|1472.04|1458.84|1531.37|1507.0601|1528.95|1491.5|1459.98|1473.64|1479.25|1459.2|1477.51|1462.97|1423.58|1434.08|1454.85|1439.66|1437.7|1427.5|1432.85|1440.36|1421.6|1396.4399|1463.41||1474.87|1462.58|1506.61|1520.51|1500.72|1538.95|1551.41|1562.5|1566.5601|1552.75|1567.41|1557.42|1541.21|1552.84|1544.73|1508.59|1454.59|1460.39|1511.09|1541.33|1527.47|1548.78|1582.3101|1564.88||1559.8199|1565.59|1606.72|1616.6899|1632.01|1669|1677.96|1687.14|1734.03|1743.8199|1763.5|1772.28|1736.39|1750.5|1746.08||1738.13|1731.79|1723.25|1702.89|1677.95|1626.9301|1672.52|1699.89|1699.98|1709.95|1705.91|1805.63|1804.08|1826.9|1814.04|1850.61|1748.3101|1772.0601|1825.97|1843.71||1814.2|1849.4|1837.87|1829.72|1828.46|1830.97|1830.01|1841.02|1807|1814.2|1804|1800.6899|1798.83|1767.01|1713.24|1746.6|1711|1698.95|1711.21|1757.71|1766.5601|1801.78|1786.49|1789.91|1781.99|1778.84|1771.99|1767|1760|1772.11|1734.47|1729.97|1756.98|1784.1899|1834.3101|1821.11|1835.6|1854.4399|1845.13|1813.13|1833.51|1813.11|1835.03|1859.53|1905.7|1918.83|1915.71|1935.88|1964.16|1963.85|1983.64|1908.16|1990|1985.24
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||74.64|77.46|76.82|76.21|74.75|77.66|78.23|77.81|78.75|78.25|76.69|74.71|77.11|76.45|81.09|80.25|80.29|81.22|79|78.87|78.81|79.92|78.11|76.53|77.5|79.39|79.77|79.44|77.56|75.23|75.02|72.41|72.53|71.59|71.75|73.05|73.14|70.49|71.52||69.29|68.01|68.35|69.58|71.03|71.62|67.49|64.95|65.35||65.06|61.47|64.42|63.6|64.26|69|70.43|71.9|72.72|70.16|71.32|71.84|69.98|70.37||70.07|67.21|65.36|63.46|66.76|65.19|67.82|69.56|71.48|72|72.59|70.5|70.02|67.77|69|74.88|75.94|79.75|79.48|80.92|80.03|81.76|79.36|79.75|83.67|82.23|83.06|85.03|86.83|85.15||86.29|85.23|82.14|81.11|81.16|81.18|81.77|83.91|84.39|84.69|84.48|85|86.52|84.84|85.12|84.13|84.5|84.77|84.73|86.43|86.59|86.58|83.04|81.03|81.87|83.14|80.44|78.41|73.94|79.43|81.48|84.94|81.8|84.63|86.02|89.25|89.62|91.2||92.65|92.87|95.82|95.52|92.13|92.27|94.76|93.72|93.36|88.39|86.92|85.56|88.44|89.24|88.64|84.64|81.23|80.86|82.75|85.3|83.85|83.06|82.36|84.42||86.78|89.62|92.62|93.12|88.58|91.26|90.57|90.79|94.59|92.04|90.58|91.33|90.86|91.32|91.98||90.97|89.31|86.19|81.42|82.13|81.1|83.7|86.1|85.43|87.91|87.82|89.13|86.09|84.46|80.6|82.14|78.71|81.69|85.02|84.5||90.46|89.79|88.99|90.04|91.03|91.8|92|92.27|92.28|90.41|91.4|94.51|95.91|95.73|92.25|82.61|82.47|82.88|79.55|79.12|79.76|80.08|79|79|79.45|77.1|81.15|80.81|81.03|82.13|79.32|80.25|79.61|79.32|79.71|80.07|81.45|81.84|83.09|78.55|78.57|79.75|80.49|81.48|79.47|78.61|76.28|77.29|78.41|78.77|78.34|78.85|78.22|77.33
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||117.57|121.04|119.93|118.81|118.26|119.61|122.93|121.22|121.21|117.98|117.95|115.97|115.6|112.66|113.93|111.78|114.32|119.52|117.72|122.06|120.87|119.61|119.11|116.14|117.98|117.19|118.39|118.75|117.21|111.74|111.94|110.88|110.9|111.51|111.49|111.59|112.61|111.25|113.46||112.69|111.63|113.24|114.71|116.04|117.24|110.77|112.15|114.72||117.77|117.07|123.47|122.09|120.17|120.31|125.54|129.39|132.11|131.76|131.01|130.08|127.15|127.89||129.5|127.64|123.03|120.06|123.27|122.39|124.55|121.68|127.27|126.11|128.3|125.32|127.9|130.7|125.65|130.95|134.08|138.43|135.24|139.38|140.46|145.33|142.82|140.93|144.57|141.21|144.54|147.17|147.58|141.77||142.07|140.26|135.14|134.66|135.93|137.06|136.55|141.94|141.35|141.57|141.76|143.66|143.49|141.23|143.09|142.12|138.49|142.12|140.56|141.6|140.5|143.72|138.1|134.94|135.43|135.22|134.43|131.7|128.51|139.21|139.93|143.87|141.2|144.35|146.68|142.06|139.86|143.29||144.13|144.89|147.11|150.42|145.72|148.35|151.37|149.2|148.65|144.15|143.41|142.08|142.97|144.51|143.4|141.91|138.99|145.8|144.06|141.56|139.84|140.56|139.89|145.5||152.27|153.83|152.43|153.11|152.34|154.27|154.57|150.92|154.62|154|155.99|154.59|155.63|154.35|154.42||152.66|150.72|147.77|141.09|143.22|142.24|142.46|142.77|143.84|146.86|146.21|148.3|147.95|146.64|143.93|145.78|140.07|143.55|145.7|144.32||150.54|150.14|150.37|151.86|151.54|149.91|151.53|149.76|147.18|145|148.13|151.05|151.5|148.83|143.94|141.75|140.78|141.95|140.62|138.63|135.16|133.64|133.44|134.48|134.7|133.64|134.69|136.41|137.68|137.05|137.11|136.75|135.14|135.7|134.79|133.24|132.08|133.08|133.41|126.37|130.46|129.45|128.82|127.39|126.45|123.35|120.98|121.81|121.98|122.93|121.61|120.86|120.26|119.27
00656|942669|/equities/freshpet-inc|R1000GROWTH||45.32|47.49|47.3|46.29|45.02|46.41|47.98|47|48.67|48.76|47.7|48.69|47.25|47.84|56.37|54.48|53.75|54.73|53.3|53|53.44|52.06|49.44|46.63|47.95|48.29|50.19|51.64|49.55|46.54|46.66|45.86|47.72|47.73|48.04|52.55|51.58|52.88|53.13||52.68|51.89|54.8|54.32|57.93|59.67|57.49|52.93|53.45||52.67|54.87|55.58|54.31|55.51|60.38|64.48|69.96|70.48|68.31|66.97|68.83|67.45|71.97||73.03|66.56|62.83|60.52|60.93|62.28|66.53|64.84|69.92|65.3|65.95|60.59|57.03|59.01|57.53|64.7|68.92|80.62|82.92|93.1|93.35|98.49|100|99.14|107.39|105.21|109.87|113.87|113.93|110.92||112.88|110.22|106.36|102.26|103.22|102.47|103.28|107.59|108.1|107.21|102.64|104.93|101.56|99.11|95.81|99.48|98.22|101.56|97.73|102.34|99.17|95.41|85.27|84.36|91.73|97.48|102.66|99.25|97.71|98.22|103|107.59|109.74|95.23|93.49|90.51|83.35|86.84||87.84|91.02|96.96|100.27|95.47|95.49|95.39|96.76|94.07|91.18|89.83|89.8|91.53|93.91|93.03|88.58|83.19|84.73|83.87|88.38|86.83|88.74|89.43|88.49||91.23|96.14|96.45|98.22|88.54|89.07|88.53|89.43|93.59|95.04|95.27|96.07|93.42|93.79|94.99||93.13|91.04|97.2|90.85|92.3|95.35|98.06|99.8|102.81|104.37|103.85|108.45|105.25|102.48|102.29|107|104.86|108.02|108.67|107.87||109.13|107.74|111.55|114.41|119.62|124.25|130.59|126.06|124.63|120.59|123.55|125.95|150.44|151.3|151.52|152.14|152.41|156.87|155.91|157.59|152.2|158.53|153.98|153.13|154.51|151.3|148.97|146.39|148.5|147.08|141.24|132.19|130.36|133.83|143.22|144.59|144.6|144.94|145.08|142.69|143.73|142.52|147.94|149.28|151.08|153.32|152|146.99|148|145.43|137.05|135.42|131.5|133.79
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||18.23|18.81|19.01|19.11|19.15|19.33|19.22|19.31|19.51|19.4|19.48|19.23|19.5|21.06|21.55|21.52|21.44|21.4|21.49|20.96|20.92|20.73|21.29|21.33|21.01|20.86|21.38|21.96|21.84|21.57|21.34|21.35|21.63|21.07|20.63|22.01|21.71|21.53|22.27||21.57|20.82|20.79|20.94|22.22|22.22|21.33|20.19|19.35||18.56|17.57|17.94|17.67|17.63|18.14|18.88|19.22|19.47|18.78|19.04|18.74|18.47|18.33||18.4|18.19|17.81|17.7|17.75|17.76|17.44|19.49|20.69|20.26|20.08|19.8|19.84|19.77|19.34|21.49|22.29|22.83|22.58|22.66|22.34|22.77|22.6|22.25|22.84|22.42|22.56|22.99|22.76|22.85||23.09|22.99|22.37|22.39|23.02|22.93|23.08|22.9|23.16|22.89|22.67|22.44|21.99|21.75|21.88|21.53|21.3|21.62|21.25|21.39|20.75|20.65|20.3|20.59|20.99|21.33|20.86|20.43|20.7|20.7|21.06|20.98|20.89|20.53|20.18|20.1|19.42|19.6||19.56|18.34|19.08|19.18|18.59|18.75|18.93|19.38|18.98|19.1|18.79|17.95|17.92|18.42|18.1|17.77|17.42|17.92|18.21|18.52|17.32|17.03|17.08|17.38||18.12|17.77|17.96|18.27|18.27|18.74|18.29|18.03|18.75|19.18|18.28|18.63|18.99|18.84|19.02||19.28|19.1|18.93|18.68|18.2|17.63|17.86|17|17|16.65|16.57|16.87|16.57|16.18|15.84|16.48|16.4|16.79|16.91|17.06||17.48|17.4|17.22|18.03|17.49|17.88|17.93|18.07|18.1|17.84|18.34|18.44|18.76|19.36|18.93|19.24|21.88|21.7|21.51|21.76|21.3|21.66|21.63|21.4|21.33|21.64|21.5|21.31|21.82|21.84|21.45|21.4|21.67|21.62|21.56|20.9|20.91|21.04|21.54|21.14|20.63|20.6|20.7|20.35|20.5|20.2|20.33|19.82|20.72|20.54|20.47|20.13|20.22|19.96
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||66.74|69.8|69.47|68.97|68.46|70.12|72.36|71.08|71.88|70.8|71.08|68.89|68.89|68.45|68.7|67.87|68.61|68.9|68.31|68.84|69.41|68.74|69.29|69.24|70.54|69.96|69.7|69.87|69.21|66.09|65.9|64.66|65.55|65.4|65.38|65.54|66.53|65.25|66.68||67.25|65.72|66.67|67.48|68.25|68.77|64.66|64.9|66.17||66.94|66|71.02|70.46|70.76|73.93|77.27|79.72|80.48|81.47|80.39|81.58|78.99|80.13||80.52|78.69|76.2|73.46|75.32|74.62|76.19|74.4|78.5|76.52|77.35|74.64|75.32|78.48|76.87|82.27|84.29|86.81|84.7|88.38|87.96|90.71|88.3|87.4|89.21|86.99|89.6|90.64|89.92|87.27||86.68|85.2|81.13|79.92|80.27|81.79|82.05|84.14|84.49|84.54|84.69|85.9|86.25|84.33|84.81|85.13|83.28|85.33|85.2|85.62|84.89|86.66|84.37|80.97|82.79|82.74|82.73|80.07|75.77|84.52|86.24|87.13|83.54|86.41|87.37|84.16|83.17|84.75||87.72|87.44|90.26|90.29|86.36|87.1|89.04|90.05|88.93|85.31|83.99|83.49|84.7|85.55|83.95|82.7|81|83.85|81.92|81.32|81.48|81.71|81.04|83.82||85.79|86.57|86.62|87.37|86.71|88.48|88.3|87.78|90.2|89.62|89.65|88.34|90.18|89.22|88.83||88.31|87|84.31|81.31|81.21|79.96|79.4|79.85|79.92|82.62|81.65|82.54|81.82|80.62|78.14|80.16|76.42|79.48|81.05|81.85||85.6|86.22|86.23|87.46|87.67|86.3|85.62|85.64|85.13|84.24|85.17|86.84|85.2|86.94|85.5|84.24|84.11|84.7|84.47|85.84|82.28|81.22|81.03|81.99|82.24|81.17|81.45|82.96|83.4|82.97|82.75|83.71|83.18|83.45|82.92|81.65|81.56|80.75|80.21|77.19|78.26|79.04|78.7|77.75|76.03|73.18|71.85|71.48|72.65|73.83|73.11|73.02|72.41|71.45
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||99.7|104.2|102.69|102.51|102.36|105.24|106.31|108.4|109.22|110.85|109.97|109.94|112.84|108.13|110.04|110.56|109.4|108.75|111.39|111.8|113.1|111.88|109.41|107.63|107.92|107.61|110.1|104.21|102.72|99.93|103.17|100.2|103.69|104.61|110.79|111.81|111.01|109.2|105.99||107.02|107.29|106.15|107.14|110.87|109.61|109.61|105.32|103.99||102.51|100.8|104.96|104.29|103.35|106.67|109.84|110.83|113.71|111.23|110.82|110.67|104.48|103.06||105.37|100.97|96.69|96.76|98.54|100.19|99.73|97.82|100.76|97.67|98.18|95|92.35|94.47|93.7|98.83|100.65|104.08|99.95|90.12|90.56|89.9|88.26|87.2|90.14|90.67|92.28|96.15|95.33|94.57||97.32|100.88|100.06|107.05|110.71|112.75|110.17|112.47|113.4|114.05|110.9|110.83|110.81|108|107.08|107.91|104.98|107.89|107.77|109.14|106.44|102.82|96.57|95.65|96.12|98.33|98.69|94.2|98.55|100.36|101.78|102.55|102|102.04|102.35|99.08|94.19|97.86||99.04|97.97|99.93|99.68|98.97|99.24|101.35|103.66|101.18|103.18|102.65|103.05|106.19|106.57|103.93|99.88|96.88|98.12|100.35|103.74|102.08|102.02|102.56|103.93||108.24|109.98|115.38|117.83|118.31|115.46|116.92|116.06|119.64|124.49|128.03|128.51|128.08|125.36|126.36||124.96|124.58|124.53|119.57|125.37|126.97|127.08|122.38|124.88|122.32|123.79|127.46|123.49|120.86|122.47|127.65|127.31|128.66|133.96|132.31||129.59|127.86|128.65|127.11|128.03|130.05|131.4|128.21|128.05|126.4|123.66|125.04|124|122.21|129.04|136.01|136.35|139.07|137.86|135.5|133.02|133.51|130.89|132.73|132.31|131.78|133.22|130.4|128.77|128.94|128.16|128.63|128.53|130.34|131.04|129.36|130.19|129.02|131.93|133.07|134.24|133.22|136.39|141.34|141.02|137.21|136.09|135.98|136.15|138.17|138.26|138.15|136.63|137.66
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||76.23|78.27|78.53|76.31|75.16|77.4|79.08|80.22|85.38|86.32|86.37|80.45|83.05|82.09|86.7|86.56|77.9|71.78|70.05|65.79|64.4|66.59|68.02|66.92|66.91|67.92|69.64|64.55|62.16|59.5|60.02|60.19|62.07|60.96|62.64|67.7|66.03|69.83|71.96||71.18|67.13|67.24|68.5|69.66|68.16|65.89|63|58.28||55|51.04|53.95|52.51|53.75|59.07|60.49|60.45|58.89|43.16|44.33|40.26|39.93|39.16||39.81|58.46|58.02|58.8|63.58|63.35|59.61|57.68|59.99|56.47|56.84|53.35|52.14|55.12|53.01|56.74|62.38|64.02|64.26|64.38|61.79|64.27|64.65|65.93|70.54|69.68|71.43|76.39|76.8|76.92||81.94|81.57|79.61|82.68|85.37|85.86|87.08|88.39|88.71|85.44|82.22|83.21|84.76|79.75|80.15|82.18|82.4|85.49|83.08|87.67|84.91|81.15|77.32|75.82|80.78|84.65|87|83.2|81.46|83.01|87.49|89.15|90.21|88.29|88.54|88.03|84.42|90.66||91.32|91.02|93.6|107.39|101.47|102.92|105.73|114.43|106.42|120.7|119.9|117.85|118.09|123.02|119.3|112.95|107.83|112.95|114.04|115.77|114.03|118.34|120.81|115.98||124.31|118.74|122.56|127.28|124.55|132.61|137.05|137.64|141.79|150.97|146.69|148.23|144.2|144.8|147.63||152|149.69|149.58|145.9|144.96|136.18|140.98|138.88|139.25|134.77|136.11|142.11|137.5|132.01|132.35|137.06|132.04|136.77|136|136.76||141.2|137.81|140.93|138.86|137.45|138.5|141.84|140.79|142.25|143.72|148.77|167.84|159.91|163.89|167.42|170.35|167.16|163.37|189.02|187.85|186.95|188.09|186.39|190.29|177.3|176.3|171.92|174.33|178.28|175.26|171.94|177.87|172.42|168.23|166.17|160.72|158.12|169.65|174.75|176.91|174.24|177.28|175.65|166.36|172.22|167.1|167.09|177.45|174.05|169.02|168.08|160.2|166.92|165.61
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||304.95|315.24|309.44|307.48|307.33|312.27|315.8|314.07|315.59|316.14|312.51|311.27|307.11|301.2|302.7|300.61|289.05|287.95|290.55|293.48|296.1|287.6|271.55|269.05|267.35|266|267.41|263.74|263.26|251.93|255.01|250.35|252.41|252.78|251.58|249.32|249.55|247.73|246.43||241.2|238.61|239.72|239.75|246.92|240.14|231.39|237.61|234.41||234.56|233.35|248.59|245.26|245.02|256.87|263.61|266.77|272.2|267.14|264.14|262.16|255.22|254.43||253.59|251|245.43|243.62|248.86|241.95|248.28|246.36|257.61|249.71|245.65|244.01|241.81|246.77|251.19|262.9|262.09|272.84|266|259.51|259.36|249.93|244.22|244.92|250.3|246.57|254.52|259.46|252.94|243.38||244.29|245.78|244.31|241.04|236.07|235|234.69|240.37|247.91|250.19|245.92|250.36|253.27|248.87|247.31|246.61|244.46|249.03|246.84|245.71|249.06|246.48|238.58|233.75|232.01|229.52|225.33|217.93|225|232.22|238.59|236.34|231.65|237.4|240.23|230.71|228.68|232.45||234.06|235.18|238.76|237.43|229.42|229.08|224.56|228.89|222.35|217.86|215.79|219.44|222.29|222.45|223.44|219.01|215.5|219.67|222.54|229.42|227.59|229.02|230.24|232.26||236.94|242.3|243.71|239.74|237.88|238.86|242.44|243.34|249|245.37|248.12|245.72|245.81|245|245.32||240.79|237.41|237.04|231.74|235.93|244.78|239.43|234.53|240.33|241.08|239.76|242.99|241.78|239.27|234.05|232.79|226.75|225.2|231.98|232.59||237.6|238.92|238.67|238.28|240.1|240.01|239.05|239.75|239.63|236.21|235.01|235.29|236.4|233.27|229.9|230.22|228.45|225.96|222.92|224.89|223.05|230.02|231.34|227.83|219.12|218.1|215.51|216.96|217.92|213.85|207.6|205.17|204.81|204.84|205.49|200.95|201.46|200.94|201.59|198.79|203.11|203.84|207.37|205.46|204.91|202.89|200.85|201.08|199.58|197.75|197.06|195.53|199.16|198.84
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||116.97|121.86|119.19|118.63|118.43|121.54|122.45|120.65|122.49|120.41|120.24|119.72|118.44|116.63|117.03|115.08|116.37|116.63|113.7|116.95|117.28|114.21|111.34|110.13|113|114.08|114.04|112.45|111.05|108.17|107.86|107.48|110.66|109.88|107.03|112.01|112.24|108.47|107.85||101.03|99.28|102.37|103.96|106.92|107.57|104.49|102.83|101.11||97.54|96.82|101.38|100.8|98.45|100.14|106.23|106.45|104.98|103.57|100|106.75|103.51|106.55||107.25|105.17|103.14|97.45|100.72|98.57|101|103.09|111.88|106.77|111.36|105.31|100.17|101.62|104.03|104.78|104.15|111.24|102.86|97.11|94.94|97.63|97.14|98.49|106.78|103.16|106.8|108.61|108.99|105.62||107.24|107.4|105.8|105.74|104.55|103.61|102.7|103.8|107.89|106.44|105.32|110.88|112.15|107.63|106.5|106.83|103.73|109.53|108.23|110.26|106.39|107.1|106.16|104.39|106.44|110.69|112.69|108.54|109.4|117.76|121.95|120.97|116.67|121.51|119.73|118.12|120.22|123.04||124.58|124.65|126.73|123.25|118.76|120.62|119.43|120.49|119.38|116.4|115.15|114.44|114.77|115.02|112.59|112.24|108.97|111.32|109.2|110.13|105.78|106.86|113.03|111.84||118.86|118.82|117.04|117.06|117.79|114.85|114.61|113.81|113.62|110.33|109.91|109.71|109.02|108.33|107||106.27|105.25|104.52|102.55|102.97|107.5|109.53|106.22|106.89|106.43|108.13|111.47|111.27|112.35|111.33|113.41|110.89|111.79|116.07|119.34||122.38|121.59|123.84|119.7|121.22|121.84|125.18|125.49|124.25|119.66|119.78|120.74|123.52|123.68|123.71|123.03|121.5|120.07|114.95|115.27|117.24|116.25|126.26|126.13|127.88|126.38|130.95|132.2|130.5|128.53|125.76|126.31|127.04|127.44|124.01|121.36|122.57|121.88|121.25|119.66|123.91|122.17|121.5|120.82|120.38|118.57|116.27|117.18|119.69|122.04|122.22|119.65|121.73|119.89
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||33.38|34.77|34.07|34.17|34.19|35.22|35.89|35.04|35.67|35.79|35.73|35.84|35.68|34.66|35.16|35.71|38.84|38.52|37.2|38.25|38.29|38.39|38.27|36.62|38.21|38.36|39.55|38.59|37.99|36.74|37.1|36.57|37.36|37.38|38.52|39.19|39.46|38.51|38.49||37.37|37.01|37.46|37.25|37.86|39.75|37.81|36.57|36.82||35.63|34.63|36.24|35.97|36.92|37.18|38.37|38.77|39.19|38.26|38.32|39.05|37.87|38.43||38.36|37.34|36.06|34.92|35.64|35.66|35.95|36.36|37.1|36.1|36.58|34.67|33.76|34.41|34.5|35.84|39.89|41.55|41.38|41.28|41.35|42.25|42.01|42.72|43.65|43.74|45.14|45.78|45.43|45.3||45.68|47.32|46.4|46.73|46.98|47.5|47.39|47.8|48.68|49.18|49.29|49.82|50.66|49.99|50.36|50.46|49.7|49.41|49.04|48.35|47.56|46.94|44.51|43.31|44.25|45.23|45.47|44.16|44.97|46.3|47.44|49.04|49.45|49.99|49.75|49.51|47.53|47.79||48.91|50.14|51.26|50.66|49.42|50.07|51|50.99|50.89|40.28|41.77|41.2|41.93|41.71|40.34|40.16|38.87|39.56|39.88|40.56|39.4|41.07|42.31|42.76||43.8|43.46|44.77|45.19|44.77|42.38|42.84|42.61|43.8|43.92|42.47|43.24|43.83|44.05|44.44||44.11|43.08|43.12|42.25|42.76|41.93|43.14|42.02|41.89|42.56|42.85|43.93|43.57|42.1|41.42|42.76|42.66|43.42|45.16|44.39||45.01|44.22|43.99|45.5|45.94|47.76|47.36|49.11|48.62|48.93|48.28|50.38|50.38|48.84|56.89|56.53|56.07|56.34|56.56|56.12|55.39|57.48|58.89|58.8|57.73|57.09|56.93|57.83|57.48|57.53|56.7|56.28|54.72|55.18|55.82|55.08|55.15|56.41|57.86|57.35|56.59|55.5|55.65|55.4|54.18|52.94|52.13|52.99|50.61|51.26|51.18|50.09|50.46|51.11
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||127.47|125.48|123.3|124.36|125.32|127.74|130.47|133|136.59|127.39|123.14|120.67|123.79|120.76|125.51|127.16|127.39|129.81|126.66|127.56|132.73|130.35|130.58|131.1|130.77|130.41|132.27|130.01|126.97|123.65|123.85|122.74|121.14|121.99|122.7|124.93|126.82|125.62|127.04||124.86|122.53|125.53|126.18|129.21|133.62|130.05|128.6|128.78||125.81|124.9|126.16|121.41|123.19|127.95|129.23|131.4|131.65|126.99|126.97|129.05|124.63|124.53||125.78|123.28|122.08|122.69|123.62|116.12|119.76|123.05|123.08|110.11|109.93|106.21|105.26|103.59|106.15|114.27|120.23|124.76|121.35|121.94|119.51|123.23|121.65|125.01|132.96|136.41|131.53|137.34|140.37|135.7||137.96|138.99|138.36|140.53|141.31|143.4|147.2|151.9|154.43|151.88|153.74|156.06|158.57|156.5|154.5|150.5|149.4|152.29|151.22|151.37|149.51|148.79|142.88|141.82|153.49|158.29|158.32|156.1|158|158.01|158.2|160.86|159.8|162|165.28|163.38|157.82|158.28||158.5|162.13|166.09|168.93|167.07|171.48|173.15|172.34|172.2|175.1|175|163.02|165.05|160.25|163.34|158.74|157.25|157.92|158.39|164.99|164.76|164.46|163.36|154.04||152.58|154.83|156.06|148.42|142.99|164.6|164.61|171.85|181.9|178.61|177.72|180.83|180.3|179.39|179.56||177.96|177.62|179.44|178.35|175.74|172.74|171.15|167.63|166.26|165.6|166.38|170.55|167.29|164.4|165.78|161.38|160.35|165.88|169.6|169.66||164.31|165.13|164.91|170.5|174|177.04|179.69|177.6|187.83|185.71|182.75|186.81|185.14|187.2|192.91|184.16|183.94|183.8|181|181.11|180.91|182.54|182.99|180.75|182.06|173.5|172.04|171.75|170.56|169.38|170.6|171.35|170.72|173.69|170.77|165.44|162.02|157.13|158.54|154.07|151.6|149.11|148.65|147.36|146.68|145.25|145.72|148.84|151.66|151.89|152.69|152.15|152.93|153.94
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||160.42|167.13|167.44|163.65|163.3|166.72|167.5|162.81|165.26|165.73|167.54|165.79|166.01|164.38|167.36|166.14|167.58|170.64|167.54|166.21|166.21|170.12|170.31|165.57|167.01|165.33|166.25|166.96|166.55|160.46|159.07|154.68|155.53|156.84|158.07|160.32|159.98|155.06|155.85||158.38|155.56|157.7|157.17|159.41|161.87|152.84|155.59|157.63||150.96|149.61|161.08|159.55|158.56|171.23|172.88|177.28|174.1|171|170.85|173.49|169.71|170.28||169.23|164.54|159.5|156.41|161.1|157.69|158.28|156.37|159.8|154.1|157.18|150.52|151.94|153.62|151.61|156.98|162.87|170.84|166.21|163.28|166.24|165.89|164.08|159.85|167.6|164.31|169.94|174.03|174.62|172.47||173.46|170.29|164.58|167.57|167.27|166.8|170.49|175.17|174.48|172.53|178.45|174.02|177.51|174.89|177.91|178.13|182.08|179.85|177.47|173.29|170.47|172.98|163.22|159.56|162.66|164.27|163.26|163.99|156.35|161.97|164.21|168.75|161.72|168.51|165.64|162.63|161.08|163.83||163.26|167.13|172.9|175.07|172.82|171.93|168.96|167.15|161.29|160.53|160.17|156.83|162.52|165.28|160.98|156.02|149.3|148.01|149.55|149.32|151.4|153.64|155.38|154.85||157.22|155.28|156.31|156.43|151.49|155.09|151.54|151.21|149.66|143.6|140.39|141.44|140.12|137.11|136.79||137.62|136.49|131.44|126.13|128.66|126.87|127.69|125.98|130.36|131.91|132.42|134.48|132.51|130.37|125.44|129.18|123.68|126.42|130.46|131.93||137.11|134.25|133.32|136.14|138.12|141.13|145.4|149.46|150.45|150.01|151.13|151.9|156.39|155.95|152.02|149.08|143.83|153.69|149.7|160.84|184.17|192.37|196.26|194.72|193.37|192.65|194.4|190.94|192.92|190.41|184.68|178.18|176.15|180.71|182.24|178.52|180.54|180.9|182.29|176.14|175.13|179.44|179.76|171.26|173|167.84|164.23|165.97|168.88|171.03|171.57|171.13|175.22|170.82
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||221.38|232.94|229.41|228.27|229.23|235.08|236.31|232|231.82|227.53|227.66|226.76|224.49|225.12|227.38|226.63|223.01|225.79|223.02|222.51|220.09|219.79|221.32|217.63|220.13|218.79|220.91|220.63|219.15|212.39|209.67|205.42|207.92|211.37|214.81|218.45|217.64|214.96|213.68||213.89|210.11|209.51|211.4|218.75|217.5|210.04|212.28|216.18||212.51|212.06|229.52|227.04|223.96|237.18|241.43|247.3|248.35|247.45|243.67|245.26|242.72|248.81||249.48|240.37|233.31|232.52|238.76|231.08|225.8|221.52|229.27|226.96|233.59|225.02|227.19|223.6|216.61|224.26|243.68|254.1|248.84|248.38|249.52|259.07|251.7|246.51|251.88|252.24|258.69|261.69|261.11|255.7||258.67|257.09|250.74|250.17|250.5|249.66|253.64|256.5|253.84|249.6|249.06|250.22|249.47|243.02|246.03|243.69|240.24|243.56|241.24|239.21|236.82|236.53|229.41|226.47|229.54|230.85|230.25|228.21|219.13|226.33|233.33|235.52|226.11|234.2|237.89|235.58|234.88|237.3||233.51|235.39|244.29|244.3|244.69|246.47|247.43|252|236.27|235.26|236.19|233.99|241.18|240.69|238.26|231.31|223.09|223.8|225.77|225.45|226.41|233.59|237.58|238.22||244|246.21|243.66|243.58|238.02|243.03|239.26|237.3|237.25|231.11|223.84|225.65|225.82|224.81|223.13||223.69|222.79|219.91|211.2|214.26|216.39|215.21|216.17|217.22|222.81|221.95|223.05|220.15|217.26|208.07|207.87|200.83|207.13|212.98|215.15||228.27|226.18|223.94|227.67|227.29|231.21|237.27|241.64|241.52|239.04|243.76|244.08|247.39|244.76|241.75|241.97|242.25|250.22|247.41|252.23|262.71|275.63|280.97|277.32|277.34|274.88|275.41|269.07|272.26|261.01|257.44|255.15|254.97|262.55|263.78|260.79|260.92|261.57|266.7|261.27|265.92|266.76|270.32|267.11|264.52|256.89|252.29|255.04|258.24|261.38|259.83|255.75|260.01|260.75
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||61|62.81|61.31|61.13|59.73|60.4|61.21|61.73|64.08|64.9|67.47|67.1|68.41|67.12|69.65|69.6|67|66.96|82.13|80.88|82.97|83.71|82.02|81.46|82.18|82.93|83.95|84.33|84.67|82.3|82.53|79.45|81.41|81.57|82.67|83.61|83.61|82.47|82.76||80.84|79.76|82.5|81.69|85.49|85.13|82.91|82.94|82.81||82.53|79.4|82.47|81.27|81.6|85.42|87.05|90.61|91.66|87.22|91.29|92.39|89.49|89.69||94.84|90.59|88.42|88.03|87.38|90.35|89.34|88.42|92.9|90.82|90.43|87.99|87.75|89.35|83.26|86.78|92.39|95.67|94.72|98.06|98.56|102.22|102.83|103.47|106.7|105.84|110.49|115.43|114.75|115.33||116.36|115.15|112.42|112.53|113.17|112.39|108.95|107.49|107.33|107.15|105.21|105.81|104.95|108.72|109.38|109.81|108.49|109.51|108.66|108|106.39|104.42|103.26|101.36|100.76|101.12|101.12|100.09|98.64|99.38|97.97|98.31|97.07|91.17|94.01|92.82|91.46|92.76||93.37|94.36|97.7|98.17|96.49|96.65|97.06|97.4|95|93.77|92.55|91.6|93.35|94.33|93.33|91.34|87.35|87.41|86.6|86.85|86.42|86.57|88.04|88.2||91.1|90.4|93.58|95.96|94.9|98.16|97.77|101.84|105.97|107.96|107.76|108.26|108.63|108.49|109.39||108.51|107.34|106.05|103.28|103.84|103.13|106.73|102.54|102.96|100.6|100.24|104.05|102.04|98.56|99.84|103.73|105.45|103.76|102.08|104.5||104.87|104.81|105.64|107.19|107.19|108.08|107.6|109.51|109.87|108.15|108.19|107.63|108.19|110.67|111.04|116.37|117.4|118.29|119.91|117.85|114.75|116.01|116.07|116.45|116.46|113.7|112.88|112.95|112.08|112.98|114.86|113.33|113.22|113.76|113.63|113.11|113.84|111.56|109.87|109.54|109.82|107.16|109.96|110.37|109.49|109.96|109.76|108.02|109.71|107.95|106.07|106.17|105.18|107.74
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||36.24|37.08|36.57|36.21|37.42|39.04|40.46|40.6|41.81|42.41|42.17|40.61|40.43|38.85|40.72|38.95|38.7|40.31|39.82|40.42|40.15|40.24|47.55|46.37|47.82|50.07|50.69|50|47.75|46.09|46.2|44.78|45.52|47.11|48.4|50.15|50.53|50.29|51.26||49.46|47.84|49.16|49.41|51.72|52.72|50.41|46.94|46.85||46.53|44.01|46.45|45.58|45.91|49.35|52.12|54.25|54.01|53.01|52.47|54.73|50.26|49.54||50.45|47.7|47.79|46.54|48.53|48.48|48.77|46.98|49.9|50.42|53.34|52.73|48.07|52.25|65.93|68.54|70.19|75.79|72.82|74.47|76.59|71.66|68.66|69.45|73.27|71.94|72.44|74.42|75.73|74.11||74.51|76.76|76|75.74|73.78|75.85|74.94|78.25|81.45|80.24|80.65|80.8|82.71|79.82|77.82|79.61|79.52|82.31|79.02|79.57|78|75.86|73.54|72.27|73.13|78.68|80.23|77.2|79.28|82.21|83.13|85.99|85.4|87.12|84.72|81.22|77.54|79.66||82.38|82.28|97.52|101|97.47|97.57|98.81|101.91|98.39|98.27|97.88|97.44|99.95|101.42|99.22|95.52|91.5|92.83|95.32|97.35|92.06|96.51|96.47|96.25||99.53|99.02|103.04|104.07|98.69|99.21|99.95|97.26|109.42|110.25|111.82|113.79|112.96|111.95|112.69||110.46|109.45|108.04|101.24|105.1|104.2|108.49|111.73|115.87|113.4|112.98|115.33|112.94|110.58|109.49|110.74|109.36|114.82|117.24|114.85||117.61|117.04|119.34|119.94|118|117.33|120.54|118.45|118.77|117.41|117.12|121.09|120.46|120.11|120.61|121.8|122.58|119.8|118.72|118.31|124.46|127.93|128.07|128.61|130.63|130.51|130.71|129.14|129.37|130.47|126.05|124.09|122.34|124.46|126.45|124.63|124.56|123|128.61|127.1|127.58|129.18|132.35|132.73|134.95|132.9|129.94|129.44|131.93|131.96|132.26|130.17|132.47|133.31
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||347.85|358.93|355.47|351.34|359.76|368.58|381.49|379.16|378.19|382|381.82|382.82|382.67|374.32|384.31|375.87|379.11|378.33|372.44|380.61|380.43|377.42|372.04|360.97|376.51|356.99|336.18|334.88|337.04|327.43|321.93|320.18|317.45|314.29|307.41|317.41|306.9|306.23|316.93||314.59|302.97|314.67|319.17|333.99|341.29|329.98|312.3|302.27||296.69|289.94|301.71|294.63|294.71|314.1|325.1|332.43|333.42|333.51|347.39|352.4|345.77|355.3||358.26|342.69|333.41|323.12|331.46|329.21|329.17|337.2|356.52|354.5|358.29|347.15|340.03|359.27|358.99|372.39|373.11|388.66|381.22|391.33|375|377.22|359.64|359.6|358.25|350.7|345.97|361.22|364.87|357.68||365.76|375.13|376.83|377.8|377.33|384.88|384.28|392.63|396.96|391.15|388.47|386.26|396.51|386.53|383.2|392.64|389.18|407.01|397.92|401.62|384.8|373.06|358.97|349.91|346.62|350.12|367.69|358.06|367.72|376.13|391.68|393.71|379.96|383.46|380.53|374.61|368.15|382.75||378.26|397.16|408.12|422.44|422.38|432.52|439.56|444.61|443.23|424.97|419.04|408.66|414.94|425.07|420.83|426.16|415.34|421.26|435.57|451.24|443.44|453.76|456.16|444.73||449.33|488.98|485|504.58|510.27|516.88|499.33|502.22|508.17|520.2|505.1|514.68|501.97|503.23|512.21||524.87|521.87|527.87|537.84|531.8|510.83|524.93|518.5|532.27|511.05|508.05|503.42|497.06|492.26|460.4|460.85|438.31|451.17|442.37|454.64||464.33|460.27|458.94|464.75|472.2|483.24|485.93|472.99|479.65|468.32|470.46|484.97|491.64|502.71|505.2|507.73|496.62|505.05|492.48|496.61|485.1|500.14|506.38|525.64|517.22|511.52|510.27|507.01|511.36|525.19|524.52|522.69|536.36|537.81|545|525.5|507.56|503.77|508.94|509.75|513.99|517.4|523.9|514.59|525.69|522.35|520.84|524.36|517.06|527.15|530.4|531.01|543.71|542.82
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||42.35|43.95|44.75|43.86|44.02|44|44.04|43.88|44.32|44.41|44.1|43.44|46.11|44.26|45.71|45.7|43.29|41.02|37.18|37.49|37.56|38.99|38.64|38.05|38.32|38.1|39|39.01|39.28|38.74|39.31|37.11|37.65|37|36.54|37.15|36.77|36.81|37.85||38.06|37.02|37.56|37.97|39.34|39.25|39.02|37.24|37.41||35.26|33.73|34.67|33.51|33.5|34.76|34.93|35|35.03|34.02|36.15|35.86|35.91|36.52||37.63|36.65|36.86|37.11|39.47|39.49|39.13|38.39|38.75|36.6|36.08|35.12|33.03|34.15|31.71|36.3|38.05|39.58|38.5|38.37|36.76|39.55|39.86|40.12|42.34|41.73|43|43|40.96|41.01||40.97|40.64|39.63|39.61|40.12|39.33|38.75|38.27|38.73|38.9|37.04|35.69|36.48|35.88|36.67|36.92|35.67|36.28|34.92|35.25|34.76|33.98|32.7|32.68|32.19|33.17|33.33|32.35|32.17|32.3|33.24|33.15|34.08|33.38|31.78|32.49|30.73|31.34||32.27|32.74|33.4|33.66|32.59|32.88|33.54|34.02|32.68|32.46|31.5|31.07|31.5|31.51|31.8|31.68|30.14|31.44|31.48|31.4|29.88|30.01|30.32|30.12||33.08|32.13|31.85|31.35|30.51|30.38|30.94|30.45|31.36|32.6|30.43|30.54|30.63|30.19|31.19||32.71|32.33|32.63|32.21|32.46|30.07|31.11|30.25|30.17|29.47|30.28|32.21|30.57|27.5|26.39|26.15|25.61|26.5|27.45|29.05||29.76|30.33|30.65|31.99|32.14|32.48|32.67|32.79|32.69|33.56|33.3|34|34.88|33.69|34.63|33.76|32.97|33|31.87|31.2|29.81|29.84|30.1|30.44|30.33|30.52|31.28|30.25|35.1|34.49|33.56|34.01|34.41|34.09|33.77|33.34|32.79|32.33|33.57|33.54|33.58|34.36|35.87|36.2|37.2|36.56|36.28|36.19|37.21|36.43|36.96|36.21|36.27|36.09
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||24.79|26.78|26.22|26.08|27.06|29.17|33.22|34.71|35.83|35.7|36.69|36.66|36.94|37.05|39.31|38.26|31.39|34.05|33.28|32.03|31.99|31.43|32.44|30.51|33.44|36.29|37.99|37.17|37.56|34.68|34.01|29.92|30.62|30.67|29.98|31.95|31.76|29.03|27.38||25.66|23.94|24.36|23.78|25.18|25.42|26.06|25.39|25.42||23.72|23.91|25.56|22.43|22.27|22.86|22.86|25.05|24.79|25.02|25.07|27.41|25.24|26.45||28.63|26.17|25.98|22.94|24.67|24.37|25.5|26.42|26.96|27.24|31.24|25.08|26.17|30.37|31.16|35.83|38.43|41.76|38.9|38.33|36.88|39.82|38.22|35.53|38.48|37.6|38.51|40.19|42.34|40.76||43.01|45.02|43.58|43.96|43.11|43.94|43.56|47.4|51.44|49.3|48.31|48.99|51.37|49.14|48.63|50.58|50.1|51.26|48.41|50.28|46.79|43.96|38.89|36.17|38.76|42.58|44.51|42.48|42.31|43.18|46.41|45.9|47.42|46.78|44.49|49|47.4|50.54||52.33|56.21|59.69|62|58.13|59.87|61.49|62.67|59.9|59.28|58.68|58.01|64|66.88|65.13|56.54|56.56|60.18|61.2|62.49|61.6|61.42|63.2|63.76||66.58|70.83|67.62|69.38|66.62|68.52|67.06|58.49|61.62|64.87|65.16|67.39|63.26|66.31|66.75||67.99|68.66|70.23|65.27|69.24|66.15|66.79|69.31|63.42|64.51|70.09|74.13|71.25|67.34|64.61|67.36|66.26|70.26|74.6|76.72||75.55|74.5|75.63|77.53|78.38|80.47|83.48|83.82|85.15|81.93|94.48|97.99|98.28|99.77|102.52|104.51|99.19|99.57|98.98|100.18|95.59|94.37|96|95.8|108.62|107.1|107.47|107.08|105.64|106.96|104.99|104.64|101.71|100.58|104.41|101.32|100.67|101.23|105.09|105.26|106.32|107.36|113.38|109.69|112.88|113.78|112.23|112.27|112.95|108.25|110.81|110.45|112.94|112.9
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||40.46|41.05|40.79|39.86|43.01|43.99|43.86|43.99|44.4|44.5|44.26|43.94|44.43|42.83|42.94|42.52|41.06|41|40.98|40.89|41.61|40.89|39.85|39.34|39.24|39.84|39.52|39.6|39.49|38.41|37.74|36.29|36.75|34.06|32.65|36.81|38.79|38.21|38.38||38.23|37.39|37.8|38.79|39.19|39.41|38.68|38.53|38.91||37.78|37.36|37.99|37.22|37.03|38.98|39.53|40.44|40.13|39.56|40.16|39.91|39.3|39.6||40.17|39.52|37.16|35.76|37.86|38.29|37.29|36.85|38.32|37.39|40.72|45.08|46.09|47.26|47.96|49.8|50.36|49.06|48.87|49.14|49.02|49.11|48.64|49.68|51.7|48.93|47.08|46.72|46.16|48.45||45.08|45.85|44.48|47.01|46.23|48.03|50.77|50.98|49.97|39.31|38.69|39|40.69|39.12|38.6|38.82|38|38.43|37.44|37.77|37.3|35.37|33.97|33.03|33|34.12|34.37|32.68|32.42|33.39|33.49|34.62|35.56|35.55|35.29|34.98|32.76|32.93||34.32|35.43|36.24|36.98|35.69|35.84|37.08|37.83|35.98|36.04|36.94|34.48|36.51|38.12|37.51|35.27|33.84|33.62|34.17|35.06|34.82|37.28|37.35|37.3||38.44|38.7|40.25|40.66|39.97|39.67|39.59|39.5|40.85|42.66|43.22|44.46|42.76|43.43|44.33||44.16|43.9|44.36|42.98|43.07|43.13|44.07|44.35|44.6|45.56|46.46|45.72|44.46|44.47|42.07|42.65|42.82|43.94|45.78|47.07||47.52|47.14|47.31|48.4|48.6|50.61|52.11|52.95|52.25|51.98|52.33|53.7|54.08|53.15|53.68|54.53|53.99|55.11|53.54|54.29|54.81|61.43|62.11|62.24|65.4|65.8|66.11|64.84|62.77|63.17|62.2|61.45|62.1|63.68|63.97|61.29|59.86|58.39|61.98|60.39|60.07|62.45|65.37|67.22|66.69|64.25|62.78|60.95|62.47|62.29|61.84|60.19|59.66|61.56
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||91.91|94.1|93.81|94.51|96.15|100.34|102|100.94|102.48|102.02|102.66|100.85|100.43|97.77|98.07|97.9|97.33|98.33|96.1|96.04|98.27|97.35|103.54|99.39|101.32|102.3|103.3|102.83|102.28|97.9|97.7|94.28|96.59|96.76|99.03|101.01|100.78|99.15|101||98.89|100.59|102.97|105.22|107.94|107.7|102.01|103.56|103.705||102.15|97.26|106|105.14|103.8|109.16|113.15|116.72|118.11|120.5|120.46|120.43|118.92|121.16||122.18|118.92|116.45|114.16|116.39|114.05|114.12|113.28|116.4|111.03|115.52|110.25|109.14|110.01|106.03|114.02|119.78|123.49|124.05|120.6|121.65|129.7|128.74|131.45|136.43|134.71|140.18|135.91|135.71|131.97||132.92|130.75|127.34|127.53|127.42|127.52|127.69|131.33|133.15|132.03|130.15|125.99|128.27|125.66|126.17|126.52|127.75|129.75|128.08|128.61|126.02|128.51|120|116.36|113.37|114.61|111.9|105.67|98.67|103.48|112.75|118.06|114.19|128.23|133.44|132.11|130.97|134.51||134.42|136.52|140.92|141|138.25|139.9|146.04|143.83|138.56|137.12|136.42|137.47|138.55|136.22|133.89|133.88|133.25|121|120.61|121|122.71|125.12|124.56|126.4||128.4|125.98|125.99|125.23|123.75|123.35|122.73|122.04|123.35|121.55|119.17|119.14|117.81|119.41|118.37||118.64|117.22|117.97|110.9|114.73|115.33|116.19|118.1|121.67|121.22|118.56|118.49|116.08|113.11|107.68|104.94|102.52|101.37|106.21|107.27||114.3|113.11|110.53|109.8|110.36|111.04|116.06|117.71|118.22|118.66|119.76|117.39|118.66|118.75|112.04|114.98|113.97|116.07|112.19|114.1|114.06|117.9|122.53|122.6|123.49|132.01|134.84|135.45|135.44|132|130.19|128.56|125.65|131.66|132.76|131.99|132.35|131.5|131.45|127.28|129.01|128.78|129.96|127.24|126.11|123.7|124.37|128.07|127.55|129.04|128.56|125.49|129.06|128.43
00674|998043|/equities/alteryx-inc|R1000GROWTH||64.87|66.31|64.16|60.82|61.63|62.45|64.95|66.65|68.48|68.57|68.65|66.58|67.84|63.18|62.98|62.53|61.6|60.2|50.57|48.52|48.43|48.56|47.9|46.14|48.02|49.6|52.32|49.87|48.03|47.12|48.19|47.39|48.5|48.5|50.65|52.47|52.88|50.78|51.47||49.57|48.42|50.59|50.63|52.41|55.57|53.63|48.24|48.42||46.9|44.27|47.7|45.5|46.36|50.97|54.15|57.26|57.75|57.15|57.58|58.88|55.92|55.65||57.69|55|53.69|52.47|55.46|55.66|55.56|53.57|56.2|55.8|58.83|53.85|53.23|56.24|57.21|63.1|66.2|70.63|64.85|66.54|64.2|67.2|65.82|65.64|68.66|67.87|69.03|70.44|72.35|70.5||72.02|73.08|71.51|71.6|67.85|72.54|71.95|72.64|74.1|74.6|71.53|71.82|71.34|71.18|69.25|71.59|69.73|69.76|64.27|63.25|62.67|60.83|57.27|54.24|61.15|63.05|62.81|60.98|61|60.74|62.2|63.09|63.21|62.3|61.24|57.52|53.73|54.88||54.16|58.78|58.34|52.19|51.5|52.12|53.9|54.36|53.32|52.78|52.77|50.82|53.56|56.01|57.07|53.26|51.09|50.8|51.21|54.52|53.09|55.72|56.69|56.74||58.34|57.99|59.55|60.08|57.65|58.16|57.89|56.59|60.09|62.44|60.5|62.03|60.94|61.81|63.47||63.36|63.84|62|60.38|61.97|60.41|62.67|62.39|63.34|64.13|65.48|67.09|65.69|62.53|62.35|65|62.41|66.47|65.65|64.09||63.99|62.02|62.71|66.74|68.4|71.44|73.73|71.27|71.84|72.32|73.82|80.16|78.42|79.57|80.51|77.76|73.74|75.56|73.19|69.77|69.7|71.91|73.71|72.77|74.8|75.71|75.61|75.52|75.52|76.8|74.8|73.47|71.69|72.34|73.3|72.66|70.4|68.29|74.02|73.1|71.65|71.83|75.39|75.5|72.37|69.88|70|69.75|71.69|70.92|70.35|71.1|72.11|72.36
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||217.7|218.28|215.63|214.11|219.31|221.06|221.75|220.16|219.32|219.4|217.98|215.37|217.92|216.19|217.56|214.69|211.49|212.62|208.69|204.17|203.36|195.19|194.41|191.28|192.46|191.81|193.25|192.72|191.36|189.77|192.72|190.95|193.76|191.95|194.76|195.76|198.75|193.59|193.74||195.18|192.19|187.26|190.5|190.23|190.96|183.33|179.24|177.67||172.92|170.28|174.85|173.04|171.72|174.82|177.43|177.79|177.82|173.18|170.88|171.65|165.26|167.75||167.2|163.9|163.24|161.2|163.34|163.46|162.31|163.7|166.79|163.84|164.98|164.79|163.43|164.42|165.81|170.18|170.01|173.58|166.75|165.13|160.28|168.62|167.97|167|173.81|173.52|177.86|178.94|179|178.67||186.75|186.68|184.94|185.45|185.69|185.81|183.21|179.36|178.75|181.36|176.13|179.7|180.15|177.71|178.32|177.77|177.91|180.33|179.5|176.9|173.07|169.86|170|168.89|170.5|170.1|170.62|167.27|170.2|171.3|172.4|173.51|170.41|175.1|177.51|180.91|175.09|182.67||181.81|180.22|184.46|186.77|183.58|185.38|187.99|185.01|185.43|183.81|183.58|182.96|185.11|184.27|184.1|176.99|172.91|174.14|176.18|179.35|174.75|175.33|176.21|177.56||183.08|185.28|185|190.58|192.73|194.58|190.58|188.25|191.55|193.05|192.66|192.87|193.77|194.17|192.66||190.16|190.59|190.32|187.06|187.52|191.61|194.85|193.3|195.54|193.89|189.74|195.08|193.93|191.5|183.33|186.39|185.52|185.81|204.19|209.19||212.04|212.9|216.24|215.78|219.5|225.23|224.43|227.7|230.04|230.68|229.85|225.92|228.11|224.33|218.15|213.25|212.46|206.67|205.81|200.24|198.07|201.21|200.87|202.39|199.3|198.71|196.81|194.9|194.46|195.5|197.05|192.52|192.4|190.38|187.23|184.76|185.05|180.69|182.67|178.42|177.79|177.26|182.75|180.96|182.25|184.06|182.91|183.53|183.22|179.68|180.47|176.25|178.9|176.5
00676|958830|/equities/zillow-group-inc|R1000GROWTH||34.11|35.85|34.56|33.59|32.73|33.8|35.95|36.04|38.36|39.05|39.67|38.66|39.35|36.33|38.98|37.37|38.13|38.05|36.79|35.62|35|34.9|36.03|33.86|35.79|36.45|37.67|36.91|36.49|34.16|34.57|33.67|33.39|34.4|33.56|35.12|35.64|34.85|35.2||33.8|31.81|33|33.38|34.36|35.69|34.51|31.67|30.23||29.69|28.89|31.51|30.22|32.22|35.61|37.3|40.98|40.84|40.34|39.27|41.47|39.26|39.96||41.04|38.35|37.43|36.4|40.92|40.23|42.31|40.4|41.18|38.69|40.14|37.29|34.86|36.09|36.52|37.37|39.05|43.11|42.48|39.8|38.65|39.61|37.7|38.52|42.21|41.15|41.79|43.61|46.61|44.56||46.65|46.98|45.75|47.33|46.15|46.96|47.72|50.49|52.03|47.89|48.23|51.18|54.11|51.5|50.85|54.05|53.38|54.52|52.25|54.21|52.02|49.68|46.03|45.01|47.05|48.76|49.93|46.87|48.37|51.02|53.4|55.72|57.44|57.27|57.95|57.52|54.32|57.82||60.8|62.23|63.31|64.88|57.35|53.92|47.86|48.47|47.45|47.33|47.74|46.57|48.39|50.79|49.86|46.75|45.99|47.09|48.86|52.27|50.24|53.21|53.05|53.09||54.65|55.77|56.49|57.73|55.26|55.2|56|56.93|60.8|61.93|62.22|61.27|59.21|60|60.99||62.34|60.8|60.78|58.34|61.06|58.03|59.91|57.57|57.97|59.1|61.24|64.48|61.85|60.27|59.43|53.77|52.38|54.11|54.16|55.07||56.11|54.39|53.65|56.39|57.31|60.12|62.72|63.6|63.94|63.48|64.18|66.62|68.23|66.17|68.52|65.86|85.48|96.61|105.72|100.56|94.4|96.19|96.36|93.68|93.32|89.61|88.86|85.46|94.3|95.01|94.01|91.91|89.79|90.67|93.22|88.66|86.37|85.68|91.4|88.58|86.88|88.6|91.08|91.07|94.28|94.06|95.18|95.92|96.14|93.6|92.12|92.21|94.65|92.09
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||49.5|51.46|52.08|48.69|48.15|49.03|48.67|47.25|49.31|51.2|51.57|51.25|52.16|51.37|52.63|55.6|55.77|53.6|51.28|50.63|53.28|51.88|50.81|50.16|50.93|51.49|54.22|54.73|52.89|61.02|64.75|64.57|65.83|65.86|65.87|66.14|63.83|63.38|63.8||62.65|59.66|60.24|58.73|61.18|60.57|59.99|56.12|55.57||53.29|50.02|50.71|47.41|47.68|49.88|51.09|54.39|53.23|49.26|51.41|49.96|46.14|46.9||48.64|45.84|45.92|45.8|47.94|48.55|47|47.7|54.35|55.26|51.47|50.42|50.88|53.56|51.8|57.54|66.43|70.93|71.47|72.29|70.69|71.17|70.98|70.74|75.66|75.06|75.22|78.72|78.1|78.44||85.4|84.58|80.84|79.27|81.89|82.16|82.85|80.7|78.15|77.37|72.62|71.36|71.49|67.97|68.87|69.12|68.77|70.78|68.78|69.78|68.86|67.76|63.69|62.2|65.41|67.52|67.66|66.85|63|62.78|64.08|67.42|67.37|67.32|67.45|67.82|64.79|66.92||66.71|67.23|71.17|73.55|71.25|72.91|71.4|74.75|69.07|69.79|68.62|67.61|69.91|72.04|69.93|66|64.33|68.11|69.07|67.96|67.17|68.97|66.75|67.67||72.05|69.89|71.21|72.76|73.1|73.79|79.39|83.56|83.19|84.4|84.09|84.25|82.72|83.05|83.68||84.74|85.67|87.86|87.5|84.85|79.86|83.05|81.75|79.63|77.9|78.49|81.01|84.44|78.89|76.01|79.12|76.16|75.23|73.71|76.49||77.58|77|77.62|79.32|77.39|77.49|79.1|80.54|80.53|81.86|80.14|80.92|82.6|83.34|85.74|86|84.83|85.98|83.92|84.77|81.65|80.5|79.69|78.22|78.4|76.96|78.04|78.02|80|81|81.08|82.79|80.99|81.64|85.45|86.49|87.12|84.98|87.8|90.19|86.12|87|88.66|95.11|97.5|96.49|96.06|96.44|98.27|96.23|97|95.15|100.47|101.69
00678|1163256|/equities/ncino|R1000GROWTH||31.83|33.62|32.47|31.9|32.23|33.38|34.5|34.13|35.93|36.6|37.09|37.08|39.08|36.55|37.24|35.56|35.65|35.58|33.21|32.37|32.29|31.67|31.42|30.12|31.4|32.6|34|33.64|31.03|30.13|30.35|29.79|30.77|31.81|32.46|33.69|34.3|33.29|36.07||32.22|30.92|32.5|32.58|34.99|37.2|34.67|32.64|32.19||31.57|29.97|31.99|30.58|30.39|33.11|34.02|36.32|36.1|34.75|35.9|36.69|32.01|32.67||34.63|33|31.63|30.07|31.67|31.2|30.36|29.22|29.86|28.9|32|27.17|25.65|28.07|29.6|32.31|34.21|37.26|36.58|38.86|37.49|38.5|36.73|36.89|38.81|36.45|37.99|40.27|41.68|40.03||40.83|43.04|41.78|42.21|42.81|44.5|44.25|45.54|46.82|46.58|40.98|43|46.2|42.25|44.75|45.79|44.98|44.84|42.68|45.49|44.39|41.29|38.71|38.72|43.39|50.38|48.31|47.62|46.36|49.05|50.15|52.11|47.73|45.93|43.99|43.37|39.93|41.6||42.55|44.12|46.9|48.14|46.44|47.09|47.94|48.6|46.68|45|45.05|42.86|44.45|46.87|45.83|42.87|41.03|41.43|41.89|44.61|41.68|43.27|43.24|42.59||46.12|48.05|50.77|52.75|50.81|50.82|51.83|51.43|54.79|56.21|54.86|55.92|54.76|55.17|55.74||56.95|56.73|57.43|55.06|57.36|55.5|56.93|54.88|54.51|54.95|55.45|57.17|56.03|53.66|48.39|49.88|59.1|62.12|61.32|60.32||61.14|60.29|60.63|62.54|62.73|68.12|70.89|70.4|69.63|69.34|70.56|74.44|74.32|76.41|76.76|76.09|74.96|75.41|72.66|71.07|69.75|70.96|69.99|69.61|71.74|71.91|73.03|72.32|72.83|74.97|74.53|71.05|68.45|70.33|72.36|69.93|70.41|69.28|71.95|71.03|70.28|71.42|74.47|75.65|77.37|77.41|77.12|75.45|77.35|78.14|76.52|74.04|73.6|74.22
00679|32543|/equities/the-wendys-co|R1000GROWTH||19.39|20.2|20.23|20.1|19.93|21.15|21.33|21.48|21.29|21.16|21.4|21.29|20.74|21.11|21.21|20.89|21.28|21.44|21.05|21.22|21.03|21.15|20.64|20.51|20.38|20.62|20.49|20.59|20.45|19.97|20.1|19.59|19.68|19.56|19.51|19.53|19.7|19.69|20||19.36|18.88|18.92|18.72|19.03|19.13|18.26|17.87|17.94||17.76|17.16|18.01|17.67|18|18.16|18.66|18.84|18.78|18.79|18.89|18.74|18.54|18.64||18.86|18.59|17.86|16.27|16.66|16.62|16.42|16.78|17.62|17.39|17.33|17.195|16.07|18.1|17.85|18.43|18.84|19.36|19.22|19.53|19.76|20.17|19.85|19.88|20.41|20.03|20.78|20.8|20.56|20.45||20.89|20.89|20.5|21|21.04|21.08|21.21|21.3|21.98|21.7|21.97|22.52|22.38|21.96|21.92|21.97|21.5|21.92|21.9|22.26|21.92|21.75|21.49|21.1|21.26|21.07|21.37|21.06|20.94|21.53|22|22.68|22.71|22.74|22.72|22.43|22|22.37||22.71|22.71|23.14|23.24|22.87|22.94|22.97|23.46|22.82|22.53|22.69|22.6|22.86|23.15|23.03|22.61|22.17|22.21|22.25|22.41|21.98|22.18|23.19|22.91||23.32|23.6|23.55|23.89|23.97|24.07|24.06|23.85|23.87|23.89|23.85|23.87|23.84|23.67|23.6||23.33|22.98|22.9|22.68|22.46|22.19|22.31|22.07|22.1|22.32|22.25|22.24|22.14|21.9|21.16|21.06|20.38|20.58|21.24|21.32||21.9|21.88|21.88|21.94|21.78|22.13|21.76|21.94|21.74|21.64|21.4|23.04|22.93|22.73|22.59|22.49|22.48|22.8|22.3|22.27|22.01|22.13|22.34|22.59|22.42|22.38|22.09|22.14|22.14|22.32|22.01|21.73|21.95|22.15|22.27|22.18|22.04|22.19|22.3|21.68|21.87|21.89|22.71|22.83|22.42|21.84|21.79|21.89|22.39|22.52|22.44|22.46|22.46|22.4
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||53.05|54.31|53.58|53.15|53.03|53.74|54.31|54.15|54.56|54.92|54.8|53.87|55.26|55.63|55.94|56.19|56.21|56.22|56.66|56.84|56.68|55.62|54.54|54.8|54.92|54.77|55.24|54.63|54.63|53.02|54.15|54.04|54.58|55.05|55.94|56.48|56.29|55.75|54.7||56.44|55.09|53.52|53.14|53.79|53.17|50.57|50.26|50.59||49.91|49.29|51.23|51.79|52.19|53.1|54.13|51.62|52.28|51.61|51.26|50.85|50.32|51.2||51.75|50.62|50.3|50.28|49.61|49.3|50.12|50.01|50.29|49.35|48.75|47.36|46.44|48.14|47.85|50.33|51.19|52.46|50.75|50.76|51.92|52.78|52.15|52.27|53.37|54.65|55.45|56.66|56.24|55.94||55.83|54.95|54.75|54.65|54.94|55.41|53.98|53.42|54.01|54.18|53.86|54.96|54.03|54.59|55.37|54.78|54.75|54.78|54.46|54.01|53.41|52.49|52.95|51.96|52.6|53.41|52.92|53.68|55.73|53.29|53.18|53.03|54.04|53.42|49.59|48.6|45.15|42.78||43.84|44.48|44.76|44.79|44.08|44.15|43.78|45.31|44.2|43.72|43.34|44.04|44.38|44.26|44.51|43.62|44.23|45.57|47.65|48.04|48.42|48.62|49.18|48.46||48.3|48.13|48.14|48.82|48.3|49.03|48.2|47.84|49.18|48.53|47.88|48.02|48.19|48.18|47.96||47.85|47.17|47.55|46.25|47.39|47.89|48.07|47.66|47.8|47.83|47.89|48.22|48.27|48.45|47.49|48.17|46.81|47.7|48.57|49.35||50.5|51.23|51.41|51.36|51.47|51.72|52.05|53.36|53.24|52.07|52.66|53.19|53.48|55.08|54.37|54.85|53.23|57.61|56.74|57|55.88|57.15|58.32|58.12|58.16|57.96|56.78|56.55|56.43|56.87|56.2|58.22|58.11|57.69|58.02|57.75|56.92|55.85|55.03|53.86|54.38|54.97|55.79|55.31|55.57|54.55|54.68|54.79|55.2|55.36|54.71|54.61|56.95|56.5
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||22.26|24.04|23.27|23.86|24.3|24.48|24.83|26.03|26.56|26.94|26.6|26.78|26.38|25.4|26.16|26.88|26.28|26.31|25.71|25.57|26.09|25.72|25.43|23.99|25.33|26|26.52|27.1|26.79|24.73|24.94|25.57|27.41|27.41|28.87|29.57|30.37|29.5|29.32||29.4|28.41|27.81|27.88|28.07|28.45|27.96|26.78|26.62||26.64|26.28|26.81|26.33|26.05|28.03|29.08|30.51|32.21|31.97|32.55|33.36|31.53|31.15||34.28|34.5|34.21|34.11|35.69|33.58|32.61|31.13|32.33|32.29|33.54|32.28|29.95|29.61|29.53|32.37|28.55|30.51|30.13|30.66|30.73|30.56|31.46|31.81|33.28|32.96|35.59|33.46|34.19|34.47||35.95|37.22|36.33|37.15|37.48|36.89|33.64|34.01|35.15|35.27|35.27|35.63|36.28|35.67|36.4|37.27|37.74|38.84|38.5|40.92|39.57|39.55|38.46|37.63|38.16|38.85|37.34|35.26|38.65|39.49|39.61|39.61|39.43|39.07|37.11|33.5|33.84|34.03||32.75|31.94|32.15|30.92|29.85|28.52|28.84|29.52|28.47|29.66|29.57|29.38|30.59|29.77|28.92|27.3|25.25|25.65|26.32|26.75|24.46|26.28|27.01|27.97||30.33|31.33|33.07|34.35|33.48|33.45|33.62|34.07|35.45|39.76|41.9|41.86|41.12|40.67|42.93||42|41.2|41.38|42.02|41.34|40.09|39.98|39.5|40.18|39.47|42.71|43.27|41.75|40.73|42.15|43.03|43.44|45.94|43.2|41.49||37.16|36.49|37.55|37.46|37.62|37.57|36.96|36.96|37.61|36.43|35.2|35.84|35.73|35|44.84|45.07|45.21|42.52|42.29|42.13|41.92|41.24|42.16|42|42.23|40.85|39.88|38.07|37.09|37.68|38.2|38.18|38.85|40.89|43.15|42.16|42.92|42.77|43.27|49.08|48.42|47.27|49.02|49.35|49.56|48.81|46.71|46.21|46.07|47.67|48|46.71|45.55|47.08
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||46.5|47.29|46.68|46.49|46.43|47.28|47.83|47.52|47.51|46.99|47.04|45.98|45.23|44.65|44.15|43.81|43.55|43.5|43.43|43.49|44.4|43.29|44.28|44.24|44.08|43.67|43.85|43.76|43.88|43.09|43.13|42.47|44.21|44.18|44.59|44.47|44.8|44.74|44.44||45.95|45.49|44.63|44.73|44.97|44.86|43.58|43.51|43.73||43.4|42.23|43.99|44.55|43.99|45.23|45.81|46.81|47.42|47.1|46.72|47.47|46.77|47.46||47.46|47.07|46.41|46.13|46.31|45.42|45.22|45.82|46.88|46.11|46.02|45.24|45.73|45.79|45.22|46.54|46.45|47.31|46.43|45.88|45.67|46.76|47.93|46.51|46.73|47.31|49.25|49.96|48.92|48.64||48.98|47.83|47.69|48.02|48.32|47.36|47.3|47.49|47.08|48.62|48.42|48.44|48.56|47.6|47.67|47.13|46.6|47.11|47.15|45.84|46.5|46.65|46.81|46.33|45.73|45.2|45.56|44.07|44.27|46.02|46.56|47.12|45.83|47.11|47.54|45.93|46.29|46.83||47.1|46.97|47.65|47.68|46.42|46.56|47.39|48.26|48.2|47.59|47.64|47.79|47.94|47.32|46.32|45.38|44.78|45.03|45.25|45.7|45.19|45.63|45.92|46.59||47.41|46.74|46.47|46.37|46.02|45.07|44.86|44.6|45.13|44.55|44.45|44.33|44.6|44.27|43.93||43.48|43.3|42.93|42.43|43.22|44.09|43.94|43.75|43.35|43.43|43.47|43.39|43.36|43.14|42.25|42.29|40.73|40.38|41.73|41.89||43.79|43.74|43.11|42.06|41.67|42.15|42.69|42.36|42.02|41.47|41.76|42.02|42.62|43.36|42.18|43.25|43.16|42.57|41.82|42.04|42.33|43.15|43.34|43.21|42.91|42.64|42.07|42.35|42.47|42.8|41.81|40.85|40.17|40.95|40.71|39.99|39.6|38.19|38.18|38.18|38.84|38.39|39.36|39.18|39|39.02|38.73|38.85|39.3|39.16|39.34|39.26|39.89|38.94
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.18|8.35|8.46|8.47|7.92|7.91|7.74|7.66|7.58|7.69|8.08|8.32|8.5|8.35|8.34|8.27|8.39|8.35|8.46|8.79|8.9|8.75|8.94|9.06|8.89||8.94|8.96|8.92|8.97|9.02|9.04|9.15|9.19|9.27|9.21|9.24|9.22|9.25|9.26|9.18|9.09|9.09|9.12|9.05|9.04|8.97|8.97|8.85|8.86|9.05|9.17|9.14|9.05|9.04|9.14|9.14|9.12|9|9.08|9.18|8.81|8.72|8.71||8.84|8.88|8.9|9.05|9.06|9.16|9.17|9.17|9.14|9.05|9.11|9.06|9.09|9.07|9.07|8.67|8.63|8.66|8.77|8.93|8.99|9.03|9.02|8.99||8.96|9.06|9.15|8.85|8.44|6|6.09|6.12|6.32|6.54|6.4|6.56|6.29|6.4|6.42||6.56|6.38|6.48|6.47|6.57|6.43|6.36|6.18|6.24|6.24|6.34|6.53|6.3|6.21|6.11|5.77|5.78|6.03|6.17|6.44||6.31|6.39|6.44|6.58|6.64|6.96|7.37|7.44|7.56|7.57|7.73|7.65|6.99|6.9|7.05|7.16|7.45|7.56|7.38|7.44|7.22|7.37|7.46|7.38|7.8|7.73|7.61|7.47|7.36|7.53|7.43|7.33|7.37|7.43|7.49|7.29|7.28|7.23|7.49|7.53|7.55|7.47|7.56|7.65|7.64|7.6|7.66|7.74|8.01|7.99|8.05|8.19|8.33|8.8
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||48.93|51.26|51.11|50.62|51.29|52.51|52.96|53.14|53.33|53.86|53.82|52.87|53.05|51.68|52.8|52.91|52.87|53.35|50.91|50.69|50.62|49.95|49.43|49.65|49.64|49.99|49.19|49.19|49.63|48.85|49.3|47.84|48.3|48.2|48.2|48.41|48.55|47.6|47.51||46.54|56.05|56.99|56.56|56.65|57.39|54.72|54.88|53.98||56.41|54.52|56.1|55.45|56.15|57.78|58.33|59.96|61.37|64.85|65.03|65.59|64.68|65.54||65.26|64|63.99|63.6|64.06|64.61|64.05|63.79|66.41|64.55|64.09|63.72|62.26|63.4|63.66|65.81|67.39|68.5|67.92|68.24|68.83|68.36|65.23|66.59|68.17|66.95|72.74|72.94|71.92|71.41||74.28|72.53|71.9|72|72.59|71.17|70.09|69.97|70.66|71.65|71.11|71.12|71.28|69.23|67.9|68.03|67.79|69.13|69.43|69.63|70.02|69.18|68.02|66.53|67.58|67.97|68.91|67.08|67.23|67.75|67.5|67.08|66.39|66.02|67.01|65.52|65.03|65.88||65.91|66.9|67.68|66.69|64.14|63.55|63.55|63.69|62.15|59.5|60.25|61.47|63|61.46|62.04|62.06|61.56|61.58|62.23|63.43|62.5|61.9|61.22|61.63||65.86|64.75|63.58|64.3|65.19|64.44|64.4|66.45|67.78|66.87|65.26|66.01|65.84|66.69|64.71||64.11|63.71|63.19|62.23|62.72|63.08|63.54|64.63|63.82|63.59|61.81|62.34|62.03|61|58.69|58.33|56.6|57.62|59.56|61.18||62.86|63.77|63.1|61.48|62.48|63.59|62.96|62.74|63.9|64.05|64.95|64.07|65.44|65.03|61.48|62.62|61.42|63.89|63.56|63.81|65.65|67.84|68.38|70.65|70.83|69.07|67.78|68.28|67.62|67.1|67.05|67.85|68.64|71.05|71.38|71.79|72.48|73.44|73.88|75.04|76.54|76.95|77.49|77.01|76.35|76.75|74.99|74.48|75.92|76.41|76.85|76.26|77.42|78.99
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||1.42|1.55|1.47|1.45|1.55|1.64|1.79|1.91|1.98|1.88|1.9|1.77|1.63|1.57|1.72|1.68|1.57|1.81|1.72|1.54|1.58|1.53|1.48|1.38|1.45|1.49|1.64|1.6|1.43|1.29|1.29|1.22|1.27|1.25|1.27|1.38|1.46|1.37|1.39||1.26|1.24|1.24|1.31|1.45|1.52|1.48|1.39|1.39||1.36|1.3|1.43|1.29|1.41|1.59|1.75|1.95|1.8|1.83|1.67|1.84|1.76|1.9||1.94|1.82|1.67|1.6|1.74|1.83|1.94|1.78|1.85|1.72|1.82|1.71|1.49|1.63|1.72|1.96|2.08|2.3|2.15|2.24|2.05|2.19|2.08|2.14|2.31|2.23|2.17|2.36|2.46|2.31||2.4|2.58|2.57|2.57|2.6|2.82|2.91|3.05|3.33|2.97|3|3.19|3.45|3.05|3.07|3.34|3.43|3.35|3.14|3.26|3.06|2.9|2.28|2.15|2.34|2.5|2.64|2.44|2.34|2.51|2.63|2.91|2.97|3.11|3.07|2.89|3.61|3.61||3.8|4.05|4.33|4.56|3.97|4.18|4.32|4.58|4.08|3.88|3.76|3.65|4.12|4.74|4.81|4.32|4.26|4.42|4.6|4.8|4.84|5.34|5.52|5.63||6.04|6.02|6.31|6.43|6.12|6.08|6.04|6.31|6.97|7.66|7.44|7.62|7.19|7.43|7.91||8.51|8.5|8.69|7.88|8.08|7.83|8.12|8.19|8.34|8.78|9.12|9.9|9.55|8.45|8.06|8.62|8.27|9.29|9.5|9.82||9.79|9.61|9.77|10.4|10.7|10.88|11.68|11.8|12.5|12.12|11.92|12.4|12.34|11.33|11.4|12.46|11.61|12.04|11.18|11.59|11.09|11.1|11.09|10.11|9.94|9.19|9.18|8.78|8.73|9.1|8.92|8.4|8.05|8.05|8.85|8.52|8.69|9|9.73|9.82|9.97|10.6|11.42|11.37|11.39|11.24|10.56|10.45|11.01|10.94|11.14|10.89|11.13|11.21
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||126.28|129.86|128.66|130|129.09|132.83|133.66|133.12|134.62|131.92|130.64|128.35|130.14|127.36|127.37|127.42|126.28|125.86|125.37|126.55|127.68|120.18|116.87|115.59|113.81|115.12|115.26|113.56|112.9|108.49|108.44|106.7|106.95|107.69|106.88|107.63|108.49|106.45|105.85||107.04|105.38|104.89|106.03|106.73|106.34|102.93|104.61|105.8||104.55|103.65|108.66|108.06|110.26|114.72|116.09|118.6|123.07|120.63|117.91|119.3|116.68|117.09||118.5|115.25|111.5|108.86|109.4|107.54|107.19|108.29|110.93|109.78|111.48|108.7|107.6|110.03|108.65|113.04|112.47|116.85|115.62|116.01|116.64|118.16|117.35|116.21|119.36|120.72|123.17|126.77|124.6|123.22||122.41|123.73|122.84|124|124.59|127.75|127.48|128.68|129.32|128.63|126.83|127.1|127.43|124.22|126.42|127.13|123.53|125.67|123.38|121.97|120.92|118.87|120.68|118.72|120.59|122.8|121.81|117.73|122.32|123.13|123.4|125.93|122.81|122.92|119.56|115.84|113.69|116||117.41|118.54|118.6|118.39|114.44|114.37|115.42|115.95|114.46|114.37|113.47|110.86|113.44|109.99|109.7|109.99|110.43|113.97|117.14|120.95|122.57|124.32|124.45|125.31||129.96|129.18|128.54|128.74|129.31|132.06|129.9|128.94|131.54|128.77|128.52|129.14|129.06|128.84|128.95||128.64|126.38|126.73|120.97|121.39|120.36|124.96|124.36|127.56|129.1|129.55|132.41|127.73|128.71|126.96|127.52|121.47|124.2|127|126.88||134.66|134.17|135.48|135.95|136.06|135.78|133.28|136.26|135.44|136.23|138.27|139.01|134.82|133.3|126.93|126.02|124.83|124.43|125.68|126.99|126.45|125.24|124.59|123.34|122.99|120.29|121.95|124.32|123.29|123.07|119.23|120.37|119.24|118.5|121.51|121.76|121.99|120.35|121.7|118.43|122.29|122|122.68|120.32|120.5|116.48|113.06|114.29|113.74|113.33|114.28|113.52|112.41|110.96
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||27.66|29.07|28.57|26.51|25.89|24.39|24.82|25.3|27.25|28.73|29.85|28.88|29.64|29.27|29.96|30.29|29.57|29.07|30.11|28.91|28.95|29|28.68|28.07|27.75|26.97|26.58|25.26|24.75|23.17|23.96|22.24|22.12|22.37|22.38|23.51|23.91|22.14|21.56||18.74|16.44|17.43|18.08|19.82|20.3|19.52|17.2|16.24||15.45|14.83|15.46|15.75|16.4|16.94|16.97|18.6|17.97|17.57|17.38|18.42|17.39|18.88||19.48|18.25|17.37|16.8|17.7|17.92|17.21|16.24|17.46|16.83|18|15.21|14.11|15.28|16.06|17.35|18.25|20.23|18.51|19.3|18.09|18.91|18.64|19.28|21.33|20.7|21.28|23.13|25.26|24.36||25.9|25.85|26.22|25.32|25.39|25.83|26.41|26.54|27.44|27.83|26.88|26.89|27.18|27.05|25.49|26.01|24.77|25.71|23.42|24.54|22.63|21.14|19.65|19.62|21.31|23.16|24.28|22.64|21.61|22.21|21.47|21.61|21.63|17.51|16.01|15|14.82|15.39||15.75|16|17.44|18.29|17.03|19.25|18.57|16.74|16.46|16.05|16.8|17.22|16.71|18.09|17.38|15.62|15.01|15.92|17.09|18.22|17.48|19.12|19.5|20.14||22|23.56|25.38|26.5|24.7|25.47|26.74|30.05|32.08|34.51|33.14|35.07|33.72|33.88|35.18||35.1|34.61|34.2|33.36|33.97|31.21|32.85|32.59|32.58|31.48|31.49|32.59|31.7|30.12|28.4|30.9|30.1|30.95|30.67|30.77||32.96|32.37|33.6|36.33|37.02|39.55|40.6|39.85|38.52|36.95|36.13|37.14|46.89|44.77|46.22|44.97|45.58|48.53|47.23|46.93|45.19|45.05|46.27|46.92|46.45|44.41|42.21|41.58|41.17|41.91|39.18|37.84|36.18|37.86|40.78|40.95|41.62|41.53|41.99|42.53|44.58|46.19|47.16|46.93|48.77|50.58|50.24|50.4|52.51|51.74|51.99|51.68|52.4|52.83
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||10.48|11.2|11.18|10.75|10.39|10.53|11.17|11.55|11.9|12.67|12.32|12.12|12.62|11.21|11.69|11.45|11.36|9.89|9.52|9.16|9.16|9.3|9.07|8.89|8.74|8.69|9.56|9.61|9.2|8.95|9.53|9.57|9.9|9.77|9.365|10.4|10.73|9.57|9.1||8.42|8.09|8.22|8.24|8.6|8.75|8.7|7.75|7.54||7.32|6.97|7.15|6.44|6.4|6.97|7.5|7.78|6.94|6.8|6.94|7.99|7.3|7.82||8.22|7.57|7.53|7.47|7.9|7.71|7.78|7.53|8.21|8.09|8.24|6.88|6.495|7.23|7.23|8.22|8.85|9.25|8.95|8.66|8.25|8.57|8.51|8.61|9.34|9.18|9.35|10|10.34|10.33||10.82|12|11.99|12.05|12.39|13.18|13.16|13.57|14.55|14.73|13.88|13.87|14.27|12.93|12.74|13.21|13.22|13.33|12.65|12.81|12.42|11.57|10.75|10.12|11|12.01|12.82|11.7|11.7|12.14|13.18|13.39|14.25|14.43|14.26|14.14|12.88|13.59||13.5|14.28|15.45|14.69|14.67|15.36|16.66|17.3|16.19|16.28|16.7|15.91|16.77|17.8|17.44|15.04|14.36|14.95|15.71|16.37|16.39|17.17|17.52|17.95||19.35|19.51|21.33|22.5|21.95|23.17|23.43|24.48|26.44|28.9|28.06|28.33|26.24|26.26|26.88||28.4|29.34|29.35|27.78|29.2|26.28|27.28|26.58|27.16|26.7|27.41|28.64|27.63|25.17|25.36|26.23|25.19|26.09|26.65|28.12||28.2|27.1|26.35|27.35|28.6|32.15|32.61|32.58|33.21|33.75|33.48|34.52|36.5|36.8|36.85|35.04|34.54|35.34|33.41|34.55|32.36|33.83|34|33.64|33.92|33.93|33.89|31.98|33.5|33.39|33.05|32.71|31.42|32.71|33.61|32.17|32.62|32.37|33.31|33.99|32.46|33.45|35.83|36.49|39.22|38.81|38.58|37.71|39.75|38.4|36.61|36.27|37.5|38.11
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||19.34|20.37|20.24|19.66|19.64|21.15|21.18|20.77|21.95|22.55|22.6|22.09|22.94|21.56|22.44|23.59|21.63|22.15|21.38|21.14|21.3|21.05|20.9|19.73|20.39|20.47|21.11|20.34|19.58|19.75|19.42|18.36|18.54|18.38|17.57|19.37|18.94|18.86|19.18||19.15|18.78|18.28|18.35|19.43|19.39|19.17|18.49|18.45||19.15|17.02|18.59|17.53|17.29|18.95|19.74|20.55|20.47|20.89|21.14|20.42|18.74|19.46||19.34|18.63|18.17|17.98|18.42|18.6|19.24|18.51|19.25|18.73|18.2|17.7|16.46|17.73|17.5|18.65|19.51|20.39|17.42|24.98|24.74|25.7|25.25|25.9|27.32|26.74|27.99|29.66|32.18|31.51||32.36|32.5|32.32|35.29|35.2|35.26|35.57|36.21|37.03|36.52|36.28|36.04|36.43|35.82|35.41|35.74|34.21|34.32|33.62|33.73|32.88|31.82|30.81|30.18|30.07|30.64|30.92|30.25|30.26|30.74|30.63|31.87|31.34|31.27|31.01|30.69|29.12|28.03||28.29|28.92|29.92|30.77|30.44|30.73|31.6|33.01|31.63|27.27|26.31|24.92|26.05|27.21|26.47|24.37|24.13|24.36|25.23|26.65|26.21|26.84|27.79|27.51||28.94|29.19|29.03|29.59|29.28|29.55|29.49|28.99|29.66|31.12|30.7|30.52|29.28|29.39|30.28||30.55|30.36|30.4|29.66|29.46|27.69|27.89|27.47|27.92|27.57|28|28.71|28.19|29.43|28.56|28.95|27.44|27.85|25.7|24.99||25.25|25.02|25.54|26.53|27.06|28.6|29.69|29.31|29.42|29.64|30.15|30.05|30.78|30.64|31.63|34.08|32.12|62.76|59.44|58.09|58.28|59.03|58.78|59.86|61.42|61.53|62.8|62.34|61.28|62.08|63.5|62.6|62.28|63.67|66.42|69.6|69.96|69.07|68.62|68.02|67.96|69.65|72.1|72.85|73.75|73.58|74.47|73.97|78.25|75.61|74.15|75.56|77|78.54
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||5.9|6.32|6.24|6.22|6.35|6.58|7.07|7.05|7.36|7.38|7.41|7.29|7.32|6.94|7.21|6.73|6.83|6.81|6.42|5.72|5.56|5.67|5.8|5.72|6.04|5.98|6.43|6.36|6.19|6.14|5.99|5.58|5.77|5.92|6.03|6.67|6.75|6.12|6.05||6.23|6.02|6.29|6.67|6.94|6.95|7.02|6.69|6.8||6.73|6.54|6.91|6.45|6.4|6.94|7.7|8.38|8.25|8.45|8.42|8.78|8.32|8.69||8.93|8.65|8.3|8.24|8.69|8.94|8.97|8.78|9.15|8.84|8.79|8.26|8.07|8.15|9.27|10.01|10.365|11.04|10.79|10.62|10.19|10.71|10.32|10.29|10.54|9.87|9.87|10.57|11.3|10.77||11.2|11.38|10.82|10.76|10.93|11.21|11.44|12.16|12.79|12.01|11.88|12.23|12.63|12.36|12.02|12.68|12.54|12.95|12.56|12.77|12.47|11.89|11.01|10.24|11.14|12.22|12.98|12.29|11.86|11.85|12.13|12.49|12.91|12.99|12.8|12.62|11.92|12.54||12.63|12.7|12.87|13.2|13.13|12.95|11.24|13.84|13.22|13.45|13.63|13.4|14.6|15.18|14.65|13|12.78|13.23|13.4|13.69|13.83|14.56|14.58|13.99||14.69|15.15|16.11|16.23|15.71|15.63|15.59|15.4|16.64|17.89|17.96|17.86|17.73|17.85|18.16||18.42|18.5|18.55|17.99|18.24|18|17.98|17.54|17.53|18.02|18.59|19|19.17|18.3|18.47|18.41|18.15|19.31|19.89|19.67||20.06|19.67|20.32|20.49|20.77|22.43|22.42|22.91|22.89|24.25|23.94|24.33|24.33|23.35|24.49|35.02|34.21|34.44|33.73|33.45|32.94|34.19|34.77|33.02|33.4|33.54|34.95|33.75|33.41|32.32|30.41|26.76|26.75|27.1|28.67|28.16|28.57|29.23|30.24|29.37|29.7|30.72|32.32|33|32.98|32.91|32.39|32.19|33.12|34.89|34.26|34.06|37.91|39.44
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||54.46|55.76|54.24|55.62|54.41|55.49|56.02|55.46|56.11|55.34|55.93|55.26|54.04|52.72|52.15|51.49|50.99|51.49|51.55|52.46|53.21|52.3|52.24|51.3|51.58|50.85|51.4|52.55|52.45|50.47|49.55|48.9|49.67|50.42|51.01|51.38|52.28|51.18|50.73||51.69|51.61|51.98|52.53|52.22|53.14|51.06|52.34|54.95||54.77|55.42|57.41|58.56|58.68|61.87|65.86|67.24|67.37|67.07|67.03|68.1|68.11|67.98||69.06|67.84|67.3|67.07|67.49|68.11|68.76|68.91|69.97|67.98|67.56|67.04|66.79|65.81|66.63|67.93|68.47|70.61|68.15|67.06|66.5|67.81|67.45|67.37|68.07|68.5|69.51|67.54|67.05|65.88||65.49|64.16|63.26|61.95|61.68|61.25|61.67|63.49|64.01|64.18|63.72|64.26|64.19|64.11|64.7|64.09|63.3|63.55|63.34|62.39|62.84|59.64|58.87|60.28|60.91|60.63|59.8|57.84|57.98|58.83|59.67|59.2|57.13|58.96|59.65|58.72|59.97|60.3||60.59|61.17|62.08|61.86|60.83|61.09|60.95|61.99|61.09|59.91|60.6|61.21|61.66|61.81|59.73|60.04|60.18|57.22|57.18|56.62|56.72|57.81|59.84|60.2||60.74|59.94|59.26|59.18|58.4|59.1|58.24|58.35|58.41|56.87|56.72|56.78|57.06|56.63|55.87||55.14|54.23|54.2|53.51|54.1|54.6|54.04|53.88|53.32|54.68|54.39|54.91|54.86|53.88|53.07|53.18|52.76|54.93|56.86|57.6||58.63|59.18|58.79|57.34|57.98|58.34|58.86|59.92|60.06|59.68|58.76|58.79|58.57|58.31|57.17|59.05|58.47|57.44|55.97|56.57|56|58.71|58.71|58.4|59.26|59.89|59.19|58.95|58.96|58.74|56.91|57.74|58.23|58.71|58.51|57.16|59.1|58.24|58.58|57.56|58.82|59.46|59.69|56.81|57.43|56.3|55.53|56.18|57.75|59.47|60.2|59.65|60.72|60.41
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||5.98|6.24|6.15|5.93|6.05|6.32|6.64|6.74|7.04|7.08|7.12|6.98|7.02|6.64|6.81|6.76|8.19|8.25|7.84|7.4|7.44|7.38|7.19|6.96|7.12|7.32|7.74|7.7|7.58|7.23|7.35|6.94|6.95|6.93|6.59|7.32|7.23|6.45|6.48||6.28|6.02|6|6.29|6.64|6.57|6.47|6.27|6.08||6.25|5.78|6.05|5.77|5.66|6.31|6.7|7.4|6.92|7.06|6.96|7.27|6.77|7.01||7.11|6.68|6.47|6.18|6.56|6.55|6.58|6.37|6.69|6.2|6.54|5.84|5.37|5.85|6.07|6.8|7.5|8.26|7.93|7.89|7.49|7.9|7.71|7.79|8.33|7.99|7.99|8.42|9.19|8.56||8.99|9.12|8.82|8.72|8.69|8.99|9.11|9.61|10.54|9.99|9.88|10.69|11.01|9.76|9.43|9.73|9.57|9.65|9.35|9.43|8.99|7.99|7.36|6.79|7.28|7.57|7.82|7.42|7.36|7.84|8.25|9.42|9.35|9.68|9.18|9|8.09|7.82||8.4|9.01|10.03|10.74|8.14|8.44|8.85|9.16|8.73|8.57|8.99|8.46|9.37|9.72|9.2|8.14|7.96|8.44|8.48|8.6|8.47|9.1|9.09|9.37||10.14|10.03|12.37|12.39|11.97|12.45|11.78|12.05|13.21|13.54|13.38|13.83|13.04|13.81|14.07||14.53|14.6|14.63|13.93|14.46|14.3|14.77|14.65|14.81|15.21|15.64|16.24|15.62|14.64|14.37|15.08|14.86|16|16.25|16.73||17.03|16.83|17.08|17.25|17.38|17.91|18.32|19|19.22|19.27|20.26|20.9|19.89|19.53|19.62|19.94|19.6|19.55|18.75|18.56|18.24|19.61|20.04|19.66|20.15|20.15|19.84|19.72|20.01|24.06|23.94|23.51|23.22|23.12|23.21|22.98|22.53|22.73|23.83|25.3|22.56|23.39|25|25.04|25.85|25.53|25.19|24.75|26.42|24.49|23.91|24|24.26|25.16
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||1219.6801|1232.3101|1218.04|1214.01|1213.54|1249.25|1271.89|1263.04|1263.62|1230.47|1227.66|1217.84|1199.66|1177.58|1186.76|1167.9399|1181.86|1215.08|1253.8|1277.04|1297.14|1274.23|1297.4|1283.0601|1280.28|1262.6801|1274.21|1271.97|1276.01|1253.78|1272.5699|1243.46|1300.01|1305.96|1305|1296.51|1301.9301|1300.11|1295.77||1321.87|1293.25|1285.9301|1297.84|1303.87|1292.86|1270.59|1270.02|1284.83||1282.2|1261.21|1299.25|1296.65|1291.34|1330.89|1346.63|1380.36|1408.67|1392.25|1380.16|1388.4399|1367.74|1369.4301||1403.91|1377.0699|1340|1341.66|1351.34|1333.08|1354.87|1348.89|1364.0699|1325.11|1325.45|1291.0601|1283.1801|1287.39|1287.0699|1329.02|1336.53|1368.79|1343.4301|1348.73|1353.28|1397.83|1400.02|1424.72|1451.37|1464.64|1483.21|1497.39|1471.74|1478.87||1475|1479.23|1480.59|1477.2|1482.48|1485.83|1495.53|1473.6899|1476.21|1493.22|1475.24|1492.89|1491.98|1487.29|1502.58|1504.21|1469.5|1463.97|1444.66|1429|1412.55|1383.72|1372.79|1355.51|1301.66|1281.88|1265.22|1218.3101|1218.98|1259.24|1260.21|1258.21|1226.64|1242.91|1255.49|1212.63|1221.73|1240.14||1253|1250.39|1275.0601|1260.89|1235.5|1242|1253.36|1260.97|1273.37|1263.59|1260.61|1260.1801|1291.38|1263.05|1232.74|1212.5|1186.53|1190.22|1187.8199|1229.41|1218.22|1234.95|1237.74|1259.73||1276.61|1269.6801|1263.38|1255|1256.03|1254.75|1240.67|1233.0699|1236.9301|1223.49|1234|1230.46|1239.64|1228.76|1218.22||1208.6899|1204.5699|1188|1192.25|1220.25|1230.36|1226.72|1236.34|1229.8199|1241.78|1227.67|1244.23|1249.5|1243.02|1208.88|1222.64|1188.0601|1194.8199|1243.74|1245.34||1278.9|1287.59|1261.87|1241.5|1253.0699|1264.36|1276.04|1277.8|1289.73|1298.37|1301.54|1304.39|1311|1312.71|1300.76|1310.83|1329.5699|1316.09|1313.13|1325.05|1302|1325.59|1330.53|1321.14|1317.5699|1323.71|1310.5601|1296.9|1319.45|1296.64|1270.15|1258.63|1239.7|1265.76|1255.05|1244.4399|1227.23|1199.87|1201.89|1195.13|1207.84|1194.5|1220|1227|1212.85|1217.95|1201.13|1198.59|1209.53|1218.8101|1220.01|1227.96|1247.22|1233.92
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||133.96|135.63|135.51|135.41|136.14|139.96|140.2|137.87|137.29|136.32|137.29|135.2|130.92|128.73|127.7|125.3|125.41|127|124.3|126.05|129.31|129.58|133.17|134.85|139.82|139.5|139.56|138.88|139.48|137.72|137.25|138.19|144.23|146.15|150.66|149.8|151.03|152.74|151.11||157.07|156.37|155.88|156.07|157.72|156.75|151.63|150.8|149.75||148.94|148.18|149.93|150.9|148.2|152.31|152.82|153.66|156.1|154.11|152.28|152.5|150.08|153.52||155.61|152.47|151.06|151.47|150.53|148.75|150.06|150.15|154.38|148.94|147.65|143.42|143.86|145.17|143.36|145.25|146.29|145.62|146.85|144.45|143.52|147.92|146.97|144.85|148.57|148.35|152.77|154.32|152.23|151.54||154.16|153.76|151.94|155|157.71|157.03|158.75|157.8|159.71|161.9|158.51|158.31|158.05|154.78|152.97|151.01|149.32|150.7|149.26|150.33|148.85|147.81|145.58|140.85|141.02|140.85|142.24|137.77|139.88|144.53|147.5|149.04|145.49|150.78|153.63|150.34|149.69|150||153.7|153.65|155.82|156.33|155.19|153.69|154.36|155.66|154.09|156|154.65|155.38|157.66|157.96|157.17|155.99|153.26|159.71|165.29|165.42|165.82|167.4|168.25|170.26||171.32|169.68|169.11|168.04|166.99|166.19|165.26|162.88|165.01|167.51|169.33|169.79|172.82|171.1|168.74||167.66|166.44|166.58|165.48|168.25|167.1|167.48|166.64|164.68|165.5|167.13|165.4|165.15|164.78|162.02|162.62|155.48|154.11|155.1|156.14||163.27|167.38|165.35|163.66|163.22|162.69|160.25|155.67|156.38|156|154.85|155.98|158.55|152.55|147.51|152.72|152.86|147.84|141.8|145.27|147.48|153.92|149.78|147.61|148|147.35|146.51|146.11|147.92|148.28|146|146.09|145.29|147.31|145.96|143.96|139.81|139.15|139.56|139.4|139.58|137.98|139.8|140.39|141.71|141.26|141.52|143.22|144|143.9|143.07|144.44|146.54|147.14
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.28|47.31|47.25|47.19|47.18|47.1|47.2|47.35||47.3|47.29|47.25|47.25|47.33|47.41|47.25|47.24|47.25|47.2|47.24|47.23|47.25|47.27|47.29|47.33|47.24|47.34|47.17|47.19|47.02|46.83|46.98|47.03|47.04|46.97|47.03|46.94|46.95|46.94|46.85|46.82|46.9|47.04|46.9|46.9|46.92|46.93|46.75|46.79|46.8|46.76|46.76|46.85|46.83|46.8|46.75|46.74|46.75|46.7|46.68|46.72|46.65|46.69
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||197.47|200.18|200.59|200.93|202.77|204.27|203.47|197.3|210.84|210.47|208.88|206.89|209.16|209.25|210.93|211.07|208.34|208.09|205.59|207.52|207.77|206.31|202.76|200.73|197.38|199.69|198.69|194.83|194.45|190.93|189.98|186|185.14|184.41|186.66|185.57|186.01|186.25|183.78||184.27|180.02|182.12|180.4|183.03|182.9|177.74|172.9|174.51||172.13|171.58|179.27|177.11|176.92|180.45|182.52|186.3|187.99|186.38|186.08|187.55|186.13|188.12||188.09|186.62|183.92|183.85|182.35|179.12|178.12|176.47|179.79|177.07|175.43|175.87|178.18|178.87|177.33|184.99|186.13|187.96|192.33|190.36|189.58|194.63|191.83|193.61|197.45|197.31|203.65|201.79|202.18|200.05||200.49|200.5|200.73|198.55|200.53|203.69|203.72|203.75|200.64|200.42|197.05|197.26|197.83|194.5|193.34|189.33|188.14|187.81|186.07|185.51|184.25|184.92|178.99|179.79|183.42|181.66|177.05|177.3|183.69|185.33|183.44|180.15|179.12|176.8|176.05|170.07|167.89|169.36||172.46|170.35|169.54|168.94|170.18|167.41|166.76|175.04|169.2|167.32|168|167|170.55|168.7|167.81|165.55|157.22|156.82|158.85|163.22|163.74|163.08|166.42|165.37||168.94|168.2|171.91|169.74|169.56|169.75|169.6|172.92|174.66|171.5|166.99|167.72|167.84|167.38|165.55||165.43|165.83|165.02|162.99|164.24|165.1|159.92|162.35|162.52|158.25|156.56|156.32|157.37|158.89|154.02|152.15|147.96|151.63|152.31|151.14||152.81|153.04|153.18|153.21|151.8|153.8|157.64|157|157.74|159.21|161.76|159.04|161.1|158.35|158.65|159.13|159.3|166.03|166.48|163.85|164.7|174.05|174.05|174.24|172.24|171.08|170.95|171.05|170.06|167.98|164.84|163.79|164.82|166.06|164.69|163.19|162.81|163.16|165.01|164.06|166.16|165.41|170.61|171.38|170.37|168.76|167.83|169.41|168.76|170.81|169.91|167.11|168.44|169.04
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||147.95|152.76|150.56|149.55|150.91|154.16|158.85|157.38|160.3|156.94|156.98|151.76|150.8|145.72|148.1|146.73|146.36|147.53|144.19|142.08|144.69|142.27|141.14|135.55|135.67|136.58|137.46|136.32|133.95|127.72|127.51|124.14|123.55|125.13|125.57|127.44|128.24|128.22|129.96||126.67|125.36|125.39|129.24|130.91|130.62|126.31|125.33|126.62||124.03|125.39|133.84|131.94|134.96|142.33|146.81|146.39|148.7|148.39|147.11|149.16|147.48|151.46||150.57|144.98|139.74|138.95|140.55|142.59|140|141.66|146.2|140.38|139.73|132.26|130.03|139.81|151.14|156.61|158.12|162.91|157.9|155.69|153.89|156.89|150.63|149.28|153.42|152.53|154.38|154.1|152.31|149.31||148.56|148.45|145.52|146.57|147.82|150.32|152.18|155.03|159.84|161.49|163.94|167.77|169.85|164|165.43|169.12|169.51|173.21|170.06|172.64|173|173.49|166.84|165.59|166.17|169.16|168.69|164.94|166.01|170.8|177.8|177.61|174.28|177.62|176.67|170.74|171|182.8||182.71|185.67|192.57|193|189.4|191.41|196.05|199.65|196.32|188.31|183.67|183.36|185.04|186.75|185.2|182.07|177.34|180.88|182.72|187.45|186.5|189.02|193.73|198.15||197.27|196.5|194.26|194.81|193.43|197.34|198.65|197|198.51|196.27|196.76|196.84|197.11|196.44|195.17||191.75|191.24|191.51|187.12|188.31|190.14|191.31|188.84|189.27|188.48|187.23|183.3|181.91|175.75|172.06|177.23|171.99|174.68|179.21|180.93||184.76|184.91|186.36|187.66|189.83|192.33|191.43|188.1|187.29|184.73|187.55|190.48|188.44|185.95|184.67|182.99|186.86|186.16|182.44|180.19|174.28|176.28|176.1|175.43|175.89|175.02|174.19|171.5|172.18|171.25|168.15|167.21|166.95|171.08|173.54|171.65|172.69|171.51|173.84|170.51|174.02|172.2|174.38|173.77|173.13|171.29|171.39|174.2|172.98|173.98|174.41|173.81|176.13|174.23
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||22.57|23.67|23.19|22.9|22.87|23.65|24.33|23.85|24.25|24.06|24.21|24.17|24.49|23.68|24.53|24.72|24.75|26.35|25.79|25.9|25.8|25.57|24.93|24.29|24.41|24.21|24.1|23.64|23.07|21.97|22.05|21.47|21.92|21.96|22.01|22.32|22.55|22.02|22.56||23.01|22.99|23.12|23.09|23.2|23.37|23.29|23.5|23.54||22.89|22.16|23.5|23.19|23.53|24.89|26.07|26.49|26.83|26.99|26.72|27.53|27.09|26.82||27.57|27.31|26.7|27.6|28.01|28.11|28.02|27.3|27.9|26.9|26.77|25.92|25.93|25.88|26.67|26.99|27.22|26.91|25.99|25.62|25.62|26.23|25.66|25.64|26.46|25.97|26.41|26.61|26|25.17||25.02|25.01|24.65|24.97|25|24.78|24.57|25.09|25.39|25.05|25.39|25.08|25.04|24.54|24.66|24.17|24.1|24.49|24.36|24.48|23.98|23.62|22.5|22.72|23|22.87|23.4|22.21|22.57|23.9|24.26|24.13|23.44|24.3|24.21|24|23.74|24.93||24.48|24.73|28.16|28.21|27.45|27.52|27.83|27.59|27.42|26.72|26.99|27.04|28.32|28|28.11|27.59|27.21|27.01|27.59|28.67|28.27|28.81|29.43|29.78||30|30.49|30.41|30.6|30.31|30.58|30.93|30.67|30.99|30.53|30.73|30.89|31.28|30.85|30.71||30.36|30.14|29.71|28.97|29.99|30.3|30.56|30.37|30.5|30.81|31.24|31.79|31.91|31.66|30.64|31.03|30.39|31.51|32.03|32.47||33.31|33.39|33.51|33.95|33.47|33.51|33.49|33.32|33.61|32.96|33.58|33.71|33.34|33.55|32.75|34.41|34.4|34.08|33.83|33.54|33.36|33.82|34.2|34.34|34.44|34.36|34.2|33.94|34.11|33.99|33.29|32.79|32.58|33.78|33.69|33.29|33.83|33.73|34.04|33.6|34.4|34.46|34.85|34.88|34.44|34.2|33.42|34.03|35.14|35.89|36.48|36.12|36.56|36.27
00699|101911|/equities/sabre-corpo|R1000GROWTH||7.31|7.37|7.13|7.01|7.17|7.34|7.68|7.66|8.14|8.09|8.15|7.71|7.88|7.44|7.49|7.5|7.43|7.39|6.82|6.26|6.15|6.24|6.21|5.85|6.13|6.14|6.28|6.52|6.36|5.98|5.67|5.59|5.96|6.36|6.34|6.82|6.85|6.6|6.38||6.14|5.83|6.12|6.19|6.5|6.29|5.98|6.01|6.01||6.01|5.59|6.31|5.78|6.025|6.86|7.28|7.58|7.56|7.72|7.61|7.83|7.55|7.51||7.53|7.47|7.16|6.69|7.26|7.23|7.05|7.03|7.31|6.75|7.05|6.56|6.61|7.61|7.95|8.67|8.96|9.57|9.35|10.55|10.47|11.06|10.95|10.77|11.14|10.74|10.86|10.72|11.06|10.69||10.99|11.21|10.58|10.5|10.32|10.55|10.82|11.04|11.6|11.17|11.43|11.41|11.47|10.79|10.75|10.7|10.74|10.75|10.53|10.7|10.68|10.66|9.59|9.07|9.11|9.38|9.23|8.47|7.95|8.79|9.5|10.04|9.91|10.93|11.37|11.49|11.11|11.48||11.52|11.86|11.89|10.97|9|9.23|9.56|9.78|9.22|8.59|8.36|8.39|9.25|9.41|9.15|8.71|8.55|8.75|8.67|8.64|8.61|9.36|9.17|9.46||9.67|9.52|9.24|9.43|9.33|9.3|9.33|8.96|9.31|9.08|8.59|8.64|8.54|8.7|8.76||8.91|8.77|8.71|7.85|7.95|7.64|7.49|8.18|8.43|8.85|8.86|9.3|8.91|8.77|8.1|8.38|7.58|7.53|7.745|7.31||8.36|7.98|8.09|8.4|8.6|8.86|8.99|9.22|9.32|9.43|9.59|10.14|10.29|9.94|9.19|9.16|9.01|10.8|10.38|10.43|10.38|10.55|10.65|10.84|11.34|11.47|11.77|12.06|12.28|12.09|11.6|11.63|11.12|11.24|11.43|11.67|11.97|12.25|12.56|11.84|11.87|11.93|12.21|12.2|11.91|11.47|11.25|11.25|11.31|11.22|11.25|11.23|11.32|10.86
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||45.91|48.57|46.79|45.42|44.24|45.44|47.87|48.26|51.39|50.36|49.38|48.04|48.22|45.62|47.19|44.85|43.15|40.5|38.54|37.72|36.43|34.9|34.55|33|34.24|34.55|35.64|36.51|35.8|33.53|32.75|31.24|31.32|30.95|31.59|32.19|32.76|32.41|33.77||34.93|33.06|35.54|35.78|37.5|37.54|35.17|32.6|31.51||32.5|30.47|33.13|32.22|34.01|39.49|42.39|46.06|46.89|46.42|45.95|47.01|44.57|45.65||47.75|46.64|44.63|43.09|45.67|47.29|46.88|46.23|46.94|44.68|46.45|43.89|40.1|41.02|39.93|44.09|45.45|53.15|53.34|54.71|52.46|54.26|53.01|52.8|54.83|51.05|53.16|55.36|57.73|60.19||60.32|62.04|59.03|58.54|58.23|59.18|63.92|64.28|65.44|63.54|61.93|64.72|65.5|61|60.86|61.17|59.88|60.53|58.1|59.64|57.36|56.15|51.91|45.99|49.79|50.45|45.77|41.95|39.85|43.96|46.05|48.86|46.61|52.65|52.32|51.25|45.25|48.6||51.28|54.63|56.51|57.91|54.93|55.01|55.3|55.4|51.4|51|50.02|48.78|51.51|52.82|52.72|47.8|44.53|46.08|46.61|48.04|46.43|49.52|49.13|49.48||51|51.51|54.91|56.39|55.73|56.57|56.36|54.26|58.47|59.68|57.93|59.17|56.06|57.48|57.96||59.16|59.98|60.8|56.46|55.94|50.55|52.16|52.48|54.22|55.04|56.01|57.57|57|54.79|51.07|52.49|49.22|52.02|51.8|54.11||56.55|54.7|55.02|58.28|61.78|66|72.62|70.92|68.4|67.15|68.19|58.72|61.97|60.62|58.35|59.17|59.23|63.77|63.13|64.19|71.93|78.24|77.67|76.9|76.82|76.97|76.43|75.19|75.65|71.07|69.53|70.48|68.1|74|79.67|78.44|79.77|78.55|81.88|77.52|79.47|82.13|85.48|86.82|87|84.02|80.35|80.5|81.48|80.35|77.51|77.57|79.11|78.73
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||46.12|48.05|46.22|45.63|45.53|47.26|49|48.91|49.49|49.71|50.04|49.49|48.96|47.27|48.64|48.05|48.64|47.35|46.93|49.57|49.18|48.91|49.01|47.97|48.44|50.07|49.78|47.83|48.65|47.45|48.01|47.48|48.16|47.93|47.99|48.04|47.35|47.24|48.14||47.07|44.6|44.21|44.63|45.63|45.01|44.46|42.41|42.05||41.53|41.58|44.38|44.37|44.17|47.34|49.46|49.26|50.58|50.03|50.03|50.64|49.9|50.47||51.1|50.03|48.09|44.54|46.73|47.68|46.81|46.39|48.92|47.3|47.68|45.92|44.15|46.1|47.26|47.67|47.91|50.52|48.01|46.98|46.37|47.65|45.71|46.56|47.96|45.6|46.7|47.43|47.2|45.47||46.18|47.14|46.18|46.65|45.8|45.71|46.3|47.42|48.61|47.88|47.02|49.45|50.8|48.66|49.11|49.51|49.52|51.27|50.92|53.42|52.04|51.08|50.69|48.53|50.61|51.44|51.6|49.05|49.05|53.13|53.7|54.88|53.68|54.26|53.62|51.17|48.93|52.27||54.03|53.87|55.63|55.09|54.08|54.01|54.81|57.48|56.05|55.24|54.53|58.05|60.21|59.17|58.97|56.24|54.89|56.17|58.78|59.29|57.43|58.48|60.35|63.35||66.44|67.27|67.12|66.93|65.46|65.54|68.57|69.58|71.33|70.24|72.39|71.78|72.32|71.55|71.45||70.48|70.9|68.06|67.15|68.54|69.41|71.14|70.16|72.09|74.61|72.72|72.45|71.24|70.85|68.26|68.51|64.72|63.47|64.31|64.47||65.35|66.08|65.31|65.99|65.7|65.05|64.58|63.71|63.99|63.14|62.25|63.91|62.15|62.02|60.4|60.56|60.03|61.13|60.17|60.47|59.5|60.43|60.87|60.44|60.9|60.76|59.2|59.87|58.59|59.82|58.1|57.08|56.23|56.21|57.08|57.03|55.5|55.22|55.22|55.29|57.61|57.53|60.62|59.94|59.89|60.4|59.88|60.69|62.89|62.05|60.54|59.34|60.89|61.27
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||224.14|234.72|229.98|229.69|235.5|242.18|245.45|244.94|253.11|254.65|256.95|253.87|254.05|249.3|255.91|250.57|250.56|254.97|250.85|245.3|240.46|245.69|266.53|262.64|263.07|265.18|267.32|257.77|254.55|244.38|244.14|239.09|242.51|243.77|248.24|254.66|255.92|251.8|252.25||255.09|245.85|256.83|253.26|259.56|258.05|251.49|247.91|249.11||244.93|249.44|257.22|252.51|259.51|267.67|271.88|281.31|285.33|283.8|281.85|290.57|282.86|287.74||290.09|285.47|283.01|285.11|289.36|287.3|288.69|286.34|292.76|281.34|278.46|269.24|267.37|267.76|259.7|269.61|277.78|286.65|284.85|282.53|285.62|295.5|316.18|316.89|326.35|321.11|338.51|346.04|338.73|327.01||336.62|338.1|339.69|338.88|346.47|343.17|341.33|342.55|344.55|354.82|354.83|348.31|346.98|344.94|339.4|334.45|328.97|346.85|348.7|349.93|347.05|341.12|335.58|334.61|335.99|339.35|343.1|336.96|347.25|349.98|343.66|340.12|333.24|336.31|343.01|338.06|322.35|322.53||315.78|317.99|327|327.85|317.34|320.63|324.41|332.15|322.77|313.74|313.29|310.92|308.89|309.5|310.19|299.85|295.56|298.74|304.42|317.29|323.2|324.83|332.86|325.7||325.75|329.86|334.66|330.2|323.52|316.42|326.86|328.64|334.55|334.73|328.48|330.89|333.69|330.03|331.16||327.38|328.19|321.5|312.4|321.5|318|319.03|317.78|320.76|321.29|320.35|323.28|321.81|320.42|305.22|298.3|289.48|297.42|308.95|305.15||317.77|315.29|321.24|318.83|329.99|339.52|340.71|338.14|340.12|338.26|341.94|342.32|352.41|353.31|346.46|348.03|369.71|359.24|356.94|347.36|366.27|373.36|376.9|376.51|378.28|372.25|367.82|359.87|363.2|364.48|354.51|351.46|354.14|362.91|373.99|378.74|375.61|374.34|383.27|376.55|385.2|387.42|387.22|388.09|389.3|383.33|378.14|379.11|385.57|385.97|388.67|387.34|377.73|372.42
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||37.14|38.38|37.38|37.43|37.47|38.69|39.27|38.8|39.05|39.26|38.77|38.8|38.52|37.49|37.92|37.71|37.51|40.85|40.94|41.4|41.87|40.67|39.97|39.68|39.31|39.03|39.53|38.85|38.58|37.3|37.38|37.08|37.85|37.82|37.07|37.89|37.96|37.2|37.68||38.39|38.45|38.55|38.67|38.87|37.97|36.5|37.82|38.31||37.64|37.85|39.81|39.45|39.05|40.27|41.45|41.13|41.37|41.18|40.99|40.67|40.39|40.01||39.6|38.96|38.46|37.7|38.02|37.46|38.07|38.67|39.33|38.08|37.98|38.24|38.13|38.32|38.69|38.55|38.7|39.69|38.91|38|37.44|38.1|36.24|36.42|36.76|36.48|37.72|37.23|36.24|35.9||35.16|35.18|35.02|35.3|35.43|36.3|37.34|37.81|38.42|38.67|39.26|40.27|40.56|40.36|41.1|39.84|39.47|40.16|40.1|39.4|39.54|39.44|38.59|39.51|38.92|38.87|39.7|39.08|39.13|40.9|40.63|39.82|39.25|39.94|39.73|38.11|39.42|39.91||40.57|40.91|40.39|40.36|39.85|39.26|39.17|39.54|39.3|38.63|38.58|39.26|39.14|38.89|37.99|38.4|38.66|38.68|38.84|39.45|38.8|38.72|40.95|41.61||41.1|39.37|37.53|38.19|38.31|38.02|38.05|38.03|37.73|36.77|36.35|35.65|35.44|35.5|35.01||34.6|34.2|34.2|33.64|34.54|34.86|34.22|35.37|35.15|34.89|34.76|36.12|36.79|36.93|36.2|35.96|34.96|34.59|36.06|36.61||37.53|37.53|37.75|36.2|36.31|36.75|36.94|36.55|36.33|36.23|36.22|35.33|34.93|35.34|34.34|34.28|33.87|34.25|33.36|34.45|32.57|33.5|34.69|34.57|35.1|35.41|35.03|35.06|35.11|35.16|34.46|34.34|35.41|35.62|34.95|35.24|36.01|35.9|35.87|35.32|35.92|35.74|36.13|35.3|35.87|35.93|35.25|35.28|35.74|36.25|36.75|36.43|36.81|36.03
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||35.76|37.3|36.32|36.6|35.79|36.75|37.19|36.55|37.39|36.38|36.66|36|35.38|34.44|34.4|34.49|34.96|34.46|34.77|35.12|35.59|34.9|34.22|34.02|34.19|33.56|34|33.79|33.87|31.88|31.51|31.01|31.65|31.7|31.09|31.24|31.41|30.22|30.09||31.47|32.02|31.72|31.73|31.35|31.56|29.39|30.99|31.44||31.59|31.65|35.61|36.36|38.48|40.71|42.13|43.5|44.79|44.43|43.63|44.53|43.54|43.09||43.99|43.17|41.26|40.84|41.35|40.8|41.33|41.35|42.82|40.53|39.09|37.92|38.42|37.6|38.91|40.06|39.89|41.51|38.91|33.1|33.07|33.26|32.64|32.27|33.29|33.73|35.12|35.65|35.35|33.72||33.8|33.44|32.51|32.44|32.3|31.62|31.94|32.61|32.32|32.26|31.48|32.23|32.18|31.64|32.03|32.02|30.55|30.54|29.93|30.09|29.17|28.84|27.66|27.57|26.36|25.88|25.47|23.7|23.12|25.23|26.64|27.01|25.98|27.6|28.69|27.02|28.15|28.61||29.23|29.53|31.21|31.02|29.77|30|35.47|36.04|34.55|32.7|32.98|33.51|33.81|33.57|32.71|32.47|32.57|32.61|33.02|32.75|33.53|34.33|35.54|35.63||36.16|36.07|35.97|35.57|35.07|36.03|35.69|35.2|35.62|34|33.56|33.18|33.21|33.1|32.56||31.72|32.17|31.96|31.35|32.42|32.74|32.6|31.81|31.47|32.6|32.83|32.15|31.95|30.43|29.25|29.82|29.7|29.7|31.04|30.85||32.52|33.12|32.33|31.75|31.9|32.41|33.05|33.1|33.16|32.39|31.3|31.57|31.73|32.56|29.52|30.15|29.5|28.71|28.02|28.41|27.95|28.95|29.43|29.19|29.53|30.61|30.53|30.64|30.89|30.95|30.04|30.91|31.37|31.14|30.46|29.9|30.39|29.47|29.92|29.06|29.3|29.27|29.88|27.32|27.35|27.16|27.01|28.02|29.75|30.73|31.56|31|31.61|31.16
00706|1050735|/equities/switch|R1000GROWTH||33.95|34.02|33.99|33.97|33.95|34|34.01|34|33.99|33.93|33.89|33.7|33.9|33.93|33.92|33.95|33.88|33.91|33.91|33.91|33.81|33.87|33.75|33.76|33.72|33.68|33.63|33.7|33.69|33.7|33.74|33.68|33.71|33.7|33.71|33.72|33.7|33.74|33.7||33.45|33.5|33.49|33.54|33.63|33.49|33.34|33.12|33.13||33.02|32.95|33.4|33.11|33.26|33.54|33.66|33.55|33.6|33.56|33.66|33.74|33.66|33.75||33.77|33.72|33.62|33.5|33.37|33.25|33.35|33.45|33.55|33.39|33.47|33.4|33.54|30.75|29.81|30.49|30.43|31.64|31.4|31|29.86|30.59|30.2|30.34|31.26|30.18|30.19|31.54|31.47|30.69||30.81|30.91|30.45|30.7|30.85|31.36|31.23|31.26|31.55|31.55|30.82|30.99|30.74|30.28|29.55|30.24|29.4|29.68|29.43|28.78|28.25|27.43|27.1|26.5|26.65|27.08|27.2|26.74|26.8|27.43|27.45|27.46|26.44|26.02|26.06|24.18|23.95|24.67||24.88|25.21|25.65|26.5|26.16|25.87|26.21|26.69|26.04|25.49|25.36|24.81|25.47|25.61|25.63|24.86|23.66|24.17|24.4|25.15|24.78|25.14|25.4|25.3||25.76|26.05|26.5|26.46|27.06|26.4|26.7|26.64|27.6|28.15|28.64|28.62|28.75|28.67|28.74||28.7|28.55|27.96|27.15|27.74|26.94|26.83|26.52|26.99|26.8|26.3|26.46|26.26|26.5|26.22|26.42|25.83|27.35|27.46|26.81||27.02|26.58|27.32|27.16|27.11|26.84|26.12|24.92|24.13|23.72|23.85|24|24.03|23.06|26.22|26.18|25.65|25.56|25.28|25.05|25.04|25.39|25.25|25.59|25.61|25.39|24.94|24.93|25.27|25.25|25|24.49|24.59|24.77|25.49|25.63|25.37|25.31|25.67|25.39|25.7|25.11|25.35|26.23|26.25|26.13|25.89|25.85|26.59|26.72|26.43|26.1|26.2|26.05
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||200.99|210.15|205.53|202.79|205.44|209.89|212.82|211.63|212.47|213.96|213.9|210.21|210.26|208.96|213.42|211.98|207.99|203|224.44|222.51|225.65|225.11|221.53|219.46|218.07|217.53|219.71|213.43|212.97|207.93|209.26|206.79|205.42|207.94|209.09|209.4|207.2|210.39|208.73||210.96|206.15|208.33|204.55|207.8|207.89|202.44|200.84|195.18||192.78|195.07|202.28|203.67|211.23|220.89|221.59|227.86|227.16|221.9|220.47|227.32|221.46|228.2||235|230.71|228.42|228.57|227.54|225.94|223.4|219.11|221.63|217.94|216.18|218.39|212.57|215.37|213.16|224.71|226.97|232.34|226.08|224.06|224.05|231.73|231.32|233.46|238.16|233.45|247.91|252.92|247.35|241.9||244.46|249.35|246.52|247.23|249.12|248.44|248.85|245.7|246.25|248|241.77|245.89|247.18|243.49|238.22|232.37|230.06|235.38|233.94|234.71|232.01|227.04|222.24|217.49|218.76|222|228.65|225.1|238.67|245.18|244.06|242.17|237.26|240|237.32|229.21|224.95|229.37||226.03|226.7|232.99|232.36|226.55|229.79|233.21|237.35|230.69|226.87|225.94|228.3|228.65|225.64|224.4|219.85|215.16|218.12|221.11|224.29|227.68|226.85|231.86|230.38||234.52|234.85|241.68|234.75|231.52|234.81|238.46|238.91|245.16|242.57|243.41|245.17|242.32|243.79|244.98||241.07|234.84|231.21|226.78|232.54|230.9|229.06|226.83|230.02|229.79|232.37|230.59|228.32|225.49|219.57|220.63|215.64|218.53|226.69|227.31||228|228.88|230.96|233.54|234|231.55|236.28|232.38|231.55|231.52|231.96|228.99|230.01|224.58|222.24|222.72|236.73|235.78|233.74|232.94|232.11|235.36|235.37|235.31|232.28|226.11|227.03|223.2|225.09|224.19|220.05|218.21|221.54|219.49|217.33|212.2|207.62|206.02|207.6|204.28|209.11|210.53|215.02|220.21|220.36|215.71|212.12|212.52|215.09|215.42|214.96|215.94|210.2|209.71
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||18.97|20.27|19.71|19.57|19.64|20.45|21.33|21.34|22.54|21.93|21.76|21.17|20.87|19.57|20.79|21.45|20.41|20.35|20.32|20.86|20.68|20.06|19.56|19.06|19.58|20.48|20.58|20.26|19.95|18.7|18.27|17.68|17.83|17.86|17.52|18|17.92|17.25|17.58||17.39|16.74|17.05|17.37|17.91|18.24|17.61|16.46|16.46||16.77|15.79|18.34|18.63|18.61|20.14|21.99|22.52|22.87|22.66|21.83|21.82|20.67|21.07||21.66|21.37|19.82|19.24|19.46|19.32|19.08|18.78|19.17|18.38|19.83|18.69|16.51|17.33|19.86|20.69|21.78|23.95|22.39|22.14|21.24|22.08|20.91|21.39|22.86|22.84|22.49|23.08|22.75|21.54||21.65|23.11|22.07|22.48|22.01|22.28|22.96|23.98|25.76|24.84|24.84|26.25|27.39|25.58|25.04|25.79|26.45|27.52|27.42|28.88|27.97|27.17|25.42|24.38|24.5|25.44|26.36|24.52|24.26|26.77|27.4|28.75|28.05|29.49|29.88|28.2|26.79|27.64||28.61|29.02|30.55|30.75|29.5|29.8|31.23|33.39|31.23|29.81|30.78|32|34.68|34.48|33.03|31.19|29.78|31.73|33.37|35.06|34.26|34.96|36.3|37.15||40.57|42.56|42.51|42.26|41.36|41.65|43.68|43.47|45.85|45.6|46.24|45.44|45.57|45.72|45.4||44.58|43.97|42.99|41.94|42.85|43.15|43.31|42.08|41.87|42.38|41.56|42.26|40.75|39.62|39.09|39.68|38.6|39.22|40.35|40.59||41.29|41.59|41.35|41.21|41.35|42.86|42.85|41.83|42.12|41.15|40.87|41.54|39.14|39.04|38.44|36.62|36.54|37.34|36.69|36.22|36.01|36.75|37.36|36.84|36.51|36.37|35.99|36.03|35.76|35.32|34.13|33.96|36.57|37.43|37.55|37.22|36.02|35.66|36.34|36.53|36.86|36.44|38.01|37.97|38.77|39.34|38.65|39.23|38.6|38.07|37.9|38.01|38.97|39.8
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||232.83|242.27|239.8|239.17|233.28|244.3|246.39|244.81|245.78|245.12|243.06|238.5|237.87|230.23|232.35|231.55|230.92|230.2|227.59|230.5|230.99|225.91|221.78|217.32|217.71|219.67|220.14|216.61|214.67|207.01|207.67|202.67|204.57|205.25|206.99|207.43|210.54|204.16|200.85||202.64|202.44|201.93|202.85|204.35|204.94|199.2|197.51|197.99||195.36|196.46|201.69|200.82|202.32|207.64|214.35|219.16|222.06|221.26|220.38|222.19|215.35|217.88||219.83|215.48|213.36|210.86|205.9|205.24|205.89|205.82|215.68|210.68|211.97|209.83|207.92|208.44|208.73|209.82|213.39|222.46|216.54|217.55|215.69|220.64|216.34|214.37|220.82|220.38|224.13|226.52|223.14|216.71||214.74|218.89|217.65|221.93|224.42|224.69|223.7|223.04|227.18|227.93|227.08|229.91|232.62|228.55|227.4|227.09|228.95|230.38|229.48|230.97|226.56|222.86|219.14|214.56|215.05|215.06|222.45|215.26|217.64|226.45|228.86|227.07|223.24|226.49|227.49|221.66|221.55|227.38||229.51|228.88|235.14|229.93|222.11|217.71|231|236.27|232.94|229.49|230.69|231.94|236.49|234.42|232.54|227.77|223.88|225.9|228.33|234.63|231.44|233.21|236.94|234.32||238.41|239|242.55|240.13|238.33|238.09|240.42|242.92|250.14|251.03|255.27|254.76|256.81|256.59|256.62||253.66|249.87|250.86|245.54|248.43|248.85|269.12|264.56|267.91|270.67|266.23|266.74|264.85|264.11|260.1|261.73|251.6|254.19|262.15|258.22||269.02|267.99|267.51|266.96|268.53|269.33|267.8|265.52|267.45|264.99|263.77|262.95|262.08|261.28|262.72|259.71|259.47|258.74|254.21|251.05|249.23|251.17|256.13|254.03|251.33|246.16|247.89|244.48|244.72|243.7|238.51|236.96|237.93|237.98|241.05|238.52|241.4|240.59|239.5|238.15|242.91|241.94|244.81|243.89|244.53|241.57|240.72|240.73|241.84|243.38|243.68|242.05|240.09|241.09
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||10.13|10.43|10.01|9.92|9.9|10.65|10.65|10.85|11.52|11.27|11.79|11.49|10.95|10.8|11.72|11.59|11.75|9.67|9.2|9.65|10.51|10.58|11.11|11.39|11.4|11.57|11.23|9.18|9.06|8.78|8.41|8.28|8.84|8.87|8.38|9.14|9.15|9.21|9.36||9.45|9.25|9.1|9.24|9.04|9.48|9.31|8.36|8.26||8.76|7.88|9.2|8.84|9.25|10|10.35|10.92|10.84|10.97|10.71|11.06|11.18|11.38||11.62|11.45|11.15|10.2|10.65|10.79|10.73|10.83|10.5|9.35|9.45|9.35|8.77|10.01|10.05|10.22|10.16|10.39|9.79|9.51|9.28|9.95|10.36|10.59|10.99|11.29|11.68|11.88|12.03|11.7||11.76|12.09|11.72|11.73|11.99|11.93|12.34|12.51|12.7|12.22|12.48|12.57|12.28|11.95|11.86|11.79|11.72|11.95|11.81|11.67|11.43|11.29|11.03|10.85|11.06|11.14|11.37|11.31|10.85|11.15|11.49|11.1|11.66|11.56|11.57|11.61|10.99|11.06||11.52|11.83|14.4|14.65|13.94|14.8|14.83|15.3|14.66|14.64|14.94|14.94|14.59|15.15|14.42|13.66|13.45|13.64|14.25|14.36|14.15|15.03|15.48|14.82||15.69|16|15.97|16.18|16.2|16.11|16.04|16.31|17.05|16.91|16.18|16.61|16.23|16.31|16.08||16.14|15.79|15.73|15.22|15.71|15.34|15.02|15.07|14.65|15.07|15.02|15.86|16.59|16.94|16.93|16.71|15.57|15.84|15.99|16.02||16.31|16.71|16.94|16.84|17.28|18.38|17.32|17.3|17.4|17.25|17.25|17.54|17.54|18.06|16.43|17.3|16.42|16.88|16.3|16.79|16.84|17.59|18.04|18.63|18.21|18.5|17.26|17.53|17.38|17.82|17.62|17.63|18.12|18.49|19.25|18.74|19.02|19.51|20.02|20.72|19.53|19.33|19.38|20.58|22.06|25.26|25.25|25.16|25.65|25.94|26.04|26.61|27.43|26.69
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||86.41|90.66|89.59|88.45|89.13|91.78|93.89|93.24|94.28|92.54|92.63|91.35|90.01|87.67|89.37|88.18|88.74|88.65|88.26|89.54|89.35|87.53|85.55|83.56|82.75|84.1|84.25|83.79|83.01|79.93|80.14|78.42|78.38|77.27|77.06|77.45|78.46|77.59|77.85||75.86|74.96|75.23|76.17|77.2|77.4|73.7|74.29|74.66||74.7|76.05|79.4|78.42|79.52|81.09|84.15|84.17|86.13|86.7|85.73|86.54|82.79|83.5||83.89|82.46|81.15|80.62|82.09|81.09|82.25|82.37|85.31|82.3|83.18|82.24|80.4|81.83|82.84|82.87|83.3|87.49|86.78|87.51|84.66|87.94|86.47|87.29|92.91|92.47|94.45|94.92|92.81|91.25||92.2|93.09|92.18|92.81|92.25|92.65|91.09|91.99|92.36|92.45|90.01|92.78|94.16|90.93|89.66|90.18|90.76|93.69|95.12|92.56|91.38|91.97|90.87|89.82|89.87|89.66|88.8|86.82|86.87|89.26|89.9|89.94|87.03|88.4|89.26|88.29|88.86|92.23||94.7|95.5|97.31|97.56|95.78|95.85|96.14|98.56|96.66|95.63|95.04|96.43|98.31|98.58|99.02|97.65|95.15|98.49|99.7|100.68|102.58|105.2|105.69|105.67||107.55|110|110.8|110.24|110|109.99|111.27|112.6|115.56|115.62|116.12|115.36|116.27|115.8|115.54||114.12|113.73|111.93|108.81|110|110.62|112.56|112.6|113.4|115.07|113.7|117.51|115.45|112.5|107.98|110.02|105.79|105.97|109.64|109.44||114.03|113.88|112.71|112.08|113.3|113.34|113.34|112.41|113.12|111.7|112.48|114.04|113.27|111.46|109.99|108.99|108.09|108.35|105.65|105.04|103.1|101.67|101.75|101.46|100.18|98.82|98.02|98.99|98.42|95.68|95.21|95.44|95.83|97.49|98|96.65|96.97|96.43|97.11|95.47|97.62|98.45|101.9|100.52|100.26|99.41|98.55|99.05|100.35|99.96|99.89|100.21|99.64|98.19
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||14.58|14.99|14.56|14.65|15.4|15.8|16.04|16.35|16.42|16.15|15.97|15.56|15.73|15.39|16.19|15.2|15.61|15.6|15.44|15.61|15.16|15.3|15.36|14.84|15.01|14.94|15.74|16.39|15.65|14.99|15.11|14.6|15.18|15.6|15.89|16.06|16|15.52|15.88||15.13|15.18|15.34|15.95|16.2|16.23|15.19|14.73|14.82||15.1|14.34|15.72|16.05|16.19|17.57|18.55|18.91|18.9|19.7|19.57|19.99|19.36|19.42||19.79|19.5|18.56|17.9|18.62|18.09|18.3|17.74|19|18.42|18.97|17.74|16.73|18.24|19.04|19.64|19.31|20.29|19.9|19.83|19.6|20.04|19.45|19.93|20.76|20.06|20.73|20.44|20.84|20.12||20.9|21.4|20.8|20.95|20.71|20.51|20.28|20.46|20.79|20.15|19.36|20.14|20.67|19.33|19.03|19.48|20.06|21.19|20.9|21.5|20.78|20.5|19.43|18.96|19.67|20.68|20.92|20.28|19.79|20.29|20.72|21.45|20.98|21.31|20.66|20.23|18.93|19.7||20.7|21.27|21.61|21.36|20.51|20.63|20.85|20.89|19.83|19.53|19.64|20.03|21.25|21.28|20.83|19.82|19.35|19.77|20.68|21.86|21.08|20.77|21.06|21.6||22.07|22.08|22.35|22.23|21.85|22.29|22.55|22.19|23.23|24.2|23.66|23.67|23.31|23.28|23.83||23.39|23.01|22.98|22.5|22.71|21.5|21.18|21.53|20.6|21.13|21.11|21.99|21.95|21.39|20.31|20.45|20.18|20.96|20.33|20.82||20.72|20.8|21.14|20.67|21.49|21.75|22.22|21.44|23.67|23.9|23.36|23.45|23.08|23.1|22.62|22.15|21.24|21.03|20.68|20.55|20.07|21.01|21.97|21.8|22.23|20.37|20.79|20.6|20.66|20.89|20.72|20.25|20.24|20|20.31|20.43|20.56|20.39|20.59|20.54|20.18|20.59|21.65|21.95|21.6|21.76|21.88|22.24|22.54|23.11|22.61|22.38|22.32|24.9
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||80.72|82.58|82.4|81.59|81.26|81.94|82.07|82.2|82.65|83.25|81.67|80.31|80.65|79.4|80|81.26|80.63|81.75|81.36|80.6|79.66|80.15|77.14|75.15|74.86|74.95|75.17|74.61|74.67|73.15|73.6|73.95|73.18|74.17|74.63|74.94|74.78|73.53|73.4||71.66|71.46|72.03|71.71|72.67|71.91|69.2|68.22|67.09||65.46|63.71|65.12|64.15|65.15|66.58|67.42|68.27|69.05|68.98|68.17|68.11|66.57|67.58||67.99|65.78|63.63|63.73|63.98|63.17|62.42|62.4|64.45|63.52|63.53|61.44|61.34|62.42|62.72|63.15|63.43|65.89|66.05|65.87|66.1|67.76|66.84|66.38|69.14|68.2|68.66|69.15|68.07|67.16||68.71|67.32|66.26|65.96|66.33|65.26|60.44|60.29|60.69|61.2|59.91|59.72|59.63|58.01|57.22|55.76|54.8|55.72|54.49|54.58|53.49|53.08|50.57|49.96|50.11|51.33|53.32|51.76|52.65|58.02|61.09|63.5|63.75|66.43|67.84|64.58|66.15|66.68||66.5|66.13|67.13|66.79|65.38|66.25|66.22|66.58|64.71|64.27|62.75|63.97|64.29|64.59|64.21|64.04|63.59|63.72|64|64.86|64.81|65.33|67.03|67.72||68.93|69.04|68.83|69.33|68.54|70.24|67.82|63.12|63.3|63.92|63.38|63.02|62.66|62.22|61.75||61.75|60.95|61.18|59.05|58.04|57.22|57.19|56.89|56.77|57.05|56.71|57.05|56.42|54.84|53.98|53.06|50.24|51.92|53.29|52.75||55.97|57.11|57.35|56.37|56.9|58.7|57.72|58.19|56.51|57.83|58.58|58.78|58.13|57.66|56.15|57.8|56.72|57.56|56.45|57.49|57.45|58.34|58.4|59.09|57.24|57.48|55.95|55.5|56.24|57.96|55.98|55.09|55.2|56.39|58.2|62.34|62.45|62.93|62.8|61.37|61.61|61.29|61.53|60.79|60.37|61.02|61.26|61.52|61.57|61.87|61.03|60.88|61.46|60.49
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||84.97|89.11|87.22|86.94|86.55|90.32|93.4|93.11|94.97|92.02|91.86|90.38|88.2|85.51|88.36|84.89|84.1|86.03|80.28|84.28|84.33|84.07|81.7|81.42|84.07|84.42|84.98|86.67|84|81.59|81.04|79.89|80.39|80.66|80.23|82.69|82.4|78.56|80.16||76.3|74.73|76.21|78.45|79.32|79.4|76.53|75.5|72.97||71.26|71.39|74.14|71.82|70.07|71.93|76.62|76.97|76.23|76.95|74.32|76.55|75.02|75.97||76.57|75.21|74.25|69.02|70.36|69.42|72.45|74.73|79.91|76.26|81.99|80.48|78.65|81.22|83.42|82.36|83.4|89.17|86.84|80.41|76.55|76.72|75.37|75.33|78.58|77.31|78.94|82.18|84.91|80.76||79.99|80.76|80.19|82.56|81.47|79.43|79.32|80.55|80.6|78.69|78.7|83.59|87.43|81.7|81.43|83.57|81.57|88.94|84.57|87.07|83.81|83.94|83.9|82.38|84.57|88.49|87.27|84.68|82.64|87.75|92.12|92.55|91.24|90.5|88.24|86.45|84.34|88.33||91.51|93.98|95.41|97.1|95.22|94.83|95.7|99.13|97.01|93.46|93.18|94.27|95.93|96.28|94.59|91.74|90.86|92.08|92.44|94.67|87.32|89.05|100.02|96.7||99.97|102.62|103.19|102.12|104.57|106.42|106.32|103.4|103.9|104.62|103.77|104.28|102.6|103.11|100.06||100.87|98.66|95|93.59|98.31|98.68|101.63|102.89|101.98|101.78|102.66|104.37|106.39|109.92|107.26|107.27|105.35|105.71|105.46|109.19||108.23|109.04|112.5|110.29|111.47|111.56|114.08|114.76|114.07|112.13|111.24|107.77|108.61|108.67|110.04|112.1|105.13|106.21|101.96|104.15|101.76|102.04|102.76|104.04|106.88|108.17|109.5|109.37|108.05|111.22|121.51|123.2|124.29|124.21|123.82|121.33|123.22|126.55|126.78|122.76|127.44|121.75|112.8|109.74|110.11|108.37|106.14|106.77|109.91|110.03|110.3|110.19|114.7|112.61
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||8.44|9.45|9.11|9.36|9.27|9.73|10.45|10.87|11.22|10.65|10.8|10.49|10.38|9.63|9.42|9.95|10.29|10.25|9.95|9.89|9.52|9.58|9.47|9.16|9.56|9.43|9.64|9.41|9.3|8.92|8.99|8.5|8.82|8.75|8.59|8.56|8.75|8.41|8.05||7.61|7.36|7.23|7.39|7.66|7.73|7.41|6.96|6.78||6.37|6.53|6.98|7|7.18|7.9|8.35|8.6|8.69|8.46|8.53|8.99|8.78|9.07||9.47|9.2|8.99|8.75|8.73|8.9|8.99|8.54|8.76|8.28|8.11|7.93|7.4|7.81|8.4|8.58|8.76|9.65|9.28|9.01|8.85|8.97|8.69|8.91|9.39|8.67|9.24|9.29|9.25|9.21||9.39|9.6|9.55|9.84|9.7|9.89|10.06|10.89|11.54|11.04|11.12|11.14|11.23|10.87|10.4|10.89|10.76|10.75|10.51|10.99|10.55|10.41|10.25|10.35|11.04|11.41|11.85|11.68|12.3|14.22|13.98|13.8|13.38|12.91|12.23|11.56|11.08|11.53||12.55|12.81|13.05|12.67|12.28|12.26|12.21|12.74|12.52|12.29|11.92|11.83|12.2|12.35|12.64|12.37|12.38|12.63|13.08|12.96|12.92|13.11|13.26|12.98||13.42|13.86|14.29|14.17|13.99|14.16|14.01|14.18|14.98|14.73|14|14.69|14.29|14.71|15.08||15.27|15.12|14.82|14.46|15.43|15.58|15.62|15.92|15.9|16.16|16.31|16.38|16.31|15.89|15.7|15.89|15.32|15.5|15.73|15.69||15.74|15.42|15.41|15.42|15.61|15.59|16.48|16.48|16.7|16.29|16.57|16.86|16.85|17.2|17.86|17.62|17.37|17.57|16.48|15.78|16.04|16.53|16.63|16.51|16.9|16.98|16.82|16.77|16.48|16.01|15.82|15.29|15.12|15|15.35|15.25|15.5|15.26|15.86|16.04|16.33|16.42|16.99|16.98|16.88|16.68|16.55|16.59|16.78|16.78|16.76|16.71|16.93|16.61
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||10.92|11.41|11.01|10.31|10.75|10.9|11.38|11.55|12.17|12.16|12.36|12.07|12.02|11.46|12.15|11.77|12.1|13.03|12.34|12.6|12.27|12.38|12.39|11.7|12.49|12.57|13|13.07|12.6|12.17|12.09|11.89|12.5|12.67|12.82|13.16|13.64|13.7|13.78||13.6|13.24|13.5|13.15|14.39|14.54|13.63|13.41|13.02||13.49|13|13.68|13.4|12.74|13.15|13.43|13.91|14.38|14|14.48|14.71|14.13|14.81||14.85|14.59|14.18|13.3|13.8|13.95|14.43|13.71|14.15|13.45|13.58|12.61|12.48|12.2|12.78|14.49|16.57|17.85|17.67|17.6|17.58|17.56|17.05|17.35|17.92|17.78|17.63|18.27|19.2|18.89||19.58|19.82|19.19|19.41|19.9|19.82|19.18|19.52|19.83|19.7|19.33|19.44|19.82|18.86|18.83|18.48|18.4|18.35|18.17|18.38|18.4|17.99|16.32|15.9|16.37|16.61|16.89|15.94|16.48|17.7|18.55|19.64|19.54|20.6|21.28|18.01|17.19|17.56||18.05|18.42|19.06|19.08|18.62|17.82|17.79|17.7|16.83|15.65|16.38|15.54|16.99|17.32|17.03|15.86|15.13|15.37|15.54|16.07|18.13|19.26|19.23|18.92||18.96|18.35|18.87|19.04|17.87|16.84|16.63|16.69|17.4|18.09|17.29|17.61|16.94|17.64|17.81||17.97|17.98|18.01|17.62|17.76|16.98|17.35|17.16|17.52|18.17|18.38|18.78|18.24|17.7|17.15|16.9|16.44|17.2|17.98|18.18||18.39|18.18|18.46|19.73|20.46|20.85|21.48|21.77|22.76|22.84|23|23.38|23.28|23.53|22.58|22.72|29.52|29.68|28.28|29.01|28.59|28.28|28.46|27.83|28.78|28.56|29.15|28.82|28.47|28.29|27.49|27.1|27.02|27.4|27.48|27.46|27|27.04|27.73|27.63|26.72|26.08|25.86|25.94|26.16|26.18|26.14|25.98|26.9|28.51|28.35|28.1|27.25|28.26
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||142.7|147.33|144.9|144.57|143.93|146.25|147.99|144.92|146.88|146.63|146.62|144|142.35|137.06|136.86|136.67|136.76|135.04|133.49|132.78|134.3|131.84|127.34|125.2|124.81|124.24|123.34|121.85|120.29|114.89|114.71|111.32|111.32|112|112.94|112.99|115.07|112.42|113.84||112.83|113.52|114.12|115.71|117.14|117.21|111.19|111.69|110.73||110.27|111.21|119.04|117.85|117.47|123.19|127.73|127.84|132.31|131.13|128.51|125.74|122.88|124.95||125.18|121.55|119.41|119.13|121.67|120.89|122.31|121.24|126.35|123.15|124.82|123.84|120.18|121.21|121.47|126.66|131.27|136|130.65|130.05|127.24|130.01|134.36|133.6|138.26|138.72|142.94|144.03|140.85|137.62||137.88|138.38|135.24|135.09|135.87|138.47|138.64|143.53|146.51|148.47|148.78|151.65|157.41|153.55|154.86|154.6|156.91|159.58|161.11|163.17|161.69|160.57|156.09|155.93|154.93|156.65|156.28|151.38|149.26|155.43|161.42|161.93|157.33|160.35|159.78|155.04|151.27|154.33||156.58|157.63|161.9|161|156.29|155.22|162|165.15|159.14|156.01|159.13|160.94|165.39|163.59|158.48|155.29|155.44|155.88|158.23|164.98|161.82|164.56|167.47|168.63||171.41|169.4|168.57|167.36|170.08|170.6|171.55|170.48|175.75|170.79|170.18|169.86|170.97|170.05|169||165.18|162.66|161.44|158.08|161.25|165.17|163.71|163.88|166.11|165.36|163.19|163.61|164.3|161.21|158.97|160.78|156.08|158.1|161.69|162.91||169.14|170.39|169.95|171.58|171.19|170.03|170.87|169.4|167.12|165.76|164.15|165.2|165.18|164.46|165.24|163|160.06|150.66|152.33|152.29|149.53|151.17|153.96|150.25|150.77|149.55|145.82|146.37|144.25|142.44|139.83|||||||151|150.59|150.34|151.89|146.96|148.45|143.13|142.01|139.83|138.16|140.74|142.66|147.34|149.77|147.91|151.01|149.74
00718|1167331|/equities/sotera-health-co|R1000GROWTH||17.51|18.71|18.69|18.61|19.08|19.36|19.85|19.7|20.31|20.27|20.01|19.99|19.52|18.91|19.51|18.53|18.37|18.14|19.01|19.08|19.2|19.08|18.95|18.72|18.96|18.86|19.26|18.95|18.77|18.34|18.49|17.98|18.33|18.66|19.18|19.61|19.86|18.95|19.62||19.65|19.59|20.05|20.28|20.64|20.79|19.98|20.29|20.15||18.92|19.43|20.67|20.83|21.67|22.43|22.79|23.86|23.79|23.86|21.51|21.96|21.16|21.3||21.14|20.4|20.49|20.35|20.3|20.17|19.76|19.23|19.52|19.55|19.55|19.3|19.02|19.62|19.65|20.15|20.8|20.74|20.53|20.55|20.38|20.81|20.77|20.92|21.58|21.31|21.91|22.18|21.97|21.52||21.76|22.14|21.47|21.8|21.9|22.03|21.83|21.82|21.93|21.9|21.66|22.1|22.12|21.86|21.68|21.46|21.07|21.67|21.11|21.43|20.93|20.11|19.07|19.06|19.34|19.37|19.76|18.37|18.99|19.37|19.14|20.03|21.37|21.87|22.24|21.39|21.11|21.63||21.32|22|22.28|22.61|21.8|22.2|22.95|22.58|21.58|21.51|21.24|21.29|21.91|21.47|21.51|20.79|19.63|20.71|20.63|21.12|20.6|20.7|20.85|20.9||21.76|21.29|22.28|22.5|21.65|21.6|22.28|22.16|22.91|23.27|23.55|23.27|23.35|23.36|23.14||23.57|23.16|23.17|22.17|22.11|21.03|21.68|21.44|22.18|21.63|22.08|22.59|22.54|21.66|20.89|20.96|20.73|21.34|21.49|21.68||21.91|21.81|21.97|22.54|22.58|23.21|23.68|23.34|23.06|22.75|24.12|27.04|27.28|26.96|26.62|26.87|25.96|25.45|24.7|24.86|25.07|25.75|25.97|26|26.06|25.9|25.91|25.97|26.15|25.84|25.51|25.31|25.24|25.69|25.89|25.83|25.8|25.8|26.27|26.15|26.28|26.52|26.22|26.17|25.8|25.81|25.3|24.56|25.24|25.52|24.91|24.45|24.92|24.82
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||86.87|86.76|81.39|81.03|80.25|81.8|84.43|83.04|84.65|83.55|84.61|83.49|83.01|81.14|78.75|78.78|77.48|76.36|76.55|77.38|77.88|74.17|72.83|70.48|70|66.6|70.73|68.1|66.62|67.71|67.06|65.93|67.26|65.7|65.89|66.16|66.58|64.41|64.5||66.23|66.15|66.83|67.36|69.29|68.89|65.98|67.4|70.73||71.86|69.87|72.05|71.02|70.58|74.13|76.79|81.35|85.82|82.36|82.94|84.98|83.97|85.38||87.79|84.39|80.64|78.1|78.13|75.91|75.75|75.89|78.45|75.11|74.13|74.74|75.37|77.05|77.22|79.66|81.41|89.51|86.36|83.63|85.75|89.65|88.12|87.54|89.33|89.61|93.24|91.49|91.98|90.51||88.32|87.34|84.64|83.65|83.2|83.64|82.17|82.54|83.6|84.99|83.43|83.64|84.16|87.17|89.49|88.66|85.46|84.2|85.18|84.21|81.06|75.01|73.11|71.49|72.12|72.39|71.95|69.97|72.38|77.38|77.09|75.23|72.17|70.58|69.01|63.26|62.16|63.04||63.95|63.24|64.29|63.78|61.61|60.71|61.34|62.55|60.6|58.33|58.94|58.87|59.17|57.61|55.52|54.92|54.34|53.12|54.12|54.7|52.45|56.96|58.96|59.9||62.21|62.82|63.6|60.97|60.59|62.31|64.05|65.96|63.52|61.66|62.07|61.88|62.37|62.3|62.74||61.65|61.45|61.08|59.32|62.34|62.4|58.82|61.38|59.8|60.07|61.06|61.25|62.19|60|59.37|59.6|59.09|59.8|61.4|63.51||65.15|67.49|67.03|63.11|63.61|62.96|65.36|65.48|66.16|66.25|64.69|65.73|66.86|65.04|64.28|63.6|62.74|64.21|66.08|65.49|64.56|67.28|67.09|63.5|63.07|65.06|63.5|62.42|61.88|61.67|61.03|61.64|60.72|59.09|59.44|57.54|59.35|58.51|58.29|58.48|59.55|61.84|61.79|59.84|59.17|58.19|57.75|58.12|61.95|63.71|65.04|61.97|63.87|65.8
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||67.62|69.69|68.85|68.84|69.7|70.89|70.66|71.81|73.26|72.17|72.54|72.44|72.21|72.13|71.66|70.85|71.23|70.98|70.73|70.71|69.31|69.49|68.15|69.39|71.81|66.22|65.81|66.27|64.51|63.29|63.63|62.78|63.08|63.72|62.96|63.76|65.07|63.49|62.12||62.56|62.49|62.01|61.15|61|60.62|59.43|60.31|61.02||62.51|64.87|67.18|64.01|63.85|63.64|66.47|66.15|67.02|66.56|66.7|67.3|67.08|66.77||67.14|66.09|63.76|61.66|61.68|60.91|60.32|60.2|59.88|58.04|58.25|57.35|57.01|57.92|55.51|58.58|59.49|61.54|60.17|59.81|58.39|60.65|59.59|60.61|60.81|60.99|61.51|60.78|60.27|59.86||60.01|60.5|59.99|61.29|61.49|61.76|61.78|62.42|62.94|62.41|62.44|62.38|63.1|61|61.06|61.43|61.38|60.82|59.59|59.75|58.84|58.23|55.96|55.96|56.6|57.08|56.53|56.69|57.53|58.69|59.72|60.48|59.35|59.26|58.6|58.29|57.58|57.79||58.55|58.63|57.45|58.29|56.04|55.7|55.33|54.97|52.74|52.58|51.71|47.81|49.42|49.97|49.94|48.7|48.83|48.55|49.05|50|49.65|50.5|51.42|52.45||53.17|52.38|51.12|51.54|51.16|50.02|49.02|48.67|50.52|49.86|49.34|48.98|49.51|48.97|48.69||48.36|47.75|47.59|47.78|48.16|47.6|48.26|47.54|48.12|49.12|48.71|49.76|49.76|49.34|49.42|49.13|47.71|49.36|50.8|51.37||53.08|52.5|51.2|52.66|53.33|53.88|56.23|56.15|55.91|55.78|55.29|56.79|59.03|58.66|60.34|60.94|61.79|61.82|61.09|61.27|59.86|60.58|60.29|60.05|60.24|60.27|59.97|59.7|59.49|59.48|58.88|59.22|58.28|58.82|58.24|58.28|57.94|57.58|57.65|56.26|56.09|55.59|56.03|55.96|55.78|55.38|55.71|54.77|55.09|55|55.08|54.02|53.98|51.91
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||23.09|25.25|26.47|25.71|24.83|25.9|26.15|26.12|25.73|25.87|26.05|25.48|25.6|24.78|25.2|25.95|25.06|26.2|26.19|26.56|26.77|26.57|26.03|25.59|26.18|26.97|27.1|26.88|27.09|26.43|26.46|25.89|25.85|25.88|25.7|25.07|25.22|24.51|24.5||25|24.08|23.95|22.12|22.38|21.62|21.54|21.24|21.37||20.83|20.75|21.41|21.04|20.74|22.37|24|24.57|24.52|23.99|24.21|25.15|24.15|24.74||25.14|25.38|24.67|24.39|25.52|26.44|26.17|26.74|27.16|26.86|27.37|26.76|26|26.4|26.9|26.84|29.91|30.81|30.89|31.9|30.91|31.74|31.21|31.3|32.35|31.84|31.74|31.88|32.74|32.79||32.59|32.11|32.3|31.35|31.02|31.02|30.47|30.68|30.82|30.3|29.85|29.69|30.23|28.77|28.82|29.06|28.78|29.44|29.31|30.14|29.3|29.26|28.62|28.46|27.63|28.1|28.67|28.18|28.31|29.81|29.91|30.25|30.04|30.05|30.55|33.34|32.7|33.43||34.7|34.56|34.8|35.95|35.7|35.67|35.73|36.41|35.79|36.04|36.03|35.92|36.89|36.76|36.3|35.21|34.39|34.69|35.05|36.31|35.86|35.94|36.74|36.86||37.55|37.34|38.19|38.32|37.59|37.1|37.76|36.97|38.2|37.31|36.65|36.51|36.6|36.66|36.01||35.58|35.16|34.95|34.71|34.95|33.49|32.84|33.12|32.96|33.58|34.53|35.27|35.63|35.39|33.79|34.59|33.65|34.56|35.11|35.3||36.25|36.28|36.29|37.47|37.46|37.78|38.46|38.03|37.26|36.57|36.56|35.18|35.13|36.26|37.95|39.63|39.43|38|37.28|41.82|42.27|43.18|44.28|43.71|43.31|42.89|43.24|42.92|42.7|42.57|41.75|42.29|42.3|42.4|42.33|42.35|41.65|41.11|42.05|41.9|41.1|40.85|41.75|42.32|43.23|43.96|44.55|44.51|45.38|46.41|45.48|46.36|45.75|45.34
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||155.89|162.58|160.39|160.16|158.86|163.24|164.82|163.94|165.56|163.39|161.8|159.55|161.18|157.34|157.71|157.52|156.42|156.87|155.89|156.78|157.71|149.95|145.8|144.17|142.65|143.2|143.35|142.52|141.19|135.32|134.84|133|133|134.04|132.86|133.34|133.89|132.59|130.94||133.25|131.12|130.3|131.36|132.77|132|127.59|130.14|131.38||129.6|128|134.14|133.39|135.82|140.84|144.06|146.68|151.19|148.47|145.7|146.59|143.23|143.05||144.24|140.63|136.86|135.05|134.5|132.28|132.93|133.37|136.81|135.13|137.22|133.65|133.06|135.44|133|137.01|137.16|143.02|140.5|140.57|141.23|144.22|142.61|142.07|145.84|147.6|150.78|152.82|150.21|148.34||147.79|149.45|148.73|149.4|150.12|154.18|152.98|155.39|157.21|156.35|153.54|154.96|154.99|151.71|154.56|155.09|151.6|153.8|151.51|149.07|148.28|144.85|146.38|143.18|145.75|146.97|145.7|141.64|148.5|148.56|147.51|151.14|146.95|147.51|144.03|141.19|137.66|141.07||141.98|143.75|143.97|143.62|139.08|138.95|138.36|139.29|137.26|138.11|135.96|135.21|138.57|137.01|136.39|135.26|135.21|139.38|140.97|145.13|145.75|147.5|146.85|148||152.37|149.1|148.85|148.83|148.29|149.63|146.45|145.99|147.45|143.43|144.22|144.4|144.65|144.52|143.65||142.28|140.69|141.17|135.61|135.87|136.14|141.05|139.1|142.42|144.68|144.17|145.33|141.62|142.25|139.47|138.85|133.37|138.52|140.18|137.8||146|144.99|144.99|145.46|146.66|146.23|145.12|146.6|145.65|146.19|148.58|149.8|147.37|145.41|139.62|139.15|138.49|137.8|139.39|140.68|140.76|140.92|139.99|140.54|140.39|138.42|140.29|141.33|140.02|138.76|134.43|134.72|134.94|134.78|135.43|134.69|134.9|134.27|135.5|131.87|133.9|133.91|136.48|134.7|132.61|128.82|126.35|127.56|127.25|125.02|127.87|126.51|125.88|124.42
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||36.4|37.6|38.35|38.34|38.53|39.85|41.99|41.5|42.77|39.98|40.58|38.96|38.36|35.9|39.19|37.2|37.79|38.36|35.21|36.61|36.96|36.17|32.96|31.44|33.46|33.28|32.33|31|30.8|29.58|28.65|26.98|26.8|28|28.15|28.21|28.34|27.8|28.96||27.98|27.97|30.1|31.39|33.52|35.06|33.68|32.68|32.39||32.35|31.21|33.43|33.9|33.97|35.61|38.4|39|39.13|40.44|41.5|44.49|44.89|41.21||42.67|44.55|41.45|40.25|43.9|43.33|44.82|46.84|49.53|48.43|49.17|47.77|45.17|45.9|47.59|49.17|49.53|50.74|50.24|49.17|47.12|49.49|46.69|45.67|46.72|45.86|48.87|50.35|50.71|48.96||49.1|49.53|47.24|48.39|48.36|46.4|47.08|49.59|52.25|50.15|51.36|52.79|56|53.34|53.16|51.49|49.8|51.66|50.89|50.92|51.96|51.49|47.65|47.45|46.9|47.26|45.88|44.93|42.34|50.48|55.29|54.33|50.93|53.63|56.01|55.4|55.18|58.09||58.91|58.29|60.22|59.95|60.35|61.68|62.92|61.94|62.11|59.24|57.5|56.01|56.21|57.41|55.83|55.71|56.4|53.47|54.06|54.46|52.47|51.94|53.5|54.41||56.33|56.64|56.22|55.73|53.12|56.82|56.8|56.1|57.18|56.14|55.54|55.46|54.5|48.58|48.7||49.11|48.11|47.57|46.78|49.53|49.06|49.07|49.98|49.9|50.61|51.81|54.61|54.45|52.1|53.06|53.95|51.92|54.28|55.87|53.88||55.52|56.53|58.9|55.43|57.91|50.51|51.63|51.2|51.46|50.33|49.64|50.42|50.23|51.39|51.68|52.75|48.96|49.84|50.47|51.08|51|53.77|54.83|54.62|56.35|55.09|52.37|52.44|52.43|51.34|49.99|50.37|50.43|52.1|53.48|50.77|52.3|52.36|54.56|55.26|56.49|57.91|58.37|60.25|61.97|59.99|61.8|60.33|61.82|61.36|61.03|60.18|60.5|61.67
00724|48413|/equities/commscope-hlding|R1000GROWTH||10.31|10.79|10.32|10.26|10.29|10.74|11.02|10.63|10.75|10.81|10.73|10.04|10.07|9.24|9.66|9.7|9.83|9.68|9.44|9.29|9.03|8.9|8.41|7.9|7.84|7.61|7.56|7.1|6.84|6.42|6.47|6|6.21|6.24|6.05|6.31|6.34|6.13|6.32||5.98|6.12|6.22|6.45|7.16|6.86|6.7|6.67|6.91||6.99|6.59|7.65|6.91|7.08|7.535|8.36|8.67|8.41|8.53|8.05|8.34|7.83|7.51||7.44|7.27|7.01|6.58|6.81|6.78|6.82|6.95|7.37|7.01|7.2|6.62|6.7|7.04|6.65|7.6|7.31|6.54|6.39|6.3|6.03|6.32|6.14|6.33|6.63|6.4|6.33|6.59|6.58|6.21||6.46|6.74|6.66|6.66|6.87|6.8|6.83|7.27|7.72|7.69|7.88|7.86|8.15|7.64|7.9|8.39|8.36|8.59|8.68|8.66|8.21|8.02|7.39|7.09|6.86|7.24|7.85|7.4|7.62|8.38|9.04|9.41|8.68|9.54|10|9.94|9.91|10.08||10.35|9.82|9.46|9.54|8.68|8.92|9.31|9.53|9.15|9.18|8.98|9.03|9.69|9.6|9.39|9.12|8.99|9.16|9.18|9.27|8.84|9.26|9.68|10.03||10.18|10.71|10.41|10.63|10.04|10.84|10.96|11.24|11.63|11.6|11.04|11.03|10.96|11.07|11.09||10.83|10.74|10.77|10.4|10.98|10.72|10.76|10.68|11.19|11.34|11.22|11.09|11.32|10.22|10.08|10.18|10.03|9.96|10.39|10.55||10.79|10.64|9.8|9.68|10.04|10.1|10.14|10|10.13|9.9|9.42|9.62|9.81|10.23|9.71|11.55|11.26|11.22|10.71|10.87|11.07|10.96|11.39|11.76|12.09|12.17|11.74|11.72|12.13|12.06|11.71|11.73|11.65|11.81|12.19|11.84|12.34|13.23|13.52|13.59|13.67|13.51|14.05|13.75|13.86|13.77|13.58|13.86|14.29|14.61|14.61|14.42|14.81|14.47
00725|1164707|/equities/curevac-bv|R1000GROWTH||10.29|11.41|11.19|11.32|11.29|12.08|12.5|13.18|13.74|13.38|13.48|13.39|13.87|13.53|13.92|13.76|13.7|12.65|12.5|12.92|13|13.48|13.48|13.58|13.47|13.4|13.94|13.8|13.93|13.16|12.62|12.65|13.09|13.24|13.09|14.6|15.24|14.96|14.09||14.24|13.61|13.87|13.94|14.09|14.62|14.93|14.31|14.18||14.27|13.23|13.45|13.51|13.18|14.59|15.65|16.48|16.52|16.33|18.18|18.83|18.6|18.8||19.35|18.85|17.51|18.45|19.09|18.73|19.41|18.01|17.3|15.45|15.66|15.21|14.7|15.44|15.35|15.64|16.62|17.79|17.32|17.18|17.09|16.58|15.99|16.03|16.92|16.18|16.88|17.14|16.94|16.01||17.43|18.49|17.49|17.27|17.69|17.74|18.02|19|19.37|19.16|19.61|19.3|19.2|19.11|18.82|19.41|19.15|19.58|19.52|19.92|19.12|18.25|16.52|16.08|15.69|16.77|16.61|15.06|14.73|15.79|16.01|16.81|16.58|16.82|16.77|16.76|16.23|17.57||16.71|16.74|17.64|17.33|16.44|17.52|18.12|18.91|18|18.2|18.19|18.14|19.39|20.24|19.31|17.9|16.7|17.79|18.38|18.22|18.73|21.85|22.47|22.47||24.48|27.03|28.57|29.86|29.86|30.68|30.57|30.73|33.76|35.25|34.31|36.12|33.72|34.25|35.72||36.8|36.13|38.89|38.8|41.05|40.77|39.52|38.57|38.47|37.35|39.52|42.04|45|40.79|43.58|43.95|43.62|48.22|46.68|44.18||38.92|38.96|41.21|41.1|41.08|38.79|36.95|36|36.76|36.51|35.33|35.87|38.02|38.02|41.47|42.47|42.08|42.1|40.07|39.53|38.38|38.91|39.64|38.58|40.18|39.66|41.38|40.98|39.82|45.47|43.9|41.18|43.17|43.77|44.1|42.69|43.89|43.3|46.57|54.62|54.9|56.08|56.19|58.04|57.85|55.3|53.59|53.3|55.11|55.11|56.39|60.75|66.05|67.48
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||4.61|4.81|4.62|4.65|4.75|4.75|5.06|5.085|5.68|6.01|6.3|5.99|5.94|5.43|5.89|5.72|4.7|5.21|4.85|4.79|4.91|5.04|4.75|4.65|4.94|5.17|5.61|5.66|5.53|5.03|5.12|4.96|5.23|5.27|5.12|5.56|5.65|5.36|5.47||5.11|4.71|4.78|5.13|5.43|5.66|5.38|4.82|4.76||4.83|4.32|5.13|5.04|5.02|5.7|6.69|7.35|7.39|7.18|7.52|8.01|6.97|7.23||7.49|6.52|6.42|6.16|6.77|6.85|6.9|6.85|7.52|7.16|7.27|6.26|5.38|5.86|6|6.71|7.15|8.02|7.72|7.52|6.99|7.18|6.74|7.03|7.46|7.09|7.5|8.17|8.58|8.24||8.83|8.76|8.03|7.79|7.28|7.39|7.58|8.35|9.06|8.48|8.65|9.14|9.85|8.95|8.65|9.03|9.18|9.29|8.16|8.29|8.25|7.73|7.06|6.47|6.86|7.41|7.48|6.79|6.53|6.76|7.81|8.59|8.23|8.35|8.44|10.98|9.22|10.07||10.71|10.61|11.23|11.29|10.14|10.23|10.29|10.5|9.8|9.67|9.81|9.56|10.35|10.71|9.93|8.81|8.5|8.65|8.99|9.36|9.47|9.75|9.99|10.65||11.56|12.08|12.64|11.89|11.42|11.36|11.8|12.51|14.06|15.07|14.61|14.72|14.11|14.54|14.69||14.89|14.79|14.8|14.04|14.3|13.3|13.9|13.95|14.62|14.98|15.09|15.69|15.38|14.94|14.02|14.55|14.47|15.84|16.14|16.37||17.01|16.71|18.35|19.73|20.64|21|21.52|22.56|23.14|22.56|19.52|21|21.97|22.32|23.94|20.86|21.12|24.75|23.71|24.25|23.87|23.75|24.04|23.39|23.76|23.53|24.02|24.16|23.43|23.74|23.49|23.25|21.97|21.66|20.23|19.72|19.22|18.99|20.54|20.53|19.96|20.05|21|20.35|19.99|19.46|19.33|18.45|18.33|17.88|17|16.9|17.76|18.75
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||31.74|33.94|31.81|31.66|31.3|32.77|33.29|32.97|33.9|33.52|34.87|34.38|34.45|33.72|34.29|34.3|34.08|34.05|33.27|33.08|32.45|32.72|31.37|30.6|31.08|31.7|32.68|32.28|32.78|29.1|28.67|27.54|28.59|29.78|29.37|30.67|30.92|30.16|30.88||30.38|31.11|31.1|31.29|33|33.1|31.46|31.02|30.71||31.01|30.04|32.38|31.05|29.71|31.88|32.77|33.53|34.53|34.34|34.31|34.73|33.93|34.69||34.98|34.05|32.51|31.48|33.11|32.17|33.07|32.88|35.36|33.48|33.68|31.66|31.34|32.38|33.1|34.86|35.22|36|34.73|34.73|35.03|31.88|28.67|37.35|40.01|40.33|41.9|42.8|42.52|41.21||40.43|40.28|38.73|38.27|38.61|38.01|37.99|38.72|40.19|40.24|40.19|40.87|42.15|40.75|41.55|41.12|40.66|41.21|39.85|40.36|39.43|38.73|36.49|36.87|37.47|37.7|38.04|35.86|34.37|36.52|39.31|40.2|38.29|40.52|41.21|40.7|40.08|41.04||42.14|42.99|44.29|43.38|41.87|42|42.51|43.78|38.3|37.15|37.35|37.8|38.62|38.9|38.06|37.16|36.66|37.95|38.14|38.47|39.21|40.26|40.38|41.42||42.75|42.9|42.67|42.59|41.74|41.53|41.78|42.13|42.95|41.51|40.2|40.03|39.78|39.74|39.73||39.3|39.17|39.06|37.35|38.74|39.01|39.29|39.07|41.14|41.53|40.25|44.19|43.46|41.55|40.34|40.68|38.91|38.9|39.96|40.49||42.98|42.51|41.68|40.79|40.42|40.99|42.32|43.02|43.78|43.61|43.53|44.15|43.68|44|42.28|43.33|42.18|41.8|39.54|39.74|40.2|41.5|42.43|43.58|43.87|42.9|43.09|42.6|43.4|42.8|41.59|41.24|40.64|41.24|42.26|41.92|41.43|40.93|41.11|38.76|39.04|38.89|40.15|39.78|40.08|38.7|37.53|38.4|38.62|39.22|39.41|38.83|39.86|39.52
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||16.5|17.07|16.27|16.4|15.92|16.56|16.31|16.66|17.32|17.89|17.56|20.19|20.36|22.84|24.13|23.74|23.85|23.09|22.72|23.02|22.99|22.77|22.39|22.25|22.09|21.77|22.61|22.29|21.91|21.3|22.29|21.02|22.27|22.69|22.25|22.11|22.48|21.45|22.52||22.09|21.46|21.49|21.91|22.16|22.54|22.17|19.34|18.87||18.27|17.78|18.88|18.02|17.88|17.63|18.39|19.11|19.34|19.21|19.37|19.76|19.33|20.32||20.96|20.01|19.27|18.61|19.71|19.8|19.65|18.66|19.29|18.63|19.1|17.43|16.75|17.42|17.44|19.15|18.69|19.64|18.76|19.18|18.35|18.99|18.78|19.02|20.97|20.07|20.37|21.2|21.11|20.55||21.05|21.33|21.81|20.84|20.9|21.02|20.56|21.16|22.23|22.25|21.48|21.98|22.67|21.6|21.4|21.92|21.51|21.46|20.93|21.08|20.42|20.19|19.03|17.89|18.96|20.47|20.59|18.83|19.05|19.78|20.73|21.93|24.66|25.34|24.41|23.35|21.74|23.23||23.39|23.7|26.21|26.66|25.75|26.65|27.41|27.67|26.72|26.75|25.85|25.73|26.51|26.73|26.73|24.97|23.87|24.73|25.33|27.02|25.57|26.75|26.88|26.46||27.79|27.79|27.62|27.16|25.79|25.49|25.81|25.33|27.52|28.73|28.42|28.49|28.18|28.77|29.7||29.37|29|28.58|27.51|27.48|26.49|27.59|27.56|28.34|27.76|27.9|28.75|27.68|26.48|26.1|27.08|26.67|26.93|28.23|27.9||28.5|28.42|28.79|30.48|30.73|36.01|38.7|38.04|38.96|39.38|39.75|41.72|42.06|42.9|45.21|44.09|43.99|43.5|41.31|41.19|39.27|39.84|39.71|38.13|38.57|38.25|37.96|36.6|37.84|37.75|37.76|35.2|33.51|33.65|34.18|33.64|33.38|31.99|34.9|33.1|32.52|32.64|35.22|36|36.03|36|36.82|34.41|34.72|35.45|35.1|33.92|36.18|34.96
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||24.68|25.55|25.49|25.23|24.96|25.28|26.5|26.21|27.17|27.08|27.07|26.39|26.78|25.95|26.7|25.86|26.99|26.11|24.36|23.93|24.44|24.6|24.54|23.31|26.18|25.97|26.8|25.58|24.34|24.25|24.18|24.51|25.35|25.95|27.32|27.82|27.56|27|26.87||26.24|24.77|25.64|25.77|26.54|27.51|26.98|25.45|25.41||24.84|23.77|25.58|24.26|24.09|25.02|26.41|27.37|27.26|26.12|27.18|27.52|25.31|25.74||26.31|25.41|25.57|25.17|26.18|24.45|24|22.85|23.3|22.37|23.96|22.4|21.37|23.87|23.98|27.35|29|31.42|30.53|31.21|30.8|31.85|31.51|31.15|32|30.3|31.17|33.23|33.68|32.51||33.85|34|33.04|33.07|33.77|34.33|34.05|34.42|35.59|34.42|34.81|35.52|35.97|34.72|35.18|35.65|35.5|35.96|35.17|35.76|34.76|33.49|31.34|31.34|33.02|34.2|34.26|32.27|32.18|32.72|32.81|34.37|33.14|34.21|33.41|32.96|30.91|31.6||32.24|32.65|34.68|34.71|34.19|34.03|35.14|36.24|35.07|34.22|33.64|32.23|33.22|33.98|33.06|31.83|30.65|31.64|31.64|33.63|32.67|32.88|33.11|33.33||34.41|34.31|35.72|36.64|34.67|35|34.42|35.37|37.09|39.37|38.01|39.51|39.46|39.34|40.24||39.11|39.41|37.17|36.09|36.02|33.1|34.67|33.29|33.47|31.82|32.43|31.4|31.77|30.13|30.05|30.65|30.6|32.23|32.68|32.3||32.51|31.78|31.76|31.46|30.34|30.39|31.22|30.94|32.14|41.28|43.65|48.66|48|47.97|47.89|47.52|47.43|48.57|47.65|46.79|46.63|47.09|47.67|47.83|46|45.3|44.6|43.28|43.01|42.74|42.43|40.96|40.08|40.07|40.26|39.83|39.43|38.2|39.2|38.52|38.45|38.69|39.65|39.63|39.87|38.49|38.49|37.29|37.95|38.14|37.9|35.71|38.28|38.82
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||474.58|482.13|477.93|482.38|486.93|486.54|482.57|484.06|487.46|492.63|490.74|483.85|484.62|480.32|479.28|478.25|472.41|476.03|474.07|470.28|481.09|482.67|524.08|517.68|512.52|506.48|504.3|498.12|499.93|492.14|502.46|496.06|493.95|503.6|500|497.96|495.43|482.06|477.77||480.92|469.39|477.57|468.5|470.97|466.77|464.04|457.94|450.66||451.92|437.63|454.45|448.96|458.75|464.57|469.1|473.57|480.52|482.83|480.92|485.11|477|484.4||496.61|500.25|496.28|494.59|491.94|488.1|486.07|484.71|501.97|492.62|498.94|499.47|487.79|501.53|501.86|502.36|501.88|505.68|495.85|489.06|491.39|499.51|489.6|481.27|496.46|490.6|504.83|511.08|497.86|490.77||498.6|508.48|504.37|505.12|514.63|523.06|516.24|509.43|505.08|511.96|506.55|508.45|500.31|486.6|474.99|475.99|477.85|485.5|487.2|490.4|489.68|483.01|477.26|473.92|470.25|471.62|475.27|467.18|483.38|485.9|481.72|485.34|484.27|478.29|480.78|458.99|457.55|463.99||459.5|459.33|468.69|478.42|464.75|472.54|480.8|481.49|477.25|463.34|467.41|468.94|470.27|467.71|468.91|463.52|452.33|456.02|462.85|477.53|470.55|471.88|476|478.86||485.52|489.09|492.78|500.34|500.5|496.19|503.19|506.31|512.16|527.05|529.04|529.86|534.43|532.53|536.14||525.31|516.16|509.36|508.52|514.1|500.04|516.67|513.28|514.03|514.11|500.49|501|492.84|482.96|469.99|475.64|467.71|465.49|470.89|483.32||498.97|500|498.84|504.25|502.47|505.11|502.59|498.79|501.81|499.2|498.74|499.24|500.98|496.33|487.43|486|481.57|490.61|482.25|447|441.65|441.75|440.47|450.63|461.05|444.94|441.31|434.79|430.12|417.67|408.46|412.55|407.54|416.12|420.48|428.35|436.73|448.98|457.82|465.12|469.3|466.29|471.34|468.39|470.03|473.1|473.08|471.67|475.52|478.11|477.36|476.03|479.4|475.44
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||316.06|318.86|315.88|317.32|317.95|325.89|330.87|323.04|323.03|322.71|320.86|316.27|317.05|311.6|318.24|315.54|311.15|308.32|301.31|296.33|301.63|296.16|285.9|274.65|271.9|271.68|274.8|268|263.73|254.33|257.58|250.13|249.68|249.39|252.73|256.38|253.74|250.84|247||245.79|248.21|252.95|252.68|262.75|264.09|252.99|248.18|249.7||248.87|242.53|259.7|252.73|249.73|261.75|271.78|274.22|275.39|271.38|269.63|271.78|262.3|261.56||267.15|258.71|252.45|257.29|254.04|249.88|241.44|242.54|252.3|239.84|239.69|225.21|221.79|230.46|233.27|232.79|275.82|289.23|284.73|283.9|282.25|289.36|277.02|282.49|291.35|284.15|291.14|295.96|289.71|285.82||289.65|292.74|285.88|282.42|284.04|288.54|287.54|292.13|299.86|290.33|291.16|293.58|294.59|285.45|285.08|283.01|277.22|284.14|280.15|283.66|273.94|265.83|254.96|246.22|249.91|255.64|258.2|249.68|247.82|249.26|255.51|256.45|251.25|253.89|250.87|242.58|234.07|238.41||250.37|245.95|248.3|247.16|236.27|238.73|244.98|253.32|242.82|243.25|236.22|264.45|287.08|295.38|290.04|279.68|272.31|276.86|276.66|287.5|282.85|287.91|288.39|287.06||301.8|299.37|298.73|302.52|299.21|296.52|297.53|294.59|302.59|303.98|306.7|310.29|311.48|310.05|313.83||311.75|309.99|306.95|302.03|308.81|292.44|296.38|284.46|293.83|292.73|286.64|283.67|287.59|269.7|301|304.47|296.67|299.29|298.46|294.28||305.96|292.89|296.07|297.05|302.97|303.13|301.96|301.32|305.64|301.73|297.72|300.3|298.85|308.86|312.41|327.95|316.61|314.63|305.53|306.58|299.45|303.89|298.69|304.89|327|324.71|321.58|321.81|319.25|321.29|312.92|308.9|311.35|308.44|315.96|305.79|305.19|301.56|301.61|298.67|296.93|297.28|303.31|305.49|305.55|301.57|301.85|298.72|304.07|308.23|311.46|308.08|313.62|314.37
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||22.92|23.43|23.28|23.34|23.14|23.24|23.57|23.35|23.54|23.28|23.29|23.2|23.11|22.86|22.38|21.7|21.57|21.91|22.01|22.33|22.25|22.48|22.35|22.6|21.63|21.35|21.4|21|20.89|20.28|20.64|20.54|20.63|20.62|20.87|20.95|21.24|21.04|20.97||21.38|20.5|20.68|20.44|20.87|20.5|19.68|19.45|19.48||19.22|19.34|20.51|20.41|20.46|21.46|22.21|22.24|22.74|22.7|22.46|22.88|22.41|22.26||22.45|21.45|20.82|20.49|20.56|20.35|20.39|20.64|21.49|20.81|20.43|20.76|20.76|21.06|21.1|21.75|22.13|22.57|22.05|21.82|21.8|21.91|21.01|20.8|21.08|21.52|22.1|21.85|21.8|20.86||20.92|20.99|20.8|20.91|21.03|20.72|20.71|20.41|20.42|20.63|20.04|20.4|20.28|20.33|20.16|19.82|19.74|19.92|19.88|20.05|19.97|19.83|19.39|19.2|18.95|19.09|19.07|18.51|18.92|20.29|20.24|20.43|20.06|20.58|20.27|19.51|19.76|20.31||20.22|20.24|19.34|18.91|18.64|18.44|18.56|18.88|18.72|18.43|18.57|18.67|18.85|18.98|18.91|18.49|18.2|18.34|18.48|19.02|18.69|19.06|19.4|18.9||19.49|19.75|19.48|19.43|19.49|19.72|19.7|19.85|20.15|19.65|19.5|19.37|19.43|19.44|19.12||18.67|18.55|18.97|18.73|19.81|20.23|20.01|19.81|20.04|20.15|20.19|20.4|20.45|20.46|20.17|19.97|19.34|19.74|20.56|20.8||21.03|21.19|20.97|20.59|20.82|21.19|21.25|20.94|20.66|20.6|20.27|20.56|20.51|20.54|20.24|20.56|20.34|20.15|19.93|20.24|19.85|20.33|20.24|20.65|20.6|20.49|20.08|20.36|19.77|19.69|19.4|18.79|18.81|18.8|19.27|19.33|19.37|19.18|19.14|19.04|19.47|19.39|19.72|19.48|19.37|19.14|18.99|19.09|19.14|19.51|19.63|19.45|19.9|19.96
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||121.82|127.72|126.1|125.88|128.11|131.04|131.86|131.75|132.61|131.92|131.47|128.82|126.99|125.93|127.63|126.36|126.5|126.82|125.5|128.52|128.34|123.52|131.24|129.32|129.18|129.05|129.05|127.73|126.87|122.51|122.67|120.57|121|123.17|123.72|123.48|123.98|122.88|123.31||122.04|121.07|119.47|120.83|121.47|120.25|117.28|116.23|116.1||114.76|113.76|118.5|118.52|120.04|123.74|125.84|127.8|129.57|128.52|126.6|127.5|126.03|127.49||129.46|125.96|123.85|124.55|120.65|120.46|120.17|119.59|123.48|120.6|121|119.38|119.08|119.34|122.09|122.31|124.13|127.22|120.93|118.73|120.69|121.7|121.45|121.64|126.46|127.15|129.91|131.1|129.94|127.09||126.4|129.02|127.49|129.07|132.17|133.72|136.55|136.97|136.47|137.38|132.7|136.2|137.29|133.7|134.06|133.55|134.18|136.54|137.52|136.62|137.07|135.14|131.23|129.61|128.04|132.3|135.58|128.64|134.54|139.98|139.57|139.75|136.89|139.1|138.01|133.65|135.07|138.21||140.22|136.14|138.94|139.51|136.6|136.94|137.73|139.45|137.39|135.79|136.3|136.23|139.23|139|137.4|134|131.73|134.54|136.98|139.39|137.99|141.49|142.92|145.4||146.6|148.6|146.47|145.98|144.33|146.51|144.88|146.36|149.51|148.13|150.96|150.48|152.15|151.8|149.99||147.19|147.6|143.64|139.55|142.83|144.72|144.79|144.8|148.13|148.51|148.55|149.19|148.72|144.59|142.5|143.22|141.38|143.32|150.05|150.49||154.4|154.74|154.1|155.76|153.69|154.62|155.5|154.89|152.6|154.96|153.78|154.04|154.27|153.42|154.33|152.52|151.96|148.42|153.03|153.31|152.11|154.71|154.92|154.86|153.81|154.41|153.61|152.05|150.33|148.66|145.05|145.64|147.11|148.27|149.07|149.14|149.18|148.54|148.17|145.7|146.13|146.72|145.35|142.51|146.83|147.67|148.94|146.92|151.48|153.67|155.35|153.77|153.77|155.63
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||21.18|22.19|22.05|21.41|21.2|20.34|20.71|21.1|22.4|23.3|23.39|25.75|27.01|26.35|27.07|25.59|25.52|26.45|25.81|25.08|25.03|25.19|25.11|25.95|25.13|25.18|27.47|26.46|25.95|25.61|26.39|25.99|25.81|26.13|26.22|26.7|25.95|24.47|23.84||22.6|21.83|21.26|21.6|21.95|21.98|22.46|19.99|19.84||19.15|18.14|19.02|18.77|18.55|19.61|20.04|21.3|20.46|19.55|19.59|19.86|18.18|19.1||19.7|19.22|19.4|18.8|19.23|19.5|19.19|18.75|19.53|19.23|19.17|17|16.25|15.58|16.67|17.67|18.01|19.34|18.51|18.4|17.77|18.69|18.22|19.2|20.03|18.77|19.47|21.69|22.8|22.28||23.07|23.1|23.3|23.71|24.09|24.79|24.63|25.39|25.88|26.05|25.35|24.8|25.02|24.07|23.59|24|23.87|24.11|22.89|23.5|21.92|19.95|19.75|18.07|21.81|22.11|22.46|20.26|20.94|21.87|19.23|19.78|19.85|20.22|20.3|19.2|17.79|18.98||19.58|20.17|21.9|21.87|20.8|21.51|21.57|20.58|19.25|18.79|17.9|16.74|16.65|17.07|16.58|15.33|15.01|15.67|16.77|17.06|16.32|17.06|16.9|17.83||19.61|20.63|22.61|23.59|22.41|23.26|23.53|24.53|25.67|27.75|27|27.31|26.77|26.67|26.81||27.39|27.06|25.81|24.22|23.33|22.11|23.54|22.55|22.97|22.86|22.95|23.69|23.41|22.38|21.62|23.08|22.5|22|21.43|21.59||22.13|22.18|23.16|23.76|24.01|25.29|25.26|25.34|25.51|25.43|25.3|24.72|25.5|24.92|25.11|24.74|24.71|24.96|24.5|24.17|23.85|23.79|23.49|23.71|24.46|24|23.57|23.54|23.96|23.73|24.08|24.64|23.41|25.33|26.06|26.65|26.06|25.7|25.95|26.21|26.17|26.15|26.98|28.1|28.46|28.09|28.31|28.48|29.01|29.67|31.02|31.14|31.96|31.75
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||92.12|96.92|97.73|96.3|95.56|98.57|100.73|100.19|101.77|100.64|100.13|97.39|96.82|91.8|93.05|90.3|92.44|99.31|99.03|100.67|101.68|100.19|98.01|95.56|95.65|94.93|97.32|93.83|92.15|88.32|88.12|87.34|88.38|88.07|88.4|88.84|91.34|91.08|90.45||93|92.17|93.24|94.69|96.05|95.43|89.58|90.58|92.1||92.98|92.17|95.83|94.02|93.78|99.17|102.73|106.44|109.97|107.85|106.85|107.03|104.34|104.44||106.93|103.44|101.84|100.09|102.15|101.08|101.05|101.09|106.31|105.38|103.66|101.51|101.26|102.04|101.73|105.5|109.26|114.5|112.13|110.29|110.04|111.12|108.43|106.69|116.61|119.36|121.89|122.77|120.63|117.15||118.93|120.87|118.62|119.92|121.56|120.98|122.36|124.79|125.77|125.76|125.09|127.47|127.01|128.54|129.67|128.48|126.48|128|129.31|128.12|126.82|126.04|127.08|124.29|121.42|121.62|118.78|116.83|122.66|124.32|122.51|122.09|119.02|122.67|122.57|117.99|119.99|120.71||120.72|121.63|124.04|121.77|118.36|116.58|115.43|115.25|114.04|111.2|113.01|112.3|114.82|116.03|114.4|111.95|112.49|106.97|107.27|108.19|112.65|115.74|116.48|112.87||113.13|112.38|111.69|109.35|108.85|109.54|109.76|108.92|108.12|108.52|110.62|109.37|109.67|108.24|106.55||105.69|105.49|105.62|103.33|106.93|108.93|108.17|105.43|106.32|108.56|103.84|106.26|107.16|108.06|107.24|106.5|105.5|105.8|108.4|111.59||110.43|111.56|111.95|111.55|110.26|111.16|112.37|111.88|109.94|108.35|106.83|106.79|106.12|106.97|106.12|107.45|106.08|104.31|103.99|105.1|102.61|101.23|101.06|105|104.57|105.38|103.49|102.82|103.77|104.64|102.21|101.07|102.67|103.64|104.15|103.07|101.73|100.46|100.08|100.78|100.98|100.5|102.62|104.37|106.22|105.06|104.04|105.47|105.85|108|108.78|105.59|104.99|106.15
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||73.04|75.19|75.15|74.34|75.55|75.5|75.96|76.08|75.73|75.09|74.26|73.4|73.77|73.03|72.21|73.55|73.85|73.47|71.87|72.09|72.4|72.1|70.76|70.27|69.73|69.84|69.93|69.45|69.94|68.98|69.37|69.91|69.09|68.42|68.44|68.12|68.39|68.28|68.22||69|67.64|68.51|68.7|69.37|70.47|65.32|65.29|65.64||63.42|63.32|63.7|61.77|62.54|64.59|64.58|64.71|62.58|62.65|62.6|62.98|62.29|63.13||63.5|62.09|61.17|61.16|60.35|59.7|58.73|59.17|63.52|63.58|63.27|61.71|61.03|61.36|61|60.67|61.33|63.72|62.17|60.79|62.42|63.74|62.86|62.19|62.7|63.08|64.87|65.11|63.8|63.24||64.26|64.4|63.9|64.09|64.06|64.39|64.61|63.51|63.6|63.59|62.74|63.06|63.35|62.76|62.52|62.11|60.96|62.48|61.86|61.65|61.17|60.35|59.57|58.29|58.09|59.06|59.56|59.11|62.61|64.89|64.16|60.34|60.22|61.04|61.77|60.18|60.53|61.21||61.87|61.37|61.83|61.85|61.8|62.7|62.39|63.16|62.65|62.29|62.33|62.84|63.35|62.85|62.64|62.7|61.44|61.39|61.37|60.96|60.55|61.21|61.65|61.36||62.72|61.87|61.89|61.97|61.16|63.2|63.99|66.69|66.63|66.71|67.79|67.88|67.54|66.9|66.97||66.8|66.91|67|67.34|67.22|67.57|67.24|66.97|67.08|65.7|65.66|66|68.5|68.69|67.52|67.32|66.26|65.67|69.28|69.3||69.41|70.28|70.09|70.1|67.68|67.4|66.94|66.92|66.64|67.07|67.25|67.03|66.92|67.48|66.68|67.26|67.07|66.84|64.03|65.06|64.51|65|65.13|65.43|64.92|65.88|65.65|65.34|65.5|65.3|64.76|64.39|64.74|64.59|64.42|64.11|63.34|63.64|63.48|62.67|63.44|63.28|63.74|64.35|64.54|65.11|65.79|65.74|65.5|66.86|66.22|65.7|66.51|66.53
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||160.52|165.32|166.06|166.9|167.45|173.86|170.73|161.16|162.46|159.94|159.61|156.81|156.99|155.73|156.22|154.2|156.77|155.34|154.11|155.69|153.78|155.36|157.87|156.56|157.47|157.64|157.83|159.32|156.5|151.66|152.24|149.77|150.6|149.39|149.73|150.14|151.49|152.87|155.82||153.86|151|150.82|151.08|153.72|153.96|151.01|152.03|148.74||150.77|145.96|153.09|150.62|151.13|156.56|158.62|161.88|162.8|162.94|164.43|165.29|161.86|163.86||163.84|163.39|163.26|159.61|165.59|163.2|162.52|158.55|158|153.18|154.01|153.08|154.35|155.78|156.54|162.77|168.35|158.99|159.86|159.17|162.11|166.03|165.9|165.04|170.45|167.53|169.61|175.93|176.41|175||176.49|174.33|172.12|171.52|172.23|173.95|174.97|177.06|181.07|178.26|179.36|179.62|175.25|174.73|172.99|172.8|171.85|173.18|171.68|169.92|171.09|172.01|169.67|168.2|168.08|172.14|168.86|161.17|158.02|163.84|168.19|171.61|172.45|173|173.92|173.35|171.95|174.54||177.84|177.45|180.52|179.18|175.41|174.9|176.27|174.15|171.74|172.04|168.75|164.09|166.12|165.19|166.07|161.33|159.58|161.78|163.14|165.86|163.47|165.92|165.51|166.64||167.4|169.33|167.69|169.08|167.61|168.42|170.29|169.26|174.2|177.16|173.73|173.64|173.02|174.33|173.74||174.08|168.57|168.91|163.4|164.72|161.21|162.49|162.75|166.14|168.67|170.41|173.09|174.44|172.38|172.31|175.64|167.81|172.27|174.08|172.63||178.81|179.09|177.09|178.71|181.78|185.9|189.12|191.93|190.69|195.58|192.71|197.29|200.84|200.59|193.9|193.01|198.23|197.26|189.51|187.95|184.13|185.81|184.8|182|184.29|185.76|187.39|188.35|187.87|190.9|188.37|189.98|186.84|187.52|189.25|189.35|189.27|188.46|191.25|185.95|189.34|191.19|193.21|192.3|191.09|186.81|182.87|182.85|185.48|180.51|180.51|181.12|179.65|175.01
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||328.45|332.94|324.25|326.43|328.36|327.31|337.13|336.7|341.65|338.63|333.38|329.05|327.23|312.31|320.16|317.32|313.35|316.15|307.5|314.01|313.21|287.4|281.37|275.98|291.15|293.93|298.63|296.73|289.57|275.91|270.74|265.37|270.96|263.78|261.64|269.58|272.2|260.11|262.71||244.67|255.35|260.24|263.49|268.36|273.32|260.87|255.03|258.24||250.31|241.63|257.87|251.74|250.86|269.97|275.31|276.16|272.47|274.92|270.57|272.68|261.05|268.56||271.85|262.16|247.59|240.92|248.13|255.28|226.79|227.29|244.2|239|246.51|236.7|229.14|236.51|237|246.65|258.99|279.08|271.45|273.08|265.75|273.32|264.98|262.19|278.52|273.96|289.15|289.63|290.36|270.98||271.24|271.83|265.35|260.36|263.73|267.96|268.24|276.15|286.8|276.67|273.77|281.39|289|275.59|268.69|270.06|269.43|280.26|278.29|291.18|276.47|275.54|259.97|250.77|257.41|259.39|251.53|241.68|234.8|245.56|268.33|281.57|271.42|288.64|287.55|284.72|279.82|285.64||296.26|299.79|324.58|313.98|301.07|304.11|306.17|309.4|300.13|296.17|303.77|322.15|330.44|329.26|320.23|305.01|298.84|298.87|307.14|320.98|311.67|312.15|317.5|322.79||323.82|334.13|341.17|339.38|331.71|338.1|348.83|342.2|358.21|367.94|366.31|367.91|365.86|359.03|358.57||356.53|347.89|350.92|339.04|356.1|356.35|378.63|372.26|378.34|389.83|394.87|405.67|405.01|385.66|390.1|404.03|397.59|405.4|415.2|414.53||426.04|425.9|431.06|434.5|438.3|436.85|428.7|417.69|427.35|423.33|422.66|425.19|417.67|423.41|416.1|408.21|395.57|411.27|395.31|380.35|376.32|377.76|385.79|379.06|379.69|359.27|362.39|367.57|358.27|351.82|347.37|338.93|330.7|359.84|376.12|363.87|364.96|366.67|365.47|360.2|372.31|375.47|382.49|388.75|427|424.87|422.5|425.94|434.99|439.94|436.25|436.63|418.83|415.9
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||32.5|33.9|32.06|30.86|30.81|32.06|33.66|33.67|34.77|34.95|34.3|33.47|32.67|30.28|30.61|30.4|30.42|31.5|34.03|35.02|32.82|33.11|32.54|33.58|33.61|33.86|35.21|35.42|34.84|32.35|32.13|31.87|31.28|31.89|30.37|30.81|30.92|30.5|30.41||30.33|29.3|29.37|29.73|29.95|30.03|28.27|28.49|28.84||28.56|27.48|29.19|27.13|27.17|29.98|31.94|33.08|33.82|32.71|32.34|33.77|32.05|31.42||32.01|30.65|28.84|28.45|30.32|29.06|31|31.02|32.62|30.33|31.38|29.06|30.74|31.25|31.41|35.1|37.12|39.31|42.37|41.81|42.04|43.68|42.23|42.84|44.36|44.14|45.52|46.28|46.57|45.75||46.23|46.73|45.7|44.53|43.13|44.16|44.18|46.2|48.16|48.97|48.89|48.95|48.66|47.14|48.37|48.18|47.14|47.68|45.31|46.94|46.54|46.62|44.35|42.27|42.76|42.54|42.66|39.05|38.36|42.18|44.13|46.95|45.4|50|50.69|49.45|48.67|48.86||51.07|52.03|53.11|52.22|49.27|49.54|50.47|49.93|49.74|49.39|46.89|46.7|46.4|45.33|43.83|41.67|41.33|43.29|44.76|44.7|44.88|46.54|46.95|48.81||49.6|48.14|48.3|47.82|46.53|47.45|45.83|46.23|47.15|44.94|43.09|43.06|43.29|44.17|43.94||44.23|43.73|43.67|39.66|39.88|38.63|38.57|38.24|38.9|40.57|41.37|41.63|40.57|39.08|37.23|38.08|35.23|37.86|38.7|39.9||43.54|42.88|41.59|41.98|45.24|45.54|44.9|47.27|44.76|44.74|44.26|46.32|46.37|45.52|40.2|40.2|42.46|43.25|41.29|41.56|41.53|42.22|42.42|43.25|43.21|44.12|43.19|42.97|44.2|44.17|46.55|47.93|47.5|47.36|47.85|47.39|46.77|46.71|45.86|44.19|45.7|43.16|44.21|42.57|42.11|40.09|38.49|39.29|39.24|39.04|39.74|39.05|39.94|38.14
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||61.91|64.98|64.24|63.73|64.79|66.08|67|67.98|68.93|69.99|68.88|69.46|69.93|67.43|68.46|67.96|68.45|66.78|65.2|79.14|79.14|79.13|77.36|75.53|75.69|75.82|76.59|75.06|73.97|70.82|72.81|70.76|71.24|70.5|71.78|73.39|73.77|72.61|73.2||71.57|71.68|72.15|71.47|72.92|72.11|69.91|65.42|64.66||64.31|63.06|65.05|64.11|64.48|67.9|71.22|73.53|75.32|74.24|73.79|74.55|72.16|73.89||75.18|71.92|70.72|70.56|71.47|70.91|69.77|67.47|71.33|69.96|70.11|68.58|68.36|70.4|69.49|73.79|73.78|75.71|72.03|72.3|73.09|70.46|69.92|67.33|72.57|77.16|79.79|81.29|79.05|78.5||80.43|81.24|81.15|81.77|84.08|84.75|81.82|81.51|82.23|82.77|80.95|81.59|82.61|79.65|79.18|78.98|78.23|83.13|82.03|79.97|79.45|79.68|76.97|75.53|75.24|76.78|78.13|74.15|74.84|79.35|79.73|80.75|78.72|79.2|80.26|77.85|76.94|78.6||78.99|79.36|83.37|82.17|88.97|90.25|91.59|91.61|90.17|89.24|89.84|90.01|91.86|90.36|90.56|88.66|85.4|85.64|86.28|87.87|86.24|87.36|86.46|86.09||89.99|92.26|93.37|94|93.69|91.8|95.3|93.81|94.38|99.36|102.68|102.83|102.36|101.79|101.61||100.86|100.18|97.37|96.03|98.15|98.9|100.8|99.03|100.86|100.08|100.93|102.08|102.32|98.96|97.23|98.65|96.49|97.16|99.99|98.8||100.44|100.22|101.16|101.79|101.43|102.46|100.93|98.37|95.72|102.6|100.49|101.28|101.79|99.89|102.89|99.92|93.5|93.86|93.34|90.77|88.03|89.13|87.75|89.53|88.85|87.74|87.5|87.11|87.71|88.61|86.83|86.95|86.01|87.74|88.47|86.1|87.55|87.75|87.36|87.48|88.82|89.81|94.46|96.31|96.02|95.28|93.85|93.46|94.34|93.74|93.66|95.12|95.46|94.3
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|26|25.95|25.8|25.81||25.81|25.81|25.84|25.82|25.82|25.8|25.83|25.9|25.88|25.86|25.84|25.79|25.79|25.7|25.65|25.64|25.66|25.69|25.63|25.65|25.62|25.65|25.64|25.66||25.76|25.74|25.77|25.73|25.75|25.74|25.76|25.75|25.74|25.75|25.79|25.75|25.74|25.73|25.77||25.73|25.71|25.76|25.72|25.72|25.77|25.75|25.71|25.71|25.7|25.69|25.71|25.6|25.72|25.67|25.6|25.6|25.85|25.6|25.6||25.66|25.65|25.55|25.55|25.58|25.6|25.59|25.68|25.58|25.63|25.65|25.46|25.5|25.46|21.21|21.73|21.44|21.26|21.37|21.5|21.5|22.45|22.57|22.76|22.38|22.27|21.87|21.69|21.72|21.27|21.06|20.6|21.39|21.33|21.96|21.91|21.6|20.81|22.08|22.11|22.29|22.08|21.88|22.34|21.89|21.61|21.53|21.28|21.81|21.78|21.22|21.32|21.81|20.9
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||24.41|25.58|24.97|24.7|24.65|25.4|26.24|25.66|26.4|26.48|26.51|25.78|25.8|24.55|25.98|26.4|26.75|26.35|25.41|25.18|24.83|24.25|23.89|22.22|22.34|22.47|22.89|22.72|21.96|20.94|21.16|20.64|19.68|19.87|19.94|20.39|20.32|19.63|19.63||19.96|20.69|20.89|21.19|21.52|21.43|20.75|20.8|21.22||20.72|20.34|22.03|21.72|21.45|23|23.73|24.47|24.96|24.49|25.08|25.72|25.35|25.75||25.55|24.58|24.16|23.73|24.2|23.63|23.31|23.09|24.24|23.48|23.62|22.55|22.4|22.91|23.95|25.29|25.76|26.37|25.74|25.12|24.31|25.08|23.89|23.87|24.55|24.07|24.22|24.82|24.97|24.4||23.98|24.47|23.75|24.02|24.69|25.41|25.66|26.54|28.14|28.17|28.4|29.49|30.05|28.87|29.18|29.32|28.31|29.07|29.37|29.5|28.25|27.53|25.91|25.08|25.77|26.25|26.71|25.67|25|25.95|26.94|27.84|27.7|28.67|28.48|28.51|26.7|27.34||27.88|28.13|29.26|29.03|27.71|27.53|28.92|29.65|28.58|27.79|27.8|27.57|28.63|28.69|28.38|26.33|25.61|26.6|26.06|27.41|26.59|26.99|27.86|28.66||30.76|30.81|32.13|32.46|32.23|32.17|32.97|33.21|35.28|36.41|36.18|36.07|35.6|35.68|35.72||34.49|33.84|33.83|32.8|33.12|32.77|34.7|33.05|33.61|33.87|33.81|34.86|34.55|32.06|32.25|31.8|31.51|31.23|31.82|30.93||31.6|31.1|31.65|32.82|32.47|32.89|33.48|33.08|32.97|32.73|32.04|32.64|32.68|32.22|31.93|31.8|31.38|31.34|33.36|33.83|32.7|33.08|33.1|33.13|33.33|32.13|32.13|31.29|31.35|30.71|29.66|29.69|29.67|30.29|30.79|30.04|30.22|30.22|31.51|31.96|31.79|33.02|34.51|34.44|34.97|34.42|33.58|33.36|34.55|35.74|36.46|33.98|33.29|30.72
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||22.86|22.87|22.86|22.84|22.86|22.88|22.89|22.88|22.88|22.86|22.86|22.86|22.89|22.83|22.78|22.81|22.79|22.81|22.8|22.76|22.78|22.8|22.77|22.77|22.67|22.7|22.69|22.65|22.66|22.18|22.19|22.11|22.1|22.16|22.12|22.27|22.12|22.08|21.84||21.82|21.82|21.73|21.72|21.84|21.94|21.8|21.67|21.68||21.58|21.39|21.6|21.45|21.41|21.66|21.78|21.79|21.81|21.82|21.79|22.14|22|22.05||22.12|22.06|22.01|21.87|21.89|21.9|21.71|21.87|22.01|21.91|21.78|21.72|21.78|21.85|21.74|22.04|22.21|22.07|22.18|22.12|21.98|21.95|21.91|21.94|22.13|22.06|22.06|22.33|22.26|22.24||22.35|22.49|22.31|22.36|22.25|22.4|22.37|22.45|22.4|22.37|22.31|22.25|22.35|22.3|22.39|22.22|22.29|22.23|22.3|22.1|22.15|22.21|22.03|21.81|21.78|21.76|21.89|22.04|22.49|19.38|19.9|20.47|20.17|19.8|19.3|18.64|16.59|17.28||17.53|17.52|18.36|18.81|18.39|18.63|18.95|19.02|17.75|15.06|14.98|14.47|14.93|15.14|15.09|14.24|14.08|14.55|14.59|15.38|15.44|15.55|15.65|15.76||16.13|16|16.57|16.58|16.31|16.42|16.38|16.4|16.68|17.28|17.54|17.66|17.56|17.72|17.77||17.33|17.11|17.19|16.71|17.31|17.07|16.82|17.2|17|16.66|16.58|16.75|16.92|16.25|16.09|16.32|16.7|16.97|17.24|17.06||17.16|16.83|17.21|17.55|17.33|17.67|18.95|18.9|19.11|18.77|17.93|19.01|18.55|18.01|18.18|17.94|17.71|17.93|17.44|17.51|17.28|17.6|17.79|17.86|17.99|18.12|18.14|18.41|18.29|18.22|18.05|17.83|17.72|17.74|17.93|17.48|17.58|17.27|17.88|17.8|17.56|17.7|18.05|18.19|18.28|17.95|17.7|17.73|18.27|18.49|18.49|18.57|18.41|18.17
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||39.3|40.33|40.2|40.31|39.99|40.75|41.53|40.98|41.16|41.43|41.77|42|42.17|41.88|41.96|40.31|40.2|39.4|39.2|38.78|39.12|39.13|37.5|37.66|38.22|38|37.66|38.13|37.38|36.72|35.79|35.52|35.88|35.89|35.89|36.34|36.36|35.66|35.57||36.11|35.61|35.83|35.41|36.47|36.43|34.76|33.9|34.25||34.18|33.93|35.52|34.68|35.14|37.05|37.39|37.19|36.89|37.42|36.6|36.66|35.41|36.18||37.47|37.64|37.51|37.5|37.12|36.59|36.43|35.48|35.45|34.18|34.75|34.24|34.76|34.61|34.85|36.02|36.31|37.57|35.51|35.43|35.9|36.7|36.47|36.84|37.16|37.19|37.55|38.6|39|38.55||39.02|39.84|39.82|40.32|41.62|41.91|41.79|41.84|42.83|43.53|43.8|43.39|42.43|42.15|41.38|42.23|42.68|42.91|42.31|42.63|43.31|42.56|42.15|41.85|43.05|42.88|41.93|40.59|39.67|38.71|37.76|37.55|37.19|37.37|35.65|35.23|33.87|34.41||34.76|34.93|35.07|35.26|34.55|34.63|34.88|35.44|34.14|33.82|33.17|32.46|33.67|33.89|34.22|33.4|32.37|32.64|31.93|32.9|32.51|33.38|33.42|33.14||33.3|34.22|34.47|35.33|34.38|34.73|34.13|35.03|36.03|36.66|36.83|35.97|35.58|36.45|36.67||36.65|36.03|35.86|35.5|36.39|35.21|34.23|33.8|34.03|33.76|34.54|34.9|35.8|35.05|34.56|35.73|36.26|37.03|37.41|36.68||37.12|37.28|38.49|38.87|38.86|39.97|39.95|39.65|39.88|40.05|40.34|40.33|40.47|41.41|41.92|42.02|42.22|42.58|41.41|42.22|40.37|39.99|39.96|39.3|39.92|40.36|40.28|39.62|40.08|39.97|40.59|39.6|38.14|38.08|37.74|37.61|37.84|37.99|38.86|38.81|38.78|38.75|40.07|40.07|40.86|41.54|40.64|40.26|41.7|41.72|41.82|42.32|42.23|42.89
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE||24.06|26.02|25.44|24.41|22.59|23.81|25.19|24.98|25.97|24.79|24.05|21.12|25.81|24.4|24.94|24.45|23.98|23.86|23.6|23.02|22.67|22.22|21.98|21.6|23.42|23.13|23.11|23.1|22.74|21.52|21.41|20.81|21.06|20.79|20.38|21.81|23.46|22.56|23.39||23.04|21.7|21.97|23.51|23.13|22.85|21.02|21.56|21.1||21.98|20.19|23.07|22.93|23.67|26.9|28.74|29.19|29.34|29.25|29.53|30.02|29.25|29.35||30.03|29.79|28.31|26.58|28|28.06|28.86|29.04|28.36|28.26|29.21|28.3|29.7|31.05|30.68|34.1|34.46|36.31|37.2|37.71|38.27|39.55|39.83|40.57|41.72|41.19|41.71|42.76|42.6|41.59||41.37|40.77|39.47|38.93|38.85|38.68|38.79|40.7|41.86|42.51|43.5|43.66|43.68|42.77|43.35|43.17|43.05|43.95|43.77|42.7|42.86|42.71|40.09|39.66|40.46|39.5|39.57|38.83|36.64|41.16|41.69|43.19|41.61|43.66|44.97|45.59|43.38|44.06||44.78|45.6|46.76|46.19|44.28|44.11|45.17|44.84|43.07|41.62|41.02|39.95|40.65|41.31|39.49|38.58|37.43|37.99|38.46|38.81|39.08|40.09|40.05|40.49||40.68|41.55|42.19|43.22|42.74|43.76|43.12|42.45|43.79|43.71|42.58|42.28|42.26|42.87|42.86||43.09|43.26|42.58|40.18|40.23|38.73|38.57|37.2|37.38|38.58|38.88|39.78|38.57|37.99|36.66|37.87|36.12|36.57|37.64|38.29||39.99|40.07|39.5|40.74|42.5|41.62|43.16|43.56|40.58|41.3|42.01|43.06|44.33|44.13|42.5|43.37|41.97|41.49|41.13|40.39|42.3|46.2|46.18|45.3|45.37|44.33|42.05|42.93|43.7|43.85|43.54|44.32|43.51|42.97|43.73|44.33|43.6|44.29|45.59|42.5|42.57|44.58|45.36|44.27|44.16|43.01|42.17|42.84|42.92|42.07|42.43|41.58|41.87|39.84
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||77.73|80.66|79.91|79.39|79.63|81.08|82.72|82.66|83.38|82.02|81.31|79.91|81.17|79.23|79.33|78.93|77.49|75.57|74.16|73.7|74.18|72.59|72.59|70|72.99|74.02|75.19|74.64|73.33|70.53|70.81|68.68|71.31|70.2|71.96|73|73.39|72.09|71.33||70.87|69.56|70.27|69.11|71.12|70.97|67.76|66.19|66.55||65.97|65.31|68.39|66.36|67.91|70.76|72.57|73.9|74.09|72.68|72.73|74.18|72.83|75.05||75.2|73.6|70.75|68.99|72.23|71.23|70.8|70.03|73.17|71.6|71.98|69.1|69.5|70.74|69.89|76.98|78.3|82.12|81.74|81.7|80.81|87.33|85.18|85.42|87.41|83.67|85.51|86.79|86.8|85.82||86.44|86.47|82.49|81.9|82.38|82.91|83.56|85.72|87.32|84.7|83.7|84.79|85.25|84.46|84.51|83.49|82.13|82.77|81.52|81.9|77.42|77.29|76.56|78.31|78.21|78.45|79.73|77.09|76.75|80.5|83.13|83.03|82.52|83.41|83.3|82.92|80.5|80.26||83.62|83.05|84.26|86.33|80.37|80.6|74.21|74.93|75.43|76.25|76.45|75.41|78.55|77.25|75.71|73|69.8|69.52|70.38|73.39|71.76|73.69|73.72|75.04||76.77|78.12|79.67|80.08|76.6|76.82|77.43|79.36|83.78|84.5|84.86|84.2|83.83|82.5|82.35||76|75.7|74.91|72.65|71.74|69.85|70.56|71.11|72.55|71.4|70.91|72.54|72.81|70|69.17|69.36|68|70.17|69.09|66.79||67.77|66.71|67.56|71.31|72.93|72.99|73.56|72.98|70.95|70.74|71.11|71.71|71.43|72.78|74.8|67.21|67.43|69.43|69.17|70.04|69.25|70.31|69.99|69.39|69.52|69.83|69.67|69.11|69.79|70.22|68.9|68.24|68.38|70.01|70.06|69.55|69.6|70.18|71.7|69.7|69.78|70.22|71.14|71.12|71.61|71.73|70.51|70.82|72.41|73.28|74.28|74.21|75.23|75.25
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||56.03|57.23|55.96|55.55|55.06|55.85|57.39|57|58.31|57.77|57.73|56.59|56.23|55.03|55.23|54.22|55.5|55.27|54.97|55.03|55.51|55.71|55.64|54.28|55.2|54.64|55.67|54.91|54.5|52.74|52.14|49.69|50.31|49.92|49.01|49.62|51|50.46|51.87||51.11|49.75|50.58|51.82|52.44|53.38|49.05|49.75|50.83||51.66|50.12|53.2|52.09|51.4|55.54|59.03|59.81|60.43|60.17|59.39|59.92|57.72|58.77||59.33|59.52|55.55|52.49|54.75|55.01|54.5|54.07|56.44|55.09|56.5|54.01|53.33|54.52|55.03|58.35|58.39|59.62|61.19|60.97|60.58|61.75|60.16|62.32|64.2|62.8|64.09|66.27|65.11|63.16||62.3|62.84|61.05|61.12|61.97|61.67|62.61|65.28|66.64|65.35|65.78|66.97|68.27|67.64|69.01|69|68.05|69.07|68.1|68.88|68.13|68.34|66.02|62.6|64.22|64.68|64.48|61.41|60.05|67.05|69.1|70.08|68.15|70.94|70.48|68.62|66.57|66.83||68.41|69.26|71.17|69.9|68.34|69.57|70.72|69.5|65.43|64.84|63.42|59.55|60.21|61.15|59.46|58.88|57.74|59.45|60.19|58.92|56.44|57.72|57.7|59.59||60.69|62.4|63.5|63.69|62.54|63.52|63.28|62.38|64.99|64.93|65.57|65.39|65.02|64.6|65.22||64.68|63.9|63.28|59.19|60.07|58.83|60.44|60.58|60.86|62.58|63.26|64.48|62.48|61.27|59.68|60|56.7|58.61|60.08|61.03||61.89|60.45|60.39|59.73|59.32|60.96|60.78|61.99|62.2|62.41|63.12|63.84|64.37|67.43|64.11|67.46|65.3|65.44|63.78|64.91|67.21|66.6|66.34|66.05|66.31|66.31|65.78|66.61|66.35|67.32|66.95|66.75|64|64.2|64.62|64.38|64.86|66.01|66.4|63.26|64.55|65.56|66.39|64.29|64.14|62.9|60.46|60.89|61.49|61.37|59.59|58.58|58.51|59.25
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||11|11.69|11.64|11.74|11.77|12|12.38|12.79|13.05|12.85|12.66|11.84|12.38|12.01|12.31|12.18|12.54|12.04|11.5|11.12|11.65|11.65|12.15|12|11.98|11.78|12.52|12.94|12.47|12|12.8|12.7|12.45|12.15|11.69|12.52|12.59|11.99|11.57||11.47|11.04|10.89|10.98|11.13|10.35|10.33|9.86|9.19||8.76|8.13|8.2|7.73|7.68|8.3|8.54|9.14|8.32|7.53|7.85|6.6|6.38|6.75||7.02|15.12|14.78|14.36|15.01|15.43|14.95|14.59|14.88|14.05|14.07|12.54|12.32|13.67|13.07|14.46|14.83|16.5|16.28|16.39|15.15|15.59|15.07|15.19|16.88|16.27|16.07|17.01|16.5|16.16||17.62|17.91|17.48|17.05|18.33|18.23|16.94|16.56|17.36|17.11|16.65|16.7|17.54|16.75|17|17.55|16.56|15.94|15|16.08|14.67|13.39|12.51|12.38|13.18|13.99|13.72|12.69|12.74|12.97|14|14.67|15.43|15.67|15.55|14.85|14.11|15.51||16|16.34|17.3|17.86|16.73|16.85|16.95|17.39|16.3|16.44|15.87|15.87|16.58|16.97|16.65|15.04|13.83|14.66|14.66|14.73|13.96|14.04|14.19|14.46||15.49|15.22|14.95|14.55|14.42|16.28|16.05|16.82|18.47|19.1|19.09|19.42|19.31|19.71|19.75||20.16|19.83|19.35|19.58|19.48|17.8|18.51|17.89|18.21|18.47|18.68|18.9|18.78|16.93|16.55|17.61|17.58|18.72|18.24|18.5||18.71|18.73|18.4|18.83|19.05|19.42|19.66|19.59|21.07|23.5|23.4|24.81|25.02|25|24.51|24.86|24.64|24.8|24.31|25.25|25.48|26.22|26.19|25.61|26.03|25.81|26.2|25.54|26.61|27.63|26.33|26.97|26.21|26.42|26.68|26|26.13|26.02|26.35|24.66|23.79|24.62|25.3|24.96|25.6|24.96|24.59|24|25.47|23.55|24.03|21.74|22.33|22.77
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||841.21|841.79|841.1|841.33|841.14|842.19|841.44|841.44|840.41|839.65|838.5|837.1|837.6|837.03|837.25|837.2|837.54|837.94|837|837|837.48|837.15|838.52|837.31|839.6|837.15|836.84|835|833.95|834.34|835.38|834.1|834.44|833.05|833.05|834.57|832.26|832.5|832.2||833.9|833.1|832.55|832.4|833.87|833.5|832.31|831|829.85||830.5|830.48|831.41|832|832|834.11|834.61|834.16|835.95|834.13|834.16|835.11|832.73|833.78||834|833.87|832.51|832.45|833.35|834.01|831.83|830.51|833.22|833.1|837|831.76|830.62|831.11|830.57|831.26|834.75|836.01|838.15|837.49|836.5|841.69|836.01|837|837|835.25|836|837.01|837.28|839.31||845.49|845.9|848.02|844.69|848|852.92|851.24|853|852.15|854.82|847|844.55|849.71|846.8|860|849.54|845.66|842.8|844.6|676.75|677.31|670.94|672.2|650.34|638.51|632.92|636.28|598.73|610.84|654.25|669.61|669.23|645.65|661.92|673.54|662.92|672.78|682.77||687.8|680.36|693.45|689.19|672.2|670.57|679.19|687.84|693.37|681.62|687.23|686.14|686.87|673.63|664|658.23|642.71|645.3|645.3|657|652.4|661.5|660.5|670.09||684.46|684.57|677.02|683.59|678.03|674.31|658.75|658.07|667.17|659.47|667.59|672.02|673.76|664.32|662.84||652.83|642.51|641.67|634.95|657.83|669.49|671.77|675.92|674.96|675.8|672.96|674.06|674.78|673.28|658.32|658.73|642.36|646.88|664.73|674.7||700.3|703.62|698.86|676.48|687.46|693.17|690.49|693.76|697.54|694.6|690.88|692.08|682.38|673.05|653.75|666|661.91|657.06|651.38|664.92|657.07|680.54|678.82|681.84|674.27|665.8|664.3|652.38|661.92|656.36|642.95|645.31|644|647.13|642.2|639.09|636.07|630.6|631.4|624.41|627.81|623.88|629.71|630.72|629.86|627.67|627.05|627.41|617.55|621.5|625.9|619.57|634.62|636.11
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||77.93|82.1|80.35|80.85|80.48|83.61|85.38|85.04|86.39|85.34|84.64|83.89|81.78|80.04|79.98|78.48|78.14|77.97|75.9|80.18|80.12|77.1|76.95|74.78|76.64|76.99|76.75|74.97|74.05|70.99|71.36|69.66|71.46|70.73|69.11|69.93|70|67.74|68.69||66.46|65.38|65.85|66.67|68.86|67.54|66.07|64.48|64.57||63.9|62.83|66.44|66.7|65.64|68.23|71.86|72.52|73.04|73.9|71.94|74.46|73.41|75.23||75.63|74.58|71.81|67.95|70.33|71.15|70.62|73.03|79.38|77.3|79.66|77.33|74.94|79.15|78.76|79.59|79.78|83.04|79.99|77.22|75.61|76.36|74.53|74.48|78.28|76.13|77.9|79.35|78.37|75.42||75.71|76.27|74.95|74.61|75.53|74.79|73.56|75.35|80.5|80.28|80.89|84.43|88.14|84.57|83.38|82.45|84.38|91.15|90.85|93.25|90.02|90.39|88.01|85.7|89.67|91.36|93.11|86.87|84.29|90.39|97.07|96.97|94.05|95.52|93.57|91.7|92.39|94.98||95.32|95.89|97.92|97.6|94.88|95.5|94.63|96.27|94.25|91.15|90.21|90.99|92.99|91.96|90.79|90.28|88.28|87.07|87.4|88.37|84.08|87.38|91.84|93.95||99.13|100.27|97.96|99.12|98.98|100.22|102.08|100.29|101.44|100.37|100.73|99.38|99.67|98.27|97.55||96.87|95.87|94.47|92.22|94.11|97.89|98.21|96.73|95.93|95.95|96.47|98.32|97.08|96.34|94|96.09|93.07|93.91|96.25|99.74||101.58|100.08|101.37|100.1|101.26|101.04|101.85|102.98|101.63|100.16|99.2|99.22|101.17|100.19|99.3|98.4|97.02|97.66|93.09|93.8|90.42|91.27|95|94.97|97.12|97.72|100.65|102.16|100.38|99.93|98.71|99.42|99.53|99.4|99.8|96.91|98.99|98.49|97.36|95.27|98.96|97.96|98.67|97.77|98.12|96.71|93.01|94.85|97.43|97.39|97.82|97.01|97.93|97.1
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||25.03|25.94|25.07|25.08|25.13|25.75|26|26.2|27.06|26.79|26.74|26.44|26.11|25.03|25.62|25.44|25.33|25.39|25.27|25.23|25.22|25.2|24.59|25.67|25.99|26.09|25.38|24.45|24.13|23.06|23.27|22.96|22.97|23.03|22.68|23.02|23|22.73|22.69||22.41|22.11|23.17|23.7|24.36|24.45|23.18|23.28|23.3||23.35|22.76|24.16|24.2|24.14|25.62|27.12|27.52|28.11|28.08|27.2|27.77|26.99|27.16||27.8|26.99|25.87|25.34|25.93|25.12|25.72|25.56|26.47|25.49|25.36|25.06|24.89|25.3|25.31|25.95|26.64|27.76|26.84|26.24|25.37|26.18|26.22|26.24|25.12|24.87|25.32|25.28|25.16|24.9||25.13|25.5|25.09|25.34|25.05|24.84|24.57|24.7|24.96|25.03|24.58|25.09|25.63|24.36|24.14|24.52|24.51|24.78|24.69|24.64|24.48|24.53|23.75|23.67|23.61|23.6|23.8|22.84|22.57|24.61|25.78|26.17|25.75|27.04|27.78|26.77|27.66|28.32||28.91|28.63|28.91|28.82|28.11|28.2|29.41|29.9|28.9|28.42|28.45|29.05|29.38|29.11|29.61|28.9|28.74|29.28|29.44|30.02|30.3|30.49|31.39|31.91||32.74|33.22|32.9|32.59|31.97|32.5|33.11|33.42|33.52|32.83|33.12|32.68|32.82|32.8|32.42||31.82|31.53|31.31|30.52|31.68|32.51|32.23|32.12|32.4|32.7|32.24|32.25|32.21|31.59|31.01|30.88|30.12|30.32|31.29|31.33||32.56|32.85|33.21|33.3|33.34|33.23|33.08|32.8|32.95|32.41|32.14|32.25|32.19|32.33|32.12|31.85|31.74|31.13|31.19|31.51|31.18|31.66|32.42|32.69|32.82|31.83|31.21|31.12|31.31|31.13|30.83|30.58|30.54|30.62|30.11|29.17|29.23|29.05|29.25|29.19|29.93|30|30.17|29.8|29.42|28.68|28.59|27.96|28.57|28.86|29.15|28.96|29.28|28.96
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||53.39|55.38|54.79|54.44|54.41|56.05|56.69|56.46|57.02|56.76|56.9|55.94|55.82|54.06|54.72|54.6|54.64|54.52|54.57|54.96|54.41|53.32|52.65|51.92|51.15|51.17|51.51|50.8|50.44|48.31|48.71|47.61|48.32|48.58|48.81|49|49.71|48.48|48.42||48.57|48.14|48.11|48.4|48.86|48.08|47.54|47.38|47.01||46.27|46.3|48.28|47.97|48.82|50.51|52.04|52.75|53.5|53.27|53.25|53.63|50.99|52.28||52.47|51.78|50.6|49.73|49.9|49.8|49.87|50.02|51.46|49.69|49.66|49.7|48.49|49.33|50.16|50.26|50.67|52.31|50.3|49.18|49.04|50.75|50.37|50.22|51.82|51.42|52.73|52.6|51.81|50.14||50.45|50.86|50.83|51.18|51.76|51.37|51.3|51|51.64|52.89|51.93|52.88|53.94|52.56|52.55|52.14|51.73|52.73|52.91|52.55|52.61|52.54|51.83|51|50.12|51.12|51.5|50.17|48.85|50.71|52.9|53.27|52.8|54.27|54.12|52.81|52.45|52.97||53.57|53.31|54.28|54.27|53.59|53.38|53.78|55.08|54.76|54.21|54.16|54.77|55.58|55.97|55.66|54.91|54.04|55.1|55.46|57.72|56.05|56.26|57.84|57.74||59.28|59.98|58.71|58.4|58.39|59.53|59.44|59.34|59.65|58.64|59.26|58.73|59.18|58.7|57.94||57.64|57.09|57.36|55.71|57.4|58.34|58.92|58.57|58.45|59.02|58.66|58.79|57.97|57.67|55.74|56.95|55.35|56.43|58.96|58.73||60.48|61.19|61.17|60.67|61.22|61.92|62.28|62.12|62.38|61.74|61.61|61.3|61.39|61.42|60.75|61.11|61.62|60.94|60.01|60.05|59.33|59.89|60.14|59.77|60.24|59.95|59.51|59.06|58.76|58.33|57.31|56.62|57.04|58.11|58.44|58.01|58.57|58.17|58.65|57.41|59.69|59.48|59.9|60.17|59.4|58.86|58.56|59.65|60.28|60.31|60.54|60.14|59.94|59.68
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||278.01|285.05|274|269.36|268.09|269.33|269.82|269.91|277.88|264.25|266.5|271.85|268.97|265.94|273.42|272.49|269.45|271.39|265.7|270.62|265.28|259.56|255.7|255.27|255.43|264.47|271.4|279.52|295.56|283.83|280.97|273.33|277.52|277.77|275.52|281.1|288|275.79|285.68||279.83|274.81|286.66|285.66|290.36|289.91|277.42|271.27|264.17||270.11|254.52|284.47|280.13|276.42|293.8|311.12|304.26|308.28|308.29|297.87|303.67|299.95|304.47||306.1|302.63|292.78|280.49|281.81|284.52|283.87|290.31|309.2|297.59|299.28|280.98|277.22|278.36|286.11|296.84|297.7|309.33|301.53|291.16|283.13|286.95|278.9|281.96|292.34|289.32|294.36|307.27|308.78|295.73||290.64|293.52|290.72|304.66|304.16|297.86|296.25|292.04|301.12|300.54|300.12|319.82|330.82|317.75|321.67|322.86|327.04|334.23|334.13|340|337.95|334.3|326.07|316.76|320.16|321.64|323.32|319.94|318.08|335.49|341.01|345.84|339.51|340.82|328.02|318.07|315.34|311.04||322.66|321.25|323.89|320.24|308.78|315.16|311.28|316.33|298.76|287.74|285.86|285.01|291.31|295.93|292.13|286.28|280.06|282.53|290.67|305.79|289.12|290.69|306.11|310.25||306.98|304.21|299.27|297.8|301.23|298.21|298.48|292.93|297.91|297.79|296.95|297.17|291.75|293.6|294.7||289.03|285.02|286.29|281.44|286.25|284.52|284.16|279|282.72|288.67|283.95|288.65|293.21|293.88|290.79|290.03|281.89|291.33|283.64|285.97||288.3|293|294.83|291.39|303.42|299.44|334.19|325.38|322.82|321|318.47|326.25|329.35|328.23|329.72|331.2|326.49|329.85|319.22|317.48|317.19|327.2|335.91|338.37|337.38|342.01|338.71|338.44|337.21|337.24|330.29|330|320.24|326.6|323.48|310.47|312|314.57|317.67|317.04|345.76|343.84|351.88|345.2|340.93|335.82|325.48|328.53|337.08|339.65|322.52|319.29|325.79|331.76
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||65.09|66.57|65.35|65.05|65.93|67.27|67.81|67.94|68.14|67.99|67.55|66.54|66.37|65.52|65.28|64.9|64.31|64.29|62.88|63.18|65.1|64.38|63.08|61.69|62.39|61.97|62.36|60.68|60.85|58.76|59.31|58.3|58.89|59.04|59.65|60.08|60.45|60.42|59.9||59.33|58.34|58|57.71|59.02|59.06|57.29|55.49|54.87||53.5|53.28|54.94|54.66|54.49|55.75|56.84|58.44|59.25|58.92|58.74|59.61|58.01|59.37||59.95|58.1|56.18|55.96|55.97|55|54.71|55.26|58.28|57.46|57.9|56.06|56.09|57.55|56.58|58.24|58.96|61.51|59.96|60.08|61.98|65.77|64.71|65.68|68.45|67.73|70.68|71.06|70.16|69.92||71.26|71.85|71.94|72.51|72.96|73.4|72.88|72.36|72.2|72.56|72.27|72.71|72.48|72.11|70.37|68.99|68.68|69.21|69.51|69.59|68.03|66.88|65.98|63.56|62.71|63.18|63.54|61.13|66.23|68.41|68.11|67.71|66.87|67.61|67.59|66.15|64.23|65.68||66.14|65.63|66.61|66.58|65.98|66.91|69.1|70.02|68.03|67.6|67.53|66.64|68.08|66.67|66.28|64.38|61.97|63.25|64.42|64.61|63.13|64.24|64.63|65.96||67.05|68.58|69.43|68.35|68.08|68.6|68.54|67.45|69.12|68.79|70.28|69.81|69.83|69.34|69.46||68.03|67.57|66.49|65.95|65.87|67.24|68.06|66.96|66.95|67.21|67.06|67.68|67.05|65.89|65.21|65.87|63.69|64.41|65.41|64.76||66.34|65.81|65.28|64.54|64.14|64.72|64.93|64.3|64.52|63.69|63.19|63.01|62.71|61.97|61.53|61.82|62.73|61.87|63.11|62.95|62.65|63.9|66.46|66.49|65.63|64.57|64.09|64.01|64.32|63.13|61.63|60.75|60.25|59.99|59.45|58.8|58.13|57.18|57.6|55.45|56.23|55.79|56.23|58.1|57.48|57.4|56.63|56.34|57.4|57.46|57.48|56.1|57.45|57.77
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||110.61|115.26|112.53|110.69|107.49|110.92|112.19|110.96|113.07|111.83|112.7|112.26|110.3|106.64|107.14|106.21|106.28|105.38|105.44|107.18|108.92|103.21|103.82|99.84|100.54|97.94|98.77|99.2|97.57|91.96|91.95|90.25|91.78|93.32|94.17|97.15|98.91|95.2|96.56||100.62|98.7|101.15|102.41|102.36|100.63|97.19|106.19|110.64||107.81|107.58|113.86|111.34|110.89|117.85|122.2|129.23|133.08|132.37|129.65|129.89|126.12|128.13||127.66|123.98|122.58|120.41|120.16|112.13|119.79|123.96|127.47|123.6|122.11|118.41|118.54|120.63|122.14|123.3|130.83|136|130.34|128.83|127.4|127.31|126.68|122.56|128.37|134.84|141.67|144.76|143.29|141.74||141.51|138.4|137.92|137.28|135.97|135.45|136.1|139.99|143.1|144.72|146.03|145.14|142.32|148.65|147.99|143|141.11|137.92|136.89|132.46|131.55|130.35|126.94|128.75|130.83|129.72|127.92|123.71|117.81|129.84|131.2|128.54|120.55|120.16|118.39|118.16|117.28|122.34||128.01|127.88|131.93|133.27|128.75|128.12|130.37|130.93|126.12|115.76|114.51|115.46|116.3|118.18|117.2|115.31|113.35|116.37|116.62|118.91|117.48|118.66|121.4|126.64||126.06|127.07|123.75|123.75|120.28|121.49|120.93|121.86|122.67|117.24|116.02|114.74|115.89|116.25|117.07||115.6|114.36|114.14|109.09|112.39|115.13|115.22|116.1|115.04|117.21|120.14|119.11|119.23|116.83|113.29|113.47|109.21|110.21|114.1|117.28||124.09|121.31|121.01|118.73|120.64|121.92|125.57|127.45|128.08|123.96|122.82|122.14|126.03|124.86|122.24|121.91|124.73|123.93|122.21|124.19|126.51|128.35|133.32|130.63|131.79|131.12|129.59|126.04|128.32|127.29|125.28|124.06|124.5|127.45|127.91|125.62|127.23|126.59|125.55|122.53|128.08|127.2|127.42|123.76|127.72|124.84|122.67|122.58|126.21|129.31|130.65|127.82|128.86|128.01
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||60.04|61.7|61.66|59.56|57.97|58.23|60.25|59.33|60.03|59.58|59.11|58.41|56.23|54.92|52.81|50.61|49.23|49.76|50.1|49.44|48.97|47.89|46.39|45.31|45.08|42.98|43.54|43.33|42.26|42.41|39.84|39.19|41.05|39.34|40.72|41.74|39.86|36.7|39.99||39.61|39.57|39.4|40.43|41.02|39.27|38.66|39.62|41.61||40.21|39.64|41.85|41.54|40.48|43.32|44.84|50.4|51.48|50.75|49.44|48.38|45.84|46.59||47.81|46.39|44.9|42.68|43.84|42.4|42.68|42.23|44.01|43.99|44.54|40.32|40.9|41.42|40.88|44.94|45.65|44.37|42.12|40.41|38.78|40.01|39.96|39.99|40.22|40.44|41.15|45.01|45.29|45||44.46|43.6|41.96|41.29|41.65|41.85|41.38|45.11|48.29|44.92|42.61|39.53|38.65|38.01|38.13|35.89|34.65|33.05|32.43|31.68|31.08|29.89|28.27|28.59|30.74|30.02|33.63|31.99|32.1|34.68|34.72|34.03|32.25|27.59|25.86|25.43|21.84|22.12||22.23|22.67|23.92|24.49|22.37|23.17|23.04|23.05|21.66|21.56|22.04|21.17|22.31|22.97|21.96|20.31|19.97|20.09|20.97|21.13|20.5|22.75|22.86|22.85||24.09|23.66|24.12|24.39|23.08|23.92|24.32|24.31|25.46|25.03|24.14|24.27|24.25|24.69|25.32||25.25|24.86|24.27|22.52|22.98|22.61|22.36|22.3|23.8|25.17|25.12|26.25|25.4|24.4|24.66|24.58|24.15|24.89|25.2|25.16||26.73|25.66|25.61|26.09|27.92|27.99|27.79|27.1|27.34|27.33|27.76|29.78|30.65|29.64|30.46|30.01|31.11|31.37|30|30.56|29.45|29.79|31.66|31.71|31.58|32.01|34.53|34.93|34.4|35.1|33.7|33.67|33.01|32.4|33.26|26.5|24.6|24.74|26.21|27.75|26.95|26.75|27.91|27.27|27.22|26.72|25.82|26.56|27.89|28.42|28.46|28.11|29.03|27.57
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||36.66|37.78|37.03|36.68|36.48|37.6|38.44|38.45|38.73|38.72|38.55|38.23|37.91|37.44|37.56|37.06|37.11|37.23|37.2|37.35|37.13|36.04|35.17|34.83|34.83|34.36|34.75|34.85|34.48|33|33.32|33.05|33.18|33.41|32.94|32.74|32.55|31.94|31.1||31.8|31.45|31.32|31.88|31.8|32.18|30.7|31.43|31.66||31.52|30.8|32.71|32.2|32.19|33.98|35.17|36.47|37.43|36.65|36.63|36.99|35.68|35.77||36.03|34.61|33.95|33.71|34.3|33.16|33.45|33.59|35.24|34.06|33.79|32.85|33.54|33.98|33.27|35.03|35.42|36.56|34.99|33.84|34.12|34.95|34.4|34.26|34.82|34.96|35.67|36.84|36.64|35.44||35.48|35.28|34.68|34.23|34.52|34.42|34.16|34.45|35.82|36.32|35.94|36.44|36.88|36.49|37|37.02|36.73|37.32|35.88|35.73|34.94|34.93|34.1|33.42|33.73|34.28|33.98|32.93|32.42|33.85|34.85|35.13|33.11|35.92|35.75|34.38|33.81|34.41||34.56|34.98|35.73|34.99|34.07|34.34|34.56|34.47|33.51|32.83|32.18|32.52|32.61|31.62|31.09|30.76|30.64|31.62|32.23|32.82|32.63|33.58|33.83|34.32||35.07|34.38|33.91|33.92|33.98|34.01|33.65|33.32|33.53|32.33|31.83|31.64|31.63|31.64|31.35||31.13|30.3|30.59|29.26|29.96|29.48|29.99|29.68|30.08|30.86|30.85|31.08|30.83|30.43|29.06|28.8|27.41|28.13|28.5|28.75||30.73|30.78|30.28|30.18|31.32|31.48|31.71|33.05|31.97|32|32.29|33.09|32.76|33.4|31|30.43|30.68|30.5|29.69|29.7|29.38|29.96|30.37|30.46|30.72|30.94|30.88|30.9|31.33|30.89|31.35|31.41|31.42|31.64|32.14|31.96|32.11|31.88|32.43|31.2|31.91|32.41|33|31.53|31.71|31.11|30.6|30.94|30.99|31.44|32.01|31.59|32.25|31.22
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||38.52|39.69|38.99|38.69|38.91|39.49|40.32|40.51|41.54|40.2|40.21|40|39.25|38.24|39.48|39.33|39.38|38.56|37.57|38.29|37.96|37.86|36.41|35.66|37.91|38.28|38.53|38.63|37.91|37.12|36.72|36.6|36.96|36.4|36.4|36.94|37|35.79|36.47||35.29|35.58|36.89|37.38|38.54|38.58|36.67|36.02|36.7||36.47|35.4|37.92|37.03|36.72|39.42|41.35|41.84|42.34|41.2|41.27|41.26|39.25|39.4||39.24|37.68|35.97|34.68|36.35|36.13|35.9|37.05|38.22|36.84|37.89|36.48|35.51|36.01|35.79|37.23|38.27|40.13|39.09|39.66|38.3|39.73|39.27|37.41|39.24|39.72|41.18|41.19|41.52|39.76||39.77|38.92|37.68|37.86|37.81|38.36|38.63|40.03|40.9|40.91|40.76|41.39|42.5|40.63|40.4|39.89|39.81|41.34|39.73|39.57|39.02|39.05|37.15|35.88|37.34|37.87|37.91|37.04|34.26|37.44|40.77|43.64|41.51|45.98|47.49|46.04|45.64|47.43||47.72|47.51|48.94|47.91|46.94|47.24|48.21|47.42|46.28|44.96|44.43|41.7|42.49|42.46|42|41.32|41.05|41.3|42.28|43.24|41.19|41.77|43.44|43.71||43.63|44.31|45.31|44.88|44.66|46.04|46.31|45.29|46.44|44.46|43.4|43.58|43.83|43.37|43||42.27|41.61|41.11|40.16|41.69|41.69|43.04|43.27|43.66|45.35|45.7|46.57|46.7|44.48|43.85|45.03|44.58|44.92|46.52|46||47.77|47.26|48.73|47.79|47.85|47.59|48.01|46.93|47.69|47.36|47.44|47.4|47.41|48|47.14|47.58|45.43|47.79|46.21|45.93|44.81|46.12|46.25|45.78|45.67|44.16|43.63|43.66|44.61|43.91|42.45|41.23|41.08|41.97|42.51|41.62|41.83|41.74|42.49|42.12|42.88|43.15|43.74|44.41|46.12|45.85|44.46|44.83|45.22|45|45.41|46.17|46.13|46.74
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||54.76||54.84|54.77|54.82|54.73|54.74|54.66|54.66|54.59|54.57||54.3|54.27|54.48|54.27|54.35|54.54|54.6|54.6|54.48|54.43|54.67|54.65|54.52|54.46||54.46|54.33|54.35|54.3|54.34|54.3|54.09|54.1|54.18|53.92|53.66|53.57|54|54.25|54.06|54.4|54.42|54.39|54.4|54.37|54.41|54.49|54.4|54.43|54.5|54.35|54.44|54.49|54.45|54.44||54.44|54.43|54.48|54.5|54.6|54.5|48.99|48.65|49.23|49.08|48.68|49.05|49.26|48.21|48.31|47.09|46.2|47.29|47.78|47.49|48.31|47.84|46.87|47.37|47.84|47.57|46.78|46.17|45.57|46.95|47.19|46.74|46.13|45.34|45.94|44.84|44.86|45.37||42.24|42.42|43.29|43.85|43.23|43.16|43.29|43.92|42.64|42|41.57|42.72|43.22|43.59|42.97|42.24|41.6|41.83|42.14|43.27|42.73|43.47|43.17|43.44||43.58|43.17|43.26|43.07|42.75|42.4|42.06|42.08|42.84|42.77|41.74|41.79|41.75|42.04|41.15||41.06|40.73|40.48|40.07|40.54|39.22|40.55|40.34|40.32|39.61|40.01|40.39|40.67|41|40.23|40.21|38.8|38.64|39.49|39.76||40.27|40.41|40.58|40.17|40.14|40.91|41.37|42|42.24|42.39|42.48|43.25|42.97|43.93|43.03|43.98|43.52|44.81|43.52|42.09|41.9|43.53|44.42|44.2|44.33|44.23|43.99|43.06|44.8|45.04|44.24|43.76|43.41|43.66|43.71|43.31|43.11|43.21|43.32|42.55|42.7|42.96|43.61|43.76|43.39|42.53|41.82|42.05|42.35|42.59|42.5|42.29|42.9|42.43
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||56.48|58.36|56.07|56.27|55.01|56.62|58.13|57.58|58.24|57.2|58.1|56.43|54.96|53.54|53.77|52.87|52.17|51.01|51.53|51.69|52.27|49.59|49.46|48.57|49.05|47.91|48.53|48.75|48.95|47.35|46.44|46.44|47.04|46.7|47.19|47.69|47.63|45.05|44.49||45.6|46.28|46.26|47.48|47.23|46.66|45.3|47.14|48.58||48.15|49.29|51.46|57.21|56.81|61.01|64.44|64.89|66.02|65.15|65.7|66.92|64.32|65.79||66.82|64.51|62.73|62.17|63.62|62.55|63.31|63|65.23|62.79|62.5|60.28|59.42|59.54|60.67|63.4|64.19|64.52|61.98|58.86|57.4|53.26|52.22|52.01|53.34|54.84|57.03|59.3|59.73|58.87||58.21|57.42|56.27|54.81|55.28|53.9|54.03|53.54|52.9|53.18|52.28|52.89|53.55|51.74|52.35|53.01|52.42|53.81|53.17|52.56|51.6|52.82|50.25|51.63|48.67|48.2|47.21|44.61|44.78|47.65|49|50.44|48.68|51.51|50.99|48.82|48.36|49.29||49.59|50.09|52.52|52.41|50.35|51.44|52.71|53.33|51.28|48.89|49.95|50.99|50.93|51.22|50.67|47.79|49.4|49.59|49.52|48.74|48.14|50.15|52.18|52.86||55.47|54.82|54.69|53.89|52.88|53.9|52.95|52.69|56.21|55.85|57.52|57.41|58.27|57.69|57.91||56.67|55.84|55|52.72|54.6|55.68|55.43|54.47|53.94|57.69|57.42|58.04|57.2|53.78|52.08|52.5|51.77|54.35|58.17|58.7||60.04|60.2|59.56|60.22|63.4|62.44|63.38|63.73|64.42|61.94|59.46|61.81|60.75|62.3|60.97|61.05|58.9|59.07|56.98|56.65|55.14|58.06|58|56.4|51.57|52.06|50.64|51.26|49.21|48.66|49.44|50.26|49.85|49.33|49.58|48.56|50.09|48.72|49.31|48.25|49.02|49.65|50.74|49.24|49.63|47.3|44.64|45.48|48.49|48.82|49.75|48.04|48.66|48.13
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||77.06|78.97|77.42|74.83|73.7|74.59|76.54|75.67|76.49|76.48|77.44|75.86|73.98|71.89|71.81|72.4|71.68|71.92|70.92|70.33|69.28|67.98|63.24|62.29|62.41|60.36|60.63|60.74|60.85|58.73|58.3|57.26|58.48|58.33|58.07|58.91|59.56|56.81|59.55||62.62|59.8|63.45|63.93|64.6|61.65|61.4|65.29|68.74||68.46|69.49|72.71|72.98|71.04|75.98|82.66|85.47|87.18|83.74|83.87|83.7|80.99|80.07||81.66|79.72|78.61|75.95|79.26|78.04|78.47|77.82|80.41|76.54|77.34|71.86|73.25|74.28|72.73|76.08|75.41|77.52|76.25|75.61|73.39|77.04|76.79|73.02|75.66|79.66|82.7|86.07|82.68|80.9||80.37|77.51|74.3|73.85|74.51|74.96|76.06|80.08|81.04|83.2|80.38|80.49|80.2|80.39|79.35|78.74|78|81.89|78.14|73.57|74.59|73.9|70.75|73.51|74.21|75.12|74.63|72.86|72.32|75.79|78.17|78.41|76.98|72.48|70.65|68.65|65.27|63.85||66.53|67.35|68.38|66.52|64.71|65.21|64.85|66.12|63.64|62.36|62.34|62.2|63.9|63.93|63.77|62.73|60.59|61.67|61.96|63.36|62.73|64.65|66.74|67.13||65.7|66.43|67.01|67.11|65.99|65.5|65.14|67.69|71.04|69.84|69.29|67.87|67.81|66.52|66.34||64.5|64.38|63.84|61.91|64.55|63.3|62.88|63.72|63.39|63.31|65.24|67.7|67.09|65.8|64.7|66.49|65.07|67.52|70.82|71.28||73.26|74.13|72.77|71.44|73.08|74|75.81|77.69|76.62|79.03|78.17|81.88|83.44|84.8|83.77|83.88|82.69|85.34|84.52|84.06|79.3|79.41|79.76|78.52|76.63|77.34|77.36|75.66|74.26|74.13|72.67|73.14|72.41|72.68|73.12|71.33|72.2|71.27|73.71|71.9|72.84|73.17|74.61|73.3|73.55|71.24|72.92|72.85|75.46|76.88|77.3|74.02|73.54|70.61
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||106.97|110.02|104.99|106.47|103.02|104.65|108.4|105.94|106.28|104.7|103.66|103.22|99.56|96.7|96.18|94.37|92.96|94.46|94.44|97.15|97.34|94|94.56|91.48|92.19|91.81|92.44|94.41|94.72|92.3|92.03|91|93.25|95.25|96.54|97.02|97.91|95.21|94.52||98.86|98.02|97.87|98.94|98.99|99.6|94.83|96.32|98.89||99.37|100.91|107.29|114.37|115.43|122.65|130.44|131.92|133.94|132.56|130.73|133.38|135.23|132.11||132|128.45|126.39|124.19|125.87|126.21|129.33|131.04|136.29|131.87|130.55|127.19|129.97|127.35|133.04|137.4|138.79|140.33|133.57|127.22|126.55|129.64|128.35|126.99|128.06|127.53|130.52|130.2|128.75|126.65||122.51|121.15|117.02|114.61|114.92|113.44|118.77|121.73|121.46|123.64|123.4|124.75|123.65|125.15|127.2|126.15|124.48|125.67|125.45|123.93|122.92|118.21|115.69|119.71|119.27|117.58|114|110.04|110.43|111.94|112.59|111.1|107|110.31|110.05|106.19|106.48|108.61||107.45|109.74|109.87|105.98|102.38|103.41|103.21|103.58|102.4|99.71|101.55|101.66|101.5|101.69|98.65|96.76|99.27|96.43|98.84|98.52|98.1|101.49|105.34|106.16||107.25|105.04|103.41|101.33|101.64|103.33|101.7|101.5|102.05|97.48|97.13|97.25|97.25|96.72|95.31||94.27|92.42|90.38|88.62|92.23|92.24|91.26|93.42|93.23|95.8|96.07|97.13|96.91|95.67|94.01|92.24|89.2|92.92|98.36|99.17||102.4|99.96|97.93|97.72|101.61|101.33|102.07|103.4|104.51|101.75|99.14|100.04|99.98|99.17|97.05|100.17|99.26|98.33|97.34|97.58|95.82|102.86|102.77|101.02|100|101.76|100.7|100.56|98.1|97.6|98.78|99.66|99.52|98.47|99.01|97.3|98.26|94.17|93.76|91.14|92.22|92.07|93.55|87.81|87.82|84.19|82.31|81.81|85.65|86.75|88.12|86.67|86.9|86.15
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||54.08|56.39|56.1|56.04|56.55|58.85|61.37|61.46|63.08|63.01|62.9|63.21|65.42|61.65|63.9|63.07|62.04|56.64|54.02|53.08|51.7|51|49.11|46.45|47.56|48.45|50.58|49.52|46.19|45.31|45.36|43.87|45.8|45.66|49.43|50.32|49.76|47.81|49.01||46.07|45.39|47.4|47.34|50.24|51.15|49.52|46.63|46.44||45.76|44.64|45.72|43|41.98|44.22|47.27|50.36|49.53|46.76|46.34|48.47|45.42|45.5||48.53|43.46|42.37|40.57|42.99|43.51|44.05|41.66|43.48|44.07|47.19|43.1|42.11|44.06|46.25|49.99|51.23|54.27|54.47|55.5|55.47|56.2|51.75|51.95|53.74|51.14|50.77|53.17|55.6|53.17||54.04|55.49|53.46|53.7|53.71|54.01|55.78|58.62|60.6|60.07|57.96|58.87|61.81|58.84|58|60.27|60.15|61.68|60.81|61.57|60.09|57.55|53.24|49.8|52.25|55.73|57.83|56.49|57.74|60.75|62.14|64.18|65.41|65.19|65.47|67.06|59.77|62.88||64.1|66.34|69.33|70.34|66.44|66.99|68.84|68|63.35|63|62.6|59.61|63.4|65.59|62.56|60.53|58.78|59.05|58.05|63.01|61.63|65|66.29|65.96||67.98|70.2|73.3|74.1|71.18|71.21|72.96|71.85|76.96|79.37|79.97|80.97|81.07|81.39|82.53||81.72|80.88|79.27|75.67|77.02|76.77|79.27|77.26|81.2|82.58|82.02|88.32|87.39|82.17|78.92|82.72|78.05|84.76|83.3|79.66||80.99|78.33|83.2|88.75|86.49|87.23|86.96|85.54|88.89|88.64|92.19|94|94.3|94.24|96.83|95.67|95.05|90.84|91.45|93.13|90.71|94.26|98|100.45|104.86|100.1|98.26|95.68|95.25|94.88|92.73|89.71|88.15|91.3|92.13|92.99|92.93|88.31|89.99|89.34|87.86|88.02|96|95.22|94.68|90.64|90.2|89.24|93.26|96.56|90.1|86.31|88.4|92.41
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||10.5|10.65|10.65|10.52|10.17|10.65|10.89|11|11.46|11.51|10.79|12|12.21|11.75|12.22|11.79|11.73|12.16|11.75|11.8|11.6|11.38|11.33|11.04|11.17|11.66|11.88|12.15|11.95|11.52|11.38|11.12|11.44|11.21|11.1|11.52|11.81|11.65|11.84||11.34|10.88|11.31|11.2|11.37|12.28|11.83|11.85|11.2||10.93|10.5|11.11|11.06|11.59|11.89|12.28|12.36|12.36|12.39|12.86|12.77|12.33|12.14||12.1|11.77|11.64|11.22|11.35|11.38|11.64|11.25|11.75|11.39|11.33|12.12|12.16|13.27|13.65|13.86|13.88|14.66|14.51|14.86|14.4|14.5|14.4|14.18|14.88|14.53|14.99|15.27|15.35|14.95||15.26|15.46|15.17|15.15|15.05|15.06|14.96|15.05|15.35|14.99|14.79|15.7|15.67|15.09|15.8|15.85|15.71|16.11|15.89|16.37|16.3|16.07|15.2|14.55|14.89|14.77|15.01|14.43|14.65|15.29|15.77|16.24|15.78|16.02|15.9|15.31|14.99|15.45||15.87|16.71|17|16.98|16.75|16.42|16.89|17.45|17.3|16.81|16.77|16.45|17.33|17.44|17.2|16.48|16.12|16.37|16.72|16.96|16.03|16.54|16.59|16.69||17.09|17.4|17.71|18.09|17.96|18.05|18.02|17.88|18.92|18.89|18.21|18.31|18.47|18.29|18.11||18.54|17.88|17.86|17.33|17.44|17.23|17.52|17.18|17.39|17.79|18.17|18.68|19.28|19.01|16.58|16.89|16|16.06|16.34|16.62||16.77|16.42|16.94|16.95|17.57|18.01|18.13|17.74|17.76|18.35|18.7|19.1|19.46|19.3|19.08|18.8|18.26|18.28|18.34|17.99|18.25|18.21|17.88|18.31|18.08|17.7|17.68|17.33|17.32|17.74|17.77|17.85|17.88|18.06|18.2|18.19|17.91|17.48|19.14|18.25|17.37|17.51|17.56|17.57|17.51|17.74|17.69|17.71|17.95|18.51|18.79|18.5|18.23|18.27
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||32.18|34.2|33.65|33.11|32.86|34.34|35.72|36.03|37.21|37.45|37.7|35.6|35.74|34.11|36.05|34.15|35.14|36.59|36.17|34.53|34.55|34.23|34.37|32.81|33.8|33.79|34.65|34.33|33.07|31.83|31.4|29.15|30|29.83|29.33|30.59|31.32|31.02|32.31||31.46|30.42|31.14|31.79|32.32|32.12|28.51|28.34|27.87||27.4|26.91|30.25|29|28.5|32.18|33.9|34.28|34.3|33.86|32.91|33.68|31.88|31.96||32.28|31.5|29.61|28.49|31.18|31.79|30.67|30.2|30.92|29.74|31.31|29.05|29.29|30.64|31.87|34.33|36.56|38.73|38.53|37.7|36.57|37.88|36.76|36.69|38.35|36.55|37.04|38.43|38.9|36.89||37.27|37.87|36.86|37.38|36.96|37.75|39.02|41.83|44.24|42.01|42.42|44|44.35|41.65|41.52|43.17|42.21|43.98|43.31|44.86|44.91|44.77|42.23|40.3|42.67|44.19|43.83|41.75|40.91|46.35|48.28|50.74|50.82|51.35|50.24|49.69|47.24|46.14||47.27|49.31|50.06|49.92|47.81|48.71|50.13|50.81|48.11|46.81|44.99|45.33|45.67|47.24|45.61|44.2|42.35|43.46|43.19|42.4|40.92|41.93|43|42.55||44.45|45.73|47.44|48.01|46.96|47.28|46.86|46.61|49.77|50.64|51.85|51.3|49.07|49.34|50.81||51.4|50.87|50.66|46.92|48.22|44.65|46.5|46.65|47.5|48.96|51.02|52.94|51.44|50.74|47.98|50.26|47.86|51.23|52.3|52.77||53.19|51.81|53.12|52.42|52.54|54.96|56.66|56.28|58.25|58.19|56.26|59|58.99|61.76|57.4|72.73|73|74.89|71.6|73|72.81|74.19|74.3|74.63|77.24|78.19|81.34|77.3|77.7|75.83|74.69|74.21|72.14|73.09|75.1|71.62|72.52|75.18|78.63|72.46|72.68|75.55|77.48|75.72|75.6|73.74|70.15|73.37|74.59|76.07|76.49|75.07|77.82|79.81
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||29.17|29.94|29.58|29.56|29.6|30.49|30.38|30.06|30.56|30.25|30.06|30.1|29.93|30.17|30.32|30.13|29.99|30.87|31.03|30.69|31.37|32.48|32.74|32.9|32.37|31.68|31.78|31.17|30.86|30.13|30.33|30.32|30.22|30.14|29.56|30.01|30.71|30.26|31.21||31.47|31.23|31.74|31.38|32.14|31.07|30.41|29.86|30.05||29.34|29.35|30.23|29.51|29.82|30.41|31.02|31.68|32.19|32.19|34.26|34.39|32.99|33.32||33.59|32.84|32.21|31.22|30.85|29.42|29.32|29.48|30.46|29.98|28.98|28.28|28.09|28.48|28.39|29.17|28.4|29.29|28.7|29.26|28.35|29.28|26.73|26.48|27.32|27.36|27.71|27.83|28.33|27.42||27.38|26.62|26.27|26.46|26.38|26.19|26.03|25.36|25.52|25.35|25.1|24.72|24.55|23.58|23.89|23.6|23.19|23.46|23.31|23.54|23.39|23.3|22.85|22.96|23.08|22.94|22.96|21.54|21.07|22.61|24.26|24.47|24.02|23.58|24.55|24.41|24.31|24.06||24.03|27.83|28.06|28.21|28.2|28.33|28.08|28.95|28.95|28.62|27.77|28.12|28.48|28.46|27.97|27.44|27.09|27.3|27.37|27.52|27.35|27.55|27.89|27.93||28.12|27.99|28.21|28.59|28.51|28.48|28.39|27.77|27.99|28.1|28.2|27.87|28.18|27.99|27.79||27.55|27.9|27.8|27.61|27.85|28.08|28.3|28.21|28.11|28.08|28.16|28.02|27.88|27.95|27.96|28.06|27.72|28.08|28.28|28.26||28.73|28.6|28.62|28.61|28.74|28.94|28.73|29.13|28.92|29.06|28.04|28.1|28.19|28.04|28.09|28.26|28.29|28.53|28.16|28.2|28.84|28.96|29.03|29.05|29.05|28.92|28.84|28.86|29.05|29.15|28.97|28.88|28.8|28.8|29.15|29.03|29.24|29.33|29.29|29.08|29.55|28.91|28.85|28.5|28.51|28.45|28.64|28.26|28.26|28.25|28.15|27.99|28.02|28.05
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||1.85|1.96|1.84|1.78|1.76|1.84|2.11|2.18|2.21|1.9|2.12|1.78|1.65|1.59|2.46|2.32|1.8|1.83|1.73|1.46|1.49|1.54|1.55|1.49|1.62|1.64|1.95|1.84|1.68|1.67|1.59|1.48|1.53|1.43|1.44|1.58|1.54|1.44|1.43||1.26|1.25|1.27|1.35|1.61|1.46|1.61|1.18|1.2||1.2|1.12|1.21|1.11|1.07|1.15|1.17|1.29|1.29|1.22|1.3|1.39|1.34|1.43||1.39|1.44|1.43|1.28|1.39|1.45|1.45|1.36|1.5|1.47|1.6|1.42|1.34|1.43|1.08|1.35|1.43|1.59|1.55|1.62|1.56|1.62|1.645|1.66|1.85|1.65|1.62|1.7|1.97|1.9||2|2.12|2.08|2.16|2.23|2.28|2.42|2.56|2.83|2.62|2.66|2.85|3.1|2.88|2.84|3.1|3.09|2.97|2.74|2.88|2.66|2.69|2.47|2.33|2.72|2.86|2.93|2.73|2.83|2.92|2.895|2.98|3.25|6.08|6.2|6.02|5.57|5.98||6.33|6.58|7.1|7.53|6.92|7.01|7.48|7.92|7.25|7.04|7.27|7.19|7.68|8.41|8.02|7.06|6.82|7.05|7.75|7.99|7.31|7.7|7.36|7.6||8.02|8.66|9.27|9.7|9.22|9.73|9.63|9.78|10.94|11.17|10.79|11.11|10.2|10.54|10.7||11|10.84|11.16|10.36|11.33|10.53|10.93|10.89|11.64|12.12|12.22|13.56|13.4|13.51|12.65|13.57|13.3|13.83|14.74|15.54||15.71|15.77|16.61|16.63|17.18|18.47|19.77|19.99|18.59|18.59|20.62|19.38|19.13|19.16|19.47|19.88|20.04|20.44|19.13|19.54|19.11|19.53|20.23|20.54|22.3|21.95|22.84|22.55|22.34|21.73|21.35|21.07|20.56|21.3|21.26|21.17|20.5|20.75|21.75|22.07|22.82|23.61|25.2|24.07|24.5|23.71|23.15|24.13|24.24|24.47|24.69|24.59|25.87|26.46
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||26.08|26.84|26.41|26.35|26.51|26.83|27.2|27.04|27.35|27.33|27.33|27.05|27.5|26.58|26.54|26|25.17|23.87|23.05|22.62|22.93|23.47|23.25|22.64|23.24|23.99|24.83|24.39|23.6|23.56|24.23|22.52|22.83|22.57|23.71|24.51|24.54|23.75|24.68||23.62|22.67|22.29|22.27|24.12|24.49|23.32|22.53|21.73||21.2|20.48|21.78|21.1|21.14|22|22.75|22.78|22.97|22.45|22.62|23.33|22.6|22.25||23|22.74|22.19|21.26|22.81|22.31|21.96|21.22|21.85|20.75|22.09|20.44|18.6|18.28|19.15|20.85|21.39|22.13|21.5|22.03|21.75|22.53|21.74|22.02|22.75|22.08|22.59|23.9|24.03|23.62||24.25|24.68|24.82|24.37|24.5|24.32|24.31|24.88|26.12|25.89|25.17|25.56|26.44|24.79|24.91|25.55|24.77|25.31|25.66|26.36|25.26|24.85|21.11|20.56|21.83|22.81|23.73|23.62|23.7|25.07|26.1|27.32|27.91|27.65|27.16|25.43|24.02|26.92||26.24|27.27|28.18|29.1|27.23|27.06|28.02|28.99|27.88|26.8|26.81|25.35|27.23|27.98|27.66|24.38|23.5|23.06|23.67|24.38|23.05|24.72|24.2|24.36||25.77|26.61|27.77|29.15|27.62|27.42|28.76|29.62|31.06|32.78|33.28|33.28|32.91|33.33|33.66||32.76|32.16|30.98|30.64|31.15|30.53|32.15|30.98|31.56|31.39|31.5|32.38|32.13|31.4|31.13|31.11|30.02|30.88|32.17|33.05||32.99|31.26|32.74|31.53|31.37|32.14|33.14|33.74|34.82|34.68|34.9|34.24|33.68|33.17|36.08|35.86|37.47|38.39|39.53|39.18|37.18|38.3|36.66|36.16|36.01|35.49|36.68|35.36|31.76|32.11|31.31|30.97|31.63|34.53|33.07|31.74|32.45|31.85|34.07|34.16|35.35|35|35.72|35.63|36.35|34.99|35.22|34.6|37.25|36.06|36.05|33.88|35.36|36
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||24.66|25.08|24.64|24.22|24.45|24.56|24.76|24.22|24.56|24.71|24.61|24.32|23.75|23.29|23.78|23.65|23.87|23.77|23.99|24.07|24.14|23.45|22.59|22.25|22.43|22.59|22.54|22.5|22.25|21.39|21.5|21.19|21.49|21.66|22.63|22.83|22.54|22.06|22.16||22.1|22.3|21.95|22.22|22.12|22.22|21.09|21.16|21.82||20.71|20.77|22.44|22.29|21.63|22.4|23.62|24.08|24.47|24.68|24.44|24.14|23.91|23.6||25.26|24.5|23.53|22.92|23.26|23.4|21.75|21.22|22.1|21.7|22.7|21.3|21.04|21.93|22.61|23.48|23.72|24.25|23.95|23.83|23.76|24.46|23.79|24.38|24.61|24.41|24.94|24.71|24.34|23.09||23.62|23.5|23.03|22.84|23.17|23.26|23.4|24.16|24.79|24.96|24.19|24.56|24.22|24.04|23.83|23.46|23.49|24.27|24.01|24.94|24.22|23.5|22.31|21.78|20.81|21.45|21.75|21|20.41|21.45|22.01|22.2|21.28|22.48|22.27|21.59|20.77|21.53||21.47|21.99|23.61|23.06|22.04|22.38|23.28|24.05|23.73|23.27|23.27|23.64|24.48|24.46|24.05|23.45|22.9|23.7|24.1|24.07|23.89|24.71|24.99|24.54||24.45|24.36|25.5|24.89|24.75|25.45|25.35|26.77|27.32|30.78|30.34|30.75|31.5|29.86|29.95||29.51|28.4|27.04|25.89|26.28|26.89|26.84|26.66|26.39|26.38|27.62|28.05|28.52|26.09|26.54|26.53|25.99|26.63|28.09|29||28.94|28.18|28.97|29.63|29.06|29.06|29.87|30.89|29.72|29.21|29.92|28.92|28.51|27.11|27.43|27.32|28.53|27.76|27.36|26.69|25.66|25.56|25.41|24.54|25.1|24.52|24.3|24.57|25.31|25.42|25.36|25.44|25.24|25.09|26.31|26.56|27.12|26.9|27.84|26.21|25.89|25.77|26.8|27.03|27.02|25.89|26.76|25.18|25.79|27.39|27.78|27.04|26.79|27.4
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||26.82|27.86|27.01|28.3|28.4|29.98|30.52|30.11|30.04|29.29|29.13|28.85|28.42|27.27|28.66|27.78|27.83|27.5|24.21|24.55|24.41|24.75|23.98|23.32|23.38|23.51|23.72|23.72|23.78|23.09|22.84|21.74|23.4|22.7|19.71|20.67|21.31|22|21.44||21.56|20.45|21.49|22.86|23.45|23.07|23.59|23.27|23.36||23.28|22.24|22.82|21.58|21.39|21.8|22.12|22.66|22.64|22.55|21.97|22.4|21.72|21.79||22.41|22|21.06|20.48|21.56|21.89|21.56|21.78|22.27|22.15|23.73|23.3|21.47|22.86|23.59|24.41|25.06|25.85|27.57|26.75|26.58|26.38|26.04|26.61|28.1|27.35|28.46|28.26|29.08|28.17||29.72|30.27|30.51|30.86|30.1|29.57|29.74|30.75|31.13|30.89|30.36|30.35|31.51|31.4|30.88|30.8|31.73|33.98|33.46|33.8|34.1|33.76|33.66|33.35|33.73|33.8|34.75|35.45|35.3|35.33|36.51|36.84|35.66|35.58|36.63|34.64|40.49|41.59||43.26|43.89|43.96|42.65|41.87|43.15|41.94|41.44|42.21|42.22|39.89|40.2|41.58|41.99|42.51|43.66|43.62|43.38|43.64|43.54|44.36|45.26|45.38|45.22||45.14|44.67|44.11|44.12|43.34|43.29|43.64|42.06|41.85|41.98|40.93|41.27|40.82|40.17|40.73||40.18|40.2|40.24|39.6|39.93|38.69|38.42|37.58|37.49|37.37|37.34|38.12|38.8|38.8|37.52|37.62|37.36|37.36|38.78|38.78||39.08|39.37|40|40.44|40.61|41.04|42.17|42.29|42|41.49|41.52|42.32|42.05|43.19|43.32|43.95|44.46|45.63|46.4|46.27|45.21|46.61|47.47|47.26|46.02|45.49|44.67|43.97|43.49|43.65|43.29|42.99|43.22|43.03|43.33|42.62|43.1|42.69|43.3|42.38|43.94|43.77|44.05|43.92|43.52|43.78|44.13|44.14|44.39|42.8|42.33|42.78|54.24|53.49
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||12.05|12.44|12.12|12.28|12.9|13.15|13.88|13.48|13.79|14.1|14.11|14.07|14.3|13.75|14.14|13.8|14|14.35|14.12|13.99|13.8|14.11|14.09|13.59|13.91|14.22|14.89|14.51|13.87|14.14|14.41|13.94|14.27|14.49|14.88|15.69|16.12|15.55|16.2||14.36|14.85|18.41|18.75|18.97|18.84|18.95|18.02|17.54||17.09|16.47|17.44|16.86|17.27|18.31|19.18|19.45|19.55|19.04|18.59|19.3|18.4|18.57||19.2|18.22|18.09|17.5|18.06|18.04|17.91|17.15|17.18|16.82|17.29|16.33|15.27|15.68|15.85|15.87|15.9|16.43|16.29|16.55|15.93|16.61|15.75|15.8|16.46|15.79|16.23|17.08|17.91|17.39||17.63|18.71|18.39|18.29|18.23|18.33|17.81|18.52|19.5|19.04|22.12|22.47|22.8|22|21.92|22.24|22.26|22.24|21.69|21.63|20.49|19.53|19.13|18.8|21.17|22.63|23.48|22.59|22.21|22.07|22.14|23.1|23.42|23.48|21.96|22.02|21.12|21.79||21.99|22.66|23.66|24.56|23.9|23.39|23.75|24.48|23.88|25.28|25.34|24.96|25.69|26.13|25.55|23.89|23.02|23.03|23.64|24.75|24.14|25.34|25.38|26.41||27.36|27.62|28.41|28.95|29.03|27.19|27.78|28.43|29.77|30.4|30.11|30.22|29.39|29.59|30.1||29.9|29.92|29.94|29.19|29.48|28.4|28.47|28.05|28.02|27.78|28.23|29.45|29.44|29.4|27.85|28.02|27.74|28.59|28.68|28.98||29.02|28.16|28.36|28.07|28.21|29.01|29.88|29.75|30.37|30.36|30.79|30.69|30.43|30.36|30.48|30.9|30.93|31.62|31.5|31.67|30.92|31.37|31.66|31.98|32.19|32.8|33.28|33.91|34.94|46.23|45.59|44.78|44|44.54|44.19|42.87|42.52|41.87|44.01|44.24|44.12|45.05|46.69|48.16|48.73|48.17|47.8|47.94|49.28|49.61|49.79|49.37|49.9|48.92
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||46.62|47.72|47.34|47.4|47.84|48.51|48.63|48.42|48.54|48.32|48.32|48.11|47.8|47.29|46.62|46.92|48.41|48.35|47.66|47.82|48.08|47|46.5|45.69|45.89|46|46.3|45.34|45.12|43.85|44.12|43.64|43.32|43.28|43.81|44.17|43.86|43.33|42.97||42.92|42.36|42.66|42.37|43.12|43.17|42.24|42.35|41.95||41.62|40.97|42.66|42.16|41.96|43.16|44.26|44.69|45.36|44.94|44.54|44.83|43.94|44.37||44.95|43.74|42.49|42.11|42.27|41.95|41.41|41.02|43.26|42.88|43.06|42.35|41.33|40.64|40.09|40.54|38.43|40.7|39.8|39.54|40.27|41.31|40.76|40.41|41.66|41.11|42.12|42.66|42.7|41.75||42.12|43|42.62|43.25|43.66|43.11|43.34|43.88|43.45|43.5|43.51|43.94|44.77|43.39|43.63|43.44|43.2|44.4|44.16|44.51|43.56|43.9|42.2|41.77|41.26|41.48|41.58|40.76|40.99|41.94|42.62|42.56|41.44|41.84|42.83|41.81|42.17|43.18||43.39|43.12|44.78|44.62|44.37|44.85|48.35|49.75|49.34|48.67|48.77|49.11|49.95|49.79|49.75|48.73|47.7|47.38|48.46|49.7|49.83|50.76|50.92|51.12||51.47|52.08|52.46|52.35|52.12|52.28|52.4|52.26|53.57|53|53.08|53.18|53.66|53.29|53.1||52.36|52.49|51.52|50.13|50.68|50.6|50.58|50.24|50.96|50.81|50.5|51.31|51.08|50.19|49.15|50.01|48.02|48.27|49.77|49||50.76|50.33|50.1|50.79|50.78|51.43|51.62|51.17|50.96|51.23|50.05|51.22|50.57|50.55|50.59|50.4|50.4|49.41|49.35|49.58|49.4|50.84|51.31|50.94|50.94|50.93|50.56|49.66|49.83|49.38|48.2|48.08|47.74|48|48.23|47.64|47.85|47.93|48.02|47.51|47.93|47.5|48.74|49.09|48.54|48.27|48.05|48.47|49.13|49.97|50.41|49.9|49.6|49.97
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||29.03|30.09|30.5|31.03|30.57|30.97|31.21|32.37|32.26|31.98|31.02|31.01|31.71|31.79|32.36|32.19|30.83|29.9|28.05|27.42|26.69|26.49|25.75|24.75|25.08|25.58|26.19|26.7|25.34|24.9|25.1|24.14|25.3|25.88|27.44|27.61|27.61|27.44|27.39||26.16|26|26.78|26.1|27.87|28.54|25.8|23.98|23.48||22.22|21.4|22.2|22.31|22.03|25|25.98|26.53|26.16|25.57|24.95|25.45|25.04|24.52||25.19|24.47|24.66|23.32|24.81|24.02|23.09|22.87|23.1|21.59|22.49|21.65|21.32|22.83|23.38|24.4|26.36|27.1|24.87|25.42|24.63|25.62|25.1|25|26.06|24.76|25.55|27.14|28.88|28.83||29.89|30.57|29.1|28.53|27.97|28.82|28.97|29.39|30.35|30.2|29.11|29.01|29.34|28.16|27.96|28.28|28.54|29.21|29|28.89|28.78|28.12|26.44|25.23|26.01|26.75|27|25.98|26.82|27.24|26.82|28|28.29|28.07|27.68|26.53|24.78|25.03||24.63|25.94|27.54|27.98|26.93|26.17|26.77|27.71|26.63|26|26.11|25.07|26.33|25.73|25.94|24.38|23.86|24.73|24.34|25.27|23.91|25.49|25.61|24.6||24.26|25.49|26.41|26.71|25.6|25.84|25.79|25.66|27.87|28.52|28.81|29.48|29.42|29.01|29.94||29.99|29.18|28.94|27.69|28.63|26.84|29.33|28.9|29.62|29.77|30.5|31.65|31.6|29.27|29|29.49|28.6|29.44|30.46|29.23||30.09|29.09|30.93|32.57|31.66|32.5|30.81|30.98|31.73|31.3|32.99|34.56|34.99|35.05|34.63|35.04|35|34.75|32.44|32.55|32.36|32.34|32.62|31.69|32.03|31.62|32.04|31.74|31.52|32.01|31.54|34.17|33.41|34.95|35.96|35.97|35.08|34.65|36.28|35.16|33.62|33.39|35.08|35.21|35.01|33.56|33.71|31.49|30.67|31.14|31.06|29.39|29.43|31.77
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||18.82|19.89|19.66|19.25|19.11|19.8|21.73|21.92|22.41|22.33|22.81|22.33|22.67|21.35|22.17|21.34|20.86|20.66|19.47|18.71|18.41|18.54|18.31|17.48|18.5|18.5|21.46|20.65|19.63|19.32|19.12|18.69|19.29|19.3|18.42|19.94|19.57|19.81|20.06||19.15|18.26|17.8|18.31|19.23|19.07|18.9|17.75|17.35||16.86|16.03|17.2|16.45|15.89|17.89|19.44|20.74|19.74|19.19|19.84|17.62|18.55|18.92||19.73|18.39|18.02|16.94|17.78|18.22|18.04|17.15|17.49|16.74|17.78|14.56|13.85|14.93|14.7|16.19|17.08|18.45|17.23|18.12|16.99|17.83|17.05|17.63|18.69|17.85|18.24|18.97|19.81|18.9||19.69|20.74|20.37|20.68|20.79|21.29|21.63|22.76|24.24|23.02|22.7|23.08|24.22|22.53|22.08|23.48|23.15|23.21|21.81|21.96|20.75|19.3|17.47|16.91|18|19.96|21.4|19.98|20.38|20.05|23.44|22.66|22.06|22.42|21.61|21.61|20.02|20.49||21.19|22.34|24.7|25.71|24.6|25|25.79|26.74|25.39|25.18|25.18|23.87|24.88|26.62|26.34|23.33|22.54|23.46|23.97|25.51|25.45|26.28|26.8|26.97||27.98|28.24|30.24|30.45|29.54|29.94|29.61|29.33|30.82|32.3|31.25|32.58|31.46|32.39|33.2||34.25|33.44|33.64|31.82|31.81|31.54|35.01|31.18|32.35|33.64|32.09|33.99|32.03|30.25|29.75|30.04|33.83|36.96|37.85|38.38||38.03|37.28|37.58|39.91|40.94|46.18|48.47|48.28|47.27|45.82|46.06|50.84|49.29|48.31|48.83|49.5|45.76|44.66|45.12|44.63|43.91|45.56|45.96|45.61|47.48|47.43|47.75|45.9|45.3|46.63|46.76|45.04|44.29|44.24|44.99|44.44|43.85|43.14|45.89|46.34|45.39|46.31|49.44|49.48|49.66|47.76|46.78|47.06|50.12|49.84|49.68|48.5|49.05|50.02
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||558.5|583.79|575.63|576.89|562.48|595.12|603.6|599.4|605.38|574.35|557.78|555.96|556.13|545.97|560|544.08|544.34|545.6|528.89|581.7|575.91|560.28|553.49|540.92|551.5|552.02|554.28|552.34|541.71|517.67|512.13|500.8|506.42|500.07|499.2|504.88|520.25|497.55|526.58||495.71|473.41|471.21|489.67|494.86|505.45|480.15|476.39|474.89||469.79|460.68|512.46|505.57|506.05|522.07|544.18|560.72|582.77|565.26|565.33|593.57|583.66|595.31||590|581.4|561.4|554.96|562.81|552.5|567.67|591.27|612.01|591.95|588.58|561.47|568.06|573.85|573.52|599.58|605.01|640.93|621.88|517.56|512.5|537.85|512.67|521.57|548.14|556.51|585.7|607.34|615.41|591.74||585.93|575.1|556.32|559.15|561.48|537.24|552.2|544.86|550.63|549.72|550.37|547.62|553.02|521.73|527.26|526.94|525.06|523.66|514.78|516.78|511.22|498.66|492.77|470.82|470.31|490.69|513.255|497.47|487.23|535.31|555.91|555.3|532.02|550.12|555.99|540.34|529.7|542.06||537.95|523.16|543.74|547.55|536.81|540.94|545.94|553.26|538.6|520.31|521.16|510.83|521.91|526.32|539.56|531.3|526.96|539.16|550.73|549.86|546.66|543.82|553.86|578.6||577|594.85|611.9|619.81|618.17|632.96|640.54|632.44|631.63|648.84|687.68|669|670.27|680|676.14||680|670.99|666|652.57|658.25|657.4|673.33|656.08|642.69|643.55|654.01|652.04|657.06|647.61|648.61|643.11|625.05|624.9|639.4|645.53||648.88|651.45|649.93|642.31|646.43|653.31|667.58|672.67|674.64|672.12|670.11|659.01|665|685.9|696.25|675.87|670.3|596.05|598.21|603.01|588.89|594.79|618.9|622.42|615.7|622.03|614.3|616.07|614.84|617.99|630.81|629.63|621.9|615.05|622.04|612.28|614.51|603.76|581.74|585.3|590|590.09|601.7|592.62|581.08|598.27|594.7|598.83|596.12|598.84|601.75|606.91|613.19|601.29
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.29|27.17|27.02|27.63|27.75|27.53|27.79|28.18|28.37|29.31||29.64|29.23|29.18|29.74|29.44|29.16|28.58|27.4|27.53|26.65|25.79|25.88|26.14|25.92|25.89||25.49|25.21|24.85|23.85|23.75|24.52|24.45|24.22|24.1|25.07|24.98|24.96|25.22|25.26|24.49|25.23|24.24|24.81|25.41|25.68||27.2|27.46|26.66|26.25|26.8|26.93|27.2|27.02|26.86|26.95|26.85|26.9|26.89|26.9|26.4|27.03|26.22|26.61|25.45|25.83|25.34|26.49|26.93|26.67|26.32|26.9|26.12|26.16|26.08|26.19|25.81|25.85|25.62|25.88|25.87|25.54|25.73|25.74|25.67|24.96|25.01|24.79|24.91|23.6|23.28|22.11|21.58|21.43|22.31|22.44|22.56|21.96|22.53|22.25
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||3.6|3.77|3.66|3.64|3.76|3.95|3.97|3.96|4.07|4.02|4.06|4|4|4.05|4.02|4.06|4.04|3.98|3.86|3.68|3.77|3.61|3.53|3.48|3.7|3.67|3.73|3.65|3.55|3.49|3.52|3.42|3.71|3.75|3.75|3.83|3.85|3.67|3.85||3.72|3.54|3.55|3.66|3.77|3.83|3.64|3.37|3.25||3.22|3.28|3.39|3.51|3.5|3.85|4.11|4.13|4.17|4.06|3.99|4.09|4.07|4.05||4.11|4.02|3.95|3.87|3.97|3.96|3.92|4.01|4.05|3.9|3.79|3.7|3.49|3.6|3.48|3.62|3.74|3.87|3.77|3.68|3.71|3.69|3.47|3.52|3.76|3.65|3.76|3.85|3.95|3.91||3.89|3.98|3.88|4.13|4.11|4.12|4.23|4.36|4.6|4.49|4.53|4.5|4.56|4.44|4.25|4.41|4.41|4.62|4.58|4.68|4.7|4.49|4.1|4.14|4.37|4.47|4.46|4.31|4.19|4.16|4.4|4.66|4.62|4.34|4.38|4.31|4.15|4.46||4.71|4.69|4.9|4.62|4.4|4.45|4.45|4.57|4.52|4.28|4.3|4.37|4.71|4.93|5.17|4.96|5.01|5.3|5.31|5.22|5.29|5.33|5.5|5.57||5.72|5.93|5.94|5.93|5.69|6.02|5.77|5.87|5.99|6.14|5.92|6.03|6.01|6.09|6.25||6.38|6.26|6.3|6.26|6.51|6.68|6.22|6.75|6.68|6.98|6.88|7|6.99|6.91|7.01|7.15|6.8|6.89|6.9|7.03||6.94|6.8|6.87|6.44|5.52|5.95|6.61|6.85|6.99|6.97|7.04|7.08|7.15|7.06|7.23|7.25|7.23|7.11|6.8|6.78|6.91|6.95|7.12|6.98|7.17|7.23|7.17|7.15|7.09|6.81|6.69|6.38|6.47|6.46|6.66|6.64|6.76|6.73|7|6.95|6.76|6.95|7.06|6.83|6.92|6.9|6.86|6.8|7.06|7.24|7.19|7.08|7.04|7.03
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||6.61|6.91|6.71|6.72|6.72|6.96|7.1|7|7.06|7.1|6.64|6.49|6.49|6.36|6.6|6.68|6.8|7.61|7.46|7.51|7.49|7.45|7.38|7.19|7.28|7.23|7.32|6.98|6.84|6.35|6.34|6.22|6.36|6.39|6.27|6.4|6.3|6.14|6.24||6.49|6.6|6.66|7.23|8.01|7.7|7.93|7.75|7.77||7.79|7.79|8.9|8.79|8.73|9.51|9.89|10.15|10.48|10.41|10.22|10.33|10.05|9.8||10.03|9.77|9.46|9.18|9.27|9.26|9.16|9.06|9.41|8.79|8.94|7.82|7.48|7.38|7.54|7.77|7.91|8.31|8.22|7.9|7.74|7.91|7.7|7.63|7.83|7.82|7.86|8.15|7.97|7.57||7.76|7.87|7.5|7.57|7.74|7.72|7.69|7.99|8.17|8.14|7.57|7.77|7.94|7.41|7.39|7.65|8.12|7.91|6.97|7.5|7.5|7.66|7.47|7.46|7.58|7.72|8.65|7.5|7.85|8.83|9.02|9.36|9.31|9.57|9.84|9.5|9.47|9.86||10.03|10.22|10.7|10.59|10.33|10.6|10.67|11.2|10.88|10.49|10.68|10.87|11.39|11.44|11|10.7|10.73|10.76|10.53|10.7|10.77|11.77|12.31|12.32||12.5|13.1|13.22|12.85|12.58|13.55|14.05|13.81|13.89|13.64|13.31|13.16|12.82|12.94|12.96||13.16|12.88|12.63|12.46|12.5|13.39|13.71|13.76|13.58|13.55|13.32|13.7|13.71|13.56|13.54|13.25|12.95|13.18|13.68|13.67||13.95|13.73|13.55|13.51|13.29|13.78|14.1|14.33|14.43|14.28|15.12|14.71|17.01|16.99|17.68|17.7|17.47|17.64|17.4|17.41|17.05|17.31|17.3|16.87|16.66|16.69|16.54|16.85|16.95|16.49|16.16|16.78|16.61|16.7|16.4|16.47|16.07|15.82|15.79|16.04|16.63|16.82|16.62|16.4|16.19|15.92|16.39|15.73|15.82|15.59|15.63|15.74|15.88|15.67
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||70.76|71.49|71.8|70.8|69.54|69.57|70.56|68.26|67.6|68.06|68.61|68.57|67.63|67.53|66.13|66.51|65.09|66.93|67.82|67.93|68.89|67.26|67.14|65.7|65.65|63.47|64.81|66.51|66.24|64.69|63.16|63.13|63.3|62.96|64.76|65.21|64.76|63.12|64.11||65.66|65.35|66.25|67.69|67.28|65.22|64.22|65.05|66.67||65.83|69.5|71.61|74.22|64.5|70.49|72.05|72.63|72.65|70.92|69.1|67.6|68.98|68.07||69.01|66.07|64.13|61.52|63.24|59.78|58.97|58.9|61.27|59.47|57.85|56.81|56.31|56|55.02|62.17|61.01|60.36|57.61|55.35|55.57|57.93|56.09|55.39|56.58|58.8|62.34|65.16|64.12|65.53||65.39|65.82|63.35|61.32|63.08|60.93|59.5|61.19|62.71|62.9|61.33|62.75|62.28|62.84|65.19|63.03|63.67|61.91|63.13|59.85|60.82|57|56.74|57.09|58.27|59.51|58.47|58.81|60.35|60.9|58.1|59.33|57.56|55.43|52.32|51.64|51.76|51.42||52.77|54.17|54.19|54.27|57.36|59.64|55.66|55.53|54.79|57.11|57.25|55.26|55.08|54.94|51.94|51.99|52.16|53.41|53.78|49.33|48.19|50.41|51.84|52.14||52.28|50.38|51.35|51.38|48.69|49.41|50.19|46.54|47.87|46.2|44.76|44.61|45.24|45.68|46.61||44.94|45.53|45.52|42.69|43.01|43.28|43.42|42.96|44.01|45.92|45.78|46.41|46.63|44.13|43.01|43.88|42.68|44.34|46.47|45.45||49.38|49.5|45.72|45.1|47.25|46.49|47.51|48.03|47.25|47.81|47.48|48.72|48.32|46.13|44.65|46.93|49.69|49.75|48.81|48.95|48.53|52|51.83|51.35|49.78|51.39|51.52|52.18|52.13|52.33|52.34|53.72|53.87|53.43|51.32|49.49|50.6|49.73|47.36|46.15|46.57|46.67|47.07|44.22|44.33|42.49|40.98|40.82|41.97|43.27|42.66|39.45|39.95|38.59
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||60.34|62.78|61.65|60.52|62.52|64.8|66.22|66.52|67.06|67.54|66.67|65.31|65.16|63.79|63.52|62.93|58.85|59.7|60.03|58.82|58.69|58.79|59.83|58.41|57.83|56.39|58.05|58|57.96|56.77|56.34|55.32|56.71|56.72|56.49|57.6|58.03|56.76|57.39||57.72|56.14|57.53|57.55|58.71|57.85|56.75|57.36|54.38||54.47|53.08|55.58|55.71|57.32|59.09|60.55|61.58|62.21|61.9|63.53|66.59|64.28|66.6||66.82|66.15|65.87|65.48|66|64.92|65.1|65.72|66.7|64.1|63.59|61.06|60.56|61.22|60.47|65.15|67.29|68.26|66.38|66.09|66.22|66.53|66.32|67.51|70.14|68.53|79|81.37|78.76|76.32||77.5|76.96|75.49|74.75|76.35|75.95|75.3|75.01|75.4|76.17|73.78|74.99|73.95|73.27|70.99|69.26|67.97|69.1|68.57|69.27|69.36|67.14|65.89|64.44|68.61|70.5|69.42|70.03|72.27|71.82|72.09|72.36|70.9|70.32|69.7|67.76|66.29|65.83||66.25|66.34|68.37|69.25|67.47|69.22|70.03|70.55|69.41|67.37|66.7|67.58|66.79|66.86|66.73|64.74|63.68|65.19|65.87|68.66|67.93|68.81|68.58|70.78||73.45|73.02|71.94|73.01|72.13|71.59|72.96|73|75.54|73.94|72.2|72.51|73.46|72.76|73.19||72.22|71.65|70.18|67.24|68.21|66.24|66.94|67.95|68.96|67.95|67.98|69.64|68.92|67.19|63.05|63.63|63.09|62.62|63.77|63.95||66.91|66.78|68.15|67.63|69.13|70.5|71.21|70.79|73.79|73.62|75.46|74.85|77.53|78.41|77.35|78.23|78.1|77.98|77.17|76.86|77.08|77.96|78.11|79.92|78.31|77.93|77.21|76.32|76.43|77.15|75.5|76.31|75.52|76.07|78.25|77.7|78.29|76.9|79|76.62|78.9|78.78|80.44|81.22|80.95|79.57|78.62|79.2|80.72|81.63|81.12|80.25|80.57|81.45
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||22.34|24.38|23.13|22.16|23.07|25.23|28.42|29.43|30.73|30.89|32.02|30.41|28.66|28.11|25.11|24.07|23.31|22.12|20.97|20.51|18.85|19.84|19.62|18.77|19.39|19.14|20.76|21.17|19.71|18.74|19.67|19.03|20.21|19.72|19.45|21.41|22.07|20.77|20.2||18.73|18.26|17.83|19.23|19.93|19.94|19.8|18.78|17.71||17.48|16.49|17.7|16.65|16.84|17.81|19.15|20.59|20.5|20.75|20.84|21.72|20.79|22.49||22.97|20.89|20.66|19.79|20.73|21.07|21.46|19.8|21.16|19.34|21.04|18.57|17.26|18.95|18.5|21.25|21.33|23.4|21.85|22.36|20.86|22.15|20.56|20.86|21.61|20.12|21.15|22.24|23.59|22.49||23.77|25.18|24.25|24|23.51|25.65|26.71|27.35|28.61|28.04|26.37|28.02|30|27.01|25.87|27.15|27.56|27.55|26.02|27.01|24.9|21.74|18.79|17.3|18.83|20.33|21.65|20.63|19.62|19.54|20.37|22.3|24.27|25.45|23.48|23.51|22.95|24.52||26.4|28.51|31.25|32.32|29.07|29|29.46|31.01|28.35|28.63|28.77|28.92|31.44|34.12|31.93|28.76|27.57|28.56|29.75|29.94|29.21|31.6|31.26|32.87||35.22|35.58|37.97|38.99|35.9|37.14|35.33|36.79|39.03|42.27|42.11|42.91|39.64|40.66|42.56||45.66|45.05|45.83|44.55|46.28|43.25|43.89|41.28|42.47|43.21|46.51|49.6|48.3|44.57|44.06|47.36|45.05|49.45|51.32|52.8||52.63|49.95|51.59|52.82|54.07|57.87|61.82|62.14|63.96|65.85|62.86|62.94|70.5|69.53|71.39|72.06|68.35|65.92|62.16|63.37|60.78|62.6|65.01|63.47|66.95|65.71|66.19|66.93|65.45|67.99|65.87|64.12|62.9|63.52|65.47|64.06|62.94|61.87|64.71|67.01|65.67|67.21|71.87|69.72|71.25|71.71|70.16|68.93|73.24|72.28|72.72|70.91|72.77|74.72
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||11.65|11.91|10.1|10.1|10.16|10.8|11.76|12.6|13.23|12.85|12.75|12.25|12.64|11.79|12.88|11.8|11.04|11.41|10.96|10.68|10.57|10.24|9.76|9.23|9.78|10.09|10.43|10.63|10.63|10.02|10|9.57|9.69|9.73|9.48|9.93|9.93|9.58|9.43||9.38|9.11|8.29|8.09|8.2|8.45|7.88|7.34|7.43||7.39|7.19|7.78|7.21|7.12|7.76|8.14|8.52|8.42|8.46|8.56|9.16|8.59|8.9||9.26|8.85|8.76|8.47|8.68|8.9|9.02|9.31|10.18|9.67|9.64|12.85|12.33|13.34|12.99|14.13|15.15|16.49|16|16.14|15.66|16.25|15.79|16.14|16.24|15.85|16.77|17.69|18.53|18.37||19.45|20.21|20.29|21.21|21.47|22.31|22.57|22.52|23.19|22.39|21.52|22.02|22.09|20.76|20.85|21.33|20.67|20.52|19.6|19.61|18.9|18.3|16.45|16.15|16.54|17.16|17.29|14.04|13.56|13.44|13.98|14.81|14.53|16.43|16.49|16.72|16.41|16.36||16.58|17.29|19|19.4|18.83|19.38|20.74|21.15|20.39|19.7|21.49|20.37|21.96|22.89|22.48|21.03|20.47|21.2|21.72|22|20.96|20.53|21.6|21.91||23.28|23.99|24.77|24.82|25.5|22.53|23.31|24.24|26.25|26.8|27.56|27.48|26.31|25.71|26.12||26.36|25.51|25.25|23.91|25.13|22.94|25.03|25.13|25.74|24.65|31.22|33.72|33.31|31.26|30.02|32.22|30.89|33.24|33.46|32.78||32.96|30.7|32.85|31.95|30.72|32.25|34|33.72|34.96|34.1|38.98|40.18|40.13|42.82|41.76|42.27|34.31|34.52|33.61|33.15|32.75|35.65|37.24|37|37.52|35.98|36.89|36.02|36.33|36.98|36.77|36.8|35.33|35.84|37.34|37.5|37.36|36.18|37.91|37.14|38.92|38.73|39.02|38.33|39.32|37.75|37.69|38.74|41.21|42.42|40.66|40.5|43.82|43.63
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||55.91|58.54|57|57.6|57.16|58.17|60.72|59.08|61.2|59.73|61.05|59.49|57.47|57.54|62.63|61.38|61.79|61.9|62.24|64.94|63.63|62.91|61.56|60.34|61.31|61.58|61.59|61.19|59.85|57.63|57.81|56.96|57.62|57.38|56.91|56.67|56.65|54.54|54.38||54.58|52.41|51.91|51.25|52.86|52.57|51.75|53.47|54.67||54.17|54.04|59.79|60.52|60.51|64.69|68.03|70.47|73.11|74.2|72.03|71.85|68.82|69.06||70.63|69.61|66.27|63.56|64.88|63.9|65.67|66.97|71.25|68.01|68.88|68.56|68.6|73.27|73.91|74.09|77.51|77.9|71.95|66.06|64.52|66.54|63.7|63.41|65.14|63.73|64.91|66.5|62.79|61.12||60.69|61.66|60.42|59.32|58.07|57.51|57.87|61.52|62.35|61.72|62.12|65.97|68.03|66.03|64.51|65.51|67.36|68.35|69.39|72.7|71.78|70.06|68.43|64.86|66.35|65.47|64.23|61.59|63.41|69.44|71.7|73.08|71.84|71.95|69.57|66.16|62.88|68.01||69.13|67.99|70.05|69.1|67.82|68.04|68.61|71.5|70.63|67.89|68.12|68.84|70.21|68.65|66.44|64.92|62.92|64.47|66.15|67.41|64.18|65.93|68.49|70.08||75.6|77.9|76.73|74.34|73.44|73.37|75.1|75.03|76.9|77.99|78.35|77.64|78.71|78.09|78.88||76.39|76.29|73.47|71.97|74.72|75.62|75.76|73.71|75.44|77.39|74.66|74.41|74.27|71.51|70.62|70.49|66.67|65.35|67.64|69.1||71.44|70.72|72.2|70.01|68.47|66.94|66.93|66.81|67.44|65.69|64.16|65.13|64.64|65.7|66.99|67.2|64.23|60.23|58.93|61.54|60.45|63.2|66.06|64.38|64.9|65.23|64.11|66.39|66.43|66.35|66.73|65.76|63.88|61.44|62.08|60.81|61.78|61.14|62.56|61.37|63.74|63.1|63.76|61.56|61.69|59.97|58.83|59.34|61.04|61.01|60.81|60.35|61.91|62.97
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||10.24|10.68|10.59|10.55|10.64|10.69|11.56|11.74|12.34|12.73|12.97|10.99|11.29|10.42|10.87|10.28|10.27|10.55|10.25|10.17|10.48|10.3|10.28|9.99|10.25|10.32|10.64|10.8|10.37|9.95|9.98|9.85|9.97|9.76|9.91|10.85|11.25|10.74|11.25||11.2|10.99|11.3|11.73|12.67|12.42|12.74|11.74|12.92||13.02|12.74|13.51|12.54|12.63|12.98|13.79|14|13.9|13.92|13.7|14.26|13.31|13.1||12.85|11.9|11.19|10.46|11|11.33|11.53|11.27|11.43|11.12|11.95|11.28|10.91|12.08|13.51|14.05|15.06|15.45|14.77|14.74|14.35|14.95|14.55|14.05|14.71|14.29|14.88|15.1|15.35|14.44||15.22|14.98|13.95|13.34|13.34|13.57|13.43|14.09|14.55|14.13|14.14|14.18|14.37|14.02|14.15|14.31|14.5|14.36|15.06|14.13|14.64|14.65|13.36|12.88|12.33|11.85|12.72|12.86|13.63|14|15.89|15.91|15.68|15.61|15.15|14.88|14.63|14.98||15.27|16.63|16.7|17.07|16.1|16.37|16.8|16.6|16.09|16.01|15.89|15.37|15.85|16.54|15.88|15.28|15.01|15.53|15.95|15.19|14.64|15.27|15.35|14.76||15.02|15.44|15.47|15.46|14.91|14.69|15.5|14.88|15.73|16.37|16.07|16.45|16|16.78|16.32||16.14|15.96|16.11|15.8|16.42|15.62|16.12|15.76|15.76|15.86|16.37|17.98|17.96|17.12|17.89|18.54|17.56|18.01|18.8|19.24||19.37|18.2|18.5|18.75|19.26|20.84|20.97|21.27|19.73|19.91|23.79|24.82|25.09|25.19|26.63|27.11|26.03|26.87|28.04|27.7|27.41|27.4|26.87|27.1|27.69|27.36|27.21|25.93|25.07|25.86|24.07|22.35|22.56|22.27|23.18|22.83|24.1|24.23|25.73|26.4|26.72|26.21|27.25|26.25|28.45|29.73|30.78|32.75|35.26|36.21|36.13|34.31|34.55|35.02
00785|1163277|/equities/gohealth-llc|R1000GROWTH||0.48|0.507|0.4984|0.487|0.4775|0.5101|0.5163|0.57|0.6155|0.8841|0.8989|0.634|0.6278|0.585|0.62|0.53|0.5298|0.53|0.5435|0.5631|0.5499|0.5579|0.5385|0.5147|0.5386|0.54|0.5562|0.5612|0.5495|0.518|0.52|0.5351|0.5329|0.5577|0.5511|0.5775|0.5934|0.5438|0.57||0.6103|0.5979|0.5665|0.5966|0.6045|0.59|0.606|0.5843|0.5894||0.5762|0.564|0.62|0.6401|0.5958|0.72|0.7242|0.7994|0.819|0.7901|0.7193|0.8087|0.7812|0.7996||0.8981|0.7744|0.6761|0.6554|0.6802|0.6297|0.6416|0.63|0.6872|0.6576|0.7125|0.6924|0.7551|0.7063|0.6798|0.7136|0.8006|0.7816|0.7875|0.8078|0.75|0.817|0.7361|0.75|0.7672|0.7618|0.7254|0.8379|0.8817|0.8739||0.9701|0.9951|0.9978|1.05|1.07|1.13|1.15|1.21|1.29|1.24|1.18|1.21|1.31|1.29|1.35|1.32|1.48|1.56|1.55|1.48|1.37|1.33|1.2|1.075|1.09|1.15|1.19|1.23|1.14|1.17|1.13|1.33|1.99|2.23|2.21|2.08|1.82|1.96||2.18|1.91|2.01|1.86|1.81|1.88|1.99|1.98|1.95|2.29|2.42|2.37|2.77|2.81|2.76|2.61|2.29|2.46|2.56|2.59|2.49|2.66|2.62|2.71||2.94|2.92|3.05|3.16|3.04|2.98|2.86|3.26|4.11|3.91|3.79|3.77|3.48|3.61|3.71||3.9|3.67|3.55|3.32|3.6|3.49|3.47|3.61|3.67|3.72|3.81|3.89|3.7|3.51|3.43|3.59|3.48|3.54|3.43|3.56||3.79|3.45|3.6|3.62|3.79|4.02|4.37|4.37|4.43|4.5|4.7|4.33|4.65|5.03|5.55|5.66|5.49|5.71|5.4|5.61|5.47|5.7|5.78|5.71|5.83|6.14|5.66|5.46|5.27|5.39|5.26|5.15|5.18|5.27|5.28|5.07|4.95|4.73|5.1|5.03|4.99|5.06|5.34|5.15|5.22|5.33|5.46|5.24|5.37|5.44|5.79|5.63|5.76|5.62
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||15.11|15.23|14.34|15.73|15.7|15.88|16.73|16.82|16.52|16.14|15.78|15.54|15.28|15.07|16|14.8|14.17|14.26|13.87|14.05|13.92|13.97|13.65|13.44|14.34|14.73|14.75|14.7|14.56|14.21|13.91|14.16|14.6|15.06|15.37|16.01|15.91|15.73|15.81||15.11|14.74|15.13|15.62|16.49|17.07|16.4|15.82|16.05||16|15.55|16.26|15.69|15.62|15.69|16.09|16.08|16.3|16.22|16.08|16.12|15.63|15.96||16.46|16.01|15.34|15.14|14.6|15.11|16.77|16.37|19.22|18.36|18.64|18.23|17.9|18.88|19.36|20.29|20.29|20.37|19.94|19.05|19.26|20.68|20.54|21.06|22.1|21.39|21.45|22.09|22.4|21.72||21.84|21.4|20.64|20.67|20.86|20.15|19.99|20.11|20.34|20.08|19.57|19.73|20.5|19.54|19.74|19.81|19.45|19.71|19.39|19.59|19.77|19.3|18.88|18.37|18.43|18.88|19.12|19.11|17.69|18.24|18.02|18.15|17.9|17.52|17.61|17.62|17.18|17.32||18.34|18.33|19.49|19.7|19.21|19.44|19.75|19.7|19.22|18.52|18.36|18.09|18.48|18.97|18.75|18.3|17.86|17.43|17.84|18.11|17.96|17.62|17.74|17.82||18.47|18.84|18.99|19.27|18.05|18.51|18.72|18.62|19.21|20.02|19.79|19.51|19.5|19.63|19.61||19.69|19.45|19.59|19.13|20.03|19.2|18.85|19.23|19.42|20.25|20.36|20.88|20.51|19.46|18.43|19.23|18.74|19.17|19.42|20.04||20.14|20.39|20.65|20.9|21.45|24.72|25.03|24.64|24.74|24.6|24.81|25.5|25.59|25.69|25.64|25.04|24.89|24.52|24.73|24.7|24.31|24.46|24.65|23.68|23.71|23.3|23.38|23.5|22.36|22.59|22.38|22.16|21.82|22.08|22.03|21.41|21.4|21.33|21.61|21.1|21.68|21.79|22.39|22.08|22.2|22.39|21.99|22.31|22.48|22.7|22.4|22.43|22.25|21.76
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||41.37|43|42.38|42.17|42.07|43.44|44.03|43.6|44.13|43.32|43.37|42.57|42.11|40.1|40.17|40.13|39.36|39.86|39.55|40.33|40.38|39.9|40.28|39.45|40.5|39.18|39.5|38.89|38.39|36.75|36.26|34.72|35.58|36.25|36.05|36.86|36.96|36.51|37.07||36.88|36.05|36.48|36.84|36.8|37.02|35.6|36.08|35.72||35.57|34.6|36.63|36.66|36.14|37.87|39.72|41.29|42.28|42.11|42.36|43.08|41.91|42.65||42.32|41.97|40.91|40.11|40.7|39.2|39.35|40.2|41.26|39.23|39.85|38.98|39.13|40.04|40.32|41.39|42.79|44.12|42.6|42.1|41.54|43.3|42.38|42.17|44.16|44.36|46.03|47.78|47.59|45.55||45.5|45.95|44.77|45.33|45.22|44.82|45.58|46.8|47.8|48.28|49|50.33|51.21|50.87|51.72|50.08|49.36|50.94|49.76|50.05|49.85|50.2|48.35|48.02|47.49|47.47|47.91|45.86|44.84|48.25|51.25|51.77|49.53|52.65|52.11|49.34|50.97|51.7||51.88|52.43|53.99|53.41|52.03|52.67|52.89|52.67|53.08|51.11|51.07|49.91|50.43|50.56|49.76|49.37|48.98|50.27|49.73|49.46|49.08|49.05|50.99|52.78||53.66|52.94|52.53|52.9|52.95|52.59|52.37|50.52|50.95|49.08|47.87|47.67|48|47.7|47.67||46.83|46.56|46.32|44.47|45.53|47.17|46.98|46.24|45.68|47.13|46.91|47.41|47.31|46.97|45.34|46.29|44.43|45.29|47.13|46.93||49.88|50.24|49.44|48.44|49.28|48.96|49.35|49.36|49.5|49.6|49.38|49.25|49.04|49.43|49.19|49.27|48.04|48.35|46.59|47.18|46.47|48.31|49.38|49.25|49.02|49.4|48|46.35|45.61|45.47|45.23|45.24|45|45.6|45.59|45.17|45.52|45.15|45.49|43.89|44.63|43.97|44.5|42.83|41.82|39.8|38.93|39.14|40.27|40.22|40.07|39.4|40.83|40.25
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||73.28|75.96|74.65|73.73|73.52|75.88|77.43|77.04|77.94|76.49|76.39|76.22|75.73|73.87|76.18|74.87|73.81|74.13|72.31|73.66|74.01|73.67|74.69|72.44|75.26|76.4|76.45|76.99|75.67|73.09|73.35|73.29|73.85|74.04|74.22|74.55|74.68|72.67|73.27||71.5|71.58|73|74.15|75.68|76.81|73.8|72.21|72.07||71.38|68.73|72.28|71.27|71.77|75.23|77.5|78.91|79.53|80.63|80.08|80.05|77.5|77.78||77.25|75.72|73.68|72.56|74.19|75.58|73.85|75.06|80.34|79.42|79.85|77.49|74.81|76.21|75.84|76.31|79.75|83.42|82.01|82.79|82.16|88.26|86.55|85.29|87.56|86.25|89.01|89.78|89.99|88.06||88.33|88.03|86.79|86.85|87.17|86.88|86.4|88.81|91.39|90.23|90.53|93.79|94.6|91.75|92.04|91.25|90.68|92.56|93.95|93.65|94.33|92.68|88.63|86.46|85.56|86.87|87.76|85.45|83.72|90.57|93.08|93.8|90.51|92.72|93.88|92.3|91.53|93.72||96.38|96.95|98.29|98.36|96.06|96.37|98.95|100.35|98.62|95.14|94.59|90.05|93.53|92.84|92.87|89.94|87.15|87.11|89.7|91.37|89.36|89.18|91.18|91.53||91.27|93.47|93.05|92.88|91.87|94.28|94.55|94.91|96.68|98.1|97.44|97.9|97.33|94.86|95.28||93.76|92.82|92.72|90.89|94.64|95.67|99.06|98.4|99.54|101.28|101.41|102.74|102.24|100.17|96.64|96.85|96.08|97.53|99.84|100.18||103.13|104.35|104.36|103.27|104.99|105.37|106.46|105.79|106.23|105.61|105.98|106.53|104.92|104.69|102.98|103.81|101.42|103.45|103.84|102.21|99.69|100.6|100.33|99.07|98.74|97.04|97.02|95.97|96.22|96.68|95.5|95.06|94.76|95.3|97.11|95.61|93.74|98.16|97.49|95.84|99.41|99.3|101.04|99.82|99.87|99.07|98.2|97.69|99.11|101.15|101.36|103.57|103.66|102.73
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||191.85|194.91|192.43|193.58|194.07|197.98|200.34|200.38|202.16|199.26|201.81|201.99|198|196.25|195.84|194.03|195.23|190.44|187.48|188.55|188.37|192.78|185.26|182.13|184.27|182.66|182.89|180.49|175.78|170.43|169.91|163.87|167.46|167.91|166.01|166.98|167.73|163.27|164.58||168.53|162.88|164.34|166.32|166.98|164.35|160.43|159.85|160.1||160.35|159.7|166.79|165.19|160.25|167.28|171.57|172.66|176.49|175|175.81|176.08|175.41|175.22||176.7|171.21|165.86|160.43|175.36|174|174.78|172.86|178.48|171.75|172.12|167.41|161.82|160.15|152.4|158.41|163.26|166.38|162.17|162.87|158.42|162.18|161.33|162.34|166.11|169.01|170.04|171.87|171.72|170.58||170.02|172.92|172|171.59|173|174.79|180.86|184.5|186.27|187.02|188.48|188.51|187.03|187.02|189.8|189.51|185.37|187.53|187.06|188.86|188.62|187.72|179.75|175.94|177.43|180.73|184.05|184.73|178.97|183.19|186.01|189.68|183.93|185.05|178.54|171.09|169.52|176.7||175.17|179.05|181.46|182.37|176.8|178.9|181.16|180.8|175.49|172.34|169.27|169.86|172.61|169.26|165.38|162.42|154.67|158.4|159.42|159.53|158.42|155.8|163.34|165.19||170|169.93|164.2|154.74|154.27|155.33|150.8|149.14|151.97|153.41|150.98|152|148.01|152.59|152.99||152.78|148.69|147.93|143.48|146.82|145.19|145.3|146.47|150.4|153.97|154|154.98|155.01|152.42|153.96|154.38|146.01|149.5|155.7|155.93||160.37|162.55|164.54|163.42|164.85|167.8|168.43|170.5|168.17|170|168.63|169.63|169.33|167.59|162.5|163.77|160.59|154.29|149.93|149.91|145.08|150.29|151.77|151.61|150.35|153.42|151.61|147.78|150.6|151.5|148.45|147.91|153.04|153.45|153.82|152.74|153.63|153.6|154.04|151.96|154.6|156.38|159.49|158.3|153.51|152.18|146.84|145.79|148.41|150.63|148.84|143.43|145.92|141.64
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||7.33|7.72|7.59|7.5|7.43|7.71|8.32|8.55|9.07|9.3|9.49|9.39|9.98|9.05|9.53|9.4|9.61|9.71|9.15|8.99|9.96|10.08|9.56|9.17|9.57|9.81|10.77|10.09|9.3|9.06|8.85|8.53|8.83|8.58|8.14|8.76|8.41|7.75|7.94||7.31|7.23|7.48|7.97|8.59|8.75|8.85|8.08|7.32||6.94|6.34|6.76|6.37|6.5|7.45|8.21|8.91|8.59|8.59|8.61|8.93|7.99|8.21||8.49|8.17|7.845|7.35|7.99|8.21|8.61|7.95|8.54|8.45|8.66|7.29|7.02|7.57|7.85|9.175|10.25|11.22|10.5|10.62|10.37|10.73|9.92|10.2|10.86|10.05|10.24|10.79|11.26|10.74||11.19|11.55|10.92|10.69|10.72|11.16|11.28|12.03|12.76|11.93|12.2|12.73|13.26|12.32|11.71|12.38|12.5|12.92|12.93|13.54|12.65|11.65|9.52|8.85|9.63|10.58|10.99|10.76|10.75|11.49|13.25|16.97|17|17.42|17.06|16.76|15.25|15.11||15.34|15.75|16.89|17.86|17.23|16.47|16.37|16.09|16.39|16.24|16.55|16.04|17.82|19.03|18.76|16.71|15.91|17.52|18.28|18.82|18.95|21.21|21.25|22.19||24.62|25.53|27.45|27.78|25.99|27.81|28.65|30.44|34.28|36.39|35.85|34.94|32.09|35.35|37.49||36.75|36.05|34.25|32.18|32.48|31.76|33.19|32.8|35.94|35.5|35.255|39.82|40|38.7|37.99|37.9|37.41|39.99|40.73|38.92||38.78|36.17|37.38|40.41|38.17|39.24|40.66|39.98|40.55|39.96|38.51|40|39.58|37.79|39.54|39.9|39.19|39.9|39.12|39.63|35.66|36|36.04|35.37|36.26|35.96|37.65|36.68|38.6|38.51|38.59|37.92|35.33|38.45|37.73|36.48|34.83|34.19|35.15|37.13|35.01|37.14|38.84|38.34|39.52|37.23|39.52|38.03|40.42|37.75|40.02|39.17|41.44|40.18
00791|17183|/equities/svb-financial-gro|R1000VALUE||410.56|438.51|429.5|422.51|420.87|435.39|457.46|459.81|476.45|465.4|464.24|455.21|452.24|419.77|412.71|413.21|416.26|413.4|400.19|398|403.55|390.78|379.43|364.99|391.16|361.36|436.17|434.54|426.7|413.81|408.62|393.14|406.3|411.5|408.51|418.63|423.2|407.23|412.41||400.67|394.99|402.56|404.65|412.28|415.52|401.08|400.15|402.82||399.76|389.13|419.04|406.39|402.14|442.88|470.67|485.86|491.96|483.26|480.28|491.99|474.72|488.57||492.02|473.11|452.72|427.98|448|434.7|435.5|431.25|447.99|432.15|449.28|435.57|441.36|459.98|469.81|493.74|513.37|537.51|512.62|497.67|487.64|515.32|508.08|514.51|543.31|541.04|503.13|518.07|537.08|503.7||507.06|520.67|506.84|516.03|500.37|500.28|510.57|529.76|546.9|547.75|559.45|567.04|592.56|576.15|586.4|576.91|569.24|587.86|565.51|570.44|564.73|556.8|526.66|512.12|530.59|539.51|538.94|516.99|494.35|543.12|584.23|594.51|557.88|606|623.16|584.27|585.28|607.78||613.13|620.8|654.14|645.23|621.53|627.25|642.31|639.45|635.26|618.4|613.31|601.01|607.99|605.88|583.9|558.47|542.74|560.45|554.82|570.01|581.76|647.94|655|668.36||704.41|711.64|737.77|733.45|711.21|733.15|733.29|681.93|706.15|688.17|678.24|679.45|683.19|681.07|689.62||674.76|672.69|665.26|637.64|654.01|682.29|699.53|676.68|675.6|703.92|706.06|710.21|716.78|693.39|674.57|712.2|675.59|692.33|724.5|714.19||740.45|737.31|741.2|727.79|744.97|745.26|754.65|747.99|743.9|741.97|741.92|750.47|742.05|747.52|751.18|755.03|740.44|727.99|717.4|710.49|708.15|745.32|746.01|753.12|705.14|705.27|699.92|696.08|690.33|683.89|667.72|659.09|666.51|670.49|665.56|659.85|665.38|649.35|664.53|646.88|655.99|654|674.41|649.96|642.15|607.83|593.17|587.63|610.41|608.45|597.89|584.44|602.21|591.6
00792|20751|/equities/first-republic-bank|R1000VALUE||155.64|162.29|159.72|159.21|160.31|163.54|166.02|166.92|170.12|168.92|168.9|165.98|162.83|161.39|162.05|163.96|162.44|162.94|159.08|162.38|162.71|159.77|157.82|155.09|158.42|158.66|162.65|161.05|157.55|153.12|155.8|150.98|148.35|149.58|150.31|150.94|151.18|148.57|148.14||147.38|144.2|145.86|147.22|147.27|146.91|141|140.78|139.01||136.3|134.62|140.28|136.96|134.3|141.47|147.65|151.1|153.7|154.34|153.74|155.5|153.63|155.03||157.41|153.14|149.01|146.37|148.94|144.9|144.11|141.52|143.7|138.89|141.42|140.01|139.53|142.67|144.23|144.91|149.26|156.5|153.55|152.34|149.22|153.67|151.4|152.04|156.44|157.06|159.39|164.21|163.21|159.44||160.75|165.8|155.05|157.51|158.13|156.91|156.5|159.82|161.32|161.93|162.1|166.02|169.34|166.82|166.74|166.21|164.63|170.53|167.83|170.51|168.93|169.38|160.99|157.61|160.39|163.79|164.8|156.48|158.47|164.89|169.86|169.81|164.28|173.26|171.36|166.09|161.87|171.58||168.59|172.62|175.13|173.42|171.77|172.41|176.6|179.78|177.1|175.07|175.91|174.92|178.1|176.77|173.59|169.01|164.02|167.31|169.7|174.86|167.67|171.98|174.03|179.94||192.06|200.52|208.09|205.26|202.47|204.06|202.63|197.97|202.62|197.36|206.51|206.82|206.93|207.37|207.29||203.91|201.92|200.71|196.19|199.34|204.57|205.78|203.61|205.31|208.66|209.77|213.12|213.55|214.01|206.37|215.59|209.9|209.66|214.45|211.23||217.96|218.92|217.59|218.75|219.04|219.65|221.91|219.76|219.16|219.85|219.63|219.32|218.53|219.05|219|219.7|217.67|216.78|216.33|216.28|211.91|215.7|215.58|218.14|214.85|212.52|211.12|208.72|210.4|210.34|204.85|200.73|201.93|204.03|202.93|201.22|201.79|197.49|197.8|192.88|194.83|192.29|199.81|197.61|195.84|192.64|192.25|192.83|200.04|200.92|200.57|199.63|201.53|197.55
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||75.23|78.18|77.37|76.9|77.33|79.41|80.41|80.58|81.32|81.55|81.75|80.6|79.9|78.86|79.28|79.32|79.5|79.23|77.46|78.28|78.17|76.85|76.44|72.72|72.39|71.9|72.95|72.67|71.84|68.96|69.51|68.99|68.4|68.84|69|69.89|70.09|71.26|71.37||71.9|70.67|69.78|69.79|69.92|70.86|68.59|68.76|69.87||67.88|67.95|69.76|69.21|71.1|73.29|76|76.34|76.49|75.2|75.19|75.24|73.97|74.4||76.3|75.08|73.53|75.49|73.87|73.44|72.59|72.21|75.46|74.34|75.11|73|72.9|72.77|73.31|74.58|74.68|76.6|73.32|72.95|72.84|76.07|73.57|72.37|74.6|73.42|75.21|75.52|75.37|73.62||74.75|75.84|75.89|76.37|77.24|77.54|76.23|75.15|76.64|76.28|76.95|77.75|78.65|78.01|77.24|77.42|76.44|77.53|77.33|77.98|76.39|75.5|73.65|71.98|72.4|73.8|75.26|73.5|74.3|77.96|79.18|78.78|77.65|78.33|78.51|76.59|74.69|76.3||76.35|76.22|78.87|78.79|79.75|79.64|81.55|83.77|84.07|81.66|82.44|81.85|83.27|83.56|85.43|82.77|82.61|81.52|82.97|83.23|83.11|82.21|83.1|83.89||84.18|85.76|86.95|86.24|84.66|84.36|84.71|83.83|86.22|85.57|87.07|86.36|86.82|86.46|86.52||85.25|84.31|84.18|82.33|84.16|86.51|84.92|84.81|85.38|86.08|86.19|86.21|85.7|84.01|82.8|82.85|80.45|80.4|83.58|83.19||84.46|83.81|84.2|86.26|86.23|85.57|84.52|84.16|85.63|83.4|83.36|83.54|82.24|81.71|81.84|80.61|81.11|80.92|80.31|79.92|79.72|80.27|81.86|85.63|85.35|85.46|84.42|83.32|84.1|83.41|81.28|81.94|81.62|83.45|84.38|82.87|83.36|81.91|82.5|82.28|83.32|83.71|84.23|84.86|85.74|84.29|82|83.18|85.02|88.2|90.35|90.36|89.95|90.55
00794|1135949|/equities/corteva|R1000VALUE||62.32|63.24|61.9|61.77|61.04|61.33|62.37|61.87|62.1|61.61|61.76|60.27|60.09|59.72|59.09|57.9|55.22|55.7|55.74|56.9|57.55|56.96|56.61|55.46|55.47|54.01|53.88|54.02|53.74|52.24|52|51.49|51.97|52.56|52.91|52.73|52.85|52.04|52.1||54.12|54.14|54.53|54.27|54.24|53.56|50.93|53.43|55.37||53.22|54.04|55.53|56.39|56.24|57.98|61.08|62|62.38|61.72|62|62.54|62.33|62.62||62.91|63.17|62.01|62.09|60.91|59.23|59|57.09|57.61|56.54|55.47|54.05|53.6|52.82|53.08|55.74|58.04|59.14|57.26|57.34|57.69|57.82|57.22|56.63|57.3|57.68|60.21|61.32|61.14|60.95||61.01|60.95|60.63|59.75|59.64|58.49|58.05|58.28|58.67|58.29|57.48|58.37|58.03|59.03|59.79|58.49|57.41|56.48|56.95|55.85|55.79|54.76|54.99|54.21|53.65|53.59|51.53|50.08|51.22|51.48|51.52|51.3|50.37|52.03|51.84|50.05|50.42|50.67||50.7|51.27|51.46|50.89|50.9|51.05|50.95|51.54|50.37|49.55|50.25|48.53|48.13|47.93|48.08|47.46|46.84|46.01|46.05|46.07|45.44|46.54|47.22|48.14||48.6|48.9|48.86|48.41|47.39|48.42|47.9|47.24|47.77|46.9|47.28|47.12|47.35|47.38|47.01||46.44|45.93|45.82|44.76|46.08|46.98|46.09|46.31|46.63|47.96|48.03|48.11|47.75|47.1|46.04|46.19|44.66|45|46.59|46.83||47.57|47.9|47.55|47.81|48.67|48.35|48.43|48.37|48.7|47.69|47.68|47.85|46.54|47.6|47.4|44.81|42.84|43.01|43.15|43.04|42.11|42.71|42.52|42.75|42.71|44.13|43.63|43.28|43.51|43.37|42.24|41.95|42.46|42.78|42.49|42|43.46|42.55|43.5|42.08|42.86|43.04|43.46|42.31|42.41|41.94|41.4|41.49|41.87|42.58|42.97|42.26|43.14|43.42
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||104.83|108.85|107.23|108.59|110.28|114.43|114.68|115.78|120.32|120.16|118.98|116.37|116.14|114.59|116.86|115.79|113.76|112.26|109.49|108.23|108.93|109.68|121.5|121.43|121.45|123.32|124.15|121.62|120.57|118.21|118.46|116.2|116.39|116.59|112.96|116.64|116.34|118.11|119.2||119.19|115.64|114.71|113.54|115.45|115.27|112.37|111.43|108.89||109.44|103.43|112.84|113.59|114.07|118.65|120.91|122.35|122.08|122.09|122.19|124.23|122.43|125.17||125.66|124.15|120.34|119.43|118.6|118.46|118.01|117.04|118.53|116.13|117.25|115.62|111.95|114.81|114.76|114.57|113.51|112.45|109.49|112.88|111.82|118.9|122.53|123.27|128.16|129|131.4|135.23|139.48|133.51||138.04|140|137.33|139.73|139.01|137.58|139.61|138.63|139.2|138.83|135.32|141.06|141.13|138.88|137.78|138.72|139.27|142.28|140.28|141.23|141.95|140.32|139.16|137.73|138.26|138.66|137.41|134.94|135.7|135.83|137.77|138.29|144.1|146.7|147.28|143.88|141.33|146.86||148.28|148.81|153.4|153.21|152.03|152.37|154.08|155.8|152.76|152.59|152.97|153|151.34|150.8|148.41|147.24|139.59|138.05|139.89|143.05|141.51|141.86|144.76|145.26||150.93|153.52|153.5|152.43|150.73|151.98|156.04|155.21|158.13|161.48|161.1|162|162|161.59|160.23||158.85|156.45|157.48|155.9|155.51|153.31|150.46|151.41|148.48|149.28|150.37|156.34|158.27|162.25|161.23|158.51|151.5|154.85|159.94|161.1||162.61|163.36|162.19|165.86|165.74|168.29|168.41|168.58|167.26|167.6|170.28|170.82|169.79|168.88|167.04|168.66|164.46|163.12|162.45|171.56|172.84|175|175.69|176.05|175.39|175.75|172.51|168.33|167.01|167.93|165.5|165.22|166.51|168.5|176.9|176.18|177.33|176.06|175.52|172.7|173.25|172.1|173.8|175.68|176.1|176.8|175.82|176.01|177.65|177.56|177.47|177.62|184.56|183.09
00796|995924|/equities/invitation-homes-inc|R1000VALUE||37.28|38.23|37.68|37.49|38.26|38.78|38.8|39.73|39.81|39.78|39.59|38.89|38.94|38.45|37.92|37.88|37.92|37.67|37.98|38.51|39.03|38.62|36.97|36.61|36.46|36.45|36.22|35.71|35.67|35.58|35.82|35.08|35.31|34.91|36.5|36.47|36.59|36.38|36.09||35.74|35.58|35.64|35.78|35.54|35.51|35.08|34.05|34.03||33.76|33.78|34.24|33.63|33.95|36.09|36.66|37.36|38.2|37.58|38.29|38.8|38.04|37.72||38.54|37.36|37.6|37.6|36.72|36.21|35.75|35.68|36.85|36.46|36.92|35.87|35.83|35.85|35.82|37.99|38.12|38.75|38.48|38.39|39.82|41.2|41.71|42.01|42.81|43.08|43.76|43.91|43.04|41.69||41.95|41.83|41.42|41.05|41.26|40.76|40.88|40.23|40.36|41.04|40.18|40.91|41.48|40.47|40.47|40.09|39.66|40.39|40.56|40.69|40.7|39.8|39.5|39.1|39.45|39.41|39.37|38.62|38.26|39.2|38.65|38.9|37.45|37.8|39.04|37.26|37.42|38.8||38.62|39.28|40.45|41.35|41.4|41.83|42.22|42.82|41.79|41.67|42.43|42.4|42.6|41.82|41.98|41.59|40.11|40.65|41.1|41.69|41.88|41.84|42.85|43.26||43.39|43.62|43.46|43.16|42.64|42.92|43.75|43.89|45.13|44.97|45.34|45.16|45.17|44.59|44.53||43.95|43.98|43.34|42.52|42.9|42.53|42.86|42.14|43.17|42.73|42.72|43.28|42.66|42.3|41.65|41.34|39.81|40.44|41.27|41.15||41.96|41.15|40.75|40.91|41.06|40.5|40.51|40.89|40.56|40.55|40.57|40.53|40.46|40.82|40.7|41.5|41.54|41.12|41.25|41.39|40.47|40.94|41.03|40.88|40.3|40.48|40.19|40.27|40.18|40.29|39.86|39|38.62|38.52|38.55|38.65|38.42|38.74|38.81|38.33|38.95|38.54|38.56|39.62|40.46|40.52|39.97|39.87|39.89|40.47|40.4|40.58|40.57|40.29
00797|20790|/equities/sun-communities-inc|R1000VALUE||160.02|162.84|159.83|159.91|164.56|168.36|169.22|171.36|171.1|171.29|171.69|168.01|169.08|165.64|164.01|162.17|162.57|161.56|161.87|162.6|163.96|163.38|159.57|160.92|160.18|160.52|160.36|156.99|157.57|159.17|160.52|159.53|160.48|159.81|160.56|160.38|161.76|161.77|161.11||161.67|159.36|159.89|162.26|162|162.8|161.17|155.87|154.65||153.28|152.74|153.79|151.04|150.91|156.01|158.02|160.6|165.02|161.82|165.77|167.1|164.5|164.13||166.17|160.71|161.11|159.68|158.42|157.7|154.13|153.32|160.63|160.45|162.93|157.45|156.8|156.28|157.77|165.02|166.61|169.69|169.81|170.26|175.57|183.33|181.29|183.53|189|186.86|190.59|191.53|188.19|183.4||185.58|184.85|182.85|183|182.53|182.27|182.6|179.41|178.59|181.17|175.29|178.11|181.63|176.39|173.84|171.69|173.36|177.54|176.74|179.64|178.77|175.08|172.57|170.97|176.44|179.83|178.98|177.42|177.04|181.66|182.55|181.5|178.49|181|184.66|180.43|177.71|182.88||185.36|187.74|191.89|190.55|189.22|191.43|191.58|194.72|188.63|190.36|190.33|192.74|193.3|188.68|188.96|187.4|178.79|181.67|185.72|186.78|188.29|189.67|193.98|196.81||197.85|199.1|197|195.63|195|196.22|199.98|202.33|207.64|205.95|209.97|209.5|210.41|208.49|207.77||205.52|205.71|201.92|198.91|198.08|197.98|200.85|195.66|201.12|199.18|200.61|203.94|199|198.97|197.12|195.07|185.36|188.58|196.75|197||200.09|196.34|193.06|196.1|196.78|197.84|197.32|190.53|192.82|193.74|193.55|193.75|194.48|194.72|195.48|196.12|197|195.25|195.98|196.27|196.08|197.94|202|202.31|200.64|200.22|196.5|196.39|194.76|194.97|192.99|192.66|188.66|187.61|190.07|190.38|188.16|185.53|186.76|185.1|188.93|187.43|187.6|190.8|194.59|196.23|194.56|193.95|194.07|197|197.1|199.74|199.41|199.72
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||66|69.4|68.17|66.96|67.25|70.01|71.44|70.61|71.91|71.68|71.74|70.32|70|68.1|68.24|68.1|70.3|69.73|68.55|69.72|69.43|67.71|65.84|64.13|64.18|63.15|64.49|62.92|60.88|58.3|58.68|56.97|57.42|57.52|58.89|59.76|60.31|58.49|58.44||57.99|58.23|59.1|59.06|60.17|61.01|59.43|58.51|58.84||57.49|56.05|59.79|59.16|59.36|62.52|65.04|67.15|68.77|68.35|68.63|70.2|67.24|68.05||69.23|67.14|65.55|65.56|67|65.23|65.03|64.76|67.31|65.3|65.92|62.68|61.53|61.89|61.96|64.08|63.27|69.96|67.17|67.22|66.7|67.95|66.06|65.64|68.47|66.39|68.95|70.36|69.31|67.06||67.47|69.37|69.59|70.86|72.11|72.63|70.96|73.25|74.61|72.78|72.14|72.91|73.56|71.85|71.6|71.14|69.47|71.28|70.78|71.81|70.1|68.27|66.22|64.23|65.47|66.61|67.71|64.43|63.54|66.48|68.05|69.41|68.7|69.75|69.89|67.57|64.68|67.07||68.35|68.06|68.59|68.36|65.85|66.42|68.53|71.45|71.6|70.4|70.47|70.74|72.9|72.98|72.16|70.26|67.13|68.42|70.37|72.52|70.62|72.66|73.94|74.78||75.92|75.94|79.16|79.49|78.77|79.14|82.03|81.61|85.11|86.68|87.19|87.5|87.4|87.73|88.65||86.11|85.88|86.34|83.69|85.43|84.77|87.18|83.87|86.07|86.09|86.91|88.37|87.6|83.5|83.77|86.29|84.01|85.87|86.53|83.41||86.23|85.83|86.92|88.65|87.8|88.65|89.28|87.31|86.69|85.45|85.46|88.4|89.17|86.38|86.61|88.13|88.43|87.25|87.37|87.7|85.73|86.41|86.95|87.12|87.69|86.51|87.04|85.2|84.93|83.62|81.09|80.68|80.38|81.93|82.9|81.86|82.31|81.37|84.14|82.25|84.31|84.36|86.63|87.7|89.59|90.54|88.97|89.11|90.59|91.95|91.9|91.31|91.81|93.88
00799|955846|/equities/teladoc-inc|R1000VALUE||32.1|35.01|33.66|32.76|32.71|32.9|35.06|35.95|39.45|40.93|40.32|37.99|37.79|35.41|38.79|37.48|37.46|38.5|36.92|36.81|36.85|35.6|43.24|40.19|42.08|41.18|43.66|43.2|41.15|39.5|40.58|39.18|40.1|39.82|38.93|41.81|42.22|38.81|38.81||34.83|33.21|34.35|35.08|37.46|37.17|35.89|32.77|31.51||30.67|29.09|30.96|29.27|28.63|31.74|33.28|35.44|34.82|34.61|34.53|36.03|32.62|34.09||35.77|33.45|31.66|30.87|32.99|32.74|32.91|30.87|32.85|31.73|33.59|30.69|28.68|29.77|30.52|33.45|35.6|39.46|38.32|37.14|33.76|33.51|55.99|57.77|60.56|58.25|59.05|61.69|64.62|62.01||65.18|68.79|66.77|65.81|66.06|68.79|67.7|71.22|75.86|73.77|72.13|73.07|76.17|69.82|66.71|69.39|69.22|69.88|66.69|68.96|63.94|60.73|54.53|50.79|54.61|60.24|66.27|63.55|63.7|66.78|69.17|72.49|74.21|75.91|70.74|68.94|61.46|65.3||65|70.49|73.77|74.93|70.84|72.83|73.41|75.89|69.95|74.53|74.55|72.86|76.89|80.34|76.71|70.4|67.44|69.58|72.03|75.16|72.9|76.19|75.51|75.7||79.57|78.5|81.88|86.32|82.18|82.18|81.76|84.32|91.47|95.08|91.82|94.35|90.12|91.11|93.54||95.09|94.38|96.71|95.51|97.77|87.43|92.94|92.17|92.54|94.01|94.98|102.05|98.41|94.78|92.43|96.6|93.44|101.25|106.41|109.61||106|103.23|109.08|116.99|124|134.85|135.99|134.93|136.42|135.56|137.04|143.06|146.24|146.24|150|154.29|147.42|151.53|149.59|149.18|138.63|141.3|141.98|137.79|140.53|140.48|139.76|136.21|135.4|136.88|136.02|131.68|129.61|131.55|130.8|126.31|124.32|122.4|126.71|126.81|125.92|130.25|134.74|134.9|138.8|138.67|138.6|135.52|143.16|136.02|133.96|133.72|139.29|142.07
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||383.7|393.27|386.63|383.58|385.47|397.11|403.48|399.99|405.25|401.93|401.5|395.09|395.28|387.98|392.83|398.99|398.16|399.35|391.49|393.15|391.4|383.46|372.01|400.07|400|400.93|404.11|399.67|395.57|382.04|382.03|372.62|375.46|375.98|380.55|384.16|384.86|382.13|379.74||379.63|375.11|371.75|372.01|378.34|378.02|365.23|363.44|364.21||350.35|352.61|372.67|364.83|369.38|380.58|393.73|402.18|412.94|406.74|405.15|414.22|398.83|405.15||398.21|388.25|387.78|390.75|393.42|386.1|390.6|390.95|406.44|396.1|400.95|384.77|388.47|392.01|399|407.52|417.96|427.94|417.98|428.46|431.55|452.89|451.16|462.57|468.68|467.88|479.41|488.63|482.46|481.33||480.24|480.2|477.65|473.27|480.68|479.7|476.25|481.28|484.7|474.3|472.63|473.12|471.37|470.83|471.58|467.93|454.64|449.81|448.74|437.38|432.91|428.53|426.51|418.68|420.4|425.07|441.42|430.56|435|450.03|442.04|440.82|425.73|429.38|428.63|418.08|406.72|416.77||419.92|419.98|426.47|425.44|416.94|421.44|424.89|432.21|423.5|421.89|417.71|422.72|428.42|422.3|421.43|410.04|397.41|405.99|405.23|417.01|414.27|417.97|416.8|412.64||420.48|423.01|428.51|428.71|421.29|422.01|426.88|428.92|448.08|442.17|436.89|435.34|436.53|434.76|433.29||428.73|425.95|423.04|411.52|417.37|432.32|439.01|432.06|432.54|435.37|431.11|434.64|432.56|424.55|415.81|421.64|412.86|415.29|431.88|426.3||437.72|435.89|438.76|444.22|449.51|451.21|449.67|443.84|444.36|443.56|442.98|438.99|441.65|446.35|447.6|445.21|448.96|450.85|449.22|446.57|452.34|437.63|445.07|446.16|444.28|439.58|436.73|432.81|429.39|428.18|423.65|424.36|422.44|422.63|429.47|428.79|429.06|429.68|436.98|429.58|432.52|432.26|432.52|433.49|433.08|427.25|418.15|418.67|423.15|427.96|431.59|431.39|428.2|432.82
00801|1142204|/equities/amcor-plc|R1000VALUE||12.42|12.92|12.67|12.58|12.48|12.48|12.72|13.01|13.29|13.03|12.81|12.63|12.71|12.4|12.39|12.27|12.59|12.72|12.75|13.04|12.95|13.04|12.88|12.9|12.74|12.6|12.64|12.48|12.63|12.33|12.48|12.39|12.38|12.46|12.6|12.44|12.66|12.65|12.44||12.53|12.43|12.55|12.33|12.37|12.41|11.94|11.86|11.92||11.72|11.71|12.1|12.09|12.29|12.76|13.17|13.35|13.48|13.49|13.39|13.45|13.19|13.1||13.31|13.1|12.97|12.96|13.05|12.93|12.96|12.73|13.33|12.94|12.77|12.57|12.51|12.56|12.61|12.81|12.64|13.12|11.97|11.7|11.86|12.14|12.02|11.61|11.65|11.58|11.93|12.01|11.76|11.53||11.67|11.7|11.66|11.73|11.72|11.53|11.5|11.48|11.48|11.54|11.33|11.53|11.57|11.35|11.34|11.28|11.22|11.45|11.46|11.67|11.61|11.46|11.24|11.29|10.9|10.9|11.09|10.94|10.79|11.29|11.35|11.42|11.26|11.63|11.8|11.48|11.63|11.7||11.88|11.79|11.77|11.81|11.57|11.59|11.62|11.78|11.62|11.49|11.56|11.76|12.13|12.2|12.01|11.94|11.8|11.76|11.79|11.92|11.95|12.13|12.41|12.28||12.37|12.28|12.14|12.11|12.15|12.12|11.99|12.09|12.07|11.88|12.01|11.96|11.95|11.86|11.81||11.66|11.61|11.74|11.6|11.79|12.04|11.95|11.67|11.67|11.6|11.56|11.62|11.59|11.57|11.31|11.48|11.26|11.32|11.58|11.54||11.66|11.77|11.96|11.9|12.02|12.15|12.31|12.39|12.38|12.36|12.34|12.31|12.2|12.14|12.16|12.3|12.08|11.94|12.07|12.15|12.03|12.01|12.08|12.16|12.03|12.04|12.02|11.91|11.95|11.91|11.67|11.64|11.62|11.71|11.84|11.75|11.8|11.63|11.69|11.59|11.73|11.7|11.87|11.79|11.82|11.74|11.69|11.78|11.85|12.13|12.4|12.32|12.3|12.3
00802|17124|/equities/signature-bank|R1000VALUE||181.14|190.85|186.87|186.08|185.37|189.96|201.65|201.76|207.12|204.74|206.41|202.06|197.14|187|188.77|187.28|186.35|188.61|185.04|183.27|185.57|185.46|180.51|174.99|181.42|175.89|181.57|187.63|187.28|196.12|191.57|183.34|188.85|188.89|188.2|193.46|193.3|185.88|189.44||184.12|179.21|184|187.55|189.26|192.14|183.13|177.67|175.55||171.68|167.55|180.91|178.06|174.05|201.62|214.92|223.53|225.92|223.35|218.04|220.09|211.83|216.27||211.49|203.46|198.02|190.88|197.74|190.89|188.99|189.89|196.84|186.93|201.2|189.18|194.5|218.01|220.03|234.86|245.97|263.35|253.11|248.63|242.25|251.54|247.49|247.81|261.06|259.49|266.19|287.11|288.2|266.61||265.91|274.21|268.69|270.16|266.48|269.95|276.39|282.67|289.01|289.82|293.49|306.47|316.07|303.44|308.51|305.53|299.99|321.18|310.88|312.65|316.39|320.51|294.96|289.78|289.25|309.33|306.49|285.69|277.95|304.83|328.11|337.18|316.75|344.89|349.99|325.7|331.52|340.91||335.25|338.59|349.86|342.24|331.37|336.59|343.96|340.14|337.37|323.3|320.87|310.78|316.44|318.63|304.63|301.07|296.48|305.54|310.31|314.17|326.33|340|351.43|355.7||365.39|365.15|366|360.71|353.24|365.71|362.46|341|335.08|327.34|323.47|319.7|320.92|324.21|326.6||319.73|320.3|315.82|299.8|303.47|304.26|303.26|299.82|295.58|304.95|315.35|320.84|318.23|311.34|305.73|319.6|305.01|302.3|327.08|325.95||339.63|336.14|332.61|331.99|328|323.42|322.1|321.45|314.99|315.45|315.38|323.23|321.04|320.64|319.49|325.69|315.12|311.05|297.82|300.8|295.56|307.93|312.4|315.44|309.69|309.79|296.74|308.44|305.53|300.89|297.88|295.38|295.35|299.96|292.76|290.62|289.16|289.62|286.09|272.28|275.65|272.35|276.64|260.79|260.98|252.76|249.85|250.88|261.68|263.59|262.66|263.61|268.71|262.8
00803|101848|/equities/ally-financ|R1000VALUE||34.39|35.91|34.76|34.36|34.22|35.16|36.3|35.95|36.9|35.67|35.81|35.69|34.86|32.96|33.47|32.58|32.76|33|32.14|33.43|33.07|32.6|32.93|31.79|33.08|33.48|34.01|33.88|33.32|34.57|34.43|33.14|33.64|34.06|34.11|34.74|34.99|34.14|34.55||34.2|33.51|34.08|34.5|34.8|35.15|33.49|33.11|33.2||32.82|32.24|34.83|34.08|34.38|37.55|40.46|41.71|42.88|42.57|42.35|43.16|42.33|44.04||43.16|41.82|40.3|39.26|40.39|38.67|38.66|39|41.14|38.73|39.58|38.15|38.72|40.19|40.6|41.82|43.18|43.59|41.34|40.6|39.96|41.55|40.21|40.59|42.04|41.59|43.11|44.25|44.81|43.76||41.22|43.37|42.97|42.61|42.89|42.21|42.78|42.96|43.44|43.98|43.48|44.56|45.15|43.81|44.83|44.77|44.18|45.34|43.8|44.96|44.15|43.37|41.44|41.65|41.38|41.98|42.89|41.2|40.81|44.79|46.61|47.14|46.31|49.9|50.47|48.28|48.11|49.28||49.76|49.34|50.44|49.84|48.34|48.5|49.28|49.98|49.13|48.18|48.57|48.33|48.97|49.03|47.72|46.77|47.12|48.23|48.41|46.68|47.06|48.98|48.99|50.81||52.64|52.76|52.04|50.54|50.16|49.91|49.46|48.64|49.74|48.58|47.61|47.59|47.95|47.9|47.63||47.58|47.24|46.46|45.03|46.24|47.36|47.84|48.08|47.18|48.63|48.31|48.44|48.34|47.03|46.31|47.23|44.97|45.83|47.71|48.38||49.93|50.05|49.01|47.93|48.51|48|48.72|49.93|50.58|50.49|49.46|49.08|49.32|49.45|49.16|50.06|49.1|49.23|47.74|47.93|47.3|50.36|51.36|50.7|52.97|55.81|54.66|54.86|54.9|53.22|52.42|52.92|52.44|53|52.96|53.69|53.6|53.16|51.92|51.05|51.62|52.02|53.62|52.37|53.05|52.18|51.54|51.35|52.47|52.56|52.47|51.74|52.83|51.03
00804|39139|/equities/idex|R1000VALUE||205.46|213.46|211.43|211.43|211.01|215.54|217.63|215.9|217.41|216.12|215.2|214.02|213.72|209.46|211.13|211.93|210.93|209.85|206.62|208.3|208.75|206.08|199.72|194.61|192.87|192.77|192.64|189.3|189.39|182.76|186.26|181.36|181.42|182.27|186.28|185.69|187.36|185.28|184.44||183.66|181.63|181.08|180.84|184.19|185.56|179.6|176.99|176.25||173.06|173.41|179.66|179.41|180.12|185.28|191.15|194.43|196.82|195.01|195.16|196.18|191.4|191.55||192.14|189.11|185.24|187.47|185.5|185.49|183.19|181.53|189.13|185.47|186.17|184.48|182.54|184.79|189|188.06|189.76|197.49|191.14|190.08|189.82|195.94|192.15|186.85|191.71|191.42|196.03|197.17|193.61|189.05||190.56|195.1|193.76|195.13|196.84|198.72|194.59|192.13|193.48|192.16|191.73|195.37|198.45|194.71|195.17|194.21|193.4|197.25|198.47|198.99|197.97|196.13|192.68|189.09|189.64|188.84|191.94|183.29|188.38|192.16|194.54|193.09|188.72|191.9|192.49|188.99|185.48|188.68||189.34|188.71|189.98|191.27|191.68|189.84|194.65|198.85|197.74|197.98|197.48|202.62|206.5|216.23|215.44|211.29|208.67|211.68|215.48|220.6|219.15|216.1|216.1|217.61||220.31|226.21|226.93|226.16|224.84|227.57|230.67|231.35|235.52|230.69|236.32|235.43|235.83|234.97|233.62||230.64|229.05|228.46|223.49|228.73|239.5|237.81|234.14|236.53|236.29|235.35|237.09|235.14|234.69|228.29|228.21|221.15|224.59|234.42|230.94||236.07|236.37|235.32|234.42|235.84|236.16|236.5|234.61|235.05|233.58|235.54|235.86|235.46|234.51|233.38|230.32|231.9|223.9|222.57|222.96|222.22|219.96|221.19|221.07|220.25|218.09|216.25|213.38|213.45|213.28|206.07|205.78|207.16|211.82|213.83|211.74|211.04|208.44|210.15|206.95|213|211.58|215.4|216.68|217.23|215.2|213.41|214.71|215.75|218.37|219.13|215.92|214.47|217.16
00805|17251|/equities/ss-c-technologies|R1000VALUE||57.16|58.98|58.31|58.75|59.26|61.07|61.56|61.49|62.5|62.69|62.71|62.31|62.39|60.57|60.45|60.67|60.83|61.44|60.68|59.07|59.17|57.59|61.53|61.17|61.97|62.79|62.5|61.06|60.74|58.55|59.23|57.97|58.11|58.33|58.94|59.97|59.15|58.89|59.24||58.83|58.07|58.65|59.18|60.42|60.66|57.83|56.93|56.64||56.11|55.22|57.59|57.06|57.78|60.51|62.27|63.5|64.49|63.98|64.48|65.52|64.43|63.99||64.76|63.78|62.37|62.01|62.01|62.06|60|59.28|61.65|59.5|59.82|59.38|59.34|60.28|60.37|62.4|63.14|66.27|65.67|64.74|64.66|69.04|67.93|66.92|68.89|68.69|71.17|72.52|71.8|70.67||71.08|71.15|70.99|72.4|73.06|73.05|73.8|74.05|75.47|75.13|75.02|75.97|78.65|77.39|77.03|76.8|76.68|78.49|78.3|78.91|78.44|77.48|76.76|76.19|74.96|74.77|75.07|72.29|71.89|75.67|76.38|76.03|74.38|74.97|75.57|74.09|73.41|74.21||73.92|74.69|76.27|76.4|75.14|76.42|80.49|82.42|80.73|79.77|80.34|79.93|81.74|80.2|79.87|77.93|76.41|76.39|77.18|78.91|79.52|81.09|81.84|82.67||83.51|83.03|84.24|83.48|82.61|82.96|82.95|82.26|82.96|82.7|81.98|82.22|82.94|82.99|82.33||81.66|81.4|80.91|78.45|79.96|79.91|80.09|78.44|78.16|78.1|77.85|77.98|78.45|76.51|75.03|75.96|74.05|76.33|78.48|78.75||79.9|79.52|79.65|80.13|79.09|79.24|78.59|78.84|78.87|78.77|79.15|79.18|78.68|77.82|77.83|78|78.29|78.51|79.47|75.68|74.63|75.24|74.99|74.5|74.41|73.86|73.41|72.73|72.4|71.58|70.72|70.97|70.68|71.3|70.55|70.05|69.83|69.74|70.27|69.4|69.98|69.33|70.51|70.82|70.33|69.42|68.86|69.35|70.35|71.07|71.39|71.34|72.04|71.86
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||90.44|93.45|91.88|91.3|91.36|93.56|94.82|94.64|96.34|96.09|96.24|94.5|94.4|92.41|92.84|95.12|92.24|91.5|91.27|93.02|93.47|93.78|91.85|87.01|86.9|85.91|86.32|86.5|86.23|82.57|83.17|80.57|80.78|82.13|82.32|83.02|83.76|82.34|82.19||83.1|82.08|82.63|83.67|85.35|85.05|80.76|83.74|84.62||83.28|84.1|88|86.32|85.81|90.25|92.82|94|94.83|94.53|94.67|94.96|93.21|94.46||94.93|90.75|88.15|86.36|87.65|86.96|87.05|87.19|89.37|86.29|86.79|85.96|84.24|86.68|86.87|89.8|91.66|94.74|92.11|91.93|89.91|93.64|90.03|86.51|89.25|89.13|92.52|93.86|90.95|88.92||89.17|89.56|88.56|89.01|89.31|90.61|90.94|90.11|93.66|95.44|96.17|99.1|99.58|98.27|97.13|96.95|95.7|95.69|96.54|96.16|94.22|93.64|89.64|89.06|89.04|89|92.91|92.94|89.91|91.56|93.05|93.19|88.79|92.82|94.38|92.98|91.43|94.67||96.86|96.04|95.51|89.73|87.48|87.82|89.88|92.66|90.33|88.53|87.94|88.94|90.72|89.82|88.9|87.88|87.31|89.34|89.16|90.51|90.33|91.88|91.92|93.13||95.7|93.49|91.87|92.4|94.42|95.1|96.44|96.55|97.7|92.29|92.11|91.81|91.94|91.21|91.02||89.85|89.73|89.23|86.81|88.96|89.41|89.03|88.79|89.52|90.94|91.58|91.35|91.48|89.68|88.45|90.49|87.08|88.77|92.47|93.02||96.18|96.05|95.92|95.36|94.57|95.16|95.71|95.91|97.11|97.06|96.36|96.52|97.12|94.21|91.97|92.58|91.21|90.52|90.73|90.88|88.91|91.68|92.91|92.4|93|93.35|91.91|91.18|92|91.08|89.45|89.9|89.3|89.67|90.33|88.82|89.55|88.98|88.6|86.21|88.14|88.49|90.11|89.41|89.39|86.86|85.78|86.36|87.48|88.62|90.59|89.4|90.33|89.39
00807|1061925|/equities/vici-properties|R1000VALUE||33.64|34.36|33.99|33.69|33.93|34.62|35.08|35.01|35.27|35.53|35.39|34.82|34.81|34.68|34.57|34.45|34.02|34.04|34.2|34.21|34.19|33.8|33.5|32.88|33.12|33.06|32.99|33|32.91|32.2|32.49|31.33|31.6|31.52|31.44|31.32|30.97|30.86|30.7||30.72|29.79|29.87|30.5|30.59|30.32|29.18|29.28|29.86||28.81|28.76|29.27|28.13|28.6|29.94|30.68|31.46|32.11|32.45|31.39|31.42|30.81|30.85||30.87|30.06|29.67|28.96|29.17|28.95|29.29|29.21|29.54|29.02|28.73|27.44|27.32|26.68|27.26|28.92|29.76|30.65|29.93|29.05|29.81|30.64|29.57|29.56|30.03|29.68|30.12|30.17|29.92|29.48||29.09|28.83|28.26|28.15|28.24|27.8|28.59|28.28|28.44|28.92|28.46|28.94|28.89|27.86|27.32|27.14|27.15|27.61|26.87|27.54|27.81|27.29|26.98|26.77|27.13|27.35|27.47|26.86|26.78|27.87|28.54|28.81|27.91|27.96|28.07|27.53|26.97|27.31||27.92|27.91|28.78|28.86|28.16|28.25|28.37|28.86|28.16|28.18|28.14|28.32|28.77|28.71|28.62|28.23|27.59|27.5|27.72|27.5|27.18|27.57|27.8|28.1||28.54|28.4|28.81|28.96|28.71|28.55|28.99|29.03|30.15|29.95|30.11|29.94|29.45|29.23|29.28||28.9|28.6|28.59|27.49|27.62|27.56|27.72|27.65|28.2|28.36|28.49|28.8|28.2|27.67|27.21|27.41|26.75|27.2|28.13|27.81||28.44|28.26|28.19|28.46|29.25|29.17|29.36|29.56|28.74|29.14|28.92|29.24|29.59|29.74|29.16|29.71|29.53|29.54|29.35|30|29.74|30.18|30.19|30.18|30.12|30.25|30.12|30.16|30.07|30.05|29.9|29.69|29.29|29.23|29.61|29.52|28.86|29.07|29.13|28.41|28.87|28.63|29.37|29.73|30.02|29.88|29.32|29.43|29.57|30|30.13|29.92|29.95|29.73
00808|39171|/equities/camden-property-tr|R1000VALUE||134.7|138.19|136.72|136.04|139.2|142.3|143.82|146.56|146.71|146.23|145.72|143.36|143.35|140.91|137.99|137.28|137.11|136.3|137.07|138.92|141.1|141.33|135.81|135|135.85|135.84|134.58|133.93|133.83|131.14|132.08|130.5|132.35|132.56|132.79|132.74|134.16|134.73|133.91||136.06|134.48|133.92|134.78|135.55|135.11|134.61|131.89|130.37||128.58|127.58|128.55|126|126.5|133.19|134.91|139.36|142.63|139.84|143.56|144.66|143.56|143.49||144.98|141.9|141.6|141.23|140.84|138.64|138|138.24|143.17|144.21|145.99|144.22|143.5|141.56|143.37|148.81|150.55|152.79|152.61|150.36|156.89|162.15|161.71|162.93|164.2|167.07|170.63|169.03|165.74|163.08||164.62|165.05|165.22|165.74|168.21|172.61|175.21|169.91|168.99|171.6|166.2|169.61|171.33|168.83|164.75|163.81|162.67|162.67|164.94|164.75|167.77|166.66|165.75|164.59|166.17|168.92|168.99|167.46|170.18|172.37|168.09|167.11|163.8|165.11|168.09|162.94|162.12|163.42||161.9|161.83|163.77|162.63|162.03|165.94|164.16|167.84|162.21|162.2|166.24|165.21|163.12|159.5|160.09|158.33|150.51|154.46|155.76|157.99|157.68|158.5|162.5|164.67||165.59|168.68|168.74|165.66|165.49|166.89|170.96|172.87|176.32|176.45|178.68|178.18|177.66|176.79|176.56||173.49|174.46|172.5|171.95|171.61|174.49|176.89|173.47|175.75|173.69|171.64|173.62|171.34|169.84|167.28|168.27|162.55|165.21|168.85|166.98||170.69|167.58|166.47|166.25|165.76|166.5|165.06|167.93|165.65|166.37|164.6|162.95|161.86|161.38|160.52|163.32|161.57|161.54|163.1|162.85|159.44|159.28|157.9|159.05|158.33|157.97|156|158.93|156.91|158.48|156.75|154.19|151.07|150.81|152.1|152.81|151.4|151.33|149.54|147.47|150.09|148.08|147.23|149.75|151.1|150.75|150.15|148.69|148.35|150.55|151.11|151.13|150.39|149.83
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||495.28|514.63|499.09|494.62|500.1|510.2|519.57|524.11|533.97|546.52|548.74|549.12|548.49|518.86|535.08|539.65|538.84|548.55|547.96|553.61|563.26|559.86|546.69|534.68|528.18|524.62|534.41|496.04|490.09|475.79|494.04|487.95|499.17|500.29|521.87|517.12|512.54|509.67|506||502.34|495|496.07|495.16|507.69|507.84|505.58|479.98|475.09||463.67|470.38|480.44|469.96|481.53|506.32|520.81|534.71|540.37|534.98|535.58|552.53|527.79|537.79||547.25|522.46|508.57|518.73|520.75|522.2|523.32|503.49|514.36|499.09|502.11|482.81|475.22|490.17|479.05|501.46|507.45|513.58|500.93|501.42|512.06|513.11|500.96|493.53|529.95|534.29|545.24|562.01|556.46|542.34||548.19|564.85|558.24|589.71|597.16|596.6|576.64|574.85|569.55|570.89|563.23|580.23|581.96|574.08|564.3|567.7|565.39|589.45|579.98|588.22|574.84|562.81|548.74|541.06|529.89|541.34|554.27|524.57|550.16|582.54|608.74|611.88|616.75|625.96|641.29|598.43|572.42|582.88||583.76|588.23|612.69|617.69|620.98|629.8|625.17|637.21|617.6|625.06|626.69|622.9|618.8|609.88|599.73|593|564.67|572.05|574.93|583.96|585.68|587.4|598.44|599.8||628.23|639.16|669.7|674.98|664.48|663.16|683.52|694.43|702.09|735.42|755.57|758.65|750.74|747.76|764.32||746.26|743.83|739.91|728.57|731.46|734.34|744.35|723.93|752.2|746.05|753.79|770.22|752.37|742.36|741.38|748.22|755.56|753.2|749.56|750.17||736.8|741.16|757.6|776.63|772.35|779.99|770.98|753.84|756.28|752.09|733.96|732.08|732.13|725.61|783.22|779.85|779.08|784.16|794.68|788.82|764.62|773.15|770.48|753.58|759.85|747.06|732.76|727.17|721.48|720.11|708.84|709.08|718.5|722.43|731.44|722.77|723.87|730.01|741.92|745.95|749.27|753.03|766.5|802.96|797.34|785.64|785.51|782.52|788.35|785.22|790.08|802.89|791.99|820.1
00810|13972|/equities/cree-inc.|R1000VALUE||116.9|120.82|115.83|112|107.1|109.87|112.94|85.65|88.59|90.11|90.15|85.29|87.33|82.04|88.2|89.3|88.4|88.54|83.66|82.72|83.3|83.37|81.05|76.14|77|76.04|79.68|80.17|77.17|74.67|75.36|74.68|71.56|69.05|67.19|70|69.88|65.95|67.69||63.12|63.45|64.76|66.58|70.58|71.4|62.9|61.85|62.6||60.57|58.67|64.84|64.25|64.71|71.18|73.05|75.29|78.67|75.4|74.69|78.62|73.88|75.23||75.93|70.42|65.31|65.4|68.04|68.34|71.71|71.84|75.12|73.68|78.07|70.46|66.44|71.84|70.09|80.88|86.5|101.52|95.69|95.73|91.71|96.16|92|96.29|105.25|103.31|107.28|112.56|114.69|115.53||113.63|114.65|109.32|104.69|103.78|100.9|101.74|107.73|114.72|112.93|113.86|115.6|121.45|116.36|112.7|108.95|103.51|104.4|103.96|105.69|103.19|99.25|91.54|86.46|92.06|96.13|99.26|93.34|90.71|94.91|99.3|100.41|98.44|102.72|101.1|100.02|91.87|93.85||96.59|100.05|105.4|106.99|97.04|95.43|96.62|99.27|95.28|91.99|92.64|90.29|96.1|97.45|94.24|87.74|89.47|89.79|88.94|92.93|89.81|92.64|96.55|102.3||108.07|105.14|110.5|108.91|106.77|108.97|113.05|114.46|121.7|121.14|111.77|110.63|109.02|109.36|113.11||110.95|109.93|108.34|104.5|106.78|104.6|112.89|109.94|110.78|115.19|117.46|123.87|123.38|115.82|114.99|119.09|118.05|122.62|129.01|124||126.65|123.88|126.78|129.22|128.39|128.77|141.87|137.54|139.55|137.9|136|134.98|137.49|134.84|133.3|132.76|131.52|130.72|120.11|121.04|90.87|93.32|91.85|89.44|91|90.21|93.36|87.9|85.24|87.81|86|82.89|83.39|83.66|84.27|82.95|82.88|80.07|79.12|80.73|80.03|81.76|84.97|84.76|86.73|86.4|83.99|83.93|85.7|88.3|86.94|88.07|88.84|86.62
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||61.21|64.17|63.26|62.34|62.61|64.84|66.47|67.75|69.7|70.15|69.31|67|68.31|67.01|66|65.04|64.88|58.78|55.27|55.58|54.77|54.66|54|51.25|53.37|54.2|55.58|55.12|51.07|49.34|49.75|48.26|48.47|48.58|50.86|52.2|51.72|50.05|50.86||47.6|47.08|48.52|48.69|50.77|51.59|48.28|45.02|44.77||44.99|44.05|47.21|45.16|47.06|52.36|55.11|56.9|56.66|56.07|55.18|57.15|53.79|56.3||57.92|56.8|54.7|53.79|56.09|56.6|55.65|55.33|57.3|54.84|56.4|51.93|50.23|52.33|52.43|54.89|56.47|61.24|57.16|57.33|56.13|57.97|56.05|56.19|58.6|56.72|58.13|59.52|61.32|59.58||60.63|62.22|61.39|61.75|61.43|62.8|64.18|65.66|70.13|69.02|68.36|69.22|71.08|68.12|67.37|69.41|67.97|69.1|67.38|70.5|65.96|63.88|61.82|59.42|61.38|64.04|66.04|63.57|63.56|66.72|69.51|71.03|70.85|72.91|71.85|70.83|65.61|67.73||66.85|68.99|71.06|71.7|69.95|71.85|76.86|81.01|77.3|76.95|77.21|74.97|78|78.16|75.82|71.87|68.55|69.24|72.55|77.65|76.33|78.81|79.4|79.98||82.83|85.28|89.97|92.5|89.7|89.57|90.25|92.95|100.57|104.94|104.46|104.68|105.17|105.26|106.27||103.89|102.48|102|98.17|101.85|100.27|103.51|102.56|103.07|103.86|104.15|108.57|106.86|103.78|105.07|108.16|104.88|109.4|112.97|111.35||112.63|110.33|111.51|114.88|115.88|117.98|120.69|120.35|119.4|119.95|119.02|121.47|123.98|123.47|121.65|128.21|130.32|127.02|125.25|125.66|125|127.41|128.99|128.07|127.89|124.11|124.71|123.43|122.42|122.66|122.84|119.93|116.98|118.9|118.53|116.11|113.31|112.01|114.57|112.62|112.98|113|115.91|114.92|112.94|108.59|105.9|106.15|109.16|109.17|107.61|106.96|109.75|109.85
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||91.01|93.3|92.9|91.59|92.45|92.84|92.96|94.84|95.03|96.94|95.07|95.07|96|95.7|95.7|95.82|92.98|88.4|86.69|85.41|86.05|87.08|87.02|85.26|85.35|85.23|85.71|84.91|86.09|85.5|87.08|86.71|88.11|87.85|87.83|89.02|88.35|86.41|86.36||84.98|82.87|83.92|83.15|85.09|86.85|84.55|81.32|78.4||76.08|72.17|74.15|71.48|71.91|75.08|76.66|77.57|78.2|76.08|77.49|75.7|74.37|75.13||80.97|78.86|78.93|78.78|80.36|79.72|79.28|78.18|79.12|77.32|77.73|76.38|75.68|79.43|74.62|79.26|81.97|84.65|83.52|83.31|81.35|82.64|80.31|79.29|81.88|80.5|80.5|80.61|80.58|81.18||82.95|84|82.59|83.27|85.99|83.35|80.16|79.45|80.28|79.27|77.1|77.89|79.56|78.36|79.02|80.88|80.86|82.15|81.16|81.67|80.28|80.72|78.27|76.01|75.98|77.89|78.87|76.26|74.28|76.32|75.43|78.15|77.37|78.12|78|77.35|82.52|85.37||84.86|90.3|92.69|92.07|90.01|90.91|91.61|92.52|88.51|89.37|88.63|87.77|88.44|89.44|88.63|86.16|83.05|83.7|84.86|86.22|84.65|84.45|86|86.71||90.22|88.16|88.1|88.99|84.39|84.25|85.19|84.33|87.22|89.36|88.35|89.08|89.65|89.43|90.69||91.16|89.95|89.65|86.89|86.48|83.59|84.18|82.92|83.79|84.89|85.62|88.38|86.12|84.24|82.95|84.68|84.5|86.29|87.4|87.58||89.57|89.79|90.3|91.47|82.92|80.74|81.3|82.07|81.73|81.44|81.54|82.76|83.43|83.92|83.37|83.48|83.09|82.05|79.23|78.2|71.72|73.42|73.51|73.74|75.08|75.15|74.14|73.92|75.89|77.52|76.82|78.63|77.9|77.83|77.14|77.87|76.73|75.88|77.16|77.29|76.79|77.18|78.62|78.6|79.3|79.03|78.15|77.38|77.76|76.5|77.27|76.17|77.98|77.98
00813|29737|/equities/westar-energy|R1000VALUE||69.48|70.42|70.12|70.02|70.26|71.33|70.94|71.13|71.21|71.43|70.89|69.34|69.57|69.54|68.64|67.83|68.24|68.37|68|68.47|68.26|67.61|66.4|65.7|64.95|64.31|63.37|63.15|64.36|64.43|65.04|64.82|64.49|64.97|64.96|64.4|64.44|64.96|64.01||66.81|65.25|65.16|64.74|64.97|64.11|62.44|61.22|60.94||60.14|60.74|61.31|61.32|63.3|66.75|67.37|68.98|70.55|70.4|70.01|70.01|70.01|69.94||70.57|69.56|69.52|69.32|68.1|67.43|66.7|67.06|67.96|67.52|67.61|66.8|66.96|66.45|67.9|68.1|68.28|68.73|67.38|67.08|67.85|69.73|69.2|69.23|70.1|71.33|72.12|72.62|71.11|70.86||70.81|70.6|71.35|70.58|71.11|70.58|70.61|69.08|68.42|69.06|68.34|68.26|67.69|66.97|66.85|65.52|65.15|65.1|64.98|64.77|65|64.68|64.87|64.52|64.35|64.11|63.37|63.73|64.25|63.7|62.41|61.81|60.88|62.41|62.55|60.59|60.2|60.98||60.97|61.05|61.21|61.17|61.91|62.73|63.29|65.43|65.41|65.06|65.23|65.83|66.38|64.55|64.96|64.77|63.35|62.98|62.9|63.58|64.12|64.26|64.91|64.52||65.84|66.74|66.67|66.36|66.82|67.55|67.25|67.51|67.98|68.16|68.61|68.43|68.51|68.34|67.48||66.75|66.63|66.28|66.91|66.89|68.13|67.83|67.18|67.58|66.94|66.44|66.92|66.67|66.76|64.89|63.72|63.14|63.3|65.26|64.51||65.53|66.2|66.46|65.61|65.07|65.7|65.38|65.6|64.5|64.61|64.69|64.12|63.72|64.88|63.72|63.82|63.91|63.96|63.75|64.18|63.77|64.38|64.23|64.64|64.09|64.35|63.64|63.05|63.31|63.64|62.7|62.1|61.96|62.01|62.72|63.43|62.88|62.62|61.8|62.2|63.16|62.53|63.09|63.15|63.32|62.83|63.87|64.26|64.2|64.55|64.78|65.76|66.58|66.69
00814|1096067|/equities/elanco-animal-health|R1000VALUE||15.38|16.23|16.13|16.21|16.4|17.47|18.09|18.85|19.08|19.36|20.08|19.57|19.53|19.13|19.91|19.44|19.02|19.27|19.44|19.62|20.26|20.56|20.58|20.42|20.51|20.65|20.6|20.56|20.62|20|20.08|19.61|19.7|19.99|20.22|20.45|20.69|20.35|20.65||20.62|19.63|20|20.14|20.48|20.61|19.94|20.01|20.03||20.55|20.28|20.92|20.9|21.65|22.27|23.52|24.14|24.55|23.69|24.19|24.84|24.13|23.7||23.87|23.72|23.33|23.17|23.69|24.27|23.24|23.35|24.2|23.31|22.27|21.69|20.82|21.9|21.84|23.79|24.18|25|25.28|25.15|25.31|25.65|25.58|25.47|25.74|25.28|26.05|26.28|26.12|25.74||26.25|26.26|25.83|26|26.25|26.55|26.62|25.98|26.16|26.12|26.09|27.16|27.53|26.72|26.59|27.47|27.22|27.41|27.2|27.42|26.61|26.41|25.47|25.2|26.49|26.38|26.62|25.52|25.84|27.95|28.37|29|28.94|28.41|27.87|27.89|25.75|25.98||25.51|25.78|25.89|25.86|25.13|25.49|25.31|25.73|24.86|25.06|24.97|24.65|25.36|25.54|26.04|25.51|24.94|25.77|26.31|27.1|26.77|26.83|26.39|26.81||27.03|27.07|28.09|28.38|28.73|27.05|27.08|27.9|28.41|28.25|28.38|28.71|28.27|28.88|28.96||28.88|28.34|28.77|28.2|28.27|27.98|28.46|28.11|27.74|27.97|28.49|29.54|28.97|28.79|28.17|28.78|28.14|28.74|30.19|30.22||30.79|32.07|32.05|32.11|32.34|31.95|32.29|32.16|33.03|32.74|32.98|33.1|33.25|34.09|32.87|32.22|31.73|32.87|32.88|32.9|33.31|33.49|33.97|33.9|33.6|33.66|32.64|32.1|32.54|32.45|32.03|32.18|32.89|33.15|33.29|32.69|32.14|32.1|32.09|31.89|32.35|32.55|32.82|32.63|32.47|31.8|31.69|31.83|32.4|32.47|32.41|32.92|33.28|33.38
00815|41250|/equities/w-p-carey-inc|R1000VALUE||85.73|86.69|85.86|86.13|86.82|88|87.79|88.29|88.33|88.39|87.88|86.55|87.06|86.08|85.31|84.62|84.16|84.95|86.48|87.46|89.3|84.83|83.72|83.99|83.66|83.36|82.87|82.84|83.49|83.16|83.68|81.33|82.17|82.27|82.32|81.65|81.14|81.47|82.06||83.37|82.86|83.95|86.12|86.57|85.78|84.94|85.43|83.94||82.95|82.05|82.55|80.97|80.5|82.8|81.71|82.94|83.87|82.06|82.98|83.99|83.96|84.14||85.15|83.65|83.14|82.74|81.49|81.28|81.17|81.63|82.89|81.3|81.34|79.28|77.15|76|76.61|77.81|78.34|79.78|78.51|78.53|80.77|85.84|84.05|83.83|84.67|85.27|85.4|85.73|85.23|83.65||83.15|82.28|82.08|81.75|82.69|81.66|82|80.11|81.01|81.91|80.84|82.24|83.52|81.82|81.53|80.21|79.79|80.18|80.02|79.99|79.74|79.35|79.72|79.3|79.7|79.24|79.06|78.93|79.46|80.86|79.54|78.63|77.49|77.4|77.66|75.69|75.6|76.15||76.36|76.07|76.66|76.2|75.82|76.01|74.37|75.6|74.63|74.82|75.48|76.88|77.98|77.15|77.6|77.08|75.25|75.6|75.87|75.89|75.93|75.84|77.56|78.62||79.16|79.7|80.1|79.18|80.15|80.66|80.62|80.5|81.7|81.26|82.05|81.99|83.05|82.49|81.98||80.83|80.53|80.36|79.89|80.08|80.16|79.78|78.97|79.96|79.25|78.96|79.87|79.28|78.78|77.35|77.34|75.5|76.35|78.75|77.18||79.12|77.6|77.73|77.43|77.98|77.96|78.38|78.76|77.66|77.56|76.85|76.77|77.68|78.64|77.91|78.39|78.34|78.3|77.11|79.49|78.26|78.46|77.66|77.49|77.48|77.51|76.6|76.96|76.99|77.71|77.2|75.71|74.52|74.72|75|75.58|74.33|74.85|74.14|73.04|73.95|74.48|74.58|74.77|76.22|76.6|76.06|75.99|76.24|76.13|76.27|76.21|75.89|75.38
00816|39241|/equities/fidelity-national-financial|R1000VALUE||40.27|40.83|39.39|39.72|39.88|40.78|41.13|40.58|40.82|40.74|41|40.33|39.8|38.7|38.42|38.72|38.69|38.17|38.93|39.58|39.96|39.38|39|38.1|38.22|37.89|38.2|37.85|37.89|36.64|36.71|36.23|37.09|37.77|37.38|37.12|37.46|36.99|37.78||37.69|36.96|36.81|36.83|37.35|37.59|36.12|35.94|36.01||35.1|34.83|36.74|37.38|37.13|38.95|40.81|41.91|42.61|42.41|42.31|42.51|42.32|42.3||42.29|41.61|40.73|40.45|40.61|40.04|40.39|40.93|42.25|40.96|40.84|39.68|39.71|39.65|40.37|40.74|40.8|42.52|40.9|39.88|39.82|40.77|39.68|40.16|40.96|40.83|41.89|43.08|42.57|41.99||42.2|42.73|42.56|43.49|42.94|44.15|45.31|45.58|46.41|46.96|48.84|49.79|50.28|49.72|50.35|49.61|49.2|50.02|49.81|49.93|49.21|49.38|48.4|47.96|46.98|46.77|46.44|45.6|44.9|47|47.75|47.67|46.34|47.64|47.71|45.38|45.48|46.66||47.75|47.23|48.69|48.72|47.8|48.6|49.3|51.14|50.92|50.05|50.29|50.65|50.95|50.81|50.35|49.78|49.02|49.4|50.07|50.31|50|51.14|52.76|54.21||55.87|55.86|55.31|54.86|53.57|53.26|53.11|52.22|52.32|51.42|52.18|52.01|52.12|51.66|51.58||50.9|50.76|50.19|49.04|50.35|50.93|51.05|50.5|50.4|50.31|50.43|51.14|50.93|50.21|49.52|50.5|49.26|48.91|49.95|50.84||52.62|52.47|52.35|52.22|51.35|51.25|51.4|51.07|51.07|50.87|51.08|50.72|50.66|49.83|48.28|47.82|48.25|48.07|47.91|47.86|46.93|48.84|49.77|49.64|49.61|49.86|49.34|49.27|49.12|48.96|47.76|47.17|46.75|46.79|46.99|46.05|45.95|45.79|45.67|45.34|45.9|45.84|46.35|46.02|45.99|45.43|44.76|44.79|46.08|46.26|46.56|46.37|46.87|46.47
00817|15572|/equities/builders-firstsou|R1000VALUE||62.1|65.27|64.44|64.2|64.78|66.32|68.43|67|69.21|69.66|70.75|70.26|68.37|66.78|69.78|68.37|70.81|69.01|70.27|73.34|68|65.83|65.24|64.34|65.18|65.56|65.69|66.12|65.37|63.72|63.84|62.85|63.11|62.51|59.98|60.74|60.52|58.86|58.69||57.46|53.7|52.67|52.65|53.44|52.8|51.12|50.02|50.9||50.48|50.48|55.46|55.1|55.47|60.17|65.17|65.52|67.66|66.57|65.8|65.87|63.81|65.09||66.76|66.27|62.24|59.04|62.5|60.82|62.71|62.99|68.36|66.72|66.89|64|62.99|65.13|64.75|65.09|65.91|68.61|64.83|63.28|61.57|63.97|60.42|61.36|65.85|61.41|62.39|64.99|63.63|60.8||61.16|62.11|60.33|60.76|59.86|59.87|59.94|62.64|64.92|64.2|64.54|67.95|71.85|69.33|67.96|69.53|73.49|76.3|76.36|78.29|76.9|75.27|73.36|70.01|74.33|74.66|73.85|70.57|67.92|74.11|74.87|77.27|73.05|74.42|72.72|69.54|66.62|69.36||71.72|69.05|71.17|71.34|68.78|68.38|69.03|71.48|70.07|67.52|66.81|69.49|71.55|70.1|67.99|66.36|64.19|65.8|67.75|69.8|67|69.74|72.63|75.95||78.68|80.58|81.18|80.49|79.01|78.63|82.46|82.4|85.42|83.49|85.71|84.05|85.05|84.46|84.31||82.15|81.06|78.69|75.13|76.83|77.25|78.26|76.64|77.44|79.57|77.75|76.48|76|73.38|71.11|73.32|70.22|69.44|71.85|71.43||73.71|73.35|71.8|70.24|71.19|69.25|69|67|68|67.46|66.92|67.68|66.84|67.24|65.4|60.26|58.2|58.54|58.27|58.24|57.04|58.76|60.14|58.89|58.55|58.29|57.52|57.82|57.07|56.81|56.42|55.45|55.2|55.09|54.75|53.14|52.73|52.58|52.96|51.74|53.92|53.94|54.9|54.16|54.26|53.96|52.4|52.02|52.82|52.8|53.12|52.31|53.54|53.47
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||176|180.9|176.73|175.68|174.64|182.89|186.95|187.66|186.48|186.7|186.23|182.43|180.2|176.73|177.35|174.8|174.82|180.96|184.2|189.04|190.67|189.15|185.44|183.15|185.75|184.07|184.38|183.59|180.88|175.34|175|169.65|172.16|174.89|173.45|174.44|175.04|173.04|180.63||181.17|174.86|176.63|176.86|176.68|175.46|171.45|170.44|169.52||167.02|155.76|166.08|165.3|162.45|172.38|177.96|185.07|190.28|189.1|188.81|195.15|187.63|197.32||201.78|195.33|188.59|186.92|189.71|186.59|188.78|187.65|198.83|192.28|194.07|189.25|190.62|193.74|195.59|201.89|209.68|221.25|218.85|215.89|218.73|225.25|219.04|218.05|224.13|224.21|229.05|232.38|230.77|225.5||224.9|225.99|222.43|224.48|220.16|220.84|228.38|229.47|238.48|236.61|239.46|243.22|246.06|237.27|235.13|231.34|227.41|234.14|229.36|233.89|236.36|237.49|223.68|223.24|223.6|218.84|221.55|212.53|213.63|223.35|239.55|247|245.76|246.22|243.91|234.51|234.77|245.13||242.66|245.1|252.5|250.2|244.66|252.18|257.35|262.22|253.13|250.85|250.56|254|254.91|252.33|250.79|242.87|237.48|240.96|241|249.35|245.77|244.51|243.28|249.84||254.68|260.92|262.45|259.99|252.9|257.63|259|262.05|274.36|267.83|269.34|271.83|272.88|268.8|267.53||264.87|260.07|253.8|239.31|249.04|254.57|256.74|254.67|257.49|260.02|259.14|260.39|256.62|251.72|240.45|241.59|229.24|234.91|248.83|247.57||265.15|260.86|257.81|260.16|259.7|260.98|265.96|266.22|264.4|266.85|265.22|270.13|269.05|267.62|262.98|264.47|258.01|257.79|258.23|264.36|260.55|263.43|266|263.19|254.91|254.32|251.82|254.44|253.64|255.99|256.39|255.04|254.99|251.58|253.26|251.99|255.47|252.83|258.02|248.09|249.08|249.29|248.67|249.49|247.05|241.43|234.78|236.87|239.13|241.35|240.85|237.58|240|235.44
00819|19696|/equities/leidos-holdings|R1000VALUE||97.2|99.74|99.58|100.25|100.63|102.58|101.59|101.15|101.22|100.97|100.06|98.16|98.64|98.12|98.35|100.55|99.31|99.94|100.48|105.15|107|105.87|103.25|103.51|102.95|101.45|100.89|100.03|100.15|97.88|98.69|98.21|98.99|99.81|101.2|101.63|101.52|101.28|99.58||102.45|100.71|99.35|99.26|101.69|101.57|97.54|97.44|96.9||94.15|95.36|98.79|97.91|99.4|100.72|102.83|103.91|107.07|105.92|105.78|105.65|104.74|104.5||105.36|103.63|102.39|101.97|101.85|100.6|101.52|101.69|104.4|103.2|101.64|100.57|101.21|101.23|99.38|103.21|104.06|104.78|102.52|103.51|103.51|105.03|106.24|106.63|107.17|108.25|109.78|109.87|109.61|109.26||109.06|108.73|108.3|108.17|107.99|108.07|107.48|107.2|107.23|108.3|108.02|108.42|107.36|109.05|108.53|107.54|106.83|106.42|106.37|105.48|103.99|102.06|103.97|102.45|101.97|103.02|102.89|102.2|106.86|107.71|105.08|104.04|104.75|101.84|97.15|95.48|91.05|90.69||93.01|91.81|88.72|84.5|87.36|88.99|87.77|88.43|86.43|88.58|89.07|89.98|89.99|88.57|89.45|87|88.62|93.79|93.32|93.04|92.18|93.06|93.63|93.22||94.07|92.48|89.81|90.81|89.71|91.51|90.97|91.56|91.88|90.26|88.9|88.86|88.36|88.26|87.87||87.35|86.41|86.43|84.44|86.73|89.02|87.76|88.27|89.65|88.1|88.56|90.48|89.82|90.38|88.6|89.58|87.46|87.91|90.55|91.16||93.1|93.29|93.39|92.04|91.17|93.76|93.86|94.28|93.57|92.47|94.02|94.38|95.82|94.69|94.77|95.07|98.17|101.15|99.98|98.52|98.97|101|101.85|102.04|101.43|100.31|99.69|99.69|100.29|99.48|98.22|98.26|97.69|98.88|97.48|96.94|96.42|97.86|97.43|96.13|97.95|96.56|96.61|94.75|93.03|92.21|90.9|92.23|91.81|92|94.14|94.61|98.24|97.24
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||30.38|31.21|30.22|30.31|30.3|31.28|31.83|31.52|31.5|30.68|30.93|30.31|29.66|28.73|28.48|28.33|28.51|28.4|27.51|28.13|28.43|27.71|27.34|26.71|26.85|26.54|26.97|26.74|26.35|25.52|25.44|24.87|25.45|25.82|25.67|25.97|26.11|25.47|26.04||26.32|26.07|26.58|27.01|27.05|27.25|26.18|26.56|26.39||25.89|25.56|26.67|26.21|25.95|27.33|28.7|29.38|29.76|29.69|29.39|30.01|30.08|30.41||30.89|30.25|29.42|28.44|28.79|27.81|27.73|27.75|28.81|27.61|27.81|26.54|27.21|27.68|28.32|29.34|29.61|31|29.92|29|28.83|29.73|29.3|29.1|30.19|30.61|31.86|32.3|31.84|30.97||30.68|31.01|30.4|30.9|31.46|30.86|31.54|31.58|30.87|30.85|30.91|31.7|31.97|31.62|32.08|31.77|31.27|32.13|31.15|31.77|31.51|31.54|30.49|30.25|29.92|29.8|30.24|28.64|28.52|30.65|31.44|31.76|30.8|32.66|33.09|31.91|31.99|32.48||33.17|33.22|34.59|34.6|33.94|34.6|36.3|36.22|35.81|35.06|34.59|33.4|34.8|34.64|33.64|31.99|32.28|33.09|32.94|32.93|33.32|34.3|34.39|35.06||35.98|35.7|35.6|35.77|35.17|35.49|35.12|34.11|34.45|33.28|32.79|32.76|33.06|33.08|33.03||32.96|32.54|32.02|30.76|31.85|32.2|32.38|32.13|32.04|32.35|32.53|32.83|32.66|32.05|31.44|31.27|30.59|31.46|32.24|32.45||33.78|33.95|33.25|32.76|33.11|33.28|34.45|34.97|34.78|34.6|34.51|34.51|34.94|35.19|35.43|34.67|34.14|33.95|33.5|33.71|33.51|33.84|33.78|33.88|33.82|33.86|32.96|32.19|32.03|32.37|31.98|31.78|31.58|31.67|31.06|30.73|30.6|29.95|30.22|29.64|30.19|30.28|30.52|29.44|29.26|28.3|28.02|28.15|29.16|29.48|29.52|29.37|30|29.61
00821|39190|/equities/bunge|R1000VALUE||102.32|102.94|101.33|101.91|99.3|100.02|100.69|100.1|99.52|100.35|101.24|98.59|97.85|97.38|96.29|96.75|95.05|95.05|92.94|93.84|92.33|89.32|91.52|95.33|94.2|91.02|91.59|91.89|90|87.71|86.41|85.63|87.11|87.59|87.13|87.7|88.75|85.85|86.62||90.95|90.69|91.48|90.71|90.92|88.39|87.39|93.06|98.71||97.6|100.24|103.92|104.35|102.44|106.96|110.19|112.53|112.81|111.9|112.99|115.2|114.1|118.32||114.72|114.93|115.73|115.46|113.44|109.38|110.35|111.29|116.49|112.57|109.58|109.17|109.77|110.33|107.83|115.23|114.82|118.68|116.77|115.24|113.12|116.83|118.96|114.86|116.39|117.94|122.33|126|123.24|126.76||123.96|120.96|119.3|117.67|118.25|116.74|113.16|111.89|111.45|112.78|110.81|109.71|108.08|113.86|117.21|113.99|111.96|110.33|110.08|104.91|105.39|104.06|108.06|108.15|109.93|109.75|107.48|106.31|108.75|108.32|109.21|107.77|105.87|104.55|105.19|101.91|99.68|99.13||99.3|100|102.76|101.62|100.83|101.69|99.06|99.6|100.96|98.92|98.1|98.79|100.66|99.99|98.86|98.19|96.59|96.29|94.69|93.69|94.33|94.76|96.76|98.09||98.71|98.78|98.57|97.76|96.11|97.02|96.12|93.97|94.53|93.71|93.36|92.06|92.21|91.73|91.06||90.16|89|88.27|85.82|88.08|88.27|87.78|87.08|87.86|86.91|85.48|87.02|87.78|86.56|86.62|86.05|84.49|86.57|90.58|90.48||92.84|94.3|94.21|94.11|96.02|95.63|95.73|96.15|95.13|93.96|92.3|92.89|92.49|92.92|92.57|91.46|91.13|92.12|92.64|92.91|90.62|87.25|88.32|88.33|87.69|87.58|86.47|85.68|85.62|85.87|84.06|84.47|84.94|84.36|84.5|83.93|84.12|82.59|82.52|81.32|80.94|80.68|80.34|78.77|78.69|77.29|77.11|77.12|80.58|81.09|81.13|76.98|77.25|76.14
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||14.97|15.43|15.21|15.04|15.59|15.95|16.03|16.5|16.62|16.68|16.72|16.32|16.22|16.22|16.18|15.88|16.01|16.07|16.9|17.2|17.24|16.92|16.81|16.69|16.8|16.55|16.24|16.12|16.16|15.81|15.77|15.55|15.68|15.81|15.46|15.59|15.66|15.6|15.69||15.64|15.27|15.94|15.57|15.72|15.48|15.05|14.65|14.66||14.36|14.34|14.99|14.94|15.07|15.99|16.13|16.88|17.43|16.99|17.33|18.02|18.29|18.58||18.58|18.58|18.75|18.47|18.15|18.07|18.13|18.12|18.47|18.12|18.21|17.88|17.48|17.56|17.9|18.42|18.62|18.96|18.78|18.03|18.39|18.73|17.66|18.12|18.54|18.76|20.33|20.19|19.81|19.52||20.23|20.31|20.33|20.53|21.1|21.13|21.26|20.77|21.26|21.54|21.14|21.37|21.49|20.94|20.67|20.4|20.21|20.36|20.21|20.5|20.22|19.94|20.07|19.99|20.15|20.61|20.33|20.29|20.13|20.49|20.63|20.43|20.27|20.34|20.78|20.02|19.97|20.42||20.5|20.48|20.65|20.4|20.78|21.67|21.46|21.87|21.63|21.46|21.9|22.17|22.81|22.79|22.76|22.25|21.97|22.3|22.61|22.99|22.9|22.75|23.33|23.77||24.13|23.74|23.56|23.51|23.51|23.25|23.42|23.21|23.58|23.45|23.63|23.46|23.35|23.05|22.91||22.66|22.78|22.56|22.22|22.27|22.11|22.02|21.7|22.12|21.84|21.94|22.23|22.36|21.89|21.36|21.3|20.74|21.29|21.49|21.61||22.1|21.59|21.37|21.67|21.7|21.76|21.59|21.76|21.39|21.43|21.23|21.3|21.12|21.09|20.88|21.16|21.04|21.48|21.33|21.73|21.3|20.76|20.25|20.62|20.79|20.9|20.55|20.63|20.84|20.59|20.35|20.05|19.94|19.72|19.82|19.95|19.86|20.05|20.24|20.07|20.68|20.36|20.45|20.72|20.98|20.62|20.66|20.2|20.07|20.46|20.21|20.59|20.84|21.06
00823|24321|/equities/targa-resources-inc|R1000VALUE||70.21|72.2|71.26|69.71|67.88|68.89|70.09|67.44|68.23|68.17|69.53|70.39|67.54|67|65|63.72|63.94|67.6|67.96|68.42|69.11|67.35|66.62|65.41|64.15|61.71|62.7|63.18|62.64|60.51|58.86|57.8|58.72|59.05|58.93|59.72|59.82|56.28|58.96||61|59.67|60.64|62.49|60.75|58.14|58.15|60.02|63.47||60.65|62.25|66.73|66.3|67.55|72.43|75.08|77.76|80.38|76.37|77.35|76.68|75.07|72.02||72.82|71.05|70.49|68.97|69.26|69.44|68.91|69.77|72.96|72.14|71.28|68.33|68.79|68.02|67.59|75.47|74.7|78.02|76.36|74.26|73.41|76.26|75.16|73.56|73.07|76.17|78.63|80.63|79.05|78.8||78.64|77.99|76.95|75.76|77.27|75.9|76.41|75.71|76.99|77.34|75.47|76.25|74.84|74.7|75.65|72.88|72.23|71.13|71.63|69.26|67.63|65.67|64.94|65.6|68.51|69.68|68.32|67.01|68.62|69.53|68.01|67.59|65.55|65.37|63.74|62.1|61.14|60.79||62.09|62.46|62.98|62.44|62.54|64.06|62.13|62.4|61.45|61.51|61.06|60.32|61.26|60.73|59.08|57.95|57.74|57.36|56.87|55.56|55.45|55.56|56.31|57.43||57.78|57.11|56.97|56.4|54.57|55.91|55.56|54.06|54.37|53.24|52.24|51.5|51.94|52.34|52.54||50.81|50.88|50.55|48.98|49.78|50.39|50.92|50.4|50.69|52.21|52.18|53.11|53.38|52.25|51.24|52.44|50.85|51.63|53.96|54.47||56.67|55.57|53.81|53.55|54.56|54.62|54.68|55.14|54.22|55.25|54.83|57.24|57.83|56.68|55.98|54.98|55.6|55.85|54.67|55.24|54.82|56.19|56.79|56.21|55.7|56.77|56.2|56.36|55.71|55.21|54.23|53.77|53.02|52.71|52.31|51.88|52.22|52.07|50.77|49.21|49.5|49.32|49.46|47.42|47.44|46.02|44.74|44.12|45.04|46.22|46.71|44.2|44.74|43.49
00824|20844|/equities/atmos-energy-corp|R1000VALUE||115.99|117.58|116.72|116.22|116.15|118.01|118.08|117.66|117.58|117.39|116.95|115.27|114.47|115.28|114.6|113.89|115.83|119.28|120.1|121.17|121.39|119.93|116.49|116.25|114.77|113.35|112.62|111.7|113.47|111.9|111.9|110.92|111.08|111.85|112.12|112.05|112.34|113|110.61||115.15|112.1|110.9|110.65|110.75|109.24|107.04|105.66|105.47||103.51|104.58|106.09|105.54|107.01|111.97|112.95|115.22|117.43|116.76|116.11|116.6|116.43|116.31||117.64|116.74|115.92|116.03|113.67|111.7|111.37|111.85|113.75|113.16|112.96|112.09|112.62|113.11|113.63|114.9|115.04|115.31|112.61|111.76|113.4|116.81|116.06|117.05|117.7|118.7|121.16|122.69|120.61|119.6||119.74|119.9|120.2|120.51|121.71|120.86|122.05|120.23|119.18|121.41|119.49|120.37|119.18|117.79|118.52|115.67|114.31|114.16|115.24|112.73|114.47|114.35|114.11|112.86|113.74|113.29|112.18|113.4|116.01|116.15|113.74|111.14|109.93|109.81|109.09|104.75|105.39|106.26||106.04|106.66|106.09|105.53|105.98|106.68|105.95|108.85|106.57|105.94|105.76|106.78|106.79|106.28|107.22|106.11|104.83|103.65|103.92|102.32|104.59|105.02|105.34|105.41||106.05|105.99|104.2|104.64|105.15|105.29|105.77|106.6|106.26|105.01|104.77|104.49|104.83|103.43|104.06||102.73|102.12|99.46|99.33|98.83|100.35|98.52|97.14|97.35|95.74|95.23|94.41|94.88|94.56|92.76|90.68|89.43|90.32|93.8|93.38||95|95.31|95.62|94.9|92.61|93.85|94.57|96.21|95.43|94.77|94.07|93.14|92.97|93.99|93.63|93.36|93.79|93.04|92.12|92.89|91.78|94.03|94.2|94.04|93.45|94.52|92.88|91.1|93|93.94|92.2|88.98|89.11|89.96|89.76|90.16|90.01|90.55|88.78|88.2|88.91|86.69|87.58|88.22|88.13|88.75|88.78|89.13|89.09|89.76|89.56|91.28|92.18|93.12
00825|13569|/equities/first-solar-inc|R1000VALUE||121.75|121.69|118.44|114.42|114.48|115.41|117.82|116.3|116.99|118.22|117.965|114.58|114.51|109.01|106.74|101.9|99.17|97.89|99.72|99.49|99.17|88.5|76.76|73.57|74.15|72.59|73.26|72.98|70.65|67.005|65.27|71.04|69.16|68.42|69.29|72.51|70.64|66.16|66.23||68.15|68.13|66.84|67.75|70.62|70.07|69.6|67.6|68.2||66.71|62.01|64.03|61.95|63.13|68|69.83|71.69|72|71.99|74.93|74.24|70.87|70.61||72.01|68.08|66.04|64.59|66.06|65.77|66.47|65.36|65.4|62.77|64.25|61.4|61.72|67.58|68.25|72.14|76.41|78.7|75.11|73.64|73.03|72.26|72.14|71.44|72.45|72.37|74.43|76.93|78.73|78.66||78.12|79.7|79.1|78.86|77.61|78.54|78.13|80.33|83.96|84.01|83.74|81.94|84.59|84.09|79.65|79.53|77.99|79.08|77.39|77.6|78.22|77.59|74.96|71.99|75.39|76.5|78.89|79.52|75|71.85|67.37|69.51|75.62|75.29|70.68|69.04|64.9|65.85||68.57|69.95|71.67|72.1|68.23|69.31|71.22|74.17|70.39|69.74|71|71.28|76.37|77.7|78.38|73.42|72.22|76.37|75.94|77.93|76.82|81.49|81.37|81.5||83.02|82.78|84.12|84.45|84.3|84.68|83.97|83.51|87.28|88.58|87.16|88.04|87.18|87.35|87.86||87.37|87.92|89.12|85.76|93.16|91.2|95.18|95.32|97.07|97.2|96.64|100.71|101.2|99.11|98.25|102.04|101.64|103.6|106.85|105.92||108.28|107.14|108.16|108.37|103.43|103.94|104.49|112.31|110.92|113.6|110.99|114.1|115.03|116.31|116.66|116.83|118.65|121.14|119.59|117.88|110.23|108.94|109.04|106.22|106.29|103.23|108.28|104.78|105.11|106.2|106.02|105.27|102.29|98.67|97.52|95.18|95.6|95.01|96.57|95.46|94.07|95.25|95.56|91.15|93.45|95.71|95.01|95.69|104.02|103.29|104.7|105.16|106.17|99.41
00826|23064|/equities/qiagen?cid=23064|R1000VALUE||46.27|47.87|47.2|46.45|46.93|47.08|47.39|48.05|48.78|49.66|49.92|49.78|49.85|48.52|49.45|49.7|50.42|49.77|49.41|49.59|49.64|49.45|48.31|47.88|47.4|47.9|48.53|46.87|47.04|46.14|46.96|46.01|46.36|46.73|47.93|48.3|49.08|48.4|48.32||47.85|47.2|46.68|46.83|46.99|46.63|44.83|43.81|43.34||43.69|43.54|44.04|42.98|43.9|44.88|45.91|46.77|46.73|46.25|45.6|46.29|45.05|45.95||47.39|45.63|45.35|45.55|45.89|45.27|44.45|43.96|45.89|46.35|46.13|44.27|44.1|44.74|44.89|45.78|46.08|46.71|46.31|46.31|45.37|45.79|45.3|44.91|45.17|45.15|46.24|47.08|46.58|46.47||46.91|47.24|46.88|48.09|49.06|49.32|49.33|49.77|49.72|49.4|49|50.14|49.55|48.49|48.01|48.42|48.41|49.19|48.93|49.94|48.82|47.09|45.2|45.14|43.94|44.37|44.7|42.23|43.79|46.2|48.33|48.84|49.73|49.69|50.1|48.69|48.41|49.2||48.68|49.22|49.21|49.24|47.99|48.47|49.73|50.41|49.22|50.02|49.77|49.05|49.93|49.94|49.49|48.61|47.33|47.41|47.79|48.81|48.69|49.57|49.79|48.44||48.48|48.66|49.91|50.34|50.07|50.42|50.91|51.24|52|54.3|55.58|55.47|55.74|55.47|56.09||55.26|55.49|55.28|55.67|55.04|55.35|55.91|54.15|54.78|54.35|54.26|54.76|53.56|53.38|54.2|54.56|54.21|55.13|55.62|56.47||54.56|54.85|55.08|55.46|56.02|54.74|55.57|53.4|53.82|53.58|53.25|53.1|54.33|54.24|55.64|55.35|55.15|55.66|55.76|54.42|53.44|54.94|54.25|53.99|53.56|53.19|52.57|52.11|51.64|51.81|51.3|51.11|50.78|51.07|51.12|51|50.96|50.62|50.98|51.68|51.58|51.52|52.64|54.13|54.83|54.75|54.83|54.7|54.34|54.15|53.49|53.7|53.37|55.43
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||6.56|6.7|6.63|6.55|6.49|6.69|6.73|6.74|6.79|6.79|6.82|6.75|6.69|6.64|6.62|6.55|6.62|6.64|6.61|6.9|6.88|6.79|6.55|6.41|6.48|6.44|6.47|6.4|6.35|6.17|6.17|6.04|6.17|6.08|6.06|6.12|6.14|6.07|6.2||6.08|5.91|5.9|6.19|6.27|6.33|6.11|6.01|5.95||5.71|5.48|5.8|5.92|6.02|6.53|6.65|6.59|6.69|6.61|6.62|6.65|6.6|6.61||6.64|6.5|6.38|6.45|6.44|6.32|6.27|6.36|6.45|6.69|6.73|6.54|6.53|6.62|6.59|6.77|6.68|6.76|6.64|6.51|6.42|6.62|6.33|6.33|6.53|6.52|6.67|6.71|6.55|6.73||6.77|6.79|6.76|6.71|6.75|6.69|6.71|6.85|7.03|7.06|7.04|7.09|7.43|7.32|7.27|7.21|7.18|7.22|7.12|7.23|7.09|7.08|7.09|7.02|7.09|7.16|7.14|7.1|6.98|7.06|7.09|7.12|6.97|6.96|7.02|6.95|6.79|6.94||7.11|7.08|7.28|7.26|7.19|7.37|7.51|7.6|7.58|7.63|7.57|7.62|7.76|7.89|7.9|7.78|7.71|7.72|7.73|7.59|7.59|7.71|7.79|7.84||7.94|7.99|8.08|8.08|7.97|8.01|7.97|7.94|8.11|8.04|7.82|7.95|8.21|8.24|8.23||8.19|8.14|8.06|7.79|7.93|8.06|8.1|8.08|8.23|8.38|8.47|8.5|8.46|8.35|8.17|8.21|7.98|8.1|8.35|8.35||8.46|8.43|8.38|8.39|8.44|8.42|8.53|8.54|8.58|8.59|8.58|8.62|8.65|8.7|8.52|8.5|8.5|8.62|8.46|8.57|8.6|8.69|8.72|8.69|8.71|8.73|8.66|8.58|8.58|8.57|8.53|8.51|8.47|8.5|8.47|8.47|8.56|8.5|8.46|8.42|8.48|8.81|8.9|8.85|8.86|8.86|8.67|8.62|8.66|8.67|8.66|8.64|8.6|8.52
00828|940831|/equities/liberty-media-co|R1000VALUE||68.48|68.78|68.29|67.66|67.92|68.85|69.21|69.88|69.69|68.53|67.99|68.12|69.49|66.2|65.77|62.89|66.79|66.6|66.35|67.55|67.77|65.21|64.12|63|63.4|63.53|63.62|62.91|61.86|60.24|59.66|59.21|59.91|58.89|59.95|61.05|61.79|60.97|61.86||62.17|63.47|63.7|63.62|63.58|63.87|61.72|59.83|60.75||60.15|59.42|61.14|58.12|58.12|59.72|61.97|61.75|62.97|63.09|62.16|63.21|62.32|62.29||63.42|62.2|62.05|60.83|61.2|62.39|61.27|59.77|61.42|60.22|61|58.82|58.47|56.53|55.59|61.4|60.82|63.04|62.67|62.18|62.33|64.59|64.5|64.59|66.63|66.59|69.35|68.63|68.42|68.15||68.66|68.89|67.53|68.89|69.31|68.78|69.01|69.55|69.77|70.08|69.84|69.75|67.38|66.41|66.55|65.97|65.5|64.47|61.12|59.93|59.2|59.15|57.78|57.3|57.72|57.48|57.67|56.24|56.77|58.66|59.68|60.67|59.01|60.73|62.73|62.81|61.03|61.87||63.03|62.98|63.33|63.29|62.29|62.46|63.1|62.9|61.82|61.84|60.81|59.85|60.58|60.17|60.23|58.16|57.36|56.78|56.94|58.32|60.81|61.41|61.93|62.17||62.96|63.05|63.28|63.09|62.69|62.88|63.79|63.16|63.23|64.25|63.24|63|62.24|61.67|62.31||61.39|61.5|60.63|59.21|59.42|58.72|60.94|60.03|60.23|60.52|60|61.29|61.73|62.05|60.8|60.94|58.61|60.92|60.05|59.27||60.82|60.55|59.6|59.68|60|60.2|60.01|59.63|58.58|58.93|58.5|57.84|58.08|58.42|57.1|55.75|57.28|57.14|55.8|56.06|55.17|55.1|55.5|54.9|54.77|54.66|54.39|54.05|54.33|55.26|53.88|53.38|53.29|53.1|53.42|53.19|52.9|52.02|52.91|51.41|50.8|50.94|51.63|50.58|50.98|50.52|49.09|49.2|49.52|49.8|49.39|49.48|49.59|49.79
00829|958243|/equities/sunrun-inc|R1000VALUE||33.35|34.91|33.8|31.51|31.14|32.77|35.01|33.85|35.09|36.59|36.12|35.54|37.02|34.07|34.14|33.24|31.82|30.74|31.21|30.21|32.69|30.92|23.79|22.35|23.53|23.84|24.57|24.49|24.61|24.335|23.56|25.16|25.19|25.2|25.12|26.74|26.36|24.55|24.91||24.36|23.36|22.2|23.7|25.59|25.22|25.36|23.44|23.44||23.83|21.13|23.33|21.58|22.32|25.84|26.83|27.63|28.52|28.37|26.78|26.98|25.2|26.12||26.44|23.89|23.11|22.25|23.31|23.07|23.36|22.39|21.96|20.62|21.07|17.94|18.15|20.46|21.09|23.41|24.99|24.34|22.94|21.76|19.98|20.44|20.25|19.92|20.55|20.32|21.03|22.55|24.5|24.32||24.86|26.1|25.62|26.65|26.79|28.23|28.8|31.13|33.37|30.35|30.37|30.96|33.79|32.06|31.32|32.28|31.59|31.89|30.48|30.87|31.26|29.29|28.37|27.12|29.4|30.5|31.04|30.52|27.92|25.61|25.91|26.64|28.13|27.28|24.64|24.38|19.99|20.9||21.56|23.13|24.62|24.61|22.6|22.77|24.27|25.55|23.99|23.89|25.11|23.04|24.78|26.01|25.93|23.42|23.27|24.82|26.28|27.04|25.91|28.75|27.71|29.04||31.81|32.76|33.25|32.73|31.52|31.72|31.48|31.42|34.57|35.47|34.3|34.01|32.76|33.27|34.15||34.65|34.82|34.81|31.44|34.23|33.19|36.01|35.5|42.11|42.3|42.14|44.68|43.82|40.35|39.95|42.31|42.74|46.04|47.86|47.41||49.37|50.65|53.21|54.86|52.39|55.14|55.98|57.96|58.66|58.12|53.96|55.99|58.17|56.19|57.75|58.31|57.72|58.19|57.68|56.02|54.2|52.58|54.23|51.69|52.96|51.72|51.62|48.62|48.64|49.41|49.66|48.89|45.06|43.22|44.01|40.9|41.01|40.99|44.55|44|41.61|42.95|45.03|43.02|44.56|44.68|43.19|42.82|44.91|43.76|42.83|44.49|45.95|44.7
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||67.23|67.69|67.16|66.9|66.89|67.26|68.35|68.26|67.7|67.71|67.14|65.86|66.02|64.3|64.61|64.51|65.7|64.17|63.79|64.49|65.68|65.57|64.69|64.1|64.9|65.03|65.69|65.04|63.21|62.45|62.6|62.36|62.94|63.09|64.36|65.19|65.81|65.84|65.12||66.18|65.39|65.46|66|66.97|66.21|65.36|64.06|62.89||64.69|63.06|64.54|64.42|64.37|66.51|67.25|67.6|69.29|69.04|69.56|68.85|67.51|67.91||68.68|68.81|69.35|69.95|71.11|71.96|71.81|70.6|71.89|69.91|69.34|69.41|69.34|69.54|70.08|70.91|71.81|72.84|63.63|63.83|65.79|66.23|64.71|65.18|67.46|65.78|67.26|69.06|68.09|66.48||67.71|67.24|66.27|67.1|68.02|68.2|67.14|66.27|59.27|57.78|57.99|58.27|59.38|57.95|59.08|58.59|59.35|61.1|60.22|60.58|59.14|59.26|56.59|57.08|56.6|57.18|58.37|57.39|58.44|60.72|59.95|59.37|57.65|56.19|56.45|55.38|53.12|54.25||55.86|57.81|60.44|63.44|65.53|66.6|69.02|71.21|68.85|71.68|72.27|71.95|73.47|74.21|74.6|72.7|70.07|71.24|70.74|74.12|73.3|73.38|73.91|74.57||74.8|76.2|79.5|79.55|78.99|79.14|79.45|79.73|81.33|81.51|82.89|83.01|82.37|83.14|82.03||81.68|82.19|81.81|82.17|82.71|81.2|79.42|76.5|77.05|73.75|73.68|75.71|75.38|74.98|73.62|74.18|72.07|71.47|73.14|71.94||72.95|73.06|73.48|74.69|71.88|74.31|75.83|76.87|77.93|78.08|79.09|77.61|74.83|70.29|70.03|68.76|69.91|70.91|70.11|70.99|71.18|73.09|73.17|73.22|72.39|70.92|71.9|71.9|71.08|71.36|69.63|69.15|69.84|71.02|71.8|70.38|70.86|71.08|72.12|72|71.22|68.61|70.01|70.58|70.83|70.77|70.81|71.79|72.16|73.79|74.45|74|74.8|74.21
00831|16037|/equities/east-west-bancorp|R1000VALUE||73.94|76.17|74.42|74.36|74.43|76.34|77.21|76.47|77.57|76.54|75.99|74.66|73.9|70.09|70.15|70.23|69.12|70.7|70.19|71.44|71.78|70.46|70.79|69.39|72.09|69.85|71.59|71.16|69.79|67.38|66.4|63.86|65.16|66.05|65.64|67.28|67.26|66.09|66.42||65.7|64.8|66.43|67.02|66.89|67.08|64|64.76|64.05||62.78|61.89|65.07|64.79|64.53|66.16|70.98|72.83|74.42|73.47|72.94|74.3|71.52|73.54||73.44|72.45|70.61|69.08|70.82|68.9|68.36|69.88|73.9|71.24|71.14|70.07|69.79|71.49|71.49|73.16|74.32|77|74.42|73.33|71.3|74.34|71.9|71.19|75.71|77.64|79.74|80.56|79.07|75.04||74.96|76.25|74.8|76.14|76.17|75.91|76.56|77.87|78.41|78.34|79.02|81.56|84.16|82.4|82.83|81.11|80.56|83.68|81.42|81.64|80.61|81.03|76.53|75.67|76.64|77.72|77.32|72.52|71.35|77.28|83.06|85.07|81.96|87.56|88.57|83.51|87.04|87.87||88.93|89.69|93.05|92|89.35|89.89|91.15|89.97|91.34|88.42|88.02|85.89|86.19|86.94|86.34|84.08|82.61|83.64|83.51|83.49|82.72|85.27|87.25|90.34||90.49|89.72|89.42|88.27|87.29|86.81|86.08|82.57|82.2|79.81|78.68|79.02|79.82|78.74|78.75||77.35|76.9|76.4|73.54|75.65|77.71|78.34|76.75|75.69|77.79|78.41|79|79.26|77.85|75.94|78.41|75.55|77|78.5|77.92||82.94|84.08|82.4|81.19|82.8|82.86|83.46|83.98|83.06|83.61|83.33|83.41|83.27|83.26|83.17|83.56|81.97|82.37|79.48|80.11|79.18|82.94|84.1|84.64|85.34|85.78|84.32|84.06|82.8|82.08|80.63|80.33|80.06|80.53|80.72|78.33|79.5|78.89|78.9|77.54|79.18|78.59|78.72|75.2|73.91|70.12|68.5|68.63|72.22|73.18|73.6|71.41|72.94|71.84
00832|942360|/equities/amern-hms-4|R1000VALUE||36.26|37.03|36.61|36.32|37.03|37.61|38.04|38.64|38.63|38.74|38.39|37.8|37.86|37.2|37.05|37.05|37.27|37.06|37.13|37.34|37.88|37.49|36.35|36.43|36.16|36.37|36.33|35.87|36.03|35.83|36.07|35.52|35.78|35.08|35.89|35.83|35.97|35.85|35.53||35.55|35.44|35.45|35.56|35.49|35.23|34.59|33.66|33.24||33|32.92|33.49|32.94|33.59|35.94|36.3|37.14|38.09|37.3|37.43|38.01|37.43|36.96||38.19|37.24|37.64|37.54|36.96|36.57|36.29|36.64|37.8|37.09|37.5|35.93|35.54|35.69|35.56|37.41|37.36|38.3|38.3|38.37|39.61|41.11|40.79|40.89|41.21|42.48|43.08|43.35|43|41.55||41.55|41.52|41.06|40.57|40.78|41.04|40.71|40.19|40.14|40.85|40.03|40.76|40.74|39.55|39.06|38.49|38.05|38.63|39.19|39.53|39.21|38.62|38.38|37.9|38.52|39.16|39.33|39.19|39.07|39.39|38.69|38.5|37.52|38.01|38.69|37.78|37.23|37.76||37.74|37.68|38.34|38.83|38.5|38.77|38.77|39.5|38.52|38.9|39.35|39.41|39.56|38.99|39.13|38.32|37.12|37.96|38.5|38.91|39.37|39.34|41.21|41.53||41.75|41.98|41.92|41.72|41.1|41.39|42.26|42.35|43.35|43.19|43.61|43.55|43.51|42.97|42.96||42.47|42.54|41.83|41.49|41.62|41.62|42.01|41.08|42.18|41.45|41.65|42.25|41.62|41.47|40.84|40.77|39.67|40.09|40.65|40.48||41.15|40.58|39.77|39.97|40.23|39.87|39.69|40|39.93|40.37|40.15|40.3|39.68|39.87|40.5|41|40.64|40.75|40.6|40.68|39.8|40.54|40.3|40.37|39.57|39.57|39.5|39.72|39.1|39.68|39.32|38.76|38.3|38.2|38.62|38.68|38.31|38.42|38.58|38.12|38.95|38.45|38.48|39.4|39.98|40.25|39.96|39.78|39.53|40.31|40.49|40.53|40.79|40.61
00833|21027|/equities/hubbell-inc-b|R1000VALUE||210.97|220.63|217.4|218.58|220.48|224.08|223.9|221.19|220.79|220.92|222.47|219.3|218.11|213.45|214.14|213.52|214.17|214.18|212.43|214.77|219.02|217.16|209.71|204.08|195.53|193.69|195.11|192.38|191.73|183|189.79|187.16|185.57|185.02|185|185.65|186.4|183.03|182.33||181.55|178.58|179.52|180.9|186.13|183.32|174|173.29|174.12||171.33|173|181.67|181.31|183.87|195.48|198.82|199.43|203.63|197.96|193.42|191.78|188.79|189.86||192.45|186.71|182.96|184.29|187.44|186|188.83|189|195.21|192.77|194.18|194.45|189.24|191.88|196.93|196.51|196.88|200.2|195.08|194.4|195.36|203.71|196.33|195.29|189.34|191.74|194.16|191|188.62|182.29||185|184.36|181.55|183.07|184.41|184.37|182.68|181.75|185.23|185.55|183.77|190.64|191.83|187.3|186.36|182.02|180.44|187|189.94|189.58|188.23|187.63|182.37|178.88|178.24|179.9|181.37|179.23|177.57|180.88|180.72|181.35|175.98|178.25|180.63|176.14|174.76|177.37||179.35|180.9|185.33|185.27|183.3|183.31|186.46|192.1|188.53|185.5|186.7|185.43|188.36|188.54|187.29|182.78|182.75|186.24|187.27|194.24|194.68|194.06|197.36|199.02||200.05|200.11|202.4|200.33|196.32|200.04|204.31|204.23|209.5|205.29|208.27|207.44|210.14|209.37|208.4||204.4|203.91|206.09|202.03|204.99|208.28|207.69|206.31|210.05|208.28|207.57|209.01|209.06|204.67|202.27|202.46|196.05|195.7|201.35|203.8||208.5|208.93|208.5|210.1|209.61|209.16|209.27|208.27|208.17|207.96|208.06|208.62|207.91|205.67|204.05|201.94|202.6|200.62|199.37|197.65|190.67|191.33|190.24|192.07|190.81|191.38|189.8|188.83|188.3|187.38|182.06|178.98|179.64|180.5|183.87|183.98|183.41|180.43|180.01|180.67|184.83|183.81|185.31|183.51|185.05|181.33|179.67|183.61|185.48|188.12|191.35|191.16|191.64|192.14
00834|39220|/equities/wr-berkley-corp|R1000VALUE||66.54|67.48|66.31|65.49|65.69|67.59|68.09|68.05|66.6|66.28|65.93|65.24|64.09|62.98|62.05|61.83|61.18|62.14|61.11|61.42|62.53|61.8|63.65|63.55|63.73|62.65|64.38|63.67|63.95|62.21|63.03|62.22|65.62|65.98|67.28|67.31|67.55|67.97|67.81||69.36|68.26|67.39|69.09|69.19|68.03|65.95|66.93|67.53||66.82|66.3|67.01|66.74|66.3|68.26|69.65|71.02|72.27|71.56|70.61|70.9|70.67|71.13||70.8|70.11|69.01|68.76|67.84|66.48|66.29|67.91|69.08|67.63|67.33|66.35|66.66|66.35|67.23|68.78|68.06|69.01|67.26|66.19|66.49|68.75|68.15|67.29|67.9|67.97|69.52|71.05|69.2|69.43||68.22|68.33|68.52|67.46|67.7|67.27|66.8|66.42|65.96|67.31|66.59|67.08|66.75|66.26|65.98|65.34|65.3|65.89|65.31|64|63.49|62.69|63.33|62.45|62.93|61.87|61.12|59.49|59.27|60.06|60.25|60.36|58.79|60.2|60.79|58.43|59.57|60.29||60.31|59.84|60.63|60.07|59.66|59.98|61.29|61.75|61.87|60.54|59.84|59.29|58.51|57.19|56.33|56.44|54.23|54.91|54.98|55.57|55.03|55.53|55.02|56.49||57.06|57.49|57.01|56.71|56.26|56.39|55.29|54.37|54.98|54.17|54.93|54.35|55.01|54.65|54.24||53.45|53.1|53.03|52.5|53.6|54.75|54.45|54.32|53.75|53.96|53.19|53.27|53.18|52.47|51.15|51.89|49.82|50.44|52.3|52.96||54.95|55.61|54.3|52.84|53.88|53.74|53.38|53.2|53.46|53.5|53.53|53.52|53.58|53.03|52.25|53.7|53.71|52.69|52.38|53.26|52.82|53.86|53.92|54.13|51.92|51.65|50.98|50.28|51.19|51|50.09|50.32|50.38|50.77|50.98|50.43|49.53|48.68|48.97|48.16|48.34|47.76|48.36|48.24|47.97|47.57|47.2|47.13|47.51|47.49|47.18|47.03|47.7|47.2
00835|21198|/equities/cubesmart|R1000VALUE||48.51|49.42|48.82|48.25|49.13|50.11|50.52|50.74|50.49|50.59|50.61|49.47|49.49|48.69|48.1|47.54|45.96|45.52|44.86|45.64|45.87|45.65|44.08|43.71|43.48|43.62|43.28|43.09|42.42|41.47|41.58|41.34|41.35|41.17|42.17|42.72|42.77|43.16|42.85||43.59|42.72|43.35|43.89|43.72|43.52|41.89|41.1|40.5||40|39.96|40.37|38.87|39.23|41.4|42.08|42.41|44.27|43.31|44.26|44.67|44.61|44.53||45.39|43.83|43.23|42.75|42.46|40.84|40.72|41.07|42.45|42.8|43.24|42.07|42.29|42.68|41.61|44.14|45.99|47.55|46.44|46.02|47.51|52|51.03|51.18|52.25|52.78|53.63|54.46|53.85|53.3||53.68|53.69|53.61|53.04|53.45|53.7|53.64|52.38|52.48|53.27|52.03|53.19|53.82|51.56|50.75|50.42|49.81|50.29|50.47|50.47|50.65|49.66|49.14|48.78|48.84|49.41|49.72|49.67|50.77|51.27|50.41|49.06|48.37|48.21|49.73|48.41|48.12|47.94||48.09|48.41|49.08|49.23|49.79|50.58|50.96|52.3|50.98|50.96|51.16|51.61|52.02|50.56|50.74|50.92|49.15|49.4|50.28|50.55|50.59|50.01|50.26|50.12||51.08|52.09|52.96|52.74|52.23|51.2|54.04|53.94|54.54|54.82|56.91|57.02|56.78|56.5|56.3||55.8|56.43|55.79|55.9|55.79|54.52|54.65|54.15|54.94|54.31|54.48|55.58|54.97|54.4|54.34|54.78|53.1|53.92|54.95|53.75||55.06|53.87|53.71|54.82|54.47|53.72|53.32|55.04|54.6|54.4|54.1|54.09|54.14|53.53|55.29|55.19|55.79|54.79|55.01|54.9|52.88|53.52|53.57|53.15|52.7|52.74|52.14|52.6|52.1|52.43|51.8|50.58|49.09|48.7|49.05|49.06|48.03|48.55|48.62|48.45|49.91|49.25|49.24|50.15|50.8|51.37|51.91|51.89|51.81|52.58|52.83|52.79|53.29|53.39
00836|39258|/equities/service-corporation-international|R1000VALUE||63.92|65.54|65.26|65.45|65.89|67.29|68.23|68.23|69.11|67.49|67.33|66.45|66.5|65.29|65.02|64.7|64.78|66.51|73.7|75.01|74.46|74.21|73.73|72.5|72.67|71.94|72.13|71.57|70.81|68.74|69.75|68.69|68.89|69.15|69.74|70.63|70.74|70.08|69.91||70|69.12|69.21|68.46|68.85|68.56|66.85|65.76|65.26||64.08|63.54|66.32|65.56|65.83|68.66|69.16|71|71.65|71.25|70.98|70.94|69.8|70.03||70.18|69.04|68.39|68.6|68.92|68.76|67.26|66.53|67.88|67.69|67.8|66.44|66.23|66.54|69.05|69.4|69.54|71.71|64.38|64.93|65.61|67.6|67.6|67.9|69.45|68.82|70.81|71.5|71.23|70.6||70.37|70.99|70.65|69.63|69.48|69.42|68.2|66.52|65.55|67.01|65.82|66.06|64.34|64.8|65.12|64.73|63.4|64.31|64.5|64.83|64.48|64.11|63.16|61.56|59.78|60.83|61.4|59.88|59.94|61.91|62.31|61.77|60.72|60.85|60.99|58.55|58.54|58.84||58.95|58.12|59.15|60.53|62.81|63.07|63.84|64.89|63.99|63.13|62.79|62.29|63.06|61.85|61.72|60.63|58.99|60.08|59.54|64.04|63.21|63.1|64.93|64.12||64.99|66.23|65.89|66.43|66|66.14|66.91|67.21|68.9|69.46|70.99|70.72|71.25|70.26|71.06||69.66|68.79|67.75|68.17|67.87|68.4|68.45|67.78|68.44|68.05|66.95|68.55|68.6|68.5|68|67.39|65.67|66.16|66.63|67.88||68.37|68.51|67.59|67.72|67.92|68.44|68.27|67.38|66.81|66.79|66.98|66.21|65.86|66.64|68.33|68.48|68.49|69.56|68.49|68.19|63.39|63.95|63.83|63.67|62.95|62.29|61.84|62.37|62.19|62.14|61.28|61.54|62.01|62.56|62.87|62.43|61.92|61.14|60.75|60.26|60.78|60.27|61.26|61.22|61.84|61.42|60.76|61.02|61.77|62|61.73|61.66|62.14|62.28
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||194.6|196.01|189.98|190.04|188.29|191.68|195.08|194.8|197.43|196.05|197.2|194.07|193.93|190.06|187.91|188.61|185.64|181.29|186.44|191.17|190.25|186.33|186.72|184.17|185.2|180.73|183.67|179.61|180.48|175.34|176.46|174.69|175.6|173.12|173.24|172.57|174.32|169.64|169.74||171.07|169.86|170.88|172.85|173.94|172.79|163.47|166.03|170.45||170.1|167.34|179.77|175.85|178.72|186.81|188.15|194.44|200.61|196.44|193.5|197.02|195.39|194.4||204.97|199.13|186.9|178.95|180.06|178.46|178.78|182.41|191.87|185.51|186.49|187.25|187.51|189.93|192.98|197.18|197.55|211.43|204.62|197.82|198.25|199.13|189.24|186.75|190.38|192.64|197.23|200.63|198.51|194.54||194.26|189.17|184.36|183.04|179.36|178.45|178.83|179|182.2|184.77|183.35|184.68|185.25|190.95|194.93|195.29|194.34|195.28|194.71|191.5|191.03|189.47|190.04|187.67|188.23|188.27|189.01|182.01|184.69|188.86|190.03|189.21|187.18|190.87|183.42|172.98|172.67|174.65||174.95|173.74|168.2|166.7|161.85|160.87|160.87|163.15|159.01|154.04|156.14|159.75|160.05|158.46|152.88|151.59|150.6|149.06|151.52|152.21|150.84|160.73|163.7|163.9||166.33|165.59|167.72|164.18|162.4|166.53|165.49|166.75|163.57|161.28|162.22|161.47|162.6|161.37|161.14||158.67|157.75|155.42|153.44|159.24|157.88|155.36|156.91|156.49|158.17|156.86|157|157.15|153.96|151.39|153.4|149.46|148.63|156.83|158.2||161.78|163.98|164|161.7|160.39|159.26|165.57|165.06|166.83|166.42|163.91|165.98|164.94|163.29|160.81|155.42|150.46|149.22|146.16|144.29|143.98|151.14|152.85|149.29|148.36|149.36|147.57|148.57|147.58|146.26|144.77|144.08|144.02|141.65|142.66|141.18|143.73|142.97|143.26|142.42|144.69|145.92|145.4|142.88|144.39|143.69|140.17|141.06|144.08|146.43|150.09|146.04|149.62|148.59
00838|39140|/equities/lear|R1000VALUE||139.22|145.07|139.78|138.07|136.26|145.17|148.65|146.19|151.1|151.18|152.91|151.26|147.58|143.01|147.51|143|148|156.23|155.21|151.36|151.14|150.02|144.93|140.9|142.82|141.17|142.92|139.99|138.67|129.56|129.26|125.41|128.58|130.79|125.42|128.2|130.55|124.48|126.66||126.74|125.89|130.46|134.75|133.99|134.21|128.88|130.4|128.45||122|120.14|131.97|126.34|127.11|133.66|140.87|143.2|142.25|140.81|138.28|141.38|139.39|140.96||136.56|134.84|129.66|127.92|132.63|132.76|133.42|130.03|134.66|128.05|132.64|126.18|124.33|128.92|128|130.98|130.8|137.34|134.4|129.84|127.94|130.33|126.1|124.95|129.48|129.72|134.08|134.05|132.18|129.1||128.12|128.36|129.98|129.99|127.73|126.01|130.85|133.43|142.54|142.4|142.59|145.63|149.84|142.85|143.35|142.76|139.74|141.77|143.06|144.3|146.77|147.9|138.12|136.48|135.8|138.17|141.25|133.37|129.13|143.16|151.03|152.77|143.99|157.34|166.88|162.4|163.82|164.34||171.77|172.4|175.56|175.17|167.24|160.39|166.52|172.58|171.59|170.51|167.63|166.52|171.98|170.72|167.32|163.75|167.3|171.25|171|173.67|170.58|171.34|178.84|187.78||191.05|190.71|185.53|187.01|186.15|187.2|190.69|188.47|192.81|185.23|182.95|181.68|182|182.72|184.37||180.02|174.23|170.73|167.77|174.4|177.59|182.34|182.46|183.79|187.63|183.87|187.99|184|178.89|174.75|175.81|169.7|167.79|169|171.24||179.22|181.04|178.69|177.45|182.12|180.98|186.95|186.95|183.52|177.81|177.52|180.16|178.55|178.25|177.43|179.5|173.65|176.26|171.85|169.69|166.9|163.75|168.85|169.69|173.79|175.18|172.64|174.79|179.07|176.05|171.54|172.51|167.76|168.25|164.9|157.13|160.79|159.68|159.14|156.48|158.5|159.86|160.11|155.55|154.79|149.84|146.17|147.19|153.05|155|160.61|157.49|157.22|154.79
00839|42582|/equities/gaming---leisure-properties|R1000VALUE||50.32|51.55|51.01|51.03|51.03|52.26|52.68|52.04|52.6|52.47|52.05|51.49|51.72|50.79|51.2|50.68|50.48|50.93|51.59|51.58|51.99|52.65|51.81|51.17|51.19|50.8|50.43|50.42|50.79|49.44|49.83|48.06|47.89|47.86|47.75|47.2|47.32|46.63|46.47||46.82|45.86|46.12|46.68|46.72|46.99|45.59|45.2|45.29||44.13|43.6|44.83|43.27|43.43|46.02|46.59|47.77|48.44|48.09|47.11|47.62|46.89|46.82||47.64|46.53|45.6|44.85|44.65|44.46|44.17|44.49|45.34|45.16|44.82|43.23|42.53|42.52|42.53|44.4|45.32|45.73|44.78|43.57|44.38|46.21|45.01|45.54|46.5|46.64|47.49|47.88|46.82|46.29||46.72|46.57|46.21|46.27|46.32|46.1|46.47|46.5|47|47.12|46.93|47.33|47|45.25|45.07|44.46|44.31|45.03|44.06|45.02|45.24|44.68|44.53|44.08|44.49|45.06|45.47|44.55|44.29|46.39|46.17|46.21|44.9|45.41|44.96|44.83|43.99|44.16||44.51|44.32|44.87|44.15|43.36|43.93|44.51|45.06|43.95|44.16|43.9|44.16|44.96|45.01|45.18|44.06|42.8|43.29|43.25|43.15|43.08|43.49|44.31|44.28||44.64|44.85|45.68|46.26|46.33|46.62|46.99|47.5|48.98|48.5|48.66|48.51|47.66|47.16|47.17||46.5|46.52|46.2|45.47|46.13|45.6|45.5|45.69|46.39|46.37|46.51|46.78|46.85|46.45|45.71|46.35|44.74|45.12|45.78|45.55||46.75|46.65|46.6|46.41|47.17|46.8|47.67|48.17|47.88|48.43|48.31|48.58|48.57|48.77|48.11|49.41|49.48|50.01|48.49|50.03|49.12|49.52|49.22|49.23|49.32|49.3|48.9|48.78|49.33|48.91|48.53|48.12|47.64|47.49|48.15|48.31|47.75|47.41|47.32|46.32|47.21|46.74|46.94|47.3|47.8|47.79|46.99|47.02|47.38|48.24|48.2|48.17|48.26|48.01
00840|6447|/equities/iac-interactivecorp|R1000VALUE||64.9|67.85|66.93|65.07|65.56|69.32|73|74.14|78.46|76.97|76.17|75.13|73.61|78.04|78.18|77.34|75.92|74.63|73.43|70.48|68.5|68.57|69.04|67.06|72.61|74.32|75.91|75.02|72.59|69.99|70.99|68.2|72.9|74.81|75.3|78.8|80|79.82|80.59||76.74|75.97|78.38|78.99|81.6|83.9|80.56|77.96|77.26||77.32|75.74|79.89|78.84|76.84|82.98|85|88.36|88.34|87.98|87.89|90.11|87.37|85.3||86.62|84.07|81.21|79.7|82.73|82.95|81.32|79.28|82.13|80.03|81.5|76.84|77.48|79.09|72.63|77.16|81.78|86.85|83.94|84.05|82.88|87.06|84.89|86.52|89.58|87.25|91.42|92.99|97.17|95.48||95.95|100.13|99.72|98.6|101.99|101.36|100.07|102.55|105.48|101.23|100.28|102.36|105.26|101.33|101.45|100.34|99.74|103.3|100.75|105.06|103.46|100.39|97.81|94.6|98.29|103.81|105.08|101.9|100.16|101.22|106.45|115.37|115.39|114.76|112.9|110.05|105.92|104.44||109.55|115.01|120.88|134.79|131.68|133.36|133.27|135.04|130.17|129.31|132.04|126.81|133.23|135.46|136.54|125.17|124.71|128.64|127.94|128.52|127.06|133.53|131.8|132.16||131.38|129.43|138.43|134.57|130.49|131.23|132.41|134.44|135.95|136.2|130.71|133.03|128.51|129.94|133.27||131.81|130.57|130.46|126.12|125.43|125.14|125.02|122.47|126.33|130.16|131.5|133.58|135|129.11|127.06|127.61|128.38|133.65|130.81|126.24||127.34|127.59|130|128.76|130.19|134.8|137.17|133.8|136.61|136.76|139.58|140.93|143.91|145.17|149.99|153.34|152|154.23|152.37|154|151.89|156.01|156.76|152.34|153.11|147.75|148.38|147.49|151.56|150.87|148.45|141.16|139.25|140.82|141.93|131.68|130.49|133.6|135.5|130.29|128.44|133.29|135.22|140.37|133.71|129.8|130.21|127.77|133.04|138.75|134.22|132.57|130.87|131.46
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.96|155.91|155.94|155.89|155.74|155.68|155.76|155.66|155.5|155.43|155.55||155.5|155.58|155.55|155.54|155.5|156.18|155.59|155.36|155.06|155.1|155.1|155.05|155.05|155.06|155.09|155.1|154.97|155.1|154.9|154.82|154.47|154.72|154.66|154.72|154.5|150.7|151.16|150.75|151|151.91|151.49|151.37|151.49|151.28|150.88|151.25|150.84|150.25|150.05|150|150.02|149.53|149.29|150|150.36|150.85|150.02|150.35|150.5|150.7|151.25|151.18|151.05|150.87
00842|29655|/equities/guidewire-software-inc|R1000VALUE||72.25|75.82|74.92|74.05|75|77.03|79.47|79.98|81.54|82.32|81.97|81.07|81.9|78.65|80.11|78.45|79.7|79.96|78.22|77.45|77.72|77.28|75.86|73.38|75.32|76.07|77.2|75.63|72.22|70.32|70.63|69.6|71.34|72.49|74|75.45|75.42|73.95|74.84||71.11|70.99|74.14|74.45|76.08|77.92|75.32|72.47|72.04||72.96|70.21|73.77|71.23|72.71|75.17|77.19|80.58|80.43|79.48|79.95|82.28|78.48|79.94||82.58|79.97|78.79|75.8|77.49|77.6|77.24|76.76|80.11|79.27|80.39|76.1|72.29|73.01|74.08|77.2|80.34|85.34|85.07|86.6|86.94|89.61|87.72|87.46|90.86|89.73|91.76|93.55|93.01|90.02||91.14|92.73|90.87|90.52|91.54|92.91|92.71|93.86|95.69|94.46|94.62|95.42|96.91|93.04|91.85|94.24|93.06|94.98|93.87|93.67|90.08|87.44|84.95|84.41|86.57|89.65|90.4|86.74|88.66|88.64|88.65|89.43|88.17|88.15|87.96|88.06|84.2|86.75||87.81|90.51|95.45|96.5|94.47|95.02|96.17|98.08|96.53|96.45|96.95|96.4|100.42|102.6|100.84|96.76|93.95|95.43|96.75|99.67|98.82|101.22|101.66|101.66||103.66|103.7|106.16|108.3|106.92|106.39|107.24|107.21|112.92|113.29|113.53|113.09|113.82|113.42|114.11||113.81|113.55|112.74|109.73|112.24|113.83|114.1|111.87|113.87|114.06|113.94|117.99|115.7|114.14|111.25|117.18|112.92|116.34|118.47|116.32||116.48|115.86|116.45|122.93|121.93|120.34|122.12|122.67|125.21|125.42|124.96|127.83|126.31|125.67|123.85|123.03|122.77|119.39|125.73|125.25|123.47|125.06|125.31|123.45|123.34|121.7|121.44|120.41|121.8|121.86|118.15|119.22|118.49|118.77|118.85|116.86|114.77|113.12|118.47|118.87|118.84|117.75|120.59|120.68|121.09|117.51|114.37|115.76|118.76|120.77|120.24|119.98|121.33|122.07
00843|13961|/equities/aqua-america-inc.|R1000VALUE||50.28|51.23|50.95|50.66|50.97|51.75|52.29|51.91|51.96|52.37|51.92|50.42|51.52|51.26|50.69|50.73|51.56|51.94|51.59|51.83|51.94|51.16|50.11|49.71|49.37|48.68|48.22|47.35|47.43|46.89|47.52|46.57|46.26|45.81|46.44|46.45|47.1|46.7|46.08||47.44|45.85|45.6|45.57|46.11|45.96|44.87|42.99|42.06||41.58|41.42|42.36|41.84|43.24|45.62|45.75|46.77|47.65|47.13|47.16|47.05|46.68|46.26||46.41|45.85|46.02|46.07|46.04|46.1|45.67|45.01|45.77|45.45|45.35|43.74|43.14|42.26|43.42|44.61|44.58|45.66|44.69|44.4|44.76|46.48|45.52|46.24|47.51|48.51|49.22|49.83|49.23|48.64||49.83|50.53|51.07|51.08|51.47|52.33|52.4|51.58|51.19|52.59|51.13|51.99|51.08|50.04|49.95|48.91|48.49|48.24|48.76|48.08|47.72|47.31|47.54|46.61|46.74|47.15|46.84|46.8|48.07|48.8|47.25|47.27|46.61|47.11|47.37|46.65|44.8|45.4||45.52|45.93|45.19|45.28|45.12|45.78|45.67|46.92|47.17|46.99|47.27|47.98|48.82|47.83|48.74|47.65|47.2|48.11|47.87|47.83|48.13|48.22|48.28|48.47||49.41|50.67|50.63|51.47|51.71|52.18|52.2|52.97|52.87|53.13|53.69|53.48|53.46|53|52.55||52.22|52.55|51.97|51.39|51.53|50.98|51.41|50.76|50.98|50.44|50.16|50.51|50.16|49.9|48.48|48.55|47.22|47.27|48.44|47.24||48.01|48.3|48.74|48.57|47.57|47.36|47.29|47.54|47.13|46.93|47.35|47.25|47.44|47.63|47|47.26|47.27|47.05|47.07|47.39|46.6|47.02|47.02|46.92|46.61|47.3|47.07|46.72|47.48|47.13|46.42|46.24|46.26|46.36|46.95|46.96|46.83|46.92|46.25|46.08|46.83|46.3|46.48|47.17|47.1|47.08|47.1|47.35|46.44|46.82|47.39|47.62|47.8|48.51
00844|39165|/equities/lennox-international|R1000VALUE||242.65|252.47|250.04|246.22|250.29|258.68|267.1|267.49|266.96|267.32|261.81|251.33|249.51|243.12|246.58|244.07|244.5|244.06|239.31|244.37|239.53|234.57|227.06|224.43|224.35|227.66|225.39|220.96|219.83|212.23|216.22|213.23|215.85|216.23|215.98|214.49|218.15|216.89|216.86||211.97|206.59|202.59|202.46|203.32|203.64|198.16|188.29|186.89||186.45|186.27|197.37|195.49|197.46|201.4|206.26|209.96|213.71|211.6|210.75|213.85|206.79|208.9||211.51|208.48|205.3|201.72|204.97|207.75|206.56|202.56|215.58|215.22|221.63|217.82|209.51|216.25|215.83|212.74|213.52|221.85|215.74|216.59|213.19|222.99|223.7|224.07|238.94|246.84|252.28|250.77|246.47|237.82||239.96|247.07|242.62|247.23|254.9|257.79|259.28|262.16|261.68|262.23|257.86|266.96|268.28|262.5|260.23|261.39|262.85|275.42|274.59|276.66|271.43|269.47|268.49|263.19|256.28|255.99|261.3|252.63|259.11|269.64|273.67|274.65|267.52|266.93|264.38|255.82|249.15|251.87||251.98|252.74|261.93|265.15|262.75|263.23|266.58|275.52|273.26|268.95|266.98|268.74|272.15|277.27|283.62|279.23|272.45|275.13|283.8|288.6|280.46|283.83|290.77|292.84||291.42|300.95|305.88|308.58|305.8|304.98|309.04|308.76|315.17|314.12|324.36|323.11|326.46|322.85|321.03||316.11|313.52|313.95|307.96|312.48|324.93|322.26|324.1|331.3|331.74|327.91|332.7|327.8|327.82|316.04|311.62|301.96|309.02|322.12|317.46||318.65|321.65|322.6|323.82|319.09|322.14|321.36|314.64|319.67|311.33|309.28|309.58|301.58|302.18|301|300|305.7|302.99|299.28|297.9|296.99|302.75|304.29|312.18|310.6|311.02|309.21|313.11|309.17|309.19|301.28|297.76|295.36|295.05|303.97|297.02|299.31|296.02|297.39|294.17|300.48|302.32|308.23|308.63|308.61|305.7|305.94|306.91|305.83|310.62|312.42|313.29|320.72|321.39
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||134.08|136.4|134.38|133.08|134.33|136.44|136.94|138|136.11|136.76|135.57|132.95|132.44|131.08|130|128.66|127.44|124.1|122.33|124.4|125.89|124.73|119.68|118.66|117.96|117.69|117.13|116.2|115.54|112.27|112.8|111.11|111.97|111.48|113.79|114.16|114.8|115.75|114.17||115.54|111.66|112.05|112.14|112.64|112.8|109.66|108.05|106.2||105.23|105.34|107|102.42|102.94|108.06|110.39|112.29|117.16|115.01|116.88|118.31|117.86|116.76||117.77|113.74|112.57|113.12|112.51|109.81|109.38|110.74|114.65|115.54|115.24|112.37|113.37|114.04|111.6|120.72|126.04|131.75|129.11|127.92|132.49|142.06|139.35|139.94|143.64|144.95|148.22|150.41|147.73|144.98||145.47|144.96|146.12|144.19|147.04|146.81|145.45|142.09|141.63|144.19|140.43|142.51|142.5|138.22|136.14|134.82|133.55|134.26|135.62|134.36|134.63|132.35|130.08|130.32|131.16|132.2|131.93|130.7|132.97|135.11|131.97|129.3|127.26|126.59|130.18|126.75|126.01|126.15||126.75|127.96|129.96|130.58|132.17|133.39|134.71|137.96|135.22|134.97|135.19|136.74|137.79|133.73|134.95|134.33|130.12|131.77|132.82|133.63|134.16|133.64|136.13|135.92||138.8|139.63|142.74|141.22|140.81|139.11|144.92|144.92|146.13|146.46|153.18|151.98|150.7|150.19|149.45||146.86|147.36|145.62|146.55|145.47|144.63|145.19|141.3|142.81|140.06|139.6|141.34|141.76|137.95|135.75|136.31|133.85|132.14|133.75|131.9||135.01|132.59|132.8|134.6|133.98|132.73|131.57|133.29|131.56|131.38|130.76|130.89|130.38|130.21|133.2|132.15|135.21|133.19|133.81|132.66|127.48|129.13|129.98|128.03|126.81|126.63|124.87|126.31|124.95|125.61|123.4|120.73|118.35|117.61|118.43|117.27|114.66|114.99|115.56|114.74|116.76|115.43|114.19|117.46|119.69|121.08|121.82|121.75|121.62|123.66|123.23|122.49|126.11|125.75
00846|40058|/equities/cyrusone-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.36|90.33|90.28|90.3|90.25|90.39|90.2|90.2|90.05|90.18|90.22|89.98|90.08|90.12|90.3|90.45|90.45|90.3|90.35|90.4|90.14|89.93|89.98||89.96|89.88|89.85|89.89|89.77|89.8|89.9|90.03|89.8|89.85|89.7|89.56|90.01|90.01|89.85|89.76|89.41|89.45|89.34|89.08|88.97|89.08|89.21|89.26||89.34|89.36|89.38|89.33|89.29|89.32|89.35|89.52|89.62|89.69|89.72|90.18|90.19|90.23|89.99||89.73|89.53|89.52|89.51|89.62|89.58|89.64|89.58|89.49|89.39|89.3|89.37|89.27|89.01|89.07|89.16|88.95|89.02|89.38|89.24||89.39|89.34|89.37|89.37|89.34|89.34|89.08|89.45|85.45|82.7|82.05|81.38|81.58|82.09|82.51|83.26|83.36|83.03|82.02|82.05|80.81|81.46|81.52|81.62|83.06|81.5|77.22|77.09|77.68|76.64|76.2|75.99|75.77|75.25|77.37|77.02|76.39|77.15|78.02|77.41|77.92|77.57|72.57|74.62|76.46|78.98|77.92|77.55|77.19|77.5|76.74|76.56|76.38|77.01
00847|7972|/equities/cleveland-cliffs|R1000VALUE||18.73|19.39|18.24|17.88|17.27|17.79|18.45|18.47|19.66|19.23|19.67|19.45|19.75|19.03|18.57|18.31|17.94|17.12|17.05|17.51|17.71|16.95|16.65|16.34|16.56|15.62|17.14|16.6|16.45|15.53|14.99|14.52|15.56|15.09|15.1|15.47|15.72|15.19|15.18||15.76|15.37|15.65|15.9|16.36|16.48|15.68|16.27|16.76||17.09|16.91|18.05|17.64|18.14|19.64|20.64|22.5|23.91|23.32|22.98|23.52|23.45|23.18||24.57|23.46|22.68|22.62|23.01|21.79|21.59|21.17|22.57|21.61|21.73|21.24|21.4|22.02|22.21|24.12|25.03|27.01|26.17|25.92|25.49|27.44|27.44|26.56|27.74|28.95|29.58|30.56|31.43|30.76||30.84|32.02|30.8|30.45|30.77|31.39|31.09|32.54|32.45|32.36|32.21|32.13|31.97|33.07|33|32.67|29.16|28.39|28.69|27.47|27.45|26.18|25.34|25.11|25.86|26.44|24.71|23.68|26.06|25.95|25.41|23.62|23.3|22.36|21.51|19.4|18.74|19.19||19.09|19.18|19.86|19.77|18.47|18.92|20.95|20.7|19.87|19|18.87|18.75|18.87|18.43|17.14|16.67|16.21|16.26|16.85|17.11|16.98|18.81|19.55|20.59||22.05|22.21|23.07|22.2|22.65|23.34|23.3|23.79|22.62|21.73|21.77|21.24|20.78|20.89|20.68||20.29|20.18|19.86|19.23|20.59|20.54|19.82|20.47|20.13|20.26|21.02|21.36|21.17|20.37|20.12|20.13|19.67|20.35|20.85|21.84||22.77|22.71|22.6|21.95|21.48|21.42|21.46|21.72|22.3|22.47|21.87|22.69|23.59|22.36|22.18|22.65|22.68|23.23|24.11|24.45|24.8|25.63|25.42|23.85|21.16|21.69|21.02|21.38|21.46|21.56|21.49|21.73|21.46|20.63|20.73|20.07|20.76|19.83|19.66|19.81|19.92|20.5|21.18|20.5|20.84|19.98|19.82|19.75|21.86|23.07|23.02|22.07|22.58|23.34
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.33|83.91|83.64|84.4|84.94||85.21|82.79|82.52|78.71|80.6|79.92|80.54|78.56|79.72|79.98|80.77|81.48|81.38|80.42|80.46|82.46|81.09|81.92|84.25|82.18||84.78|84.4|86.77|85.73|86.22|85.87|86.12|86.42|85.13|85.02|84.05|86.44|87.28|87.24|87.54|88.3|86.66|86.26|87.01|88.42|87.37|89.8|90.11|89.8|86.92|83.75|82.17|76.77|75.75|76.19|74.1|74.07|73.46|73.6|71.71|70.42|69.36|66.25|69.64|68.87|69.72|68.82|70.63|69.79|68.5|66.37|65.94|65.14|70.05|70.17|70.61|68.45|69.75|68
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||70.49|72.54|72.37|71.49|71.79|72.99|74.69|74.36|74.37|74.2|73.31|72.5|71.67|70.47|72.03|69.28|70.28|68.6|69.79|69.67|70.52|69.89|67.74|67.29|69.53|70.97|71.07|69.53|68.96|67.92|68.44|67.62|68.67|68.48|70.5|70.61|69.55|69.18|70.92||68.65|68.25|69.65|71.87|73.35|74.08|72.82|70.54|68.84||67.36|66.88|66.69|64.74|66.03|67.84|68.06|68.57|69.11|68.13|67.64|68.7|67.27|67.61||68.9|66.87|65.63|65.33|66.03|65.77|64.69|63.39|65.64|64.59|67.27|65.53|63.07|62.35|60.48|63.87|65.65|69.24|68.9|70.14|71.19|75.25|77.8|77.67|79.74|79.08|81.33|83.83|84.53|83.11||85.69|87.1|86.02|88.03|90.15|89.99|89.82|91.02|88.84|88.75|87.87|87.97|89.63|90.07|88.13|87.71|87.76|89.38|88.98|89.88|88.27|87.43|86.08|83.74|82.95|83.26|84.48|83.42|84.91|87.46|86.12|85.8|84.81|84.48|82.83|80.99|79.02|79.9||80.67|81.87|83.94|84.37|82.44|83.44|84.92|86.66|84.98|84.3|83.98|83.72|84.1|84.43|84.77|82.71|80.52|82.13|89.02|89.58|89.45|91.15|91|91.02||91.71|91.65|94.06|93.98|91.9|91.5|90.91|91.44|94.08|96.47|100.14|100.14|100.66|101.99|101.4||98.89|95.25|94.42|94.05|94.94|94.33|95.31|94.49|95.5|95.27|94.69|96.96|96.27|94|95.72|98.16|95.99|96|97.3|95.99||97.03|96.71|96.84|97.9|98.42|97.99|97.39|96.6|95.88|95|94.47|95.55|95.11|94.5|93.4|92.8|91.45|89.66|89.1|87.55|87.08|87.39|86.4|85.73|84.56|83.9|84.13|83.19|83.48|83.58|83.22|83.87|82.6|83.67|81.98|81.3|82.11|81.2|81.97|80.78|81.87|81.2|81.85|83.47|83.53|83.57|83.55|83.95|84.21|84.81|85.34|84.72|85.55|85.82
00850|20803|/equities/calgon-carbon-corp|R1000VALUE||12.07|12.54|12.25|12.15|12.22|12.34|12.95|13.15|13.47|13.62|13.13|12.95|13.38|12.87|14.46|14.34|14.77|14.53|14.36|14.35|14.49|13.67|14.15|14.25|14.32|14.4|14.67|14.52|13.97|13.22|13.42|13.26|13.53|13.58|13.85|14.19|14.3|14.25|14.12||14|13.86|14.13|14.03|14.68|14.65|13.96|13.24|13.1||13.25|12.8|13.68|13.21|13.72|13.97|14.45|14.69|15.03|14.93|14.69|14.93|13.99|14.77||14.9|14|14.01|14.08|14.66|14.48|14.44|14.33|14.66|14.28|14.35|13.42|13.65|14.21|14.49|14.65|14.78|15.63|15.12|15.65|15.68|16|15.66|15.36|16.43|15.79|16.32|16.83|17.07|16.29||16.43|16.65|16.2|16.57|16.21|16.76|16.65|16.6|17.19|17.01|16.76|16.74|17.14|16.56|16.3|16.34|15.76|15.91|15.76|15.85|15.74|15.23|14.42|14.15|14.3|14.65|12.99|12.53|12.23|13.23|13.91|14.46|14.33|14.98|15.69|15.82|15.48|15.41||16|15.92|16.67|16.78|16.46|16.06|16.48|16.53|16.04|16.2|14.8|14.81|17.71|17.49|16.46|16|15.46|15.66|15.92|16.46|16.39|16.29|16.36|16.7||18|18.7|20.29|20.66|20.66|22.37|22.97|23.16|24.07|24.51|23.52|23.59|22.77|22.88|24.58||24.74|24.54|23.85|23.17|23.7|23.67|24.21|24.29|24.94|24.48|24.45|24.93|24.84|23.93|23.57|25.22|22.39|23.34|22.83|23.15||23.5|23.29|23.06|23.45|23.82|24.32|24.16|23.91|23.18|22.69|22.15|23.22|23.89|23.36|23.9|23.8|23.59|23.51|23.45|23.01|22.18|22.51|22.88|22.2|22.43|22.23|21.87|22.12|22.27|22.02|21.38|20.87|20.66|21.28|21.91|22.05|21.7|21.38|21.53|21.9|21.84|22.06|22.78|23.08|23.54|23.68|23.38|23.29|24.17|24.01|24.11|23.67|24.17|23.75
00851|24357|/equities/watsco-inc|R1000VALUE||284.5|291.72|287.39|284.83|289.34|294.62|305.48|304.39|302.41|305.3|302.9|292.93|292.08|281.05|285.91|282.05|278.14|276.46|273.22|278.82|273.95|263.7|254.75|244.25|252.96|254.25|257.61|260.59|257.09|247.79|253.69|249.25|250.06|249.54|252.32|248.55|248.06|246.97|244.65||240.98|238.82|237.98|238.4|243.1|240.3|231.92|226.94|230.6||227.14|228.1|245.02|247.97|252.2|253.98|257.03|255|261.17|260.28|256.15|263.11|254.43|255.63||255.45|249.63|244.01|244.05|247.78|246.68|247.26|247.65|264.41|258.54|258.13|255.6|249.41|255.23|254.77|256.68|260.24|273.87|264.28|266.39|266.78|279.54|281.34|284.69|290.71|290.98|299.34|286.58|285.74|279.56||288.39|294.73|289.09|291.19|300.36|297.47|292.86|302.43|305.52|304.2|304.64|308.18|304.93|303.71|298.2|297.66|300.27|301.1|303.56|308.81|302|293.85|293.19|288.36|284.41|286.26|286.48|284.41|284.31|283.88|279.74|279.08|273.26|273.06|267.52|262.57|256.28|260.3||259.21|257.95|262.9|262.59|261.08|263|269.55|276.17|269.07|265.24|267.47|274.95|281.5|280.25|282.56|279.15|271.92|276.23|278.9|287.46|282.79|285.55|292.65|292.9||298.05|301.49|304.54|301.95|298.62|299.4|304.7|307.97|311.32|304.51|312.88|308.93|311.62|305.99|305.72||302.91|302.79|303.67|299.85|304.81|313.7|315.96|309.6|314.38|309.16|309.76|314.46|313.76|304.93|301.96|299.15|290.28|292.71|299.63|300.24||308.4|306.92|306.51|302.44|299.25|304.54|302.3|300.91|302.13|296|295.45|297.68|295.5|295.22|298.32|294.19|297.03|294.56|289.58|285.83|279.9|287.35|293.76|294.91|298.04|289.65|286.53|285.83|285.29|282.97|278.35|275.71|274.61|273.33|275.89|271.12|269.16|267.37|267.47|264.62|271.82|271.71|276.79|277.57|278.57|276.72|273.99|273.56|273.87|276.63|280.36|277.27|280.43|282.38
00852|39217|/equities/american-financial-group|R1000VALUE||131.71|133.65|131.47|131.15|130.92|135.1|137.57|136.32|135.05|133.92|134.77|132.79|129.57|127.73|127.71|128.09|125.82|129.1|130.22|131.06|133.68|131.48|132.91|134.17|133.25|131.91|134.07|132.85|134.18|130.35|132.94|132.4|137.12|137.95|137.93|137.95|138.41|139.25|138.47||142.6|138.81|135.92|137.6|137.51|137.53|131.79|134.92|134.39||131.19|129.47|133.47|132.01|130.85|135.14|138.72|141.42|143.79|140.79|139.78|140.91|139.43|141.3||138.23|136.74|134.87|133.78|133.34|131.37|131.69|142.49|146.1|145.02|144.07|141.89|142.9|142.92|144.2|149.1|148.51|145.78|141.71|138.66|138.48|142.65|140.72|139.6|143.77|144.29|147.79|148.98|146.02|146.75||146.67|146.85|145.72|146.15|146.08|146.22|145.64|144.29|143.84|148.22|145.62|147.72|150.22|149.09|149.39|147.07|144.68|144.51|142.72|140.39|141.56|141.09|139.31|137.04|136.34|136.7|137.5|136.33|134.65|137.66|138.61|138.58|130.98|135.39|137.07|130.62|133.34|133.76||134.65|135.62|140.99|139.37|135.82|136.57|136.72|132.88|133.38|131.15|132.14|132.23|133.22|131.34|130.28|129.08|125.46|127.15|127.39|129|126.94|129.33|130.57|132.32||135.57|135.56|136.77|136.15|136.45|137.73|137.62|135.32|137.97|135.64|137.32|136.83|139.05|138.1|137.57||135.4|134.75|135.83|132.1|135.68|139.16|138.95|138.28|137.05|138.02|136.98|138.11|137.12|136.05|133.67|136.98|132.93|133.61|138.14|139.08||141.73|144.86|141.16|140.45|143.35|140.95|139.8|139.47|139.88|145.05|145.68|144.77|144.32|142.95|142.42|145|138.17|135.93|136.04|137.8|134.84|136.3|137.71|139.32|137.64|136.16|133.98|133.08|133.02|134.29|133.1|134.9|135.12|135.77|136.59|134.24|131.48|127.52|127.47|125.83|126.98|127.17|130.56|132.4|133.2|131.43|129.98|130.29|132.01|133.06|132.18|129.32|132.37|131.64
00853|254|/equities/alcoa|R1000VALUE||55.84|56.92|54.43|53.09|50.27|51.01|53.84|51.98|53.12|51.7|52.76|53.27|52.95|50.38|48.65|49.52|47.85|48.49|48.34|48.28|50.89|49.08|47.75|46.99|46.8|45.8|45.15|45.06|44.9|43.42|43.06|40.81|43.19|42.25|42.73|44.83|45.65|42.63|42.09||44.78|45.58|47.62|49.25|49.56|49.36|46.62|48.9|50.08||49.28|49.68|51.11|48.92|49.84|53.01|55.56|62.28|65.51|64.02|61.83|63.83|62.41|61.72||64.5|62.85|60.94|61.33|63.14|60.57|62.05|60.51|63.4|60.28|58.33|54.58|56.66|55.84|54.21|61.04|63.46|67.96|64.66|66.16|67.8|70.52|69.99|66.97|67.37|67.37|72.2|86.93|86.58|89.45||87.77|87.42|83.26|82.53|84.15|86.1|87.73|87.71|90.9|90.62|90.03|92.19|90.07|92.46|91.96|95.06|94.22|89.88|90.69|82.44|80.73|75.63|73.71|73.5|79.04|82.94|79.52|82.37|85.4|90.66|82.89|82.56|79.78|75.34|77.85|73.3|75.32|74.09||78.2|76.47|77.84|74.04|73.86|73.52|71.17|71.91|69.97|63.75|64.22|62.74|59.21|58.17|56.71|57.4|58.03|60.75|61.21|58.02|56.21|61.25|59.63|60.05||61.39|60.51|61.88|62.2|61.54|62.37|58.45|58.55|57.53|60.36|59.58|59.21|59.63|59.19|59.83||59.36|59.31|56.79|53.11|53.73|52.59|50.97|50.46|47.78|48.8|49.98|48.56|46.94|45.56|44.07|44.82|43.78|46.53|49.14|47.95||50.46|49.02|48.51|47.6|47.7|47.92|48.2|50.63|51.92|51.21|46.17|47.24|48.86|47.86|46.37|47.43|47.08|46.73|45.95|46.45|45.89|49.55|51.17|49.25|49.99|52.51|53.68|57.24|56|48.6|48.4|47.78|47.29|46.03|47.05|47.05|49.05|49.18|49.77|48.94|50.58|50.98|51.56|48.49|48.56|47.95|45.6|48.46|48.83|49.41|51.68|48|49.22|49.5
00854|41235|/equities/rexford-inl-rty|R1000VALUE||64.2|65.95|65.17|64.06|65.18|66.85|67.63|67.99|68.06|68.46|67.84|66.44|66.8|66|65.04|64.77|64.71|65.19|64.51|64.97|65.41|64.61|62.4|62.71|62.41|62.47|62.05|61.55|61.3|58.84|59.64|59.31|60.23|59.77|59.32|59.12|59.63|59.39|58.82||58.78|57.59|57.9|58.36|58.86|59.53|58.06|57.35|57.09||57.06|57.69|59.83|57.93|58.65|61.12|63.08|64.53|66.13|64.77|65.1|65.47|63.35|63.87||65.06|63.05|62.3|62.56|63.82|63.62|63.06|63.27|66.55|67.03|68.48|66.52|67.36|67.24|67.64|71.57|73.72|76.41|76.09|76.06|78.04|82.51|80.41|80.52|81.36|81.06|82.65|83.86|79.61|76.55||76.18|77.13|75.26|75.32|77.66|77.3|78.33|77.04|76.12|77.3|74.59|75.69|75.85|73.56|72.51|70.85|70.92|72.49|72.42|72.47|72.41|71.2|70.75|69.64|68.84|69.92|69.7|68.61|68.91|71.11|71.04|70.29|69.21|70.13|71.44|68.84|68.5|69.52||69.64|69.99|70.12|69.95|69.86|69.85|70.47|74.1|72.03|71.94|71.97|72.99|74.01|72.37|73.17|71.7|69.09|70.48|71.05|71.79|72.49|72.55|73.02|73.1||74.04|74.77|74.76|74.77|74.97|75.32|77.04|77.63|79.32|80.22|81.11|80.7|80.67|79.19|78.63||77.5|78.34|77.13|76.57|75.84|76.16|76.95|74.97|76.15|75.11|74.72|75.53|74.86|72.94|71.52|71.33|69.87|70.08|71|70.26||72.07|71.32|70.7|71.19|70.87|70.25|69.91|70.17|69.39|69.56|69.51|69.18|68.98|68.01|68.03|68.03|67.53|67.52|67.2|67.97|66.49|66.67|66.25|65.49|65.3|63.83|62.33|62.19|60.98|60.69|59.87|58.83|58.02|57.8|58.34|57.54|56.79|57.4|57.66|56.75|57.33|57.19|57.13|58.3|58.92|60.16|60.12|59.68|59.59|60.33|60.41|60.66|60.5|60.19
00855|20451|/equities/knight-transportation-inc|R1000VALUE||52.99|54.54|53.68|54.04|54.76|55.47|56.06|55.86|56.97|56.44|56.41|56.12|55.16|53.74|54.4|54.38|53.67|54.1|52.88|53.7|54.95|53.28|51.52|50.55|50.88|51.17|52.08|50.22|50.56|48.38|48.28|47.85|48.55|48.39|48.09|48.21|47.91|47.61|46.89||47.71|46.29|45.92|46.19|46.76|47.07|45.68|44.57|45.05||44.25|44.97|46.08|45.17|45.22|46.04|46.76|47.71|49.21|49.97|49.03|49.32|47.62|48.64||48.84|48.93|48.56|47.05|47.1|46.3|45|43.8|48.47|46.57|47.72|48.1|48.27|49.1|49.88|49.44|50.22|50.65|49.33|48.31|47.89|49.18|47.89|47.43|49.79|47.83|49|48.16|47.31|45.81||46.05|46.78|45.61|46.34|47.1|46.14|45.92|45.42|46.8|47.33|50.46|52.4|53.99|53.35|52.91|53.44|53.57|54.98|55.18|56.13|55.17|56.26|52.77|51.64|51.37|51.76|51.96|50.1|51.91|54.47|54.76|54.28|53.81|54.48|54.34|52.52|51.87|52.3||53.87|53.68|54.07|54.76|54.97|55.33|55.65|56.96|56.27|54.92|55.79|56.74|57.39|56.77|56.58|55.53|54.54|54.15|55.37|57.16|55.6|56.39|57.34|57.34||56.79|57.46|57.82|57.78|57.95|58.54|59.27|60.8|61.2|60.57|60.94|60.75|61.65|61.02|60.91||58.95|58.32|58.33|57.69|58.98|59.33|60.68|60.75|61.26|60.96|60.07|60.04|60.47|59.63|57.46|56.56|56.6|57.25|57.83|57.39||58.09|58.4|58|57|57.74|58.67|59.08|59.48|60.27|59.17|59|59.38|58.18|57.64|59.13|59.23|57.41|57.56|56.69|56.55|54.72|55.18|55.48|56.28|56.75|54.32|50.75|50.44|49.46|48.55|47.43|47.76|47.42|48.1|49.62|50.15|50.33|49.71|50.16|51.15|52.17|52.82|52.79|52.08|51.98|52.22|52.33|51.72|51.87|52.57|52.8|51.72|51.89|51.82
00856|39189|/equities/amdocs|R1000VALUE||86.33|87.95|87.74|87.82|88.41|90.39|90.34|89.05|89.53|89.34|88.95|87.59|88.17|87.54|87.04|87.19|87.54|85.72|85.67|86.31|87.06|86.71|86.81|85.61|86.2|86.78|86.62|85.45|85.43|83.19|83.24|81.93|82.21|82.22|82.64|83.47|83.23|83.41|83.04||84.45|83.31|83.34|83.33|84.68|84.88|81.46|80.01|80.14||78.31|77.22|79.05|78.69|78.54|81.81|84.25|85.5|86.4|86.54|86.94|87.1|86.81|86.89||86.96|84.98|85.58|84.62|84.37|84.05|82.95|83.45|84.95|83.33|82.37|82.93|76.97|77.94|78.43|79.08|79.41|81.18|79.61|79.15|79.69|80.57|80.26|80.17|81.81|81.8|83.15|83.13|82.39|82.37||82.72|82.75|82.5|82.89|83.02|82.83|82.39|82.54|83.11|83.46|82.21|82.88|83.93|82|81.9|81.27|80.3|81.44|81.73|81.69|81.31|80.82|78.94|79.31|78.93|79.85|79.43|78.53|80.44|81.88|80.57|80.45|78.39|78.7|78.94|77.55|76.96|77.92||79.57|79.76|79.73|78.99|79.71|79.32|79.63|80.02|78.2|77.87|77.17|77.08|78|77|75.89|75.63|74.46|74.28|75|75.24|75.08|75.74|75.66|75.51||75.7|75.68|75.54|76.02|75.78|75.23|75.22|74.5|76.1|75.08|74.84|74.97|75.69|75.17|75.03||74.33|73.97|73.33|72.49|73.09|74.28|73.97|72.35|72.7|72.09|71.57|71.16|70.77|70.35|69.89|70.55|68.34|69.82|70.98|70.31||72.53|72.48|71.96|72.75|73.45|73.46|73.84|73.89|73.89|75.24|74.36|74.87|76.22|75.7|75.11|74.14|78.1|78.1|77.84|76.63|77.69|80.16|80.27|81.16|81.11|80.62|79.77|80.04|80.66|80.27|79.08|78.23|78|77.83|77.74|76.47|76.78|76.12|76.27|75.71|76.21|76.02|77.14|76.84|77|76.23|75.95|76.55|77.63|77.87|78.42|77.2|77.57|77.47
00857|39169|/equities/aecom-technology|R1000VALUE||75.71|77.74|76.24|75.56|74.85|76.49|77.46|77.39|76.99|76.89|76.57|74.95|74.72|72.88|70.98|71.57|71.49|71.52|71.46|71.77|72|71.99|69.98|69.27|68.67|67.45|68.05|67.22|66.44|63.22|63.96|62.92|63.8|64.07|65.09|65.11|65.38|63.48|63.76||65.59|65.22|64.16|65.25|66.65|66.89|64.36|64.37|63.89||62.04|61.26|64.46|63.99|64.82|67.6|69.43|70.89|72.06|70.78|70.34|70.69|69.67|69.85||71.28|69.59|68.58|68.14|69.01|67.65|67.89|66.27|68.45|67.38|66.55|65.24|65.58|65.81|65.76|71.17|71.59|72.79|70.8|70.4|70.56|71.75|71.59|71.17|72.24|72.58|76.34|78.05|78.34|77.15||76.28|75.79|75.55|74.64|75.52|76.01|74.37|75.34|75.89|77.6|76.81|78.24|78.87|78.51|79.56|78.34|77.08|78.69|79.36|78.05|77.48|76.91|75.65|75.13|76.96|74.92|74.01|72.56|69.24|70.2|71.46|70.86|69.66|72.66|74.35|72.86|70.8|71.64||72.72|72.52|73.77|73.03|71.69|72.4|72.93|74.64|73.15|69.38|69.24|69.13|70.03|69.85|69.13|68.26|66.74|68|67.16|70.38|69.25|70.69|71.22|72.66||73.86|74.52|74.69|75.15|74.22|74.49|75.77|75.8|77.87|77.35|77.35|76.86|77.03|76.73|76.39||75.86|75.04|74.05|72.41|73.4|74.19|74.7|73.28|73.46|73.02|73|74.12|72.88|71.78|69.67|70.11|67.64|68.94|72.3|72.12||75.12|74.75|73.35|73.03|72.74|72.46|73.24|72.66|70.77|70.65|70.62|71.32|70.98|69.94|68.25|68.11|68.31|69.37|68.37|68.96|66.96|69.1|69.36|67.75|67.59|65.23|64.38|63.07|63.5|63.27|62.85|62.68|62.27|63.93|64.22|63.82|63.87|64.29|66.14|63.15|63.9|64.96|66.76|67|66.5|62.67|61.75|63.1|65.39|65.92|66.55|64.46|65.78|65.31
00858|6446|/equities/ciena|R1000VALUE||53.62|55.49|54.02|54.12|54.42|55.79|56.37|54.67|55.63|55.17|54.7|52.89|53.97|51.74|52.55|52.89|52.49|52.2|51.59|51.74|51.6|51.22|49.65|48.33|48.42|48.44|49.86|49.49|49.25|47.1|47.5|46.61|47.11|46.48|47.01|47.49|46.51|45.95|45.52||45.64|45.7|45.6|45.92|46.63|46.94|46.14|44.18|44.56||43.56|42.04|44.49|42.6|43.56|45.22|46.76|48.47|48.65|49.36|48.74|50.68|51.35|50.82||52.33|50.57|49.58|48.87|50.19|49.84|49.82|51.17|53.65|51.37|52.36|50.46|50.8|51.96|51.85|54.25|54.74|57.45|56.31|56.47|55.17|57.01|54.73|55.4|57.72|56.32|57.3|57.69|57.08|55.84||55.84|57.26|56.32|57.17|58.22|58.16|58.19|59.85|61.74|61.04|60.63|61.36|61.9|60.62|60.51|60.34|57.85|59.6|59.27|60.1|58.63|57.9|56.61|53.7|54.98|57.38|59.37|58.22|58.76|65.94|69.06|70.18|67.3|68.42|68.7|68.01|67.22|68.84||68.7|69.03|69.36|68.53|63.82|63.82|65.08|65.95|65.38|64.77|65.35|64.34|66.44|66.14|66.31|64.75|63.58|64.32|64.63|65.38|64.91|65.95|68.21|70||71.41|72.17|73.32|73.91|74.88|73.05|74.38|75.38|75.88|77.38|76.97|76.9|77.6|77.33|77.24||76|75.73|75.14|74.48|74.12|72.95|74.5|73.98|74.12|73.35|71.93|62.2|62.97|61.18|61.09|61.68|59.97|60.23|61.69|60.74||61.29|60.29|60.37|60.77|61.46|61.75|62.03|61.55|61.41|60.86|60.5|60.63|60.16|60.5|60.82|60.2|59.16|55.26|54.29|54.34|53.66|52.47|51.75|52.67|53.46|52.95|52.72|52.23|52.25|53.46|52.03|51.9|52.34|52.6|52.81|51.9|51.94|51.73|52.23|51.35|51.32|51.35|52.54|52.02|51.71|50.9|50.84|51.68|53.14|53.78|53.38|52.96|54.32|53.91
00859|39146|/equities/ugi|R1000VALUE||40.19|40.65|40.26|40.45|40.58|41.4|41.72|41.92|41.95|41.68|41.66|41|40.43|40.06|39.99|40.05|40.99|43.19|42.96|43.55|43.16|42.76|41.92|41.65|41.66|41.23|41.02|40.87|41.16|40.36|40.34|39.92|39.72|39.75|40.03|39.26|39.33|38.75|38.5||39.72|38.61|38.95|39.71|39.66|39.47|38.58|38.39|38.52||37.65|38.24|39.49|39.71|40.54|42.19|43.21|43.56|44.54|43.71|43.21|44.28|43.12|42.74||42.76|42.31|42.18|41.24|40.89|40.48|40.04|39.96|40.61|39.62|38.89|37.87|38.06|37.13|37.6|37.69|37.1|37.1|35.5|34.71|34.3|35.66|35.41|35.68|36.29|36.63|37.35|37.44|36.72|35.87||35.73|35.92|35.97|36.04|36.35|36.3|36.48|36.08|36.27|36.7|36.22|36.51|36.6|35.58|35.8|35.42|34.86|35.05|35.24|35.26|35.37|35.82|35.47|35.18|33.11|34.22|34.74|34.26|34.31|36.34|37.2|37.24|36.42|38.44|38.74|37.35|37.52|38.41||38.04|38.58|37.98|38.13|37.49|38.77|39.02|40.06|40.22|40.81|41.75|43.55|45.63|45.82|45.35|44.97|44.25|44.69|44.36|44.41|45.23|45.71|46.07|46.33||46.26|45.81|45.86|45.22|45.15|44.83|45.41|46.04|45.75|45.65|45.91|45.9|45.82|45.69|45.7||45.5|45.32|45.29|44.55|44.89|44.95|45.12|44.77|45.34|45.73|44.49|44.85|44.53|44.23|43.11|43.04|41.31|41.25|43.4|44.16||44.91|44.65|44.69|43.9|44.11|45.26|44.94|45.36|44.82|45.2|44.76|44.6|44.38|44.64|44.23|44.52|44.35|44.39|43.41|43.69|43.45|44.68|44.66|44.33|44.32|44.91|44.66|44|44.16|44.69|43.83|44.02|44.05|44.21|44.4|43.96|44.12|44.24|43.4|42.62|43.02|42.18|42.81|42.69|42.65|42.76|42.26|42.65|42.88|43.46|43.7|43.84|45.06|44.83
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||24.93|25.65|25.19|24.47|24.73|25.25|25.84|25.53|25.83|25.97|25.88|25.34|25.17|24.79|24.73|24.6|25.62|25.46|25.26|25.36|25.85|24.82|23.83|23.75|23.36|23|23.36|23.64|23.63|22.82|22.58|22.93|22.73|22.52|22.09|22.08|22.23|21.7|21.66||23.35|22.85|22.89|23.25|23.75|23.39|23.41|22.71|22.77||22.42|22.52|23.5|22.96|23.5|25.44|26.2|26.84|27.39|26.49|25.85|25.98|25.9|26.37||26.31|25.93|26.1|25.48|25.73|25.23|26.08|25.23|25.25|25|24.58|23.41|24.29|24.44|24.13|26.62|25.41|25.92|25.25|24.69|25.02|25.13|24.88|24.9|25.01|25.35|25.74|26.26|24.82|24.84||24.03|23.8|24.05|24|24.51|24.12|24|23.58|23.33|23.44|23.25|23.1|23.15|23.11|22.74|22.05|21.8|22.39|22.05|22.41|22.31|22.59|22.33|22.42|22.43|22.65|22.74|22.65|22.36|22.51|21.98|22.22|21.93|22.82|21.9|21.68|20.81|21.21||21.45|21.49|21.72|21.79|21.6|21.81|22.08|22.49|22.27|21.98|21.83|21.85|22.24|21.65|21.81|21.67|21.31|21.53|21.67|21.96|21.72|21.73|22.48|22.44||22.59|22.61|22.93|22.51|22.46|22.71|22.32|22.11|22.52|22.74|22.77|22.39|21.87|22.05|22.19||22.03|22.33|21.81|21.09|21.23|20.93|20.7|20.77|20.73|21.02|20.89|21.21|20.93|20.92|20.71|20.96|20.55|19.88|20.09|20.16||20.62|20.62|20.28|20.05|20.15|20.2|20.44|20.46|19.65|19.6|19.44|19.34|19.74|20.5|19.21|19.68|19.87|20.01|19.59|19.85|19.66|19.5|19.5|19.11|19.1|19.31|19.21|19.33|19.68|19.57|19.81|17.84|17.57|17.9|17.95|17.58|17.36|17.02|16.85|17.1|16.95|16.77|17.11|17.56|17.61|17.43|17.39|17.35|17.79|17.9|18.44|18|18.6|18.44
00861|39289|/equities/owens-corning|R1000VALUE||85.33|89.63|87.42|86.85|86.86|89.88|91.45|91.39|91.8|90.35|91.19|90.22|87.74|86.05|87.14|86.3|88.99|88.39|89.28|92.93|92.74|90.01|84.52|82.78|83.62|84.04|84.62|83.76|82.82|80.51|80.47|80.33|81.53|81.71|79.17|79.5|79.3|76.76|77.53||77.49|74.31|75.36|76.3|76.99|75.6|74.38|74.91|75.58||75.97|76.19|83.1|82.66|82.81|89.29|93.87|94.58|97.52|96.14|94.88|96.59|94.73|95.58||97.39|95.31|93.21|90.63|92.75|89.64|93.57|94.71|97.11|93.55|93.22|92.02|88.14|91.5|91.65|94.93|95.06|97.77|95.65|93.34|90.93|91.96|89.62|86.16|88|85.45|87.47|88.13|87.65|86.37||86.22|86.37|84.63|85.04|84|83.62|84.34|85.15|92.14|92.14|91.5|94.49|97.96|95.49|93.78|92.82|93.59|95.39|95.65|98.17|97.04|96.01|93.68|90.75|89.8|88.94|88.75|81.82|80.8|86.86|91.27|92.65|89.32|93.19|92.72|90.64|90.58|93.59||98.07|97.68|100.8|92.34|90.47|89.24|89.75|93.47|90.69|88.35|88.23|89.5|91.38|90.01|88.7|87.77|86.38|87.84|89.37|92.27|89.23|91.76|91.3|93.35||94.54|95.38|94.91|95.25|91.77|89.87|92.69|93.7|93.54|90.05|90.5|90.14|91.1|90.16|89.72||88.83|87.3|87.27|84.26|87.02|89.91|91.54|88.89|91.2|92.65|93.25|95.07|94.45|91.95|90.54|88.67|85.9|84.84|87.13|87.39||91.01|91.65|91.54|89.21|90.29|91.74|92.16|93.34|94.94|92.97|94.01|97.7|96.66|95.38|93.9|92.7|93.21|94.18|93.41|93.48|90.32|90.49|91.55|89.82|91.14|91.2|90.06|92.13|91.49|91.09|89.6|89.1|88.25|87.81|90.05|88.76|87.96|87.99|87.07|85.5|88.12|88.26|91.2|88.28|88.88|87.16|87.58|89.61|91.69|94.49|94.58|93.54|96.03|93.67
00862|32537|/equities/carlyle-group|R1000VALUE||33.09|34.66|33.49|33.33|32.87|33.56|34.63|34.23|35.78|35.62|35.2|34.35|35.35|34.12|35.29|37.96|38.38|38.76|37.73|38.49|38.91|37.52|35.55|34.89|35.13|35|35.07|34.49|33.86|32.19|32.02|30.53|31.23|31.6|31.6|31.99|32.68|31.69|32.5||32.09|31.66|32.45|32.95|33.77|34.11|32.9|32.28|32.51||32.36|31.64|34.41|33.19|33.41|35.96|37.77|38.58|39.5|39.86|39.73|39.65|38.47|38.53||39.6|38.58|36.51|35.83|36.68|36.74|35.23|36.25|38.42|37.56|37.67|35.55|35.43|36.46|35.52|37.69|38.39|40.54|38.61|37.05|36.29|38.48|38.57|38.22|40.65|39.83|41.46|44.9|43.95|42.07||42.72|44.06|42.68|43.07|44.26|44.11|44.95|46.84|49.26|49.42|48.91|46.69|48.07|46.54|46.28|46.6|46.17|46.92|46.44|47.3|47.16|45.47|43.09|41.77|42.47|42.74|43.47|41.01|40.59|43.64|46.16|47.42|45.05|46.87|47.14|45.34|44.5|44.83||45.71|45.58|47.89|48.29|46.77|47.21|49.34|50.64|49.48|50.17|49.82|49.65|53.83|52.7|51.05|48.5|46.95|46.5|47.09|48.04|49.09|50.7|50.59|51.13||51.19|51.87|52.75|52.18|50.14|51.02|51.46|51.4|55.57|54.21|54.9|54.33|54.37|55.47|56.15||55.49|54.56|52|50.6|52|51.59|53.03|52.51|52.98|54.12|53.93|54.69|54.63|53.81|53.17|55.21|53.68|54.69|56.8|54.75||57.2|56.49|57.52|59|59.3|59.25|59.56|59.23|60.14|58.94|57.98|59.45|58.7|59.83|58.95|57.64|55.32|55.43|56.15|56.32|55.12|56.29|55.63|55.16|54.39|53.5|53.01|51.88|51.45|51.29|49.85|49.27|48.9|49.42|48.95|47.5|47.76|46.55|47.91|47.28|47.39|46.86|48.34|48.31|48.67|48.01|47.48|47.02|51.07|50.79|50.54|49.12|49.3|48.81
00863|39302|/equities/sensata-technologies-holding|R1000VALUE||41.18|43.05|41.86|42.25|42.41|43.92|45.27|44.84|45.56|45.54|45.67|45.03|44.86|43.51|45|45.27|45.82|45.73|44.15|44.51|44.47|44.48|43.63|41.51|43.96|44.29|44.28|43.48|42.72|40.16|40.69|39.18|39.99|40.32|40.48|41.57|42.07|40.25|40.36||40.59|41.31|41.83|42.65|43.51|43.19|42.01|42.38|42.39||41.28|41.14|44.23|43.54|44.12|46.01|47.77|48.47|49.15|48.66|48.22|49.34|47.48|48.03||47.34|46.3|44.88|45.19|45.63|44.94|44.46|44.03|46.06|44.25|45.08|44.21|42.88|44.29|44.52|45.75|46.44|48|46.94|46.08|45.41|46.38|44.36|45.49|48.73|48.59|49.36|49.39|48.24|46.97||47.39|48.15|47.9|48.16|47.77|48.25|48.59|49.34|51|50.56|50.85|52.01|53.14|50.65|51.17|51.1|50.96|52.7|52.7|53.45|54.15|53.24|52.24|51.85|52.44|53.12|53.69|55.13|53.38|55.5|57.32|57.76|56.83|57.91|58.94|57.41|56.6|56.89||57.15|57.68|59.18|58.6|56.72|55.96|57.04|58.3|56.63|55.6|55.29|55.52|57.33|57.27|57.36|55.75|55.19|57.04|58.02|58.97|58.73|58.62|60.4|62.57||63.54|64.08|64.12|64.09|62.58|62.91|64.28|63.79|65|62.94|61.69|61.37|61.03|60.86|60.42||59.84|58.12|57.51|56.39|57.19|58.32|58.28|57.3|59.36|59.82|59.15|60.02|59.51|57.7|56.79|57.54|55.27|55.7|57.9|57.59||61.12|60.95|60.75|59.9|60.84|61.34|61.33|60.83|60.77|59.94|58.14|58.76|59.44|59.74|58.84|58.23|58.25|56.54|55.1|55.16|54.77|56.12|56.7|56.41|57.48|56.86|57|56.94|58.37|58.08|56.57|56.63|56.68|57.05|56.48|55.33|56.11|55.57|56.08|54.72|55.43|56.06|57.85|57.03|56.46|55.4|54.75|55.3|56.26|57.19|57.49|57.33|58.26|56.77
00864|8266|/equities/first-horizon-ntl|R1000VALUE||22.91|23.25|22.87|22.81|22.78|22.94|23.11|23.03|23.1|23.2|23.19|23.14|22.97|22.94|22.88|23|22.87|22.83|22.81|22.41|22.36|22.5|22.48|22.27|22.15|21.96|22.17|22.26|21.95|21.91|21.91|21.31|21.56|21.64|21.83|21.95|22.09|22.12|22.22||21.8|21.86|21.88|22.28|22.33|22.34|21.78|21.45|21.5||21.22|20.74|21.14|21.66|21.63|22.14|22.33|22.79|22.92|22.73|22.81|22.97|22.59|22.83||23.1|23.09|23|22.69|22.5|22.19|22|21.97|22.17|21.56|21.72|21.64|21.56|21.84|22|22.5|22.34|22.55|22.19|22.51|22.38|22.74|22.73|22.81|22.92|22.89|23.03|23.12|23.28|23.1||23.04|22.89|23.04|23.42|23.4|23.43|23.5|23.45|23.62|23.55|23.49|23.53|23.57|23.42|23.4|23.13|23.04|23.05|23.01|23.01|23.1|23.05|23.16|23.3|23.08|23.21|23.47|23.4|23.45|23.7|23.87|23.83|23.44|23.48|18.25|17.44|17.68|17.85||18.1|17.81|18.55|18.53|17.83|17.97|18.09|18.15|18.35|17.91|17.74|17.38|17.41|17.49|17.11|17.29|17.12|17.45|17.4|17.37|17.15|17.39|17.59|18.31||18.63|18.46|18.18|18.27|18.19|18.39|18.09|17.36|17.4|16.74|16.33|16.37|16.45|16.37|16.21||15.97|15.82|15.7|15.24|15.78|16.31|16.17|16.15|15.94|16.33|16.39|16.75|16.67|16.6|16.01|16.37|15.75|16.13|16.62|16.52||17.32|17.38|17.04|16.78|17.03|17.16|17.29|17.23|17.17|17.33|17.3|17.27|17.28|17.32|17.14|17.47|17.04|17.33|16.97|17.19|16.68|16.78|16.97|17.06|16.92|17.27|17.02|16.73|16.8|16.82|16.52|16.6|16.58|16.68|16.52|16.24|16.55|16.63|16.67|16.29|16.6|16.47|16.68|16.08|15.87|15.26|14.83|15|15.22|15.34|15.49|15.17|15.6|15.24
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||55.74|58.31|57.62|57.86|56.96|58.7|59.5|59.75|61.22|60.44|59.81|58.77|58.94|55.96|56.19|55.13|55.65|54.33|54.82|57.69|57.65|57.42|57.19|56.3|56.57|56.56|56.85|55.74|54.86|53.17|52.71|52.67|52.9|53.04|52.56|52.78|54.47|54.43|54.51||55.43|54.64|54.95|56.16|57.33|57.14|53.86|52.35|52.15||51.92|51.02|54.57|54.15|54.39|57.12|59|59.6|60.28|60.42|59.36|59.42|57.9|58.33||59.1|58.16|56.94|56.56|56.25|54.65|54.71|53.8|56.24|53.94|53.84|52.69|52.88|54.63|55.54|59.27|57.82|59.76|57.73|56.94|56.35|57.8|56.53|55.48|57.16|57.52|59.15|59.15|58.15|55.59||56.99|57|56.46|57.09|56.38|55.81|56.95|57.36|58.11|59.4|57.96|58.94|60.79|58.25|58.68|57.93|58.09|60.1|59.39|60.34|59.97|59.19|58.4|58.27|56.71|56.82|56.76|53.99|53.25|56.98|58.82|58.68|58.19|60.65|62.18|60.27|60.93|61.6||62.41|62.73|63.18|63.45|62.26|61.88|62.67|62.99|62.7|62.82|61.5|63.48|67.31|67.46|67.42|67.03|67.11|66.21|67.77|68.47|69.21|71.88|73.19|72.14||72.55|73.4|72.97|72.38|72.13|73.21|73.32|73.13|73.35|72.87|73.78|73.34|73.93|72.95|71.61||70.31|70.06|69.75|67.73|68.88|70.18|70.02|69.76|70.66|71.97|71.63|71.97|71.92|70.73|70.04|70.47|69.07|69.05|71.61|66.47||65.16|65.62|66.53|65.51|65.55|70.24|69.45|68.46|68.72|67.62|67.28|67.51|67.13|68.08|67.42|68.74|67.67|66.49|65.54|67.43|66.68|67.09|67.01|66.91|65.71|66|64.83|63.6|63.52|61.69|60.27|60.18|60.04|60.35|61.68|61.65|62.11|61.35|61.3|60.88|61.89|61.91|62.45|62.39|63|61.6|60.14|60.68|61.05|62.75|63.71|63.37|63.7|64
00866|8202|/equities/itt-corp|R1000VALUE||75.14|78.96|77.67|77.73|78.11|80.8|82.69|82.18|83.37|82.91|83.15|81.72|81.49|78.04|78.86|78.37|77.04|75.2|73.47|74.71|75.03|73.87|72.43|70.67|70.19|70.55|70.88|69.76|69.29|66.36|66.93|65.01|65.69|66.14|65.66|67.81|68.86|66.97|67.35||67.5|67.24|67.22|67.87|69.53|69.56|66.49|66.48|66.45||64.33|65.64|68.63|68.22|68.2|70.46|74.07|74.84|75.61|75.46|74.42|75.02|72.04|73.82||72.99|71.44|69.14|69.57|69.77|69.04|69.38|70.06|73.1|71.22|72.51|70.97|69.69|69.83|71.17|71.68|73.7|76.21|72.92|71.45|70.22|71.7|69.3|70.14|73.1|72.61|74.31|74.94|73.73|71.47||72.23|72.23|70.63|70.99|71.74|71.52|72.43|74.35|76.25|76.05|75.21|77.4|79.72|76.69|77.77|78.2|78.5|80.47|80.67|81.37|80.18|79.65|76.7|75.84|76.3|78.26|79.01|76.78|75.92|79.89|85.11|85.65|83.98|87.87|88.52|85.9|84.98|86.66||87.37|88.22|89.11|88.41|87|87.04|91.22|95.05|94.09|92.79|92|92.52|93.37|92.79|91.92|90.6|90.14|92.46|92.85|95|93.82|95.63|96.96|97.98||99.55|100.59|100.47|99.54|98.94|100.57|102.17|102.22|104.24|101.71|102.19|101.97|102.7|102.3|102.29||100.4|99.1|98.96|95.79|97.78|101.18|101.69|99.67|100.32|100.97|101.6|102.48|101.39|99.69|95.76|96.49|93.92|94.58|99.12|99.02||102.89|103.42|103.67|104.05|104.7|104.42|103.9|103.85|103.71|102.43|103.89|104.28|103.75|104.02|100.57|97.77|97.46|96.01|94.07|94.62|92.44|93.74|94.01|94.29|94.47|93.73|93.02|93.81|94.01|92.31|88.98|89.22|90.22|90.5|90.1|88.8|88.4|86.21|86.88|85.84|86.8|87|86.75|85.76|86.27|85.26|84.67|85.32|87.41|89.02|90.82|90.21|90.78|89.7
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||42.18|42.73|42.25|42.24|42.63|42.91|43.84|44.31|44.87|44.99|44.56|43.77|42.63|41.37|41.48|40.96|41.44|41.08|40.23|40.16|39.82|39.75|39.31|39.23|39.4|39.44|39.67|38.87|37.67|36.68|36.56|35.84|36.57|36.18|36.04|36.63|37.09|36.95|37.12||36.84|36.05|36.15|36|36.41|36.09|35.31|34.86|35.33||35.62|34.96|36.64|36.22|36.31|38.41|39.32|39.95|40.43|40.87|40.67|41.06|41.01|41.1||41.53|41.15|40.72|39.88|40.29|40.03|40.3|39.57|40.23|38.95|39.44|39.48|39.08|38.8|38.46|40.22|42|42.7|41.92|42.1|41.88|42.87|41.83|43.06|43.83|43.89|44.43|44.96|45.31|44.45||45.32|45.5|45.01|44.75|44.52|44.54|44.79|45.34|46.07|45.82|45.73|46.27|46.26|46.28|46.66|46.38|45.6|46.15|45.37|45.41|45.57|45.57|45.58|44.71|44.24|44.6|44.8|44.41|43.94|46.82|48.37|48.6|48.32|50.32|50.76|50.24|49.51|50.59||51.16|51.11|52.34|51.34|50.59|50.86|51.1|51.73|51.24|49.98|49.78|48.26|48.28|48.46|46.53|45.34|44.7|44.58|45.42|45.99|46.5|47.04|47.72|47.94||48.66|49.25|49.33|49.18|48.85|49.22|49.25|49.32|50.3|50.85|50.85|50.78|50.51|50.56|50.14||49.89|48.99|48.89|48.03|48.31|48.01|48.29|47.74|47.66|48.29|48.14|48.43|48.77|49.69|48.22|47.82|47.02|48.93|49.73|49.31||50.94|51.25|51.38|52.09|53.46|55.6|55.36|55.59|55.01|54.94|54.41|54.53|54.14|54.68|52.32|51.38|50.34|50.46|49.32|49.54|48.6|48.73|48.96|48.96|49.19|49.34|48.37|48.51|48.76|48.65|48.29|48.82|48.52|48.57|49.04|48.76|48.9|48.12|48.17|47.47|47.67|47.63|47.65|47.17|47.66|47.38|47.12|47.15|47.61|48.01|47.99|47.75|47.92|47.39
00868|1173555|/equities/organon-co|R1000VALUE||29.69|30.34|30.06|29.92|30.37|30.66|30.73|30.87|31.18|31.01|30.99|31.69|31.52|31.39|31.54|31.5|32.41|32.57|31.77|31.83|31.72|32.45|32.64|32.9|32.8|31.96|31.76|31.66|31.57|31.2|31.97|31.85|32.28|32.86|32.7|32.75|33.05|33.29|34.2||34.25|33.75|34.57|34.79|35.43|35.86|34.92|33.59|32.88||33.17|32.81|33.59|33.13|34.2|35.46|36.39|37.61|37.81|37.47|37.18|37.33|37.75|37.96||38.9|38.56|38.1|37.52|37.53|37.64|36.57|35.96|36.73|35.43|34.94|34.63|33.35|34.76|34.72|34.77|34.87|33.19|32.44|32.08|32.33|33|32.42|31.66|32.51|32.26|32.77|33.35|33.95|33.38||34.9|34.98|34.99|35.18|35.87|36.2|36.2|35.4|34.72|35.15|34.93|35.81|35.32|35.17|34.99|35.3|35.34|35.35|34.77|35.08|34.34|32.9|32.29|32.36|35.83|35.98|36.46|36.65|38.42|38.82|39.02|39.36|37.46|37.33|37.57|36.03|35.5|35.98||36.09|36.37|36.34|35.22|34.38|34.72|34.45|34.59|33.75|33.52|33.12|32.92|33.33|32.99|31.91|31.45|30.7|30.73|30.71|30.45|30.97|31.82|32.24|32.07||32.86|32.9|32.61|32.75|32.21|32.41|31.51|31.1|31.52|31.16|30.45|30.73|29.82|29.89|30.09||30.22|30.01|29.79|29.36|30.19|30.33|29.33|28.85|28.87|28.74|28.67|29.33|29.31|29.31|28.83|29.67|28.73|29.23|30.62|31.13||31.54|31.2|31.64|31.25|31.6|32.95|33.54|33.38|33.7|34.72|36.63|36.64|36.99|36.28|36.26|36.82|36.49|37.13|36.75|36.52|35.72|36.71|36.91|35.66|35.36|35.76|35.06|34.8|34.89|33.64|33.15|32.84|33.21|32.57|32.84|33.07|32.53|32.94|33.33|32.79|33.98|33.04|33.54|33.69|33.38|32.65|32.89|32.94|34.03|33.76|33.72|33.42|33.83|33.88
00869|48388|/equities/aramark-holdings|R1000VALUE||35.42|36.99|36.51|36.18|36.51|37.57|37.96|37.73|37.75|37.32|37.32|36.32|36.38|36.16|35.29|35.17|35.08|35.31|33.84|33.77|33.4|33.27|32.97|32.24|32.14|31.97|32.07|32.32|31.74|30.71|30.71|30.07|30.33|30.39|30.25|30.54|30.77|30.5|30.99||30.91|30.63|30.81|30.88|31.2|31.16|29.48|29.61|29.72||29.4|29.19|31.14|30.33|30.98|32.95|33.76|34.51|34.93|34.86|34.62|34.87|34.04|34.47||34.43|33.54|32.68|31.75|32.65|32.27|32.31|32.75|34.4|33.63|33.64|32.3|32.78|34.62|34.27|35.83|35.85|37.23|36.38|36.15|36.25|37.57|36.61|36.89|37.99|38.25|38.92|38.16|37.29|36.82||37.02|36.65|35.85|34.98|34.94|35.48|36.21|37.22|37.58|37.76|37.6|37.87|38.4|37.23|37.24|37.31|36.71|36.65|36.58|37.19|36.61|36.65|36|35.02|35.35|35|34.89|33.32|32.77|35.98|36.2|36.63|35.68|36.96|37.57|36.68|36.5|37.17||37.77|37.6|38.27|37.17|35.98|36.08|37.21|37.78|37.53|36.58|35.76|35.07|34.64|34.56|34.29|33.5|32.95|33.71|34.11|34.38|34.09|34.65|34.49|35.32||36.58|36.69|36.23|36.77|36.35|36.43|36.73|37.35|37.64|37.15|36.85|36.91|36.72|36.55|36.34||36.05|35.44|35.13|33.38|33.95|33.34|34.21|34.22|34.67|35.81|36.05|35.87|35.26|35.47|33.96|33.77|32.02|33.4|34.38|34.99||35.91|36.4|36.29|36.49|36.89|38.08|38.24|37.97|37.96|38.25|38.49|38.57|38.9|39.26|37.95|37.93|37.26|37.37|36.48|36.26|36.2|36.75|36.74|36.67|37.11|36.07|36.49|36.4|36.35|36.6|37.04|36.89|36.77|36.57|36.61|36.5|36.26|35.91|35.78|32.86|33.58|33.64|33.89|33.25|33.12|32.17|31.51|32.38|32.12|32.72|32.15|32.35|33.13|32.62
00870|16200|/equities/gentex-corp|R1000VALUE||27.62|28.53|27.95|27.76|27.8|28.94|29.34|28.78|29.14|28.96|28.9|28.54|28.03|27.23|27.76|27.39|27.67|28.25|27.88|28.37|28.22|28.21|28.11|27.41|27.45|27.28|29.66|29.43|28.86|27.85|27.98|27.48|27.82|28.3|28.01|28.55|28.61|27.78|28.11||28.36|27.97|28.51|28.42|28.85|28.54|27.94|27.97|28.12||26.73|26.34|28.35|28.04|28.56|29.67|30.76|30.97|31.05|31.02|30.48|30.96|30.47|31.08||31.3|30.1|29.73|29.5|29.62|29.83|29.89|29.66|30.31|29.15|29.7|28.69|28.11|28.58|29.09|29.28|29.19|30.38|29.67|29.44|29.35|30.19|29.6|29.65|30.55|29.61|28.6|28.76|28.21|27.5||27.59|27.61|27.59|27.73|27.45|27.47|28|28.22|29.03|29.38|29.17|29.54|29.86|28.96|28.87|28.85|28.48|29.39|29.05|29.59|29.06|29.06|28.09|27.85|28.19|28.6|28.62|27.86|27.65|28.47|29.39|29.81|28.75|30.27|30.22|30.09|29.59|30.18||30.85|30.85|31.47|31.55|30.78|30.32|30.75|31.39|31.33|31.15|31.2|31.48|32.06|32.16|31.4|30.79|31.28|32.05|31.9|32.35|32.04|32.48|33.65|34.85||35.63|35.36|35.12|35.59|35.23|35.19|35.24|35.5|36.18|35.34|34.85|34.74|34.82|35.01|34.84||34.13|33.6|33.33|33.2|33.74|34.05|33.93|33.94|34.4|35.25|35.05|35.39|35.18|34.72|34.4|34.61|33.89|34.43|35.4|35.58||36.23|36.68|36.68|36.64|37.29|37.61|37.64|37.69|37.52|36.92|36.77|36.73|36.67|36.87|36.59|36.55|35.85|35.95|35.39|35.11|35.24|35.14|34.9|34.36|36.86|36.43|36.51|36.66|37.37|37.06|36.28|36.71|36.36|35.31|34.71|33.89|33.91|33.79|33.43|32.98|33.44|33.23|33.36|33.2|33|32.38|31.97|31.73|32.24|31.94|32.03|31.63|31.35|31.21
00871|32374|/equities/united-therapeutics-corp|R1000VALUE||215.3|220.78|222.49|226.51|220.31|224.44|223.44|221.63|221.66|218.36|217.1|220.41|221.49|219.17|218.73|221.65|221.35|228.52|224.75|225.3|231.07|229.99|231|231.44|227.98|225.45|226.2|226.13|231.43|234.11|240.08|237.13|236.83|239.72|241.79|244.17|240.2|241.9|237.15||238|235.64|238.29|234.02|241.14|238.95|240.86|232.31|228.84||219.38|217.67|220.09|218.24|216.46|220.65|221.16|228.73|228.62|225.84|228.64|228.23|231.29|230.34||235.83|224.78|228.39|218.95|210.14|188.33|186.31|185.38|190.99|185.13|183.44|181.37|179.49|179.11|178.58|184.09|186.99|186.36|179.68|179.82|177.56|179.34|177.3|174.81|186.24|187.63|190.22|187.26|184.24|188.81||191.91|190.19|186.66|185.54|189.27|190.11|185.48|184.71|184.03|184.65|179.41|175.63|178.46|175.23|174.84|178.87|177.78|179.33|182.17|181.2|184.49|182.55|178.82|175|173|167.78|169.92|172.48|172.85|174.52|174.96|175.35|166.16|166.2|168|167.71|193.11|193.68||196.5|199.91|204.56|204.29|202.84|203.57|203.75|204.94|199.64|199.81|201.59|198.71|202.12|202.97|201.87|200.9|195.17|198.57|199.72|202.15|200.06|199.97|205.07|212.03||213.96|208|206.19|206.25|199.24|198.94|196.07|192.89|199.08|210.63|216.08|215.18|215.02|213.81|214.69||214.04|209.77|205.12|202.22|196.06|195.86|195.62|193.93|191.21|188.57|187.04|193.94|190.41|188.72|185.99|189.29|189.14|189.5|194|193.64||200.18|201.58|198.91|201.13|202.61|199.41|203.24|205.03|203.33|200.9|202.5|198.93|202.09|202.3|201.44|203.21|192.2|193.76|190.76|192.17|186.14|190.45|191.34|191.01|190.66|192.27|186.36|184.32|187.07|187.6|186.09|189.93|193.04|195.38|195.94|191.77|188.75|185.37|185.9|184.58|185.5|187.66|195.28|195.1|200.47|201.92|198.83|198.51|200.08|205.14|204.27|208.47|209.62|210.26
00872|39170|/equities/arrow-electronics|R1000VALUE||107.19|111.38|108.36|109.64|109.66|112.71|115.09|112.79|114.67|114.65|114.39|111.49|111.42|107.7|113.39|115.77|119.11|126.9|125.68|128.02|128.17|125.24|123.12|120.18|120.17|119.61|120.47|118.53|117.14|112.94|113.67|112.64|113.07|112.11|111.08|111.91|110.68|108.91|109.25||111.76|112.09|110.4|111.35|113.78|111.06|107.28|108.16|109.3||107.69|107.06|116.41|114.04|112.87|119.27|121.81|121.96|124.61|122.84|121.95|123.33|119.85|120.65||121.33|119.15|116.35|114.02|118.7|118.32|122.8|122.77|127.42|124.55|125.07|122.15|123.29|123.8|124.74|124.93|124.47|124.65|120.25|119.99|117.86|119.35|113.12|112.7|114.59|112.94|115.79|114.57|112.03|109.98||109.07|109.81|107.94|109.26|109.86|111.5|112.4|113.88|118.23|117.12|118.63|120.54|123.24|123.16|126.7|125.97|124.52|127.08|126.97|127.68|126.58|125.95|122.29|119.98|119.86|118.55|118.19|113.88|114.42|119.02|121.08|122.58|117.45|121.88|123.43|120.71|120.22|121.84||123.74|125.16|127.7|126.97|124.57|124.61|126.72|128.49|127.56|126.93|126.23|127.69|129.15|124.31|124|121|119.75|119.8|120.29|125.85|124.67|127.34|128.44|131.2||134.96|134.01|134.95|133.29|131.57|132.98|134.83|134.31|136.05|135.3|134.27|134.6|136.08|135.2|134.24||130.88|127.74|126.99|123.43|125.22|124.46|124.77|124.28|124.3|126.57|125.66|125.91|125.21|123.1|122.16|122.86|120.44|121.65|124.42|123.97||128.67|129.6|127.9|126.22|126.78|125.22|127.37|125.95|124.9|123.55|121.36|119.98|121.03|122.19|118.95|118.83|117.32|118.35|115.75|115.49|112.78|116.98|120.4|120.13|120.07|119.21|118.68|118.34|117.93|118.84|114.24|115.69|117.13|117.34|117.26|114.89|115.98|114.86|115|112.29|114.39|114.98|115.47|113.65|113.02|111.28|109.81|110.52|113.23|115.31|114.11|112.23|114.58|114.71
00873|20979|/equities/aptargroup-inc|R1000VALUE||104.41|108.97|107.45|106.89|107.92|110.16|111.03|111.03|112.07|111.91|111.08|109.63|109.77|107.27|107.27|105.65|106.44|107.64|106.59|108.2|107.76|107.82|106.03|103.83|103.92|103.6|103.48|101.82|101.03|98.1|100.01|99.3|100.67|100.51|99.55|100.01|103.11|102.64|102.92||104.49|103.21|103.39|102.7|103.57|102.62|98.93|98.46|97.19||97.5|94.77|100.37|99.52|102.01|105.2|105.83|107.71|110.18|109.25|108.8|109.83|107.25|107.09||108.89|106.53|104.45|104.95|104.22|99.72|103.49|104.07|108.96|108.33|107.51|106.45|104.06|104.54|107.01|111.23|112.8|116.75|113.83|113.39|114.83|112.1|111.1|110.58|115.4|116.62|118.94|119.5|117.23|114.01||117.4|117.88|117.01|118.96|121.41|120|118.34|117.73|118.41|119.02|117.5|118.82|119.32|116.49|117.24|115.85|114.67|117.67|118.66|117.74|118.41|116.99|116.81|114.52|112.3|112.26|113.27|110.19|116.52|120.19|119.33|118.38|119.1|121.88|120.97|116.87|117.69|119.1||118.44|115.61|114.7|114.1|114.1|113.71|114.61|116.55|116.05|114.74|115.26|115.19|116.62|117.48|117.3|115.05|113.65|115.19|116.03|117.03|116.38|118.83|121.42|120.37||121.18|121.67|121.3|122.52|122.05|123.68|122.55|123.06|121.38|120.82|122.48|121.88|122.1|121.44|119.89||116.33|115.39|115.39|113.67|115.89|118.69|118.37|116.95|118.61|119.74|119.53|120.82|120.28|120.22|118.8|119.65|116.79|119.59|125.87|126.61||128.18|129.7|128.8|130.15|129.64|134.45|134.24|132.32|131.49|129.83|129.58|130.36|130.64|131.5|128.55|128.4|127.4|125.18|120.78|125.98|125.32|126.89|127.79|127.77|129.07|128.16|127.55|127.82|128.22|128.01|127.39|124.49|124.57|124.51|124.26|123.1|121.66|122.29|121.58|119.35|120.38|120.03|120.33|120.36|121.01|120.28|120.06|121.86|121.23|122.3|124.63|124.58|124.76|125.84
00874|942640|/equities/store-capital-corp|R1000VALUE||27.35|27.83|27.6|27.59|27.67|28.22|28.38|28.42|29.22|29.23|29.22|28.8|28.66|28.32|28.12|27.9|27.94|28.48|28.69|29.03|29.02|28.84|28.07|27.96|27.94|27.56|27.39|27.3|27.26|26.65|26.86|26.19|26.33|26.52|26.9|26.86|26.8|26.7|26.62||26.89|26.08|26.68|27.13|27.22|27.01|26.41|25.98|25.79||25.52|25.1|25.69|24.79|24.88|26.39|26.65|27.59|27.86|27.48|27.24|27.78|27.51|27.59||27.29|26.74|26.92|26.55|26.1|26.11|26.04|26.59|27.5|27.35|27.38|26.46|26.18|26.2|26.54|27.15|27.75|28.26|27.91|27.5|28.43|29.93|29.25|29.54|29.73|29.72|30.31|30.66|30.47|29.67||29.77|29.76|29.36|29.51|29.67|29.45|29.45|29.25|29.6|29.57|29.23|29.71|30.49|29.56|29.25|29.15|29.07|29.52|29.18|29.48|29.18|29.01|28.97|28.73|29.41|29.43|29.46|29.08|29.14|30.8|30.71|30.57|30.31|30.72|30.89|30.42|29.72|30.37||30.49|30.6|30.7|30.48|30.04|30.37|30.17|30.75|30.22|30.24|30.48|31.06|31.75|31.63|31.71|31.12|30.12|30.31|30.53|30.94|30.55|31.06|31.93|32.65||33.45|33.85|33.91|33.71|33.85|34.24|34.3|33.7|34.37|34.6|34.4|34.67|34.82|34.61|34.78||34.04|33.87|33.67|32.7|33.6|33.94|34.03|33.76|34.19|33.79|33.91|34.63|34.24|33.9|32.86|33.31|32.16|32.94|33.74|33.11||34.26|33.73|34.04|33.67|33.95|33.83|33.98|34.24|34.17|34.45|34.24|34.21|34.58|35.07|35.09|35.11|34.52|34.43|34.33|34.93|34.51|34.81|34.67|34.19|34.39|34.62|33.92|34.21|34.04|33.76|33.47|33.17|32.85|32.95|33.07|33.17|32.74|32.95|33.02|32.03|32.7|33.06|33.36|33.72|34.08|34.42|33.94|34.25|34.12|34.73|34.62|34.55|34.89|34.08
00875|39283|/equities/kilroy-realty|R1000VALUE||50|50.54|50.33|50.7|49.98|51.12|51.55|52.05|53.41|53.11|53.56|53.33|52.61|51.7|51.85|51.52|51.1|51.92|52.18|53.54|54.18|54.18|54.55|53.32|53.61|52.78|53.01|53.29|53.51|51.87|51.79|50.46|51.15|52.48|51.53|52.9|54.01|53.5|54.67||53.88|52.33|52.29|53.63|54.24|54.24|51.6|51.39|51.19||51.68|49.87|51.52|49.58|50.67|54.38|54.45|57.73|60.02|59.06|59.28|60.6|59.94|60.7||61.96|60.65|60.73|59.4|59.99|58.12|57.93|59.09|61.82|60.72|61.38|60.35|59.54|60.18|62.37|66.3|67.24|70.63|70.64|69.25|70|73.2|73.09|74.95|75.53|74.74|74.94|74.76|74.91|74.38||74.4|74.79|73.78|74.02|72.74|72.7|73.99|74.22|76.43|78.04|76.42|77.83|78.89|77.15|77.42|75.67|74.5|75.09|74.46|74.82|74.63|73.69|73.38|73.28|73.29|73.57|73.01|70.87|71.16|71.87|72.13|71.78|71.26|71.62|71.27|68.77|68.51|70.07||70.81|72.02|71.5|69.78|67.76|67.72|67.1|67.45|66.52|66.94|66.5|66.42|66.63|66.63|64|63.05|61.25|62.7|63.27|63.33|63.96|65.41|66.91|68.59||69.91|70.58|69.61|70.57|70.81|71.05|70.48|68.93|69.92|68.36|66.46|66.82|67.14|66.83|67.1||66.26|66.31|65.42|64.11|66.12|66.54|67.14|66.82|67.18|67.51|67.9|69.56|68.25|67.79|65.7|65.99|63.03|64.53|65.05|66.24||69.55|69.24|69.33|69.62|71.32|70.38|70.62|72.47|71.34|71.54|71.05|71.6|71.27|70.9|68.32|69.78|68.16|68.66|67.38|67.97|67.67|69.53|68.98|69.36|69.47|70.14|68.54|68.69|69.7|69.29|68.94|69.33|68.11|68.28|69.26|68.47|67.23|67.58|67.51|66.21|67.5|68.26|68.89|69|68.76|67.43|65.93|64.81|65.24|65.61|65.53|65.35|64.89|63.62
00876|15358|/equities/american-capital-agency|R1000VALUE||12.37|12.53|12.4|12.32|12.22|12.51|12.68|12.72|12.8|12.79|12.78|12.68|12.54|12.44|12.41|12.25|12.31|12.38|12.3|12.67|12.61|12.57|12.4|12.12|12.27|12.15|12.22|12.12|12|11.61|11.69|11.43|11.6|11.42|11.34|11.42|11.49|11.36|11.61||11.48|11.07|11.15|11.4|11.57|11.6|11.17|10.84|10.72||10.41|10.03|10.67|10.75|11.02|11.95|12.19|11.99|12.16|12.04|12.06|12.19|12.17|12.23||12.21|12.11|11.88|11.92|12|11.76|11.72|11.89|12.11|12.29|12.39|12.11|12.14|12.23|12.26|12.41|12.14|12.12|11.99|11.2|10.98|11.47|11.09|11.07|11.67|11.59|11.87|11.99|11.86|12.28||12.48|12.54|12.53|12.49|12.6|12.54|12.58|12.84|13.09|13.17|13.1|13.24|13.56|13.38|13.27|13.05|13.07|13.19|13.01|13.21|13.04|12.96|12.9|12.77|12.98|13.25|13.33|13.26|12.99|13.06|13.13|13.185|12.99|12.91|13.02|12.93|12.75|13.1||13.44|13.51|13.84|13.85|13.71|14.05|14.26|14.43|14.42|14.32|14.24|14.21|14.47|14.68|14.89|14.76|14.81|14.88|15|14.73|14.73|14.95|15.06|15.17||15.31|15.41|15.56|15.56|15.34|15.3|15.2|15.16|15.56|15.45|15.04|15.21|15.39|15.49|15.47||15.39|15.24|15.16|14.76|14.99|15.12|15.17|15.19|15.34|15.61|15.85|15.89|15.85|15.65|15.33|15.46|15.1|15.29|15.83|15.91||16.03|16.02|16.04|15.98|15.95|15.94|16.04|16.02|16.04|16|16.02|16.07|16.12|16.22|16.01|15.99|15.93|16.18|15.92|15.8|16.37|16.51|16.54|16.55|16.6|16.59|16.5|16.34|16.22|16.19|16.14|16.2|16.17|16.12|16.02|15.95|16.05|16.07|15.9|15.77|15.97|16.13|16.24|16.16|16.22|16.21|16.02|15.91|15.98|15.96|15.96|15.93|16.08|16.01
00877|39257|/equities/national-retail|R1000VALUE||45.68|46.47|46.04|45.81|46.53|46.94|47.28|47.49|47.74|48.11|48.12|47.82|48|47.29|46.57|46.1|46.43|47.11|46.78|47.32|47.61|47.07|47.14|47.19|46.42|45.98|45.73|45.62|45.62|44.83|44.34|42.99|43.48|44.13|44.83|44.65|44.34|44.17|44.11||44.49|43|44.27|44.16|44.12|43.65|42.87|42|41.35||41.15|40.33|40.98|39.63|40.12|42.32|42.3|43.14|44.18|43.3|43.3|44.01|43.86|44.3||44.21|43.47|43.57|42.96|42.72|43.29|42.94|43.41|44.61|43.76|43.48|42.72|41.71|41.78|42.35|43.35|44.24|45.11|43.94|42.82|43.84|45.8|45.41|45.72|46.42|46.87|48.05|48.13|47.69|46.8||46.48|46.06|45.7|45.76|45.83|45.47|45.99|45.38|45.51|45.81|44.94|45.69|45.88|44.49|44.19|43.52|43.08|43.47|43.04|43.38|42.93|42.61|42.85|42.48|43.19|43.34|43.16|42.68|42.02|43.39|43.44|43|42.31|42.61|43.05|41.98|41.62|42.4||43.05|43.34|43.17|42.73|42.34|42.6|42.3|43.4|42.9|42.9|43.07|43.67|44.23|43.88|44.38|43.4|42.91|43.38|43.67|43.8|43.61|43.53|45.14|46.08||46.84|47.33|46.95|47.05|47.51|47.93|48.15|47.58|48.4|47.94|48.07|48.06|47.79|47.33|47.3||46.36|46.06|45.7|44.57|45.75|45.76|45.62|45.38|46.01|45.44|45.6|46.56|45.98|45.78|43.89|44.46|43.15|44.1|45.42|45.55||46.7|46.52|46.58|46.66|46.58|46.32|45.91|46.05|46.11|46.49|45.87|45.86|46.07|46.81|46.18|46.45|46.07|45.7|45.36|46.15|46.52|47.02|46.34|46.15|46.12|46.4|45.61|46.19|45.97|45.91|45.83|45.36|44.86|44.21|44.6|44.88|44.39|44.6|44.47|43.19|43.95|43.78|43.65|44.16|44.75|45.22|44.66|44.91|44.7|45.28|45.46|45.65|46.05|45.25
00878|1168293|/equities/apartment-incom-reit|R1000VALUE||42.53|43.54|43.27|42.77|43.4|44.32|44.78|45.94|46.13|45.67|45.81|45.42|45.34|44.51|43.87|43.81|43.7|43.59|43.66|44.31|45.34|45.18|43.5|43.02|43.14|43.02|43.11|42.63|42.81|41.79|41.68|41.24|41.44|41.29|41.16|41.34|41.87|42.08|41.75||42.15|41.6|41.56|41.58|41.97|41.36|41.31|40.79|40.4||40.22|39.49|40.03|39.44|39.58|41.39|41.77|42.58|43.66|43.12|43.93|44.69|44.59|44.86||45.54|44.54|44.39|43.91|44|43.17|42.85|43.72|44.72|43.87|44.15|43.61|43.69|42.41|43.11|44.95|46.13|47.79|48.39|48.03|49.17|51.83|51.17|52.9|53.87|54.11|55.04|54.84|52.89|51.76||52.41|52.84|52.32|52.58|53.65|54.42|53.96|53.21|54.04|54.73|53.46|54.21|55.01|53.4|53|52.4|51.88|52.28|52.6|53.17|53.3|52.71|52.04|52.14|52.54|53.02|52.75|51.62|52.21|53.09|52.57|52.06|50.93|51.61|52.4|51.25|50.98|51.45||51.05|51.7|52.55|52.6|52.03|51.92|52.37|53.58|51.99|52.36|52.78|53.39|53.6|52.54|52.82|52.31|51.17|51.58|51.54|51.7|51.78|52.09|53.6|54.18||54.5|55.22|54.58|53.99|53.67|53.28|53.41|53.32|55.13|54.61|54.67|54.26|54.84|53.99|53.84||53.24|53.75|52.78|51.93|52.62|52.98|54.22|52.85|54.28|52.28|51.82|52.97|52.9|52.53|51.88|51.66|48.99|50.76|51.87|51.23||53.15|52.57|51.86|52.34|53.52|53.69|53.5|54.3|53.78|53.01|52.88|53.34|53.13|53.73|52.45|53.12|52.76|53.23|53.61|52.39|51.67|51.63|51.5|51.47|50.78|51|50.39|51.13|51.07|51.52|50.66|50.77|49.96|50.31|50.62|50.14|49.61|49.84|49.69|48.81|49.43|48.73|49.07|49.87|50.06|49.83|49.33|49.67|49.54|49.85|50.09|50.42|50.96|50.52
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||155.87|160.51|161.18|156.81|157.4|156.65|156.55|157.6|158.72|160.26|157.08|154.25|157.43|156.55|154.11|153.72|151.17|151.66|152.75|151.04|156.06|157.74|159.68|158.54|157.66|157.53|158.37|156.15|158.93|155.71|157.44|155.21|154.01|154.5|155.63|158.3|158.3|160.44|160.04||158.58|156.01|156.36|155.24|156.69|153.49|150.77|149.05|149.12||142.91|142.56|145.78|143.06|141.59|147.5|148.06|151.61|154.57|149.25|151.67|150.94|147.55|149.68||150.91|152.46|148.01|142.98|145.5|148.53|149.53|147.52|152.31|147.15|146.49|142.81|143.37|144.03|141.87|152.64|153.22|157.43|156.2|157.3|160.22|161.19|162.62|162.53|166.14|163|165.55|168|166.54|164.07||167.25|162.3|160.94|160.16|165.7|168.66|163.27|162.88|160.73|158.9|155.67|157.43|158.15|158.15|160.7|159.61|158.47|159.48|159.89|156.61|157.47|158.33|154.73|153.93|154.68|155.19|154.04|153.6|153.96|154.42|152.9|153.1|136.63|137.42|139.2|134.61|134.21|135.47||137.89|140.9|144.59|144.47|142.31|141.95|143.2|145.08|139.63|141.13|140.94|139.61|140.74|140.79|138.91|136.2|135.05|133.02|131.04|135.67|136.76|139.13|140.64|142.75||144.3|143.59|145.07|149.74|146.49|134.43|132.74|129.8|129.64|131.01|127.4|128.26|131.53|130.47|129.61||128.19|127.7|126.43|126.5|125.29|124.53|121.73|120.78|123.64|122.72|123.09|126.11|123.79|121.51|120.26|122.7|121.16|119.87|122.41|124.09||129.31|129.55|129.42|128.37|130.32|133.09|137.96|139.18|139.53|135.49|136.32|132|133.31|135.06|133.53|136.91|135.2|135.85|133.04|133.89|133.96|137.37|142.68|144.84|144.14|145.67|144|140.36|140.7|137.21|134.59|135.05|136.68|135.97|138.48|136.91|128.08|127.21|129.97|130.21|131.63|133.1|133.83|135.35|134.5|129.55|129.1|128.64|133.22|131.74|133.2|134.94|134.88|134.61
00880|1010884|/equities/henderson-group|R1000VALUE||24.32|25.25|24.91|24.93|25.09|25.8|26.4|26.55|26.77|26.77|26.74|25.97|25.8|25.1|25.45|24.57|24.91|25.6|26|26.56|25.77|25.33|24.62|23.98|24.77|24.67|24.72|24.45|24.01|23.11|23.54|22.99|23.1|23.34|23.12|23.75|23.84|23.21|23.67||23.53|23.51|23.57|24.81|25.35|25.62|24.28|23.9|23.74||23.52|23.21|24.61|24.34|24.1|25.22|26.5|27.41|28.2|28.16|27.46|28.17|27.32|28.11||28.45|27.55|26.86|26.66|27.43|27.17|26.89|27.29|28.51|27.69|27.4|26.36|26.26|27.32|26.96|27.5|27.14|28.77|31.42|30.79|30.48|31.73|31.12|31.22|32.81|32.24|32.94|34.13|34.42|33.03||32.72|33.62|33.16|33.76|33.95|33.83|34.18|35.03|35.53|35.63|35.02|35.66|36.08|34.9|34.99|34.76|34.31|35.89|35.28|35.64|35.49|35.23|34.04|33.89|32.38|32.33|31.91|30.58|30|30.26|31.69|32.52|30.96|33.57|34.75|33.29|32.8|33.26||34.05|33.69|35.63|35.31|33.91|33.94|35.4|36.67|36.33|36.17|36.67|37.45|38.11|37.77|36.9|36.29|35.78|35.84|35.84|36.12|36.12|37.99|38.73|40.07||41.07|42.04|42.06|43.61|43.05|42.85|41.54|40.89|42.36|41.98|41.94|42.11|42.61|42.76|42.94||42.07|40.88|40.84|39.49|41.12|41.35|41.54|41.73|40.97|42|41.5|41.45|41.53|40.74|40.55|42.22|41.42|42.73|44.77|44.73||46.51|46.5|46.25|46.08|46.18|45.38|46.3|47.6|47.65|48.02|47.96|48.43|48.35|47.8|47.51|47.73|46.86|47.5|46.5|44.74|43.28|44.85|44.99|45.09|45.38|45.12|44.59|44.76|44.89|44.83|43.82|43.79|44.63|45.08|45.42|43.45|42.8|41.49|41.79|41.33|41.79|41.75|42.42|41.88|41.96|41.43|40.76|40.68|42.98|42.28|42.73|42.23|43.17|42.28
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||106.74|110.22|108.06|111.14|110.37|111.05|112.47|112.26|112.85|107.43|107.24|105.11|101.97|98.1|101.66|97.55|96.83|97.58|93.53|96.11|93.59|93.35|91.35|89.84|93.47|95.01|95.15|94.98|91.89|89.17|88.25|86.75|87.28|84.7|83.77|83.95|83.64|78.95|81.01||76.85|75.37|76.48|77.34|80.6|84.39|77.85|75.56|75.3||73.83|71.66|74.71|74.04|73.57|77.5|80.2|80.47|81.36|81.71|80.78|82.69|79.67|81.23||84.7|84.58|78.14|71.24|75.27|77.52|79.26|79.32|92.47|90.4|90.35|89.45|86.83|89.82|89.74|92.46|97.41|102.71|101.23|99.73|96.42|101.44|95.97|97.15|102.86|99.69|103.62|107.51|108.1|101.16||105.16|107.16|105.67|105.58|104.05|100.28|96.58|99.47|102.63|101.32|100.02|104.72|111.4|107.82|108.33|106.89|107.55|109.11|108.93|114.67|111.34|111.06|111.42|106.78|107.62|109.94|108.88|101.58|99.5|109.71|112.38|111.23|104.36|105|103.26|101.28|97.67|100.2||103.85|104.78|108.81|114.42|110|111.81|114.38|117.13|114.44|112.65|111.52|111.87|115.72|118.15|115.4|113.19|111.92|113.75|117.91|116.55|109.76|111|114.36|113.35||111.61|113.8|115.63|116.06|110.68|109.31|108.14|106.66|111.66|114.55|114.99|111.85|111.83|107.39|107.48||103.94|104.74|103.6|101.26|103.98|99.91|106.11|106.14|105.26|113.81|113.07|110.31|108.82|106.84|110.87|113.91|114.55|117.56|122.9|128.5||127.3|134.55|140.28|138.59|140.25|135.02|138.05|134.44|131.18|130.36|130.08|135.13|130.34|129.65|129.53|131.53|124.29|120.82|124.21|123.37|122.19|124.36|127.9|125.82|123.95|118.95|120.73|123.73|119.74|119.13|119.94|114.68|113.27|116.13|120.02|117.6|118.1|121.49|121.72|119.77|127.08|128.66|130.82|131.37|135.22|134.77|132.58|131.91|133.34|133.43|133.6|130.54|130.36|132.06
00882|8130|/equities/new-york-times|R1000VALUE||31.15|31.99|31.11|31.33|31.51|32.11|32.47|32.55|33|33.28|33.74|35.05|31.69|30.6|30.97|30.99|30.85|30.81|31.14|31.54|31.95|31.9|31.59|29.78|30.78|31.01|30.76|30.82|30.62|29.6|29.62|28.52|28.79|29.18|28.88|29.5|29.7|29.2|29.14||28.6|27.9|28.45|28.53|29.56|29.66|29.27|28.25|29.09||29.7|29.45|30.04|28.74|28.99|32.76|33.42|34.28|34.55|34.35|34.26|34.69|34.2|34.49||34.44|33.21|33.08|32.55|34.28|34.3|33.79|33.35|33.83|33.26|33.54|32.74|32.26|33.2|33.51|34.36|35.84|39.49|38.86|40.02|38.32|39.92|38.98|39.15|40.19|40.48|41.63|43.74|44.29|43.69||43.9|45.17|44.7|45.16|45.24|45.25|45.99|46.14|46.82|46.05|45.84|46.77|46.72|47.01|47.06|46.32|45.45|44.49|44.39|45.01|45.16|45.17|43.76|43.6|45.36|46.8|46.97|45.96|45|46.02|44.69|44.38|43.14|43.99|43.78|42.68|40.4|41.51||41.44|41.62|42.94|43.14|42.15|41.7|41.21|42.45|40.87|40.7|41.73|41.58|41.57|41.26|40.03|38.72|37.59|37.68|38.26|39.56|39.78|40.75|41.69|41.68||43.04|43.34|44.23|44.36|42.5|42.71|47.82|45.68|47.15|48.2|48.3|48.22|47.73|47.72|47.64||47.38|46.65|46.48|45.31|45.62|45.15|44.86|44.64|45.16|44.96|45.44|46.82|46.39|46.57|47.47|47.02|45.68|47.5|47.2|47.35||46.16|46.01|47.11|46.72|47.37|47.68|48.43|48.28|47.9|48.08|47.56|49|49.46|50.14|51.23|50.46|55.8|55.03|54.59|54.07|53.51|55|54.75|55|55|54.43|54.26|53.97|53.12|54.33|52.99|52.26|52.74|53.02|52.25|51.62|49.95|49.24|49.61|49.27|49.83|50.22|51.52|51.35|51.16|50.18|49.81|48.7|48.67|48.7|49.54|49.47|49.8|50.55
00883|15668|/equities/commerce-bancshar|R1000VALUE||70.64|71.76|70.5|70.8|71.31|73.43|73.57|73.59|73.82|73.25|72.65|72.11|72.32|71.37|71.02|71.25|70.61|70.37|69.93|70.29|69.49|69.16|69.25|68.76|69.16|67.43|67.98|67.87|67.54|66.12|66.35|65.05|65.43|66.22|67.04|67.14|67.18|66.64|66.46||66.48|65.65|65.77|66.16|66.5|66.13|64.53|65.12|64.74||63.88|63.23|64.6|64.47|65.03|65.65|67.05|68.83|69.5|68.73|68.53|69.35|68.09|69.18||68.75|68.17|66.75|66.28|66.85|65.53|65.82|67.18|68.59|66.91|66.94|67.05|66.41|67.75|68.89|69.78|70.14|71.51|69.84|69.11|68.37|69.89|69.26|69.55|71.86|71.5|72.98|73.05|72.62|70.47||70.34|70.56|69.05|69.95|69.44|69.86|71.01|70.42|70.97|71.62|71.59|72.34|73.41|72.58|72.86|71.54|70.84|72.6|72.14|71.13|72.11|72.67|71.56|71.13|70.93|70.55|71.02|68.97|69.12|69.39|71.5|71.24|68.68|71.78|71.59|68.48|69.79|70.55||71.19|70.9|72.1|71.79|70.92|71.66|71.41|71.91|72.34|70.45|70.08|69.14|69.57|70.22|68.91|67.96|66.98|68.23|69.07|69.71|68|68.91|70.53|73.16||74.5|72.92|72.97|73.34|73.41|73.37|72.03|70.32|71.13|69.45|68.74|68.92|69.14|68.83|68.33||68.11|67.66|67.2|66.32|68.01|68.84|68.29|68.02|67.72|68.32|68.09|68.42|68.62|68.81|66.18|66.91|65.25|66.4762|67.7048|67.2||70.5333|70.8286|70.2571|68.8667|69.581|69.8|70.2476|70.4571|70.0857|70.4|70.4667|69.7048|70.1429|70.4667|69.8667|71.2|69.181|69.0762|67.1524|67.0286|66.0286|68.4667|68.9429|68.7238|68.0095|69.0191|67.981|68.1905|67.8476|67.4476|65.9524|66.3238|66.7429|67.981|68.0286|67.1714|67.3333|67.5333|67.5429|66.3619|67.6952|67.1238|67.2095|65.4476|64.8476|63.3714|62.8857|63.0095|63.4286|63.2191|63.6857|63.2476|64.6381|64.7048
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||51.88|53.03|52.43|52.19|53.27|54.65|55.14|55.59|55.6|55.62|55.28|54.09|54.2|53.72|53.26|53.01|52.56|52.55|51.89|51.92|51.95|51.4|50.12|50.34|49.95|49.47|48.95|48.29|48.27|46.89|47.05|46.52|47.6|47.95|48.03|48.26|48.43|48.65|48.3||48.49|47.48|47.72|48.15|48.75|49.07|47.46|46.53|46.44||46.13|46.67|47.7|46.9|47.28|49.59|50.59|51.36|52.9|52.1|52.8|53.82|52.83|53.15||53.69|52.34|51.96|51.85|51.84|51.85|51.3|51.06|53.29|53.28|53.36|51.98|52.04|51.23|50.59|52.5|53.63|55.76|55.99|56.17|58|63.65|63.2|62.53|63.72|63.88|64.02|65.32|63.58|61.59||61.58|62.26|61.69|61.67|62.81|63.23|63.17|62.39|62.39|63.44|61.91|62.62|63.07|61|60.21|59.58|59.3|59.92|60.1|60.29|59.78|58.92|58.34|57.81|57.73|58.57|58.31|57.62|58.08|59.17|58.77|58|57.36|57.58|58.52|56.95|56.31|57.5||57.19|57.53|57.97|58.21|58.36|58.81|59.14|60.77|59.5|59.75|60.28|61.02|61.28|60.33|60.78|60.63|59|59.45|59.81|59.76|60.33|60.57|61.43|61.84||62.41|62.1|62.13|61.92|61.68|61.47|62.36|62.69|63.68|65.01|66.2|66.02|66.48|65.57|65.13||64.01|63.96|63.67|63.68|63.45|64.21|63.77|63.11|63.84|63.41|62.78|63.81|63.08|62.6|62.41|62.06|60.94|60.41|61.05|60.08||61.5|61.22|60.91|61.2|61.24|61.21|60.95|61.02|60.51|60.54|60.64|60.3|60.18|59.75|59.73|59.7|59.34|59.12|58.23|59.03|57.5|58.28|58.27|58.3|58|58.53|57.04|57.08|56.64|56.49|55.75|54.91|53.72|53.68|54.15|53.59|53.23|53.32|53.08|52.08|52.81|52.56|52.61|53.15|53.6|53.83|53.39|53.36|53.37|54.1|54.26|54.02|54.02|53.69
00885|39274|/equities/first-american-financial-corp|R1000VALUE||56.78|57.89|56.38|56.72|56.61|58.41|59.12|58.67|59.24|58.96|59.27|58.41|57.75|56.52|55.86|55.41|55.22|55.61|55.97|58.32|58|58.17|56.85|55.45|56.1|55.7|55.86|55.58|54.93|53.13|53.92|53.5|54.38|54.7|54.66|54.13|54.36|53.84|54.92||54.07|52.92|52.26|52.14|53.38|53.51|50.93|49.98|49.96||50.05|49.22|52.6|53.35|52.92|55.56|58.19|59.17|60.2|61.06|59.96|60.05|59.61|60.59||60.64|60.5|59.43|59.06|59.76|59.05|59.42|59.38|61.43|59.87|59.8|58.85|58.67|58.89|60.62|61.22|61.04|63.16|60.33|58.84|58.31|60.02|60.14|60.1|61.42|60.04|60.88|61.84|60.4|58.73||58.2|58.29|58.14|59.04|59.15|59.49|60.33|61.86|62.97|62.82|64.82|67|67.85|67.12|67.63|66.99|66.6|68.5|68.4|68.55|68.32|67.97|67.59|66.51|66.64|66.52|65.85|64.83|64.02|65.79|65.76|66.22|65.38|67.04|67.29|65.23|65.28|66.43||68.09|67.83|69.91|70.32|69.17|70.37|70.79|75.93|74.97|73.75|74.76|75.44|76.63|74.5|74.51|73.19|72.13|72.71|73.56|74.64|73.64|74.59|77.27|78.02||79.54|80.64|80.19|79.4|77.64|77.49|78.53|77.22|78.31|77.82|78.23|78.11|78.66|77.72|77.91||76.38|76.08|75.12|73.75|74.99|76.18|76.96|76.39|76.19|76.03|75.76|76.76|77.49|76.34|74.98|76.47|74.16|74.18|75.05|75.88||76.85|77.2|77.27|77.6|76.67|76.12|75.88|75.32|75.87|75.01|75.2|75.26|74.53|75.41|73.54|73.41|72.92|72.91|73.14|73.49|72.29|74.3|74.72|73.8|75|74.14|73.07|72.88|73.16|74.33|73.08|71.94|70.46|70.68|70.87|68.43|68.4|68.28|67.31|67.05|67.64|67.72|68.5|67.55|66.85|67.08|66.49|66.61|67.25|68.25|68.17|67.82|68.49|67.45
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||31.44|32.41|31.81|31.26|30.96|32.15|32.34|32.36|33.28|33.06|33.27|32.48|32.3|31.98|32.98|32.08|32.16|31.81|31.62|31.9|31.5|32.47|32.19|31.98|32.45|32.41|33.01|33.15|32.76|31.76|32.16|31.44|31.61|31.61|31.39|31.61|31.93|31.49|31.69||31.29|30.68|31.05|31.53|31.89|32|28.47|28.2|28.49||28.52|27.73|28.7|28.15|28.37|29.49|30.28|32.01|32.58|32.67|32.38|33.01|32.51|33.12||33.21|32.96|30.92|29.69|30.76|30.63|31.92|32.6|34.78|33.76|34.49|32.73|33.96|35.86|34.62|36.56|37.19|38.87|38.51|38.03|37.62|39|38.28|38.08|38.86|38.2|38.35|37.66|37.28|36.18||36.53|37.19|36.28|36.05|35.24|35.34|35.5|36.43|37.42|37.55|37.63|38.07|38.33|37.02|37.1|36.95|36.3|36.97|36.85|37.22|36.72|36.94|35.27|34.42|34.43|34.39|34.16|30.84|32.3|36.43|37.74|39.14|38.34|39.09|39.3|38.16|37.58|37.84||38.43|38.86|39.28|38.89|37.24|37.74|38.64|38.25|36.89|35.77|35.32|35.59|36.17|36.25|35.26|34.44|34.12|34.94|35.32|35.23|34.44|35.44|35.87|36.13||36.95|37.12|35.93|36.07|35.5|35.92|35.4|35.5|35.96|35.62|34.83|34.73|34.77|34.81|34.88||34.58|33.9|32.96|31.36|31.65|31.96|32.6|31.8|31.83|32.7|32.96|34.07|33.96|33.18|31.22|31.41|30.13|31.42|32.74|32.98||34.76|34.69|34.76|33.16|33.9|34.42|34.49|34.51|34|34.98|35.66|35.65|36.46|38.56|36.99|36.63|35.77|36.03|34.67|35.59|34.91|35|36|36.47|36.61|36.99|37.33|37.11|37.73|37.51|37.51|37.76|37.35|38.17|37.28|36.08|36.28|36.06|36.24|34.66|36.34|36.56|36.26|35.44|35.07|34.55|33.89|33.43|33.36|33.44|33.28|33|33.29|32.37
00887|13090|/equities/oshkosh-corporati|R1000VALUE||81.23|84.52|83.04|83.58|82.38|84.97|85.82|85.74|89.02|87.81|86.36|86.57|85.06|82.29|84.02|83.2|82.98|83.5|84.64|84.49|86.1|83.97|89.51|86.08|87.23|85.53|85.98|85.4|84.59|80.51|80.57|79.29|79.95|80.49|80.27|81|82|80.29|81.18||82.03|82.14|82.89|84.41|84.34|84.77|80.59|82.22|82.93||81.77|81.37|87.59|86.41|86.82|90.82|93.05|96.39|97.3|96.07|94.39|94.71|91.89|92.91||92.61|92.99|91.27|88.99|90.22|88.5|89.62|90.2|91.71|87.29|88.12|88.19|87.36|89.76|90.81|92.83|93.88|97.89|94.56|93.99|92.44|94.09|94.28|94.36|98.4|97.38|99.21|99.66|99.5|96.83||97.47|96.86|94.33|94.49|93.88|95.5|96.74|98.79|101.47|99.43|100.65|106.52|108.81|106.05|107.54|107.23|106.19|107.84|109.16|109.46|109.15|109.35|108.52|106.23|106.85|107.6|107.25|105.15|102.53|106.3|109.69|109.92|106.82|111.04|108.32|105.23|105.32|108.24||111.16|113.16|116.3|115.42|113.72|115.29|115.83|115.55|114.05|112.21|114.15|112.53|113.7|115.92|113.81|111.87|112.49|116.01|116.77|116.76|115.61|117.65|120.2|124.5||124.13|122.88|118.95|119.98|119.61|119.77|120.34|118.69|119.85|114|112.71|112.26|112.56|112.14|112.12||110.22|109.48|108.19|105.07|108.23|109.28|110.09|110.36|110.19|112.15|111.89|112.99|113.45|112.05|110.38|109.31|105.61|107.6|111.12|111.68||115.46|115.67|113.93|112.41|113.41|113.04|115.07|115.02|116.02|115.32|115.78|115.17|116.2|115.18|113.36|111.78|111.1|110.56|107|107.92|103.39|105.13|106.86|105.64|105.68|106.07|102.58|101.21|101.66|100.88|97.92|98.63|98.59|100.85|106.19|104.97|106.16|105.68|105.21|102.37|104.88|107.57|106.64|105.76|105.29|104.17|103.12|106.86|108.17|108.79|109.83|105.13|107.92|107.94
00888|1058014|/equities/americold-realty-trust|R1000VALUE||30.03|30.73|30.56|30.77|30.92|31.01|31.19|31.68|32.29|32.52|32.45|32.14|32.2|31.66|31.18|31.05|32.49|32.35|32.54|32.67|32.75|32.77|31.47|31.75|31.24|31.36|31.27|31.14|31.69|30.93|31.15|31.08|31.13|30.84|31.34|31.39|31.8|31|31.56||30.89|30.04|29.93|30.06|30.29|29.73|29.02|28.59|28.26||27.95|28.39|29.02|28.94|29.38|30.2|30.24|29.94|30.06|28.81|28.92|28.82|27.6|27.69||27.72|27.03|26.45|26.6|25.07|24.97|25.15|25.33|25.99|25.69|26.24|25.22|25.16|24.9|25.15|26.23|26.18|26.74|26.5|25.77|26.38|27.89|27.67|27.92|28.19|28.17|28.39|28.16|28.46|28.02||28.07|28.35|27.85|27.8|28.31|28.53|29.25|28.44|28.86|28.65|27.88|27.91|28.3|27.55|27.34|26.79|26.43|26.28|26.23|26.58|26.83|26.46|25.5|25.12|26.04|27.05|27.41|27.02|27.23|27.97|27.87|27.81|27.45|26.72|26.88|27.11|26.95|27.98||27.96|28.2|28.42|28.26|27.83|28.12|28.02|28.5|28.01|27.98|27.84|27.95|28.2|28.07|28.45|27.67|27.05|27.85|28.33|28.09|28.25|28.37|28.71|29.5||30|30.33|30.27|29.94|30.33|31|31.42|31.83|32.3|32.57|32.79|32.89|32.7|32.81|32.5||31.96|31.92|32.25|31.2|32.32|31.82|32.07|31.74|33.3|32.36|32.41|33.31|32.99|33|32.13|31.79|31.41|32.64|32.4|31.6||32.41|32.12|32.24|32.14|32.01|31.99|31.58|31.16|29.8|30.25|29.66|29.26|29.21|29.42|29.7|30.29|29.87|29.89|29.47|29.88|29.47|29.84|29.84|29.97|30.33|30.52|29.83|29.68|30.36|30.01|29.74|29.07|28.13|28.13|28.47|28.28|28.3|28.88|29.14|29.05|29.23|29.62|29.75|30.7|30.95|31.05|31.62|34.48|34.64|35.16|35.31|35.31|35.11|35.3
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||127.7|129.1|128.1|127.82|127.74|129.21|129.91|128.1|129.09|130|131.65|130.29|127.7|124.65|122.8|123.42|113.56|115.74|113.55|115.47|115.78|115.12|117.1|116.49|116.93|114.86|116.1|117.21|117.67|115.62|115.36|114.36|115.85|117.47|116.89|115.92|114.98|114.92|116.2||119.01|117.29|118.33|116.96|117.16|117.87|112.42|112.31|113.48||110.82|109.98|115.21|115.38|114.61|121.24|122.47|125.3|127.18|126.02|123.39|125.5|124.51|125.85||126.25|123.47|121.05|120.91|121.74|119.77|121.55|121.1|125.07|119.07|117.91|114.3|114.81|115.97|115.5|118.7|110.17|110.85|107.33|106.17|107.32|110.77|108.98|108.4|112.79|113.32|116.26|119.01|117.15|115||112.66|111.69|109.6|111.11|109.3|108.06|108.93|109.07|108.81|111.56|109.46|110.91|112.58|111.53|110.91|109.63|106.52|106.53|103.82|103.37|103.9|104.02|101.74|101.64|101.07|100.95|101.17|99.71|99.09|102.99|107.46|106.05|103.02|110.86|113.08|110.01|113.18|113.97||115.19|114.48|117|115.73|112.55|113.48|114.32|114.52|116.24|113.36|111.79|110.73|113.71|114.74|114.83|112.97|111.47|113.11|112.58|112.16|109.73|116.03|114.84|115.71||118.88|117.78|114.28|115.15|115.08|115.92|113.11|111.75|114.34|112.47|109.49|110|110.69|110|109.03||109.44|107.59|101.99|98.29|101|101.68|103.52|103.76|103.2|103.3|103.69|103.74|103.67|103.58|100.18|100.49|94.51|94.91|97.52|97.14||107.43|107.48|107.1|105.73|111.15|111.78|111.81|112.22|112.26|112.18|111.12|111.07|113.33|110.75|119.85|122.11|119.6|121.51|118.08|120.54|118|120.54|120.2|118.61|119.33|120.37|119.69|119.94|120.91|121.42|118.51|119.42|118.05|119.67|119.3|117.66|117.59|116.1|115.41|111.26|111.87|111.23|112.32|110.14|110.58|109.15|107.19|109.49|111.19|113.17|113.34|113.12|115.18|114.94
00890|20664|/equities/stifel-financial-corp|R1000VALUE||61.77|63.22|62.05|61.91|61.5|62.66|64.21|64.3|64.87|64.66|64.55|63.56|62.81|60.72|60.8|60.96|60.4|60.61|58.72|59.5|59.81|59.1|58.93|59.57|60.75|60.52|60.52|58.93|57.63|55.37|55.05|53.08|54.67|54.9|54.61|55.83|56.4|55.19|56.4||56|56.02|57.43|58.23|58.84|58.05|55.33|56.37|56.66||56.23|56.25|57.85|57.21|56.78|60.02|62.4|64.07|64.73|64.53|63.29|64.59|63.25|64.17||64.34|63.48|62.47|61.32|62.16|59.7|59.74|60.16|64.06|61.79|62.61|60.21|60.12|60.46|60.01|62.66|64.59|67.03|64.31|63.47|61.85|65.84|64.64|63.1|65.54|64.67|67.53|69.15|68.22|65.66||65.31|65.03|63.34|63.44|63.84|63.43|64.8|65.85|66.44|67.27|67.9|69.36|71.26|70.45|71.18|71.17|70.34|72.02|69.45|69.27|69.22|68.47|65.65|64.48|63.88|63.94|65.12|61.76|61.86|66.87|70.53|71.7|68.88|73.5|74.5|71.55|72.3|73.66||75.04|76|78.54|78.78|77.13|78.41|80.15|80.89|81.43|77.37|77.74|76.09|78.02|77.76|74.9|73.64|72.29|70.97|66.73|67.53|66.7|68.45|68.56|70.4||73.73|74.57|74.48|75.39|74.55|75.71|74.46|72.86|74.03|71.64|70.42|70.64|71.48|71.48|71.04||69.16|68.6|68.12|65.84|68.04|69.42|69.59|69.06|68.32|69.62|70.47|71.78|72.79|71.56|70.19|72.41|69.7|71.01|73.4|72.95||76.46|76.07|75.19|73.99|74.96|75.15|75.78|76.1|76.63|76.66|74.98|75.82|76.73|75.22|74.53|76.24|74.83|74.49|72.87|73.8|72.54|77.39|77.66|77.26|75.66|76.19|74.81|75.17|74.41|73.12|71.98|72.98|72.66|73.02|72.52|70.66|70.73|69.25|69.84|67.96|69.06|68.72|70.38|69.3|68.22|65.9|64.62|65.22|67.58|66.56|66.7|65.68|67.57|66.78
00891|16937|/equities/pinnacle-financial|R1000VALUE||82.04|84.35|82.54|82.93|83.19|85.37|86.82|86.8|87.66|86.22|85.42|84.25|83.11|80.7|80.45|80.82|79.05|80.02|79.08|79.71|79.1|78.59|78.22|77.3|77.8|76.87|78.51|78.45|74.88|72.25|71.6|68.68|70.64|71.85|71.67|74.26|74.13|72.46|73.81||73.87|72.31|72.79|72.38|72.46|72.8|68.56|70.9|71.19||70.92|69.72|73.15|72.83|71.91|73.76|76.69|79.68|80.69|80.01|80.41|81.49|80.06|81.42||81.4|80.34|79.11|77.71|77.68|76.34|75.84|75.75|77.84|74.51|75.93|75.14|75.5|76.36|76.73|77.36|79.08|81.56|79.16|78.33|77.55|79.5|78.84|78.19|81.31|82.04|82.54|86.03|86.91|85.13||84.93|85.89|84.19|85.71|85.54|86.39|90.43|91.15|91.42|91.1|92.08|94.11|96.46|94.99|95.63|94.97|93.31|98.26|97.06|97.75|97.04|97.73|94.87|94.14|94.79|94.51|95.36|91.78|90.46|94.53|99.05|99.89|95|101.08|99.05|93.98|95.8|96.56||97.53|96.48|101.43|101.45|98.5|98.48|99.92|100.32|101.83|98.74|98.37|96.74|97.51|97.47|96.71|94.7|95.95|98.85|99.65|101.51|101.83|104.92|105.24|107.89||110.41|108.9|109.06|108.42|106.13|106.8|105.55|99.99|100.62|97.62|95.5|95.5|95.96|95.87|95.37||93.87|93.39|92.79|90.2|92.44|95.79|96.27|93.91|93.77|95.63|96.52|97.06|95.51|96.57|93.39|97.51|94.08|95.41|98.68|97.65||103.74|104.1|102.31|101.62|103.09|102.83|104.72|103.69|101.2|100.75|99|98.64|98.77|99.33|98.6|100.96|99.58|99.85|96.57|97.53|95.32|98.94|99.55|98.28|98.7|100.56|99.36|100.95|99.77|102.13|101.75|97.27|96.06|96.42|95.71|95.14|95.65|95.76|96.09|94.08|95.09|93.57|95.26|92.69|92.85|90.46|89.63|89.01|90.32|90.06|91.84|89.91|94.22|94.99
00892|16499|/equities/littelfuse|R1000VALUE||236.6|246.13|241.35|239.83|241.24|246.84|250.91|247.73|249.76|252.75|252.91|248.8|251.01|243.55|252|254|256.79|260.32|276.44|278.32|278.87|274.59|267.96|260.17|259.35|258.04|259.55|253.62|248.54|241.23|244.59|237.2|240.07|237.08|241.37|239.6|243.76|237|250.88||248.31|254.04|255.08|257.26|257.81|257.61|246.95|245.26|247.15||244.63|240.38|255.64|252|251.54|261.43|268.4|271.9|279.26|275.9|275.42|278.2|269.58|270.2||270.97|264.28|259.82|261.07|264|260.38|260.58|262.68|272.43|261.55|264.99|255.12|250.35|253.01|253.05|257.07|254.17|260.58|235.45|236.33|229.25|231.64|224.88|224.38|233.18|231.51|237.05|236.61|231.3|228.79||229.02|232.84|229.8|233.08|232.33|234.37|236.18|240.26|249.53|249.18|249.41|254.71|258.71|254.94|251.38|253.53|253.45|257.89|258.03|258.29|253.11|251.42|244|237.77|239.57|244.8|246.05|238.43|237.29|245.28|252.27|256.67|248.65|258.21|262.67|254.71|249.69|251.81||258.32|256.59|264.49|259.51|253.97|253.77|259.37|263.53|256.26|254.08|254.18|257.02|256.13|271.51|269.97|260.41|254.73|262.85|265.56|277.23|267.32|277.53|286.49|295.19||302.35|303.39|305.83|304.89|302.21|303.48|314.7|316.62|323.58|315.95|314.68|313.67|315.87|315.02|314.11||304.3|299.61|298.73|293.14|296.76|297.3|305.17|303.1|306.81|304.49|300.68|309.9|310.33|307.64|306.75|308.33|299.78|298.48|309.72|304.28||314.91|314.56|316.33|321.54|329.43|331.07|327.76|324.54|329.87|324.99|323|324.17|318.99|319.94|316.48|314.37|313.76|299.75|294.55|293|278.84|285.42|295.6|294.4|295.8|291.47|287.6|285.41|280.8|282.01|273.24|271.17|275.29|277.44|276.99|275.3|278.82|275.38|278.24|273.27|276.68|281.45|283.6|282.36|274.77|272.79|266.94|268.04|278.41|271.84|271.86|263.3|268.27|272.67
00893|39216|/equities/american-campus|R1000VALUE|||||||||||||||65.42|65.37|65.4|65.39|65.38|65.34|65.31|65.32|65.33|65.31|65.28|65.2|65.25|65.32|65.2|65.18|65.12|65.11|64.86|64.89|64.8|64.91|64.91|64.88|64.81|64.91||64.74|64.47|64.61|64.67|64.62|64.47|64.43|64.11|64.11||64.23|64.1|64.52|64.42|64.3|64.77|64.77|64.73|64.76|64.89|65.15|65.08|65.02|65||64.85|64.76|64.85|64.7|64.73|64.56|64.52|64.53|64.76|64.61|64.75|64.75|64.38|64.55|64.38|64.75|64.7|64.93|64.75|64.75|64.67|64.7|64.7|64.75|64.75|64.8|64.75|64.75|64.8|57.58||57.95|57.79|57.24|56.98|57.46|56.92|57.04|55.79|56.74|57.44|55.97|56.73|57.36|55.74|55.34|54.41|54.49|55.08|55.2|55.26|55.33|54.47|54.46|53.8|54.54|54.46|54.6|54.25|53.96|54.68|54.11|54.36|53.24|53.81|54.24|52.37|51.13|50.48||50.83|51.78|50.26|50.35|49.94|50.31|50.56|52.12|50.33|50.71|51.27|51.81|52.53|52.26|52.26|51.57|50.28|50.72|51.57|51.68|51.86|52.51|54.35|55.07||55.61|56.01|55.91|55.79|55.56|55.43|55.69|55.44|56.42|56.66|57.29|57.12|56.93|56.89|56.46||55.72|55.94|55.58|54.75|55.69|55.43|55.32|54.71|55.04|54.43|54.59|55.23|54.17|53.4|52.17|52.07|50.2|51.74|52.5|52.03||53.76|53.14|52.9|53.34|53.57|53.33|53.62|54.73|53.42|54.29|53.84|54.06|54.56|54.03|53.66|54.48|54.9|54.25|53.72|54.36|53.22|52.7|51.64|51.27|51.39|51.61|50.54|51.43|51.62|51.97|51.37|50.94|50.4|50.11|50.48|50.92|50.36|50.92|49.31|48.45|50|49.58|49.63|49.81|50.14|49.43|48.97|48.97|48.71|49.56|49.5|50.16|50.68|49.88
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|||||||||||||||||||||||||||||24.37|29.21|29.22|29.34|28.69|28.55|28.05|28.36|28.86|28.68|28.9|29.01||28.82|27.91|28.43|27.85|27.7|27.76|27.68|27.42|27.7||27.92|27.47|27.74|27.06|27.32|29|29.24|30.47|30.4|29.68|30.13|30.32|30.39|30.05||29.68|29.48|29.65|29.7|29.28|28.92|28.51|28.85|29.67|29.39|29.15|28.74|28.67|28.26|28.9|29.84|29.91|29.42|28.61|29.96|30.46|31.14|30.6|31.38|31.38|31.4|32.01|31.5|31.09|30.93||31.33|31.3|31.31|31.31|31.63|31.74|31.87|31.31|31.51|31.75|31.34|31.69|32.03|31.51|31.43|31.49|31.25|31.24|30.82|31.15|30.78|30.62|30.42|30.4|30.61|30.61|30.79|31.35|31.08|31.7|31.49|31.49|29.92|29.39|31.04|29.69|29.45|29.8||30.33|31.04|30.93|30.64|30.7|30.76|30.78|31.41|30.71|31.03|31.78|32.07|32.61|32.38|32.55|32.08|31.7|31.54|32.28|31.78|31.57|31.68|31.89|32.33||32.78|32.77|32.89|32.94|33.02|33.1|33.21|33.34|33.83|33.88|33.39|33.76|33.79|33.54|33.53||33.25|33.22|33.3|33.03|33.52|33.39|33.57|33.43|34.19|33.79|34.01|34.5|34.34|34.29|33.99|34.13|33.17|33.96|34.02|34.24||34.65|34.39|34.34|34.4|34.49|34.72|34.36|34.63|34.25|34.14|33.99|33.61|33.48|33.55|33.08|33.5|33.49|33.52|33.39|33.55|33.39|33.24|33|32.96|33.15|33.54|33.36|33.29|33.46|32.96|32.96|33.02|32.52|31.71|31.38|30.47|30.02|30.16|29.95|29.66|30.48|29.91|29.85|29.95|30.59|30.47|30.3|30.67|30.64|30.7|30.61|30.68|30.37|30.09
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||236.2|241.58|239.33|236.14|234.99|235.49|236.78|236.17|233.54|232.56|230.46|227.34|227.02|225.49|223.09|227.58|228.81|218.69|217.47|217.64|216.84|212.48|210.37|210.54|210.58|208.73|208.75|208.9|207.12|201.83|204.63|204.15|208.24|212.19|215.83|215.68|217.31|214.25|209.86||220.96|217.82|215.89|217.18|218.37|215.34|210|209.45|209.36||200.64|201.06|205.67|204.81|207.33|211.99|214|214.25|216.14|212.51|212.84|211.8|210.46|210.46||214.4|211.5|206.12|204.08|200.6|197.76|200.73|202.84|208.97|204.78|203.78|203.77|206.03|209.65|209.98|216.25|219.74|222.14|214.76|212.33|212.74|218.08|219.85|218.66|218.53|222.17|221.98|227.29|224.11|222.88||222.67|212.94|209.97|205.24|205.9|207.92|202.11|201.12|201.87|202.63|199.44|203.32|202.26|200.35|205.97|203.59|203.04|201.04|200.67|193.69|197.33|194.36|202.5|201.94|206.07|210.67|208.15|209.44|218.73|218.04|211|208.5|204.15|204.4|199.86|191.99|187.39|186.88||186.09|184.92|182.58|180.13|181.26|183.87|179.65|187.19|186|184.02|182.61|183.53|187.01|185.52|187.2|187.67|188.43|191.92|194.67|195.65|191.1|191.64|193.68|195.57||197.68|195.61|197.16|198.89|196.2|192.96|190.6|186.99|189.49|186.04|186.74|185.23|185.48|186.28|184.18||182.21|180.34|183.14|179.58|184.11|188.73|189.41|186.2|187.35|185.97|185.95|186.34|184.69|185.87|181.16|178.29|176.58|177.51|181.72|183.27||186.48|189.22|190.5|184.78|185.19|186.69|188.32|190.41|192.02|188.87|193.82|194.75|194.13|194.02|191.31|199.95|199.9|202.08|202.73|204.52|202.64|204.34|212.48|212.83|211.13|211.72|209.42|207.45|210.52|208.46|207.97|212.17|210.82|206.39|202.86|196.78|194.93|195.06|194.18|193.06|197.33|196.54|197.06|195.37|194.54|191.47|189.32|193.63|194.99|195.08|199.2|197.75|200.98|198.18
00896|15649|/equities/caseys-general|R1000VALUE||217.2|218.78|218.56|217.14|219|221.9|218.59|212.85|213.08|209.6|208.43|206.4|205.52|206.89|207.84|207.38|206.84|206.72|203.78|205.56|202.65|202.88|198.73|196.31|198.9|198.71|198.44|198.49|198.91|196.81|201.59|198.49|195.31|193.8|195.52|194.05|193.25|193.86|188.57||186.59|184.98|186.45|190.41|194.5|191.53|189.03|186.73|184.25||181.74|183.84|186.57|186.14|185.93|190.98|193.7|197.93|206.25|207.32|211.68|210.95|207.25|209.54||209.98|206.41|203.03|201.3|199.57|199.91|199.78|201.04|213.95|210.18|207.74|203.94|198.67|196.83|197.69|197.32|203|207.36|203.53|201.8|201.3|206.73|208.18|206.05|211.85|211.13|213.28|215.83|213.03|208.49||209.24|210.63|205.58|206.34|207.55|207.8|202.95|200.8|199.59|198.22|198.17|199.56|201.15|199.55|196.75|193.22|189.49|189.99|190.49|191.57|190.02|186.9|185.35|180.18|174.25|179.15|185.21|171.83|177.58|190.41|188.84|189.12|185.51|188.08|186.93|181.43|182.99|181.46||184.68|182.23|184.37|185.2|182.62|181.73|182.97|186.77|186.82|184.21|185.79|187.41|189.47|188.52|187.81|187.38|185.46|183.56|185.01|189.22|181.17|184.75|188.71|188.89||191.16|196.1|194.85|196.58|196.78|196.53|197.14|193.55|195|197.28|197.35|195.73|198.88|196.78|193.38||194.58|192.25|191.92|191.7|192.9|190.01|191.19|190.7|191.99|187.52|181.89|187.36|201.22|201.89|195.77|196.23|190.69|194.29|197.34|194.83||197.46|200.6|199.96|194.07|191.2|193.63|196.35|198.48|199.49|200.98|200.09|201.93|201.36|201.51|198.9|199.77|192.36|193.45|191.54|188.5|188.96|187.97|193.49|191.89|190.98|190.38|190.23|188.82|187.43|189.41|186.29|186.76|185.31|190.45|189.54|189.02|189.02|187.98|187.4|188.45|191.91|190.81|190.94|189.28|188.41|188.1|187.23|187.04|192.18|192.89|193.1|191.28|194.6|190.38
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||131.48|134.41|134.3|135.06|135.67|138.12|139.43|139.07|139.98|138.09|136.49|134.31|133.43|132.06|131.26|131.57|127.75|131.05|129.63|131.04|130.4|128.55|129|127.6|127.21|124.19|124.82|123.97|122.88|119.81|119.7|116.18|117.25|117.16|116.53|118.18|118.28|116.74|117.9||118.23|116.45|117.59|118.05|118.81|118.44|114.4|118.48|118.23||117.41|117.03|119.31|115.73|114.18|116.74|120.9|125.38|127.82|126.48|125.83|128.9|124.45|124.98||125.53|124.29|121.63|119.3|120.62|117.37|118.34|121.02|125.86|122.18|124.73|123.13|123.17|125.23|126.93|131.46|130.75|136.6|133.07|131.86|132.29|137.32|133.67|132.45|137.66|138.21|142.06|145.42|143.29|140.48||139.54|140.33|137.81|140.19|139.99|139.25|138.63|136.56|137.9|139.51|138.41|141.66|145.88|144.38|145.82|141.48|140.18|144.22|140.89|140.61|139.93|142.01|138.9|138.45|137.99|137.89|138.17|133.54|133.16|135.29|139.83|142.05|134.16|140.73|140.14|134.94|137.89|140.49||141.7|141.67|145.68|145.89|142.56|145.38|144.77|144.68|145.71|142.35|141.51|138.99|140.97|142.19|141.01|140.32|135.8|130.59|130.95|131.5|131.72|132.91|135.84|140.71||143.06|142.88|141.37|140.18|137.25|135.57|133.8|129.23|130.67|128.94|126.07|126.41|127.69|126.88|126.71||125.48|125.38|125.62|121.95|124.81|128.28|128.08|126.5|126.58|128.7|127.76|129.03|129.4|128.77|125.14|127.78|123.57|125.89|129.96|130.28||136.49|136.83|133.27|131.89|134.11|133.9|133.91|133.16|132.8|134.63|134.57|135.64|135.57|135.1|133.09|138.94|136.34|135.32|129.5|131.51|127.73|130.34|131.66|131.31|129.01|129.3|125.89|123.72|123.66|123.18|121.23|121.82|121.85|122.91|121.99|121.37|121.64|121.62|122.15|118.62|121.02|120.54|122.41|118.12|116.2|111.05|108.68|109.37|111.27|111.89|112.91|110.94|112.02|110.9
00898|41215|/equities/ing-us-inc|R1000VALUE||62.51|63.83|62.71|62.81|62.69|65.04|65.24|63.53|64.44|64.28|64.94|63.61|61.96|61.01|60.5|60.43|60.26|61.12|58.56|59.38|60.16|59.39|59.3|58.77|59.26|58.99|59.51|59.28|58.83|57.64|58.05|56.76|58.08|59.48|58.99|59.12|59.55|58.73|59.36||60.71|59.53|59.94|60.5|60.43|60.74|57.53|58.67|59.12||57.96|57.95|60.62|60.56|59.95|62.47|65.21|66.78|67.68|66.62|66.2|67.82|67.69|68.61||69.14|67.48|65.87|64.83|64.93|62.96|63.6|64.9|65.28|62.31|62.62|61.3|62.1|62.89|63.23|63.86|64.03|67.38|63.58|63.34|63.14|65.16|64.38|64.54|66.34|66.45|68.43|69.64|68.71|67.94||67.56|67.38|65.75|66.37|66.61|65.71|65.91|67.31|65.85|66.66|66.35|67.51|68.33|66.9|67.41|66.64|65.83|67.53|65.44|66.55|65.17|65.42|63.49|62.9|62.64|62.62|63.02|61.04|60.82|63.08|65.25|65.51|63.22|67.35|68.55|65.15|66.57|68.32||69.08|69.11|72.39|71.62|69.2|70.39|72.41|71.27|70.92|69.69|70.31|68.84|70.29|69.33|67.96|67.37|68.52|69.07|69.1|68.94|69.74|71.46|71.96|73.2||74.49|73.58|73.07|72.87|71.93|72.54|71.07|70.83|70.41|67.83|66.31|66.53|66.46|66.77|66.79||67.57|67.38|63.25|61.57|62.79|63.43|63.46|62.36|62.19|63.23|63.25|63.33|63.46|63.06|62.3|63.46|61.82|62.14|62.25|62.11||64.45|66.11|66.49|65.27|66.58|69.36|68.41|67.28|66.92|66.46|66.3|65.94|67.36|68.16|67.65|68.49|69.69|70.15|69.77|69.58|68.28|68.76|68.72|69.36|68.85|69.3|69.49|69.19|68.66|68.03|66.84|66.49|65.55|64.96|64.94|64.06|63.42|62.23|61.92|61.39|61.62|60.72|62.03|60.98|61.31|59.66|59.64|60.46|61.99|62.83|63.16|62.94|64|63.56
00899|1167588|/equities/concentrix|R1000VALUE||130.7|133.76|131.56|130.66|133|134.29|134.82|133.63|136.91|133.55|133.9|133.47|133.96|130.6|135.56|136.71|136.16|136.43|135.6|136.13|133.76|133.53|131.96|128.97|131.27|131.24|132.49|132.12|129.21|125.6|125.29|126.1|123.67|126.9|128.93|132.78|131.84|130.08|134.99||137.14|135.64|134.7|139.58|147.6|145.3|140.66|138.16|139.2||139.09|139.19|146.66|145.98|146.64|151.48|155.95|159.66|161.86|161.27|159.98|160.51|155.59|154.89||157.3|150.95|146.36|140.52|145.94|144.14|142.1|141.18|146.47|144.59|146.44|140.01|138.66|147.4|145.29|144.36|148.67|157.21|154.04|155.4|157.48|161.55|153.46|153.13|157.65|150.91|154.5|156.01|156.23|152.89||152.49|154.46|151.18|153.78|154.93|156.01|161.36|165.56|166.05|163.91|166.56|174.18|196.75|194.6|195.39|195.58|193.64|200|199.93|203.16|200.95|198.61|194.59|192.4|196.31|195.71|195.4|192.1|188.14|192.74|200.46|204.07|196.58|199.89|198.56|191.47|191.09|194.5||197.2|199.94|204.85|204.06|202.24|200.21|202.44|205.79|203.5|198.79|202.5|199.81|202.84|201.61|200.99|190.92|179.48|181.42|176.23|175.7|169.84|172.19|169.12|164.4||166.64|172.06|171.88|171.47|164.5|164.47|176.34|178.5|179.42|179.38|178.62|179.15|184.91|182.77|182.95||177.15|176.25|171.88|167.35|169.24|167.62|170|168.41|171|170.27|171.08|177.38|178.1|171.91|168.99|170.08|164.74|166|173.49|172.63||178.77|176.08|184|186.22|186.42|188.35|187.39|184.84|182.11|181.29|180.88|181.34|177.89|175.63|183.99|183.97|183.88|179.6|177.68|175.57|176.86|182.24|184.91|185.23|181.76|184.27|184.74|183.69|182.4|184.54|181.77|180|179.88|182.26|181.5|179.91|178|174.94|182.9|177|178.79|172.96|167.39|168.68|166.52|165.02|162.33|164.91|166.88|171.73|172.39|171.46|168.75|172.36
00900|48377|/equities/brixmor-property|R1000VALUE||22.12|22.86|22.45|22.47|22.46|23.09|23.74|23.76|24.22|24.21|24.12|23.6|23.42|22.84|22.67|22.22|22.16|22.25|22.51|22.92|23.18|22.87|22.29|21.98|22.18|22.01|21.93|21.82|21.53|20.76|20.55|19.88|20.31|20.58|20.11|20.31|20.41|20.2|20.47||20.56|20.21|20.64|20.93|21.04|20.86|20.36|19.94|19.68||19.73|19.55|20.24|19.95|20.31|21.79|22.46|23.47|24.11|23.75|23.87|24.25|23.88|24.38||24.5|23.85|23.64|23.23|22.52|22.24|22.85|23.48|24.64|23.88|23.71|22.91|22.57|23.05|23.41|24.19|24.44|25.59|25.17|24.93|25.38|26.52|25.69|25.62|26.15|26|26.48|26.85|26.48|25.91||26.01|25.99|25.51|25.35|25.32|25.11|25.28|25.02|25.59|25.94|25.81|26.22|26.38|25.53|25.49|25.08|24.93|25.23|24.74|25|25.01|24.94|24.93|24.5|24.87|25.08|25.3|25.11|24.73|25.42|25.37|25.3|24.64|25.12|25.64|24.85|24.5|25.03||25.35|25.34|25.51|24.96|24.63|25.19|25.32|25.64|25.19|24.83|24.95|25.21|25.46|25.13|25.36|25.07|24.23|24.81|24.6|24.47|24.31|24.52|25.18|26.17||26.52|26.76|26.48|26.11|26.01|25.68|25.68|25.43|25.82|25.49|25.41|25.31|25.07|24.91|24.79||24.49|24.37|24.09|23.07|23.76|23.76|23.57|23.36|23.74|23.94|23.98|24.61|24.32|24.04|23.33|23.57|22.25|22.74|23.39|23.77||25.03|25|25|24.57|24.63|24.73|24.4|24.64|24.4|24.68|24.64|24.68|24.73|25.51|24.57|25.33|24.58|23.98|23.44|23.64|23.57|23.87|23.91|23.69|23.5|23.93|23.43|23.6|23.27|23.5|23.56|23.21|22.9|22.96|23.19|23|22.72|23.08|23.08|22.11|22.96|22.62|22.9|22.91|23.29|23.23|22.7|22.73|23.1|23.63|23.52|23.27|23.34|22.52
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||23.39|23.75|23.47|23.49|23.17|23.63|23.91|24.12|24.34|24.29|24.19|23.97|23.94|23.76|23.86|23.5|23.58|23.44|23.18|23.65|23.62|23.72|23.27|22.73|22.76|22.59|22.56|22.43|22.26|21.6|21.46|21.07|21.55|21.48|21.52|21.54|21.49|21.1|21.38||21.22|20.89|20.87|21.92|22.09|22.24|21.5|21.21|21||20.42|19.71|20.81|20.44|20.97|22.26|22.8|23.25|23.72|23.43|23.53|23.84|23.79|23.89||23.93|23.61|23.33|23.1|23.07|22.62|22.86|23.06|23.81|23.34|23.14|22.41|22.53|22.7|22.67|23.57|23.83|24.22|23.51|22.83|22.88|23.59|23.18|23.2|23.83|23.86|24.4|24.57|23.92|24.21||24.21|24.11|23.73|23.55|23.39|23.31|23.85|24.17|24.53|24.57|24.17|23.75|24.77|24.12|24.15|23.91|23.81|24.02|23.62|23.89|23.72|23.47|23.18|22.75|22.98|23|22.92|22.58|22.4|23.38|23.59|23.89|23.25|23.84|23.95|23.48|23.26|23.91||24.29|24.29|24.8|24.74|24.18|24.26|24.51|24.89|24.67|24.68|24.42|24.41|24.77|24.9|24.75|24.07|24.02|24.22|24.1|24|24.05|24.42|24.69|25.18||25.36|25.4|25.44|25.43|24.91|24.87|24.97|24.85|24.97|24.74|24.3|24.38|24.84|24.81|24.99||24.82|24.53|24.42|22.73|23.29|23.39|23.6|23.19|23.91|24.56|24.81|24.79|25.72|25.44|25.09|25.57|24.82|24.96|25.7|25.67||26.26|26.21|26.12|25.91|25.73|25.84|26.05|26.2|26.1|26.23|26.09|26.04|25.95|26.04|25.74|25.73|25.42|25.88|25.47|25.47|25.3|25.69|25.79|25.8|25.87|25.76|25.59|25.54|25.51|25.46|25.37|25.18|24.85|24.95|24.89|24.79|24.85|24.8|25.03|24.41|24.94|25.44|25.83|25.4|25.42|25.3|24.98|24.6|24.79|24.83|24.88|24.69|24.78|24.48
00902|39242|/equities/old-republic-international|R1000VALUE||24.02|24.31|24.12|24.24|24.09|24.61|23.77|23.53|23.7|23.66|23.66|23.28|23.1|22.64|22.47|22.56|22.4|22.48|22.84|23.09|23.27|22.9|22.81|22.78|22.71|22.43|22.35|22.43|22.4|21.96|21.86|21.75|22.31|22.47|22.44|22.39|22.7|22.58|22.33||22.62|22.36|22.12|22.15|22.33|22.36|21.27|21.37|21.43||21.04|21.27|21.9|22.12|22.13|22.58|23.17|23.53|23.8|23.6|23.33|23.6|23.62|23.92||23.7|23.4|23.29|22.94|22.92|22.53|22.66|22.89|23.53|22.75|22.7|22.39|22.02|22.24|22.57|22.67|22.73|23.49|22.54|21.84|22.01|23.07|23.88|23.68|24.01|23.8|24.4|24.73|24.37|24.09||24.01|24.16|24.17|24.21|24.12|24.41|24.84|25.05|25.14|26.32|25.87|26.35|26.38|26.29|26.29|25.97|25.91|26.34|26.31|25.92|25.86|25.94|25.57|25.25|25.71|25.49|25.62|25.03|25.47|26.4|26.79|26.68|25.73|26.35|26.49|25.29|25.89|26.01||26.31|26.23|26.91|26.81|26.29|26.44|26.26|26.48|26.59|26.1|26.24|26.23|26.13|26.11|25.63|25.62|25.21|24.95|24.87|24.65|24.25|24.66|24.95|25.58||26.07|25.78|25.57|25.65|25.45|25.49|24.93|24.48|24.83|24.32|24.58|24.6|24.67|24.5|24.42||24.08|23.94|23.87|23.24|24.11|24.81|25.02|24.67|24.62|24.72|24.39|24.59|24.53|24.36|23.75|24.32|23.58|23.96|24.9|25.13||25.85|26|25.83|25.47|25.59|25.71|25.76|25.8|25.9|25.65|25.45|25.58|25.61|25.8|25.65|26.26|25.94|26.34|25.83|26.04|23.96|24.7|25.04|25.04|24.82|25.07|24.74|24.46|24.64|24.34|24.17|24.47|24.47|24.57|24.58|24.05|23.8|23.57|23.44|23.13|23.17|22.9|23.28|22.99|23.05|22.87|22.54|22.52|22.99|23.28|23.54|23.26|25.11|24.9
00903|8185|/equities/us-steel-corp|R1000VALUE||25.36|25.84|24.05|23.26|22.61|23.14|23.67|23.38|24.89|24.41|25.25|24.82|25.06|24.48|23.69|23.32|23.03|22.71|22.99|23.8|23.65|21.7|21.24|20.4|20.3|19.76|20.36|19.75|19.28|18.5|17.73|17.34|18.07|17.5|17.5|17.62|17.85|17.05|17.02||17.91|17.91|18.54|19|19.44|19.84|19.01|19.07|19.6||19.89|19.58|20.58|20.06|20.24|22.15|22.68|24.31|25.8|25.5|24.94|25.16|25|25.07||26.58|25.69|24.63|24.32|25.06|23.79|24.25|23.99|25.23|24.3|24.4|24.22|24.72|25.54|25.9|27.22|27.85|30.21|29.47|29.81|30.49|32.23|31.82|31.59|32.63|33.59|34.67|36.91|37.78|37.16||37.04|36.87|36.23|35.67|35.95|36.19|35.83|36.78|37.25|37.83|37.74|37.04|36.23|37.65|38.45|38.2|35.87|35.11|35.46|32.96|34.55|32.72|32.05|32.21|33.34|33.3|31.03|29.31|31.2|31.42|30.81|28.82|27.73|27.21|26.91|24.36|23.37|23.84||24.09|24.21|24.54|24.79|23.31|23.68|24.23|23.92|23.19|22.18|22.2|22.04|22.02|21.58|20.72|19.54|18.59|18.61|18.98|19.42|19.25|21.3|22.59|24.01||25.39|25.42|25.7|24.39|24.69|25.4|24.77|25.26|24.68|23.93|23.81|23.23|23.29|23.41|23.71||23.15|22.92|22.63|22.15|23.08|23.45|22.6|22.98|22.21|22.73|23.04|23.59|23.52|22.65|22.57|22.38|22.34|22.61|23.27|24.27||25.13|25.61|25.57|24.52|24.29|24.5|25.3|25.73|26.4|26.62|25.23|26.11|26.88|26.17|26.32|26.37|25.86|25.67|26.39|23.38|23.32|24.34|24.6|22.88|22.21|22.46|22.1|21.85|22.11|22.44|21.45|21.8|21.32|20.7|20.78|20.5|22.44|21.9|21.72|21.97|21.86|22.42|22.85|21.85|21.88|21.49|21.48|21.84|23.36|25.39|25.67|24.45|25.38|25.92
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||72.51|73.9|73.43|74.15|75.05|76.91|77.5|77.32|77.44|76.59|76.1|75.43|74.3|73.42|73.1|73.96|72.51|73.48|72.9|74.22|74.09|72.59|73.39|72.49|72.23|70.45|70.29|69.96|69.72|67.93|67.85|66.05|67.07|68.39|68.58|68.76|69.5|68.91|69.5||69.62|68.27|68.38|69.11|69.49|69.84|67.16|68.9|68.4||67.96|66.26|67.66|67.37|67.37|68.19|69.88|72.17|73.44|72.19|72.09|73.06|71.77|72.5||72.61|71.42|70.8|70.22|70.62|69.31|69.82|70|70.83|67.68|67.77|68.04|67.34|67.95|68.92|68.52|68.05|69.18|67.97|67.1|65.38|66.95|65.8|65.09|66.87|66.05|67.72|69.07|68.9|66.81||66.74|67.07|66.04|66.73|66.49|66.66|67.9|68.25|68.77|69.37|69.38|70.37|71.73|70.66|71.03|70.08|69.68|71.72|71.28|71.65|71.8|72.64|70.81|70.76|70.58|71.15|71.63|70.21|70.41|71.06|73.62|73.65|71.01|74.46|74.49|71.23|72.94|73.78||74.51|73.95|76.02|75.98|74.39|74.91|75.18|75.8|76.02|74.37|74.46|73.34|73.38|73.97|73.25|73.34|73.83|74.77|75.92|75.99|74.58|75.87|77.33|78.17||79.55|79.41|78.64|78.14|77.61|77.19|76.01|74.04|74.22|72.67|72.3|72.35|72.71|72.44|71.94||71.56|71.3|70.87|69.33|70.69|71.74|71.98|71.66|72.39|73.66|73.07|73.51|73.68|74.15|71.77|72.68|70.64|71.28|72.67|72.81||75.87|76.4|75.51|74.61|75.5|75.58|76.01|76.64|76.67|77.55|77.22|77.13|77.49|77.86|76.39|78.05|77.05|78.34|75.31|75.09|73.87|75.99|75.36|75.96|75.6|76.24|74.67|73.94|73.46|73.99|72.99|72.84|72.38|72.76|72.43|71.36|72.03|73.4|72.88|71.13|71.64|70.54|70.8|67.68|67.66|66.28|65.52|66.08|66.03|65.83|66.23|65.56|67.11|66.8
00905|13992|/equities/royal-gold-inc.|R1000VALUE||96.26|99.55|100.04|98.86|97.24|97.2|100.15|99.89|101.67|100.86|102.86|101.45|104.08|104.12|104.72|102.67|102.69|101.71|104.33|105.59|104.77|104.5|103.73|102.96|100.5|102.31|102.74|99.73|103.08|102.46|103.4|103.76|106.61|105.25|108.71|107.79|108.04|106.66|107.7||110.25|106.78|109.76|110.29|110.15|109.68|107.28|109.2|109.69||108.93|109.19|107.07|105.83|109.04|114.84|111.02|115.18|116.48|114.84|116.06|118.6|114.44|113.08||115.33|115.02|114.83|114.8|113.87|114.41|115.92|112.3|116.43|116.6|118|117.88|122.17|121.48|123.58|130.14|132.58|133.21|131.22|130.32|130.48|131.36|130.31|131.5|134.96|137.29|140.04|144.23|142.11|143.42||144.93|144.62|143.62|144.4|145.05|144.23|143.16|141.97|144.92|146.33|141.28|142.4|141|139.74|140.33|140.28|140.79|137.41|139.22|137.16|136.61|134.95|136.15|133.81|137.18|136.2|131.37|130.49|129.49|128.55|126.69|126.13|126.92|121.26|120.5|116.34|119.74|118.55||120.06|118.79|110.42|109.01|109.04|108.24|101.38|105.38|106.35|104.47|102.23|101.8|103.93|102.9|101.55|99.3|99.97|101.62|103.2|102.5|102.25|103.94|105.13|99.45||99.53|101.18|102.37|102.32|101.96|99.29|98.55|101.62|102.61|103.57|105.21|104.73|104.23|104.44|104.63||103.63|103.39|103.13|102.3|101.31|98.01|96.38|96.12|98.11|98.15|99.44|101.22|100.56|98.07|98.66|98.9|97.65|100.03|102.7|102.32||101.31|101.84|104.64|105.43|107.21|107.67|107.17|107.34|106.71|106.26|103.94|104.24|102.04|105.16|103.96|102.58|102.09|101.46|99.02|101.64|101.31|100.85|100.49|99.15|98.9|99.2|98.31|98.25|98.96|99.74|97.09|95.81|92.27|94.07|94.79|95.11|94.12|94.81|95.03|95.49|96.87|98.26|99.04|100.23|100.55|102.97|103.87|104.47|104.59|105.4|110.07|109.28|109.63|108.66
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||86.73|89.4|91.1|91.75|91.57|92.42|92.71|89.31|89.6|96.19|94.27|92.5|92.17|89.19|92.19|90.99|91.08|93.43|90.74|90.66|90.46|88.15|87.06|85.42|84.46|85.02|86.42|85.48|83.59|81|81.96|79.08|78.06|77.62|78.51|80.14|78.1|76.93|76.59||77.82|79.42|80.61|80.41|82.28|82.18|78.2|78.09|78.67||76.67|75.21|80.32|79.29|79.34|82.92|84.56|87.38|88.26|85.9|84|88.03|86.8|86.08||87.99|85.78|84.61|83.65|87.08|87.08|86.75|87.95|90.53|87.18|90.08|87.21|89.22|89.33|87.02|89.01|88.82|89.5|82.14|83.08|81.21|83.26|80.85|82.85|86.11|84.46|85.6|87.95|86.95|85.5||85.65|90|86.6|86.97|88.72|90.24|90.78|93.07|95.46|95.5|97.6|97.8|99.73|97.39|98.83|97.85|93.11|94.15|92.87|95|92.27|91.49|88.54|85.01|91.44|93.46|94.66|90.59|92.99|93.33|98.89|101.28|97.19|98.86|101.41|98.93|95.42|97.26||99.08|101.13|101.58|97.15|93.36|94.31|96.88|97.82|95.37|92.77|90.4|86.37|100.95|100.38|101.48|97.37|97.25|97.83|95.48|98.52|97.49|98.98|99.44|104.02||106.36|105.32|107.43|107.61|106.09|105.3|104.72|105.02|107.05|107.13|105.77|106.35|106.89|106.19|106.99||104.49|104.5|103.8|103.7|104.19|102.76|104.3|102.59|99.46|100.6|96.97|93.41|90.58|87.08|85.9|85.32|85.51|86.77|87.29|86.82||89.21|90.36|89.98|91.19|90.07|91.47|89.94|90.06|91.8|91.16|91.33|92.26|91.16|93.34|88.34|86.81|86.78|84.49|82.58|82.1|80.7|80.78|81.34|84.05|84.88|85.37|85.22|84.65|85.19|86.39|85.15|84.62|85.54|84.16|84.83|81.85|81.98|82.26|85.37|83.54|83.98|84.49|85.99|86.58|85.48|84.37|84.22|84.79|85.38|86.47|86.5|85.91|87.57|85.82
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||36.6|38.25|36.99|36.74|36.92|38.54|39.56|39.55|41.02|41.41|41.51|40.57|40.81|40.06|40.91|41.07|40.85|39.58|40.34|41.07|40.65|40.6|39.7|38.94|39.12|39.28|41.2|40.38|40.01|39.03|38.79|37.25|37.22|37.9|38.46|39.07|38.75|38.25|39.09||39.14|38.54|38.92|38.56|38.99|38.39|37.29|36.3|36.03||35.59|35.72|36.59|37.09|38.47|40.2|41.25|42.21|43.75|43.23|43.18|43.91|42.01|43.04||42.99|42|41.95|41.75|42.38|42.03|42.09|41.33|42.92|41.78|41.75|41.58|41.29|42.31|42.87|44.86|43.73|41.59|40.67|39.52|39.62|40.65|41.99|42.52|42.83|43.16|44.08|45.34|44.56|45.72||45.84|46.25|45.41|46.22|46.13|46.49|46.21|46.96|47.62|48.1|48.71|48.87|49.1|50.56|49.46|50.05|49.74|50.67|50.9|49.95|49.38|47.87|45.38|44.26|45.06|47.01|47.21|45.25|44.01|46.42|47.02|47.68|47.63|48|48.52|47.36|47.23|47.16||47.92|49.01|49.75|48.23|46.86|46.76|47.14|44.04|43.37|42.46|42.88|43.18|43.82|43.4|43.24|42.45|41.4|42.76|42.27|43.22|42.88|43.14|43.81|44.99||46.31|45.76|45.34|45.87|44.5|44.42|44.29|44.23|44.84|45.14|45.06|45.04|45.28|45.74|46.74||45.7|44.75|41.59|40.13|40.93|40.97|41.24|39.6|40.38|41.11|41.05|41.77|41.47|40|38.79|39.01|38.15|38.8|39.37|40.08||41.58|41.94|42.31|42.1|42.59|42.7|42.7|42.79|43.3|42.87|43.1|43.9|42.85|43.34|42.53|40.38|40.37|40.12|39.1|38.86|37.73|38.61|38.46|39.07|38.75|38.92|38.78|38.4|38.72|39.09|38.38|38.99|39.25|39.97|40.29|40.47|41.16|42.16|42.78|41.81|42.89|43|42.49|43.28|42.66|41.8|41.05|41.58|42.53|43.45|43.68|43.52|43.44|43.04
00908|39180|/equities/oge-energy|R1000VALUE||41.5|42.11|41.84|41.97|42.2|42.78|42.72|42.45|42.61|42.66|41.96|41.1|41.08|41.02|40.47|40.25|40.13|40.67|40.49|40.99|41.08|40.54|39.48|39.42|38.94|38.56|38.3|38.31|39.41|39.08|39.25|38.89|38.55|38.6|38.54|38|38.49|38.82|38.74||40.04|38.56|38.15|38.2|38.19|37.61|36.8|35.93|35.27||35.01|35.2|36.24|36.17|37.04|39.21|39.37|40.47|41.25|41.14|41|41.11|41.03|41.3||41.48|41.01|40.92|40.63|40.2|39.87|39.79|39.92|40.14|39.42|39.28|38.89|39.13|38.74|39.2|39.33|39.34|39.68|38.7|38.48|38.68|40.1|40.5|40.52|41.07|41.6|42.28|42.33|41.71|41.71||41.63|41.58|41.52|41.29|41.42|41.93|42.22|41.29|41.02|41.28|40.78|40.45|40.48|39.84|39.9|39|38.75|38.88|38.92|38.41|38.49|38.76|38.7|38.52|38.69|38.87|38.79|38.86|39.33|39.81|39.16|38.19|37.51|37.55|37.18|36.29|35.43|35.94||35.75|35.96|35.78|35.8|36.37|36.73|36.91|37.82|37.78|37.69|37.75|38.29|38.1|37.72|37.92|37.84|37.29|37.15|37.03|37.1|37.31|37.44|37.76|37.73||38|37.57|37.27|37.26|37.54|37.53|37.74|37.77|37.88|37.98|38.38|38.25|38.12|37.83|37.51||37.21|37.2|36.98|36.91|36.86|37.04|37.04|36.31|36.33|35.93|35.83|36.07|36.05|36.65|35.94|35.19|34.52|34.32|35.1|34.56||35.4|35.45|35.43|35.11|34.64|34.84|34.81|34.95|34.44|34.38|34.31|34.11|34|34.6|34.16|34.59|34.48|34.67|34.07|34.07|34.05|34.26|34.25|34.22|33.8|34.03|33.6|33.39|33.75|33.75|33.04|32.69|32.76|33.06|33.59|33.68|33.4|33.64|33|32.96|33.53|32.94|33.41|33.67|33.71|33.55|33.24|33.56|33.74|34.09|34.72|34.67|35.15|35.09
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||145.17|150.57|148.49|146.01|142.69|147.08|150.68|150.53|153.34|150.43|149.68|146.68|144.95|143.55|139.93|138.79|140.66|142.18|138.68|139.26|136.92|133.67|134.57|129.8|132.89|129.66|130.72|131.22|129.45|123.74|121.04|118.21|119.67|118.47|117.73|119.07|119.16|114.37|120.45||120.33|116.2|118.81|120.18|121.4|119.29|113.41|113.3|114.05||117.71|113.86|128.25|125.01|126.34|137.31|146.75|150.74|153.08|152.01|147.78|149.42|146.03|147.72||148.87|145.9|142.09|134.68|139.41|135.85|139.33|141.24|146.25|140.42|142.19|136.29|138.62|140.42|133.33|142.72|141.26|148.86|146.79|150.24|149.33|153.93|152.01|149.23|152.49|150.55|154.79|158.47|155.07|151.16||152.05|148.95|142.07|139.92|140.69|144.22|146.05|153.75|155.65|154.37|157.7|158.13|159.4|154.99|155.69|155.48|150.54|154.6|154.3|156.87|157.73|157.46|151.29|149.12|151.44|152.13|148.16|142.08|134.84|148.75|155.6|158.7|153.81|160.67|163.2|161.37|165.03|166.34||166.14|165.33|171.72|171.66|164.65|164.92|169.33|170.66|168.66|165.08|160.68|160.77|163.36|165.83|162.38|157.6|156.45|160.99|161.12|162.65|159.46|162.11|162.37|164.78||169.75|170.16|168.61|169.47|168.29|172.06|169.67|168.57|172.57|170.3|168.98|168.64|169.78|168.47|167.49||166.54|163.59|159.81|148.99|149.8|146.27|150.88|155.26|155.56|161.32|161.21|162|158.16|157.37|150.35|154.51|146.99|152.65|156.17|156.14||166.4|166.59|164.95|167.66|171.08|168.76|170|169.4|168.19|167.52|168.72|169.63|168.1|170.49|163.28|163.16|162|163.27|157.22|157.57|156.4|153.79|154.7|155.58|156.29|154.95|154.95|156.58|159.56|158.32|153.64|157.99|157.85|158.71|162.65|160.86|161.71|162.9|165.54|157.33|162.7|163.62|165.62|162.11|158.49|154.39|151.64|152.64|154.65|154.23|155.35|156.64|155.9|148.93
00910|39186|/equities/huntsman|R1000VALUE||29.38|30.42|29.34|29.96|29.51|30.63|31.34|30.83|30.99|29.45|30.03|29.7|29.07|29.25|29.27|28.92|28.61|28.78|29.38|29.06|28.96|29.17|29.26|28.58|29|29.04|29.08|29.64|29.92|29.03|28.8|28.49|28.99|29.29|29.17|28.93|29.2|27.79|27.54||28.61|28.35|28.76|28.72|28.67|28.55|27.4|28.14|28.94||28.3|28.39|30.02|30.36|31.13|33.66|35.53|35.82|36.18|36.21|36.3|36.6|35.75|36.25||36.57|36.16|35.34|35.13|35.44|35.25|35.3|35.57|36.52|35.53|34.88|34.23|33.99|33.7|33.54|34.18|34.61|35.57|34.44|33.55|33.87|33.69|34.49|33.29|34.19|34.17|35.13|35.42|35.28|34.83||34.04|35.07|34.44|34.51|34.55|34.32|34.7|35.98|36.77|37.61|37.51|37.69|38.29|37.89|35.98|40.46|39.82|39.63|39.14|39.43|39.82|39.53|38.48|39.31|38|37.97|36.96|35.51|35.97|37.91|39.12|39.66|38.18|40.44|40.5|39.2|39.91|40.63||41.2|41.04|41.16|39.65|36.67|36.83|36.84|37.26|36.61|35.59|35.81|36.31|36.47|36.37|35.83|35.12|35.49|35.2|35.44|35.53|35.45|36.43|37.49|38.01||38.26|38.1|37.52|35.9|35.47|35.77|35.69|35.69|36.07|35.4|34.88|34.76|35.12|33.64|33.58||32.84|32.4|32.01|31.48|32.5|32.64|32.36|31.91|31.94|32.88|32.55|32.68|32.88|32.52|31.85|32.12|31.1|31.69|32.48|32.57||33|33.2|32.92|32.22|33.01|33.14|33.41|33.31|33.79|33.68|33.17|33.62|33.86|33.73|33.44|33.71|33.65|33.53|32.58|31.82|31.51|32.67|32.87|32.52|32.56|32.97|32.7|32.38|31.95|31.85|31.62|31.8|31.87|31.95|31.47|31.44|31.49|30.47|30.68|29.59|29.85|29.84|29.84|26.91|27.05|26.36|25.67|25.86|26.36|27.3|27.32|26.64|27.43|27.22
00911|17148|/equities/sei-investments|R1000VALUE||54.53|56.13|55.92|55.87|56.33|57.7|58.53|58.39|58.61|58.34|58.11|57.07|57.03|55.7|55.89|55.63|55.63|56.02|55.05|55.18|55.36|54.43|53.9|53.66|54.24|54.39|54.9|54.37|54.02|52.45|52.99|51.56|52.31|53.23|53.93|54.64|54.56|53.79|54.54||54.31|54.02|54.41|54.56|55.32|55.38|53.33|52.67|52.8||52.11|51.73|52.89|52.86|52.97|54.99|56.5|57.45|58.29|57.6|57.9|58.56|57.64|58.43||58.45|57.34|55.95|56.12|55.44|55.07|55.16|55.11|56.24|54.62|54.84|53.89|53.42|54.67|54.86|55.49|56.19|57.87|56.78|56.27|55.72|57.8|56.95|56.89|56.9|56.86|57.04|59.25|59.12|57.53||57.61|57.86|57.93|58.31|58.54|58.19|58.36|59.66|60.84|61.18|60.21|61.29|61.63|60.64|60.49|60.28|59.25|60.81|60.15|60.09|59|59.26|57.89|56.96|55.78|56.39|57.13|55.39|55.85|57.98|58.77|57.65|57|58.58|58.79|57.22|56.84|58.39||59.07|58.94|60.55|59.95|59.4|59.36|59.83|60.63|60.75|59.79|59.56|59|59.52|59.07|58.61|57.6|55.77|57.45|57.85|58.48|57.73|59.31|59.92|61.29||62.65|63.11|63.43|63.59|63.09|63.33|63.27|62.36|62.92|61.15|60.94|61.33|61.69|63.16|62||60.78|60.44|60.38|58.31|60.32|62.36|62.35|61.82|61.02|60.46|60.95|61.81|61.44|61.15|59.9|60.78|58.51|59.63|61.52|60.92||63.58|63.98|63.36|63.41|64.35|64.75|64.89|64.13|64.68|64.29|64.39|64.29|64.52|64.33|63.34|63.17|62.51|64.38|63.04|62.56|62.22|63.89|63.99|64.27|63.54|63.04|62.47|61.53|61.6|61.27|59.66|59.46|59.13|59.95|59.78|59.36|60.34|58.98|59.76|59.3|60.01|60.05|60.96|60.37|59.35|58.45|57.81|58.04|59.63|59.47|59.87|59.21|59.72|59.39
00912|17585|/equities/woodward|R1000VALUE||96.64|100.71|99.34|98.54|97.21|101.21|104.02|103.79|104.5|104.27|103.07|100.86|100.35|98.09|97.95|95.23|93.72|95.16|93.29|104.79|104.7|102.11|99.98|97.81|98.03|96.94|97.76|96.14|94.54|90.26|89.71|89.21|90.12|91.66|92.03|93.01|93.22|91.88|92.09||93.48|92.49|91.84|92.52|93.55|93.75|89.64|90.67|91.16||90.08|88.27|92.15|90.8|92.93|96.34|99.23|101.06|102.62|101.7|101.4|102.78|101.38|101.61||102.24|100.02|97.36|97.4|97.23|95.4|96.98|99.02|101.6|98.82|99.92|98.88|97.5|97.16|98.34|104.25|105.29|106.77|102|109.7|110.48|113.5|111.97|112.47|115.85|116.63|118.24|123.2|120.7|117.43||117.11|116.99|115.77|115.46|116.12|118.25|119.04|120.71|123.9|124.98|124.91|127.46|128.38|124.96|125.92|125.49|125.48|126.09|124.52|123.42|124.86|123.27|124.24|122.17|121.82|120.93|119.46|116.51|115.43|118.6|121.24|124.14|121.74|124.63|122.96|119.88|117.95|117.13||120.34|120.23|120.96|118.81|115.49|114.5|116.38|117.3|115.05|112.13|110.25|110.64|111.51|109.46|110.27|108.86|107.47|109.38|110.78|112.26|111.47|114.04|115.66|116.62||117.67|115.22|113.93|113.45|110.55|112.04|110.42|110.39|112.65|110.48|109.46|109.85|109.79|109.68|108.99||107.73|106.22|106.56|102.75|105.78|106.03|107.42|105.58|106.47|108.24|107.84|108.93|107.79|107.79|106.51|107.66|102.67|105.8|109.11|108.03||114.79|116.18|115.81|114.17|114.45|115.66|114.64|116.57|117.26|118.17|119.64|119.41|118.93|120.52|115.42|116.4|115.37|115.66|112.95|112.39|110.75|113.02|113.32|114.28|115|114.93|114.45|114.51|115.46|115.83|115.44|114.57|114.54|115.11|115.63|115.32|116.13|116.28|117.64|113.2|113.58|113.79|115.84|114.95|115.37|116.17|114.98|117.32|116.37|117.93|122.39|122.82|123.11|120.84
00913|17440|/equities/amerco|R1000VALUE||553.21|567.92|565|566.82|567.94|578.53|580.7|578.99|590.65|577.65|569.23|563.1|563.66|550.97|553.35|552.6|536.7|530.43|519.2|528.11|537.08|524.38|511.11|498.95|494.74|496.57|497.38|496.99|495.01|476.78|475.5|470.49|471.31|465.85|468.86|473.58|475.59|471.04|481.83||479.93|478.23|474.15|475|480.82|481.86|473.89|474.72|464.97||456.71|451.67|471.41|464.38|462.84|474.21|489|492.05|501.8|495.71|498.71|503.89|488.71|489.98||501.96|486.95|506.9|505.22|514.86|512.83|509.77|512.96|534.28|521.75|530.37|517.01|509.74|520.96|529.02|540.42|541.52|562.02|548.59|540.05|535.48|546.68|531.78|533.85|550.35|547.2|556.37|563.26|561.39|547.54||549.32|547.29|547.57|551.93|546.97|549.3|558.08|572.05|584.19|584.21|596.94|604.59|614|610.07|623|620.07|614.18|617.59|626.58|623.86|622.82|620.66|612.64|596.82|583.04|585.99|586.14|564.01|556.91|576.55|579.65|590.08|568.67|577.61|591.01|578.45|570.31|579.87||587.43|590.11|599.54|591.2|577.19|571.51|596.2|618.48|595.39|589.75|595.68|602.06|609.62|604.99|608.95|600.48|588.25|601.43|610|623|617.02|637.67|647.23|649.21||676.21|689.1|695.56|690.22|694.31|701.89|717.78|709.42|725.62|715.46|726.23|722.74|721.2|721.04|725.55||716.69|718.14|710.7|704.17|715.3|713.17|720.67|710.17|705.21|705.11|714.34|716.32|712.5|704.67|700.91|723.62|701.22|704.56|717.23|722.34||731.4|729|735.2|742.86|739|748|749.41|745.33|739.2|746.95|735.43|745.26|756.02|759.25|750.87|754.31|748.5|741.02|736.99|737.14|713.87|730.39|720.6|724.58|724.89|728.3|720.51|734.78|723.14|712.04|696.65|696|690.92|698.52|694.65|670.2|662|651.33|655.33|646.03|661.2|659.48|664.59|652.51|654.1|654.21|650.03|646.26|649.68|658.7|660.91|658.94|666|659.19
00914|39245|/equities/omega-healthcare|R1000VALUE||32.8|33.03|32.52|32.49|32.79|33.34|33.28|33.37|33.37|33.54|33.56|33.1|33.23|33.18|32.9|31.99|31.36|32.05|31.57|31.38|31|31.48|31.2|31.01|30.98|30.68|30.4|30.4|30.84|30.32|30.4|29.79|29.35|29.51|29.22|29.46|29.18|28.64|28.86||28.79|28.19|29.1|29.15|29.44|29.19|28.32|27.83|27.51||27.7|27.26|28.31|27.66|28.32|30.03|29.92|29.55|29.9|28.69|29|29.23|29.53|29.77||29.62|29.52|29.73|29.18|28.5|28.75|28.69|29.82|30.14|29.16|28.43|27.93|27.1|27.14|28.02|28.35|29.08|28.94|28.82|25.13|25.48|27.09|26.65|27.22|27.76|27.31|27.51|27.6|26.87|26.49||27.47|27.21|27.33|28.67|28.62|28.65|29.08|29.11|31.02|31.77|31.16|31.67|31.52|30.76|30.6|30.02|29.37|29.2|29.08|28.98|29.05|28.66|28.36|28.53|28.73|28.71|28.47|28.34|27.75|28.3|28.12|28.11|27.53|28.17|28.46|27.73|27.57|28.14||28.35|28.82|29.3|28.56|28.47|28.87|28.43|28.53|27.62|27.52|27.2|28.4|30.37|30.99|31.48|30.82|30.06|30|30.48|30.31|30.39|30.59|31.44|31.56||31.63|31.17|30.58|31.28|31.13|31.37|30.91|30.4|30.43|30.08|29.59|29.65|29.31|29.15|28.52||28.22|28.33|28.28|27.42|28.02|27.61|27.8|27.87|28.09|28.01|28.37|28.71|28.51|28.61|27.62|28.43|27.47|27.94|27.76|28.05||29.18|29.25|29|29.19|29.47|29.45|28.87|28.53|28.74|28.78|28.76|28.48|28.91|29.93|28.75|29.88|29.87|30.11|29.36|30.46|29.96|29.81|29.88|30.56|30.92|31.63|31.45|31.39|31.27|30.7|30.5|29.91|29.43|29.51|29.76|29.7|29.63|30.15|30.34|29.96|30.33|30.36|30.72|30.86|31.49|31.28|31.13|31.95|31.87|32.46|32.2|32.44|32.8|33.1
00915|20749|/equities/eagle-materials-inc|R1000VALUE||122.42|128.14|126.59|127.11|126.37|131.2|134.5|133.96|135.75|135.28|135.69|132.9|130.81|127.4|128.76|127.83|127.72|125.75|123.32|125.95|126.45|123.8|125.99|122.54|122.41|121.56|122.36|120.14|120.25|116.42|114.07|112.58|113.16|114.66|112.78|112|112.96|111.13|110.87||112.29|109.94|109.39|110.11|111.83|107.66|105.58|107.66|109.17||109.54|109.71|120.19|120.44|118.27|125.72|130.35|131.72|136.18|135.28|133.69|135.07|130.48|130.56||134.48|130.32|126.34|124.96|125.51|121.85|126.22|123.31|127.33|122.24|123.09|120.16|115.9|118.88|123.24|126.68|128.9|135.21|129.1|124.38|123.32|125.81|123.1|122.43|125.98|121.77|126.47|127.5|122.72|120.21||123.79|124.71|123.56|123.88|124.16|121.22|121.97|126.32|126.54|125.97|128.36|130.8|135.74|132.39|130.91|129.44|125.5|128.49|131.99|131.77|133.29|132.23|134.1|134.07|132.8|135.53|134.63|127.56|126.09|134.14|134.89|136.59|130.91|136.83|137.31|133.49|131.3|135.91||138.45|140.25|144.45|143.6|139.64|141.84|143.06|144.44|143.49|141.52|142.89|143.53|148.02|147.39|145.85|143.82|141.29|142.82|141.63|145.93|144.72|148.39|151.1|154.8||158.87|162.81|162.67|161.93|158.78|160.99|162.54|163.63|166.96|165.04|166.46|165.96|167.98|166.25|166.23||163.58|161.92|161.04|154.29|159.76|161.48|161.95|161.06|160.19|164.7|163.01|164.39|162.44|157.61|155.49|158.48|152.56|154.22|161.07|159.25||164.33|164.38|161.46|161.2|160.65|160.33|162.24|161.96|163.74|159.61|158.11|162.17|160.41|155.59|152.43|152.48|155.75|150.8|148.36|148.88|137.97|142.31|145.45|141.36|142.38|142.7|139.98|144.55|141.13|141.43|138.54|137.1|134.71|137.19|136.91|134.4|133.72|135.46|134.81|131.16|136.14|136.9|139.85|135.55|135|133.35|131.42|132.26|134.68|135.38|143.86|143.59|147.47|145.53
00916|20565|/equities/caci-international-inc|R1000VALUE||275.78|281.04|281.67|281.93|282.7|286.42|284.4|283.74|282.23|287.57|281.05|276|282.03|283.51|282.87|287.4|288.46|290.59|292.15|300.97|302.29|300.02|292.14|293.17|291.23|286.21|287.17|284.31|284.7|281|283.81|280.51|280.31|284.3|287.39|288.19|286.88|285.22|279.18||287.19|281.78|276.8|274.57|278.2|277.17|264.45|264.33|263.5||259.87|262.15|269.17|267.99|269.65|274.37|280.8|282.72|290.92|289.59|286.32|286.39|280.62|280.37||284.87|278.56|273.36|273.93|268.57|262.75|264.09|263.14|271.16|266.26|256.67|256.48|255.45|260.07|261.24|262.7|271.04|272.75|265.03|266.18|265.3|268.37|278.48|282.07|285.22|285.99|293.97|294.76|295.95|291.07||294.32|298.12|301.42|305.29|301.92|304.99|301.93|296.51|300.71|304.42|301.26|304.4|299.9|308.86|308.81|305.52|300.49|299.78|297.84|295.26|298.12|293.87|299.69|296.24|301.52|296.49|294.08|290.8|302.24|304.24|292.19|291.54|284.99|279.79|266.08|257.26|246.28|249.89||254.54|257.96|255.75|252.47|249.81|256.2|254.2|257.07|253.17|253.3|253.61|253.89|257.03|246.68|247.46|245.21|243.64|265.9|267.32|272.31|271.14|272.94|275.8|279.12||278.23|275.56|275.02|276.27|273.35|273.18|271.99|275.68|278.45|273.07|269.21|269.22|269.66|269.5|266.52||266.67|264.99|260.63|256.13|259.79|265.86|266.18|266.96|267.69|264.98|268.46|272.01|268.43|267.24|263.76|265.66|255.24|259.43|267.09|268.05||276.24|276.95|274.96|272.47|273.72|278.7|278.51|281.93|282.61|282.59|284.48|285.23|288.89|286.88|287.67|285.74|287.36|289|287.64|277.74|272.16|281.73|284.31|285.07|283.54|282.37|281.36|281.92|281.9|280.14|277.6|276.27|273.23|274.8|270.01|266.01|264.89|267.91|265.12|262.1|264.96|260.02|257.64|255.46|251.39|250.12|249.31|251.57|252.75|251.41|252.9|252|257.83|255.87
00917|39324|/equities/popular-inc|R1000VALUE||79.95|81|79|79.43|79.7|82.62|82.53|81.16|81.97|81.23|81.41|80.64|78.65|76.45|76.31|76.13|76.01|77.01|76.79|77.81|77.67|76.71|80.05|78.73|79.79|78.82|79.26|79|79.7|77.59|76.45|74.1|74.75|76.01|76.69|76.33|77|76.89|77.88||78.45|76.93|77.91|79.08|78.99|78.88|76.37|78.59|78.37||77.23|74.83|78.43|78.79|76.81|77.95|80.53|82.53|83.56|82.56|80.36|81.23|80.87|81.71||81.59|80.68|79.5|78.29|78.91|76.96|76.48|77.81|80.6|77.68|77.92|77.37|77.71|77.75|78.98|79.83|81.39|82.25|80.95|79.71|77.99|80.76|79.62|78.57|79.95|79.55|81.37|83|82.31|80.61||80.81|80.81|80.04|80.8|80.15|79.67|80.01|80.38|80.74|80.95|81.74|83.16|85|83.51|84.47|82.67|82.79|85.25|84.17|84.51|83.72|83.96|80.94|79.93|81.18|81.95|83.96|79.77|80.12|84.68|91.41|91.63|87.04|91.85|91.84|87.13|88.89|89.43||89.93|90.19|93.59|94.14|91.68|92.4|93.13|93.33|94.41|92.94|92.57|90.33|91.38|92.22|89.17|88.15|86.32|88.86|89.76|89.87|88.37|90.62|93.87|96.63||98.46|95.32|92.92|92.57|91.77|91.64|89.23|86.38|86.32|82.73|82.04|81.82|81.93|81.18|81.44||80.66|80.02|79.42|76|77.3|79.38|78.47|78.04|77.21|80.13|78.86|79.56|79.76|78.54|77.79|79.89|77.2|77.82|80.45|80.86||86.22|86.09|84.21|83.01|83.45|84.19|84.7|84.41|84.51|84.21|83.68|82.93|82.62|82.89|82.54|83.16|80.69|82.75|81.44|81.45|80.63|85.03|85.03|83.5|81.42|82|80.2|79.71|79.19|78.98|79|80.37|81.02|81.41|81.05|80.68|80.56|80.01|78.59|77.67|78.6|78.94|79.03|76.17|75.01|72.79|71.7|71.91|73.23|73.7|73.9|72.19|74.53|73.6
00918|39240|/equities/ingredion-inc|R1000VALUE||89.56|91.2|89.72|91.02|92.05|94.15|94.75|94.17|95.34|94.47|93.58|93.69|93.11|91.56|90.86|91.75|91.05|91.63|90.78|91.82|90.98|89.64|89.24|89.45|88.92|87.1|86.74|87.11|86.86|85.2|85.86|85.47|86.46|86.92|86.3|87.11|88.93|87.61|88.7||89.76|88.16|89.31|89.61|89.94|88.4|84.88|84.78|86.02||84.62|84.77|87.46|86.87|87.22|89.9|91.32|93.01|93.49|92.7|93.11|93.28|95.92|94.69||94.61|93.99|94.47|91.99|93.7|91.82|92.08|92.37|95.03|92.55|92.59|89.48|86.82|86.5|86.5|88.31|88.42|89.48|86.52|85.55|85.11|86.35|85.7|84.97|86.81|87.73|90.29|90.6|90.28|89.03||89.51|88.49|87.61|90.12|89.52|88.76|88.91|89.36|89.56|90.06|87.15|87.99|88.65|87.51|87.55|86.21|85.11|85.37|85.68|85.71|84.44|83.56|82.69|82.95|83|83.8|86.49|85.11|82.13|85.23|87.22|88.35|87.84|88.74|90.6|87.38|89.11|88.82||88.77|88.81|88.66|88|86.65|87|85.49|87.01|86.3|85.24|85.24|86.83|96.23|95.34|94.7|94.53|94.57|94.16|94.59|96.49|97.69|99.71|100.7|100.55||101.01|100.67|100.16|100.22|99.71|99.51|98.78|98.59|97.76|97.12|96.64|96.49|97.02|97.35|95.81||94.81|94.86|95.55|93.64|95.36|96.65|95.68|95.35|94.67|96.35|96.37|97.15|96.86|96.72|94.11|94.09|93.01|93.13|97.76|96.61||98.16|98.46|97.82|96.89|98.37|98.87|99.52|100.09|99.32|99.41|100.64|99.76|99.03|98.23|96.38|95.94|92.51|95.62|95.23|95.07|94.19|96.27|97.18|97.01|97.16|96.86|97.21|96.41|96.88|96.43|94.55|95.82|95.62|94.98|94.48|94.02|93.07|91.48|90.48|89.01|90.91|89.5|90.91|88.62|88.81|87.45|87.12|86.78|87.45|89.11|87.95|86.51|87.34|86.22
00919|21040|/equities/primerica-inc|R1000VALUE||127.63|133.46|130.88|130.85|131.57|134.25|136.77|136.36|137.87|135.66|136.87|133.82|134.3|128.73|129.06|128.6|127.47|130.01|125.65|128.47|128.69|127.66|126.49|124.5|124.08|122.76|123.7|123.37|121.36|118.84|118.97|116.34|118.41|120.21|120.32|121.74|122.07|120.91|121.04||121.69|119.69|118.95|119.89|121.26|121|116.73|116.24|116.22||113.45|110.93|117.27|114.88|114.28|119.37|123.15|125.36|127.79|126.12|124.68|126.78|124.35|126||126.43|124.98|121.73|120.39|121.76|120.12|119.98|123.88|125.83|122.7|123.29|118.39|118.04|119.26|117.79|115.93|129.7|134.82|131.31|130.76|129.56|132.8|129.77|130.19|133.9|133.98|140.02|140.63|136.81|133.27||134|134.47|133.13|134.86|134.3|133.16|133.72|133.31|134.56|139.57|136.82|137.61|137.7|134.61|135.81|133.49|131.97|134.31|133.03|133.38|132.59|131.36|126.03|126.96|126.4|126.85|128.18|124.42|121.81|125.43|127.86|129.15|124.42|129.89|130.75|129.57|130.3|134.08||135.2|136.37|141|137.13|151.48|153.54|155.91|155.02|153|153.75|153.7|151.57|155.08|154.43|154.34|150.8|146.81|149.07|151.26|151.01|149.63|151.01|151.58|154.42||156.99|156.6|155.07|155.82|154.86|154.3|153.77|152.68|156.48|154.98|153.27|153.53|154.06|154.03|154.59||153.57|150.97|149.96|144.47|147.94|150.01|151.96|149.22|150.35|152.15|150.18|150.8|150.62|148.76|146.67|148.48|143.1|147.15|150.24|146.97||153.98|154.7|155.92|155.91|160.88|159.94|160.27|161.42|161.95|163|162.78|162.77|175.17|177|174.19|177.14|174.15|173.59|168.24|168.16|165.03|168.35|169.8|170.07|168.9|168|166.55|167.65|166.69|166.54|161.53|162.33|158.64|157.88|159.1|156.05|153.87|151.55|155.74|153.63|155.55|153.81|155.45|152.38|150.35|147.09|144.29|142.79|149.25|148.53|149.24|147.71|149.32|146.91
00920|29665|/equities/post-holdings|R1000VALUE||87.09|88.98|88.57|88.59|88.34|88.97|88.99|89.62|90.34|89.86|89.06|87.79|85.98|90.3|90.11|90.04|87.65|88.69|88.43|88.3|86.94|86.52|85.95|85.63|84.83|84.67|84.28|84.06|84.76|83.37|83.85|83.59|83.72|83.83|82.81|83.3|83.48|83.56|83.14||84.37|82.35|82.81|81.54|82.82|80.08|77.25|76.14|77.11||75.77|74.3|76.34|76.01|76.97|78.98|79.33|80.96|82.52|82.07|80.54|81.2|81.18|82.23||82.98|81.53|80.31|80.98|78.61|77.13|77.49|78.6|82.89|81.13|79.51|78.52|78.88|78.6|79.79|80.75|75.5|75.65|74.29|73.18|74.39|76.38|74.72|73.92|76.24|76.44|77.25|76.88|75.94|74.24||74.71|74.79|73.23|73.61|72.82|72.23|71.1|71.2|72.04|71.01|69.26|68.51|68.45|65.25|64.49|64.78|65.77|67.74|67.57|68.23|68.27|67.42|66.85|66.81|66.71|100.27|100.51|98.13|97.5|103.47|103.64|105.05|103.91|105.14|106.34|104.06|108.25|108.33||108.06|108.48|108.75|109.34|108.52|106.6|105.63|106.9|106.3|103.71|104.1|105.39|105.87|107.46|105.82|106.25|104.74|105.95|107.38|112.75|112.8|114.18|115.71|115.98||117.8|116.71|114.85|114.77|115.04|115.58|114.19|114.56|113.64|112.76|112.73|111.59|112.28|110.75|107.72||107.06|106.4|105.74|104.67|106|104.46|103.01|101.79|102.38|102.09|100.7|101.97|102|100|97.34|98.29|94.88|96.6|100.64|102.15||103.69|103.77|103.82|101.33|105.24|105.95|106.36|107.65|106.62|105.88|106.26|106.22|104.24|105|103.86|105.08|102.91|102.54|101.48|101.98|101.74|105.66|106.18|107.3|105.61|105.23|104.98|105.26|105.39|105.76|105.89|105.7|104.76|105.33|107.6|108.05|110.7|110.92|111.2|110.16|112.02|109.27|109.59|108.52|108.1|107.45|105.78|106.26|107.69|108.06|107.99|107.99|108.11|107.09
00921|989528|/equities/valvoline-inc|R1000VALUE||29.35|30.85|30.37|30.3|30.28|30.68|30.9|30.95|30.7|30.11|29.99|29.65|29.16|28.26|28.87|28.68|28.37|30.25|30.68|31.35|32.22|31.84|31.42|30.99|31.04|31.04|31.17|30.85|30.96|29.95|30.04|29.76|29.75|29.54|29.45|29.64|29.87|29.48|29.71||29.31|28.83|29.07|29.39|29.69|29.35|28.76|28.55|28.67||28.56|28.47|30.7|30.55|30.42|32.01|32.99|33.68|34.69|34.14|34.46|34.21|33.52|33.46||33.51|32.88|33.48|29.78|29.88|29.88|29.67|29.21|30.6|29.34|29.17|28.25|27.8|27.04|28.79|29.53|30|31.01|30.55|30.02|30.23|30.73|30.47|29.72|30.51|30.71|31.84|32.32|31.76|30.75||30.56|30.92|30.47|30.66|30.91|30.81|31.01|31.72|31.74|31.83|31.56|31.82|32.29|30.79|31.35|30.69|30.45|30.96|31.36|31.15|30.69|30.74|29.84|30.22|29.5|29.55|30.04|29.52|28.65|30.56|31.81|32.01|31.58|32.33|33.01|31.55|31.81|33.1||33.25|33.07|33.19|32.91|32.13|32.11|33.18|33.91|32.8|32.57|32.09|32.65|33.45|33.43|32.94|32.81|32.46|33.15|33.43|33.77|33.15|33.78|34.51|34.77||35.54|36.02|35.86|35.72|35.12|35.3|36.45|36.34|37.32|37.16|37.29|37.06|37.39|36.99|36.55||35.78|35.75|35.76|35.08|35.57|35.83|35.2|34.79|34.55|35.07|35.08|35.42|35.16|35.14|34.28|34.37|33.93|34.07|34.98|35.16||36.51|36.48|36.28|36.08|36.54|36.89|35.64|36.38|35.16|35.25|34.82|34.78|34.23|34.27|34.42|35.34|34.94|34.13|33.96|33.99|33.71|34.46|34.55|35.28|35.19|34.71|34.76|35|34.92|35.07|35.32|34.75|31.81|32.08|31.88|31.45|31.35|31.74|31.77|31.18|31.99|32.12|32.33|32.15|32.2|31.15|30.71|30.46|30.96|31.84|32.07|32|31.66|31.12
00922|39177|/equities/douglas-emmett|R1000VALUE||19.95|20.62|20.45|20.57|20.53|21.16|21.51|21.93|22.46|22.36|22.7|22.63|22.05|21.52|21.91|22.04|22.05|22.84|22.81|23.43|23.64|23.25|22.83|22.44|22.79|22.48|22.4|22.45|22.74|21.96|21.92|21.47|21.99|22.32|22.01|22.25|22.68|22.65|23.29||22.88|22.38|22.56|22.79|22.74|22.95|22.36|22.2|22.2||22.76|22.18|23.35|22.67|23.16|25.2|25.76|26.62|27.42|27.22|27.14|27.74|27.46|28.27||28.57|27.97|27.92|27.38|27.75|27.27|27.24|27.65|28.41|27.53|27.53|27.38|26.92|27.37|28.02|29.22|29.49|30.42|29.65|29.2|29.46|30.93|30.31|31|31.57|31.23|31.55|31.63|31.22|30.8||31.01|31.53|31.21|31.36|31.5|31.51|32.15|32.15|32.98|33.76|33.42|34|34.5|33.89|33.95|33.01|32.38|32.63|32.5|32.6|32.79|32.49|32.53|32.76|33.21|33.23|33.34|32.14|32.18|32.29|32.67|32.18|31.65|31.7|32.15|31.35|31.1|31.77||32.06|32.38|32.15|31.6|31.22|31.24|31.07|31.57|31.21|31.46|31.66|31.37|32.1|31.85|31.22|31.22|30.16|31.04|31.45|31.83|31.86|32.66|33.67|34.69||35.31|36.06|35.39|35.86|36|36.48|35.92|35.13|35.68|34.75|33.5|33.72|33.79|33.63|33.38||33.2|33.2|33.29|32.28|33.01|32.79|33.06|32.79|33|33.37|33.72|34.77|34.18|34.08|32.69|33.45|31.69|32.77|33.5|33.54||35.46|35.39|35.64|35.49|36.27|35.98|36.04|36.92|36.25|36.35|36.07|35.9|35.59|35.7|33.63|34.4|32.96|33.51|32.68|32.78|32.97|33.97|33.76|33.69|33.81|34.11|33.38|33.22|33.66|33.57|33.56|33.27|32.83|32.26|32.29|32.2|31.84|32.19|32.13|31.61|32.38|32.78|32.81|32.44|32.8|32.43|32.03|31.99|32.21|32.64|32.72|32.9|33.23|32.47
00923|1075387|/equities/nvent-electric|R1000VALUE||33.98|35.44|35.17|35.13|35.14|36.09|36.94|36.42|37.15|36.43|36.21|35.69|35.59|34.48|34.86|34.7|34.65|35.13|34.79|35.85|35.31|34.97|33.91|33.13|32.81|32.77|32.77|32.44|32.02|30.31|30.67|29.96|30.35|30.82|31.32|31.35|31.51|31.06|30.95||31.52|31.33|31.12|31.6|31.74|31.67|30.59|31.33|31.11||30.81|30.96|32.96|32.78|33.38|34.81|36.01|36.61|37.36|36.46|35.83|35.96|35.02|35.4||35.81|35.05|34.26|33.71|34.62|33.84|34.24|34.3|35.32|34.23|34.54|33.48|33.22|33.5|34.04|34.43|34.55|35.28|34.7|34.23|33.78|34.48|33.85|33.87|34.87|34.95|36.22|36.58|35.38|34.37||34.56|34.76|34.05|33.94|34.21|34.32|34|33.61|34.74|35.15|34.78|35.55|36|34.95|34.72|34.28|34.44|35.2|35.64|35.63|35.35|35.15|34.3|34.52|34.41|34.31|34.54|33.16|32.68|33.66|34.59|34.49|33.43|33.93|34.14|33.06|32.63|33.29||33.9|33.73|35.06|34.32|33.57|33.78|34.9|35.85|34.62|34.43|34.49|34.43|35.2|34.82|34.59|33.87|33.51|34.06|34.26|35|34.58|35.13|36.01|37.09||36.99|37.51|37.46|36.97|36.66|37.37|38.27|37.5|38.12|37.89|38|37.64|38.31|38.14|38.06||37.42|36.79|36.34|34.82|35.65|36.72|37.4|36.75|37.29|37.75|37.46|37.12|37.63|36.25|35.66|36.27|35|34.83|35.85|36.26||37.14|36.76|37.14|37.04|37.78|37.76|37.77|37.39|37.05|36.79|36.22|36.68|37.26|37.17|36.75|37.59|37.02|35.96|35.45|34.45|32.3|33.27|33.24|33.23|32.77|32.8|32.43|32.46|32.02|31.65|31.34|31.42|31.3|32.13|32.37|32|32.63|32.94|33.22|32.33|33|32.74|33.39|32.7|32.85|32.32|31.39|32.1|32.64|33.17|33.05|32.61|33.4|33.03
00924|48391|/equities/springleaf-hldgs|R1000VALUE||36.5|37.82|37.05|36.81|36.42|37.89|39.05|38.85|40.19|39.69|39.89|39.17|37.67|35.9|36.59|36.51|37.78|38.28|37.51|38.66|37.2|37.26|39.75|38.66|41.12|41.29|41.45|42.17|41.77|40.52|39.69|37.89|38.4|38.86|38.81|38.81|38.99|38.23|38.67||38.51|37.38|37.83|38.68|38.76|38.66|37.39|36.64|36.5||36.54|34.93|37.72|37.27|37.45|39.85|41.82|42.91|44.06|43.25|43.13|44.01|43.01|44.06||44.24|42.87|41.77|41.15|42.07|40.97|41.13|42.24|44.34|42.14|42.33|40.74|40.52|40.25|43.48|44.78|47.52|49.54|47.74|46.81|45.93|46.59|44.72|45.66|47.32|47.04|48.89|49.89|49.87|47.2||46.1|46.36|46.13|46.17|46.4|45.47|46.76|47.03|48.23|48.01|47.41|47.57|47.89|46.76|47.03|46.66|45.53|46.62|45.79|46.55|45.1|44.62|43.21|42.97|42.94|43.41|43.7|42.33|43.5|46.25|47.26|48.33|47.54|50.98|51.3|49.25|50.21|51.29||52.53|52|53.47|53.4|52.05|52.25|53.56|54.18|54.49|53.59|52.72|51.65|52.02|52.15|51.66|50.63|50.34|51.93|52.41|50.86|50.92|51.6|51.58|53.78||54.74|54.65|54.49|54.64|53.99|53.13|52.48|51.47|52.27|50.52|50.04|50.25|50.27|50.33|50.2||50.17|50.25|49.59|47.89|49.56|50.07|50.9|50.29|49.75|50.85|50.63|51.43|51.53|51.31|50.8|51.7|50.86|49.79|50.58|50.06||51.11|51.06|49.75|49.36|50.43|51.02|51.23|52.76|53.7|54.35|53.96|53.5|53.5|53.25|52.72|53.58|52.5|53.25|52.81|52.7|52.5|55.47|54.13|53.67|55.35|60.29|59.23|59.17|59.07|58.09|57.05|57.22|56.68|56.77|57.1|57|57.2|57.21|57.04|55.33|55.72|57.03|57.03|57.15|57.09|55.72|54.79|54.64|54.79|55.52|56.19|55.13|56.5|55.82
00925|16321|/equities/interactive-broke|R1000VALUE||61.61|63.6|62.59|61.99|62.46|62.69|63.95|65.18|65.81|65.53|65.19|63.54|62.14|60.96|61.23|61.42|60.95|59.21|57.73|56.32|58.69|58.24|57.47|56.21|57.08|56.44|56.84|56.64|57.26|55.16|54.81|53.39|54.32|54.14|54.09|56.26|56.88|55.71|56.74||55.81|55.01|57.01|57.5|58.13|58.31|56.63|56.97|57.74||55.89|55.07|56.55|55.59|54.43|56.46|57.85|58.89|60.58|60.64|60.12|61.17|60.04|61.54||61.19|59.49|57.4|56.51|57.55|56.59|54.97|54.04|55.98|54.48|55.12|53.44|53.94|54.28|52.62|54.95|57.42|59.85|58.72|59.9|59.56|61.84|61.16|61.35|62.59|61|63.8|66.42|65.47|63.94||65.29|65.67|65.03|64.89|64.87|63.93|64.39|66.13|67.23|66.77|65.91|67.32|67.96|66.67|66|66.37|65.89|67.95|65.42|66.71|64.72|65.78|61.72|61.79|60.92|61.43|61.54|58.89|57.13|58.68|61.23|63.76|62.27|66.18|68.54|66.78|65.81|68.27||70.16|71.16|74.78|73.9|72.2|73.11|74.36|74.37|73.64|72.84|72.97|70.21|71.03|70.23|68.19|65.87|64.84|66|65.73|68|69.31|72.24|72.15|71.93||74.75|75.67|77.35|77.41|75.95|77.23|77.3|76.44|79.06|78.28|79.42|80.08|80.96|81.44|81.28||80|78.76|77.34|75.07|77.14|78.61|76.51|75.96|75.18|76.23|76.39|77.15|76.77|75.5|74.91|76.51|75.01|73.82|75.35|74.33||77.38|76.7|76.11|74.56|74.65|73.93|74.34|74.03|73.41|73.19|73.24|72.99|73.65|73.82|74.57|75.52|74.26|74.4|70.85|70.6|71.75|72.73|73.93|74.48|74.1|75|73.73|71.62|71.09|70.84|71.02|71.76|71.91|71.66|70.61|69.22|67.1|63.9|64.52|62.34|64.75|65.21|65.69|62.73|62.19|60.25|59.39|59.66|61.54|61.46|61.66|61.4|62.18|62.8
00926|16855|/equities/bank-of-the-ozark|R1000VALUE||41.29|42.17|41.68|41.75|41.83|42.79|43.44|43.18|43.77|43.11|43.03|42.41|41.53|40.82|40.7|40.52|39.85|40.26|40.02|40.64|40.1|39.55|39.55|38.58|39.22|38.76|39.48|39.07|38.47|37.19|36.93|35.34|36.8|37.53|37.39|37.85|38.2|37.82|38.39||37.87|37.53|37.64|37.78|37.79|37.67|36.18|36.7|36.51||35.93|35.04|36.87|37.04|37|38.03|39.46|40.44|41.73|41.41|40.6|41.74|41.02|41.47||41.52|40.93|39.66|38.77|38.9|38.47|37.89|38.57|39.22|37.71|38.25|37.93|38.04|39.31|39.6|39.48|40.15|41.23|40.32|39.45|38.42|40.29|40.19|40.34|41.74|40.74|41.48|41.81|41.6|40.12||40.07|40.33|40.19|40.48|40.34|40.11|40.92|41.78|42.31|42.1|42.7|43.57|44.48|43.65|43.8|43.02|43.03|44.98|44.34|44.99|44.91|45.19|43.91|43.93|43.5|42.83|43.17|41.65|41.35|43.04|46.04|45.96|44.1|47.02|47.32|44.92|46.56|47.03||47.28|47.19|48.87|48.5|47.71|48.04|48.61|48.71|49.28|47.96|47.85|47.42|47.59|47.74|46.85|47.16|46.46|47.62|48.1|48.32|48.15|47.23|48.76|49.7||50.46|50.07|50.24|50.38|50.64|50.84|50.79|49.4|48.6|47.14|46.53|46.35|46.51|46.42|46.2||45.43|45.53|45.15|44.02|44.85|45.85|45.79|44.91|44.87|45.41|45.78|45.84|45.91|45.73|44.7|45.8|44.24|44.71|45.59|45.29||47.67|47.95|47.05|46.28|47.14|47.26|47.24|47.45|47.3|47.66|47.08|47.63|47.58|47.8|46.95|47.63|46.54|46.56|44.67|43.94|43.41|45.34|45.9|44.63|45.56|45.69|44.7|44.53|44.52|44.02|43.38|43.61|43.38|44.09|43.89|43.39|43.61|44.11|43.88|42.98|44.15|43.48|43.62|42.31|42.05|40.59|39.86|40.16|40.77|40.82|41.3|40.92|41.35|40.94
00927|20882|/equities/mdu-res-group-inc|R1000VALUE||31.09|31.43|31.28|31.23|31.28|31.89|32.08|32|31.99|31.82|31.2|30.82|30.74|29.56|29.07|29.2|29.82|28.06|27.95|28.26|28.57|28.12|27.73|27.55|27.25|26.96|26.76|26.64|27.02|26.6|26.87|26.69|26.66|26.77|26.77|26.74|26.8|26.83|26.53||27.67|26.99|26.9|27.52|27.69|27.82|27.14|26.89|26.36||26.03|25.5|26.06|25.75|26.01|27.1|26.96|27.24|27.89|27.54|27.37|27.47|27.13|27.38||27.45|27.15|26.88|26.81|26.82|26.57|26.79|26.92|27.32|26.5|25.87|25.36|25.13|25.09|25.43|25.6|26.04|26.68|26.36|25.72|25.76|26.59|26.37|26.32|26.82|27.25|27.69|28.05|27.66|27.46||27.17|27.23|27.18|27.13|26.8|26.53|26.59|26.28|26.48|26.8|26.65|26.42|26.28|25.89|25.66|25.55|25.55|26.04|26.23|25.76|26|25.9|25.75|25.45|25.19|25.71|25.92|26|25.73|26.46|26.8|26.68|25.89|26.77|27.11|26.41|26.44|27.04||27.61|27.73|27.65|27.33|27.04|27.23|27.16|29.02|28.8|28.72|28.52|28.92|29.44|29.15|29.37|29.14|28.83|29.01|29.02|29.16|28.99|29.57|29.88|30.28||30.46|30.37|30.27|30.51|31.11|31.45|31|30.91|31.08|30.67|30.84|30.74|30.74|30.38|29.8||29.49|29.4|29.23|28.81|29.26|29.57|29.72|28.58|28.54|28.58|28.63|28.64|28.69|28.56|28.12|27.71|27.41|27.23|28.29|28.28||29.3|29.2|28.81|28.47|28.27|28.76|28.85|29.18|28.9|29.05|29.06|28.58|29.06|28.82|28.45|31.09|30.88|31.1|30.73|31.09|30.67|31.33|31.23|31.19|30.92|31.2|30.88|30.64|30.96|30.94|30.47|30.49|30.23|30.84|30.94|30.8|30.55|30.52|30.3|29.67|30.05|29.99|30.15|29.46|29.48|29.35|29.43|29.53|29.97|30.38|31.09|30.85|30.82|30.85
00928|20726|/equities/sonoco-products-comp|R1000VALUE||64.41|65.73|64.87|64.89|64.56|64.78|65.49|65.42|65.81|65.3|64.87|63.75|63.19|62.21|61.72|61.12|61.2|62.44|62.58|63.93|63.49|62.68|62.56|62.66|62.02|61.8|62.06|59.49|59.23|57.42|57.95|57.67|57.75|57.64|57.84|57.78|58.52|57.8|57.48||58.83|57.04|57.08|56.86|57.56|56.93|55.02|54.79|52.17||52.14|51.71|54.62|54.8|55.35|56.91|58.19|59.04|60.76|60.17|59.56|60.15|59.23|58.47||59.14|57.89|57.28|57.44|57.24|56.32|56.99|57.45|59.3|58.13|57.97|58.2|57.7|58.27|59.51|60.92|61.19|62.88|61.4|60.42|61.91|62.11|61.27|60.28|62.15|62.99|66.81|65.91|64.59|63.12||63.57|63.59|63.18|63.39|63.02|62.9|62.95|62.35|62.57|63.7|62.56|62.72|62.39|61.35|61.91|60.54|60.45|61.7|58.3|58.96|58.42|57.9|57.61|57.15|55.65|55.49|55.45|54.42|55.5|57.16|57.51|57.1|56.59|58.72|58.79|56.66|57.64|58.53||59.01|58.59|57.85|57.42|56|56.06|55.73|57.2|56.86|55.95|56.39|56.96|57.65|57.7|56.64|56.73|56.43|56.07|56.9|57.58|56.72|57.7|58.52|57.74||58.53|58.69|58.28|58.42|58.22|58.39|58.16|58.45|58.3|57.49|57.89|57.71|57.94|57.79|57.03||55.48|55.34|56.18|55.01|58.69|59.58|59.05|59.02|59.4|59.89|59.61|60.24|60.21|60.32|58.99|58.98|58.1|58.13|60.58|60.81||61.93|62.47|62.51|61.11|61.04|61.85|61.51|61.84|62|61.53|60.99|60.76|60.48|60.69|59.57|58.94|58.67|58.49|57.95|58.42|58.12|59.29|58.66|59.53|59.57|61.57|60.91|61.37|61.3|61.42|60.87|60.66|60.73|60.79|61.34|60.96|60.86|60.51|60.16|59.58|60.52|60.49|60.83|60.3|60.66|60.23|59.78|60.18|60.19|61.37|62.27|62.15|62.62|62.87
00929|39133|/equities/colfax|R1000VALUE||52.3|54.56|53.24|52.9|52.68|55.34|57.86|58.05|59.49|60.11|59.84|58.56|57.75|56.74|58.02|58.42|57.2|59.09|59.46|59.67|59.72|59.38|58.77|57.33|57.72|57.71|58|57.82|56.81|54.03|54.31|53.61|53.65|54.02|54.19|55.55|56.22|55.12|55.61||56|55|55.67|56.48|58.99|58.26|55.4|55.26|55.84||56.48|57.16|61.2|60.31|61.56|62.8|64.82|66.01|67.28|66.88|66.17|67.42|66.72|66.34||66.82|64.85|63.85|63.94|64.95|65|66.27|64.72|66.7|63.44|63.94|62.91|63.44|63.84|60.37|64.94|65.5|67.56|65.88|65.1|64.87|66.37|64.93|66.51|67.32|67|68.33|70.47|70.36|67||69.17|70|68.27|68.38|68.29|67.35|69.12|70.45|67.18|69.81|68.44|69.26|70.17|67.89|68.92|68.44|68.69|69.73|68.26|68.95|69.09|68.73|64.34|62.02|63.21|65.65|66.06|64.1|62.47|66.9|68.8|69.38|67.47|69.16|73.06|72.48|71.74|72.08||71.08|71.72|72.94|72.32|70.67|69.97|71.72|73.1|72|70.83|70.65|69.76|72.17|72.31|70.72|69.64|69.47|70.52|72.96|73.66|73.01|74.52|75.9|75.87||76.48|77.4|77.53|78.22|76.43|77.05|78|78.82|80.78|79.87|79.06|79.34|79.67|79.31|79.03||77.65|77.02|77.71|73.85|75.69|75.38|76.9|76.54|77.05|78.14|78.81|80.06|80.29|78.86|77.21|79.08|77.05|79.87|82.85|83.42||86.06|87.2|87.29|86.8|87.68|88.37|88.99|89.73|89.38|87.8|87.66|89.44|90.9|91.1|90.73|90.73|90.97|89.97|88.78|88.73|87.17|88.8|88.32|88.15|88.11|87.65|86.62|86.41|87.06|84.6|82.57|81.83|81.82|83.36|83.09|82.64|80.96|80.75|80.99|78.94|80.01|80.41|80.3|79.62|79.12|77.57|76.38|76.93|77.86|80.37|81.66|80.23|80.85|79.63
00930|20572|/equities/cousins-properties-inc|R1000VALUE||27.88|28.63|28.33|28.74|28.71|29.71|30.13|30.27|30.84|30.51|30.7|30.58|29.99|29.36|29.26|28.98|29.11|29.77|29.98|30.69|30.85|30.51|30.24|30.27|30.38|30.26|30.21|30|29.97|28.92|28.66|28.18|28.25|28.43|28.02|28.36|29|28.94|29.57||29.65|29.23|29.76|30.15|30.16|30.17|29.47|29.36|29.24||29.62|28.78|29.96|29.54|29.96|32.21|32.55|33.54|34.33|33.52|33.66|34.16|34|34.55||34.73|34.09|33.99|33.85|33.81|33.41|33.63|34.29|34.82|33.67|33.68|33.35|33.02|33.3|34.03|35.1|35.65|36.56|35.99|35.49|35.9|38.12|37.59|38.19|38.97|38.79|39.48|39.81|39.1|38.51||38.57|38.52|37.82|38.21|37.54|37.5|38.58|38.67|39.68|40.83|40.29|41.12|41.51|40.26|40.02|39.14|38.82|39.7|39.64|39.63|39.94|39.32|39.38|39.26|39.81|39.84|39.82|39.05|39.08|39.56|39.22|39.42|38.65|38.63|38.93|37.83|37.64|38.82||38.83|39.71|40.15|39.24|38.17|38.26|38.01|38.4|37.83|38.15|37.85|38.44|38.57|38.63|38.56|38.18|37.49|38.11|38.16|38.41|38.42|38.6|39.59|40.67||41.45|41.46|41.17|41.36|41.35|42.15|41.77|41.07|41.67|41.26|40.28|40.35|40.28|40.02|39.85||39.44|39.32|38.79|37.72|38.71|39.09|38.97|38.82|39.17|39.38|39.26|39.79|39.45|39.39|38.08|38.52|37.48|37.76|38.56|38.55||39.7|39.54|39.27|39.18|39.33|39.29|39.84|40.46|39.95|40.04|39.9|39.86|40.06|39.92|39.32|39.76|39.13|40.08|39.61|39.87|39.32|39.82|39.73|39.99|40.07|40.64|39.78|40.1|40.05|39.81|39.33|39.26|39.02|38.79|38.67|38.52|38.1|38.26|38.41|37.29|38.15|37.82|38.02|37.79|37.71|37.52|36.99|37|36.93|37.38|37.48|37.32|37.56|37.01
00931|16700|/equities/national-instrume|R1000VALUE||40.95|42.18|41.72|41.34|41.42|42.5|42.91|42.02|42.3|41.92|41.66|40.14|40.22|39.25|39.53|39.39|39.39|38.78|38.33|38.87|38|35.56|34.91|34.26|34.32|34.43|34.86|33.88|33.3|32.06|32.43|31.4|31.5|31.15|31.75|31.97|31.8|31.24|31.44||31.02|31.23|31.53|31.89|32.72|32.4|31.53|31.43|31.74||31.44|31.41|32.58|32.06|31.82|34.11|34.49|35.11|35.72|35.13|35.21|35.51|34.24|35.32||35|34.68|34.35|34.58|35.48|33.29|33.09|33.12|33.86|33.5|33.7|32.26|31.65|32.84|32.11|34.45|34.82|36.12|35.22|34.25|36.14|39.9|38.39|38.42|39.78|39.31|39.68|40.1|39.61|38.86||38.71|39.18|38.83|39.17|39.87|40.46|40.43|40.5|41.51|41.29|40.59|40.91|41.35|40.47|40.56|40.21|39.84|40.53|40.22|40.56|39.44|38.95|37.6|36.79|38.12|38.97|39.31|38.22|38.19|39.42|40.29|40.46|39.97|40.15|40.19|39.49|39.12|40.13||39.82|39.92|41.17|40.81|39.96|39.91|40.76|41.02|40.97|40.26|40.29|40.56|41.66|41.52|41.22|40.8|38.78|40.03|39.64|41.03|40.33|40.66|40.36|40.63||41.72|41.85|42.22|42.63|41.17|41.03|41.93|41.65|42.58|43.44|43.67|43.77|44.1|43.94|44.32||43.51|43.13|42.31|41.66|42.33|42.18|43.3|42.82|42.9|43.41|43|43.84|41.9|40.81|40.32|41.69|41.23|41.52|42.97|42.98||44.55|45.01|45.21|45.36|45.39|45.3|45.12|44.99|44.79|44.08|43.71|43.74|43.78|43.86|44.09|43.12|42.95|43.71|42.47|40.89|40.29|40.63|40.73|40.44|41.31|40.81|41.02|40.37|41.01|41.42|40.73|40.07|40.24|40.99|40.77|40|40.13|39.7|40.5|39.23|39.37|40.39|42.12|41.16|41.45|41.29|41.1|41.31|41.91|41.97|42.07|41.91|42.36|42.23
00932|20632|/equities/evercore-partners-inc|R1000VALUE||96.27|99.99|98.7|98.72|98.3|101.65|105.01|104.39|105.25|104.88|105|104.03|102.26|99.11|101.33|101|100.73|100.17|97.75|98.99|99.97|98.55|96.15|94.21|95.66|96.06|95.69|95.71|93.44|89.27|89.39|85.76|88.26|89.76|89.46|91.74|93.57|92.61|94.52||94.11|93.61|95.32|96.78|96.78|97.98|93.7|93.93|95.15||93.88|93.36|96.18|94.32|94.42|99.2|106.5|109.77|113.44|112.37|110.3|113.85|110.64|114.2||115.14|111.84|109.65|107.65|110.13|109.56|110.1|110.68|114.2|109.79|109.46|106.55|106.82|108.72|108.75|110.56|111.03|114|111.16|110.19|105.75|110.75|106.36|107.29|110.58|107.34|111.48|114.41|113.62|107.08||106.12|107.34|105.97|107.77|107.71|105.37|105.58|109.84|112.13|111.8|111.32|114.41|118.81|114.57|113.87|115.69|114.82|117.61|115.76|117.72|116.56|117|112.44|110.9|110.67|111.31|113.26|108.18|110.37|118.74|123.47|124.44|124.07|127.01|127.85|123.74|122.72|119.31||120.8|123.73|126.92|126.97|123.3|123.26|127.46|133.64|127.86|129.65|129.4|128.18|126.02|126.62|124.82|119.82|116.22|117.51|118.34|120.23|118.52|121.56|122.55|125.71||133.23|137.07|139.39|139.71|136.47|137.04|137.39|134.61|139.68|137.06|135.85|136.23|136.74|137.88|137.94||135.71|133.89|132.74|128.95|133.84|136.65|137.42|137.21|132.79|136.33|135.95|136.66|138.62|135.37|134.17|139.15|135.45|138.7|145.15|143.31||148.63|149.88|149.37|149.86|151.69|152.71|153.99|155.32|155.66|154.38|150.73|151.32|151.55|151.25|151.1|154.3|152.29|154.45|151.84|152.42|150.41|161.01|162.04|160.08|161.92|163.18|158.77|156.34|154.47|151.06|148.08|147.76|146.5|146.51|144.57|142.62|142.97|140.07|138.08|133.67|136.42|137.38|140.14|137.59|137.23|134.43|132.55|134.12|138.15|139.29|139.93|138.39|139.34|138.95
00933|39244|/equities/new-york-community-bancorp|R1000VALUE||10.08|10.39|10.34|10.36|10.46|10.74|10.89|10.86|10.95|10.8|10.77|10.65|10.58|10.31|10.31|10.19|10.32|10.31|10.31|10.64|10.62|10.6|10.14|9.39|9.53|9.42|9.51|9.56|9.61|9.31|9.36|9.1|9.13|9.28|9.15|9.27|9.39|9.24|9.46||9.29|9.13|9.06|9.04|9.1|9.12|8.74|8.67|8.66||8.65|8.71|9.09|9.1|9.04|9.22|9.37|9.62|9.77|9.79|9.65|10.14|9.9|9.98||9.91|9.91|9.68|9.7|9.5|9.45|9.76|9.59|9.57|9.13|9.12|9.17|8.91|8.97|9.1|9.25|9.48|9.6|9.47|9.44|9.24|9.59|9.8|9.75|10.07|10.06|10.34|10.6|10.33|10.07||10.04|10.09|9.9|10.03|10|10.16|10.25|10.43|10.62|10.59|10.72|10.97|11.14|10.93|10.97|10.83|10.82|11.02|10.89|11.13|11.09|11.33|11.04|10.97|11.09|11.08|11.31|11.18|11.13|11.33|11.63|11.65|11.16|11.54|11.55|11.2|11.3|11.47||11.58|11.6|11.84|11.74|11.46|11.6|11.5|11.7|11.6|11.5|11.43|11.46|11.53|11.76|11.66|11.74|11.7|12.01|12.19|12.25|12.1|12.46|12.72|13.1||13.26|13.3|13.28|13.2|13.12|13.13|13.01|12.62|12.59|12.42|12.21|12.21|12.21|12.25|12.22||12.05|11.96|11.87|11.55|11.69|11.87|11.74|11.88|12.07|12.33|12.25|12.31|12.26|12.28|12.04|12.18|11.78|11.98|12.21|12.4||12.76|12.62|12.56|12.37|12.4|12.48|12.46|12.51|12.43|12.59|12.43|12.6|12.57|12.39|12.38|12.74|12.43|12.58|12.43|12.65|12.82|13.94|13.97|14.03|14.11|14.1|14.11|13.95|13.85|13.92|13.8|13.75|13.69|13.67|13.57|13.41|13.43|13.48|13.4|12.87|12.96|12.99|13.13|12.69|12.67|12.45|12.49|12.52|12.72|12.68|12.87|12.65|12.78|12.35
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||41.93|42.7|42.27|42|42.31|42.69|43.12|43.52|44.58|44.91|44.73|43.84|43.71|43.18|42.72|42.58|42.22|42.83|42.91|43.96|44.34|43.71|42.59|42.55|42.83|42.81|42.16|41.99|41.91|40.83|41.37|40.22|40.31|40.58|40.5|39.75|39.74|39.48|39.17||38.93|37.78|38.39|38.97|39.41|38.46|38.16|37.7|37.35||36.92|36.62|37.43|36.23|36.94|39.55|40.18|41.7|42.37|41.59|41.61|42.2|41.89|41.99||42.12|41.28|41.53|40.68|40.08|40.63|40.67|41.23|43.08|42.27|42.02|40.6|39.07|39.2|39.79|41.46|41.81|43.53|43.71|42.7|43.45|45.69|44.5|45.05|45.69|46.09|47.4|47.83|47.24|46.26||46.01|45.89|45.63|45.64|45.91|45.75|46.25|45.86|46.14|46.8|46.02|46.57|47.7|46.07|45.98|45.23|45.12|45.85|45.19|46.15|46.06|45.75|45.95|45.73|46.46|46.58|46.29|45.55|45.23|47.41|46.61|46.55|45.76|46.37|46.78|45.76|45.26|46.07||46.8|47.03|47.08|46.64|45.56|45.96|45.58|46.84|45.65|45.42|45.37|46.32|46.83|47.11|47.46|46.88|45.42|45.59|45.95|45.97|45.63|45.7|47.45|48.23||49.61|49.55|49.15|48.47|48.16|48.21|48.35|47.66|48.54|47.87|48.19|48.03|48.27|47.94|47.86||47.14|47.23|46.51|45.36|46.07|47.27|47.15|47.19|47.81|47.05|46.78|47.26|46.54|45.97|44.72|45.52|43.68|44.56|45.8|45.5||47.15|46.43|46.87|46.82|47.36|47.67|47.77|48.32|48.37|49.1|48.74|48.78|48.68|49.21|48.69|49.04|49.65|49.6|48.93|49.96|49.14|49.45|48.97|48.69|48.61|48.31|47.69|48|48.1|48.4|48.45|47.55|47.15|47.21|47.81|48.1|47.31|47.73|47.39|46.04|47.22|47.37|47.87|48.89|49.75|50.05|49.26|48.93|49.38|50.31|50.08|49.65|50.1|49.45
00935|39293|/equities/manpower-inc|R1000VALUE||73.91|78.16|76.24|76.71|76.34|79.01|80.39|80.82|82.51|81.48|81.3|81.12|80.01|77.42|77.58|77.66|77.64|77.87|76.88|78.59|78.41|78.2|76.78|74.21|76.22|75.7|79.19|78.37|79.18|79.55|76.48|75.39|76.67|77.77|75.77|78.61|80.67|78.42|77.77||77.94|76.41|76.61|77.32|78.29|78.71|75.62|78.59|77.83||75.95|74.79|79.51|78.06|78.37|82.85|86.86|88.93|90.77|88.94|86.01|88.89|85.45|89.61||88|87.92|89.81|88.54|89.59|91.11|89.47|89.31|93.93|89.11|89.79|88.71|89.6|90.69|93.19|90.42|91.19|95.59|92.66|91.22|90.2|93.07|89.83|90.45|92.73|92.39|94.52|95.96|95.08|88.76||87.47|88.6|87.2|87.93|87.87|88.61|90.27|91.9|94.38|94.02|93.92|97.1|99.98|94.07|94.29|94.22|92.64|94.53|94.82|97.3|97.53|96.82|94.66|92.2|87.71|89.15|90.44|88.28|87.02|95.26|101.32|101.41|98.33|106.28|109.09|105.68|106.96|107.84||110.32|111.21|115.53|114.75|109.76|109.64|110.2|111.27|110.5|106.5|107.3|106|107.16|109.1|104.87|103.71|101.88|102.78|102.28|104.36|102.02|103.43|106.73|106.84||109.18|106.97|103.89|103.72|102.08|100.27|101.47|100.55|101.08|99.16|97.33|97.52|98.44|97.8|96.6||95.48|94.49|93.65|91.54|93.61|94.58|94.76|93.1|93.37|94.53|93.66|94.75|94.67|94.5|92.62|93.63|89|89.63|93.24|93.52||98.5|98.78|100.02|99.27|99.1|98.53|102.2|102.35|103.43|102.39|102.47|102.24|103|103.11|102.35|101.17|99.91|99.36|96.65|98.34|96.4|99.46|101.29|101.76|103.69|104.1|105.97|113.13|112.69|112.96|110.91|111.46|111.74|113.35|113.54|110.78|112.44|110.78|111.32|108.28|109.85|110.06|111.47|109.72|110.62|108.26|106.54|108.21|110.69|117.12|118.93|117.51|118.57|118.12
00936|20812|/equities/dolby-laboratories|R1000VALUE||73.46|77.1|75.62|75.33|76.43|78.17|79.33|78.53|79.82|80.53|80.75|79.35|79.09|75.5|78.38|78.43|78.32|78.34|77.26|77.58|77.4|76.96|76.31|75.45|76.11|76.83|77.45|76.94|73.56|72.49|73.09|71.94|72.16|72.24|72.96|73.5|73.18|72.48|72.05||70.82|71.56|72.69|73.15|74.84|76|73.33|71.82|71.41||70.99|69.96|72.28|71.35|71.67|74.26|75.77|77.1|77.8|77.85|77.85|78.8|77.3|77.62||78.32|76.17|75.17|73.93|75.34|75.11|75.53|75|76.08|75.01|75.24|73.4|72.34|72.28|72.41|71.54|75.43|78.59|77.88|78.43|77.47|78.16|76.04|76.2|77.57|77.29|78.18|77.92|77.95|77.57||77.83|77.82|77.37|76.89|77.17|77.21|76.68|77.58|79.39|79.09|78.22|78.48|79.29|77.88|76.7|75.84|75.3|76.18|74.14|74.59|73.19|73.11|70.93|69.71|70.62|71.51|71.41|70.59|71|72.43|73.62|74.13|72.55|75.1|75.87|75.84|74.58|75.15||75.3|75.14|76|77.31|75.95|76.07|77.69|78.54|76.52|76.76|75.86|85.29|88|87.88|87.85|86.37|84.41|85.31|85.81|87.86|86.86|87.99|88.86|90.89||91.95|91.87|92.96|93.08|93.28|92.33|92.09|93.84|96.28|95.86|95.22|95.59|95.53|94.6|93.96||92.69|92.59|91.46|90.39|91.6|92|91.8|90.55|88.78|88.7|88.6|89.24|88.44|87.06|86.75|85.45|83.4|83.41|85.7|85.9||86.74|86.44|87.38|89.57|90.35|87.61|88.95|88.48|89.93|88.47|88.44|89|89.84|89.81|89.91|90.06|89.84|89.98|88.35|87.4|87.64|90.1|91.35|91.84|92.33|92.08|92.76|90.87|89.77|89.23|88.04|87.73|87.77|88.83|89.76|89.01|87.9|87.13|88.7|88|88.73|89.82|91.72|92.47|92.74|91.76|91.51|92.21|93.3|96.01|95.84|95.49|95.31|94.73
00937|16859|/equities/pacwest-bancorp|R1000VALUE||27.29|28.51|27.86|27.78|27.73|28.65|29.49|29.61|30.3|29.79|29.72|29.38|29.18|28.22|28.02|27.9|27.53|27.49|27.35|27.85|28.03|27.81|27.24|26.72|27.16|26.85|27.56|29.14|28.51|27.53|27.29|26.09|26.45|27.05|26.96|27.45|27.67|26.96|27.57||27.26|26.66|27.18|27.31|27.36|27.47|25.95|26.6|26.56||26.44|25.9|27.37|27.42|27.32|28.87|30.76|31.94|32.34|32.06|31.87|32.44|31.41|31.58||31.44|31.2|30.31|29.22|30.23|29.6|29.68|30.48|31.24|29.95|30.51|30.35|30.2|31.08|31.36|32.36|33.11|34.5|33.62|33.4|32.89|34.12|33.42|33.59|34.64|34.5|35.29|38.1|40.19|38.01||37.33|38.66|38.03|38.65|38.55|38.72|39.58|40.89|41.67|42.57|43.13|44.48|46.08|45.12|45.47|44.5|44.16|46.45|44.89|44.85|45.07|45.89|44|44.44|43.84|43.86|43.49|41.48|40.6|43.69|47.24|47.67|46.32|49.42|49.02|46.54|47.61|48.29||48.7|48.98|51.11|51.05|48.88|49.89|50.51|50.39|50.65|48.71|48.76|47.21|47.14|47.6|46.43|45.94|46.03|47.63|47.3|47.64|48.17|48.21|48.13|49.82||51.2|50.71|50.58|50.45|49.99|49.9|49.46|47.63|47.55|46.24|45.17|45.24|45.41|45|44.83||44.19|43.96|43.53|41.91|43.14|44.44|44.7|44.09|43.84|44.92|45.02|45.48|45.02|44.37|43.55|44.95|43.36|44.74|46.1|46.28||49.24|49.42|48.64|47.68|48.18|48.24|48.86|48.9|48.38|49.03|48.97|49.42|49.22|49.53|48.99|50.28|49.26|49.29|47.47|46.6|45.71|47.21|47.72|47.61|47.2|48.14|47.88|48.11|47.55|47.73|47.12|46.37|46.09|46.96|46.61|46.04|46.64|46.22|46.7|45.32|45.97|45.53|46.34|45.38|44.72|42.64|42.06|41.15|42.03|41.81|42.08|41.19|42.34|41.76
00938|8089|/equities/slm-corporation|R1000VALUE||14.84|15.29|14.87|14.97|14.96|15.56|15.95|15.94|16.13|15.9|16.17|15.95|15.8|15.03|15.55|15.33|15.37|15.53|15.37|15.85|15.6|15.51|17.25|16.35|16.66|16.81|16.91|16.66|16.67|15.86|15.75|15.47|15.73|15.65|15.99|16.27|16.42|16.03|16.2||16.54|15.94|16.03|16.1|16.28|16.26|15.67|15.53|15.68||15.6|14.96|17.15|16.99|17|18.25|19.29|19.65|20.14|19.53|19.35|19.56|19.04|19.59||19.49|19.05|18.38|18.05|18.07|17.55|17.22|16.98|17.72|16.97|16.62|15.96|15.81|15.97|16.53|17|17.31|18.15|17.27|16.93|16.73|16.9|16.34|16.66|17.11|16.73|17.2|17.47|17.3|16.75||16.81|16.95|16.72|16.66|17.32|17.09|17.4|18.13|17.91|18.25|18.36|18.04|18.65|18.12|18.25|18.17|17.87|18.39|18.26|18.63|18.3|18.27|17.54|17.4|17.18|17.4|17.68|16.89|17.16|17.5|18.55|19.4|18.99|19.7|19.99|19.12|19.02|19.58||20.04|20.11|20.7|20.38|19.69|19.8|19.88|19.52|19.59|19.58|19.94|19.55|19.25|19.27|18.34|18|17.52|17.12|17.17|17.34|17.21|18.2|18.92|20.25||20.78|20.74|20.38|20.37|20.41|20.34|20.19|19.8|20.14|19.66|19.67|19.47|19.5|19.45|19.27||19.11|18.86|18.42|17.64|18.3|18.64|18.77|18.25|18.32|18.85|18.79|18.78|18.74|18.38|18.07|18.45|17.94|17.78|17.9|17.86||18.5|18.65|18.54|18.41|18.43|18.37|18.52|18.66|18.73|18.5|18.8|18.51|18.39|18.44|18.42|18.49|18.24|18.78|18.35|18.14|17.58|18.51|18.74|18.5|18.37|17.86|17.59|17.65|17.42|17.54|17.1|17.3|17.41|17.53|17.72|17.53|17.66|17.56|17.79|17.6|17.42|17.83|18.19|17.89|17.88|17.31|17.46|17.5|18.1|17.87|17.83|17.42|18.09|17.92
00939|101886|/equities/platform-sp|R1000VALUE||19.45|20.02|19.48|19.61|19.36|20.06|20.55|20.33|20.63|20.17|20.2|19.68|19.69|18.71|19.27|19.34|19.63|19.68|19.85|20.08|19.76|19.59|19.63|19.14|19.1|19.03|19|18.84|18.62|18.09|17.84|17.52|17.73|17.78|17.52|17.33|17.53|17.36|17.25||16.94|17.8|18|18.29|18.65|18.68|17.73|18.04|18.27||18.01|18.07|19.44|19.3|19.54|20.29|20.98|21.44|21.99|21.72|21.72|22.09|21.26|21.29||21.29|20.93|20.51|20.31|20.51|20.17|19.93|19.98|20.8|20.19|20.31|19.8|19.63|20.14|20.3|20.79|21.15|21.79|21.15|20.6|20.62|21.3|20.01|20.21|20.52|20.21|21.02|21.32|20.94|20.29||20.43|20.34|20.09|20.16|20.55|20.98|21.12|21.4|21.76|22.17|21.9|22.45|22.92|22.14|22.34|22.24|22.12|22.42|22.24|22.29|22.65|22.04|21.46|21.23|21.42|21.61|21.63|19.8|19.93|22|22.96|23.66|23.02|24.58|24.75|23.72|23.38|23.44||23.7|24.02|24.64|24.3|23.26|23.3|23.9|24.26|23.44|22.89|22.97|23.11|23.42|22.92|22.44|21.88|21.58|22.15|22.22|22.88|22.93|23.35|23.91|24.21||24.7|24.6|24.5|24.27|23.93|23.88|24.15|24.5|24.85|24.56|24.28|24.02|24.26|24.12|24.03||23.61|23.6|23.3|22.65|23.03|23.16|23.86|22.55|22.91|23.52|23.34|23.44|23.55|23.1|22.68|23.01|22.48|22.87|23.79|24.11||24.64|24.85|24.94|25.01|24.53|24.94|25.33|25.62|25.79|25.29|25.12|25.18|24.71|26.03|26.22|25.37|24.44|22.81|22.71|22.69|22.13|22.6|22.6|22.86|22.52|22.48|22.43|22.73|22.6|22.51|22.09|22.47|22.79|22.92|23.02|22.82|23.05|22.31|22.16|21.68|22.26|22.27|22.82|22.05|21.68|21.06|20.64|20.76|20.93|21.35|21.7|21.18|21.78|21.67
00940|15321|/equities/acadia-healthcare|R1000VALUE||82.64|85.23|84.07|83.02|82.88|82.36|82.64|81.49|81.75|82.63|82.61|81.41|81.15|79.59|81.09|81.37|80.76|81.94|81.13|81.93|82.91|81.68|78.49|78.85|78.63|77.59|75.36|77|77.22|74.98|76.01|73.73|73.11|72.8|73.28|74.97|73.38|71.8|71.87||71.58|67.63|70.2|69.05|69.97|70.37|68.5|67.64|66.95||64.9|66.15|65.95|63.69|65.86|68.23|68.59|69.94|71.14|70.22|70.94|71.15|68.93|71.17||72.29|71.92|72.04|70.92|70.16|70.35|70|69.48|73.7|70.75|70.59|67.65|66.37|66.94|66.14|70.45|70.94|72.21|67.44|66.87|67.88|69.36|67.78|67.24|69.37|68.01|74.84|75.91|74.35|73.8||75.02|75.03|74.7|73.71|73.96|70.92|68.39|67.02|66.39|67.18|65.53|65.64|68.05|66.88|65.89|64.78|64.48|65.23|65.17|65.76|66.33|65.81|64.34|64.23|64.96|64.37|63.86|61.57|61.53|62.21|62.68|61.24|60.64|56.71|56.92|53.4|52.53|52.8||52.93|53.81|54.84|54.67|52.41|51.8|52.91|53.38|51.7|50.61|52.14|52.53|53.5|53.04|52.65|52.31|50.85|52.64|53.16|54.79|53.04|53.3|53.8|54.51||57.63|56.98|55.61|57.34|55.61|56.36|57.9|58.87|60.34|60.28|60.7|60.13|59.76|60.05|59.23||59.12|58.76|58.14|56.42|57.92|56.25|57.94|56.85|57.97|58.7|58.21|59.45|59.02|56.92|56.19|57.24|53.76|56.17|56.6|57.81||61.25|60.86|61.69|61.92|64.62|65.21|65.15|64.91|64.73|63.94|64.17|64.16|64.3|64.22|62.41|62.18|62.74|63.2|62|58.38|56.12|55.94|56.23|57.75|57.95|57.19|56.76|56.53|56.89|55.71|55.15|56.22|56.42|58.12|60.14|60.64|61.06|64.57|65.49|63.78|64.25|64.57|65.59|65.15|65.15|65.5|63.74|63.21|61.22|59.36|59.74|60.48|65.02|64.66
00941|7865|/equities/autonation-inc|R1000VALUE||126.35|129.14|126.08|124.82|124.42|125.58|126.64|127.2|132.49|123.52|124.71|123.84|123.25|121.14|123.05|120.85|119.71|120.08|116.23|120.48|118.74|117.4|112.61|111.05|114.06|117.07|115.62|122.18|124.14|117.15|114.46|111.63|113.78|114.3|112.66|113.8|115.18|112.66|116.79||114.81|111.76|116.58|115.81|116.96|116.33|111.7|112.45|111.49||110.64|104.77|113.4|115.07|111.41|120.12|122.76|121.34|122.41|122.78|121.2|120.8|120.88|119.56||122.13|118.36|114.84|110.2|107.41|108.39|109.76|110.39|122.66|122.19|123.68|118.67|118.38|117.43|121.51|123.82|122.86|126.14|123.18|119.74|115.91|116.25|113.81|116.15|115.57|106.37|101.84|105.61|108.64|103.12||101.46|100.46|101.61|104.45|103.36|100.14|97.79|97.94|100.1|98.84|99.58|107.89|112.71|109.69|112.08|113.39|115.91|117.98|117.98|118.45|118.91|117.91|115.24|113.06|110.58|110.49|110.22|111.58|108.85|113.13|113.11|119.83|112.86|114.66|112.77|106.5|104.2|105.34||109.83|106.93|111.12|108.88|104.43|105.09|105.83|108.52|106.31|103.57|104.05|107.36|108.33|108.67|109|107.97|104.62|107.46|110.09|112.48|104.98|105.07|106.83|109.52||109.9|111.61|112.54|114.18|116.36|112.61|112.28|111.23|114.58|114.05|116.85|115.98|113.02|112.74|113.36||112.12|111.74|110.89|110.56|113.95|116.11|116.2|115.98|114.28|120.67|119.66|120.3|122.89|124.57|124.04|126.8|122.67|123.85|127.46|127.19||126.99|127.62|125.96|117.85|120.86|117.75|130.9|129.02|128.68|124.94|124.45|125.14|122.36|123.65|122.03|122.38|120.11|123.38|121.12|120.86|120.39|125.43|131.04|130.48|126|116.96|115.44|117.32|116.71|116.04|114.37|117.18|117.6|118.12|117.49|115.15|115.06|120.25|119.42|121.76|129.01|122.48|124.41|123.82|122.25|125.6|121.09|118.82|120.46|117.29|110.49|106.6|105.89|104.53
00942|1162794|/equities/albertsons-companies|R1000VALUE||28.01|28.45|28.34|28.29|28.55|28.77|28.71|28.47|28.69|28.25|28.07|28.91|28.77|28.66|27.8|27.05|26.8|26.79|26.92|26.85|26.85|26.85|26.62|26.52|26.43|26.5|26.35|26.86|26.5|26.32|26.07|26.42|26.53|26.5|26.61|26.93|27.21|26.86|26.86||27.56|26.72|28.15|28.41|29.52|29.36|29.13|28.39|28.97||27.37|28.08|28.69|28.31|28.77|29.96|29.47|29.25|30.31|30.3|30.94|30.96|30.51|30.55||30.61|30.25|29.68|29.29|28.27|27.51|27.09|27.1|29.24|29.89|29.96|29.97|29.85|30.3|30.13|30.11|30.12|31.81|31.26|31|31.28|32.13|31.36|31.42|32.43|32.23|33.88|33.29|33.11|33.01||32.41|33.18|31.97|34.78|35.28|34.77|34.09|33.87|33.87|33.93|33.25|33.51|33.46|33.37|32.88|35.7|35.77|35.69|36.14|35.17|36|35.3|35.58|35.27|34.41|34.58|34.68|35.34|35.63|36.16|35.7|31.99|31.4|29.15|29.72|29|28.4|28.29||29.01|28.75|28.78|29.29|28.79|28.43|28.56|28.97|28.92|28.24|28.1|28.47|28.43|28.16|28.15|26.85|27.46|26.82|27.08|28.46|28.28|28.2|29.37|30.47||30.94|30.98|29.63|28.79|31.9|31.21|31.21|29.95|29.65|29.34|30.19|30.17|30.05|29.83|29.54||29.9|29.8|29.84|30.02|30.84|30.63|30.13|30.25|31.32|30.7|30.51|31.84|35.84|36.81|35.7|35.98|34.25|35.19|35.43|35.72||34.83|35.26|36.18|33.77|34.73|34.11|33.98|34.81|35.03|34.68|34.02|33.76|33.36|34.8|34.75|34.99|31.61|31.82|30.95|30.05|30.21|30.26|30.65|30.82|29.51|28.91|28.3|29.51|28.56|28.35|27.64|27.1|27.07|27.07|28|28.38|29.47|30.1|29.77|31.13|32.07|31.31|30.85|31.34|31.78|30.26|30.38|29.91|30.1|30.25|30.78|29.63|30.45|30.03
00943|21174|/equities/mastec-inc|R1000VALUE||83.75|85.26|84.58|82.25|80.97|82.12|82.99|81.79|82.42|82.23|83.15|81.75|80.55|79.62|80.85|81.29|80.24|79.72|79.11|78.13|78.93|78.96|74.04|71.7|68.36|72.52|73.27|73.51|73.79|70.63|71.51|70.99|71.5|71.26|71.7|72.65|72.97|70.87|71.8||72.08|71.66|71.3|72.8|75.03|73.57|70.4|72.52|73.64||69.4|68.67|75.47|76.97|78.94|82.44|85.19|85.95|87.16|85|81.15|83.18|83.54|83.59||84.28|83.09|81.2|79.11|79.6|80.25|78.2|78.04|79.97|78.18|77.74|75.64|75.22|75.73|74.7|77.03|74.44|76.9|73.73|72.75|72.01|72.81|72.33|72.29|75.13|75.73|78.94|81.59|80.96|78.79||79.75|78.6|80.28|80.66|79.58|78.8|79.46|81.26|83.73|87.6|87.1|86.13|86.93|86.17|87.63|86.92|86.71|88.58|88.01|88.56|87.23|85.93|82.91|82.85|85.38|81.96|79.6|77.79|71.94|74.9|76.85|77.39|76.51|78.76|79.05|90.95|86.97|88.17||91.5|93.02|94.18|92.88|89.2|89.09|90.16|91.82|88.28|85.48|84.84|84.58|85.19|87.23|86.13|85.13|83.64|86.49|87.57|89.53|88.85|90.11|90.9|94.19||96.44|94.47|93.92|96.57|94.75|93.96|94.48|94.08|96.08|94.18|92.28|91.98|91.87|91.85|92.03||91.29|90.75|90.26|87.7|86.52|87.98|88.7|88.87|89.76|91.95|93.26|95.07|95.89|92.09|89.05|92.06|90.19|92.17|97.79|97.72||100.58|101.57|97.88|100.98|96.78|94.7|95.67|93.74|95.66|95.71|95.25|96.51|99.6|93.84|89.54|89.83|89.84|91|89.13|89.66|86.61|89.01|89.21|88.54|88.82|87.46|86.87|86.44|86.26|86.71|85.07|85.89|85.69|87.98|88.45|86.67|89.1|88.47|89.3|86.28|88.48|88.94|89.3|86.95|87.14|85.94|85.77|87.27|89.61|90.34|92.62|90.05|90.64|88.82
00944|7860|/equities/ashland-inc|R1000VALUE||102.96|106.6|103.71|103.73|102.96|105.95|108.38|106.89|108.07|107.08|106.43|105.17|106.42|102.64|103.72|103.78|102.11|100.83|99.85|101.52|100.47|100.91|102.4|104.99|105.01|104.72|105.07|103.48|102.29|100.74|98.75|97.43|98.6|99.99|100.89|101.44|103.48|102.37|101.6||103.67|103.05|102.61|103.09|103.85|103.18|97.04|97.48|97.25||95.45|94.81|98.5|98.5|98.92|102.72|107.47|108.71|110.51|110.19|107.03|107.79|105.29|107.02||108.84|105.76|101.71|99.82|100.79|99.95|100.11|100.09|101.26|98.86|98.76|96.52|96.84|96.67|97.69|101.69|104.38|107.41|104.04|103.63|104.97|108.22|106.19|101.32|101.4|103.29|106.83|109.32|108.05|106.81||106.22|106.08|98.58|99.02|99.45|98.62|99.17|97.98|98.84|98.86|98.41|99.36|100.94|98.63|98.5|95.5|94.75|95.48|94.43|94.42|93.71|92.45|90.51|88.31|88.15|88.86|88.22|85.76|85.05|87.79|90.39|91.54|88.23|92.28|94.21|92.31|92.75|94.19||94.95|95.32|96.47|96.41|94.95|95.17|95.9|97.38|95.57|95.16|95.24|96.03|97.15|95.72|96.04|95.4|94.51|95.49|96.14|96.61|96.7|98.09|99.94|102.33||105.7|105.48|105.59|105.48|104|103.9|104.48|104.92|106.34|106.01|107.66|106.39|106.83|105.73|104.85||104.31|103.91|103.51|102.16|103.75|103.6|104.01|102.67|104.15|105.02|104.19|105.54|105.69|103.71|102.23|102.46|100.22|101.07|103.33|104.21||106.21|106.98|107.07|109.26|106.33|106.93|107.19|108.17|106.29|101.29|100.33|99.34|98.99|98.1|96.17|97.79|96.91|96.32|96.01|95.64|95.08|97.2|97.2|97.83|97.96|96.9|96.17|96.13|95.74|95.86|94.71|93.21|92.62|92.6|92.93|91.35|90.68|90.16|91.17|89.12|88.51|89.31|89.53|92.75|92.62|89.94|89.21|89.23|90.22|93.25|92.73|92.02|92.93|92.54
00945|29718|/equities/valmont-industries-inc|R1000VALUE||284.41|288.8|286.46|285.51|281.44|286.57|288.56|284.09|286.54|287.87|288.79|281.92|279.98|273.28|273.52|271.82|270.8|270.46|269.35|272.86|271.48|269.01|257.87|256.44|252.55|250.66|251.94|237.42|233.39|224.26|225.51|219.34|219.13|220.28|226.18|227.28|226.76|222.02|223.07||226.7|224.63|222.02|223.22|229.6|226.36|218.13|221.13|223.19||218|220.62|235.02|235.47|235.48|246.8|254.3|257.5|262.68|261.87|261.13|259.29|252.44|256.75||264.5|258.22|256.58|252.63|254.14|247.91|248.1|248.57|252.28|247.76|241.61|240.37|241.3|240.06|244.43|252.29|252.31|259.22|253.17|251.19|248.81|252.47|252.73|254.89|263.6|264.2|264.61|248.3|246.24|241.03||240.71|242.67|241.8|239.17|237.81|237.12|230.79|233.81|243.9|246.26|238.6|237.91|242.39|243.02|243.08|241.97|242.7|248.54|245|242.36|238.78|235.62|229.89|226.13|228.28|228.95|226.1|222.57|217.1|215.47|218.97|218.17|208.8|216.45|218.12|214.83|209.93|215.15||216.04|220.99|224.45|223.71|216.1|214.45|216.7|220.3|213.53|209.6|211.02|212.32|214|216.12|217.23|213.4|208.2|212.87|215.18|228.99|224.3|230.11|235.56|234.89||240.41|241.66|239.87|240.95|238.44|240.29|244.34|245.4|251.44|249.82|250.5|248.85|250.65|248.68|246.61||244.79|242.97|241.61|232.87|238.35|244.06|247.21|246.65|252.89|254.94|252.8|261.7|257.62|250.68|245.45|247|240.02|239.03|244.12|243.78||253.87|255.68|254.59|255.84|251.17|250.81|250.23|252|254.3|255.4|258.72|262.25|258.63|253|246.86|243.94|243.95|247.38|238.96|232.66|224.37|225.4|232.85|231.64|231.73|245.68|244.73|243.18|242.88|239.1|233.13|233.06|230.38|241.48|239.71|236.05|238.02|236.65|238.96|235.12|238.11|238.64|240.02|239.58|238.42|235.15|232.45|235.18|240.16|244.2|250.55|247.77|244.33|242.96
00946|24313|/equities/webster-financial-corp|R1000VALUE||48.04|48.81|47.86|48.04|47.8|49.1|49.88|49.64|50.18|49.64|49.78|48.88|48.04|46.31|46.2|46.58|45.6|45.96|45.05|46.19|46.45|45.97|46.01|45.18|45.77|45.06|45.82|46.36|45.34|43.93|43.75|41.78|42.66|43.26|42.8|43.34|43.45|42.16|42.8||42.67|42.15|43.45|44.2|44.19|44.88|42.72|43.82|43.99||43.03|42.69|45.15|45.06|44.35|46.27|48.21|49.79|50.74|50|50.22|50.4|48.38|49.09||48.76|47.68|46.44|45.81|46.81|45.88|45.53|46.35|48.31|46.33|46.88|46.09|45.69|46.92|47.18|48.16|49.44|51.46|50.58|49.98|49.99|51.24|48.67|48.5|50.08|50.1|51.86|52.95|52.26|50.78||50.46|50.59|49.55|50.24|50|50.19|52.13|53.26|54.52|55.66|56.12|57.69|59.46|59.06|59.68|57.81|57.18|59.15|57.83|57.72|57.68|59.14|57.58|57.35|55.4|54.82|54.65|52.47|52.19|55.95|58.41|58.8|55.85|60.21|59.91|56.58|58.72|59.56||59.7|60.18|61.98|62.54|61.16|61.22|62|61.68|61.96|60.22|60.78|59.21|59.38|60.24|56.81|58.8|58.46|60.01|60.42|59.95|60.52|61.31|61.43|63.44||64.17|63.28|63.17|64.34|63.74|63.16|61.86|59.35|59.51|57.76|55.84|56.15|56.71|56.17|56.2||55.28|54.67|53.94|51.73|52.41|53.77|53.3|52.81|52.33|54.35|54.18|54.21|54.72|55.04|53.25|54.72|52.61|53.89|55.23|55.72||59.12|59.66|57.87|57.02|58.16|58.46|59.03|58.7|58.27|58.52|58.3|58.49|58.35|58.7|57.83|59.2|57.51|58.2|55.96|56.27|55.22|57.78|58.78|58.14|57.46|58.61|57.05|57.05|56.98|57.19|56.4|56.53|56.02|56.5|56.42|55.79|56.28|56.3|56.07|54.46|54.61|54.05|54.42|51.65|50.89|48.39|47.31|46.99|48.69|49.07|49.32|48.14|49.38|48.6
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||24.8|24.89|24.79|24.79|24.75|24.76|24.99|24.88|24.81|24.76|24.58|24.43|24.61|24.32|24.23|23.88|23.84|24.17|24.23|23.93|24.27|24.38|24.5|24.45|24.3|23.89|23.59|23.74|23.76|23.42|23.52|23.14|22.79|22.99|23.02|23.22|23.31|23.48|23.53||23.72|23.06|23.04|23.39|23.67|23.66|23.4|23.14|23.09||22.96|22.45|23.16|23.03|23.19|23.38|23.4|23.6|23.76|23.9|23.79|23.85|23.91|24.09||23.8|23.28|22.95|23.1|23.22|23.05|23|23.01|23.19|22.98|22.76|22.6|22.62|23.08|22.95|23.47|23.55|23.72|23.76|23.53|23.56|23.62|23.64|23.58|23.84|23.65|23.61|23.65|23.52|23.55||23.6|23.77|23.68|23.55|23.76|23.72|23.69|23.73|22.1|21.8|21.8|21.89|22.06|22.24|21.97|21.81|21.71|21.96|21.76|21.66|21.82|21.64|21.6|21.56|21.42|21.1|21.03|20.72|21|21.4|21.5|21.56|21.56|21.42|21.17|20.84|20.24|20.39||20.11|20|19.96|20.08|20.26|20.4|20.41|20.3|20.07|20|19.76|19.11|19.44|19.43|19.68|19.55|19.1|19.26|19.39|19.98|20|20.27|20.11|20.28||20.58|20.73|20.89|21.12|21.41|21.1|20.95|20.85|21.02|20.89|21.38|21.42|21.26|21.44|21.29||21.35|20.94|21.05|20.67|20.89|20.89|21.08|20.83|20.59|20.6|20.66|20.88|20.71|20.47|20.33|20.77|20.47|20.28|20.55|20.73||20.76|20.71|20.49|20.56|20.66|20.68|20.73|20.78|21.36|21.37|21.4|21.39|21.35|21.45|21.5|21.62|21.52|21.75|21.53|21.47|21.18|21.36|21.2|21.2|21.13|21.16|20.78|20.69|20.63|20.75|20.49|20.65|20.62|20.77|20.88|21.03|20.86|21.04|21.12|20.94|21.15|21.26|21.31|21.37|21.59|21.67|21.65|21.8|21.84|21.51|21.56|21.58|21.74|21.77
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||73.19|74.21|73.06|72.31|72.1|73.06|72.77|71.92|72.27|72.47|72.11|71.02|70.51|70.39|70.06|71.23|69.69|70.94|70.59|72.34|72.34|71.88|71.19|70.12|68.23|65.9|66.17|66.69|66.65|64.46|64.26|63.75|65.24|65.33|65.01|64.39|64.96|64.64|64.44||67.66|66.05|66.35|67.6|67.43|65.98|65.17|66.01|67.13||65.44|67.29|68.64|67.85|69.42|72.65|73.19|74.85|75.44|74.11|73.62|73.53|73.16|73.53||74.27|72.56|71.95|71.31|70.55|68.95|68.93|68.42|69.02|67.79|67.23|67.58|67.58|66.44|67.26|69.98|71.31|73.24|71.36|69.66|70.13|71.28|70.32|70.34|71.49|72.09|72.66|73.45|73.43|73.21||71.53|69.79|69.47|70.11|70.28|70.28|70.08|69.34|68.97|70.96|68.7|69.23|69.14|69.28|68.59|65.52|65.25|65.32|66.36|66.21|66.68|67.2|66.31|64.76|66.89|67.55|66.1|65.57|66.73|65.39|64.33|64.33|62.89|62.24|61.43|59.52|59.24|59.19||59.68|60.99|61.09|61.17|60.94|61.44|60.23|60.3|59.84|59.52|59.21|61.46|62.3|62.11|60.73|60.1|59.76|59.4|59.56|60.18|59.13|60.36|61.26|63.11||63.97|62.58|63.28|63.46|62.76|64.82|64.12|64.63|64.97|63.96|63.94|63.77|64.49|64.14|63.88||63.11|63.06|62.72|62.38|62.08|62.28|63.14|62.64|61.68|62.05|62.06|62.54|61.83|61.65|60.54|60.22|58.06|57.81|59.75|60.18||61.87|61.36|59.88|58.95|59.48|60.26|60.5|60.63|60.2|60.31|58.91|59.29|59.46|59.32|57.74|57.7|58.15|58.8|57.43|58.06|57.77|58.59|59.16|58.19|57.79|58.48|57.64|57.55|57.79|57.5|56.88|56.91|56.49|56.79|56.49|55.95|55.72|55.71|54.1|52.52|53.42|54.28|54.24|51.8|51.26|50.83|50.32|50.58|51.19|51.94|52.76|50.69|51.57|51.87
00949|20743|/equities/curtiss-wright-corp|R1000VALUE||148.14|153.06|150.94|146.03|145.49|149.34|150.38|149.61|149.06|148.76|147.46|144.18|144.04|143.17|144.95|144.5|146.03|141.97|141.32|142.63|143.44|141.55|138.58|137.74|137.38|136.72|136.7|136.13|134.58|128.85|128.83|128.12|127.97|130.9|131|131.11|131.34|131.01|129.57||133.51|132.06|130.09|131.15|132.04|131.2|128.33|130.76|131.47||125.45|125.82|132.85|133.86|132.61|137.78|142.57|144.6|147.68|143.68|142.88|144.72|142.22|141.98||144.49|143.43|143.55|143.88|140.58|140.34|139.94|142.12|143.1|137.55|137.37|137.87|139.27|137.05|137.25|141.51|137.5|147.07|143.93|142.47|142.91|148.84|146.34|146.35|149.46|154.11|155.47|157.99|154.23|151.63||151.32|150.14|147.16|146.01|145.94|148.52|147.02|150.86|152.19|153.5|150.16|151.59|153.38|153.19|156.19|155.25|153.49|154.12|155.24|154.38|148.83|146.63|149.24|144.85|146.13|147.44|151.4|148.9|154.44|155.88|153.25|153.46|152.21|147.52|138.33|134.68|133.75|135.71||136.6|138.07|139.62|138.03|135.25|136.48|136.31|138.19|135.57|132.29|131.8|132.06|133.04|132.71|132.79|132.35|131.54|134.17|134.35|139.08|137.21|136.4|137.78|138.35||139.26|139.08|138.39|139.57|137.06|138.83|140.3|139.85|140.77|138.22|138.67|137.65|138.79|138.98|137.83||135.93|134.85|134.71|130.24|132.38|132.51|134.57|132.62|132.55|133.83|132.77|133.16|132.99|132.24|129.69|127.23|123.91|125.82|129.15|128.52||134.81|134.66|132.29|132.34|133.08|129.6|129.81|131.04|132.75|132.41|133.79|135.55|134.65|135.96|131.17|129.52|128.46|128.35|127.68|129.01|129.92|133.07|133.4|132.38|132.3|131.32|130.95|132.21|131.46|130.95|128.7|128.96|129.27|133.19|132.23|131.36|130.43|129.17|128.3|126.18|128.06|125.43|127.58|125.05|124.73|123.12|120.25|119.93|123.33|119.6|114.91|114.38|115.09|113.41
00950|39290|/equities/rayonier-inc|R1000VALUE||36.67|37.92|37.08|36.7|36.57|37.72|38.04|37.78|37.87|37.96|37.77|37.4|36.95|35.93|36.27|36.47|36.2|37.76|37.77|38.27|37.75|37.46|36.67|36.39|36.62|36.56|37.12|36.2|35.43|34.41|34.45|34.38|35.85|35.79|36.68|37.51|37.35|37.39|37.68||37.8|37.38|37.21|37.23|37.92|38.41|37.05|36.66|36.9||36.15|36.22|37.45|37.35|36.97|38.86|39.75|40.4|41.36|41.35|40.95|41.62|41.31|41.22||41.8|40.73|40.27|39.77|39.3|38.6|38.23|37.89|38.72|37.46|37.66|36.24|36.76|37.08|37.77|39|39.74|42.6|42.49|41.57|43.2|44.51|43.61|43.67|44.25|44.11|44.87|45.44|45.01|44.05||44.59|43.77|43.68|43.37|43.21|42.36|41.92|41.57|42.16|41.82|41.12|41.69|42.04|41.24|41.24|40.95|41|41|41.4|41.08|41.73|41.07|41.61|42.27|42.58|42.44|41.34|40.77|41.48|40.4|39.77|39.64|39.26|39.7|39.38|37.6|37|38.22||38.54|38.6|38.47|37.87|37.18|37.47|37.77|38.75|38.38|37.61|37.23|37.14|36.39|36.19|36.54|36.27|35.28|35.5|35.93|36.63|36.18|36.5|37.54|38.04||39.3|40.57|40.08|39.96|38.92|38.88|39.04|39.36|40.25|39.85|40.36|40.39|40.34|39.81|39.4||38.73|39.03|38.59|38.22|39.21|39.17|39.15|38.81|39.85|39.04|38.78|39.2|39.16|38.6|37.81|37.58|36.9|37.77|38.5|38.45||39.41|39.27|39.87|39.99|40.61|40.8|40.14|39.14|38.23|38.14|38.42|39.2|39.49|38.93|39.3|39.4|37.67|37.99|37.33|37.86|37.44|38.27|38.89|38.36|37.11|36.97|36.63|37.06|37.17|37.66|37.12|36.8|36.8|36.13|35.97|35.27|35.06|35.24|35.34|35.68|36.29|35.88|36.57|36.9|37.22|36.94|36.58|36.79|36.79|37.05|36.92|36.5|36.74|36.57
00951|8319|/equities/mgic-inv|R1000VALUE||14.49|14.95|14.85|15.12|15.06|15.31|15.56|15.35|15.39|15.14|15.12|14.87|14.7|14.36|14.52|14.52|14.52|14.25|14.03|14.16|14.14|13.89|13.77|13.65|13.92|13.57|13.65|13.64|13.54|13.22|13.39|13.05|13.11|13.13|13.09|12.93|12.82|12.88|12.66||12.81|12.6|12.6|12.72|12.8|12.75|12.45|11.66|11.69||11.75|11.42|12.34|12.44|12.36|12.97|13.81|13.99|14.27|13.88|13.77|13.94|13.79|13.93||13.75|13.67|13.34|13.13|13.38|13.15|13.33|13.16|13.66|13.07|13.05|12.84|12.97|12.99|13.02|13.48|13.46|13.8|13.53|13.14|13.06|13.34|12.95|12.92|13.2|13.21|13.67|13.83|13.72|13.61||13.41|13.21|12.94|12.96|13.03|13.05|13.14|13.28|13.5|13.49|13.55|13.89|14.27|14.13|14.28|14.06|13.81|14.3|13.98|14.11|13.92|14.23|13.99|13.86|13.86|14|14.07|13.72|13.79|14.62|14.97|15.2|14.49|15.18|15.35|14.86|15.1|15.28||15.52|15.44|15.93|15.8|15.49|15.72|15.81|15.92|16.17|15.54|15.46|15.23|15.17|15.34|15.18|15.07|14.76|15.25|15.32|15.24|15.03|15.41|15.72|16.15||16.46|16.45|16.52|16.5|16.31|15.62|15.11|14.68|14.86|14.55|14.42|14.36|14.45|14.26|14.41||14.09|13.86|13.74|13.33|13.9|14.08|14.13|14.09|14.16|14.3|14.48|14.47|14.46|14.22|14.11|14.21|13.96|14.1|14.44|14.52||15.14|15.09|15.12|14.98|14.97|14.91|15.37|15.29|15.25|15.4|15.28|15.34|15.71|15.77|15.3|15.93|16.41|16.52|16.16|16.17|16.04|16.44|16.43|16.49|16.43|16.4|16.32|16.32|16.37|16.4|16.06|15.87|15.84|15.82|15.76|15.62|15.45|15.47|15.46|14.96|15.12|15.06|15.31|15.06|15.12|14.95|14.68|14.77|14.92|14.98|15.05|14.88|15.24|15.07
00952|20853|/equities/clean-harbors-inc|R1000VALUE||118.95|122.34|122.28|117.32|115.01|117.04|118.22|117.48|118.13|116.33|118.79|114.98|112.65|109.69|111.74|110.09|106.92|108.15|98.23|97.74|97.59|96.43|93.79|91.9|92.24|91.54|92.27|91.64|90.07|86.43|86.76|85.53|85.61|85.46|87.3|88.31|87.51|86.43|87.07||90.32|87.67|87.58|87.8|87|86.92|83.41|83.55|84.09||83.04|82.86|86.75|87.4|87.96|90.89|94.22|96.77|99.93|96.3|96.48|95.86|94.96|93.4||93.44|90.77|88.72|89.24|91.1|90.36|90.43|88.75|91.39|90.77|90.85|88.25|88.06|91.09|89.99|96.43|96.08|98.45|102.95|101.02|104.93|106.22|104.75|103.21|104.39|106.06|108.77|110.06|109.45|107.59||107.86|108.33|107.56|108.11|109.05|109.06|109.92|110.93|110.42|112.93|111.64|112.6|111.39|107.76|107.37|105.77|105.77|107.44|108.2|108.8|110.47|107.76|105.77|106.98|105.67|105.95|104.03|101|97.89|99.59|100.89|99.17|94.4|95.43|96.96|91.22|93.16|93.15||95.53|95.49|97.25|96.27|94.9|94.42|95.4|97.26|93.35|91.75|91.19|91.23|93.17|93.35|92.55|90.92|88.83|91.06|91.31|94.8|93.15|94.18|95.17|95.09||96.53|97.89|98.48|99.12|99.5|95.82|96.77|96.8|98.83|97.4|99.77|97.96|98.97|97.95|96.96||95.56|95.04|95.58|92.68|96.86|98.19|98.73|97.69|97.6|97.79|99.98|102.77|102.36|99.87|98.1|102.61|98.28|101.44|108.87|109.52||110.99|110.34|109.73|109.49|107.69|107.98|107.7|106.89|106.11|105.78|107.81|107.43|107.42|106.1|105.41|107.25|117.15|115.69|112.54|112.37|111.63|113.55|114.28|114.78|113.94|111.88|111.64|110.49|107.92|108.14|107.17|106.99|106.39|106.54|107.22|105.61|108.07|106.88|107.41|103.87|105.42|103.99|105.13|103.62|103.75|101.88|99.38|97.18|99.02|99.79|100.78|98.82|100.89|100.76
00953|21120|/equities/idacorp-inc|R1000VALUE||111.45|112.74|111.79|112.05|113.39|115.32|114.96|115.06|115.16|114.8|113.78|111.35|112.46|112.18|110.51|109.49|110.59|110.6|110.14|111.44|111.72|110.69|107.93|108.47|107.44|105.99|104.66|105.22|105.94|104.62|105.34|105.38|104.58|105.3|105.6|104.98|105.73|106.5|104.85||108.94|105.92|105.55|106|105.61|104.17|100.92|99.28|98.26||98.14|97.91|99.36|98.45|100.54|106.09|106.01|107.44|109.39|107.93|107.43|107.58|108.59|109.02||109.99|107.99|107.34|107.74|106.17|106.49|106.61|107|107.98|107.39|107.5|106.81|107.37|106.95|107.35|107.34|106.22|106.53|104.61|102.39|105.18|108.89|108.67|110.73|111.15|111.63|113.07|114.39|113.6|112.94||114.07|113.81|116.39|116.19|117.43|117.64|118.47|115.74|114.71|117.55|115.36|116.31|114.86|113.75|113.88|110.87|111.21|110.9|110.99|110.25|110.27|110.93|111.38|109.59|110.03|110.26|108.95|110.58|111.05|110.75|107.72|104.65|102.4|103.95|104.47|100.97|100.76|101.46||102.81|104.17|103.43|103.65|104.74|105.69|104.94|107.97|107.9|107.82|107.4|108.72|109.57|108.21|110.22|108.4|106.6|107.04|107.52|108.34|109.37|109.88|109.64|108.92||110.38|110.81|110.32|110.52|112.66|113.63|113.02|112.38|112.33|111.87|113.31|112.99|112.4|111.45|110.24||109.15|109.78|109.43|110.12|109.78|111.45|112.33|110.08|110.98|109.19|108.75|109.01|108.27|108.64|106.89|106.57|105.3|104.62|107.69|106.95||108.24|108.88|109.25|108.6|106.38|106.26|106.94|104.6|102.32|102.3|104.07|102.41|102.61|105.1|103.84|105.47|105.86|106.99|104.32|104.22|104.02|103.85|104.43|104.95|103.48|104.72|103.54|103|105.24|103.96|102.43|101.11|98.96|101.72|103.38|105.71|105.14|105|104.27|103.38|105.34|104.39|103.86|103.59|103.69|104.12|102.98|103.6|103.42|102.51|103.6|104.34|104.62|105.17
00954|48373|/equities/scnc-app-in|R1000VALUE||91.55|93.38|93.43|94.1|94|96.21|95.45|95.27|94.89|95.1|93.69|92.37|93.97|93.63|92.77|94.1|93.91|94.57|94.52|96.48|96.87|95.69|93.7|94.48|94.94|93.66|93.38|92.73|92.75|90.58|91.39|91|91|91.5|93.17|93.42|93.34|94.03|92.29||94.94|93.1|91.96|92.04|94.26|94.39|89.77|89.57|88.55||85.53|85.73|88.84|88|89.73|89.95|92.71|92.39|94.75|94.17|88.1|87.76|86.42|86.56||86.94|85.31|84.02|83.51|82.64|81.24|81.02|82.73|85.6|83.82|81.41|80.48|80.52|81.91|81.6|83.6|85.09|86.13|83.11|83.05|83.23|84.67|85.56|86.04|87.25|88.09|89.9|89.15|88.22|88.08||87.63|88.11|88.74|89.9|90.75|91.59|91.28|90.01|90.85|92.77|92.17|93.63|91.03|95.49|91.66|90.83|89.74|89.5|89.81|88.89|89.09|86.53|88.72|87.72|88.73|88.82|88.01|87.08|91.44|91.91|89.48|88.8|88.18|87.69|84.72|81.86|79.1|80.05||82.34|82.25|82.6|81.73|80.85|83.31|82.48|83.74|82.74|83.25|82.98|83.67|83.65|82.34|82.03|81.32|81.42|84.04|84.29|85.26|85.2|86.24|87.61|88.06||89.05|86.86|85.11|85.53|84.91|86.15|86.6|86.73|87.06|85.48|83.59|84.43|84.39|83.71|83.3||82.44|81.86|82.15|81.39|82.9|84.16|83.1|82.76|83.38|82.73|83.34|84.84|84.72|85.84|85.56|85.34|82.69|83.89|86.93|87.09||88.14|88.99|88.6|86.85|86.42|87.32|87.69|88.98|89.32|88.74|89.79|89.49|90.44|90.6|90.46|89.98|90.7|91.51|89.78|86.53|85.15|90.04|91.52|91.86|91.1|90.34|89.66|88.91|90.16|89.53|89|88.17|87.84|87.95|87.5|86.33|85.75|86.51|85.94|85.56|86.65|86.2|86.79|85.74|84.82|84|82.99|83.88|84.41|84.47|85.84|84.63|86.68|84.26
00955|20976|/equities/air-lease-corp|R1000VALUE||37.47|38.91|38|37.65|37.36|38.72|40.1|40.23|41.12|40.3|40.05|39.27|38.47|37.8|37.97|38.27|37.91|37.49|36.73|37.14|37.11|35.93|35.43|34.48|34.95|35.08|35.61|35.65|35.08|34.07|33.68|32.44|32.66|33.54|32.85|33.58|33.09|32.29|32.94||33.54|33.43|32.95|32.8|32.7|33.02|30.29|31.22|31.47||30.86|30.14|32.56|31.69|32.22|34.14|36.41|37.37|38.01|37.6|37.53|38.51|37.17|37.61||38.07|37.06|35.72|35.07|36.35|35.98|36.08|36.22|37.44|35.48|36.05|33.89|35.21|36.32|34.51|38.43|40.36|41.15|40.59|40.02|40.28|41.7|40.87|41.55|43.76|44.34|45.28|45.53|45.32|43.5||43.32|42.82|41.61|41.99|41.77|42.24|42.54|43.06|44|44.37|44.65|44.51|45.21|45.06|44.7|43.82|42.98|43.27|42.11|42.13|41.53|41.38|39.89|38.42|37.43|35.91|35.92|35.63|33.6|36.55|39.11|40.84|39.16|41.76|45.01|43.85|44.31|44.79||45|42.74|43.89|43.4|41.4|41.23|42.23|42.5|41.42|39.72|39.21|39.1|40.14|40.38|39.81|39.02|38.5|39.24|39.79|40.81|40.68|41.95|42.8|43.8||44.5|44.76|45.54|45.77|46.35|46.19|45.79|45.12|45.48|45.05|44.23|43.99|44.15|44.41|44.49||43.89|43.79|43.28|40.81|41.54|41.84|42.25|42.12|43.19|44.49|44.5|44.7|43.56|42.56|40.9|41.72|39.51|40.59|41.41|41.11||45.13|45.68|45.03|44.31|45.5|46.07|46.39|47.01|47.44|47.76|49.15|49.65|49.62|48.99|42.94|44.5|43.65|42.61|40.05|41|40.9|42.3|41.85|41.74|41.61|41.95|41.4|41.91|42.26|42.01|41.8|41.7|41.55|41.85|41.9|41.77|41.16|40.64|41.75|39.34|39.93|39.87|39.7|38.79|38.76|37.38|36.74|37.75|37.81|38.7|39.13|38.76|39.19|38.42
00956|1130931|/equities/fastly-inc|R1000VALUE||9.27|9.79|9.57|9.52|9.85|10.33|11.11|11.18|11.88|12.14|12.19|11.55|11.84|11.37|12.04|11.27|11.58|13.21|12.31|11.5|11.37|11.41|11.1|10.68|11.43|11.51|12.6|12.09|11.45|12.19|11.64|11.3|11.6|11.87|11.61|13.5|14.02|12.73|13||12.05|11.61|11.98|12.22|13.11|13.2|12.65|11.66|11.53||10.94|10.25|10.96|10.18|10.36|11.52|12.41|13.36|12.62|12.43|12.43|13.01|12.62|13.05||13.18|12.46|11.24|10.71|11.85|11.93|12.12|11.06|11.83|11.51|12.28|10.75|10.04|11.14|11.74|13.12|13.81|16.86|16.7|16.6|15.9|17.1|16.31|16.62|18.1|17.02|17.07|17.88|19.69|19.09||18.88|19.06|18.33|18.56|18.12|17.73|17.7|18.41|19.35|18.71|17.38|17.86|18.45|17.33|16.68|17.6|17.15|17.32|16.59|17.07|16.4|15.43|13.7|13.3|13.89|14.69|15.61|14.98|15|15.39|16.63|17.96|18.03|18.6|18.69|18.76|17.65|18.94||18.7|19.2|28.93|29.5|28.19|28.16|28.62|29.15|27.61|26.91|26.78|25.56|27.38|29.2|28.66|25.05|24.47|25.49|26.53|28|28.1|29.72|29.52|29.95||31.22|31.42|33.21|34.25|33.35|33.01|31.77|32.14|34.49|36.3|35.45|37.23|35.09|36.26|37.75||39.38|39.64|40.59|38.18|40.68|38.69|39.91|39.39|40.31|40.44|41.12|43.21|39.45|37.71|35.92|36.45|36.08|40.76|41.28|40.53||40.08|39.53|41.24|43.92|45.45|47.44|49.67|49.6|50.61|50.14|49.13|51.3|52.38|49.79|54.39|53.32|49.32|51.5|50.61|49.93|48.2|49.86|50.05|48.19|49.58|49.32|49.57|44.77|44.89|43.88|43.79|42.07|41.36|40.31|40.61|39.6|38.01|36.98|40.56|40.44|39.44|39.96|42.77|42.04|43.08|42.65|42.24|42.44|44.87|44.28|43.57|44.07|43.91|43.98
00957|17579|/equities/wintrust-financial|R1000VALUE||85.17|87.92|86.2|86.98|86.92|89.34|90.48|89.45|89.77|89.15|89.16|88.14|86.58|84.87|85.45|86.76|84.85|85.69|84.63|86.74|86.04|85.86|86.93|85.81|86.44|85.77|86.04|85.95|84.5|81.65|81.53|78.14|78.71|79.87|80.17|81.16|81.46|79.73|81.04||81.32|80.15|80.65|81.67|81.93|82.49|78.53|79.92|79.69||78.27|76.44|80.44|79.45|78.79|81.89|84.9|87.67|90.27|89.38|89.21|89.76|86.71|87.39||87.51|86.58|84.66|83.05|83.55|81.43|81.19|82.56|85.64|82.63|83.65|82.69|83.82|84.81|84.75|86.2|87.62|91.4|89.16|88.16|87.32|89.81|88.98|88.37|92.34|92.78|96.01|95.91|92.57|89.31||88.6|89.67|88.29|89.49|89.02|88.37|89.88|91.31|91.88|92.1|92.93|94.14|96.29|95.32|96.73|92.89|92.13|96.09|94.62|94.51|94.91|96.42|92.39|92.02|91.77|91.45|92.3|89.33|87.3|92.46|98|98.12|92.32|99.36|98.84|94.99|96.65|98.75||98.81|99.65|104.16|104.45|101.65|103.03|103.71|102.41|105.06|101.55|101.28|98.55|98.73|99.05|98.07|97.53|95.72|97.5|97.92|98.44|97.45|99.31|99.23|102.03||102.78|102.17|101.02|101.44|100.46|99.38|99.89|95.64|96.08|92.92|90.82|91.06|92.1|91.31|90.99||89.39|88.77|88.67|85.25|87.32|89.6|88.88|88.15|87.45|89.52|88.57|89.56|89.66|89.74|87.77|89.82|86.52|87.53|90.78|91.06||96.43|96.94|94.28|92.33|92.65|92.85|93.14|92.76|92.37|93.26|93|92.06|92.17|93.16|91.89|93.47|91.68|91.78|88.5|90.16|88.53|91.2|92.11|92.09|91.21|91.82|84.61|84.02|83.98|83.25|82.74|82.35|81.84|83.3|82.98|82.05|82.97|82.4|82.26|80.37|80.39|80.37|80.53|78.31|77.6|74.35|73.71|73.65|74.96|74.27|75.08|73.16|75.32|73.92
00958|21119|/equities/hexcel-corp|R1000VALUE||60.15|62.62|61.08|60.74|60.42|61.62|62.8|62.83|64.2|63.95|63.74|62.98|64.32|62.66|62.27|61.64|61.67|61.3|60.89|61.89|60.51|60.18|57.99|57.89|57.38|57.11|58.51|57.39|56.55|53.9|53.88|53.33|53.71|54.2|53.18|53.82|53.44|52.3|51.82||52.83|52.31|52.18|52.3|51.68|51.65|49.44|49.96|49.97||49.16|48.77|52.1|51.53|51.66|55.24|56.84|58.32|59.82|58.61|57.39|58.72|57.35|57.45||58.41|57.09|55.13|53.48|53.89|52.68|53.97|53.03|54.96|53.06|53.05|51.18|52.66|54.1|52.67|57.36|58.13|58.95|55.63|54.62|54.36|56.08|55.6|56.28|55.23|55.6|56.79|58.19|57.17|56.07||56.22|56.14|54.98|54.48|54.6|55.39|55.73|56.3|58.62|59.98|59.47|59.84|59.88|58.55|59.54|59.45|57.6|58.58|57.29|57.8|56.17|56.27|55.5|53.76|55.31|55.64|55.18|52.23|50.58|54.02|55.96|57.08|55.03|57.9|56.98|54.42|53.17|54.04||54.7|55.46|57.31|56.25|54.05|53.94|54.7|54.44|53.83|53.96|52.47|52.36|53.41|53.58|52.17|50.25|49.3|51.37|52.58|53.14|52.49|54.83|54.99|56.16||57.05|56.26|56|56.33|55.75|54.7|54.43|53.83|55.27|53.75|51.8|51.89|52.03|51.94|52||51.38|50.6|50.75|47.97|48.48|47.83|49.25|49.36|50.39|51.79|52.12|53.2|52.53|52.72|50.07|51.46|49.04|51.38|53.03|53.24||58.97|59.26|58.75|59.28|62.71|62.09|61.34|63.17|62.2|61.84|62.05|62|61.61|62.35|58.02|58.67|58.8|58.98|56.74|56.32|55.68|56.9|56.99|57.87|57.24|58.56|58.62|60.18|61.32|61.23|62|62.64|62.33|61.95|62.29|60.54|62.72|62.18|60.87|59.39|59.7|60.93|59.7|60.07|60.7|59.22|57.34|59.22|58.18|58.39|58.84|57.29|57.66|55.61
00959|21155|/equities/crane-comp|R1000VALUE||98.13|102.78|102.05|102.01|101.71|103.84|106|105.02|107.6|105.83|105.48|102.83|101.29|99.35|99.95|99.81|100.58|98.98|98.2|98.43|98.93|96.39|93.73|92.67|94.73|94.75|95.55|93.79|92.79|89|89.66|87.88|88.12|89.86|90|90.03|90.64|89.01|88.6||88.23|87.56|86.38|87.85|87.88|88.6|84.85|85.67|84.76||84.24|84.71|89.11|87.98|88.22|92.3|94.98|96.48|100.45|96.72|94.99|96.31|93.33|95.66||95.45|94.37|90.68|90.17|90.77|89.81|91.35|94.17|94.07|90.54|90.8|90.35|89.34|92.03|94.05|96|97.65|100.78|98.26|97.63|96.23|98.72|95.88|98.99|104.94|105.02|109.36|110.73|107.48|105.19||105.68|105.3|103.63|102.66|102.35|102.32|102.92|104.92|108.19|108.7|108.28|110.05|110.13|107.84|109.64|108.2|107.57|110.23|109.32|109.59|107.98|106.69|103.61|103.56|102.61|102.13|102.99|99.63|98.15|101.62|104.22|104.26|97.21|101.08|101.56|99.1|99.4|100.39||102.02|102.31|104.13|103.77|101.9|101.68|102.99|104.8|102.72|101.72|102.25|101.7|104.53|103.72|103.51|99.89|99.21|101.73|101.48|102.01|99.59|101.29|102.69|104.47||106.82|105.62|104.19|103.22|102.34|104.84|104.45|104.21|105.03|102.32|101.73|100.89|102|102.59|102.04||99.68|98.08|98.21|94.68|96.01|98.49|100.21|99.38|100.01|103.44|102.89|103|101.88|101.08|98.04|98.94|94.47|96.54|99.83|100.09||104.88|105.29|105.17|103.71|105.35|104.87|106.96|107.8|106.83|106.53|106.43|107.72|107.29|106.2|103.68|104.78|104.71|105.91|103.28|101.51|100.35|101.5|93.49|94.31|94.78|93.88|92.55|93.94|93.18|93.07|90.4|91.78|92.08|95.8|96.69|95.03|96.49|96.15|97.11|94.81|96.04|94.69|94.24|93.12|92.09|90.51|89.14|90.51|91.83|94.12|95.29|94.92|95.46|93.89
00960|41323|/equities/premier-inc|R1000VALUE||36.65|37.25|37|36.77|37.18|37.5|37.77|37.68|37.84|38.5|38.43|38.13|38.53|37.93|37.89|38.23|37.47|38.1|37.97|38.24|38.46|38.35|37.95|38.01|37.54|37.47|37.21|37.2|37.3|36.72|37.24|36.87|36.75|37.14|37.17|37.26|37.48|37|35.79||36.23|35.68|36.31|36.28|37.17|37.17|36.06|35.81|35.03||34.63|34.38|35.405|35.18|35.48|36.44|36.52|37.09|37.3|37.36|37.11|37.31|36.78|37.41||38.24|38.02|37.85|37.32|37.37|37.16|36.55|36.96|37.38|37.14|36.68|36.36|36.25|36.61|36.22|36.82|36.91|37.52|36.01|35.97|36.21|36.9|36.64|36.28|37.65|37.08|37.94|37.92|37.16|36.51||36.39|36.22|36.27|36.07|36.51|36.13|35.99|35.48|35.29|36.19|35.59|36.97|35.8|35.35|35.65|35.51|34.92|35.9|35.86|36.34|36.76|35.69|35.7|35.23|35.29|35.77|35.66|35.4|36.2|37.55|36.67|36.38|36.11|35.94|36.21|35.44|35.55|35.81||35.95|36.12|36.55|36.68|36.71|37.45|37.45|37.85|37.63|37|37.3|37.51|37.52|37.79|38.22|37.86|37.62|37.35|37.69|38.35|38.15|38.54|37.92|38.29||39.59|39.75|40.39|40.46|39.82|40.21|40.33|40.56|40.92|41.21|41.17|41.23|41.38|41.2|40.82||40.37|40.07|39.67|39.34|39.61|38.49|38.23|37.96|38.22|38.82|38.05|38.08|37.71|37.83|37.56|37.05|36.98|37.07|38.5|39.01||39.35|39.61|40.19|39.79|40.59|41.25|40.18|40.18|40.94|40.89|40.66|40.69|41.05|41.06|41.09|41.54|39.67|39.43|38.95|38.55|38.27|39.1|39.13|39.9|39.75|40.01|39.84|39.41|39.6|39.47|39.58|39.6|39.47|39.33|38.66|38.22|38.44|38.35|38.28|38.76|39.12|38.9|38.82|38.84|38.89|38.93|38.56|38.79|38.98|39.4|39.42|39.69|38.59|39.13
00961|16070|/equities/first-citizens-bancshares|R1000VALUE||813.77|836.73|829.21|821.67|828.49|839.78|851.15|852.46|857.19|851.26|843.82|827.5|818.88|803.79|791.89|798.94|789.91|783.46|768.41|764.07|756.68|740.85|720.2|700.72|717.3|703.54|709.86|695.2|693.51|681.28|681.98|657.54|672.13|680|675.59|681.95|688.41|672.59|683.71||672.58|653.78|667.9|674.08|678.43|668.84|649.83|643.17|632.15||618.03|598.79|630.17|622.75|632.24|640.94|665.65|682|687.77|687.43|684.6|696.01|693.82|700.4||693.83|682.22|661.07|648.72|656.51|635.7|650.28|658.49|674.4|644.52|646|627.1|632.66|643.05|640.14|651.6|662.23|685.24|657.08|649.46|639.38|664.66|620.12|616.05|639.5|629.21|641.29|655.9|656.5|634.99||637.86|643.2|632.43|643.51|634.2|626|634.69|644.99|658.48|658.23|665.6|677.53|707.09|696.81|686.05|684.07|717.18|739.59|727.6|742.26|736.3|758.13|726.71|722.7|709.33|707.38|691.57|664.33|662.34|710.66|752.99|778.87|756.55|788.45|781.99|743.3|743.74|763.63||771.82|766.02|788.03|792.36|770|770.88|792.08|803.01|807.3|778.12|786.69|770.4|784.73|789.95|779.08|750.66|770.06|761|810.1|825.77|830.76|856.27|897.89|905.58||906.02|893.09|903.23|901.77|906|906.08|870.27|839.01|884.72|859.76|829.84|811.02|832.8|851.74|860.28||864.35|857.57|845.45|825|766.02|785.54|786.98|772|769.9|809.01|815.67|822.72|816.1|803.77|788.57|801.64|785.23|803.98|829.59|836.14||881.49|885.55|870|818.93|826.44|823.25|844.18|845.52|836|843.5|832.59|836.29|851.84|851.18|838.61|851.99|835|847.55|813.9|827.5|819.87|844.91|846.49|844.5|837.05|852.65|834.85|856.21|854.27|858.55|835.43|842.4|847.5|860.22|863.27|847.4|860|861.11|862.47|843.17|869.82|870.06|872.58|844.55|844.63|825.38|809.6|813.6|819.92|818.99|828.54|834.77|860.5|864.19
00962|39282|/equities/hollyfrontier-co|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|35.68|35.59|33.56|34.14|29.34|30.15|29.69|30.85|30.03|30.45|29.82|29.85|30.49|34.44||35.43|35.98|36.55|38.14|38.2|38.62|36.07|36.19|36.39|37.2|36.54|35.93|36.87|36.81|35.16|35.01|34.76|34.3|34.63|33.75|34.01|35.44|37.05|37.54||37.67|35.26|34.81|34.96|34.24|33.65|33.85|33.12|33.32|33.87|32.78|32.66|33.08|32.85|32.46||32.08|32.12|32.36|31.42|31.98|31.46|31.93|31.74|32|33.11|32.52|32.92|33.47|33.36|32.17|33.47|32.41|32.32|31.98|31.73||33.96|33.29|31.91|31.19|32.54|32.54|34.66|34.6|34.57|33.7|33.5|33.96|33.54|32.97|32.42|33.9|33.8|34.21|33.8|33.98|34.18|36.23|37.18|36.54|36.57|37.39|37.53|36.71|36.44|36.81|35.22|35.16|34.44|34.69|34.27|34.69|34.07|34.26|33.91|33.13|32.7|33.13|33.43|32.31|32.34|31.92|30.04|29.79|30.69|30.72|31.05|30.08|30.67|29.53
00963|103913|/equities/sermaster-g|R1000VALUE||43.38|44.37|43.77|43.52|43.75|44.18|44.71|44.99|45.07|44.82|44.65|44.5|45.66|44.77|44.8|44.86|45.4|45.32|44.89|44.79|44.7|43.82|42.49|42.1|42.54|42.73|42.75|42.4|42.64|42.1|42.04|40.96|41.25|41.39|41.66|41.75|41.86|41.52|41.2||40.91|40.65|40.91|40.75|41.89|41.42|40.84|39.56|39.33||38.48|38.64|39.41|38.94|39.91|41.27|42.25|42.98|44.16|43.5|42.97|43.17|42.84|43.41||44.22|42.72|42.41|42.25|42.85|41.55|41.91|41.77|44.18|42.72|43.11|42.35|42.34|42.71|43.22|43.99|45.51|45.78|45.75|46|45.89|46.98|45.35|44.17|46.23|45.95|46.01|45.02|45.25|45.42||45.96|45.94|45.84|45.77|45.73|46.1|46.09|45.72|45.56|45.55|45.63|46.12|46.35|46.02|46.25|45.42|44.74|45.05|44.74|45.36|44.41|44.05|43.1|40.2|40.32|40.63|40.84|39.05|40.53|41.63|42.75|44.5|43.5|42.56|42.64|41.51|41.37|41.9||42.2|42.34|42.73|42.84|42.25|42.69|42.83|43.26|43.08|42.8|42.99|43.27|43.44|43.19|43.14|42.47|41.73|41.21|41.75|42.9|42.48|43.08|42.1|42.06||42.73|43.51|44.09|43.74|43.38|43.57|43.32|43.67|44.83|45.4|45.23|44.98|45.11|45.17|45.08||44.35|44.33|45.08|44.17|44.01|43.7|42.2|44.15|37.41|37.48|37.65|38.14|37.98|37.88|37.26|37.72|36.31|37.32|38.71|39.47||39.72|39.41|39.19|39.4|39.6|40.61|41|40.22|40.62|40.6|40.8|40.25|40.31|40.59|41.4|40.9|40.76|40.89|40.48|39.83|39.89|40.81|41.39|41.04|41.37|41.21|41.58|40.92|40.3|40.4|40.03|40.08|39.2|39.94|40.3|40.2|40.53|40.16|40.9|41.67|42.24|42.04|42.54|44.51|44.22|43.89|44.34|44.19|43.45|43.55|42.91|43.96|43.66|45.44
00964|39288|/equities/flowers-foods|R1000VALUE||27.44|27.59|27.88|27.88|27.97|28.35|28.13|28.06|28.02|27.8|27.53|27.58|27.58|27.74|27.69|27.68|27.63|27.95|27.82|28.5|28.41|28.16|27.67|27.88|27.43|27.22|26.87|26.85|26.94|26.61|27.06|27.16|27.43|27.26|27.06|26.85|27|26.5|26.92||26.68|26.32|26.41|26.15|26.24|26.23|25.28|24.99|24.99||24.67|24.59|24.78|24.36|25|25.07|24.98|25.55|26.1|26.11|26.09|26.49|26.42|27.6||27.33|27.36|26.81|26.65|26.11|26.5|25.12|25.37|26.92|27.1|27.34|27.02|26.85|26.75|27.28|26.54|26.5|26.76|26.4|26.07|26.52|27.05|26.73|26.93|27.58|27.38|27.57|27.47|26.88|26.67||26.78|26.76|26.74|26.56|26.54|26.4|26.34|25.99|26.02|26.25|25.71|25.8|26.03|25.26|25.26|24.95|25|25.22|25.09|25.33|25.18|25.24|24.81|24.53|24.33|24.89|25.35|25.03|25.8|26.95|27.65|27.63|27.3|27.41|27.81|26.87|28.47|28.41||28.67|28.33|27.92|28.13|28.05|27.93|28.09|28.27|28.47|28.26|28.14|28.58|28.44|28.09|28.13|28.29|28.11|27.97|28.11|28.59|28.74|28.35|28.93|28.99||29.07|28.27|27.9|27.81|28.22|28.03|27.94|27.88|27.58|27.47|27.47|27.42|27.44|27.43|27.12||26.89|27.06|27.06|27.06|27.08|27.24|26.7|26.37|26.34|25.92|25.74|26|25.9|25.68|25.74|25.46|25.65|25.82|26.4|26.46||27.02|26.97|26.76|26.8|26.69|26.87|26.85|27.04|26.08|25.5|25.49|25.52|25.3|25.24|25.27|25.5|25.16|24.93|24.75|24.87|24.65|25.16|25.19|25.07|25.01|25.08|24.84|24.88|24.97|25.3|25.41|25.07|24.95|24.79|24.68|24.73|24.35|24.14|23.81|23.63|23.99|23.59|23.38|23.41|23.31|23.12|23.09|23.02|23.25|23.16|23.21|23.44|23.47|23.55
00965|954872|/equities/univar-inc|R1000VALUE||25.91|26.91|26.25|26.36|26|26.53|27.23|26.63|27.54|27|26.81|26.36|26.09|25.59|25.83|25.75|25.45|25.71|25.34|27.06|27.04|26.52|26.15|25.68|25.87|25.35|25.7|25.5|25.05|23.9|23.84|23.32|23.86|23.94|24.05|24.31|24.33|23.85|23.58||24.74|24.87|25.35|25.74|25.76|25.32|24.67|26.13|26.41||26.74|27.59|29.84|29.47|28.47|30.48|31.53|31.78|32.35|32.21|31.58|32|30.62|30.72||31.19|30.05|29.5|28.74|28.83|28.49|28.49|28.34|29.03|28.09|28.52|27.18|27.75|27.68|28.33|29.72|30.24|30.93|30.36|29.4|29.12|29.74|29.73|29.49|30.59|30.59|31.77|32.02|31.53|30.59||30.8|31.06|30.09|30.22|30.26|30.37|30.76|31.61|31.92|32.11|32.14|32.28|32.95|32.9|33.4|33.51|33.46|33.78|32.47|32.51|33.02|32.66|32.16|31.86|30.65|29.85|29.52|28.04|27.65|29.26|30.89|31.09|29.8|30.71|30.46|28.41|28.52|29.23||29.3|29.65|30.21|29.49|28.3|28.62|29.08|29.23|28.37|27.42|27.31|27.5|27.95|27.81|26.5|26.56|26.58|27.28|26.98|27.18|26.9|27.25|27.28|27.95||29|28.17|27.84|27.8|27.67|28|28.49|28.12|28.69|28.08|28.35|28.1|28.44|28.1|27.77||27.4|27.25|26.76|26.29|26.41|26.81|27.05|26.77|26.94|27.77|27.95|28.04|28.22|27.29|26.32|26.67|25.8|25.91|27.05|26.99||28.14|28.49|28.42|28.09|28.45|29.09|29.15|28.96|28.9|28.34|28.25|28.52|28.74|29.16|28.68|29.2|27.93|26.18|25.58|25.77|25.54|26.02|26.04|25.81|25.75|25.99|25.75|25.79|25.74|26.11|25.51|25.45|25.24|25.3|25.1|24.58|24.84|24.49|24.51|23.82|24.17|24.03|24.45|23.92|23.6|23.21|23|22.05|22.49|22.94|22.88|22.62|22.74|22.51
00966|41225|/equities/new-rel-invest|R1000VALUE||9.86|10.03|9.87|9.88|9.78|9.99|10.07|10.07|10.31|10.24|10.15|10.01|9.97|9.92|9.95|9.9|9.87|10.13|10.21|10.89|10.91|10.86|10.62|10.25|10.33|10.19|10.15|10.06|10.04|9.76|9.64|9.41|9.59|9.48|9.48|9.58|9.55|9.46|9.63||9.55|9.32|9.68|9.82|9.93|9.82|9.36|9.29|9.4||8.65|8.25|9.12|9.09|9.05|10.87|11.16|11.23|11.47|11.32|11.34|11.42|11.32|11.3||11.27|11.11|10.85|10.72|10.79|10.63|10.75|10.85|11.21|10.96|10.86|10.47|10.72|10.9|10.85|11.13|11.33|11.74|11.53|10.44|10.4|10.57|10.21|10.08|10.37|10.36|10.63|10.71|10.49|10.75||10.66|10.53|10.35|10.32|10.32|10.25|10.38|10.67|10.87|10.84|10.98|11.15|11.25|10.81|10.85|10.7|10.62|10.73|10.57|10.72|10.47|10.55|10.36|10.22|10.25|10.33|10.31|10.08|9.93|10.2|10.42|10.48|10.12|10.38|10.48|10.27|10.1|10.35||10.5|10.48|10.82|10.72|10.51|10.58|10.73|10.82|10.96|10.2|10.24|10.24|10.53|10.59|10.65|10.36|10.28|10.55|10.53|10.45|10.5|10.71|10.86|11.03||11.14|11.16|11.23|11.11|10.89|10.87|10.77|10.68|10.98|10.97|10.71|10.76|11.01|11.06|11||11.03|10.85|10.84|10.48|10.7|10.9|11|10.85|10.97|11.12|11.26|11.38|11.33|11.1|10.89|10.91|10.5|10.63|11.03|11.01||11.23|11.19|11.19|11.09|11.16|11.13|11.3|11.4|11.36|11.42|11.36|11.41|11.41|11.52|11.41|11.64|11.6|11.56|11.36|11.38|11.32|11.57|11.61|11.49|11.41|11.43|11.32|11.34|11.32|11.33|11.32|11.27|11.11|11.09|10.98|10.95|10.87|10.81|10.93|11|11.02|10.99|11.21|11.07|11.14|11.13|10.91|10.88|10.99|10.96|11|10.89|10.98|10.84
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||18.29|18.76|18.4|18.33|18.45|19.01|19.08|19.09|19.35|19.05|19|18.76|18.33|18.02|17.82|17.71|17.32|17.53|17.45|17.6|17.61|17.66|17.63|17.23|17.28|17.29|17.6|17.83|17.68|17.08|17.07|16.66|16.72|17.09|17.03|17.35|17.32|17.13|17.06||17.45|16.77|16.99|17.02|16.94|17.31|16.18|16.57|16.36||16.07|15.9|16.58|16.58|16.21|16.55|16.96|17.65|18.24|18|17.68|17.98|17.45|17.65||17.77|17.3|17|16.67|17.11|16.91|16.66|17.12|17.24|16.52|16.7|16.86|16.6|16.98|17.14|17.17|17.71|18.09|17.55|17.08|16.54|17.29|17.5|17.72|18.41|18.44|18.46|18.53|18.56|17.88||17.85|18.04|17.65|17.9|17.89|17.76|18.02|18.19|18.39|18.36|18.86|19.33|20.11|19.58|19.99|19.55|19.3|20.23|19.89|19.79|20.17|20.43|20.04|19.99|20.86|20.37|20.42|19.8|19.43|20.25|21.05|21.35|20.07|21.35|21.54|20.34|20.85|21.19||21.31|21.09|21.76|21.54|20.94|21.25|21.14|21.16|21.34|20.88|20.83|20.27|20.39|20.55|20.28|20.14|19.99|20.62|20.99|20.42|20.25|20.13|20.41|20.99||21.16|21.31|21.3|21|20.85|20.44|20.46|19.58|19.62|19.48|19.24|19.33|19.27|19.32|19.29||18.99|18.74|18.76|17.93|18.41|19.18|19.47|19.38|19.26|19.68|19.53|19.72|19.68|19.96|19.15|19.48|18.85|19.06|19.25|19.11||20.13|20.27|19.92|20.19|20.29|20.76|21.1|21.29|21.59|21.63|21.79|21.69|21.75|21.92|21.3|21.94|20.8|21.05|20.45|20.23|20.11|20.67|21.03|21.01|20.78|21.27|20.81|20.7|20.64|20.32|20.09|19.93|20.91|21.05|20.85|20.56|20.59|20.61|20.6|20.25|20.54|20.33|20.56|20.09|19.72|19.15|18.95|18.89|19.3|19.39|19.71|19.28|19.69|19.11
00968|21140|/equities/synnex-corp|R1000VALUE||98.25|103.48|101.09|101.95|102.37|104.54|106.57|103.12|104.77|103.96|103.49|101|100.68|98.24|101.09|101.96|102.11|102.83|100.67|101.48|100.42|99.34|97.58|96.49|96.63|96.14|97.82|96.58|95.71|91.32|92.17|90.32|90.14|90.84|91.21|92.65|92.15|90.35|90.92||92.43|91.1|90.49|92.88|98.27|95.05|93.49|93.42|93||90.54|90.18|97.47|95.16|96.2|100.24|103.86|104.61|107.03|105.31|104.47|105.4|102.68|103.85||102.62|100.13|97.01|96.43|98.38|96.07|96.5|98.03|101.67|98.66|99.04|95.88|95.19|98.07|99.61|101.27|103.05|105.58|102.24|100.4|100.09|102.01|97.76|98.54|101.59|99.96|103.28|104.55|104.56|102.9||100.78|99.65|98.14|98.39|98.87|98.88|99.75|100.66|103.71|102.74|103.21|103.69|106.7|103.56|107.62|106.14|112.04|113.79|113.53|114.03|113.47|112.6|109.05|107.96|109.84|107.25|106.49|102.39|102|103.95|105.36|105.37|100.63|101.83|103.86|101.23|99.41|102.32||104.59|104.55|106.13|105.96|101.34|102.15|105.08|106.8|105.19|104.07|104.32|104.52|107.24|104.19|104.57|100.76|100.12|100.62|100.14|104.61|104.31|105.71|106.35|106.46||106.82|109.12|108.41|107.46|109.81|109.25|113.71|115.64|117.32|114.38|114.36|113.82|114.93|114.92|114.99||113.2|111.86|109.36|105.01|108.32|110.15|107.11|106.97|106.39|108.97|107.51|110.17|109.6|106.84|105.1|106.41|103.27|103.46|108.37|107.69||113.14|111.57|112.74|113.97|114.09|113.14|113.55|112.49|112.4|113.44|111.56|111.86|112.29|114.43|110.3|110.51|109.3|109.01|105|104.55|102.4|105|105.68|105|105.49|105.19|107.69|107.33|105.75|106.24|102.84|103.77|104.5|105.3|106.14|104.69|107.32|105.92|106.32|104.1|107.38|105.53|113.25|111.42|112.41|111.29|110.97|112.99|115.29|119.06|118.67|116.23|118.93|118.41
00969|13943|/equities/lazard-ltd|R1000VALUE||36.85|38.68|37.58|37.52|37.16|38.06|38.98|38.94|39.26|39.08|39.66|39.1|38.85|37.27|37.59|37.27|38.21|38.66|37.83|37.83|37.67|36.59|34.61|34.03|34.59|35.11|35.23|35.15|34.48|32.91|33.52|32.11|32.67|33.59|33.27|34.66|34.64|33.27|33.33||32.44|32.41|33.01|33.4|33.23|34|32.15|31.34|31.58||31.06|31.26|32.59|31.9|31.74|33.14|35.03|35.62|36.47|36.01|35.19|36.12|35.02|35.26||35.57|34.65|34.47|33.57|33.71|33.74|33.07|32.91|33.99|32.33|32.18|31.92|32.01|33.05|32.87|32.8|34.04|34.6|34|33.79|32.77|34.15|33.49|33.47|34.85|34.41|35.29|35.94|35.82|34.16||33.18|33.77|33.49|34.08|33.87|33.67|34.14|34.71|35.46|35.24|34.5|35.92|36.73|35.48|35.04|35.23|34.56|35.84|35.1|35.29|34.15|34.75|33.16|32.21|32.34|32.72|33.43|32.17|32.95|33.73|34.89|35.15|33.95|34.58|34.98|34.12|34.65|35.21||35.98|36.31|37.78|37.91|37.95|38.77|40.52|41.77|41.08|40.77|41.28|42.77|42.94|44.21|43.64|42.57|41.93|41.64|41.38|41.71|41.84|42.33|41.81|43.07||44.34|45.05|44.94|46.39|45.82|46|45.77|44.58|45.7|44.87|43.63|44.19|44.52|44.65|45.16||43.99|43.16|42.85|41.73|42.44|43.19|43.1|43.13|42.98|43.46|43.91|44.1|45.13|43.77|43.11|44|42.39|42.62|44.68|44.08||45.83|46.34|46.2|46.26|45.78|46.2|46.99|47.06|47.84|48.38|47.24|47.23|47.5|47.92|48.53|48.7|47.9|48.69|48.99|52.46|51.05|52.17|52.97|52.25|52.25|51.85|51.31|50.87|50.13|49.66|49.41|48.92|48.83|49.08|48.8|48.24|48.57|48.17|47.68|45.8|46.41|45.84|47.13|46.48|47.04|46.13|45.45|46.25|47.19|47.09|47.23|46.68|48|47.95
00970|6403|/equities/jet-blue|R1000VALUE||8.03|8.38|8.16|8.1|8.06|8.38|8.7|8.61|9.05|9.17|9.14|8.95|8.83|8.47|8.63|8.68|8.68|8.59|8.04|8.59|8.42|8.37|8.4|8.11|8.44|8.37|8.61|8.87|8.68|8.22|8.1|7.91|8.12|8.28|8.04|8.21|8.4|8.31|8.57||8.53|8.37|8.96|8.73|8.76|8.62|8.15|8.32|8.4||8.54|8.11|8.63|8.49|8.45|9.54|9.87|10.23|10.68|10.69|10.47|10.53|10.24|10.74||10.84|10.61|10.26|9.83|10.23|10.19|10.25|9.92|10.22|9.45|10.06|9.58|9.6|10.04|9.88|10.62|10.96|11.46|11.37|11.3|11.01|11.41|11.23|11.57|13.06|12.87|13.53|13.05|13.03|12.66||12.78|12.7|12.17|12.03|11.9|12.09|12.45|13.64|14.68|14.8|14.95|14.83|15.03|14.65|14.56|14.44|14.2|14.36|14.1|14.59|14.36|14.57|13.67|12.75|12.59|12.74|12.72|11.95|11.475|13.21|13.77|14.46|14.39|15.27|15.52|15.14|14.9|15.3||15.5|15.78|16.19|16.03|15.11|15.18|15.88|15.86|15.64|15|14.48|14.42|14.73|14.87|14.63|13.9|13.88|13.51|13.73|13.77|13.77|14.31|14.4|14.72||14.85|15.12|14.67|14.93|14.63|15.11|14.7|14.68|14.72|14.7|14.24|14.24|14.38|14.68|14.56||14.67|14.64|14.52|13.65|13.91|13.61|13.96|13.97|13.97|14.35|14.42|14.5|14.07|14.27|13.6|13.85|12.86|13.42|13.53|13.62||14.46|14.34|14.5|14.4|14.47|14.86|14.89|15.36|15.16|15.39|15.52|15.91|15.93|16.12|14.98|15.15|14.69|14.62|14.03|14.15|14.09|14.6|14.74|14.64|14.86|14.9|14.9|14.96|15.28|15.45|15.32|15.82|15.45|15.54|15.5|15.69|16.12|16.17|16.31|15.29|15.67|15.96|16.13|16.05|15.73|15.18|14.76|15.51|15.22|15.23|14.96|14.86|15.04|14.68
00971|20819|/equities/fti-consulting-inc|R1000VALUE||161.83|162.6|164.22|163.51|170.52|171.15|168.84|168.97|166.51|167.2|164.12|162.65|162|161.66|159.74|160.98|159.66|159.86|161.49|161.18|163.56|165.55|182.03|184.99|183.64|182.05|184.28|187.6|187.38|186.61|187.62|186.85|186.4|186.76|188.74|188.7|187.64|185.51|181.99||183.73|180.85|176.85|172.21|174.34|177.62|173.46|169.01|169.03||164.02|162.95|162.87|162.11|162.8|164.24|165.69|169.64|172.68|170.53|166.74|169.68|167.53|168||167.08|165|163.63|164.54|161.93|161.95|161|162.67|167.36|169.25|165.74|164.1|165.57|166.12|167.2|165.79|163.29|163.5|155.09|155.77|157.71|155.56|158.07|158.83|161.26|167.3|169.28|166.89|163.59|161||162.95|162.8|163.5|161.66|160.59|160.01|162.2|158.94|156.91|159.52|157.22|158.09|156.68|154.55|151.57|150.92|149.29|155.1|155.77|155.17|155.29|153.69|152.17|147.81|145.38|145.34|145.71|145.06|148.29|149.71|149.42|150.34|146.83|146|145.57|142.04|137.31|141.98||142.65|143.51|145.13|146.25|147.5|149.15|150.61|152.57|149.95|146.95|147.31|144.73|144.14|144.91|145.81|144.6|143.23|143.61|144.08|152.53|148.83|150.25|151.72|150.05||151.3|150.21|151.32|151.65|148.95|148.61|154.9|154.24|155.26|154|153.42|153.91|155.03|153.31|153.78||150.8|150.4|148.29|145.79|146.63|146.34|143.39|145.78|146.4|145.02|146.16|147.08|146.27|145.92|145.13|145.79|142.55|146.09|147.11|146.52||149.78|154.09|153.82|152.14|151.41|149.96|148|147.01|146.51|145.36|143.11|142.79|143.19|144.43|147.29|146.97|146.71|147.11|143.92|144.1|142.43|145.98|144.47|142.5|142.33|144.19|144.85|145.01|143.67|142.57|142.3|140.37|139.61|140.84|140.38|138.42|138.25|137.88|135.5|134.7|135.71|133.13|135.38|134.13|134.61|133.33|133.58|133.91|135.72|136.58|135.47|133.76|134.45|134.93
00972|39265|/equities/highwoods-properties|R1000VALUE||31.53|32.12|31.92|32.3|32.28|33.54|34.23|34.53|35.21|35.06|35.46|35.35|34.48|33.55|33.63|33.18|33.14|33.88|34.22|35.31|35.57|35.07|34.54|34.59|35.03|34.63|34.24|34.44|34.62|33.74|33.72|33.05|33.28|33.66|33.18|33.57|34.29|34.14|34.89||34.72|34.19|34.78|35.07|34.78|34.49|33.87|33.72|33.74||33.81|33.2|34.22|33.64|34.04|36.6|37.06|38.26|39.09|38.32|38.35|39.07|38.82|39.29||39.52|38.54|38.78|38.73|38.67|38.19|38.62|39.35|40.14|38.79|38.84|38.29|37.33|37.55|38.33|39.68|40.3|41.19|40.78|40.06|40.84|43|42.46|43.12|43.97|43.89|44.87|44.86|44.23|43.35||43.67|43.48|42.99|43.16|43.18|43.32|44.46|44.63|45.65|46.59|45.74|46.56|46.83|45.32|45.5|44.46|43.79|44.66|44.54|44.61|44.6|43.85|43.66|43.73|44.19|44.54|44.74|43.72|43.84|43.95|43.85|43.79|43.49|43.6|43.84|42.63|42.24|43.02||43.13|43.97|43.92|43.26|42.03|42.16|41.33|41.93|42.08|42.62|42.61|42.84|43.35|43.4|43.12|42.61|41.79|42.72|42.94|43.27|43.36|44.08|45.5|46.92||47.29|47.13|46.7|46.81|46.81|46.85|46.61|45.95|46.46|45.57|44.59|44.9|44.8|44.54|44.1||43.81|43.79|43.64|42.12|43.54|43.73|44.28|44.04|43.9|44.28|44.25|44.44|44.02|44.1|42.53|43.51|42.23|43.2|43.95|44.1||46.39|46.01|45.83|45.51|46.3|46.15|46.6|47.28|47.25|47.24|47.07|46.79|46.82|47.05|46.1|46.76|45.39|45.82|44.84|45.38|44.88|45.59|45.94|46.4|46.17|46.95|45.75|46.33|46.55|46.54|45.98|46.23|45.84|45.47|45.23|45.11|44.65|45.21|45.29|43.86|45.17|44.83|44.76|44.51|44.52|44.43|43.85|43.84|44.15|44.57|44.91|43.83|44.19|43.13
00973|17009|/equities/quidel-corp|R1000VALUE||82.06|84.64|85.8|84.48|85.67|86.13|87.74|85.66|88.74|89.19|84.09|87.2|91|86.47|90.3|92.2|97.17|101.575|100.83|101.91|102.04|102.37|101.64|101.68|102.36|103.26|104.72|102.08|105.2|99.98|101.45|99.11|102.18|102.72|104.08|106.53|107.63|105.06|100.41||97.11|97.18|100.03|100.81|101.38|100.18|98|96.1|99.92||101.06|97.25|100.32|98.4|94.38|97.49|96.23|97.52|99.54|93.39|89.94|92.59|92.74|95.03||103.45|99.6|98.99|100.4|101.25|99.91|98.33|100.04|103.37|98.06|100.6|92.49|89.06|91.5|92.18|98.29|102.66|104.82|100.97|101.2|100.62|100.98|101.62|100.12|104.52|105.92|110.18|116.03|112.63|109.67||110.94|113.95|112.5|113.08|116.2|117.64|114.15|115.5|113.73|113.93|112.46|112.8|113.33|110.83|109.2|110.45|112.17|114.12|111.31|114.6|109.72|107.47|103.68|101.99|99.2|99.49|102.06|98.15|99.01|99.57|101.2|103.83|103.55|105.79|107.74|104.4|103.09|103.09||97.84|88.44|92.53|95.39|92.4|96.03|95.34|97.64|95.02|96.4|98.87|99.68|102.19|102.32|103.36|101.74|91.5|95.18|99.11|102.61|105.01|109.4|112.32|110.06||114.88|117.5|124.76|127.62|130.29|124.1|126.89|126.8|126.16|134.29|134.99|133.1|128|126.97|131.94||137.39|166.24|166.94|174.59|161.75|152.39|150.11|141.11|141.4|134.06|138.48|142.65|143.21|139.7|147.95|146.5|144.69|147.56|149.8|144.81||131.66|135.16|144.76|152.5|144.71|149.02|149.26|146.33|143.68|134.06|125.77|122.19|125.94|121.1|136.14|138.39|133.1|137.5|132.77|132.66|132.29|133.89|134.16|134.88|133.98|131.1|130.02|127.22|128.24|135.01|138.3|134.78|135.85|138.04|136.21|135.24|133.79|137.36|134.33|141.15|140.01|138.77|141.6|146.94|153.47|154.77|157.32|152.73|153.48|144.44|147.11|146.35|142.71|149.43
00974|16317|/equities/integra-lifescien|R1000VALUE||48.73|50.1|50.07|51.85|53.02|53.97|54.57|54.88|55.8|56.82|57.07|56.18|55.96|54.97|55.6|55.73|55.06|55.34|55.89|56.87|55.04|56.29|56.53|57.17|55.4|54.35|55.3|54.46|54.52|53.02|53.01|51.58|52.47|52.39|52.42|53.59|54.18|54.36|54.29||55|54.03|55.85|54.46|55|54.49|53.9|54.22|55.69||54.36|53.86|56.43|55.53|57.44|59.56|59.85|61.01|61.46|60.12|60.68|61.83|60.85|62.64||62.15|61.36|60.05|60.1|60.69|59.9|59.67|59.79|62.33|59.71|59.32|57.82|57.16|57.61|56.49|59.12|59.66|61.7|61.39|60.5|61.16|62.35|62.09|60.61|62.03|60.33|63.91|65.01|64.47|61.44||62.68|63.37|63.66|63.19|64.17|64.14|64.17|63.9|64.54|66.52|64.26|65.71|66.77|63.64|63.52|63.34|62.86|64.67|64.58|64.025|65.44|64.94|64.9|65.37|65.11|65.8|66.2|65.67|67.82|67.55|67.53|67.59|66.32|67.06|67.37|65.94|64.66|65.38||65.24|65.66|67.05|66.87|65.45|65.61|66.19|66.24|65.82|64.33|64.71|64|64.95|64.33|64.74|63.69|62.86|64.5|65.47|67.24|66.57|66.85|67.21|67.44||68.79|69.24|67.67|67.18|66.7|65.86|66.12|65.87|69.23|68.41|66.99|68.38|69.22|68.77|69.02||68.28|68.16|66.66|64.28|65.81|63.35|64.28|64.83|65.08|64.78|65.27|65.91|65.16|64.78|62.69|63.65|62.47|63.95|64.81|64.86||67.46|66.85|67.39|68.85|67.94|68.59|69.47|68.39|68.13|67.88|70.55|71.14|72.56|72.23|71.38|71.98|73.25|67.21|66.46|67.01|68.57|70.13|70.55|70.82|70.95|69.81|68.69|67.66|67.68|67.2|66.64|66.31|66.58|67.94|69.32|68.42|69.45|67.45|69.57|68.48|70.45|70.53|71.9|72.18|72.33|71.13|69.49|69.29|69.63|68.28|69.27|69.95|69.32|70.23
00975|16329|/equities/icu-medical|R1000VALUE||161.85|165.6|162.13|160.65|162.47|167.11|171.73|175.5|179.08|175.68|171.19|169.45|171.32|166.31|188.1|179.63|175.63|177.89|179.27|177.53|177.17|176.29|177.69|171.96|168.95|172.72|175.92|171.29|169|165.43|167.39|162.84|163.69|164.04|162.06|164.04|165.95|164.81|166.31||168.21|164.39|168.11|166.83|169.4|169.42|165.29|161.4|161.66||162.04|161.6|165.25|164.74|168.21|172.53|173.21|175.54|178.57|178.02|179.51|183.46|179.82|181.64||182.59|179.47|181.26|180.13|180.67|180.76|181.14|179.25|185.79|180.75|175.26|174.54|173.49|184.71|201.17|206.25|207.78|213.4|209.94|212.31|213.99|217.5|212.3|212.19|218.69|213.96|224.22|229.7|222.71|218.75||223.54|226.4|224.35|221.76|227.27|223.62|220.5|218.89|217.61|226.65|222.64|227.11|224.57|223.15|225.62|225.05|231.04|242.59|247.46|244.99|246.6|236.4|226.03|221.31|224|224.72|226.71|221.31|233.08|242.93|240.13|235.9|235.81|236.73|228.95|216.68|216.35|217.09||219.34|220|222.68|220.85|220.16|221.35|221.23|221.81|219.78|213.4|212.34|211|210.79|213.5|213.36|207.67|203.51|208.69|207.67|213.21|210.54|212.64|212.16|214.98||219.99|220.66|229.46|235.41|228.1|229.03|230.59|229.97|231.57|236.4|237.34|239.24|239.02|237.74|239.09||235.65|235.69|231.9|230.33|230.66|226.6|226.83|225.25|226.35|223.78|225|228.45|227.98|224.16|220.96|227.24|223.51|226.21|229.36|232.72||240.07|242.26|247.44|246.98|246.44|247.25|246.5|244.31|243.62|242.3|239.62|240.87|242.46|241.15|241|240.64|236.06|236.43|234.13|230.24|227.39|224.17|224.91|225.94|230.5|231.62|228.87|225.4|230.84|234.12|231.75|230.59|224.82|228.11|232.07|236.11|234.24|233.2|234.02|233.38|235.88|238.26|243.06|242.81|245.15|238.83|239.52|238.75|240.34|243.08|243.88|239.22|240.07|244.05
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||14.22|14.84|14.62|14.6|14.46|14.91|15.59|15.51|15.96|15.9|16.05|15.96|15.51|15.27|15.12|15.05|15.05|15.54|15.2|15.67|15.59|15.45|15.03|14.52|14.85|14.65|14.91|15.1|14.94|14.28|13.86|13.67|13.81|13.95|13.64|13.77|13.86|13.09|13.61||13.56|13.57|13.73|14.06|14.26|14.2|13.49|13.71|14.24||14.29|14.18|15.62|15.34|15.25|16.84|18.3|19.25|19.45|18.96|18.45|18.77|18.6|18.06||18.36|17.67|16.85|16.1|16.56|16.57|17.7|18.09|18.73|18.3|18.41|17.63|17.83|18.39|17.97|19.29|18.84|19.59|19.49|19.57|19.71|20.43|19.97|19.59|20.03|19.43|19.77|19.81|19.79|19.05||19.16|19.19|17.52|17.27|17.09|17.44|17.88|18.79|19.51|19.52|19.53|19.94|20.22|19.22|19.12|18.73|18.45|18.93|18.55|19.03|18.91|19.12|18.56|18.21|18.47|18.71|18.6|17.85|16.87|18.04|18.39|18.82|17.98|18.84|18.95|18.52|17.95|18.74||19.37|19.92|20.2|19.77|18.63|18.9|19.41|19.55|19.08|18.8|18.16|17.76|18.15|18.53|18.2|17.52|17.04|17.92|18.03|18.15|18.11|18.44|18.69|18.93||19.44|19.36|19.35|19.72|18.91|19.81|19.01|18.84|19.54|19.24|18.88|18.98|19.05|19.15|19.37||19.29|19.15|18.84|17.36|17.39|16.93|17.11|17.65|17.73|18.36|18.75|18.93|18.12|17.87|16.71|16.75|15.98|16.64|17.97|18||19.3|18.82|18.72|18.9|19.18|19.19|19.38|19.81|19.49|19.81|20.62|20.96|20.79|21.12|19.61|20.04|19.48|19.32|18.53|18.49|18.27|18.58|18.75|18.6|18.78|18.97|18.99|19.34|19.12|18.99|18.6|19.22|19.2|19.33|19.32|19.13|19.33|19.43|19.92|19.14|19.58|20.18|20.32|20.17|20.17|19.85|19.28|18.97|19.22|19.43|19.38|19.07|19.27|18.37
00977|9254|/equities/carters-inc|R1000VALUE||76.94|80.41|78.71|78.86|79.05|81.79|83.72|83.98|85.36|82.81|83.89|83.07|81.38|79.07|82.14|81.73|81.83|81.9|81.35|83.25|81.48|81.34|76.79|74.13|78.92|80.25|82.23|81.37|82.81|78.45|78.07|76.4|76.9|76.64|76.04|74.64|74.12|72.33|72.89||70.8|70.48|70.99|71.26|73.72|74.73|72.05|70.3|70.81||69.77|68.43|71.7|70.7|71.21|72.29|74.97|76.73|76.86|78.65|78.71|78.54|76.5|77.05||77.24|77.94|75|72.3|75.37|75.45|78.51|79.13|84.28|82.83|82.73|82.23|78.41|79.04|81.04|80.3|81.01|85.93|84.6|85.27|84.24|88.69|85.84|86.58|89.72|89.98|92.9|93.68|91.5|88.91||89.7|88.94|88.09|87.42|88.73|88|86.62|88.93|90.46|89.21|91.99|95.2|96.43|93.51|94.63|93.93|93.14|95.34|95.1|96.74|96.11|93.84|93|91.41|92.97|95.48|94.89|90.93|91.58|95|96.94|99.23|97.06|96.68|96.91|87.82|87.41|88.24||88.48|88.9|91.12|92.07|91.27|92.49|94.27|95.32|93|89.31|89|89.1|91.68|93.04|93.12|92.15|91.27|90.62|93.31|94.43|91.44|89.92|94.13|93.3||96.33|97.86|95.75|96.22|95.95|98.59|100.6|101.7|104.35|101.61|101.22|101.5|100.42|99.77|99.72||98.71|98.11|100.84|97.14|104.47|105.04|104.93|103.5|104.2|106.46|106.4|106.6|105.36|103.62|102.23|101.61|98.65|101.03|104.58|102.57||104.29|105.75|103.98|106.85|107.31|106.64|109.69|108.36|109.18|107.37|107.92|107.12|106.29|104.18|103.74|103.55|99.29|102|98.52|100.91|100.05|101.57|101.38|103|100.52|99.7|100.35|99.64|98.61|97.48|94.94|94.44|93.04|93.94|93.91|91.39|97.49|100.16|99.49|97.24|101.09|101.01|100.8|97.61|96.22|95.78|94.41|96.04|96.45|97.96|98.84|99.41|101.46|102.28
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||82.72|85.83|84.18|84.5|84.14|86.38|87.7|87.4|88.01|87.72|87.59|85.56|85.2|83.22|84.79|85.78|87.72|88.46|84.04|83.75|85.46|82.87|81.82|79.04|79.72|79.67|80.57|79.05|77.07|73.91|75.36|73.95|72.83|71.99|70.95|72.04|71.93|69.76|69.63||69.66|72.54|72.55|73|73.83|72.64|70.56|71.36|71.84||70.88|70.96|74.3|73.25|72.94|77.59|79.56|81.58|82.75|81.91|82.15|84.24|81.21|81.54||81.38|79.51|78.61|78.52|78.87|79.46|79.38|79.86|81.28|78.33|77.96|75.36|75.48|77.8|75.98|79.07|80.26|82.81|79.21|78.41|75.8|77.01|73.59|74.38|76.99|76.88|78.22|78.52|78.22|77.03||75.43|76.76|75.82|75.62|76.89|78.86|79.16|80.15|84.23|83.97|84.79|86.02|88.07|86.36|87.69|85.7|82.23|84.18|84.64|83.77|82.15|83.81|79.91|79.31|81.95|84.16|85.09|82.3|81.19|84.97|87.15|88|85.05|86.87|87.71|86.21|83.56|84.7||85.32|84.4|86.32|84.46|82.09|81.65|84.24|85.26|83.4|81.59|82.67|82.4|85.32|82.94|89.44|85.25|82.83|87|83.94|87.14|86.2|87.17|88.32|90.71||94.3|92.61|93.48|92.81|88.98|88.17|89.79|90.4|92.41|93.99|92.02|91.94|92.43|92.34|93.18||91.46|90.89|89.68|88.74|88.7|88.8|92.1|90.92|91.82|90.47|88.57|88.37|86.3|81.48|78.74|77.21|80.83|80.18|80.61|78.46||81.05|80.45|81.15|81.67|80.84|80.24|80.17|79.02|78.8|79.97|78.13|78.85|79.61|78.85|79.05|81.22|81.91|82.75|80.81|82.07|80.32|79.76|79.37|80.27|81.68|80.85|81.13|80.69|80.09|80.72|79.04|79.28|79.81|80.56|81.36|79.36|79.21|78.64|82.4|82.35|82.14|82.97|85.74|85.61|85.87|85.1|84.41|83.95|84.73|88.18|87.95|87.04|87.31|86.59
00979|1174995|/equities/dt-midstream|R1000VALUE||57.56|58.73|57.79|57.27|56.9|57.38|57.82|57.27|57.35|57.06|57.64|57.99|56.66|56.18|55.01|54.1|52.98|54.83|54.29|55.4|55.03|54.15|53.56|53.63|53.47|51.15|51.12|50.84|50.09|48.85|48.48|47.66|47.93|47.73|48.65|48.87|49|47.5|47.99||49.73|49.02|49.34|50.43|49.19|48.16|46.71|48.21|49.94||47.98|48.84|51.42|52.32|53.22|56.04|56.93|57.76|59.04|58|58.15|58.65|58.38|58.1||57.44|56.94|56.93|55.47|55.42|55.32|55.13|56.16|56.55|54.73|54.09|52.29|51.85|52.51|53|55.71|54.98|58.32|55.89|54.22|53.75|56.06|54.78|54.77|54.23|55.97|58.19|58.49|57.69|57.25||57.17|56.87|56.3|55.44|55.82|54.77|54.36|54.09|55.09|54.84|54.26|54.18|54.39|54.07|54.92|54.23|53|53.08|53.45|53.74|53.3|52.83|52.23|51.26|56.5|57.35|56.02|56.65|56.12|55.95|55.54|56.17|53.9|53.1|52.19|50.06|49.76|49.01||50.19|50.72|51.4|51.14|51.23|53.15|52.73|53.54|52.52|51.63|51.18|51.84|51.5|52.63|51.7|50.4|50|49.56|49.4|49.22|49.09|49.74|50.28|51.65||51.07|49.82|49.97|50|49.92|49.41|49.32|48.75|49.64|48.56|47.98|47.75|47.69|48.12|48.01||47.53|47.07|46.81|46.08|47.1|46.24|45.84|46.34|46.53|47.05|46.94|47.49|47.43|47.34|46.1|46.36|45.53|45.87|47.43|47.36||48.02|47.53|46.41|47.09|48.02|48.01|47.86|49.09|49.3|48.82|48.39|49.05|49.05|48.74|47.68|47.83|48.05|48.32|47.96|48.25|47.85|48.57|49.43|49.68|49.69|50.23|49.67|49.39|49.92|49.59|49.04|48.95|48.8|48.61|49.02|47.42|47.8|47.47|47.14|46.24|45.9|45.73|46.2|45.25|44.8|43.99|43.92|44.33|44.86|47.12|48.03|47.22|47.7|46.67
00980|39303|/equities/timken-co|R1000VALUE||64.81|66.81|65.62|65.34|65.12|67.23|68.15|67.69|68.83|67.88|68.18|67.96|66.75|64.38|64.42|64.34|64.36|63.77|63.52|64.17|65.38|63.15|61.95|59.89|59.77|59.39|59.23|58.71|58.26|55.23|54.66|53.12|53.71|54.05|52.77|52.68|54.6|52.78|52.98||53.5|53.05|53.37|54.79|55.04|54.88|51.81|53.01|53.79||53.93|53.97|57.51|56.89|57.28|59.71|63.27|63.56|64.45|63.14|62.13|62.9|59.92|61.07||60.72|60.02|58.66|57.79|58.67|57.89|58.6|58|60.13|57.64|58.28|57.98|57.59|58.73|60.36|59.01|60.87|63.76|60.86|59.21|57.64|59.31|57.74|56.66|59.19|58.75|61.05|61.64|60.85|58.62||58.96|57.72|55.98|55.98|55.57|56.36|56.29|57.67|59.7|59.63|60.7|62.3|63.28|61.08|61.68|62.08|62.12|63.54|63.6|62.47|63.66|62.64|61.46|60.87|61.33|61.68|62.41|60.58|59.41|64.12|66.08|64.94|61.38|65.56|66.19|64.22|64.85|67.14||68.09|68.27|69.53|68.8|65.98|66.11|66.34|67.8|66.18|65.23|66.53|67.53|67.31|68.1|66.8|65.65|66.39|67.95|68.97|69.48|68.72|70.04|71.4|73.7||73.89|73.91|71.54|71.96|72.7|74.07|74.73|73.28|72.91|69.15|69.29|69.61|69.8|69.41|68.5||67.37|66.94|67.56|63.93|66.75|65.54|65.23|64.97|66.47|68.12|68.67|69.85|70.06|69.03|67.4|67.61|65.07|65.83|68.23|69.58||73.43|72.8|71.87|71.42|73.88|74.03|76.14|77.43|76.95|75.5|74.64|74.02|74.35|72.74|71.27|70.85|71.81|72.47|70.95|71.16|68.35|70.79|72.18|71.86|72.21|72.38|71.6|71.85|72.06|71.22|69.62|70.33|67.82|68.11|68.54|67.12|67.66|66.8|66.78|65.42|67.36|69.13|68.97|67.85|67.48|66.61|65.53|66.03|67.42|68.02|70.42|69.13|71.84|70.41
00981|8087|/equities/ryder-system-inc|R1000VALUE||80.37|83.17|81.33|80.54|79.86|81.08|83.25|82.35|83.88|82.31|83|82.73|81.79|79.28|79.78|78.25|77.85|77.02|76.35|77.35|78.32|77.4|76.58|74.17|74.64|74.61|74.71|75.58|75.1|71.76|72.6|71.03|71.6|71.72|71.97|72.35|72.37|70.16|71.3||72.09|71.06|70.49|71.34|71.53|71.14|70.35|71.6|71.86||72.36|71.55|76.24|76.04|74.82|77.43|79.57|81.01|82.45|83.84|81.6|80.44|79.55|80.02||80.1|78.49|77.71|78.21|78.06|79.4|79.89|80.75|85.18|83.19|83.65|71.48|70.48|71.46|72.91|74.32|74.45|75.72|72.9|71.05|69.9|70.96|68.25|67.96|69.55|67.46|68.02|67.64|66.38|64.4||64.02|64.86|63.02|62.99|63.11|63.92|65.44|67.72|72.75|73.99|79.33|81.43|81.99|81.41|80.79|81.75|81.44|84.06|84.34|84.26|83.77|82.18|78.59|77.48|79.19|78.96|79.61|76.26|76.73|79.03|80.35|80.67|77.69|78.84|77.58|75.59|73.93|76.33||78.68|78.63|80.68|76.55|74.98|73.59|73.95|75.21|72.52|70.94|71.75|72.46|74.16|74.09|73.19|72.23|70.66|72.1|73.56|75.86|75|76.16|77.13|77.5||78.98|79.5|79.86|78.1|77.81|78.07|79.34|80.03|84.42|81.65|82.43|81.56|81.57|80.75|80.32||79.35|78.26|78.84|75.79|78.21|79.41|80.33|80.78|83|81.13|81.2|81.98|83.25|81.01|79.32|79.52|79.64|83.08|85.25|85.34||87.01|87.08|85.89|84.19|84.37|83.89|86.39|87.33|88|86.66|85.89|86.92|86.88|87.08|87.4|88.51|86.27|86.51|84.95|86.64|86.91|91.02|91.24|88.94|87.84|87.41|86|85.04|83.75|83.25|81.86|82.37|82.1|83.2|83.69|83.15|83.52|83|83.25|82.71|84.38|83.88|85.17|82.23|81.18|78.7|76.61|77.46|78.56|79.88|81.35|79.07|79.67|78
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||133.5|133.77|131.72|132.09|132.44|136.35|137.74|137.28|137.34|135.64|134.84|132.51|130.72|129.63|127.48|126.82|124.89|127.99|131.7|134.18|136.47|136.51|140.91|141.55|140.51|138.18|139.46|138.41|136.96|133.75|136.85|137.5|144.91|144.6|145.87|145.87|148|148.36|146.24||148.13|146.25|144.18|144.67|145.62|148|141.23|140.35|139.92||137.51|136.34|140.78|143|141.27|141.51|142.88|145.85|148.23|146.62|145.64|147.01|145.61|146.6||148.23|146.83|145.08|144.43|144.35|141.52|142.7|145.53|148.76|143.45|141.99|141.79|141.28|142.64|146.84|149.69|149.32|151.88|147.37|146.41|146.82|150.91|150.22|150.6|152.96|151.69|153.3|154.28|151.91|152.24||150.62|151.67|151.73|152.87|152.34|151.25|151.27|149.47|150.1|154.11|149.52|150.95|150.54|149.98|149.81|148.22|145.78|146.95|148.05|145.25|146.45|144.11|142.45|142.02|139.48|137.62|139.87|136.55|139.52|143.37|141.93|141.5|137.11|139.51|141.42|134.52|137.18|139.53||139.79|138.99|140.68|140.92|140.59|139.96|140.15|142.4|144.07|141.92|140.85|141.24|134.59|136.44|137.96|135.98|132.66|134.24|134.89|135.74|133.14|133.88|134.08|136.24||139.08|138.26|135.37|136.04|135.51|136.56|133.95|132.16|133.75|131.19|131.06|131.75|132.73|132.01|130.96||127.71|127.44|126.36|124.7|127.91|131.03|131.07|130.87|131.28|132.61|130.44|131.38|131.25|129.08|126.7|128.02|124.16|121.75|126.32|125.62||129.79|130.02|129.65|126.02|126.87|126.58|128.48|127.43|127.1|126.52|126.38|124.66|125.7|125.67|124.95|129.94|127.42|127.07|126|126.93|128.88|131.54|132.03|132.67|132.41|132.99|133.32|133.49|134.34|134.88|133.28|133.97|134.72|136.24|136.97|135.06|134.2|130.41|131.73|129.62|132.02|131.91|132.02|133.1|132.59|130.2|127.33|128.11|130.74|131.46|132.32|132.87|135.31|134.99
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||61.13|65.77|64.75|64.31|64.68|65|65.77|64.45|66.49|65.42|65.67|65.08|63.73|62.62|63.79|62.79|62.42|64.18|60.19|61.28|58.95|59.31|61.58|60.5|63.59|65.58|66.5|67.28|66.89|68.08|68.59|66.54|68.21|69.2|71.16|71.17|70.82|66.27|66.26||61.33|58.75|60.32|58.84|62.86|63.43|60.7|57.86|59.97||57.97|57.13|56.71|54.09|53.21|53.66|55.69|53.38|50.99|48.48|47.39|47.02|45.75|46.97||48.19|46.29|45.67|42.01|43.19|42.35|43.19|43.46|45.81|45.98|45.62|44|42.99|44.31|48.9|48.14|48.78|52.16|48.67|50.42|48.05|49.63|48.5|49.01|49.13|48.38|50.84|53.39|54.2|53.03||54.6|54|51.21|51.43|51.19|50.07|48.32|47.07|49.56|42.85|42.96|43.9|44.72|42.17|43.21|43.06|40.67|42.94|41.5|42.91|41.33|41.89|40.59|38.09|39.22|42|44.42|44.53|42.51|44.38|43.44|44.3|43.43|43.18|43.36|41.7|40.94|41||41.96|41.23|43.04|45.11|45.24|44.94|45.88|47.28|46.25|45.92|46.89|46.61|47.23|48.39|47.94|44.93|44.06|44.33|46.26|48.16|44.35|44.17|45.61|44.02||45.2|47.22|47.85|48.04|48.37|49.71|49.23|49.54|51.15|52.41|51.19|51.86|51.13|50.65|49.68||48.05|46.3|46.68|46.21|48.89|47.65|49.18|50.61|50.47|49.96|49.73|51.22|51.53|53.68|49.99|62.86|61.22|61.89|63.32|64.62||65.92|66.39|69.19|66.04|67.36|67.28|68.67|67.7|65.16|66.25|67.75|70.23|72.21|72.91|70.26|73.43|71.11|71.27|67.66|68.43|66.57|67.81|67.51|66.99|66.99|66.7|66.35|66.48|66.11|66.22|63.71|61.04|61.12|61.03|62.45|59.3|59.06|59.53|59.93|60.28|64.58|65.73|64.22|63.16|64.53|64.45|64.24|66.07|67.98|68.84|69.25|69.5|69.85|70.84
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||42.36|42.88|42.5|42.32|42.77|43.04|43.86|44.41|44.85|44.96|44.59|43.76|42.64|41.52|41.49|41.08|41.56|41.17|40.35|40.26|39.85|39.84|39.43|39.37|39.59|39.64|39.71|38.94|37.71|36.75|36.5|35.91|36.71|36.28|36.15|36.73|37.04|37|37.09||36.84|36.04|36.07|35.98|36.4|36.07|35.24|34.9|35.34||35.73|35.14|36.65|36.28|36.41|38.46|39.38|40.01|40.54|40.9|40.69|41.13|41.16|41.31||41.61|41.2|40.75|39.92|40.36|40.19|40.28|39.64|40.1|39.01|39.53|39.55|39.12|38.88|38.62|40.25|41.93|42.6|41.83|42.04|41.83|42.75|41.88|43.17|43.79|43.97|44.49|45.01|45.38|44.5||45.38|45.48|45|44.84|44.65|44.63|44.75|45.34|46.07|45.89|45.71|46.25|46.15|46.18|46.6|46.28|45.48|45.96|45.25|45.06|45.38|45.42|45.38|44.61|44.12|44.49|44.82|44.47|44.06|46.92|48.45|48.7|48.51|50.36|50.78|50.22|49.51|50.64||51.1|51.19|52.46|51.48|50.66|50.76|50.95|51.54|51.14|49.89|49.66|48.17|48.03|48.08|46.25|45.17|44.64|44.59|45.38|45.78|46.58|47.14|47.67|48.08||48.63|49.24|49.24|49.32|49.1|49.2|49.35|49.49|50.28|50.87|50.85|50.88|50.7|50.71|50.35||50.1|49.32|49.24|48.31|48.45|48.3|48.49|47.87|47.84|48.54|48.14|48.46|48.73|49.66|48.4|47.78|47.14|48.8|49.89|49.46||51.11|51.4|51.65|52.36|53.89|55.85|55.74|55.74|55.32|55.25|54.86|54.99|54.64|55|52.98|51.66|50.56|50.78|49.78|49.8|48.68|48.88|48.93|48.95|49.09|49.28|48.38|48.53|48.93|48.74|48.41|48.98|48.5|48.39|48.67|48.53|48.5|47.74|47.9|47.17|47.5|47.44|47.48|47.16|47.6|47.2|46.99|47.12|47.55|47.92|48.02|48.15|48|47.47
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||40.14|40.91|40.68|41.21|41.6|42.75|42.78|43.28|43.98|43.67|43.27|42.29|42.31|42.33|42.26|42.52|42.51|42.47|42.53|42.46|42.3|42.29|41.2|41.06|40.78|39.75|39.48|39.67|40.43|39.89|39.93|39.9|39.92|40.23|40.05|40.09|40.36|40.93|40.49||42.01|40.9|40.66|40.91|40.88|40.54|39|38.89|38.54||38.41|38.5|39.25|38.98|40.3|42.53|42.19|43.2|43.6|43.51|42.98|42.97|42.8|43.17||43.71|43.28|42.61|42.07|41.93|41.99|42.07|42.32|41.8|42.32|42.07|41.9|41.55|41.36|41.99|41.74|41.4|42.17|41.21|40.65|41.11|42.53|42.43|42.68|43.09|43.45|44.22|44.46|43.85|43.53||43.88|43.61|43.63|43.46|43.5|43.24|43.56|42.66|42.49|43.38|42.31|42.66|42.34|41.91|41.45|40.68|40.78|41.6|41.56|41.38|41.87|41.89|42.01|41.35|41.62|42.15|41.44|42.32|42.45|42.05|41.79|40.92|40.37|40.98|41.19|39.49|40.13|40.7||40.63|40.32|39.74|39.97|41.26|41.29|41.44|42.56|42.38|42.03|41.99|42.24|42.71|41.9|42.5|41.84|41.17|41.48|41.9|42.03|42.12|42.37|41.88|42.02||42.08|42.28|41.92|42.21|42.58|42.74|42.15|42|41.99|41.25|41.5|41.6|41.47|41.26|40.69||40.31|40.66|40.51|40.39|40.22|42.13|42.16|41.34|40.94|40.51|40.32|40.46|39.87|40.22|39.15|39.18|38.71|37.99|39.32|38.76||39.89|40.08|39.98|39.55|39.28|39.92|40.03|40.56|39.96|40.15|40.66|40.18|40.1|41.32|41.14|41.58|40.7|41.22|40.56|40.7|40.68|40.67|40.99|41.59|41.37|41.92|41.4|41.12|42.44|41.15|40.02|39.68|39.25|40.6|41.01|41.44|41.66|41.92|41.13|40.83|41.65|41.33|41.43|41.14|40.87|41|40.81|40.84|41.15|41.34|41.78|41.27|41.07|41.57
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||65.59|67.91|66.79|67.04|66.82|68|69.86|68.4|69.34|71.39|69.9|70.54|69.73|67.43|69.49|67.89|67.22|68.95|69.17|70.02|69.54|70.7|70.76|71.44|71.47|72.62|72.52|71.72|69.81|66.57|66.71|72.8|74.97|78.13|78.58|79.98|80.26|82.73|83.12||83.46|82.02|82.1|83.19|83.84|84.78|82.05|79.46|79.44||77.82|76.05|79.94|78.79|80|83.27|85.68|85.96|87.64|89.06|85.47|86.8|85.86|87.74||90.06|89.18|86.91|85.18|85.45|85.35|85.92|85.06|91|88.8|89.49|88.48|85|87.71|87.55|84.9|81.7|84.78|83.47|83.32|85.07|88.12|84.55|84.98|86.91|85.8|88.34|90.9|91.4|90.23||89.98|90.62|88.18|88.16|86.35|86.45|86.68|89.78|90.84|89.41|88.72|90.75|91|87.97|87.98|88.56|89.17|91.43|90.35|92.92|91.06|91.53|88.75|86.56|85.7|85.3|86.39|84.32|85.68|88.31|90.75|91.49|91.58|92.78|94.17|91.11|90.33|91.05||92.11|93.6|95.61|95.62|92.14|93.54|92.12|91.56|88.76|88|88.8|88.67|91.2|89.97|89.38|86.62|87.95|87.13|86.54|89|89.29|92.11|93.14|97.21||100.01|100.86|102.4|101.58|100.31|101.12|102.14|101.06|103.45|101.85|101.72|100.09|100.78|101.6|101.67||98.81|98.14|98.14|95.15|96.52|97.59|97.01|95.8|96.6|97.6|97.82|99.86|99.02|99.97|99|101.07|99.5|100.1|102.17|102.42||104.7|106.02|106.37|105.08|105.5|105.76|104.13|104.77|102.72|94.07|94.26|96.75|96.8|96.75|95.04|96.38|94.9|93.87|93.75|94.54|91.86|93.97|94.55|95.26|95.15|94.49|94.3|95.28|96.6|97.5|94.51|95.75|95.23|95.22|96.1|95.72|97.36|97.86|98.06|95.67|96.57|95.78|95.25|94.84|94.13|92.75|91.65|91.97|93.62|93.74|94.85|93.91|94.53|92.33
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||13.52|13.96|13.73|13.97|13.97|14.5|14.77|14.91|15.37|15.19|15.43|15.37|14.86|14.18|14.24|14.17|14.15|14.42|14.54|15.01|15.04|14.88|14.68|14.37|14.58|14.54|14.46|14.67|14.72|14.23|14.15|13.94|14.34|14.91|14.52|14.8|15.22|15.21|15.61||15.3|14.84|15.26|15.44|15.57|16.06|15.48|15.34|15.83||16.2|15.39|16.85|16.26|16.55|18.09|18.19|19.19|20|19.31|19.63|19.8|19.53|19.91||20.19|19.97|19.91|19.9|20.22|19.81|19.82|20.25|20.8|20.43|20.71|20.53|20.28|20.63|21.23|22.14|22.53|23.37|23.05|22.68|23.28|24.4|24.78|25.3|25.63|25.2|25.52|25.69|25.67|25.33||25.49|25.69|25.48|25.43|25.48|25.77|26.41|26.59|27.38|28|27.75|28.25|28.54|27.51|27.6|27.07|26.73|27.11|26.91|26.86|27.21|26.92|26.78|26.79|27.28|27.39|27.32|26.6|26.52|26.6|26.78|26.5|26.22|26.4|25.64|24.61|24.54|25.16||25.48|25.93|25.48|24.95|23.98|24.08|24.01|24.07|23.57|23.71|23.61|23.53|23.88|23.99|23.63|23.16|22.54|23.05|23.33|23.54|23.75|24.41|25.02|25.5||26.24|26.67|26.23|26.48|26.65|27.08|26.74|26.11|26.63|25.63|24.71|24.82|24.68|24.67|24.79||24.65|24.55|24.35|23.13|24.04|24.25|24.61|24.54|24.91|25.31|25.54|26.19|25.65|25.46|24.41|24.73|23.45|24.34|24.7|25.33||26.88|26.75|26.84|26.81|27.31|27.52|27.27|27.55|26.82|26.73|26.53|26.57|26.68|26.58|25.61|26.15|25.44|25.92|25.75|25.77|26.12|27.35|27.23|27.27|27.48|27.8|27.28|27.29|27.83|27.43|27.18|27.18|26.76|26.79|27.04|27.11|27.08|27.21|27.06|26.27|27.07|27.05|27.11|26.88|26.85|26.77|26.24|26.1|26.01|26.48|26.51|26.44|26.51|26.08
00988|39259|/equities/axis-capital|R1000VALUE||53.76|54.29|53.49|53.04|53.42|54.48|55.51|54.7|54.58|54.33|54.1|53.32|52.27|51.51|50.97|50.56|49.31|50.18|49|48.77|50.49|49.98|52.24|53.98|54.28|53.5|54|53.81|53.39|51.8|51.87|51.96|53.7|54.66|54.75|55.03|55.65|56.13|55.69||57.72|57.09|56.63|57.24|57.56|57.69|55.11|54.94|55.31||54.69|53.55|55.48|55.03|54.69|55.96|56.29|57.66|58.94|58.59|57.54|58.64|58.39|58.57||58.76|57.82|56.76|56.18|56.52|55.32|55.91|56.59|58.37|56.53|55.27|54.7|55.45|54.59|56.94|59.98|60.07|60.65|58.22|56.94|57.33|58.09|57.38|54.27|55.51|56.23|58.37|57.55|56.4|56.39||56.57|56.69|56.63|57.41|58|57.67|58.23|58.67|59.02|60.66|60.47|60|59.66|58.12|57.84|57.37|56.9|56.93|56.16|55.47|54.52|54.24|53.21|52.29|51.63|51.57|52.41|50.86|51.04|53.6|55.02|55.23|52.92|54.62|55.8|53.5|55.85|56.5||57.68|57.54|57.4|56.6|56.09|56.14|55.98|56.56|56.84|56.3|56.17|56.63|57|57.34|56.98|56.92|54.43|55.84|56.08|56.01|55.78|56.5|56.16|56.64||57|56.57|55.99|56.08|55.38|55.43|55.5|54.24|54.8|54.05|54.47|54.22|54.39|53.98|52.87||52.08|51.13|51.12|50.69|51.56|52.2|51.99|51.7|51.48|52.24|52.33|52.2|52.21|52.5|51.91|51.64|49.74|49.68|50.79|50.99||52.58|53.69|52.67|51.55|52.12|53.2|53.26|53.31|52.6|52.48|52.47|52.4|52.9|53.12|51.84|52.98|53.05|53.74|52.07|53.66|51.61|52.53|52.63|52.02|52.34|52.66|52.2|51.69|51.95|51.13|49.86|49.04|48.53|49.46|49.75|48.45|46.91|46.38|45.95|46.04|46.11|45.5|46.11|45.07|44.93|45.32|45.05|45.28|45.99|46.54|46.94|46.98|47.57|47.11
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||91.06|94.61|93.54|91.67|90.05|91.66|95.48|94.77|95.13|92.73|92.51|90.05|88.09|87.49|85.19|84.77|85.66|84.64|83.38|83.59|82.75|82.78|83.06|79.18|80.58|79.57|80.24|80.53|79.4|76.33|75.32|73.72|74.59|74.26|74.16|74.37|74.77|73.17|75.15||75.17|73.91|75.27|75.64|77.18|76.31|71.21|73.02|75.05||75.91|76.31|81.94|79.42|78.76|84.68|90.33|93.44|94.1|95.12|92.16|90.92|88.96|88.39||88.36|86.55|82.69|80.85|82.47|80.65|82.27|79.03|82.72|81.06|83.6|80.24|83.34|84.84|79.79|85.5|86.47|90.22|89.45|94.25|94.96|98.13|96.75|95.92|97.52|94.81|97.06|99.02|99.64|96.48||97|93.93|88.02|86.44|87.64|88.87|89.51|94.86|95.16|94.76|95.45|96.48|98.37|94.27|95.18|95.06|93.17|94.04|92.45|94.25|93.74|94.05|90.7|89.33|90.45|90.86|88.84|84.61|82.23|90.59|92.59|95.58|91.98|97.11|98.97|95.64|94.37|98.54||101|102.1|106.58|106.16|98.13|98.24|100.65|98.36|98.32|95.63|93.13|92.6|92.9|92.9|91.61|89.65|86.74|90.35|87.69|87.8|87.01|88.43|86.94|89.85||92.19|94.75|94.92|95.73|95.01|96.94|94.56|93.32|95.34|95.43|95.9|95.01|95.37|95.93|95.7||93.62|91.51|88.51|83.25|83.6|81.47|82.46|83.43|82.63|86.43|85.86|85.46|85.84|84.34|80.37|83.3|77.83|78.77|80.38|78.13||82.87|84.11|84.02|84.62|84.21|84.98|83.67|84.15|84.7|86.04|88.07|89.94|90.83|91.5|88.81|84.73|83.47|85.72|85.2|85.4|85.67|83.04|83.07|82.72|83.89|82.96|85.02|85.9|86|85.22|85.01|86.03|84.52|83.77|81.79|81.47|82.09|80.66|81.84|77.1|78.63|80.18|80.31|79.76|77|75.42|73.68|74.49|75.38|75.6|75.47|75.07|74.28|72.18
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||104.39|108.67|107.18|108.35|110.54|114.36|114.68|115.46|120.18|120.15|118.85|116.18|115.61|114.39|116.76|115.53|113.36|111.78|108.71|107.26|107.93|108.3|120.75|120.54|120.49|122.31|122.95|120.29|119.2|116.76|116.87|115.2|114.93|114.49|111.32|114.72|114.33|116.26|117.38||117.16|113.55|112.63|111.31|113.37|113.15|109.62|108.31|105.85||106.92|100.93|108.8|108.72|108.88|113.72|115.66|117.09|117|117.22|117.05|118.95|117.8|122.01||121.46|120.12|116.17|114.47|113.73|113.66|113.54|112.44|113.77|111.06|112.59|110.48|106.94|110.62|109.99|109.75|108.67|109.1|105.66|108.47|107.66|113.56|117.68|118.53|123.05|124.04|126.43|130.92|134.54|128.91||133.59|135.03|132.5|134.42|134.01|132.64|134.73|133.68|134.39|133.94|131.06|136.47|136.7|135.1|133.65|134.77|135.5|137.73|136.16|137.2|138.16|136.09|135.1|133.69|135.28|135.21|134.21|131.83|131.64|131.78|135.14|135.57|141.78|144.81|145.16|141.46|138.37|144.16||145.68|146.37|150.64|150.42|149.21|149.26|150.1|151.89|148.96|148.89|149.35|148.93|148.35|147.83|146.35|145.78|137.71|136.4|138.5|141.22|140.32|140.29|142.05|141.8||147.26|149|149.43|149.24|146.98|148.81|153.62|153.12|157.32|160.59|160.9|161.38|161.16|160.73|159.23||157.51|154.65|155.61|153.86|153.93|150.88|148.21|149|147.21|147.33|147.91|152.8|155.2|158.05|156.43|153.99|148.49|151.58|156.34|157.61||159|160.26|158.37|162.88|163.87|166.76|166.21|167.14|165.73|165|167.5|167.64|167.37|166.94|165.58|166.92|162.54|161.57|160.77|168.93|169.58|172.12|172.55|173.2|172.82|172.6|170.01|165.81|165.15|166|163.91|163.19|163.41|165.48|174.38|173.9|174.27|173.27|171.92|168.35|169.2|168.06|169.09|169.86|170.74|171.58|170|169.62|171.42|172|172.66|172.94|180.55|178.98
00991|21229|/equities/fnb-corp|R1000VALUE||12.21|12.55|12.4|12.42|12.43|12.68|12.91|12.85|12.9|12.8|12.72|12.54|12.35|12.14|12.01|12.05|11.83|11.91|11.79|11.94|11.96|11.81|11.86|11.74|11.79|11.59|11.58|11.56|11.46|11.11|11.03|10.72|10.75|10.98|10.95|11.08|11.15|10.97|11||11.04|10.86|10.97|11.07|11.12|11.16|10.81|10.94|10.91||10.71|10.58|11.01|10.95|10.84|11.15|11.44|11.91|12.11|11.96|11.95|12.1|11.97|12.15||12.13|12|11.8|11.6|11.67|11.4|11.38|11.5|11.79|11.39|11.45|11.31|11.37|11.58|11.58|11.83|12.01|12.24|11.9|11.68|11.52|11.93|11.83|11.78|12.08|12.09|12.51|12.55|12.43|12.33||12.11|12.19|11.89|11.98|11.93|11.89|12.03|12.23|12.31|12.52|12.45|12.79|13.1|12.89|12.93|12.74|12.64|13.07|12.84|12.84|12.86|13.2|12.82|12.85|12.74|12.71|12.74|12.38|12.15|12.65|13.09|13.21|12.75|13.43|13.4|12.92|13.26|13.45||13.62|13.52|13.89|13.8|13.55|13.7|13.72|13.67|13.82|13.53|13.37|13.16|13.08|13.16|12.92|12.91|12.94|13.11|13.13|13.1|12.99|13.23|13.45|13.82||13.99|13.85|13.62|13.65|13.64|13.72|13.51|12.87|12.88|12.49|12.13|12.21|12.21|12.19|12.15||11.98|11.93|11.84|11.45|11.65|12.03|12.01|11.92|11.71|12.08|12.03|12.07|12.01|12.01|11.7|11.84|11.52|11.66|12|12.02||12.64|12.76|12.6|12.3|12.43|12.5|12.59|12.7|12.6|12.62|12.5|12.4|12.41|12.45|12.16|12.49|12.09|12.19|11.65|11.81|11.54|12.06|12.11|12.16|12.07|12.26|12.33|12.13|12|12.01|11.74|11.78|11.82|12.03|11.91|11.75|11.88|11.82|11.84|11.62|11.87|11.72|11.89|11.36|11.22|10.85|10.68|10.74|10.96|11|11.03|10.84|11.17|11.01
00992|20262|/equities/entertainment-properties-trust|R1000VALUE||45.54|46.57|46.26|47.39|47.9|48.49|51.73|51.42|55.41|55.43|55.36|54.61|54.22|53.35|52.91|52.44|51.99|52.68|53.24|54.32|53.81|53.25|52.8|52.22|52.31|51.28|51.55|52.04|52.09|50.32|49.21|47.77|47.95|48.07|48.15|48.54|48.79|47.14|47.3||47.57|46.93|47.25|47.85|47.62|47.6|45.99|45.43|45.33||45.05|43.99|45.65|43.56|44.9|48.08|49.22|50.2|51.25|50.23|50.11|51.39|51.19|51.24||50.77|50.09|49.46|48.83|49.76|50.5|50.82|50.94|51.32|50.02|50.19|48.4|49.89|50.48|50.4|52.57|52.84|53.2|52.1|51.17|52.52|55.03|54.15|54.06|55.43|55.89|55.43|55.35|55.02|53.77||53.44|52.89|51.26|51.68|52.16|52.41|53.79|53.4|54.33|55.36|54.71|54.84|56|53.86|53.51|52.79|52.23|52.5|51.66|51.54|51.66|51.73|51.68|51.71|52.6|52.42|52.54|51.05|50.57|51.77|51.35|50.79|49.26|49.8|50.12|49.17|48.91|45.7||46.96|46.61|47.09|46.11|44.56|44.29|44.27|45.26|44.28|43.93|44.3|43.79|44.48|45.31|43.97|43.08|42.56|43.78|44.33|44.12|44.25|44.89|46.59|47.12||47.6|47.64|47.53|47.81|47.87|48.72|48.22|47.57|48.81|48.41|47.49|47.52|47.92|47.49|47.51||46.48|46.15|45.99|44.13|44.78|44.76|45.44|45.82|46.36|47.22|46.74|48.11|47.83|47.69|44.88|45.74|43.66|46.12|47.38|47.78||51.14|50.25|49.56|49.21|50.24|50.75|50.75|51.73|51.05|51.54|51.81|52.13|52|53.85|52.31|53.56|52.88|51.42|50.21|51.66|51.03|51.8|51.2|51.48|51.48|52.17|51.49|52.03|52.65|53.16|52.72|52.8|52.2|52.07|52.45|51.64|51.69|51.82|51.97|49.38|50.09|50.5|51.3|50.81|51.26|50.25|49.46|49.14|49.43|49.68|49.19|48.51|49.49|47.76
00993|6489|/equities/liberty-media-inter|R1000VALUE||3.15|3.29|3.23|3.55|3.49|3.66|3.9|3.96|4.11|3.83|3.82|3.72|3.73|3.53|3.82|3.55|3.15|2.99|2.88|2.97|2.73|2.74|2.75|2.75|2.82|2.72|2.77|2.74|2.57|2.32|2.23|2.1|2.33|2.33|2.29|2.44|2.52|2.64|2.97||2.9|2.87|3|3.16|3.23|3.41|3.41|3.33|3.32||3.33|3.17|3.48|3.22|3.22|3.44|3.7|3.84|3.75|3.81|3.67|3.79|3.65|3.61||3.65|3.68|3.47|3.25|3.56|3.5|3.59|3.62|3.85|3.63|3.84|3.56|3.39|3.73|3.68|3.65|4.31|4.53|4.53|4.37|4.21|4.31|4.23|4.3|4.3|4.17|4.18|4.35|4.68|4.39||4.43|4.54|4.38|4.49|4.66|4.59|4.74|4.9|5.19|4.89|4.76|4.87|5.12|4.9|5.02|5.03|4.99|5.2|5.09|5.17|5.14|5.19|4.96|4.84|4.81|4.91|5.02|4.93|4.7|5|5.32|5.41|5.16|5.51|5.91|6.07|5.86|6.12||6.53|6.57|6.92|7.13|6.8|6.91|7.08|7.2|7.14|6.93|6.86|6.79|7.01|7.15|7.03|6.58|7.7|7.65|7.81|7.66|7.11|7.42|7.68|7.76||7.96|7.92|7.89|8.02|7.86|8.04|7.95|7.66|8|7.82|7.6|7.72|7.69|7.68|7.8||7.66|7.38|7.09|6.87|7.67|7.59|7.69|7.77|7.91|7.99|8.12|8.35|8.38|8.14|7.96|7.91|7.6|8|8.17|8.14||8.22|8.19|8.22|8.52|8.58|8.73|8.63|8.87|8.79|9.95|10.33|10.11|10.02|9.65|8.22|11.32|10.79|10.93|10.44|10.28|9.85|10.2|10.59|10.36|10.21|10.46|10.29|10.23|10.03|10.16|10|10.14|10.03|10.31|10.44|10.19|10.34|10.34|10.49|10.19|10.47|10.6|10.59|10.45|10.52|10.35|10|10|10.37|10.4|10.5|10.26|10.41|10.37
00994|21188|/equities/avnet-inc|R1000VALUE||44.67|45.77|44.2|44.47|44.17|45.05|45.77|44.41|44.7|44.74|44.52|43.5|46.43|45.36|46.86|46.6|47.39|48.14|47.62|48.15|47.87|47.12|46.39|45.57|45.55|45.64|45.55|45.09|44.49|43.09|43.24|43.03|44.02|43.59|43.39|43.53|42.88|42.34|41.81||42.27|42.88|42.11|42.87|43.63|42.68|41.48|42.37|42.57||41.82|41.89|44.89|44.49|44.3|46.35|47.29|48.4|49.07|48.96|48.09|48.92|47.77|48.45||48.28|47.58|46.18|45.39|46.23|46.3|46.57|47.06|48.44|47.15|46.9|45.42|45.73|46.53|46.83|47.02|47.1|46.79|45.07|44.09|43.66|43.82|39.12|38.97|39.66|39.14|39.8|39.52|38.37|37.72||37.13|37.39|36.71|37.12|37.12|37.7|38.1|39.32|40.29|39.88|40.59|41.72|42.47|42.15|42.94|42.62|41.91|43.06|43.04|43.31|43.37|43.13|42.52|41.73|40.79|40.02|39.83|38.54|38.71|41.1|41.92|42.67|40.66|42.07|42.19|40.88|40.25|40.83||41.28|41.46|42.33|41.87|40.92|40.63|40.61|41.11|41.19|40.13|40.1|41.17|41.55|40.61|40.36|39.45|39.95|39.22|38.67|39.87|39.17|40.19|40.82|42.09||42.18|42.04|41.61|41.54|40.69|41.32|41.83|41.74|42.3|41.1|41.23|41.31|41.79|41.29|41.3||40.25|39.62|39.17|37.55|38.4|38.73|38.82|38.91|38.61|38.95|38.84|39|38.85|38.25|38.05|37.52|36.11|36.27|37.19|37.15||38.89|39.28|39.38|38.96|39.66|39.82|39.8|39.74|39.82|39.84|39.34|38.99|39.31|40.3|39.1|39.9|39.6|39.13|38.11|37.32|36.61|37.62|38.08|37.84|38.05|38.01|38|37.68|37.48|37.69|36.61|36.48|36.86|36.84|36.41|37.66|37.73|37.44|37.85|36.97|37.47|37.45|38.28|37.57|37.26|36.82|36.3|36.69|37.04|37.95|38.15|38.1|38.47|38.76
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||10.89|11.05|10.88|10.7|10.91|11.2|11.55|11.23|11.45|11.12|11.27|11.3|11.36|10.89|11.43|10.95|10.63|10.37|10.17|10.89|10.47|10.39|10.3|10.11|10.47|10.42|10.66|10.5|10.45|9.63|9.36|9.46|9.56|9.8|9.7|10.26|10.34|10.03|10.51||10.04|9.78|9.93|9.96|9.78|10.13|9.61|9.25|9.2||9.37|9.44|10.3|9.72|9.49|9.83|10.17|10.75|11.05|11.01|11.45|12.92|12.28|12.34||12.63|12.38|12.45|12.33|13.16|13.82|13.95|13.19|13.22|12.18|11.37|10.52|10.17|10.81|12.77|13.75|13.12|11.66|11.39|11.53|11.89|12.19|12|11.56|12.28|11.82|12.22|12.52|12.52|12.37||12.54|12.74|12.11|12.04|12.05|12.1|12.63|12.97|13.53|13.26|13.12|13.15|13.29|12.93|12.84|12.98|12.98|13.29|12.9|13.06|12.64|12.36|11.35|11.28|11.53|11.85|11.81|11.29|11.33|11.88|12.57|12.82|13.5|15.86|15.82|15.57|14.73|14.96||15.64|15.18|15.68|16.22|15.82|15.4|15.87|16.48|16.05|15.66|16.22|15.77|16.31|16.73|16.88|16.02|15.7|15.87|16.27|16.57|16.5|17|16.94|17.5||18.14|18.07|17.97|17.86|17.74|17.79|17.75|17.68|18.88|19.37|18.1|18.38|18.19|18.31|18.79||19.11|18.63|18.02|17.2|18.28|18.31|17.78|17.72|18.04|18.17|18.2|18.26|19.13|19.22|18.63|17.25|15.75|15.8|16.3|16.32||16.95|17.3|18.5|18.31|17.76|18.67|19.7|20.37|20.74|21.3|21.24|20.83|23.75|24.25|26.38|28.5|31.25|33.5|31.5|32|33|35.5|37.85|40.75||||||||||||||||||||||||||||||
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||81.9|84.42|83.55|83.57|84.15|85.55|86.34|85.9|86.29|86.08|85.64|84.15|84.15|82.53|82.32|82.07|82.11|82.18|81.5|82.44|82.66|80.92|79.73|79.2|79.05|78|77.71|76.96|76.23|74.33|75.1|72.69|73.56|73.73|73.63|73.96|74.49|74.37|74.02||74.7|75.11|75.32|73.56|76.59|75.57|73.34|73.46|73.71||72.91|74.91|78.23|78.72|79.21|81.45|82.64|84.67|86.15|85.13|84.52|85.06|85.11|84.93||85.23|83.93|83.12|82.93|81.67|81.69|82.19|82.66|85.06|81.93|80.74|79.97|78.98|80.57|81.93|81.49|82.93|85.15|82.08|81.36|82.86|85.09|83.61|84.58|85.53|85.96|87.47|86.83|86.6|84.53||85.02|86.6|85.47|85.27|84.69|83.97|84.3|84.15|84.28|85.56|85.21|85.87|82.62|81.96|82.25|81.35|80.2|80.08|80.21|80.37|80.47|79.25|80.01|79.6|76.57|77.68|78.69|78.91|78.51|79.51|79.15|77.47|76.05|77.48|77.71|75.82|76.49|78.36||78.79|79.52|79.96|79.22|79.34|79.4|79.81|81.07|79.44|80.33|81.12|83.77|83.81|83.15|81.64|81.03|80.96|82.05|82.42|83.82|82.64|82.17|83.16|83.7||85.39|85.66|84.1|83.69|83.12|83.71|83.26|83.75|84.62|83.95|84.06|83.94|85.14|84.61|84.51||83.94|83.61|83.97|82.47|83.19|84.95|84.76|83.18|83.34|84.67|82.63|82.93|82.71|82.05|80.64|80.45|77.9|78.7|80.94|81.43||84.14|84.99|83.57|83.86|84.8|85.38|85.71|85.1|85.51|85.22|85.43|86.01|85.5|84.96|84.88|84.93|84.69|84.84|84.07|83.53|81.62|81.9|82.39|81.95|82.4|83.86|85.9|85.07|84.43|85.14|83.01|83.66|83.51|84.27|83.64|83.67|82.34|82.27|81.43|80.19|81.6|80.91|81.65|80.51|80.52|80.02|79.34|78.96|78.79|79.49|80.5|79.94|80.35|80.07
00997|17517|/equities/viasat|R1000VALUE||38.58|40.28|37.83|36.35|36.46|37.24|38.83|38.94|40.57|40.3|39.96|38.57|38.46|37.3|34.77|33.76|33.83|34.06|32.78|32.7|32.93|32.22|30.49|28.68|28.05|27.89|28.64|28.62|28.12|26.44|26.9|26.24|26.47|26.5|26.13|27.72|28.78|27.34|28.2||28.15|30.63|30.68|31.4|31.2|31.7|31.25|30.86|31.08||30.63|29.26|31.54|31.46|32.52|35.27|36.43|37.25|37.81|37.95|39.6|39.23|38.36|39.49||41.77|36.55|41.11|40.82|40.81|40.45|40.26|40.76|40.63|38.02|37.9|36.22|35.51|36.41|37.39|39.14|40.82|40.6|39.48|37.43|36.81|37.56|37.2|37.72|39.69|41.51|42.56|46.03|44.98|45.54||46.35|45.89|44.08|43.45|43.69|44.6|46.94|47.13|49.63|49.49|48.8|49.29|49.34|48.86|49.47|47.95|47.9|49.01|48.51|48.91|49.9|50.06|46.9|47.04|50.81|51.25|50.84|51.38|48.72|45.62|46.5|47.29|45.69|45.64|43.5|42.12|41.21|42.53||43.95|44.29|44.63|44.12|43.06|41.91|42.09|42.09|41.8|41.07|40.76|44.02|41.68|43.97|44.02|45.09|44.5|45.99|46.2|45.32|46.5|46.5|45.04|45.23||45.79|45.74|46.05|47.73|47.2|46.98|46.42|45.97|46.23|46.04|44.54|44.73|44.75|44.76|44.98||45.46|45.87|46.22|44.49|46.16|43.59|45.68|44.55|45.14|46.43|46.66|47.74|46.25|44.57|42.56|43.87|43.72|44.29|46.1|47.18||48.55|48.35|48.44|48.82|50.75|53.43|52.47|54.06|53.59|54.17|54.63|54.97|55.65|67|65.06|64.96|62.02|61.25|59.69|57.28|55.59|56.2|56.98|56.36|56.57|55.43|54.95|55.09|55.17|56.2|57.17|57.42|56.89|56.9|57.8|55.45|55.41|56.45|56.53|55.07|55.75|54.26|54.67|54.98|54.85|54.07|52.46|52.03|50.85|50.83|48.58|47.81|49.83|48.59
00998|39272|/equities/assured-guaranty|R1000VALUE||53.48|54.6|53.59|54|53.74|54.93|55.05|54.82|55.19|55.52|55.36|54.39|54.25|52.88|51.59|51.67|50.08|58.86|58.2|58.24|58.39|57.3|57.2|56.64|57.01|55.91|55.78|56.23|55.85|54.33|54.64|53.78|54.89|55.12|55.07|55.2|55.02|54.65|55.38||56.17|55.79|56.36|57.02|56.85|57.88|54.66|54.65|54.57||53.39|52.71|56.4|56.58|55.41|57.91|59.49|60.38|61.34|59.23|58.12|58.83|58.19|58.85||58.54|57.97|56.68|55.94|57.07|55.91|56.14|57.06|57.51|55.43|55.42|54.69|55.04|55.82|55.6|58.11|57.23|59.47|57.71|56.2|55.15|57.73|56.79|56.51|57.6|58.34|59.86|61.24|60.33|60.33||60.4|60.42|58.87|58.72|59.07|59.3|59.83|59.96|64.33|65.09|63.66|64.53|64.93|64.44|64.72|63.25|61.86|62.22|61.47|60.54|61.12|61.33|58|57.9|57.41|57.72|58|57.35|59.86|60.31|60.8|61.15|58.58|61.97|63.64|56.2|56.69|56.96||57.2|57.58|59.42|59.2|57.69|57.98|58.58|57.38|57.18|56.14|55.26|54.29|54.52|54.25|53.29|52.33|50.97|51.87|52.26|51.87|51.65|52.69|54.22|55.35||55.69|55.02|54.79|54.62|53.79|54.12|53.05|51.86|52.13|50.4|50.2|49.9|50.12|49.47|48.9||48.88|48.27|47.49|45.76|46.84|47.76|47.84|47.84|47.65|48.64|48.48|49.33|49.25|48.27|47.5|49.37|48.12|48.97|51.25|51.84||53.46|53.91|53.62|53.17|53.3|53.82|54.21|53.76|53.72|53.48|53.14|54.25|55.39|55.31|56.4|56.31|56.04|56.69|55.58|56.02|54.56|54.54|55.25|54.72|54.86|54.83|53.48|52.95|52.86|52.01|50.99|50.71|50.07|50.34|49.37|48.34|48.39|47.65|47.53|46.81|46.74|45.88|47.2|47.14|47.65|46.96|46.19|46.24|46.64|46.89|47.12|46.67|47.52|46.78
00999|20757|/equities/howard-hughes-corp|R1000VALUE||66.12|69.76|67.79|66.65|66.56|69.03|71.66|71.28|72.8|73.12|73.39|72.23|72.62|70.78|72.4|71.38|71.32|69.8|68.65|70.08|70.89|71.46|71.32|69.81|69.82|68.93|69.35|69.1|69.45|66.84|66.73|65.21|66.22|67.33|67.49|68.8|69.6|67.63|69.29||70.25|68.05|67.93|67.76|67.93|67.35|63.88|60.53|61.33||61.87|61.13|66.1|65.45|67.34|73.79|79.33|82.01|84.22|81.87|81.32|83.1|81.68|84.13||84.84|84.22|83.27|82.09|84.63|84.32|85.58|86.55|88.35|85.34|85.89|80.86|78.98|82.33|85.33|90.8|92.47|98.69|98.73|97.07|100.29|102.9|100|98.54|101.61|101.67|102.37|104.28|103.27|101.6||100.54|99.72|98.59|96.82|95.7|98.1|102.08|102.17|103.98|104.68|103.61|103.8|104.9|101.42|101.45|98.8|98.81|99.24|98.67|98.89|99.2|97.33|95.9|93.91|95.42|95.36|91.84|88.81|88.27|91.27|95.82|95.42|95.18|95.58|95.9|93.6|91.95|93.31||93.81|95.19|97.44|96.65|94.46|95.56|96.78|96.73|94.34|95.72|96.11|95.9|97.43|96.83|96.31|91.82|89.94|90.03|90.38|93.09|93.8|95.12|96.34|98.62||101.42|102.46|101.53|100.73|100.3|101.39|100.45|100.58|102.45|102.16|101.78|100.54|100.71|100.59|100.11||98.74|96.99|93.1|89.63|90.71|91.32|91.93|91.97|93.14|94.36|93.96|93.83|94|93.8|88.87|89.8|83.76|81.99|87.27|87.93||92.2|92.34|91.7|91.27|91.24|92.7|92.67|93.2|93.07|93.19|93.21|93.83|94.6|95.18|89.33|89.68|88.49|87.7|87.13|89.25|88.51|90.77|92.03|92.83|93.29|93.94|91.17|91.1|91.03|90.19|88.41|88.13|89|88.32|88.42|88.72|88.59|88.6|88.55|87.81|88.44|88.31|89.04|87.92|89.57|88.66|87.53|87.25|87.71|88.47|89.21|89.3|89.27|87.86
01000|21125|/equities/kemper-corp|R1000VALUE||47.16|49.02|48.22|47.29|47.09|48.75|49.11|48.92|48.75|47.94|47.57|46.84|45.38|44.79|44.52|43.73|42.62|43.69|42.66|46.37|46.8|47.36|47.58|47.68|48.57|47.27|47.57|48.65|48.08|46.54|47.64|47.47|49.45|50.34|49.37|50.02|50.67|50.07|49.53||49.1|47.9|47.72|47.8|47.93|48.52|44.93|44.83|44.25||44.26|45.11|46.93|46.78|47.84|49.36|50.69|52.19|52.42|51.31|51.12|52.18|51.69|52.83||52.37|51.62|50.79|49.45|48.68|46.83|48.08|48.52|48.61|46.97|46.54|45.94|46.52|47.74|47.93|48.7|49.81|51.49|51.75|47.09|46.16|47.08|48.46|49.6|50.96|50.36|54.17|55.09|53.88|54.43||55.25|55.71|54.71|54.74|54.94|55.02|54.78|53.94|55.79|57.3|56.54|56.74|55.8|54.62|55.08|54.19|54.51|53.62|54.18|54.13|54.28|53.15|52.57|51.97|53.07|53.03|52.33|53|53.95|52.31|51.52|51.82|52.66|53.44|53.47|51.53|51.99|51.48||50.47|48.84|50.24|50.45|50.28|51.12|52.26|53.57|54.44|52.51|52.69|53.24|52.95|52.7|59.98|59|58.28|59.65|60.46|60.22|58.6|59.41|62.66|63.12||64|62.91|62.35|62.29|60.98|62.97|60.49|59.6|60.35|59.8|58.79|58.4|58.29|56.84|56.47||56.28|54.8|54.63|52.5|53.59|54.32|55.21|54.6|53.73|52.74|53.49|54.23|54.58|55.58|53.94|54.53|53.57|55.32|56.79|58.31||58.62|59.3|59.24|58.02|59.26|59.46|60.01|60.48|61.34|60.93|61.37|61.75|62.97|63.76|62.34|64.84|64.02|63.96|63.48|70.56|68.95|69.2|68.61|68.36|66.98|65.35|64.8|65.25|66.14|66.75|66.17|66.27|65.89|67.02|68.4|68.15|68.33|67.84|68.24|66.79|67.78|67.1|68.21|67.31|67.44|67.23|66.37|65.51|65.07|65.5|66.66|66.84|66.93|64.82
01001|21168|/equities/kirby-corp|R1000VALUE||68.91|71.24|67.16|67.1|66.3|68.16|69.5|67.63|67.32|66.71|67.8|67.15|65.66|64.34|63.67|63.16|62.89|63.35|63.5|63.4|63.44|62.75|66.35|63.32|62.65|61.18|61.98|62.08|61.36|58.94|57.75|56.29|57.06|57.18|58.19|58.97|59.27|56.9|58.22||60.77|60.84|60.98|62.74|62.86|60.44|57.82|57.66|59.55||56.89|60.3|64.08|64.12|64.44|68.01|69.04|71.74|73.32|68.86|68.66|68.53|68.31|67.53||68.37|67.14|64.18|64.65|63.97|62.9|63.2|64.31|65.93|64.1|63|61.92|61.8|61.73|62.18|65.3|66.46|68.22|66.05|64.56|65.2|68.13|65.5|63.82|65.09|65.49|66.56|68.74|68.04|66.71||66.57|65.72|65.12|64.57|66.05|65.07|65.12|67.48|69.68|70.86|72.19|74.31|74.9|73.22|73.58|72.43|72.48|71.66|71.83|70.7|69.24|68.06|68.09|68.87|72.59|73.27|71.3|70.2|68.95|69.84|67.58|65.72|63.79|65.15|64.6|64.03|63.65|66||66.83|67|67.81|65.25|63.42|63.43|63|63.73|63.6|63.91|65.07|64.58|64.51|65.9|65.18|65.99|64.01|62.03|62.52|63.04|62.41|64.96|65.91|66.63||66.93|65.35|63.88|63.97|63.4|63.66|63.68|62.54|60.92|59.88|59.42|59.02|59.66|59.64|59.75||59.7|59.7|58.51|56.94|58.51|58.35|57.96|58.09|57.59|57.95|58.01|56.3|55.43|55.26|54.36|53.16|50.82|52.22|54.48|54.08||57.71|57.01|55.82|54.73|56.57|57.29|57.97|58.38|58.32|58.07|58.01|57.46|57.66|58.87|57.41|57.59|55.93|54.93|52.41|54.24|55.62|55.75|56.43|56.82|56.61|55.78|55.39|55.14|54.62|54.39|54.63|54.38|52.63|52|49.76|49.07|49.52|48.91|48.77|47.96|50.25|50.89|51.5|50.22|50.9|50.12|49.53|49.51|51.3|52.07|53.15|51.95|52.71|51.41
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||22.57|23.32|23.02|23.12|23.14|23.58|23.79|23.62|24.2|24.05|24.46|24.45|24.02|23.62|23.76|23.58|23.98|24.46|24.47|25.24|25.44|25.16|24.64|24.51|24.7|24.68|24.75|24.74|24.85|24|23.84|23.3|23.32|23.79|23.21|23.61|24.2|24.25|24.42||24.23|23.64|24.07|24.34|24.62|24.83|24.62|24.18|24.08||23.81|23.05|23.64|23.15|23.15|24.85|25.33|26.03|26.87|26.36|25.59|26.1|25.55|25.81||26.22|25.53|25.29|25.12|24.86|24.97|24.89|25.73|26.11|25.05|24.69|24.32|24.29|24.06|24.26|25.45|25.7|26.69|26.47|26.01|26.36|27.22|26.76|27.27|27.72|27.66|27.77|27.76|27.62|27.34||27.51|27.76|27.53|27.55|27.35|27.77|28.33|28.34|29.25|29.55|29.22|29.3|29.96|29.18|29.18|28.8|28.55|28.72|28.87|28.77|28.98|28.56|28.42|28.35|29.05|29.25|28.68|28.19|27.79|27.84|27.73|27.1|26.51|26.68|26.96|26.4|25.99|27.6||27.63|27.93|28.18|27.88|27.35|27.42|26.97|27.38|27.18|27.17|27.21|26.98|27.48|27.48|27.4|26.95|26.35|26.72|26.82|27.16|26.94|27.44|28.15|28.92||29.16|29.69|29.62|29.95|29.85|30.76|30.26|29.7|30.06|29.36|28.71|29.02|28.63|28.88|28.8||28.66|28.78|28.57|27.98|28.49|27.73|28.05|28.02|28.24|28.14|28.35|28.83|28.65|28.64|27.77|28.27|27.15|27.79|28.66|28.73||29.59|29.62|29.78|29.81|30.16|30.19|30.17|30.69|30.2|30.45|30.25|30.01|30.41|30.24|29.4|29.46|29.35|29.38|28.86|29.3|29.05|29.49|29.45|29.69|30|30.36|29.39|29.98|30.15|30.23|29.87|29.65|29.85|30.07|30.04|30.02|29.86|30.34|30.13|29.61|30.08|29.95|29.98|29.93|30.23|30.08|29.96|29.67|29.54|29.91|29.63|29.32|29.78|29.35
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||26.32|26.91|26.37|26.44|26.38|26.91|27.46|27.45|27.79|27.76|27.65|27.07|26.67|26.25|26.18|26.03|25.61|25.78|25.8|25.83|25.49|24.5|24.45|23.86|23.71|23.39|23.48|23.37|23.08|22.3|22.09|21.53|21.98|22.54|22.81|23.01|23.15|22.87|22.77||22.86|22.71|22.8|23.09|23.16|23.33|21.77|22.26|22.15||22.11|21.97|23.01|23.17|23.23|24|24.76|25.57|26.05|26.04|25.63|25.96|25.32|25.61||25.8|25.37|25.08|24.55|24.79|24.46|24.45|25.01|25.19|24.37|24.58|24.57|24.62|24.79|24.75|24.89|24.8|25.2|24.72|23.91|23.61|24.45|24.33|24.83|25.61|26.34|27.49|27.99|28.04|27.03||26.99|27.38|27.31|27.71|27.62|27.62|27.7|27.76|28.21|27.54|27.89|28.41|29.34|28.92|29.25|28.41|27.96|29.04|28.8|28.78|28.87|29|28.21|28.17|28.03|27.71|27.83|27.08|27.22|27.78|28.4|28.39|27.42|29.07|29.12|28.05|28.57|29.15||29.18|28.91|29.61|29.61|28.79|29.17|29.19|29.26|29.61|28.76|28.77|28.53|28.61|28.9|28.35|28.19|28.17|28.68|28.8|28.68|28.88|29|29.71|30.89||30.95|30.93|30.23|30.54|30.46|30.51|29.81|28.7|28.73|28|27.33|27.06|27.27|27.26|27.01||26.91|26.97|26.67|25.79|26.42|26.83|27.07|26.74|26.57|27.31|27.21|27.21|26.76|27.05|26.31|26.76|25.76|26.25|26.74|26.81||28.15|28.49|28.13|27.47|28.08|28.38|28.33|28.53|28.48|28.71|28.58|28.5|28.68|28.73|28.35|28.69|28.22|28.66|27.59|27.45|27.24|28.85|29.05|29.64|29.41|29.49|28.92|28.69|28.62|28.41|27.84|28.29|28.58|29.22|29.53|29.25|29.59|29.54|29.61|29.35|29.68|29.29|29.75|28.64|28.49|26.92|26.19|26.34|26.65|26.74|26.94|26.59|26.77|26.62
01004|20516|/equities/american-greetings-corp|R1000VALUE||10.49|10.74|10.66|10.55|10.36|10.35|10.45|10.32|10.41|10.26|10.43|10.38|10.08|9.87|9.73|9.72|9.63|10.02|10.05|10.04|10.06|9.85|9.85|9.76|9.95|9.65|9.75|9.9|9.95|9.55|9.26|9.26|9.21|9.03|9.3|9.31|9.35|8.91|9.01||9.25|9.05|9.24|9.5|9.47|9.31|9|9.16|9.52||9.1|9.48|9.87|9.92|10.1|10.75|10.94|11.18|11.41|11.15|11.06|11.02|11.16|10.86||10.94|10.7|10.48|10.36|10.34|10.22|10.09|10.31|10.62|10.29|10.19|9.71|9.83|9.9|9.89|10.63|10.41|10.83|10.59|10.17|10.27|10.71|9.95|9.81|10.28|10.56|11.03|11.45|11.41|11.26||11.28|11.24|10.96|10.88|10.9|10.83|10.94|10.77|10.97|10.9|10.87|11.02|11.14|11.13|11.49|10.79|10.6|10.47|10.38|10.29|10.13|9.95|9.67|9.74|10.2|10.4|10.25|10.2|10.21|10.21|10.09|10.04|10.02|10.04|9.61|9.37|9.35|9.23||9.66|9.5|10|10.03|9.94|10.22|9.97|10.14|10.23|10.26|10.37|10.22|10.38|10.06|9.95|9.59|9.6|9.55|9.56|9.95|9.93|10.05|10.38|10.5||10.68|10.52|10.5|10.33|10.14|10.21|10.2|9.94|9.99|9.89|9.68|9.61|9.64|9.78|9.84||9.6|9.54|9.54|9.33|9.57|9.46|9.39|9.26|9.26|9.55|9.68|9.92|9.77|9.5|9.58|9.68|9.52|9.71|10.07|10.25||10.46|10.42|10.1|10.16|10.44|10.47|10.55|10.53|10.61|10.8|10.58|10.82|10.88|10.78|10.59|10.76|10.7|10.71|10.64|10.86|10.82|11.05|11.68|11.45|11.37|11.58|11.38|11.35|11.35|11.07|10.9|11|10.98|10.97|10.91|10.75|10.93|10.85|10.71|10.42|10.65|10.5|10.59|10.24|10.25|9.97|9.84|9.95|10.11|10.42|10.49|10.11|10.26|10.05
01005|15591|/equities/bok-financial-corp|R1000VALUE||91.03|92.25|90.77|91.87|91.42|94.57|94.99|94.58|94.95|94.79|94.52|93.52|91.6|89.34|88.48|88.86|87.44|87.87|86.69|88.17|88.03|85.31|84.31|80.7|79.81|78.17|78.26|78.05|77.1|75|73.6|71.55|72.85|74.32|75.24|76.2|76.63|76.55|77||76.77|75.58|76|77.53|77.63|77.37|75.62|76.28|76.64||75.95|74.51|77.77|77.42|77.65|78.6|81.82|85.1|86.34|85.72|85.43|85.83|84.58|86.17||85.62|85.52|84.04|83|83.28|81.65|81.47|82.34|84.71|82.89|83.73|83.99|83.72|85.12|85.55|86.99|86.05|87.67|85.73|84.74|82.93|85.18|85.39|85.57|88.2|88.32|90.69|92.37|92.35|89.13||88.6|89.75|88.31|89.71|89.52|89.69|91.23|92.14|92.78|93.25|93.95|96.29|99.09|97.16|99.17|97.13|95.86|100.55|100.44|100.81|102|103.36|100.94|102.02|101.05|99.47|101.28|99.24|99.4|100.08|102.39|102.07|97.32|102.7|103.13|98.57|100.25|101.77||101.82|100.13|103.8|104.17|101.69|104.09|104.91|106.16|107.05|104.59|104.75|103.66|104.23|104.52|102.55|101.45|98.77|101.33|101.98|102.36|100.78|101.85|107.51|115.7||116.31|113.7|112.76|112.15|111.44|111.48|111.49|108.02|109.08|106.17|105.49|104.68|105.61|105.42|105||103.76|102.99|103.19|99.94|102.9|106.35|106.92|104.99|103.36|105.92|105.28|106.37|106.21|105.73|103.85|105.64|102.4|103.21|104.32|105.38||106.94|107.71|106.67|105.99|107.36|107.37|107.51|107.75|107.49|108.85|109.39|109.56|109.35|109.31|107.65|108.38|105.84|105.67|101.17|101.57|99.09|101.32|102.92|101.81|99.97|99.64|94.87|94.23|94.67|94|93.23|92.73|92.31|93.31|93.11|92.14|92.35|92.12|90.89|89.55|91.59|90.29|91.93|88.7|87.99|84.93|83.59|84.18|85.14|83.84|84.94|83.46|85.27|82.85
01006|13979|/equities/hain-celestial-group|R1000VALUE||21.28|23.63|24.71|24.61|24.81|25.45|24.8|24.66|24.57|24.23|24.07|23.75|22.67|22.51|23.07|23|22.6|23.24|22.78|23.11|22.75|22.6|22.84|22.56|23.05|23.09|23.29|23.09|22.55|22.06|22.05|21.57|22.14|22.5|22.16|23.24|23.79|23.88|23.92||23.58|23.74|23.65|23.3|23.63|22.83|23.42|23.14|23.51||23.12|22.99|23.58|23.19|23.42|24.72|24.87|26.36|26.3|26.14|25.98|26.3|26.03|26.35||26.52|25.94|25.7|25.46|24.91|24.77|24.78|25.12|27.1|26.61|27.66|26.84|26.18|26.61|26.82|25.22|26.53|33.57|33.65|33.57|33.54|34.42|33.76|33.82|34.54|34.25|34.7|35.11|34.46|33.32||34.39|34.2|34.04|34.25|34.26|34.21|33.94|34.14|34.67|35.3|34.4|34.74|34.67|33.69|33.84|33.52|33.09|33.72|33.54|33.66|33.43|33.51|32.39|31.94|32.25|32.9|33.69|33.17|33.69|34.38|35.33|36.09|35.71|36.36|36.17|35.57|35.16|36||36.03|36.51|36.48|36.99|36.97|37.06|36.88|36.94|37.3|36.25|37.04|37.24|36.54|36.68|36.53|36.44|35.58|35.67|36.15|37.25|36.18|36.12|37.27|36.77||40.4|40.35|40.53|41.14|41.14|42.47|42.51|42.64|43.03|42.66|42.61|42.37|42.18|42.18|41.92||41.64|41.62|41.41|41.31|41.46|41.56|41.71|40.92|40.47|39.01|38.97|38.36|38.7|38.93|39.04|39.04|38.42|39.43|40.86|41.63||41.78|41.1|41|40.59|41.98|40.78|40.49|42.05|41.69|42.15|48.09|47.95|45.81|45.86|45.17|45.61|45.1|45.07|44.87|44.92|44.32|44.64|44.63|44.7|44.46|44.9|44.7|44.96|45.15|45.5|44.77|44.72|43.75|43.96|43.16|43.74|43.61|43.81|43.14|42.78|43.55|40.75|39.75|40.05|40.16|39.31|39.35|38.5|39.03|39.03|38.9|37.54|37.68|38.02
01007|16532|/equities/grand-canyon-educ|R1000VALUE||84.34|86.02|84.46|83.94|85.23|85.89|85|84.65|85.24|84.95|84.2|83.23|83.03|82.94|83.06|84.67|94.86|96.42|96.12|96.19|96.07|96.38|96.95|95.4|94.69|93.91|93.68|92.29|91.33|89.02|88.36|86.35|86.89|87.65|88.64|90.85|90.33|92.26|93.45||95.37|94.19|94.89|94.99|96.19|96.85|90.59|88.36|88.57||87.84|84.21|86.89|86.87|85.59|88.79|90.01|90.94|90.87|89.02|88.34|88.93|88.12|89.17||90.42|89.11|88.96|87.95|88.91|88.44|88.05|87.77|88.75|87.9|87.31|87.37|88.6|89.64|91.72|94.51|98.19|95.04|94.51|96.32|95.97|98.55|99.28|99.08|101.25|99.18|100.71|101.48|100.76|100.24||101.28|99.83|99.36|98.93|99.62|99.17|97.93|97.85|97.05|99.06|97.11|97.47|97.35|97.12|97.54|96.85|95.02|95.82|97.33|97.64|95.04|93.9|92.62|92.16|91.55|92.95|92.71|90.86|89.27|88.55|87.41|88.3|88.19|86.83|90.42|86.21|87.01|86.29||84.72|81.98|79.09|80.08|78.45|78|78.48|82.02|83.88|82.32|81.93|78.17|81.97|83.12|83.68|80.02|82.28|82.99|84.67|86.73|83.79|83.61|84.58|86.1||87.33|86.27|85.99|88.61|87.58|87.19|87.84|85.78|86.99|87.47|85.71|85.79|85.23|85.43|85.84||85.3|84.42|84.64|83.34|84.51|80.5|78.73|79.09|78.95|77.08|75.5|77.13|75.33|74.31|71|71.29|70.22|72.47|73.12|75.52||76.56|76.16|76.91|77.6|77.1|79.94|80.26|79.93|81.01|80.17|81.64|82.76|82.42|84|82.57|83.76|79.58|88.12|79.7|87.95|87.96|89.8|90.98|91.58|92.07|89.82|89.13|88.4|89.92|89.79|87.61|85.75|86.38|87.21|88.18|85.46|86.07|86.6|87.23|87.96|87.43|87.7|87.61|86.93|86.09|85.24|85.33|85.16|87.79|87.5|88.01|87.71|87.63|87.49
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||1364.85|1359.24|1353.37|1350|1347.66|1305.13|1299.1801|1294.34|1294.38|1295.49|1295|1262.98|1247.4|1261.95|1241.8199|1250.47|1235.8|1258|1257.49|1263.8|1239.4301|1229.15|1243.05|1250.64|1235.02|1227.05|1229.1899|1226.16|1242.16|1234.6|1245.58|1234.67|1238.67|1244.47|1247.21|1242.5601|1252.8|1270.21|1238.83||1259.14|1246.13|1229.1801|1256.09|1282.66|1277.96|1240.77|1235.65|1217.92||1216.08|1229.4399|1241.7|1232.2|1200.46|1230.23|1241.04|1249.77|1277.65|1261.21|1253|1249.78|1262.26|1244.86||1251.33|1224.0601|1223.71|1190.38|1183.03|1182.77|1183.24|1168.04|1192.08|1168.8101|1163.49|1147.36|1129.9301|1124.74|1137.11|1053.46|1050.02|1071.22|1048.6|1050.1|1048.02|1071.9301|1048.91|1054.42|1061.25|1041.5699|1069.38|1074.89|1075.65|1089.47||1072.91|1075.63|1072.29|1085.38|1100.35|1115.98|1121.8|1140.51|1134|1145.62|1136.24|1102.3199|1089.92|1079.22|1081.64|1078.11|1087.9399|1066.5601|1055.78|1046.29|1065.5699|1064.48|1065.59|1050.86|1041.29|1051.66|1062.87|1032.65|1038.48|1056.5699|1054.35|1050.95|1030.64|1050.2|1056.47|1037.83|1032.05|1030.22||1037.12|1042.39|1059.84|1055.54|1049.34|1055.54|1051.64|1055.1|1043.5|1034.01|1044.28|1055.04|1050.54|1049.5|1040.96|1024.3199|1013|1012.51|1008.01|1006.37|1022.68|1029.37|1029.13|1043.91||1043.01|1034.9|1049.5601|1043.99|1038.04|1029.0601|1018.49|1019|1011.52|1010.24|1013.9|1012.34|1013.13|1014.9|1011.1||1012.36|1018.91|1013|1000.85|1014.04|1012.83|1012.31|1011.89|1002.74|1010.25|992|1014.9|1007.34|1007.63|986.9|998|989.76|1002.9|1031.1|1038||1057.54|1056.1|1045.84|1054.9|1053.58|1067.14|1089.99|1094.6899|1113.1|1127.1|1122.5699|1110.02|1108.63|1083.35|1064.54|1077.09|1100|1099.9399|1054.99|1079.51|1066.4301|1100.39|1109.99|1101.65|1091.89|1086.65|1087.5|1097.97|1101.46|1110.9301|1089.6899|1087.99|1088.64|1099.99|1093.97|1090.11|1070.28|1059.99|1069.01|1069.61|1086.9399|1081.77|1099.99|1096.38|1080.51|1065.71|1059.17|1068.6|1072.14|1068.12|1076.39|1072.25|1090.53|1089.84
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||121.3|123.72|120.22|118.78|117.68|119.61|121.73|121.13|124.16|117.56|117.94|118.28|117.33|114.66|116.97|115.72|116.35|117.23|116.13|119.64|114.49|113.15|109.97|108.35|110.22|110.06|108.95|111.16|112.43|107.67|105.5|103.33|107.4|108.71|106.53|108.91|109.51|104.34|107.38||106.78|104.69|110.05|110.76|111.21|111.17|105.94|106|105.25||106.06|102.48|114.04|113.06|110.15|115.52|121.25|120.22|120.87|120.15|117.2|116.91|116.23|115.14||116.6|115.2|112.31|108.87|108.32|108.01|108.9|108.79|117.97|115.54|115.94|109.02|107.28|107.87|109.15|111.78|111.84|114.53|111.79|108.13|104.82|106.92|98.94|99.22|100.48|96.84|97.69|101.5|100.96|97.21||96.55|95.35|94|94.89|93.99|92.2|93.19|92.53|93.39|94.25|93.72|100.23|103.37|99.4|102.18|102.02|101.61|104.53|103.85|104.61|104.89|105.32|101.17|100.96|101.15|100.84|99.99|99.75|96.2|98.02|100.15|103.22|95.59|98.29|98.47|95.38|91.89|93.72||100.15|99.84|102.71|100.48|96.54|96.35|97.83|102.75|102.79|100.99|99.39|100.8|103|103.68|101.63|100.25|99.34|100.04|101.96|102.19|98.83|98.5|100.95|103.46||104.4|105.61|103.98|105.9|106.84|107.05|107.08|106.18|107.54|104.91|107.22|106.01|105.6|105.18|105.19||102.85|101.94|100.47|97.82|101.73|100.92|102.08|101.09|99.94|105.68|103.65|103.01|103.62|103.65|102.6|104.33|99.6|99.62|101.79|102.04||102.81|103.01|101.32|95.87|99.5|98.43|111.58|111.49|112.16|111.01|110.74|110.91|110.99|111.86|110.63|109.7|107.3|108.15|106.05|105.8|103.42|110.74|113.61|111.93|110.3|103.73|103.07|105|103.38|101.84|101.02|102.42|102.5|104.24|103.18|101.31|102.09|102.07|102.09|100.6|108.39|104.83|106.31|107.02|104.31|100.54|96.42|94.82|96.71|94.84|91.79|89.92|89.81|89.45
01010|17188|/equities/silgan-holdings|R1000VALUE||46.61|47.36|47|46.55|45.82|46.69|47.05|46.67|47.36|46.94|46.56|45.09|45.75|44.59|43.38|42.68|42.79|43.55|43.58||44.5|44.49|43.93|42.04|41.35|41.41|41.22|40.64|40.47|39.29|39.33|39.52|39.49|39.85|39.17|38.85|40.99|41.2|41.29||42.01|41.35|41.85|41.95|42.6|42.45|40.28|39.78|40||40|40|41.54|41.99|42.15|43.68|44.39|45.07|45.75|45.27|45.37|45.13|44.44|43.81||44.63|43.68|42.83|43.62|42.75|42.59|42.46|43.35|44.45|43.99|43.5|43.36|43.19|43.85|44.58|45.18|46.6|46.22|45.15|44.5|44.37|44.9|44.41|43.63|44.53|45.31|46.21|46.14|45.32|44.65||45.44|45.62|45.14|45.86|45.8|45.58|46.08|45.36|45.66|46.22|46.23|46.32|46.05|46.13|46.2|45.17|45.02|46.05|46.1|44.99|45.1|44.84|44.53|44.08|42.81|42.61|42.38|41.84|42.4|41.83|41.47|41.17|40.98|41.88|42.15|41.18|41.72|42.02||42.42|42.67|42.85|42.71|42.63|42.46|43.1|43.5|43.75|43.65|44.13|44.38|44.59|45.48|44.78|44.5|44.3|42.13|41.48|41.31|41.92|42.6|43.35|42.6||42.98|43.08|42.38|42.22|42.49|42.43|42.63|42.89|42.61|42.35|42.84|42.71|42.87|42.46|41.88||41.13|41.31|41.36|41.29|42.32|42.48|42.34|41.73|41.7|42.16|41.57|41.76|42.25|42.53|41.86|41.75|41.11|41.47|42.63|42.57||42.27|42.37|42.3|42.2|42.35|43.19|43.16|42.72|42.38|41.99|41.51|41.58|41.03|41.01|41.61|42.27|40.99|40.1|40.2|40.5|39.85|39.15|39.38|39.98|40.2|40.59|40.14|40.26|40.61|40.68|39.77|39.79|39.72|40.2|40.72|39.96|38.83|38.45|37.65|38.36|38.74|38.73|38.87|38.88|39.26|39.35|39.65|39.72|39.46|40.76|40.93|40.23|40.64|41.18
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||79.49|81.12|80.27|80.88|81.69|83.82|84.37|84.45|85.07|84.22|83.87|82.42|81.54|81.22|80.29|80.52|79.19|79.66|79.15|80.63|80.11|79.4|79.25|78.6|78.35|76.95|76.92|76.74|76.07|74.15|73.7|71.7|72.79|74.49|74.93|75.89|76.27|75.47|75.41||75.86|74.4|74.55|76.15|76.69|77.95|73.86|74.2|74.06||71.59|71.41|73.4|73.37|73.79|75.15|76.3|78.26|79.53|79.21|79.22|79.77|78.19|79.48||79.38|78.52|77.64|77.56|76.91|75.27|75.12|76.33|77.58|75.21|74.91|74.88|74.06|74.56|75.13|74.82|75.73|77.69|75.43|74.82|74.34|76.66|75.99|76.45|78.2|77.69|80.68|81.38|80.79|78.28||78.68|79.3|77.84|78.59|79.1|79.39|80.68|81.56|82.37|82.88|83.92|84.54|86.98|85.74|86.32|84|83.78|85.73|85.49|85.21|85.27|86.04|83.73|83.56|83.86|82.26|81.86|79.85|80.25|82.14|85.25|85.68|82.86|86.18|86.68|84.11|86.04|87.13||87.28|86.43|88.19|88.63|87.45|87.55|87.69|87.47|88.37|86.29|86.46|85.61|85.43|86.64|86.07|85.68|85.64|86.63|88.17|88.5|87.52|88.31|89.47|91.65||91.88|91.55|90.84|90.77|90.95|90.75|89.07|86.86|86.79|85.51|83.76|83.88|84.33|84.18|84.11||83.35|82.67|82.17|80.15|80.79|82.4|82.79|81.97|81.37|82.94|82.21|82.8|83.06|84.07|80.81|83.13|80.06|79.78|81.27|82.41||86.77|87.41|86.19|85.04|86.4|86.3|87.71|88.41|87.45|87.65|87.57|87.05|87.24|87.36|85.57|87.09|84.84|86.63|84.5|85.15|84.03|87.82|87.7|86.46|85.72|85.95|85.12|83.9|83.21|82.83|81.69|81.76|81.99|83|83|81.93|82.42|82.97|83.25|82.17|83.71|83.81|84.19|81.55|81.25|79.14|77.84|77.43|77.82|77.3|77.78|77.15|78.63|78.44
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||25.11|25.71|26.66|25.3|25.06|25.48|27.37|25.49|26.32|25.05|26.24|24.17|26.62|22.97|23.78|23.07|23.08|21.98|22.76|22.385|23.63|22.52|19.03|17.9|18.09|17.76|18.82|18.71|17.76|16.96|16.18|16.34|16.46|16.25|17.13|18.43|17.58|16.32|16.48||16.29|16.48|15.12|17.1|18.13|17.41|19.2|18.88|18.86||19.57|17.54|18.98|17.13|17.44|18.04|18.49|18.62|19.08|18.66|15.36|15.65|14.94|15.6||15.85|14.85|14.81|14.9|15.17|15.11|14.95|13.86|13.42|12.12|12.58|11.06|10.76|11.8|12.29|13.57|13.8|14.11|12.96|11|9.98|10.28|9.81|9.78|10.42|10.39|10.68|12.51|13.44|12.6||12.68|13.51|13.48|13.7|13.53|15.72|15.3|16.5|18.65|17.07|17.04|17.93|19.28|19.11|19.95|21.13|22.26|21.68|20.96|21.31|20.42|19.24|18.21|17.1|17.92|15.64|16.2|15.91|14.11|14.07|15.04|15.48|16.55|15.81|14.23|13.56|12|12.3||12.42|13.27|14.32|14.51|13.79|14|15.62|15.89|15.37|15.7|15.96|15.47|16.43|17.23|16.86|14.43|13.47|14.29|14.9|16.2|15.4|16.96|17.52|18.83||20.68|21.86|22.99|22.78|21.53|21.87|21.12|21.32|22.55|23.84|24.3|24.73|24.05|24.82|25.4||26.05|26|25.76|24.19|25.52|26|26.23|26.06|27.11|25.85|27.12|28.49|28.84|27.55|26.66|27.9|27.11|28.1|29.63|29.39||30.16|30.04|31.82|32.89|32.11|34.23|35.72|36.55|35.25|32.73|30.65|32.76|33.06|32.31|32.75|31.9|31.75|32.67|30.99|29.4|28.11|26.26|26.01|25.93|27.62|27.51|28.35|27.61|28.23|29.16|29.53|29.05|28.55|27.48|27.93|27.65|27.67|27.32|27.77|27.88|28.24|28.19|30.24|29.75|30.94|31.66|31.98|30.91|32.88|32.85|32.46|33.06|32.05|29.7
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||14.61|15.01|14.98|15.05|15.41|15.96|16.3|16.32|16.46|16.57|16.27|16.12|16.02|15.6|16.12|15.89|16.32|16.27|15.54|15.69|15.76|15.67|15.3|15.22|15.28|15.8|15.55|15.34|15.3|14.64|14.6|14.27|14.38|14.29|14.42|14.75|14.67|14.69|14.33||15.1|15.03|15.03|15.09|15.51|15.36|14.84|14.64|14.6||14.57|14.15|14.68|13.81|13.94|14.74|15.06|15.81|16.11|16.56|16.45|16.55|16.73|17.27||17.48|17.17|16.74|16.74|16.77|16.63|16.55|16.42|16.6|15.93|16.1|15.5|15.31|15.65|14.45|15.15|15.36|16.08|15.84|15.96|15.79|16.31|15.93|16.01|17.02|16.71|17.12|17.6|17.59|17.02||17.06|17.18|17.12|17.21|17.37|17.49|17.42|17.34|17.48|17.42|17.52|17.7|17.65|16.91|16.99|16.83|16.76|17.08|16.87|17.08|16.93|16.8|16.3|16.15|15.68|16.58|17.15|16.42|16.55|17.06|18.1|18.02|18.14|18.56|18.13|18.05|17.69|17.8||18.23|17.96|18.3|19.93|19.1|19.03|19.26|19.72|19.75|19.51|19.61|19.68|20.64|20.68|20.06|19.56|20.14|20.1|20.12|20.19|20.1|20.13|19.91|19.64||19.7|19.57|20.16|20.16|19.82|19.67|19.9|19.94|20.41|20.41|20.49|20.32|20.22|20.45|20.12||20.09|19.98|19.59|19.33|19.55|19.26|18.87|18.34|18.59|18.34|18.65|19.06|19.43|19.12|18.82|19.05|18.6|19|18.55|18.15||18.71|18.25|18.38|18.97|19.59|19.98|19.5|20.25|20.25|19.25|19.34|19.5|19.09|19.05|19.9|18.66|18.65|19|18.84|18.54|18.49|18.51|18.71|18.58|18.74|18.48|18.52|18.65|18.36|18.7|18.23|18.22|19.01|19.41|19.16|19|18.22|17.89|17.59|16.81|16.7|16.98|17.26|17.2|16.79|16.78|16.84|16.93|17.56|17.55|17.32|17.58|17.83|17.8
01014|16663|/equities/mercury-computer|R1000VALUE||48.69|51.96|51.06|50.56|50.92|51.67|51.23|51.48|52.62|51.44|51.4|50.13|50.68|50.23|51.6|50.97|50.45|49.81|57.48|59.35|59.01|57.29|57.23|57.26|62.13|61.31|61.84|61.11|60.08|58.04|63.66|62.79|62.84|62.2|63.01|63.56|63.47|62.95|63.25||64|64.33|61.03|61.64|61.73|61.34|59.09|58.51|58.5||56.37|56.39|59.1|58.23|60.16|61.48|61.31|62.24|63.37|62.66|63.07|63.49|62.07|59.81||57.44|56.51|57.05|56.91|57.55|58.11|59.02|59.52|58.77|58.28|59.23|54.96|54.24|54.97|54.83|57.54|58.96|59.77|55.84|56.98|55.79|56.89|56.55|57.54|57.58|58.67|58.54|61.78|61.21|60.75||61.23|61.15|60.04|60.99|61.45|64.87|64.31|65.32|66.04|65.74|64.45|65.84|65.79|65.36|66.44|65.98|65.66|66.1|65.15|65.8|64.29|65.95|65.12|65.09|65.52|67.44|67.01|65.43|69.52|69.81|68.91|65.84|64.5|60.22|56.89|56.22|51.11|52.15||52.44|52.94|53.55|52.98|52.66|52.84|52.55|53.23|51.82|52.05|52.1|53.38|52.1|56.29|56.92|54.53|54.63|56.14|56.61|58.75|57.93|57.79|58.55|58.94||59.98|56.77|57.29|57.38|55.63|56.47|56.81|57.66|57.66|56.79|55.06|55.21|55.66|55.27|55.41||55.92|50.71|51.2|49.81|50.61|49.95|50.7|49.58|48.1|47.4|46.71|47.57|47.87|48.29|47.17|48.06|47.97|48.95|49.56|48.25||49.86|49.6|49.96|49.32|50.4|51.74|52.16|52.02|51.6|50.89|52.16|51.53|51.52|52|52|52.74|51.5|52.59|51.54|50.27|51.14|52.88|53.49|52.72|53.32|52.91|52.62|50|50.09|50.66|49.39|49.12|48.35|48.72|48.19|47.99|47.77|47.62|47.98|47.42|47.29|47.66|48.14|46.87|46.52|45.49|45.31|45.35|45.82|46.43|46.23|45.7|47|46.82
01015|962325|/equities/avangrid-inc|R1000VALUE||50.09|50.67|50.09|49.75|50.09|50.95|51.3|51.51|51.63|51.11|50.89|49.8|49.91|49.78|49.18|48.83|49.75|49.5|48.71|48.82|48.73|48.67|46.89|46.44|45.63|45.34|44.97|44.88|45.34|44.54|45.52|44.97|44.86|45.44|45.71|45.95|46.03|46.35|45.65||47.83|46.12|46.06|46.02|45.94|46.12|45.75|44.78|44.17||43.71|43.52|43.67|43.26|45.26|46.79|46.32|46.4|47.59|47.64|47.37|47.59|47.72|47.59||48.12|47.89|48.47|48.61|47.65|47.62|47.07|46.63|45.76|44.84|44.53|44.08|43.61|44.12|44.28|44.65|44.23|44.75|43.6|43.83|44.35|45.29|45.42|46.42|46.99|47.6|48.83|49.22|48.66|48.53||48.93|48.49|48.78|48.48|48.2|47.38|47.8|47.17|47.01|47.49|46.74|46.83|46.64|46.39|45.75|44.91|44.87|45.02|45.23|44.66|44.98|44.75|44.73|44.35|44.72|44.64|45.18|45.32|45.67|45.03|45.42|44.09|44.13|44.87|44.93|43.39|43.6|43.51||43.84|44.14|43.89|43.88|44.12|44.55|44.62|45.8|45.71|45.6|45.5|46.03|46.55|46.21|46.72|45.93|45.32|44.85|45.09|45.55|46.13|46.23|47.27|47.29||48.04|48.54|48.23|48.16|48.36|50.14|49.66|49.93|49.59|49.64|49.88|50.25|49.93|49.35|48.46||48.82|48.36|47.94|48.06|47.91|48.48|48.45|48.19|48.29|48.21|49.19|50.97|51.01|50.69|50.39|49.42|50.85|50.62|52.28|51.67||52.21|52.01|51.68|51.15|51.05|51.33|50.94|51.03|50.43|50.51|50.84|50.27|50.21|51.45|51.16|51.6|52.62|52.58|52.7|53.3|52.54|52.38|52.11|52.39|52.14|52.81|51.56|50.51|51.02|53.02|52.46|52.14|52|50.82|50.7|50.56|49.48|49.55|48.74|48.6|49.37|48.62|49.86|50.7|50.89|50.82|50.17|50.12|50.42|51.1|51.71|51.86|52.08|52.25
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||15.28|15.69|15.19|14.2|14.12|15.03|16.54|16.88|18.1|18.63|18.87|16.69|16.44|15.73|16|16.06|15.88|15.96|15.41|14.74|15.11|15.3|13.14|12.75|13.32|13.85|14.74|14.33|12.64|12.43|11.57|11.34|11.93|11.97|11.94|13.38|13.75|12.45|12.7||12.69|13.69|13.86|14.4|15.39|15.46|15.55|14.25|14.43||14.03|12.55|13.36|12.51|12.08|14.39|15.41|15.49|15.55|14.97|14.57|13.9|12.45|12.79||13.45|11.81|10.79|10.41|11.3|11.02|10.99|10.38|10.73|9.94|10.39|9.62|8.95|10.27|10.65|12.02|13.18|14.22|13.48|13.23|12.94|13.48|13.27|13.87|14.94|14.43|14.62|15.43|16.37|15.26||15.25|16.66|16.09|16.51|16.76|17.8|17.74|19.49|20.54|19.7|19.88|19.37|19.66|18.67|18.47|18.75|18.48|18.44|18.13|18.44|18.01|17.11|15.5|14.95|16.56|17.22|17.47|16.57|15.73|14.4|15.01|14.07|14.29|14.52|13.71|13.64|12.38|12.97||13.81|14.45|15.32|15.26|13.38|13.5|13.92|13.82|13|12.7|13.26|12.59|13.46|14.24|13.85|12.65|11.45|12.59|12.5|12.94|13.22|14.13|14.24|14.3||14.69|14.79|15.99|16.21|15.78|16.89|17.35|18.16|19.52|19.87|19.05|19.33|17.76|18.68|19.2||19.05|18.62|18.74|18.01|19.03|19.13|19.89|19.5|20.89|20.2|20.69|20.98|21.78|20.74|21.57|23.29|23.52|25.52|26.06|25.82||26.17|25.85|27.3|26.9|26.13|27.69|27.45|26.93|26.82|25.68|24.52|25.82|27.6|24.69|24.59|24.81|24.26|25.66|24.78|24.16|22.72|22.84|22.99|21.35|22.02|21.18|21.19|19.91|19.71|19.92|20|19.99|19.07|18.4|18.66|17.92|17.99|18.01|19.31|19.99|20.43|20.83|20.47|19.91|20.51|20.32|20.31|20.25|21.31|20.7|20.61|21.14|21.22|20.68
01017|949627|/equities/virtu-financial-inc|R1000VALUE||23.38|23.99|24.01|23.97|24.35|24.92|25.39|25.49|25.55|25.33|25.43|24.78|24.12|24.14|24.48|24.16|24.56|23.51|23.26|23.15|23.33|23.16|22.86|22.2|22.31|22.23|22.15|21.79|21.84|21.43|21.36|21.04|21.56|21.7|22.09|22.66|22.55|22.67|23.42||23.34|23.41|23.55|23.75|23.75|23.72|24.11|23.73|23.52||23.07|22.78|23.06|23.09|22.93|23.65|23.85|23.67|24.03|24.6|25.45|26.15|26.05|26.13||26.52|26.16|25.84|25.95|26.28|25.97|26|25.61|26.28|26.25|26.74|25.96|26.02|26.48|26.76|27.56|28.67|29.48|28.74|28.78|28.88|29.38|33.81|33.79|34.39|34.22|35.05|35.99|35.94|36.39||37.14|37|36.44|37.06|37.18|37.04|37.43|38.09|37.4|38.03|37.22|37.61|37|37.46|37.17|36.42|35.04|35.54|35.11|35.85|35.19|35.24|34.45|33.71|33.56|33.69|33.5|33.07|33.43|35.11|35.84|36.19|35.93|35.08|35|34.61|34.32|34.95||35.12|35.03|35.24|34.56|34.94|35.69|35.02|34.85|34.44|32.09|31.65|31.03|31.05|30.47|30.93|30.53|29.89|29.25|29.01|28.76|28.54|28.87|29.51|29.49||29.07|29.55|30.81|30.96|30.33|29.6|29.5|28.69|28.66|28.4|28.83|28.68|28.65|28.54|28.5||28.39|28.19|28.02|28.18|28.74|27.58|27.34|27.47|26.18|27.23|27.42|27.97|28.06|28.02|27.85|27.86|27.7|28.18|28.55|29.11||28.85|28.68|28.2|28.57|28.64|29.01|28.81|28.66|28.26|27.74|27.29|27.27|27.77|27.91|28.07|28.84|26.19|25.31|24.88|25.82|25.82|26.25|26.4|26.46|26.1|26.41|26.33|25.59|25.22|25.23|25.49|25.76|25.71|25.62|25.6|25.97|24.82|25.05|24.76|24.43|24.52|24.34|24.38|24.03|23.84|24.21|24.29|24.32|24.25|24.33|24.17|24.1|23.65|23.48
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6|41.59|41.61|41.57|41.67|41.52|41.53|41.57|41.55||41.66|41.65|41.71|41.66|41.73|41.84|42|41.64|41.98|42.01|42.02|42.34|42.58|42.28|42.2||42.24|42.18|41.97|41.92|41.7|41.89|42.11|41.74|41.73|42.39|42.14|42.17|42.47|42.03|42.4|41.8|41.86|41.75|41.83|41.97||42.37|42.35|42.11|41.92|41.76|41.99|41.96|41.86|41.8|41.84|41.83|41.8|41.7|41.73|41.66|41.65|41.72|41.68|41.7|41.75|41.71|41.71|41.75|41.65|41.7|41.81|41.66|42.08|41.63|41.68|41.66|41.6|41.6|41.65|41.65|41.63|41.7|41.58|41.6|41.7|41.55|41.5|41.53|41.52|41.51|41.44|41.42|41.41|41.41|41.41|41.42|41.43|41.51|41.4
01019|16739|/equities/nektar-therapeutics|R1000VALUE||4.38|4.74|4.72|4.53|4.54|4.6|4.68|4.72|4.68|4.91|5.14|4.95|4.85|4.71|4.87|4.88|4.42|4.47|4.03|3.77|3.96|4.05|4.12|3.94|3.72|3.68|3.97|4.02|3.76|3.5|3.58|3.41|3.53|3.58|3.53|3.83|3.93|3.9|3.93||3.75|3.8|3.96|4.02|4.2|4.03|4.16|3.84|3.67||3.47|3.24|3.36|3.27|3.17|3.32|3.51|3.72|3.64|3.55|3.63|3.66|3.55|3.48||3.54|3.46|3.46|3.39|3.57|3.88|3.91|3.8|3.94|3.88|3.99|3.73|3.59|3.87|3.71|4.35|4.44|4.66|4.51|4.5|4.13|4.21|4.26|4.33|4.72|4.56|4.5|4.66|4.63|4.74||6.16|6.17|5.71|5.6|5.51|5.77|5.74|5.64|5.73|5.59|5.39|5.57|5.75|5.55|5.62|5.87|6.17|6.08|5.69|5.6|5.54|4.63|4.48|4.16|10.63|10.93|11.05|10.34|10.12|10.5|10.6|10.75|10.98|10.24|9.98|10.2|9.78|10.33||10.55|10.69|11.19|11.18|10.86|10.91|11.05|11.28|10.67|10.58|10.46|9.93|10.51|11.06|11.12|10.65|10.36|10.65|10.9|11.18|10.95|11.78|12.14|11.72||12.1|12|12.28|12.37|12.54|12.68|12.7|12.77|13.72|13.66|13.51|14|14.2|15.04|15.38||15.67|15.73|15.37|14.67|13.67|13.22|12.96|12.68|12.65|12.36|12.43|12.73|12.18|11.86|10.83|11.41|11.2|11.26|11.11|11.21||11.62|11.41|11.52|11.8|11.76|12.85|13.29|13.34|13.36|13.55|13.58|13.82|14.65|13.45|16.65|17.02|16.67|16.23|15.16|16.13|15.92|16.25|16.12|16.35|16.56|16.24|16.66|16.33|17.31|17.07|17.07|17.66|17.22|17.02|16.84|16.12|17.14|18.11|18.41|17.96|17.93|18.42|18.84|18.51|18.46|17.78|17.72|16.34|16.51|16.26|16.18|15.97|16.37|15.95
01020|20918|/equities/copa-holdings-sa|R1000VALUE||73.29|75.1|74.68|72.81|71.55|72.61|73.94|73.69|75.97|75.87|75.45|73.12|73.69|71.95|73.24|72.64|73.09|69.29|67.04|67.86|67.22|67.04|66.38|64.12|65.18|64|64.69|65.14|65.01|63.32|63.35|62.28|62.39|63.31|60.56|62.71|63.4|62.77|65.07||64.62|63.37|62.09|62.08|62.36|63.82|61.17|62.4|60.14||60.02|55.76|60.37|58.5|58.51|62.16|65.13|68.79|71.33|70.53|69.78|70.9|68.58|70.7||70.75|70.35|67.66|66.49|68.37|67.51|67.9|68.09|71.16|68.05|69.41|68.02|66.1|69.48|67.73|70.96|72.67|73.87|74.13|72.4|75.37|77.3|75.48|75.4|79.07|78.55|81.62|80.21|80.7|77.83||79.33|77.9|76|77.35|77.41|76.99|78.7|81.71|81.73|82.8|83.64|80.52|81.3|79.36|78.7|77|76.5|78.8|77.45|78.76|76.57|79.59|76.21|74.12|73.04|74.4|74.34|69.7|65.83|73.79|78.47|82.23|81.14|84.84|88.93|86.62|87.72|89.67||93.24|94.02|97|94.09|88.8|86.47|91.21|88.71|88.01|83.95|81.7|81.75|83.75|84.45|83.58|79.89|78.8|79.11|79.7|79.41|80.24|83.77|82.78|83.6||87.93|87.01|84.36|85.07|82.47|83.16|81.05|81.8|84.9|83.2|82.66|82.31|81.72|82.51|81.95||82.44|82|79.83|76.17|74.83|74.03|75.39|73.88|74.88|77.27|76.26|77.72|75.72|74.59|70.64|71.85|69.25|69.92|72.26|71.77||77.39|77.07|78.22|78.55|78.19|71.78|74.01|76.54|75.6|77.26|76.56|78.31|79.36|78.74|74.71|74.17|73.97|74.85|73.96|74.23|75.6|77.17|78.08|78.89|81.26|81.53|81.71|82.42|83.79|84.47|85.14|85.5|85.72|86.13|86.31|87.7|87.57|85.78|85.94|81.38|81.76|80.92|85.16|84|81.97|80.48|79.18|79.02|78.69|79.32|78.28|77.52|77.98|75.87
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||39.11|39.58|39.38|39.91|41.74|42.08|42.23|41.25|41.75|40.45|40.51|41.61|42.06|44.92|45.34|44.54|44.08|43.92|42.37|42.3|42.72|43.89|43.94|43.5|44.4|44.2|44.7|45.12|45.22|45.56|45.51|44.89|43.65|43.64|44.26|44.3|44.83|42.76|43.1||43.5|42.63|42.9|42.5|43.36|43.11|42.49|40.88|41.58||40.15|40.45|38.86|38.14|37.67|38.65|36.97|37.5|37.8|37.52|38|38.2|38.15|38.25||38.5|38.2|38.01|38.98|38.21|35.91|35.74|35.03|36.8|35.93|36.92|35.51|35.65|31.07|32.25|32.15|32.46|34.15|33.85|33.31|33.67|33.06|32.5|31.97|32.91|32.74|33.74|33.99|35.52|33.85||34.54|34.87|34.36|36.06|35.7|35.27|34.75|34.21|33.78|33.67|32.78|33.03|33.16|32.5|32.89|33.02|32.5|32|31.3|31.74|30.79|31.12|30.1|28.08|29.4|29.55|29.09|29.9|29.54|29.32|29.01|27.23|28.17|27.81|27.87|25.67|25.41|25.65||26.65|27.56|27.11|27.18|26.14|26.51|26.01|26.39|25.49|24.93|25.25|25.26|25.63|25.46|25.38|24.42|24.55|25.11|24.88|25.36|25.14|25.02|24.99|25.45||26.43|27.45|27.11|27.28|27.92|27.9|26.83|27.31|27.85|28.56|28.28|28.25|28.35|28.59|28.4||28.05|27.88|28.5|28.74|28.79|28.61|28.46|28.41|28.16|27.85|27.49|27.59|27.34|27.97|27.1|27.68|27.62|28.96|28.92|28.52||28.95|29|28.42|27.82|27.64|27.6|28.21|27.82|27.76|26.45|26|23.16|22.93|23.32|23.04|23.55|22.85|23.27|22.19|21.84|21.56|22.47|23.01|23.32|23.51|23.05|23.23|23.29|23.57|23.98|22.44|22.02|21.69|21.76|22.16|21.62|21.57|21.24|21.39|21.57|21.38|21.69|22.05|21.97|22.52|22.81|23.21|23.32|23.83|24.27|24.62|24.66|25.05|25.01
01022|21003|/equities/newmarket-corp|R1000VALUE||287.64|294.82|290.4|293.01|297.79|301.98|304.46|302.1|305.72|305.94|304.92|303.05|304.67|300.91|300.8|300.3|301.77|302.22|309|310.94|310.8|309.46|310|309.59|309.25|305.83|304.61|304.88|304.08|297.97|301.97|301.03|300.81|300|298.23|299.62|305|303.86|302.97||302.94|300.96|300.25|299.09|299.38|300.9|294.05|293.13|291.77||289.29|290.21|296.38|289.28|298.79|309.13|319.98|324.03|328.97|328.32|328.34|333.6|324.33|329.52||337.54|334.47|331.66|329.86|333.09|337.32|334.74|335.41|339.83|334.06|331.99|329.99|330.61|328.77|336.05|336.01|339.16|350.83|341.76|337.93|324.61|331.98|314.42|314.63|323.02|326.25|336.41|338.03|336.36|330.71||331.57|328.74|327.16|327.4|325.36|327.55|327|325.03|322.14|334.8|324.38|324.64|329.52|322.62|329.31|327.57|323.13|327.49|329.5|327.98|332.13|325.95|322.61|314.13|318.74|320.87|324.02|310.69|318.87|332.87|327.29|323.86|316.02|317.76|313.82|307.44|308.87|316.93||320.29|321.31|327|322.24|312.44|312.85|304.73|304.18|303.1|299.51|298.14|304.02|342|337.43|338.07|334.94|335.58|335.97|338.14|339.84|336.48|342.89|350.83|347.66||350.44|355.77|351.88|357.05|353.95|342.42|342.19|343.05|347.29|342.6|342.72|347.34|351.56|348.66|346.48||342.84|340.01|337.48|338.45|343.71|341.1|338.19|326.31|331.06|330.13|332.91|336.98|335.73|335.97|330.07|328.02|327.42|331.3|339.3|340.26||342.44|347.81|345.46|347.72|348.39|352.17|342.92|341.13|342.77|340.62|338.62|337.32|337.41|337.83|330.45|338.31|338.42|335.21|340.01|321.26|326.2|332.01|376.51|374.96|374.91|375.47|372.8|374.26|373.66|370.65|361.59|358.38|352.14|354.79|350.22|348.45|348.91|350.61|345.93|338.77|340.14|340.56|340.8|336.84|336.28|331.06|326.95|323.55|324.02|327.99|327.08|323.88|332.01|334.58
01023|940842|/equities/sage-therapeutic|R1000VALUE||39.01|40.8|42.96|42.3|41.86|42.77|42.97|43.12|42.87|43.27|42.99|41.98|42.84|42.14|43.02|41.95|38.34|36.02|35.25|34.45|34.41|34.83|34.69|34.5|34.32|34.77|35.58|36.55|35.9|34.18|35.25|35.22|35.13|35.45|35.03|36.08|35.39|34.57|33.76||32.28|32.3|32.81|32.54|34.93|33.65|35.48|35.47|34.15||33.86|31.36|32.57|31.87|32|34.58|37.29|37.53|36.87|36.88|36.93|36.71|34.24|31.27||32.24|31.93|31.67|32.04|31.77|32.53|31.83|31.64|34.13|32.22|30.71|29.52|29.34|30.1|27.52|28.61|31.31|34.2|32.79|32.6|31.52|32.42|31.69|31.45|33.22|32.95|33.8|34.84|34.45|33.82||35.25|35.97|34.97|35.2|36.46|35.96|37.49|37.66|37.99|37|33.1|34.28|35.3|33.71|32.42|33.64|33.6|34.75|33.6|34.69|33.9|33.46|31.37|30.71|31.07|32.15|32.77|32.01|32.73|33.93|34.86|36.12|36.61|36.37|36.65|34.71|32.61|34.04||34.19|33.58|35.91|43.5|42.29|43.04|43.39|45.71|44.15|43.9|42.02|40.59|40.22|40.69|39.42|38.82|36.95|37.75|39.31|39.66|38.21|38.82|39.44|40.08||42.93|42.41|42.56|43.57|42.18|42.04|43.03|39.45|42.21|43.59|42.54|43.25|42.5|43.5|43||43.07|42.01|41.1|41.28|41.48|38.93|39.71|38.77|39.29|38.63|38.65|40.12|39.6|37.49|37.06|38.37|37.15|38.91|38.53|39.32||40.01|39.74|39.91|40.9|40.75|41.25|41.77|41.44|42.62|42.42|42|43.36|44.41|45.14|46.67|47.11|43.57|42.37|40.36|41.16|40.27|41.35|41.43|41.42|41.23|40.9|40.29|44.07|44.94|45.89|45.36|45.35|45.23|45.04|45.29|45.64|45.02|44.35|45.29|44.31|44.15|44.99|46.86|45.42|46.2|44.35|45.23|45.22|46.4|45.3|44.98|43.6|45.31|45.19
01024|1172260|/equities/paysafe|R1000VALUE||1.83|1.98|1.86|1.83|1.83|1.96|2.17|2.21|2.26|2.11|2.06|2.05|2.22|2.17|2.29|2.26|2.21|2.2|2.08|2|2.01|2.07|1.99|1.87|1.87|1.93|2.05|2.06|1.92|1.81|1.81|1.76|1.82|1.89|1.85|1.89|2.07|2.01|2.14||1.95|1.95|2.04|2.13|2.28|2.37|2.37|2.34|2.34||2.31|2.23|2.36|2.22|2.31|2.53|2.66|2.82|2.76|2.71|2.7|2.85|2.64|2.73||2.85|2.63|2.54|2.36|2.51|2.44|2.56|2.46|2.48|2.27|2.37|2|1.91|2.28|2.48|2.74|2.86|3.19|3.03|2.91|2.78|2.96|2.82|2.81|2.93|2.84|2.98|3.03|3.26|3.22||3.24|3.25|3.25|3.25|3.17|2.99|3.08|3.2|3.54|3.55|3.39|3.47|3.66|3.49|3.56|3.7|3.61|3.69|3.54|3.66|3.3|3.25|2.97|2.73|3.05|3.23|3.08|2.82|2.78|2.99|3.17|3.03|2.89|3.19|3.07|3.08|2.85|2.92||3.19|3.39|3.73|3.73|3.57|3.54|3.64|3.65|3.51|3.43|3.44|3.34|3.58|3.8|3.63|3.42|3.25|3.43|3.46|3.38|3.45|3.61|3.56|3.55||3.76|3.86|3.93|3.94|3.8|3.92|3.82|3.77|3.99|4.05|3.91|3.99|3.93|3.89|3.87||4.07|3.86|3.86|3.57|3.89|3.76|3.79|3.73|3.77|3.98|4.03|4.28|3.64|3.56|3.38|3.62|3.44|3.63|3.78|3.89||3.94|3.88|3.98|3.9|4|4.31|4.43|4.51|4.5|4.24|7.27|7.64|7.94|7.43|7.53|7.73|7.72|7.96|7.8|7.53|7.36|7.55|7.54|8.1|8.27|8.03|8.1|7.71|7.8|7.9|7.37|7.03|6.91|7.04|7.27|7.19|7.22|7.2|7.68|7.75|7.56|7.77|7.95|8.08|8.26|8.02|7.84|8|8.18|8.25|8.32|8.23|8.46|8.54
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||31.47|32.6|32.78|32.74|32.91|32.96|32.74|32.1|32.32|32.24|31.36|31.25|31.46|30.62|31.19|31.16|31.65|32.24|30.92|31.08|30.38|29.73|30.04|29.14|29.75|30.18|30.37|30.13|29.56|28.49|28.27|27.51|27.86|27.53|27.59|28.2|28.44|27.95|28.26||27.97|27.54|28.03|28.11|28.87|29.36|27.53|27.44|27.06||26.39|25.69|27.41|27.01|27.01|28.6|29.15|29.53|29.76|29.74|29.78|29.12|28.83|28.94||29.39|28.62|27.06|26.44|26.33|26.92|26.37|25.55|27.3|26|26.39|25.28|25.19|25.25|26.12|27.18|27.24|28.74|28.53|28.4|27.89|28.74|27.09|26.04|27.05|26.02|26.31|27.28|26.83|26.19||26.65|26.56|25.77|25.85|26.63|26.59|26.62|27.06|26.8|26.19|26.28|27.06|27.75|26.93|27.17|27.18|27.3|27.92|27.49|28.42|28.58|27.56|26.42|25.67|26.07|26.93|27.59|26.37|25.36|27.15|28.09|29|28.63|29.37|29.01|28.62|27.45|28.4||28.83|29.77|31.11|30.12|29.69|29.8|30.09|30.04|29.18|28.67|28.06|27.83|28.85|29.07|28.25|27.51|26.39|27.86|28.23|29.26|29.23|30.37|31.13|31.75||31.72|32.23|32.76|32.38|30.54|31.54|32.81|33.15|33.36|33.58|33.62|33.4|33.37|33.02|33.61||33.3|32.31|31.64|30.63|32.91|32.97|33.79|32.83|32.47|32.84|32.49|32.72|32.43|32.29|31.04|32.07|30.56|30.86|31.44|30.97||31.79|31.82|31.77|31.39|31.47|31.81|31.91|31.93|32.23|31.62|30.87|31.36|31.47|32.13|31.01|31.81|32.81|32.51|32.47|30.54|29.32|31.17|31.64|32.16|30.77|29.69|29.79|29.97|29.26|28.86|28.53|28.26|28.35|28.77|28.98|28.4|28.77|28.66|28.85|28.89|28.52|28.94|29.43|29.93|30.35|30.16|29.76|29.73|29.78|30.13|29.89|30.3|30.66|30.96
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||27.76|28.12|28.31|28.49|28.69|28.88|28.86|28.83|28.93|28.78|28.73|28.69|28.57|28.56|29.63|29.08|29.08|29.53|29.28|29.82|29.06|29.84|29.5|29.53|29.2|28.88|28.23|28.4|28.64|28.21|28.3|28.03|27.8|27.5|27.41|27.54|27.85|28.23|27.84||27.49|27.27|26.95|26.7|26.92|27.37|27.02|25.79|25.05||24.68|24.8|25.05|24.87|25.83|26.25|26.34|26.57|26.81|27.1|26.89|27.2|27.05|27.22||27.58|27.22|27.02|27.58|27.17|26.78|26.87|27.53|28.84|28.37|28.85|28.39|28.18|29.31|29|28.99|28.8|29.07|29.2|29.54|29.59|30.16|29.84|29.85|30.52|30.02|30.2|29.82|29.4|28.76||29.12|28.69|29.44|29.67|29.56|29.49|29.48|29.9|29.97|29.66|29.34|28.87|29.1|29.35|29.54|29.02|29.33|29.64|29.37|29.75|30.03|29.31|29.04|28.85|28.28|28.27|28.82|28.54|30.15|30.48|30.27|29.76|29.68|29.77|30.35|29.06|30.21|30.18||30.36|29.65|29.24|28.99|29.04|28.92|28.59|28.44|28.03|28.05|28.21|30.14|30.05|30.07|30.27|29.8|30.11|30.04|30.67|30.91|31|31.11|31.2|31.39||32.06|31.89|31.83|31.57|31.54|32.06|31.66|31.59|31.62|31.42|31.4|31.22|30.78|30.7|30.58||30.31|30.42|30.35|30.35|30.25|31.06|30.64|30.01|29.97|29.75|29.51|29.81|29.6|30.06|29.66|29.4|29.23|29.18|30.11|30.29||30.3|30.27|30.36|29.86|29.7|30.2|30|29.97|29.77|29.78|29.26|29.23|29.24|29.14|28.24|28.35|27.4|27.33|26.98|27.12|27.22|27.15|27.5|27.94|28|28.19|27.92|28.23|27.85|28.06|28.46|27.88|27.82|27.46|27.55|27.37|27.28|27.44|27.8|27.34|28|27.85|27.38|27.39|27.83|27.92|28.05|27.68|27.8|27.31|27.75|27.94|28.09|27.87
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||11.23|11.72|11.6|11.56|11.48|12.03|12.32|12.28|12.61|12.65|12.55|12.29|12.21|11.78|11.97|12.01|12.39|12.3|12.11|12.25|12.3|12.12|11.97|11.69|11.67|11.66|11.62|11.62|11.37|10.87|10.9|10.58|10.76|11|10.88|11.08|11.29|10.9|10.88||10.98|10.81|10.86|11.08|11.21|11.08|10.91|10.85|10.91||10.94|10.91|11.46|11.39|11.24|11.96|12.57|12.93|13.17|12.95|12.75|13.16|12.55|12.76||13|12.72|12.52|12.29|12.47|12.32|12.43|12.37|12.81|12.42|12.4|12|11.72|11.91|12.07|12.55|12.97|13.29|13.09|13.01|12.75|13.08|12.78|12.79|13.23|13.29|13.82|13.7|13.56|12.99||13.21|13.13|13.02|13.07|13.25|13.3|13.13|13.48|14.24|14.86|15.06|15.22|15.35|15.23|15.22|16.11|15.74|16.33|16.09|16.24|15.99|15.78|15.21|15.12|15.34|15.44|15.64|15.04|14.71|15.22|15.88|15.59|15.26|15.84|15.76|15.31|15.49|15.25||15.41|15.5|15.66|15.43|14.99|14.99|15.41|15.61|15.34|15.08|15.34|15.45|15.77|15.71|15.47|15.27|15.03|15.5|15.56|15.86|15.59|15.71|15.97|16.39||16.59|16.65|16.24|16.2|16.07|16.37|16.41|16.4|16.7|16.16|15.91|15.87|15.8|15.75|15.79||15.43|15.33|15.31|14.54|15.41|15.5|15.74|15.63|15.87|16|16.12|16.34|16.56|16.01|16.32|16.24|15.95|16.03|16.32|16.36||16.62|16.63|16.4|16.26|16.7|16.87|16.77|16.59|17.19|17.22|17.19|17.01|17.15|18.17|17.55|17.48|17.26|17.14|16.44|16.7|16.27|16.61|16.84|16.79|16.77|16.74|16.6|16.51|16.45|16.21|16.12|15.96|16.01|16.49|16.5|16.5|17.19|16.77|16.68|16.27|16.47|16.33|16.57|16.52|16.42|16.05|15.78|15.83|16.24|16.66|16.86|16.58|17.18|17.07
01028|21032|/equities/lennar-corp-b|R1000VALUE||63.95|67.54|66.68|65.51|65.69|67.12|68.75|68.51|70.07|69.86|69.58|68.94|68.65|66.24|68.09|66.7|67.61|65.61|65.06|68.07|67.88|68.11|66.81|65.03|65.3|66.68|65.79|63.4|63.6|61.91|63.07|62.93|63.7|63.14|64.1|64.27|64.1|63.23|63.97||62.1|58.71|58.08|58.19|59.91|59.95|59.07|56.78|55.19||53.79|54.07|58.19|57.92|58.33|62.42|65.7|66.2|67.98|67.88|67.2|67.31|66.69|67.17||67.93|65.92|63.65|60.94|62.83|63.05|62.09|61.76|65.46|63.62|64.5|62.87|60.29|64.11|65.2|66|66.4|70.55|67.26|66.37|65.2|67.27|64.6|65.79|67.7|65.61|67.12|68.02|67.76|64.78||65.4|66.7|65.41|65.62|64.87|63.85|64.77|66.97|69.83|69.57|68.35|70.65|72.21|69.52|69.79|70.37|71.08|73.86|73.6|76.72|74.69|74.29|72.11|69.42|72.13|73.08|73.08|69.89|69.65|74.62|75|76.87|75.26|75.5|76.13|73.95|70.08|72.68||76|75.27|77.29|77.01|76|76.71|76.74|81.24|79.21|77.72|76.02|79.44|81.63|80.02|80.73|78.36|77.19|78.05|81.65|83.27|79.85|79.6|80.54|84.07||89.69|90.31|89.46|89.21|86.32|85.17|89.41|91.47|93.16|92.23|95.62|94.34|95.4|93.96|93.11||91.87|92.16|89.13|86.78|86.76|88.97|92.9|90.43|91.67|94.04|94.56|94.65|93.86|93.9|91.63|92.45|88.81|85.78|87.63|87.26||89.51|90.4|90.26|91.42|90.92|90.49|88.79|87.62|88.93|87.43|86.33|88.3|85.65|85.52|83.24|83.56|81.91|82.95|82.08|82.4|81.45|82.01|82.41|82.47|83.18|83.54|81.77|81.97|79.72|80.68|78.08|77.39|76.67|77.28|77.82|77.25|75.96|76.16|77.42|77.59|79.82|79.54|82.76|81.98|81.96|81.21|81.03|81.72|84.23|82.85|81.61|81.06|81.72|82.42
01029|32367|/equities/adt-corp|R1000VALUE||7.56|7.82|7.66|7.69|7.63|7.87|7.96|8.02|8.21|8.26|8.25|8.03|7.94|7.85|8|8.02|7.7|7.31|7.2|7.25|7.3|7.3|7.17|6.9|7.05|7.07|7.22|7.22|7.11|6.85|6.81|6.59|6.66|6.69|6.62|6.65|6.61|6.37|6.36||6.29|6.15|6.19|6.37|6.59|6.45|6.15|6.18|6.35||6.3|6.15|6.47|6.4|6.6|6.87|7.23|7.37|7.69|7.61|7.46|7.54|7.31|7.48||7.56|7.35|7.19|6.93|7|6.97|7|6.89|7.2|6.86|6.99|6.68|6.54|6.74|6.6|7|7.04|7.25|7|6.86|6.85|7.01|6.87|6.76|7.11|7.08|7.39|7.38|7.31|6.88||6.99|7.16|7.1|7.12|7.1|7.15|7.25|7.53|7.73|7.74|7.59|7.59|7.85|7.45|7.36|7.47|7.41|7.62|7.57|7.57|7.82|7.86|7.46|7.33|7.64|7.52|7.61|7.15|7.32|7.59|7.81|7.88|7.47|7.31|7.32|7.19|6.97|7.2||7.36|7.62|7.91|7.84|7.54|7.52|7.75|7.84|7.75|7.6|7.3|7.41|7.62|7.75|7.59|7.37|7.21|7.26|7.34|7.3|7.18|7.38|7.66|7.82||7.92|7.94|7.86|7.93|7.68|7.89|7.88|8.64|8.64|8.42|8.41|8.35|8.44|8.56|8.66||8.56|8.35|8.22|8.01|8.07|7.96|8.04|8.04|8.16|8.5|8.54|8.66|8.55|8.34|8.11|8.34|8.07|8.31|8.49|8.51||8.86|8.86|8.86|8.99|8.97|9.2|9.17|8.95|9.1|8.89|8.95|10.09|9|9.04|8.67|8.95|8.67|8.73|8.35|8.42|8.21|8.21|8.4|8.41|8.54|8.59|8.48|8.48|8.48|8.54|8.37|8.28|8.28|8.36|8.16|8.18|8.34|8.12|8.17|8.09|8.2|8.17|8.32|8.17|8.2|8.02|7.93|8.12|8.3|7.93|7.91|8.01|8.42|8.11
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||62.52|62.4|61.95|61.47|61.55|62.27|62.51|63.18|62.72|61.38|61.19|60.66|62.05|59.7|59.37|57.3|60.5|60.41|60.37|61.84|61.99|59.82|58.89|58.13|58.34|58.25|58.43|57.7|56.75|55.36|55.11|54.5|55.57|54.26|54.98|55.95|56.6|55.68|56.3||56.73|57.97|57.7|57.87|57.88|58.11|56.17|54.8|55.45||54.91|54.15|55.95|53.33|53.12|54.82|57.08|56.76|57.64|57.58|57.14|57.78|57.1|57.02||58.19|56.76|56.28|55.51|55.75|57.21|55.97|54.59|55.99|55.41|56.08|54.12|53.53|52.31|51.27|56.67|56.08|57.96|57.64|57.7|57.42|59.19|59.42|59.49|61.11|60.92|63.15|62.28|62.25|62.17||62.19|62.74|61.78|63.04|63.17|62.7|62.73|62.99|63.37|63.27|63.13|63.17|61.05|60.49|61.32|60.65|60.03|58.64|55.97|54.58|54.12|54.15|52.77|52.38|52.54|52.31|52.33|51.03|51.65|53.45|55.38|56.2|54.97|56.16|57.54|57.63|56.39|56.62||58.01|57.88|58.22|58.24|57.25|57.91|58.07|57.57|56.8|56.65|55.46|54.54|55.22|54.85|54.8|53.24|52.51|51.85|52.37|53.48|55.75|56.36|56.88|57.04||57.96|57.94|58.35|57.96|57.79|57.86|58.63|59.52|59.39|60.39|59.34|59.44|58.94|58.35|58.53||57.53|57.43|56.99|55.7|56.13|55.15|57.13|56.16|56.45|56.46|56.1|56.34|57.12|57.12|56.59|57.04|55.02|57.61|56.96|56.37||57.74|57.51|55.62|56.01|56.18|55.8|55.06|54.19|53.61|53.51|53.36|52.22|52.87|53.41|52.81|52.09|52.82|52.96|52.15|52.32|51.27|51.06|51.53|51.12|50.74|50.7|50.48|49.93|50|50.55|49.13|49.06|48.66|48.65|48.89|48.83|48.6|47.81|48.78|47.05|46.64|46.79|47.83|46.58|47.19|46.61|45.03|44.48|45.13|44.92|44.36|44.79|45.41|45.43
01031|1006167|/equities/schneider-national-inc|R1000VALUE||23.99|24.64|24.41|24.72|24.62|24.8|24.95|24.74|25.42|25.02|25.1|25.15|24.76|24.16|24.63|24.69|24.31|24.29|24.13|24.77|25.33|24.88|24.1|23.87|23.87|24.03|23.98|23.84|23.78|22.68|22.7|22.55|22.72|23|22.82|22.9|22.89|22.79|22.49||22.73|22.38|22.42|22.44|22.78|22.67|22.11|21.9|21.94||21.66|22.12|23.02|22.69|22.64|23.15|23.36|23.64|24.45|25.02|24.56|24.37|24.17|24.14||24.33|24.01|23.85|22.87|22.91|22.65|22.13|22.08|24.44|23.5|23.78|23.64|23.41|24.12|24.27|24.42|24.51|24.49|24.43|24.32|23.63|23.37|22.85|22.96|23.42|22.74|22.77|22.82|22.27|21.73||21.62|21.8|21.21|21.45|21.54|22.04|21.75|22.33|22.75|23.3|25.5|26.35|26.44|26.29|26.1|26.16|26.1|26.57|26.49|26.63|26.19|26.34|25.65|25.25|25.24|25.73|25.68|25|25.92|26.98|26.79|26.69|26.28|26.12|25.87|25.31|25.09|25.14||26.08|25.73|25.85|25.91|26.15|26.02|26.11|26.36|25.74|25.23|25.42|26.13|26.24|25.77|25.6|25.24|24.94|25.29|25.48|26.42|25.8|26.23|26.65|27.1||26.57|26.38|26.24|26.17|26.18|26.15|26.3|26.97|27.28|26.53|26.91|26.87|27.1|26.78|26.73||26.17|25.76|25.8|25.3|25.59|25.61|25.99|26.12|26.18|25.5|25.52|25.19|25.36|25.16|24.67|24.32|23.97|24.6|25.19|25.4||25.84|25.96|25.79|25.76|25.52|25.67|26.08|26.19|26.16|25.98|25.51|25.63|25.39|25.26|25.96|25.95|25.36|25.78|24.94|24.81|24.65|25.02|25.27|24.77|24.55|24.49|24.07|23.99|23.73|23.26|22.57|22.62|22.59|22.85|23.49|23.7|23.54|22.8|22.58|22.74|23.18|23.41|23.47|23.15|22.84|22.73|22.85|22.3|22.38|22.43|22.8|21.98|22.38|22.3
01032|20700|/equities/mercury-general-corp|R1000VALUE||33.06|34.31|34.35|34.3|34.51|34.33|35.33|35.02|34.88|34.19|33.22|32.93|32.45|31.96|33.51|32.32|32.42|35.21|39.97|41.02|41.93|41.93|41.71|41.78|41.52|41.12|41.77|42.34|42.34|41.61|42.64|43.23|45.41|45.21|46.02|45.36|45.75|44.91|44.48||44.56|44.3|43.51|44.67|44.77|44.12|44.01|44.41|44.24||43.73|43.44|45.11|45.43|46.51|47.11|47.67|48.61|48.33|48.39|48.18|48.99|48.61|48.95||49.42|48.89|48.7|47.96|47.99|46.62|47.45|48.28|48.63|47.87|48.13|48.12|48.48|48.66|49.8|51.58|52.35|52.66|51.68|50.93|50.43|51.6|50.74|50.72|51.95|52.15|54.37|54.31|52.9|52.5||53.6|53.46|53.95|54.64|54.54|55.14|54.69|54.93|55.2|56.14|55|55.52|55.11|54.98|55.13|54.29|54.19|54.26|54.09|53.49|52.9|52.35|52.26|53.56|53.45|53.16|53.35|53.02|53.49|53.97|54.14|53.93|54.37|55|54.64|52.71|53.86|54.69||55|53.45|53.43|52.84|52.41|52.6|52.17|52.98|53.46|53.08|52.57|52.97|52.74|52.58|54.66|54.43|53.98|54.24|54.49|54.35|52.09|52.35|53.35|54.49||55.17|55.31|55.15|55.68|55.32|56.27|55.08|53.87|54.09|53.28|53.06|52.9|52.75|52.24|52.1||51.19|51.24|50.82|51.27|51.71|52.94|52.76|53.22|52.27|52.41|52.41|52.21|51.73|51.92|51.31|51.86|51.36|51.02|51.72|52.18||52.31|52.22|51.39|51.57|52.33|51.78|52.39|51.88|52.78|53.3|53.2|53.82|54.81|55.4|55.9|56.48|55.17|55.37|54.49|56.71|55.57|56.41|56.86|56.63|56.01|55.53|54.86|54.44|55.3|55.42|56.06|56.54|56.43|56.29|56.45|56.5|56.25|56.28|55.9|55.67|56.87|56.47|56.62|55.97|56.58|56.1|56.01|56.62|57.08|57.34|57.41|58.06|58.16|57.97
01033|20805|/equities/cna-financial-corp|R1000VALUE||40.19|40.71|40.01|40.29|40.73|41.74|42.31|42.29|42.26|41.83|41.7|41.41|40.7|40.41|40.35|40.01|39.63|40.04|39.94|41.14|42.42|42.22|42.87|43.15|42.87|42.46|42.8|42.75|42.87|41.74|42.15|41.81|43.92|44.03|44.24|44.32|44.63|44.22|43.96||45.11|44.9|44.61|45.06|45.04|45.09|43.01|43.33|43.33||42.3|41.91|43.23|42.8|42.75|43.89|44.69|45.57|46.52|46.13|45.86|46.05|45.57|45.84||46.08|45.8|45.31|44.86|44.91|43.99|43.94|44.42|45.45|44.28|44.14|43.85|44|43.97|44.33|45.52|45.59|46.43|45.31|44.88|47.44|48.65|48.01|47.53|48.33|48.34|49.57|49.67|48.66|48.87||48.73|48.59|48.49|48.57|48.43|47.74|48.01|47.94|48.21|49.45|48.62|49.15|49.22|48.88|49.15|48.69|48.16|48.47|48.5|47.76|47.62|47.38|46.68|46.67|44.76|44.82|44.75|43.83|43.53|45.15|45.85|45.7|44.52|45.7|46.12|43.88|45.05|46.08||46.14|48.52|48.97|48.8|47.55|47.39|47.61|47.99|47.74|46.87|46.87|46.64|46.68|46.11|45.91|45.33|45.32|45.28|44.72|45.19|44.72|45.37|45.38|46.28||47.02|47.09|46.83|46.83|46.65|46.74|45.55|45.12|45.68|44.69|44.08|44.11|44.58|44.46|44.12||43.78|43.24|43.18|42.41|43.33|44.41|44.17|44.22|43.36|44.11|44.09|43.81|43.79|43.53|43.05|43.17|41.79|41.64|43.06|43.28||44.91|45.34|44.36|43.68|44.69|45.27|45.39|45.11|45.2|45.62|45.68|45.33|45.92|45.85|45.26|46.24|46.35|46.03|44.86|45.54|45.04|45.77|46.19|45.95|45.85|46.01|45.2|44.91|45.35|45.13|44.65|44.74|44.54|44.69|44.36|44.09|43.27|42.4|42.59|41.96|42.65|42.24|42.83|41.69|41.77|41.65|41.66|42.02|42.73|43.15|43.53|43.18|43.54|42.42
01034|1177768|/equities/sylvamo|R1000VALUE||46.1|47.52|45.88|45.4|45.02|44.86|44.05|43.46|43.7|44|42.87|40.8|41.64|40.33|39.94|39.03|38.68|38.6|38.38|39.5|39.24|38.12|37.03|35.3|35.39|34.85|35.3|34.54|34.09|32.17|30.31|30.48|30.07|29.81|29.43|29.69|30.75|29.85|31.88||32.58|32.68|32.03|32.64|32.86|31.92|33.39|34.6|36.87||38.88|40.56|43.14|41.8|43.41|46.49|48.61|49.48|51.25|50.71|51.97|50.4|50.93|50.74||50.16|50.03|49.06|48.94|48.23|46.74|47.3|46.49|48.58|47|47.67|44.54|44.68|38.94|39.66|42.16|43.12|44.05|43.08|44.92|44.65|43.76|41.91|40.83|41.56|40.62|38.01|38.92|37.37|36.41||36.83|37.32|36.62|36.22|35.63|35.57|34.09|33.71|35.69|33.8|33.28|34.49|35.11|34.84|35.38|35.21|35.78|36.17|35.7|36|35.64|35.28|34.89|33.53|34.01|34.26|35.07|31.76|30.37|30.79|31.63|30.37|33.29|34.9|35.87|34.5|34.9|35.75||39.17|39.36|39.78|39.59|37.49|36.84|35.02|35.35|33.68|32.69|32.32|31.89|32.32|31.24|29.79|27.68|27.54|27.44|28.31|28.72|30.39|31.6|32.36|32.38||33.18|32.54|31.37|30.67|29.5|29.74|30.41|29.83|30.05|28.26|27.89|28.21|28.78|28.72|28.72||27.44|27.4|27.37|27.25|29.16|27.37|27.74|28.55|29.79|30.39|30.64|31.6|31.86|30.27|30.89|30.93|31.15|30.28|31.17|31||31.92|30.97|32.24|31.7|31.84|33.03|33.1|31.96|31.85|30|30.12|28.79|28.16|28.09|28.7|28.04|26.92|27.68|28.16|27.84|27.48|27.9|28.46|27.64|27.31|28.22|28.35|28.65|27.57|28.51|28.86|28.05|27.19|26.5|26|24.8|25.9|28.01|33|32.67|32.47|33.5|33|30|25|||||||||
01035|1169492|/equities/signify-health|R1000VALUE||28|28.3|28.02|27.68|28|21.2|21.73|21.86|22.29|22.83|22.98|22.61|23|22.5|22.05|19.87|19.42|18.47|18.31|17.15|17.11|17.65|17.38|16.71|16.44|16.41|16.87|15.92|16.03|15.94|16.55|15.83|15.74|15.71|15.12|15.73|15.79|15.6|15.85||14.86|13.8|14.25|14.23|15.33|15.35|14.66|13.63|13.47||13|12.27|12.65|11.96|11.19|11.93|12.32|12.95|12.95|12.82|12.61|13.45|12.34|13.63||14.13|13.51|13.33|12.79|13.22|13.23|12.95|12.46|13.43|12.82|13.12|11.45|11.23|12.07|11.36|12.42|12.67|14.8|14.1|14.25|13.8|14.67|14.56|14.83|15.67|15.08|15.27|15.85|15.95|15.83||16.04|16.59|16.42|16.31|16.69|17.19|17.46|17.8|18.24|18.5|18.15|18.06|18.39|17.68|17.37|17.7|17.62|18.15|17.55|17.63|17.69|17.26|16.26|15.14|16.35|16.99|16.96|15.06|14.19|13.93|14.77|13.68|14.48|14.05|13.43|12.86|12.04|12.27||12.69|13.1|13.72|14|13.21|13.64|13.82|13.71|13.1|12.96|12.84|12.77|12.67|13.43|13.33|12.45|11.42|11.74|12.15|12.64|12.27|12.67|12.22|12.32||12.98|12.87|13.12|13.66|13.22|12.95|12.78|13.35|14.43|15.04|14.22|14.54|13.84|13.81|13.85||14.31|14.54|14.46|13.86|14.26|12.98|13.95|13.37|13.44|13.94|14.11|14.76|15.25|14.43|13.65|14.05|13.33|13.59|13.41|13.94||13.91|13.71|13.23|14.08|13.96|14.66|15.27|15.99|16.28|16.02|16.89|15.36|16.53|16.14|16.66|17.2|16.59|16.94|16.07|16.31|15.81|17.08|17.16|17.17|17.49|17.44|17.82|16.95|17.72|17.86|17.36|16.95|16.79|18.05|18.01|17.5|17.5|17.02|17.12|17.87|18.15|19.15|19.75|19.85|20.05|21.44|23.38|23.11|23.52|23.28|23.1|23.47|24.23|23.85
01036|1171379|/equities/hayward-holdings|R1000VALUE||11|11.34|11.05|11.03|11.46|11.75|12.1|12.2|12.31|12.23|12.18|11.67|11.57|11.43|12.01|11.57|11.65|11.71|11.57|11.52|11.67|11.21|13.71|13.16|13.36|13.54|13.73|14.96|14.75|14.12|13.95|13.78|13.9|13.95|14.01|14.25|14.57|14.03|14.22||14.5|14.39|14.78|15.23|15.32|15.44|14.84|14.18|14.05||13.8|13.65|14.75|14.92|14.94|15.55|15.98|16.03|16.33|16.23|16.06|16.08|15.58|15.3||15.56|15.22|14.5|14.12|14.48|14.31|14.24|14.41|14.88|14.28|14.75|13.87|13.33|13.73|13.87|14.29|14.68|15.32|14.91|16.88|15.9|16.61|15.5|16.18|16.6|16.17|16.31|16.69|16.71|16.28||16.84|17.31|16.79|16.65|16.67|16.49|16.41|17.01|17.28|16.84|16.62|17.41|17.39|16.69|16.31|16.67|17.32|17.9|17.59|17.56|17.59|17.13|16.35|16.01|16.8|17.35|17.62|16.76|16.25|16.65|17.1|17.72|17.6|17.89|17.78|17.4|16.72|17.37||17.61|17.75|18.65|18.94|17.99|17.77|18.79|19.2|19|18.84|19.31|18.99|19.67|19.95|19.69|18.63|17.83|18.12|19.19|19.81|21.13|20.96|21.66|21.82||22.15|23|23.38|22.99|22.56|22.16|22.99|23.11|24.55|25.12|26.23|25.35|24.95|24.91|25.09||24.56|24.22|24.26|22.53|24.27|24.68|25.13|24.63|25.14|25.37|24.98|25.63|25.33|24.24|24.48|24.52|23.97|24.48|24.76|25.1||25.7|24.99|25.99|27.24|27.22|27.51|27.55|25.84|25.49|24.77|25.26|24.99|24.88|24.4|24.33|23.41|24.2|23.24|23.19|23.23|22.73|24.5|24.83|23.96|23|22.78|22.51|22.97|22.88|22.54|21.66|21.65|22.14|22.14|22.2|21.7|22.18|21.46|21.65|22.24|23.16|22.3|22.95|22.64|22.81|22.6|22.39|21.85|21.39|21.56|20|19.72|20.34|20.89
01037|17336|/equities/tfs-financial-corp|R1000VALUE||14.75|14.97|14.83|14.8|14.84|15.2|15.38|15.43|15.61|15.56|15.44|15.21|15.12|15.07|14.93|14.83|14.87|14.85|14.67|14.85|14.65|14.19|14.23|14.03|14.13|13.97|13.86|13.81|13.6|13.3|13.2|12.93|13.1|13.26|13.37|13.57|13.58|13.57|13.62||13.71|13.73|13.96|14.11|14.33|14.19|13.74|13.72|13.93||13.39|13.38|13.66|13.57|13.66|13.89|14.09|14.45|14.45|14.51|14.74|15.12|14.9|15.02||14.95|14.79|14.5|14.45|14.34|14.33|14.28|14.42|14.35|13.98|14.21|14.18|14.14|14.08|14.05|14.03|15.01|15.41|14.96|14.75|14.99|15.15|15.06|15.17|15.43|15.45|15.73|15.82|15.76|15.39||15.35|15.36|15.27|15.43|15.55|15.85|16.22|16.37|16.48|16.67|16.6|16.82|17.06|16.9|16.92|16.41|16.44|16.71|16.52|16.47|16.42|16.61|16.42|16.43|16.41|16.54|16.63|16.51|16.73|17.22|17.36|17.14|16.75|17.17|17.34|16.76|17.16|17.04||17.09|16.96|17.04|17.06|16.91|17.05|16.97|17.08|17.31|17.12|17.14|17.02|17.09|17.43|17.38|17.26|17.13|17.43|17.71|17.68|17.6|17.86|18.16|18.08||18.16|18.17|18.19|18.05|18.08|18.33|18.27|18.05|18.21|18.03|17.87|17.92|17.91|17.89|17.84||17.68|17.62|17.54|17.36|17.58|17.8|17.7|17.99|17.72|18.1|18.05|18.3|18.19|18.21|18.03|18.22|17.93|18|18.39|18.81||19.45|19.52|19.48|19.33|19.41|19.6|19.66|19.95|19.96|20.23|20.22|20.05|20.14|20.21|19.66|19.68|19.51|19.74|19.46|19.58|19.23|19.69|19.97|19.88|19.84|20|19.81|19.88|20.12|20.36|20.09|19.89|19.94|20.13|19.87|19.61|19.5|19.59|19.52|19.06|19.28|19.2|19.4|18.99|18.99|18.72|18.71|18.57|18.71|18.57|18.75|18.82|19.27|18.55
01038|24426|/equities/seaboard-corp|R1000VALUE||4095|4125.0098|4079.5901|4074.98|4050|4034.01|4194.9399|4224.9902|4191.02|4198.75|4179.52|4085.75|4052.48|4005.02|4124.98|4099.21|4080.73|4045.6799|4150.6001|4040.53|4060.6399|3976.98|3967|3919.04|3839.25|3821.4099|3865.29|3944.8899|3905.02|3822.99|3722.25|3754.22|3769.9399|3750.02|3743.0601|3750.01|3899.01|3877.0701|3904.8401||3853.3999|3882.5801|3838.46|3820.8999|3747.2|3741.4299|3656.4199|3598.6299|3721.1599||3710.01|4061.29|4180.0098|4225.21|4086.8999|4141.6899|4119.6001|4099.98|4072.01|4033.73|4169.98|4175.0898|4193.5298|4139.3799||4189.1602|4101.27|3930.76|3892.8601|3821.8401|3792.4299|3837.3|3802.4299|3914.3601|3951|3797.2|3765.01|3797.0801|3846.45|3898.95|3925.02|3959.6001|4005.8601|4031.23|4080|4225|4175.0098|4175.02|4246.98|4206.6602|4227.9399|4271.2002|4222.4399|4208.54|4150.0098||4197.3398|4155|4152|4184.98|4219.77|4255.8398|4300.0098|4249.9902|4246.2798|4266.6499|4205.4902|4114.9902|4042.76|4100.1802|4081.01|4087.48|3973.45|3982.0801|3994.8899|3973.01|3956.72|3927.05|3936.77|3949.99|3864.4399|3861.99|3888.9099|3813.3401|3760.01|3700.01|3777.03|3844.01|3733.9399|3859.48|3800.04|3737.8701|3685.4099|3689.99||3607.02|3684.01|3689.98|3709.99|3796.1499|3935.3701|3985.01|3958.99|3904.04|3919.99|3831.55|3892.4099|3919.3301|3803.6699|3819.99|3759.99|3643.3101|3659.98|3652.99|3640.73|3731.02|3774.3201|3900.73|3890.6599||3926.01|4019.99|4009.99|3994.98|3967.99|3949.99|3900.23|3867.0601|3853.1799|3899.98|3935.01|3964.04|3915.01|3961.3201|3911.27||3930.99|3840.8899|3839.03|3825.01|3901.49|3738.79|3728.3301|3801.8101|3862.8|3845.99|3899.99|3884.4399|3879.1101|3812.79|3819.99|3794.99|3854.8701|3890.02|3946.2|3901.6399||3940.01|3989.97|3951.01|3925.01|3944.01|3943.05|3970.04|4014.99|4013.02|4006.1299|4000.01|4046.01|4052.99|4041.8501|4020.01|4011.5901|4000|4000.8201|3850.02|3937.3899|3883.95|3968.95|4035.1599|4126.0298|4119.0098|4195.02|4219.9902|4182|4130.0298|4179.02|4279.4102|4166.9902|4114.52|4214.9902|4216.2998|4155|4097.9902|4081.6101|4083.6899|4099.9902|4129.9902|3990.01|4085.22|4070.21|4030.21|4008.75|4010.96|3998.97|4078.99|3975.0601|3981.71|4013.4299|4039.3899|3991.5901
01039|1179477|/equities/loyalty-ventures|R1000VALUE||2.13|2.27|2.2|2.34|2.27|2.46|2.43|2.5|2.54|2.54|2.77|2.97|2.95|3|3.26|2.95|2.94|2.97|2.89|3.11|2.95|2.89|3.03|2.88|2.91|3.15|3.52|3.58|3.88|3.61|3.46|3.44|3.52|3.59|3.39|3.76|3.54|3.24|3.26||3.5|3.57|3.73|4.2|4.29|4.31|4.5|4.62|4.86||5.28|4.73|5.25|5.05|4.8|5.76|6.25|6.02|11.03|11.07|10.48|11.14|10.79|10.6||10.4|10.88|10.89|10.77|11.15|11.62|12.24|11.61|11.67|10.82|10.51|10.47|9.85|9.93|10.03|10.45|10.44|11.16|11.02|11.25|12.79|14.79|14.22|14.76|15.34|15.08|15.04|15.3|15.88|14.89||15.01|15.21|15.11|15.26|15.54|15.35|15.68|16.03|16.56|16.37|16.53|17.29|17.82|17.26|17.65|17.98|18.51|19.11|19.81|19.2|19.23|19.77|19.07|19.02|18.93|19.06|19.08|17.76|18.09|19.26|20.79|21.73|22.07|24|24.71|24.96|24.69|24.35||24.58|24.92|25.15|24.19|24.23|25.39|25.75|26|25.36|24.02|23.88|26.9|27.21|28.4|29.31|29.01|29.81|29.91|31.35|33.9|31.75|30.91|30.01|31.07||31.93|32.11|31.85|31.43|31.31|30.94|31.44|31.97|32.6|32.02|30.07|29.97|29.97|29.58|29.84||30.06|30.34|30.03|28.75|30.44|27.91|28.9|29.01|29.29|28.25|30.08|30.73|30.25|30.45|30.1|30|28.52|28.7|30.86|30.2||32.2|32.57|33|32.87|34.15|33.5|32.53|33.11|34.57|33.93|37.05|41|49.08|46.5|40||35|||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||10.19|10.35|10.22|10.13|10.04|10.04|10.56|10.33|10.34|10.31|10.1|9.52|10.32|10.17|10.22|10.22|10.16|10.18|9.84|9.92|9.82|9.73|9.58|9.47|9.58|9.54|9.7|9.58|9.15|8.91|8.96|8.71|8.87|8.96|9.15|9.55|9.5|9.17|9.34||8.86|9|8.96|9.22|9.19|9.28|9.89|10.32|10.73||10.66|10.54|10.51|9.27|9.34|10.22|10.56|10.82|10.46|10.69|10.85|10.84|10.37|10||10.38|10.21|9.86|9.44|9.39|9.48|9.27|9.25|9.28|8.93|9.02|8.5|8.5|8.77|9.15|9.77|9.78|10.59|10.2|10.19|10|10.38|10.07|10.02|10.44|9.79|9.9|10.06|10.21|9.83||10.05|10.33|10.05|9.93|8.83|8.89|9.02|9.19|9.35|9.42|9.1|9.17|9.46|9.34|9.27|9.74|9.73|9.7|10.19|9.82|9.64|9.39|9|9.55|10.27|10.8|11.11|10.57|10.62|10.69|10.93|11.14|11.03|11.57|11.02|10.7|10.77|11||11.05|11.33|11.64|11.79|11.56|11.41|11.55|11.65|11.45|11.31|11.29|10.97|11.14|11.38|11.16|10.54|10.27|10.17|10.03|10.14|9.98|10.2|10.16|10.03||10.16|10.3|10.49|10.56|10.43|10.26|10.45|10.59|11.18|11.5|11.1|11.2|11.04|11.21|11.68||11.72|11.4|11.35|11.29|11.41|11.18|11.56|11.26|11.53|12.43|12.28|12.52|12.45|12.06|11.13|10.71|10.87|11.8|11.71|11.27||11.35|10.94|11.5|11.91|12.13|12.66|12.83|13.15|13.32|13.11|13.46|13.72|14|13.83|14.24|14.01|13.96|13.71|13.3|13.17|12.86|13.21|13.27|12.88|13.21|13.13|13.11|12.7|12.97|12.59|12.5|12.5|12.54|12.31|12.89|13|12.66|12.14|12.78|12.41|12.44|12.83|13.26|13.54|13.76|14.37|14.46|14.33|15.52|14.51|13.56|14.3|13.56|14.4
01041|1166976|/equities/datto-holding-corp|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||35.18|34.99||34.78|34.56|34.82|34.46|34.41|34.96|35.03|35.11|35.1|34.94|35.13|35.13|35.14|35.11||35.09|34.97|34.06|33.79|33.83|33.79|33.72|33.95|33.83|33.41|33.6|33.8|33.94|34.01|33.82|34.38|34.57|34.66|34.61|34.97|34.7|34.83|34.66|34.68|34.83|34.69|34.66|34.68|34.74|34.68||34.73|34.65|34.68|34.65|28.72|28.3|28.51|27.95|27.65|27.03|26.72|26.45|26.75|26.15|26.24|26.08|26|25.66|26.06|25.76|25.86|23.37|22.87|22.81|22.78|23.62|23.73|23.23|23.7|23.36|23.73|24.06|23.9|23.46|23.32|22.26|24.54|25.17||25.5|25.85|26.36|25.67|24.52|24.29|24.85|25.88|25.21|24.92|24.46|24.31|24.95|24.98|24.91|24.54|24.14|24.85|24.7|24.39|23.64|24.17|24.12|23.85||25.31|25.28|25.56|25.25|24.92|24.97|24.84|25.19|25.8|26.59|26.35|26.55|26.55|26.95|26.98||26.64|26.89|26.7|26.08|26.06|25.39|25.24|24.99|24.99|24.81|24.45|24.76|24.85|23.71|23.72|24.71|24.46|23.46|24.07|23.94||24.09|23.84|23.57|24.52|24.89|24.97|24.99|25.2|25.05|25.72|23.24|23.99|23.78|23.66|23.69|23.85|23.86|23.6|23.9|23.66|23.49|24.01|23.82|23.98|24|23.39|23.21|22.74|22.67|22.88|22.85|22.02|22.28|22.36|22.74|22.39|22.46|22.76|24|23.9|23.84|24.06|24.32|24.09|23.97|23.72|24.12|23.67|23.79|24.19|24.07|24.37|24.59|24.31
01042|1096498|/equities/solarwinds-corp|R1000VALUE||9.35|9.6|9.53|9.62|9.62|9.95|10.25|10.11|10.18|10.18|10.12|9.92|10.17|9.75|9.83|9.64|9.61|9.64|9.37|10.4|10.71|10.54|10.51|10.01|10.92|10.96|11.29|11.18|10.82|10.57|10.71|10.71|10.79|10.85|10.84|11.09|11.24|10.67|10.7||10.45|10.25|10.78|10.8|11.33|10.83|11.18|11.13|11.1||10.88|10.79|11|10.63|10.71|11.58|12.16|12.55|12.34|12.16|12.11|12.57|12.01|11.64||12.29|11.69|11.54|11.27|11.46|11.33|11.36|11.18|11.44|11.26|11.29|10.99|10.85|10.68|11.17|11.3|11.71|12.54|12.3|12.57|12.37|12.53|11.91|12.02|12.56|12.33|12.5|12.88|13.11|12.79||12.66|13.02|12.67|12.66|12.45|13.03|13.15|13.09|13.35|13.52|13.31|13.27|13.44|12.8|12.94|13.28|13.3|13.25|13.12|12.14|12.24|12.11|11.2|10.92|11.21|11.29|11.67|11.39|11.7|12.34|13.49|13.45|14.18|13.55|13.43|13.35|12.81|12.83||13.55|13.72|13.45|13.74|13.53|13.05|13.27|13.62|13.43|13.23|12.95|12.76|13.21|13.66|13.6|13.04|12.97|13.17|13.34|13.73|13.4|13.49|13.63|13.42||13.89|13.96|14.31|14.51|14.22|14.04|13.89|13.8|14.16|14.41|14.19|14.42|14.34|14.41|14.59||14.61|14.42|14.29|13.9|14.43|13.92|14.12|13.89|14.52|14.12|14.26|14.47|14.62|14.65|14.32|14.33|13.85|14.4|14.39|14.96||14.87|14.61|15.1|15.41|15.75|16.45|16.49|16.7|16.72|16.5|16.48|16.94|16.89|16.79|16.91|16.74|16.35|15.85|16.1|16.63|18.36|18.48|18.34|18.68|18.6|17.99|19.38|19.08|19.33|20.04|20.32|19.61|18.87|18.37|18.35|18.19|17.61|17.16|16.75|16.73|16.8|16.73|17.46|17.03|17.16|16.84|16.81|16.86|17.97|17.72|17.39|16.97|17.21|16.85
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||28.02|29.06|28.25|27.55|27.53|29.01|29|29.52|30.5|29.75|29.5|29.15|28.25|28.09|28.67|27.51|28.8|28.64|27.63|27.36|27.04|27.63|27.72|27.24|28.59|28.41|29.21|29.07|28.07|27.59|28.05|27.01|27.9|28.03|27.08|28.51|28.92|27.79|27.79||27.84|27.26|27.9|28.1|28.56|28.39|26.9|26.81|26.93||27.03|26.56|28.41|28|28.32|30.75|31.85|33.18|33.1|32.89|33.17|33.69|34.76|36.86||36.28|34.92|34.67|34.12|35.56|34.85|34.44|33.94|34.73|30.12|30.37|29.33|29|29.74|29.69|30.21|32.03|32.56|32.37|32.97|31.55|31.56|31.36|31.76|33.58|33.25|34.47|35.37|38.55|38.19||38.56|38.84|38.78|38.47|38.65|37.97|38.61|39.62|40.78|40.26|40.41|40.92|40.78|40.25|41.49|40.46|40.42|40.22|39.07|39.26|40.47|39.33|38.1|38.63|35.61|36.31|36.74|36.82|36.65|37.41|38.79|39.06|35.87|34.05|32.98|32.59|32.17|31.36||32.68|33|32.83|39.23|38.28|39.22|39.04|39.04|37.8|37.18|36.58|36.22|35.89|36.87|36.58|36.21|34.46|34.7|35.81|35.54|34.54|37.53|38.97|39.36||41.18|40.53|39.04|39.03|38.83|38.9|36.06|36.05|36.85|35.94|33.37|34.63|33.28|33.37|33.33||34.28|32.39|32.75|31.94|33.2|33.2|32.65|32.75|33.53|34.76|34.44|35.58|35.07|34.79|34.12|32.55|32.11|33.36|34.78|35.23||36.05|35.66|36.44|36.62|37.39|38.15|38.29|39.31|38.73|38.75|38.16|37.83|38.5|38.98|38.92|40.39|40.02|39.75|38.93|39.71|38.59|39.84|40.29|40.38|40.58|41.59|41.76|41.26|41.62|42.29|42.21|41.95|42.25|42.7|42.68|42.09|42.45|41.95|42.49|42.07|43.53|43.71|44.08|43.72|43.83|42.9|42.55|43.03|44.34|44.86|44.49|43.16|44.83|43.9
01044|1168782|/equities/gores-holdings-v|R1000VALUE||6.32|6.55|6.55|6.59|6.41|6.43|6.64|6.51|6.75|6.64|6.67|6.48|6.55|6.41|6.46|6.18|6.39|6.89|6.86|6.89|6.76|6.55|6.53|6.37|6.35|6.25|6.39|6.12|5.99|5.74|5.61|5.66|5.77|5.81|5.81|6.1|6.26|6.25|6.13||6.21|6.1|6.1|6.02|6.05|6.36|6.09|6.03|6.21||5.99|5.87|6.11|5.72|5.9|6.24|6.34|6.87|6.88|6.79|6.75|6.58|6.51|6.04||6.21|6|5.61|5.41|5.75|5.67|5.97|5.86|6.37|6.34|6.3|6.19|6.2|6.25|6.38|6.91|6.61|7.17|7.04|7.1|7.13|6.82|6.99|7|7.57|7.87|7.93|8.22|8.05|7.85||7.94|8.02|7.94|7.91|8.03|8.04|8.08|8.27|8.28|8.3|8.13|8.24|8.51|8.39|8.52|8.35|8.38|8.57|8.59|8.8|8.56|8.47|8.18|8|7.88|7.6|7.69|7.3|7.17|7.83|8.11|7.94|7.76|8.31|8.71|8.54|8.74|8.92||9.09|9.12|9.35|9.29|9.19|9.25|9.29|9.44|9.46|9.16|9.32|9.35|9.49|9.65|9.63|9.14|8.7|8.53|8.55|8.83|8.75|8.91|9|8.75||8.86|8.97|8.74|8.7|8.5|8.66|8.54|8.53|8.73|9.04|9.03|8.85|8.81|8.83|8.84||8.89|8.93|9|8.7|8.63|8.89|9.06|9.07|9.25|9.41|9.33|9.5|9.6|9.65|9.42|9.32|9.08|9.35|9.67|9.61||9.57|9.5|9.87|9.6|9.6|9.68|9.72|9.58|9.63|9.74|9.66|9.64|9.62|9.65|9.6|9.7|9.62|9.7|9.85|9.86|9.54|9.34|9.39|9.95|9.98|9.99|9.75|9.71|9.77|9.9|9.95|10.18|10.12|9.94|10.05|10.19|9.94|9.77|9.93|9.96|10.04|9.95|10.12|9.99|10.09|10.45|10.14|10.27|10.49|10.35|10.52|10.5|10.57|10.47
01045|6414|/equities/crocs|R2000GROWTH||77.11|81.01|76.69|73.93|72.43|72.85|76.92|76.75|79.16|78.83|77.94|76.8|75.57|70.97|74.14|73.61|69.08|77.38|72.74|72.66|71.64|66.56|61.32|58.35|60.88|62.84|63.89|62.61|58.02|54.99|54.14|52.85|54.42|53.66|54.54|58.08|58.11|52.33|53.81||47.95|48.67|48.53|50.47|52.88|53.49|49.41|47.73|48.46||47.21|47.22|52.25|51.1|49.93|53.82|57.56|58.67|60.64|60.6|60.84|61.33|55.94|55.76||56.14|53.28|50.76|48.73|53.5|54.01|54.28|55.24|57.22|56.48|58.34|56.05|52.35|54.2|54.22|60.87|65.63|72.21|70.44|70.96|66.43|67.82|66.58|65.02|69.4|71.18|74.16|76.32|77.7|73||72.32|73.97|71.97|71.57|71.88|72.18|70.15|73.24|75.57|75.73|76.4|79.56|83.38|79.18|78.04|79.2|79.16|83.35|81.45|83.12|79.54|77.44|72.3|67.57|70.14|73.15|73.17|69.03|67.44|71.73|77.03|82.67|79.78|83.73|83.62|83.89|79.78|81.19||79.26|82.09|94.8|101.23|97.73|98.2|105.22|108.39|103.28|100.31|99.74|98.83|103.61|103.66|102.62|96.51|93.78|94.78|101.39|106.13|102.14|106.57|113.52|118.06||122.54|125.87|134.91|126.27|122.6|125.7|128.68|125.57|132.13|132.11|128.22|128.37|129.95|127.35|127.83||123.53|139.78|138.93|131.48|136.12|139.56|151.33|153.57|156.91|158.7|161.72|166.75|166.94|158.9|162.38|166.15|162.74|164.02|168.6|168.04||171.65|170.74|175.54|175.5|176.98|176.16|180.45|177.5|180.57|176.19|174.18|178.5|176.54|180.17|177.42|173.3|167.4|167.73|161.45|156.53|151.88|154.24|155.64|149.76|148.6|135.93|142.4|143.15|137.19|136.62|132.47|130.09|125.62|130.4|139.54|138.31|136.92|136.07|141.13|143.48|149.81|150.63|153.59|156.3|163|155.73|152.47|151.72|155.18|157.82|153.68|149.38|137.72|144.11
01046|17404|/equities/tetra-tech|R2000GROWTH||140.05|144.17|143.29|141.94|141.96|144.81|147.69|146.77|149.94|150.48|147.83|146.08|146.41|142.01|145.88|145.59|149.85|152.16|153.13|153|153.27|152.64|147.8|146.82|145.49|144.88|145.04|142.89|141.33|136.58|137.6|134.88|134.75|135.01|138.89|139.1|140.19|137.15|137.83||138.79|136.55|134.89|132.94|139.6|136.97|126.42|123.01|122.68||120.41|119.47|126.41|124.63|126.89|129.28|131.14|132.98|137.75|136.33|138.45|139.99|135.12|134.97||135.21|130.13|126.44|126.08|125.17|124.78|126.1|124.36|127.39|124.33|125.18|123.67|123.53|130.06|125.59|129.56|133.12|141.89|137.72|139.63|139.28|143.63|141.71|142.06|147.14|146.26|149.7|153.31|152.3|149.61||148.72|152.77|149.87|152.09|154.75|157.2|155.29|164.43|166.95|167.18|164.94|166.94|168.6|163.84|162.92|164.61|163.54|165.17|166.66|167.76|165.04|163.32|161.13|158.34|158.8|159.54|159.44|152.53|158.34|159.97|158.58|159.05|156.06|158.77|157.08|153.45|148.28|147.98||149.05|158.76|157.74|154.59|151.4|149.76|149.18|152.4|152.85|146.38|147.69|146.94|140.93|141.45|139.19|132.61|128.6|132.71|135.71|143.11|139.62|141.21|141.92|144.13||147.82|152.01|152.66|153.57|154.45|152.93|156.04|156.92|172.35|171.35|169.8|168.87|169.85|166.58|166.31||167.89|164.92|161.22|161.11|162.31|170.36|168.08|169.91|168.05|171.93|174.8|188.76|189.3|184.43|183.94|187.9|180.56|184.68|188.79|184.35||190|190.38|188.42|189.45|187.88|183.65|181.89|179.75|179.71|178.45|175.76|176.62|178.02|176.88|179.41|178.43|178.16|175.67|175.66|173.73|168.17|170.04|167.84|166.24|164.49|161.92|162.49|161.83|162.08|162.72|159.8|157.66|157.65|157.96|158.42|153.09|153.44|151.16|151.86|149.34|149.6|147.73|153.26|152.45|149.41|145.61|143.44|143.7|144.72|147.44|146.43|147.2|148.85|147.59
01047|16544|/equities/lattice-semiconductor|R2000GROWTH||57.27|60.98|59.36|59.61|58.91|61.05|62.21|61.52|62.99|64.03|63.51|61.7|64.37|61.37|63.98|64.52|64.55|65.07|63.59|62.02|61.5|60.14|59.14|56.02|56.82|57.23|59.31|58.05|56.13|52.46|52.68|50.77|48.92|47.55|47.85|49.01|49|45.95|45.53||45.28|48.5|49.23|49.32|52.22|52.01|48.35|47.78|48.3||45.79|44.72|48.63|47.76|45.37|48.64|49.88|51.5|54.36|52.67|52.46|54.31|51.69|52.02||52.38|50.1|48.32|47.54|48.82|49.92|49.31|48.95|50.98|47.76|49.38|46.57|44.65|46.29|44.63|47.85|48.6|53.12|50.25|49.63|48.04|49.65|47.02|47.25|48.91|47.29|48.89|50.69|51.42|50.55||49.38|51.11|49.38|49.17|50.88|52.38|51.71|54.61|59.84|59.06|60.95|62.35|65.57|63.48|62.32|63.86|60.51|61.72|61.35|62.05|60.19|58.57|55.38|51.01|53.86|56.09|57.67|54.22|51.94|57.16|60.2|62.84|60.12|62.62|62.82|60.84|57.54|59.34||60.7|61.7|64.91|60.71|55.56|56.48|58.91|61.06|57.87|56.33|56.56|54.35|57.53|56.71|55.22|50.37|48.86|51.73|52.05|54.34|53.91|56.08|58.91|60.59||64.14|63.64|66.86|68.01|68.52|68.81|70.97|69.05|74.23|78.55|77.06|76.68|77.9|78.13|79.54||75.67|74.73|74|70.36|72.11|70.73|77.2|75.02|75.13|77.21|77.18|79.66|79.42|75.09|74.25|75.45|74.53|75.93|78.71|75.34||79.48|79.35|80.8|83.95|84.73|82.66|84.99|83.14|82.46|82.5|80.26|81.14|83.68|82.02|82.04|77.71|73.45|72.23|69.44|69.39|67.97|68.47|68.74|68.58|69.43|67.84|67.82|67.51|66.09|66.11|63.31|62.93|63.43|64.79|66.01|64.05|64.46|63.52|65.74|64.65|64|64.46|67.68|68.1|68.03|67.72|64.89|64.09|65.59|66.91|65.68|65.2|64.13|62.78
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||19.76|19.93|19.65|19.67|20.06|21.97|25.06|25.25|26.72|27.67|28.46|27.29|27.32|24.67|26.58|24.62|23.35|23.14|20.63|19.51|19.32|19.05|18.04|17.06|17.56|17.66|19.59|19.49|17.27|17.57|17.14|16.8|17.8|18.21|18.99|20.27|20.38|19.21|20.15||17.88|17.58|18.81|18.97|20.39|21.76|20.34|18.21|18.09||17.45|16.66|18.76|17.76|18.07|20.02|21.54|23.17|22.68|22|22.51|24.11|21.2|21.74||22.8|20.67|20.2|18.53|21.07|21.43|22.66|20.82|21.84|21.8|24.37|19.87|18.74|21.62|22.44|25|26.77|30.18|27.04|28.15|26.8|28.77|27.53|28.69|30.54|29.09|29.48|30.54|32.86|31.95||33.6|35.69|34.35|35|34.43|36.41|36.4|38.36|41.8|40|39.97|41.69|43.99|39.1|37.9|42.7|44.18|42.82|43.16|43.92|39.02|37.17|34.01|32.95|34.56|38.01|48.81|44.49|42.32|45.44|48.67|53.08|54.96|54.79|54.1|54.35|46.8|60.78||63.14|67.18|74.13|73.2|68.66|61.56|64.62|61.03|54.96|48.9|48.11|46.06|50.05|53.41|52.48|48|45.46|48.14|50.57|54.69|50.43|53.42|53.08|53.21||60.18|61.6|65.37|65.87|61.57|61.22|61.64|60.48|68.85|71.66|74.55|76.57|72.11|74.68|76.41||77.9|79.33|79.94|76.47|74.75|67.24|69.65|64.92|64.2|67.91|73.8|80.01|74.31|65.86|66.98|91|89.96|103.95|108.91|106.02||106.8|101.42|106.09|137.19|136.98|131.6|135.29|136.4|141.66|132.45|129.67|142.68|135.44|128.07|131.67|132.44|128.19|135.28|135.8|131.83|124.9|125.62|136.23|134.07|136.02|129.78|127.65|117.9|116.1|116.24|114.83|110.15|105.9|105.45|108.87|108.19|103.16|99.85|101.87|103.84|103.23|102.25|113.99|120.02|124.48|119.49|113.78|118.9|118.26|117.86|109.32|106.5|101.45|97.61
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||58.75|63.5|62.38|60.56|54.25|56.3|59.47|59.56|64.17|68.42|67.74|65.6|66.54|60.41|63.49|63.32|65.43|71.7|64.06|62.74|64.76|65.66|67.53|65.35|65.47|65.15|68.2|68.2|65.33|60.2|63.28|63.77|63.38|62.97|60.3|63.39|64.04|60.51|63.18||54.01|51.76|52.43|52.03|53.4|53.41|50.76|45.54|44.48||42.98|41.44|40.93|38.49|38.96|42.45|50.14|52|48.1|45.19|45.31|44.67|42.86|46.14||48.75|45.01|43.81|42.91|47.32|47.74|47.71|46.94|48.33|45.96|48.6|42.6|39.94|44.4|41.45|47.57|50.03|55.7|51.78|51.61|49.03|50.29|49.34|49.85|53.59|50.66|50.51|54.84|57.04|56.62||59.93|63|61.35|61.67|63|65.96|67.55|70.16|76.21|76.13|72.67|72.18|76.23|73.08|70.65|72.01|70.24|73.54|69.96|72.33|69.05|65.92|58.27|58.8|61.29|65.91|65.99|63.65|62.86|65.04|70.97|84.39|79.85|98.85|96.36|87.46|80.05|84.19||86.52|90.4|95.86|98.52|90.31|91.42|94.78|97.82|93.25|97.43|95.96|94.53|95.39|99.8|94.57|86.02|82.4|85.22|84.77|88.21|81.52|82.62|83.67|85.8||91.37|89.35|97.96|105.24|104.23|105.74|104.57|103.35|113.54|118.99|118.24|121.24|118.53|119.56|119.72||126.81|125.22|125.21|122.67|128.26|114.62|122.3|115.27|114.25|114.01|112.05|116.43|117.1|100.76|101.03|109.95|106.92|115.01|111.73|113.13||115.52|116.01|124.7|129.48|134.9|134.4|137.51|133.54|132.23|130.5|126.78|138.36|136.07|135.48|133.94|135.91|135.68|136.51|132.98|136.11|129.6|132|133.55|131.53|134.21|129.14|132.68|130.83|130.49|131.77|125.35|128.08|125.93|120.71|134.78|129.69|129.76|126.78|134.06|134.15|137.56|139.41|147.58|149.14|155.26|149.05|147.74|148.36|157.29|153.85|150.44|153.97|154.32|160.67
01050|17187|/equities/silicon-laborator|R2000GROWTH||130.66|137.65|134.41|133.74|133.03|138.04|144.27|140.43|144.54|146.92|146.84|143.38|146.61|141.62|150.68|152.3|154.28|152.47|150.01|148.74|147.48|147.69|149.25|138.54|139.08|140.34|144.19|142.72|136.92|128.51|129.81|127.9|124.66|124.75|124.19|128.8|127.47|121.33|119.29||128.39|140.22|140.91|143.58|144.97|145.08|140.25|140.34|139.55||135.7|131.21|141.12|138.36|133.9|139.85|143.01|147.03|150.53|149.72|148.48|152.52|148.32|149.16||153.41|147.99|141.48|137.93|139.08|140.45|139.33|138.5|142.14|139.55|143.62|137.45|136.08|139.28|135.47|138.9|139.03|143.69|139.11|140.94|134.91|138.12|132.6|127.28|130.62|127.22|129.85|133.23|135.09|134.6||132.73|138.01|133.86|133.21|136.94|140.84|139.11|143.15|151.37|148.84|150.2|151.91|157.29|152.31|152.03|153.46|149.19|152.56|153.01|155.35|149.94|146.83|139.82|133.8|137.68|140.73|141.02|141.34|138.76|140.53|144.68|147.47|148.55|153.71|153.76|153.91|146.92|150.4||151.16|152.41|160.41|160.97|152.37|149.62|156.4|163.27|160.44|155.65|160.06|159.92|170.27|165.42|165.19|156.06|150.64|158.32|156.68|165.3|162.3|162.94|167.4|175.27||187.31|186.5|189.5|188.86|187.68|188.53|197.27|196.69|205.34|204.51|206.42|206.19|206.99|204.97|208.07||205.13|201.78|198.33|196.15|197.87|196.91|203.44|197.58|199.78|201.39|201.13|204.77|202.36|193.29|193.14|197.57|195.48|196.27|198.03|192.64||197.77|198.01|198.91|205.25|204.36|206.13|210.1|206.94|202.98|202.38|195.11|198.39|202.62|200.06|203|198.95|198.53|193.17|188.76|186.3|184.06|154.86|153.44|151.51|152.63|149.71|149.45|148.21|146.69|144.98|139.9|138.58|138.52|138.84|139.19|136.54|137.43|136.83|140.34|140.16|140.58|140.8|146.14|146.12|146.82|145.42|141.02|141.19|144.17|146.67|144.55|143.54|145.57|144.16
01051|17108|/equities/saia|R2000GROWTH||222.43|232.75|221.7|219.96|222.97|229.46|234.26|232.67|239.08|240.25|246.49|253|249.72|235.68|241.73|241.41|240.4|236.63|233.09|239.87|237.85|234.03|211.05|206.11|211.35|210.03|214.7|212.52|209.4|198.76|195.67|194.69|192.95|206.97|204.74|204.98|202.62|195.11|191.44||186.83|188|183.75|180.79|190.93|190.69|181.57|170.76|174.66||171.86|175.41|185.61|182.04|181.3|191.24|203.15|207.72|220.01|221.22|210.52|207.38|195.9|197.59||199.14|196.28|186|184.73|190.56|187.55|184.39|181.35|207.44|199.47|215.05|205.2|206.61|214.49|210.78|216.93|218.2|225.89|210.91|208.89|205.96|212.72|196.76|204.63|215.06|207.12|209.32|212.3|206.94|197.26||199.73|208.94|203.83|203.41|202.68|206.06|211.5|221.77|235.55|233.72|243.82|261.31|274.8|270.24|263.91|277.69|271.25|286.79|281.14|292.02|282.31|280.58|258.79|251.03|261.35|267.79|269.74|252.24|245.48|264.7|280.26|287.79|283.27|287.23|274.48|264.49|256.26|257.07||267.94|267.97|274.75|277.03|268.82|264.71|280.15|290.38|283.66|277.86|283.83|291|299|299.72|284.28|270.32|266.15|281.23|285.64|295.83|272.74|287.01|282.19|279.16||276.6|270.7|283.05|279.14|284.52|282.78|294.77|292.58|317.83|314.77|337.03|332.84|335.41|330.19|333.05||323.53|313.76|315.02|301.48|305.03|310.98|327.59|320.71|325.99|328.71|329.83|330.34|335.3|318.81|318.67|319.26|316.15|331.18|335.09|335.83||344.37|344.93|349.8|358.46|354.49|364.45|357.82|343.76|344.66|339.6|332.97|339.43|352.01|342.87|351.4|344.92|334.56|328.12|312.64|311.86|273.89|276.07|274.91|271.81|267.11|266.49|260.87|263.63|261.56|253.25|247.37|251.28|253.84|254.39|252.33|248.82|243.48|234.38|242.67|238.03|238.44|240.58|248|243.27|243.32|243.33|245.65|242.96|244.81|247.14|245.13|240.67|244.42|241.46
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||168.43|172.07|169.3|168.23|170.64|174.45|176.73|177.93|178.54|179.41|177.34|173.55|174.43|172.87|171.71|170.03|169.84|170.33|169.91|169.01|170.54|168.43|164.12|165.89|164.87|163.6|161.76|159.22|159.17|153.64|155.13|151.98|154.91|155|155.26|155.86|157|157.96|156.49||157.03|154.33|156.39|158.05|160.99|163.5|157.59|152.43|151.38||148.48|150.2|155.11|152.18|153.15|156.71|159.84|162.91|168.17|163.41|165.3|166.69|162.54|161.55||164.37|158.13|156.93|155.75|156.32|155.85|155.3|156.04|166.25|165.99|167.83|164.95|166.74|166.24|163.18|168.44|169.1|179.07|178.46|178.29|187.5|205.76|202.29|202.98|205.93|209.32|213.33|215.63|208.83|200.31||199.15|202.88|202.79|203.2|205.74|207.8|208.51|205.55|206.24|208.83|203.28|205.85|206.81|198.62|196.1|193.48|192.61|196.11|195.68|196.3|194.95|191.69|190.47|190|187.03|190.78|190.51|188.79|189.49|194.37|193.54|191.51|188.06|190.76|193.65|186.01|184.81|188.01||187.24|188.8|190.89|192.25|191.83|193.07|195.64|202.56|198.2|196.85|196.56|199.42|201.37|196.74|199.91|198.34|190.86|194.94|196.17|199.1|199.95|201.14|202.94|204.2||207.51|210.2|208.08|210.18|209.77|210.72|214.89|219.01|222.38|224.78|227.85|226.54|228.56|224.22|222.19||217.3|216.63|215.96|215.92|214.77|217.84|219.51|215.74|217.74|214.04|208.87|212.33|212.29|211.05|207.59|209.38|203.4|203.7|204.7|202.81||209.65|208.02|205.94|205.5|203.5|203.66|204.04|205.86|202.1|201.15|200.54|198.27|199.09|199.22|197.95|200.07|199.76|198.5|197.78|200.84|195.5|194.08|192.5|191.17|190.32|189.09|184.22|185.51|182.12|181.21|177.97|174.83|173.99|172.56|175.63|171.17|169.94|171.04|169.01|166.63|168.57|167.73|167.41|170.13|171.67|172.87|170.97|171.04|170.62|174.23|174.83|173.81|174.96|174.29
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||19.61|21.59|21.1|21.1|21.36|22.21|23.97|23.64|24.98|24.49|23.7|22.91|23.33|21.3|23.7|22.88|23.15|22.4|20.95|20.1|20.07|19.91|19.39|18.56|19.22|19.5|21.35|21.03|18.85|17.55|16.94|16.42|16.71|16.33|16.51|17.51|18.07|17.83|18.98||17.19|17.47|17.98|17|17.61|17.34|16.59|15.75|15.41||15.48|14.935|16.15|15.37|15.5|17.21|18.96|20.19|20.64|20.15|20.72|21.64|19.68|25.43||26.66|25.04|23.65|22.15|25.51|25.48|26.38|25.28|27.21|25.74|27.39|23.89|22.98|25.3|26.05|29.29|31.23|34.46|32.86|32.8|31.65|33.39|31.14|32.2|34.01|32.65|33.64|35.85|37.52|35.92||36.98|39.48|38.75|38.83|38.82|40.25|40.07|42.72|46.35|44.43|43.81|45.11|46.97|43.04|42.13|43.67|42.4|43.43|41.91|43.04|40.73|38.18|32.58|31.51|34.87|38.25|39.33|35.89|36.14|40.72|44.4|46.46|47.04|48.48|47.89|46.88|42.83|44.02||46.55|48.445|50.39|55.61|52|49.13|50.38|50.05|45.98|44.8|44.07|40.81|43.81|45.38|44.15|40.03|37.06|38.76|39.58|41.33|39.69|42.57|43.7|46.53||49.76|49.94|52.95|53.56|53.07|52.41|54.63|55.71|60.52|62.22|60.99|62.84|61.21|62.34|63.44||62.16|61.3|59.71|55.94|55.23|51.51|53.76|50.45|51.09|53.25|54.65|57.53|55.04|49.8|48.85|50.67|49.56|53.06|54.21|54.87||56.34|55.85|57.34|60.64|61.72|62.83|65.77|66.43|69.74|70.01|68.74|72.65|72.63|70.53|72.96|72.81|89.9|91.4|86.06|87.8|83.7|84.14|86.43|83.89|89.86|87.05|86.77|86.96|84.68|84.19|83.69|82.5|79.38|78.05|77.9|74.92|73.56|69.36|71.04|68.75|68.12|70.54|75.77|73.86|73.76|70.41|65.51|63.17|66.86|63.16|62.3|61.43|62.15|61.89
01054|17159|/equities/scientific-games|R2000GROWTH||52.08|54.16|53.54|52.98|51.41|55.19|57.37|56.85|58.36|57.58|57.96|56.07|55.24|52.66|53.57|52.88|52.51|53.73|50.98|49.12|50.94|51.07|50.23|49|49.49|49.46|50.58|49.39|47.48|45.07|44.49|42.58|43.42|43.69|44.3|46.41|47.88|48.46|49.27||48.57|46.99|47.17|48.96|49.71|50.61|47.22|47.98|47.97||47.01|46.76|49.76|47.41|46.91|50.35|52.9|54.69|55.72|55.43|54.38|54.71|53.45|52.8||52.63|51.8|48.53|46.97|50.02|49.46|49.61|50.05|52.76|48.24|51.53|48.67|47.33|47.66|47.2|52.46|55.18|59|58.83|58.11||58.07|56.75|57.38|60.99|58.71|59.62|61.85|62.69|58.68||59.59|59.29|57.66|57.21|57.55|57.09|57.13|61.96|63.24|60.77|58.75|60.57|62.33|58.86|59.49|60.84|59.02|61.47|60.46|62.16|61.44|61.98|59.24|56.51|58.94|60.09|57.71|55.15|52.9|59.4|63.57|62.06|57.7|62.92|62.63|60.82|60.3|60.31||61.87|63.98|66.14|64.75|61.66|62.39|63.09|64.13|62.15|60.76|59.01|56.95|58.26|59.86|57.7|54.83|54.93|56.79|57.99|59.31|56.1|57.77|58.67|60.91||61.3|61.51|62.27|64.08|63.02|63.57|62.63|61.22|64.44|67.03|66.83|67.18|65.6|66.01|67.18||67.75|62.18|61.85|58.49|60.41|57.28|59.86|58.21|59.75|63.08|62.96|64.94|64.28|63.55|59.1|61.85|59.99|63.92|63.95|65.3||65.76|65.98|67.38|67.61|68.45|68.95|69.06|70.61|71.84|73.69|76.95|79.85|78.77|81.75|79.79|82.86|82.6|85.68|80.05|82|89.08|88.42|87.71|85.51|84.12|83.95|83.46|85.26|84.9|86.05|81.92|81.41|77.98|78.89|81.61|79.65|78.42|82.51|86.11|83.07|84.11|82.71|82.95|81.28|79.73|77.33|73.73|73.43|76.52|79.39|78.57|74.88|73.8|71.92
01055|16806|/equities/omnicell|R2000GROWTH||108.2|111.05|109.36|108.31|106.74|107.07|108.2|109.23|111.35|112.23|109.84|109.18|107.33|105.24|109.47|109.12|110.7|111.45|112|111.31|110.12|110.2|110.31|108.68|110.21|110.72|113.73|111.98|110.88|106.45|109.69|110.41|110.46|112.32|115.61|116.58|117.38|115.76|116.62||115.37|113.75|115.2|120.11|124.09|121.69|117.62|112.65|111.47||107.07|109.95|113.11|109.7|110.14|114.79|115.64|115.91|118.6|114.01|108.53|110.24|108.86|111.16||112.99|109.72|107.99|109.39|110.92|111.67|111.23|108.91|110.6|109|111.28|107.86|105.64|110.38|111.78|115.41|112.34|116.55|114.26|114.9|109.17|107.4|107.92|110.67|114.75|114.46|119.13|119.93|120.32|117.96||119.92|123.32|123.19|122.2|123.97|126.33|126.26|126.22|127|129.11|129.49|132.02|133.19|130.37|128.52|131.59|132.48|136.72|136.11|137.18|137.9|136.69|131.74|131.21|134.8|136.87|137.52|134.83|133.77|134.68|133.74|134.16|132.5|129.28|126.37|122.82|120.68|124.95||125.94|129.76|133.83|139.55|147.6|154.39|152.58|157.63|152.96|151.7|151.66|151.9|153.04|151.93|150.14|148.22|145.69|145.16|147.6|151.17|148.06|150.71|151.98|154.77||164.48|164.03|166.11|165.22|163.39|162.2|166.77|172.28|180.38|180.51|180.44|181.71|180.58|176.7|178.35||175.66|177.86|178.63|174.53|175.11|175.26|175.66|179.67|177.51|180.86|179.1|180.93|178.76|180.27|174.92|177.11|176.39|177|177|177.22||179.78|183.62|183.23|183.23|182.72|181.55|179.94|179.6|177.29|178.5|178.81|182.39|179.78|177.32|177.34|178.24|175.34|174.47|178.15|172.55|168.03|170.75|168.51|167.29|167.1|165.01|163.1|163.2|157.94|157.81|159.69|158.04|156.49|157.84|160.31|159.16|160.77|155.55|153.26|148.43|149.22|148.66|153.59|154.25|156.29|157.27|154.7|154.2|160.58|160.88|159.29|158.06|158.5|159.67
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||41.07|42.56|41.62|40.85|40.99|41.44|42.46|42.57|43.25|43.54|43.16|42.46|41.92|41.04|41.2|41.3|40.78|39.12|38.49|38.66|38.61|37.57|36.2|35.7|35.85|35.7|35.94|35.65|34.65|33.06|32.78|32.2|32.35|31.77|32.7|32.44|32.59|31.53|31.71||32.91|32.42|32.41|33.43|34.42|34.5|32.76|32.34|32.18||31.18|31.13|33.97|34|33.74|35.53|36.69|36.6|37.97|37.16|36.98|37.23|36.31|35.73||36.31|35.5|34.94|34.55|34.9|33.93|33.4|33.7|35.98|34.59|35.61|33.37|33.49|33.93|32.2|34.26|34.66|36.63|35.91|34.84|35.1|35.71|34.52|34.95|36.98|36.88|37.35|39.2|39|37.31||37.41|37.7|37.56|37.05|35.98|36.69|37.07|37.7|39.52|39.51|39.13|39.99|40.25|39.67|39.67|39.46|38.48|38.68|38.33|38.74|37.86|37.19|35.93|35.04|35.86|35.95|35.71|34.79|34.29|36.63|36.7|37.38|34.42|35.53|37.32|37.69|35.9|36.2||37.07|37.46|38.88|38.77|38.15|37.94|38.52|39.6|37.84|37|36.8|36.96|37.47|37.88|37.04|36.75|35.59|35.85|35.93|36.98|36.03|36.82|36.93|37.33||38.39|38.88|38.81|38.97|38.51|38.09|39.64|39.55|41.23|40.33|40.84|40.68|40.97|40.64|40.99||40.59|40.43|39.95|39.45|39.72|39.76|39.62|38.57|39.21|39.72|40.04|40.66|40|39.51|38.99|38.74|37.51|38.09|39.12|38.85||39.79|39.45|39.16|39.49|40.04|39.14|39.18|38.98|38.87|38.35|38.71|37.35|37.17|35.79|34.71|34.37|34.06|34.67|34.75|34.29|33.6|33.92|34.34|33.43|33.56|33.67|33.55|32.71|32.82|32.51|32.21|31.82|31.53|31.5|32.2|31.6|31.84|31.67|32.17|31.72|31.96|31.09|32.42|32.26|32.33|32.14|32.18|31.28|31.56|31.9|31.45|29.16|28.71|28.47
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||205.02|213.88|211.85|207.64|207.67|215.13|221.19|215.14|215.46|223.93|219.97|226.46|223.54|211.85|218.15|217.5|217.89|218.27|216.83|209.08|208.99|208.5|208.37|203.93|200.99|203.98|207.5|204.22|200.3|195.37|199.88|197.22|195.13|193.28|193.86|203.36|203.71|201.59|201.01||189.15|182.67|187.79|188.4|200.91|198.29|191.34|181.7|175.58||166.39|161.89|167.53|163.24|173.22|183.87|186.39|190.05|191.74|184.74|177.37|185.35|174.36|176.83||183.92|178.99|174.1|170.14|177.17|175.9|171.72|167.29|174.33|163.69|165.1|152.59|149.93|154.56|147.53|173.71|188.01|206.84|213.56|216.48|205.76|211.29|209.22|219.48|228.65|223.87|238.73|253.87|256.83|245.65||246.04|260.87|255.2|255.88|254.08|254.45|256.22|262.12|264.07|266.6|256.69|258|261.91|249.58|246.02|248|237.5|244.55|232.29|236.67|233.01|224.47|207.41|198.02|213.95|222.98|230.31|221.96|223.66|233.83|238.8|248.53|242.3|244.06|238.96|234.62|212.07|220.05||218.23|226.59|241.39|233.77|224.92|227.53|234.81|238.38|233.71|226.21|223|213.12|219.5|222.69|221.29|208|195.16|198.03|193.94|210.52|206.68|212.18|216.54|220.93||237.54|235.55|234.27|232.65|227.56|228.72|237.72|237.12|232.65|237.97|230.06|230.24|227.92|229.31|235.36||239.18|235.37|220.13|207.99|213.68|208.14|216.4|213.37|221.08|220.01|219.49|232.41|224.3|212.51|207.57|222.98|225.17|223.27|226.64|228.73||244.38|244.15|255.74|263.3|265.5|271.85|276.84|277.65|279.11|274.16|269.18|278.24|280.17|276.39|278.59|268.93|272.67|265.5|269.58|259.94|259.09|264.59|260.71|264.03|256.59|251.54|250.51|247.76|245.18|244.68|238.07|239.89|233.47|231.04|245.29|240.82|235.53|235.18|239.01|232.88|224.12|227.73|239.88|247.06|251.95|258.39|258.58|249.36|249.26|244.23|235.82|235.1|234.75|237.11
01058|1123145|/equities/shockwave-medical|R2000GROWTH||304.44|310.53|301.78|299.19|292.94|297.19|296.77|283.46|289.93|296.82|289.13|281.52|277.41|259.61|221.77|223.14|219.4|219.83|220.8|213|210.93|216.69|212.38|208.56|208.16|207.3|210.01|202.53|207.18|202.59|209.9|199.53|195.93|195.21|201.45|203|197.79|196.06|201.82||198.62|191.17|194.37|195.54|198.18|197.69|186.02|177.32|168.04||158.18|156.73|168.85|163.91|185.72|188.86|185.11|190.53|184.3|181.57|162.32|167|158.7|164.21||174.33|168.67|166.78|160.69|165.57|158.27|160.22|162.34|165.46|163.56|162.32|145.97|137.05|136.14|115.91|137.3|147.04|161.78|160.94|158.24|151.13|160.27|161.5|169.97|186.07|181.08|189.39|204.2|205.57|196.29||209.71|212.39|212.22|210.98|214.48|214.11|206.18|204.88|213|208.13|207.36|194.88|195.87|186.12|192.75|191.14|181.09|186.44|177.73|178.98|175.73|166.84|153.72|148.71|157.45|165.4|168.88|161.23|163.84|176.03|178.22|177.55|178.8|177.23|175.59|170.63|153.25|157.83||147.49|142.86|150.89|152.74|146.57|152.2|158.6|160.01|155.24|150.47|150.39|143.94|152.74|155.03|144.97|133.87|127.96|132.98|134.61|143.17|134.67|140.74|144.79|156.03||166.98|183.69|188.9|186.1|176.7|169.02|177.71|180.87|187.41|192.02|178.33|179.66|177.39|177.75|179.46||183.27|184.68|177.75|168.76|171.97|167.11|180.59|174.66|177.43|178.64|181.82|194.5|189.47|177.4|165.13|172.53|169.89|180.24|181.73|183.6||193.91|189.72|191.26|199.9|206.64|211.35|209.94|205.49|217.65|215.08|217.92|216.62|238.19|238.2|241.83|241.15|225.79|223.05|213.7|214.3|210.19|212.26|212.71|212.6|212.24|202.99|198.93|198.67|193.58|196.88|198.88|201.51|197.18|199.61|207.28|204.87|203.09|193.75|199.57|205.88|205.33|209.15|222.42|222.56|227.68|223.94|215.46|213.89|227.05|231.05|221.15|220.14|212.28|217.59
01059|958242|/equities/rapid7-inc|R2000GROWTH||60.96|63.16|62.99|61.9|61.84|62.55|65.1|65.89|68.42|70.36|68.18|67.19|67.1|64.98|66.93|67.76|67.44|71.78|68.01|65.5|63.97|66|65.51|67.25|70.79|72.17|73.79|71.81|70.69|68.58|68.87|67.76|69.49|68.74|73.01|73.95|74.29|71.96|70.16||68.21|66.8|69.04|68.4|70.43|71.82|67.52|64.12|63.64||62.76|61.71|64.26|62.51|63.5|67.85|69.5|71.43|72.19|70.21|71.96|72.9|70.1|70.87||73.92|70.55|69.4|68.47|71.81|70.36|69.61|66.81|67.74|68.51|70.76|66.87|64.15|66.7|66.48|73.1|78.23|94.71|94.45|96.8|95.52|99.64|98.46|100.04|107.49|105.23|107.09|110.55|112.63|110.7||112.82|116.47|113.69|111.95|105.09|107.39|107.44|111.74|113.98|112.43|111.24|111.61|112.09|109.4|108.58|110.64|108.94|109.3|106.23|107.2|103.01|98.19|95.73|93.69|102.51|106.12|106.23|103.41|101.41|103.8|104.36|106.79|104.23|103.46|98.74|97.09|88.98|90.29||91.26|93.91|97.69|97.96|96.6|97.21|99.79|100.35|98.16|96.88|96.13|93.63|96.32|97.29|96.33|92.03|87.49|89.79|88.72|94.36|91.91|93.8|91.7|93.43||96.45|97.56|101.84|106.46|102.79|100.7|104.78|108.24|113.89|117.75|117.69|120.33|120.31|118.74|121.87||121.35|121.76|120|116.72|118.15|113.81|118.99|113.33|116.72|115.91|116.57|119.05|118.78|115.4|114.31|120.18|120.24|124.06|127.57|124.42||127.54|126.07|126.4|132.31|132.06|132.4|133.38|132.5|133.4|133.19|132.69|138.51|140.13|138.41|136.3|128.8|123.04|126.68|128.75|128.51|127.15|126.63|127.21|125.82|124.91|125.27|124.7|124.19|120.42|122.26|119.77|118.19|115.55|116.16|117.2|115.07|112.64|110.75|113.68|113.02|112.85|113.71|118.79|121.64|120.22|119.08|118.81|118.6|120.38|122.07|121.75|120.97|120.97|118.4
01060|17300|/equities/synaptics-incorp|R2000GROWTH||123.71|133.93|128.53|128.5|128.41|135.43|142.76|138.12|144.22|146.83|146.75|140.04|139.84|128.78|145.12|145.75|144.97|149.14|142.37|143.85|144.95|142.89|141.78|132.2|134.66|135.8|141.58|136.2|130.4|122.83|123.79|119.29|117.9|117.68|114.89|119.83|120.82|115.66|115.05||114.06|118.05|121.4|123.53|128.22|128.78|123.34|120.75|121.23||116.04|117.07|128.65|126.72|125.28|134.4|140.01|145.23|149.92|146.7|146.33|154.13|145.19|148.12||148.34|142.89|136.17|132.14|137.36|138.62|139.58|137.86|149.51|141.78|145.21|137.93|139.91|152.56|150.95|159.98|160.96|171.53|158.48|156.33|148.44|155.29|145.63|146.43|150.74|149.78|153.44|160.71|163.2|159.7||152.84|159.73|156.77|161.18|165.84|168.54|170.41|180.98|194.2|195.15|199.5|210.78|228.48|222.69|217.52|218.41|211.29|219.4|217.85|234.31|226.69|229.24|213.82|197.95|205.59|210.29|219.65|216.41|205.48|217.91|221.93|229.04|220.86|228.43|227.63|220.98|206.38|214.43||218.53|224.43|237.04|232.37|217.22|212.11|218.79|226.81|216.75|212.51|210.1|204.15|221.09|214.37|210.35|191.43|181.06|191.48|188.95|202.12|197.59|207.11|221.44|233.94||245.57|243.32|251|249.84|245.37|252.09|258.51|255.15|277.3|288.57|289.51|287.7|292.51|288.24|292.46||278.28|275.92|269.41|262.12|262.22|262.96|280.87|270.27|275.47|281.66|280.93|290.64|292.85|282.21|280.06|285.89|286.95|282.24|284.24|271.77||278.16|272.97|274.56|278.64|274.08|268.06|262.96|259.55|250.82|249.37|247.45|254.38|251.52|249.21|220.89|215.94|215.47|209.05|194.57|190.62|181.43|178.76|179.4|177.74|178.94|175.8|176.2|175.1|173.54|175.18|171|173.18|174.54|176.76|181.66|178.18|177.5|175.43|182.5|179.73|181.08|179.17|185.37|187.64|187.22|186.12|180.34|178.44|181.28|186.41|184.96|183.8|182.45|182
01061|100233|/equities/varonis-systems|R2000GROWTH||28.25|29.19|29|28.74|28.86|29.24|30.33|29.88|31.29|31.89|30.87|30.7|31.11|29.68|31.11|29.96|30.24|30.05|27.84|25.39|25.43|25.89|25.91|25.48|27.5|29.09|29.84|28.9|28.08|27.1|27.69|27.34|27.96|28.68|30.71|32.16|32.5|31.17|31.82||30.53|29.32|30.61|30.92|32.4|34.92|32.86|30.15|29.98||29.61|28.66|30.76|29.33|29.65|31.62|33.83|34.46|34.58|33.93|34.35|35.17|32.49|33.07||34.07|32.66|32.17|31.4|34.21|32.91|32.27|31.45|31.26|30.59|31.97|29.87|28.45|30.19|30.28|34.5|37.2|39.23|38.35|43.67|43.2|44.11|43.34|43.98|46.81|44.54|45.93|48.64|49.89|48.55||49.61|51.05|48.05|47.68|44.46|45.14|45.1|47.45|49.26|48.35|47.54|47.36|48.17|47.11|46.18|47.08|46.65|45.9|43.83|44|41.23|39.51|37.9|36.35|40.39|41.41|41.82|40.61|40.22|41.62|42.35|44.69|43.97|43.6|41.53|41.04|36.61|37.74||39.48|39.91|41.16|41.95|41.01|40.76|40.79|41.17|39.28|37.96|37.66|36.5|37.59|38.35|37.26|33.68|32.76|33.41|34.25|36.65|36.09|37.62|36.42|37.16||38.9|39.66|42.72|43.48|42.97|43.87|44.68|43.49|46.36|48.66|48.78|50.08|49.06|48.63|49.55||49.22|48.8|48.2|46.42|47.65|45.99|50.13|49.44|49.57|49.96|50.75|52.64|52.16|48.54|48.1|51.13|50.2|51.81|52.33|51.76||53.05|52.85|54.98|56.3|58.43|59.94|60.56|60.44|61.9|62.16|61.41|64.72|63.75|62.23|63.55|62.56|62.43|66.2|64.74|64.79|64.39|65.68|65.98|63.22|64.41|63.46|63.45|63.8|62.72|62.64|61.66|59.95|57.12|59.1|61.95|62.5|61.93|60.54|62.23|60.85|61.46|62.15|66.09|67.61|68.73|68.44|67.61|66.08|68.79|69.23|68.35|67.63|67.85|69.41
01062|992965|/equities/blackline-inc|R2000GROWTH||68.44|71.35|70.69|68.85|70.29|71.39|73.8|74.35|69.11|70.17|69.76|67.92|69.87|65.39|66.5|67.27|67.62|66.93|64.34|63.33|63.22|63.41|63.46|61.62|64.06|65.35|67.71|65.03|61.83|61.38|68.5|65.93|69.89|69.72|73.7|75.75|74.65|70.65|72.485||68.01|66.6|68.95|70|73.05|75.19|69.81|67.5|68.14||67.73|66.13|68.93|68.06|67.82|72.77|74.52|76.8|78.32|76.09|75.81|77.29|72.73|73.22||72.94|73|72.48|71.48|70.56|72.07|66|61.9|62.19|58.43|58.55|54.39|51.79|53.74|54.85|60.94|61.99|67.84|67.7|67.12|67.05|68.07|65.33|66.21|68.16|65.63|66.27|67.48|69.99|68.96||69.59|71.28|69.77|70.41|69.53|70.85|71.87|73.91|75.66|73.91|73.22|74.13|76.98|72.16|72.28|73.66|74.12|76.85|75.54|74.35|72.29|69.68|67.08|65.77|67.32|70.7|71.5|68.52|68.31|69.94|71.94|74.51|75.29|75.31|72.2|70.48|68|69.75||72.12|74.88|78.82|79.11|76.11|76.73|91.13|92.1|88.74|87.81|88.3|86.67|88.92|91.73|91.87|86.88|82.58|84|83.99|88.62|85.31|87.29|88.15|86.98||88.96|89.72|95.88|98.74|97.77|96.21|96.54|96.7|100.57|103.04|103.54|103.6|103.38|103.41|104.44||103.92|104.56|104.05|102.2|103.89|99.35|100.8|100.28|104.36|105.65|106.45|108.96|108.13|105.46|103.43|106.24|104.6|110.05|111.51|110.68||112.28|115.06|115.72|119.51|120.09|121.58|124.71|127.35|128.26|126.03|127.84|131.39|129.97|129.37|129|127.04|126.9|127.48|126.87|124.47|122|123.86|123.59|125.45|126.19|125.26|123.88|125.04|123.35|123.92|122.31|119.54|116.81|117.64|118.65|117.06|116.67|116.23|119.52|118.06|118.01|118.63|121.96|124.66|126.23|122.83|120.76|120.12|122.89|124.36|121.19|118.52|119.51|120.59
01063|41307|/equities/fox-fctry-h|R2000GROWTH||97.06|101.5|100.99|99.45|102.54|103.23|107.22|106.81|111.92|110.88|111.45|108.58|106.95|104.95|107|106.05|94.48|98.35|94.08|95.31|94.66|92.7|89.48|85.38|89.42|91.53|91.64|91.26|89.36|85.41|87.24|85.88|88.94|87.91|86.85|88.59|89.03|85.21|85.42||83.05|80.54|82.24|83.93|85.48|84.64|79.02|76.08|75.25||75.92|69.94|79.12|79.23|77.61|83.68|86.17|86.69|85.64|84.99|83.8|86.25|81.6|82.02||80.1|79.01|77.26|76.61|78.86|78.96|78.72|81.22|83.05|81.64|83.16|82.07|79.3|78.8|77.02|81.29|84.67|87.66|84.86|85.15|81.88|84.75|82.82|82.87|87.37|85.92|87.98|92.48|93.66|89.57||91.09|91.91|91.47|94.22|91.09|92.22|93.18|95.18|101.02|100.09|97.95|101.52|103.1|99.49|98.74|98.43|98|106.2|105.15|107.88|104.93|103.28|101.9|103.98|101.575|100.55|101.75|95.34|96.56|103.58|108.82|115.54|108.65|118.02|123.35|124.66|116.92|120.9||121.54|123.88|129.03|127.91|125.74|124.03|128.67|134.37|131.92|128.26|125.59|126.39|128.85|134.04|133.07|124.91|122.44|124.85|128.66|133.57|127.49|134.46|142.38|143.28||149.42|152.34|156.05|158.28|158.08|159.85|161.95|157.26|166.6|164.39|170.1|167.71|165.16|164.35|165.49||163.69|162.65|158.9|155.01|158.9|160.53|168.85|172.52|174.37|176.75|177.7|182.25|182.51|181.65|177.5|179.99|173.2|175.77|175.59|175.35||183.44|185.31|184.99|184.49|187.64|187.18|187.81|187.93|183.28|182.33|182.29|184.37|178.67|180.59|174.08|173.66|168.35|163.22|160.95|154.08|151.65|154.78|159.17|153.82|150.75|148.87|152|156.13|157.2|156.32|151.06|149.08|147.34|148.82|147.07|144.46|148.97|147.22|147.5|144.54|146.3|145.65|147.48|148.48|154.26|150.5|145.37|142.91|144.96|144.75|148.63|147.19|149.96|151.41
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||158.96|169.19|167.59|163.62|166.75|171.39|174.44|176.83|181.32|182.49|182.3|178.6|176.67|169.16|168.69|165.66|165.2|162.9|162.59|167.83|169.53|165.9|161.88|156.64|167.03|161.4|163.7|157.28|154.76|145.6|150.71|147.98|148.67|151.87|152.19|156.72|158|152.47|156.7||149.6|149.67|149.98|148.88|153.69|153.89|151.33|141.32|140.28||135.36|132.27|138.02|137.59|135.45|139.01|145.85|148.07|150.87|147.12|145.82|147.26|142.96|143.24||147.37|135.54|132.17|133.32|133.72|133.87|133.8|131.45|138.45|140|139.53|133.19|130.77|134.1|130.87|136.11|137.97|142.53|136.97|137.68|133.57|131.86|130.2|132.6|148|150.62|153.34|160.08|156.22|152.29||158.1|161.33|158.61|159|164.77|166.03|160.54|165.63|167.24|168.03|163.59|163.48|165.71|159.8|158.29|160.51|157.69|166.23|164.05|165.95|163.34|153.8|146.43|144.96|141.2|148.21|151.62|142.74|148.57|150.15|148.68|151.98|151.9|152.97|153.26|147.04|140.2|140.03||143.01|142.26|146.64|138.87|174.23|174.9|176.2|178.7|176.13|171.54|171.75|169.2|178.11|176.07|177.46|169.5|165.25|165.99|167.84|171.72|164.78|169.37|165.89|170.23||176.55|180.28|185.8|193.67|187.08|188.01|192.45|191.72|204.68|214.31|217.64|219.08|220.47|218.3|227.9||223.37|221.78|217.42|213.74|214.87|209.6|210.32|202.5|206.26|204.66|206.34|213.65|213.68|204.98|206.14|211.23|209.07|207.41|209.09|210.01||214.01|212.62|220.59|227.01|226.27|227.41|224.88|218.81|221.87|220.97|219|223.2|224.56|225.84|227.44|224.24|226.83|226.41|226.55|219.71|210.6|213.02|188.38|187.04|186.03|188.05|185.67|185.82|187.08|186.61|183.55|182.74|184.38|188.8|193.16|192.5|193.3|191.5|195.63|189.28|187.66|187.57|191.03|198.21|195.24|190.76|184.96|182.55|186.02|184.76|179.17|181.07|185.63|191.71
01065|40050|/equities/ambarella-inc|R2000GROWTH||84.32|87.74|83.75|81.67|81.29|86.25|91.05|87.67|90.86|92.35|91.75|88.61|89.16|83.66|88.39|89.04|89.51|90.55|87.17|86.09|86.55|84.95|81.15|75.62|75.59|76.54|79|76.22|71.69|67.56|68.24|65.01|64.27|64.38|65.11|69.18|69.42|64.46|63.93||63.29|65.46|68.18|68.78|70.97|72.86|68.47|68.52|68.22||67.39|65.67|72.04|69.38|69.95|76.85|79.72|82.65|84.69|85.58|82.99|88.65|83.41|85.22||88.1|80.15|75.11|73.19|77.26|76.45|76.26|75.89|81.27|76.36|76.87|71.35|67.49|69.67|68.61|76.99|79.2|87.33|85.19|84.88|82.08|85.23|81.37|81.08|85.77|83.6|86.13|89.71|92.17|89.9||90.26|92.68|88.65|88.62|90.69|93.81|93.93|98.78|105.5|102.45|104.92|105.65|108.26|97.94|95.38|98.49|96.01|98.51|96.18|99.38|95.5|94.97|87.81|82.06|85.45|88.32|91.05|88.62|84.71|87.53|93.33|99.79|95.98|139.71|139.37|137.4|128.38|133.35||134.75|140.84|147.91|148.42|138.93|140.27|148.55|151.72|144.68|138.86|138.35|133.89|140.63|141.07|140.15|129.5|127.8|133.31|133.39|140.14|134.95|138.42|140.02|144.9||155.82|155.69|160.76|157.05|154.47|157.6|168.54|165.4|205.04|216.16|202.89|201.19|204.76|203.71|209.4||200.58|197.35|195.8|184.55|180.39|179.63|209.57|195.22|197.35|207.81|207.87|216.84|216.66|194.77|193.52|200.35|204.89|179.52|181.85|172.21||181.21|180.06|181.33|188.69|189.82|189.19|196.42|190.26|195.45|193.23|184.26|201.75|203.3|193.98|196.19|193.87|189.72|190.8|185.83|189.44|181.69|181|179.85|173.35|176.86|174.02|169.46|167.87|167.08|167.54|152.62|152.74|150.57|154.14|158.65|150.19|150.53|148.83|153.72|155.74|154.72|155.16|159.35|162.89|168.71|164.37|148.92|144.98|150.17|152.41|152.65|146.56|147.65|148.32
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||40.06|42.61|42.75|41.22|41.11|42.61|44.01|45.88|47.63|48.31|47.29|45.63|46.96|45.45|47.02|45.96|46.13|44.36|42.02|41.77|42.53|43.76|44.31|41.84|41.69|42.67|44.39|44.14|42.67|41.27|42.8|41.66|42.88|41.5|40.3|41.73|42.17|39.99|39.16||35.96|35.21|34.56|32.47|33.72|34.46|34.26|31.57|30.59||29.12|27.79|29.19|27.89|28.28|30.52|32.49|34|34.89|32.96|34.86|33.76|33.05|33.36||34.2|33.33|33.97|33.8|36.05|36.21|35.15|34.2|35.77|32.88|31.64|30.31|28.95|34.29|32.72|36.92|40.24|43.01|42.65|43.05|41.11|42.31|41.61|40.91|43.91|42.66|42.74|45.76|45.49|44.33||46.87|49.24|46.84|46.79|48.25|49.01|48.14|48.4|50.61|49.2|45.99|45.59|46.72|44.78|44.11|47.11|45.58|47.53|45.4|47.38|46.69|43.72|40.72|39.62|41.78|43.32|44.58|41.33|41.98|42.92|43.62|45.54|44.31|44|43.99|43.72|41.53|43.12||44.25|45.18|49.27|50.22|49.8|50.65|53.22|54.66|52.14|52.1|49.75|48.99|52.63|55.1|52.76|50.09|48.2|50.53|50.99|52.79|50.84|52.51|53.79|54.13||57.81|57.58|58.22|60.22|59.53|58.95|60.9|60.18|65.04|69.97|66.3|67.35|66.77|66.06|66.3||70.25|69.82|70.1|70.53|69.66|65.16|70.35|68.45|71.48|70.07|70.83|73.96|71.67|65.83|67.5|69.69|67|70.05|71.17|72.02||74.04|70.89|69.28|71.11|70.75|63.74|63.93|65.9|73.94|75.78|76.6|81.02|82.51|80.73|81.55|80.43|75.9|70.99|63.82|65.4|64.49|66.09|65.85|66.03|66.89|66.75|67.07|66.14|66.16|66.83|63.37|63.27|60.1|60.33|58.98|58.09|60.05|61.71|62.6|62.43|60.63|60.65|65.56|65.37|64.7|62.75|62.36|62.4|64.93|63.66|63.51|62.52|64.4|63.99
01067|943118|/equities/workiva-inc|R2000GROWTH||68.19|72.51|71.27|69.09|70.72|70.85|73.79|72.06|72.92|74.3|74.97|74.15|75.75|68.52|72.01|71.65|72.35|71.22|67.99|67|65.5|65.04|63.22|60.09|63.49|65.58|68.09|66.18|60.8|59.95|60.9|60.2|62.49|63.65|69.32|72.58|71.82|67.74|67.76||65.84|65.99|67.82|68.4|70.88|72.1|70.06|64.84|63.81||64.27|62.01|64.84|62.06|62.37|67.64|71|74.71|75.17|73.97|73.1|75.89|73.5|73.01||73.82|70.43|67.99|64.82|70.43|68.16|68.18|64.81|68.74|68.58|71.75|68.19|66.82|70.01|69.94|77.34|82.35|87.77|94.08|96.66|96.51|102.61|100.61|101.55|105.87|103.92|104.5|107.63|109.78|106.66||108.44|111.87|109.97|108.94|110.03|112.49|112.61|116.21|119.8|122.35|118|115.9|119.98|114.26|109.74|112.02|110.06|112.26|107.5|107.76|103.49|99.4|95.19|93.64|95.19|100.14|102.4|97.09|93.95|97.31|101.26|106.69|108.34|105.3|101.84|99.67|93.81|102.59||104|108.2|116.79|116.67|113.83|115.18|119.48|121.15|117.32|113.63|114.58|111.85|116.52|119.68|118.28|115.65|111.27|111.04|110.59|114|110.97|115.38|113.74|112.46||116.82|117.04|123.26|121.94|117.69|114.64|113.92|113.32|119.92|128.13|130.49|132.18|131.94|132.83|136.99||133.43|133.45|134.67|127.24|129.08|125.96|134.23|131.28|135.58|134.14|135.18|143.21|142|132.45|128.83|133.23|127.77|139.47|140.91|137.22||139.54|139.53|138.83|142.36|140.14|136.8|143.2|158.64|157.14|153.37|151.69|160.85|159.73|160.07|157.98|146.47|145.38|152.53|149.55|147.62|145.76|148.4|148.43|149.66|150.04|147.46|147.32|143.18|142.29|139.58|137.48|136.96|134.42|135.94|138.76|137.23|138.95|136.85|142.35|140.96|138.56|138.63|146.72|151.01|152.26|148.62|148.16|146.35|154.12|150|150.69|150.52|147.38|143.12
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||50.73|51.59|51.03|49.99|50.24|51.05|52.25|52.46|53.32|53.09|51.64|50.81|50.68|49.15|51.35|50.91|51.38|50.69|50.53|50.76|49.71|51.32|50.88|50.62|51.23|50.83|51.18|50.99|50.44|49.23|49.7|48.12|47.98|48.17|47.88|47.45|47.03|46.14|47.24||47.34|45.98|46.32|46.17|46.8|48|42.95|42.16|42.18||41.27|39.31|39.85|38.91|39.05|40.91|41.83|42.64|43.78|43.46|42.65|43.15|42.45|43.34||44.26|43.5|40.91|38.87|41.81|40.36|42.67|43.62|46.49|44.24|45.23|43|43.14|47.54|45.4|48.65|48.86|51.46|50.37|50.33|49.25|51.64|51.43|51.82|53.91|52.52|53.06|53.66|52.08|50.36||50.17|51.19|49.35|49.82|49.32|48.64|48.65|49.94|51.61|50.92|50.91|51.72|52.83|51.48|51.95|52.14|51.34|51.8|51.62|53.18|51.49|51.44|48.54|46.42|47.59|48.18|47.72|43.92|45.54|51.89|54.25|57.45|56.06|56.04|56.59|55.18|53.65|53.25||53.31|52.79|54.1|53.14|51.9|52.68|53.2|51.68|45.56|43.82|42.91|43.14|43.81|43.4|42.19|41.82|41.24|42.86|44.07|44.79|43.38|45.18|45.86|46.84||48.07|48.62|46.96|47.67|46.69|46.76|46.66|46.59|46.19|46.39|45.89|45.54|45.54|45.39|45.92||45.16|44.41|43.75|41.61|42.99|42.89|43.45|43.75|43.06|45.72|45.98|46.26|45.23|44.01|40.59|41.11|38.97|40.31|41.97|42.39||44.42|44.96|45.48|43.9|44.23|44.77|45.89|46.82|46.57|47.95|48.54|46.37|47.15|48.54|46.28|46.47|45.91|47.26|45.23|45.83|45.72|45.15|45.17|45.63|46.12|46.59|47.01|46.67|47.36|47.1|47.36|47.72|46.93|47.84|48.44|48.58|48.2|48.78|48.84|46.46|48.17|48.23|49.21|47.46|47.79|46.26|45.2|45.2|45.31|43.99|44.51|44.17|45.33|44.19
01069|16945|/equities/power-integration|R2000GROWTH||76.38|80.23|77.64|78.03|77.73|79.59|83.29|79.95|81.385|82.28|82.21|80.14|80.9|77|81.36|82.35|85.17|84.07|82.87|82.98|85.01|83.54|82.72|78.94|79.49|79.56|82.15|80.14|78.16|75.66|76.49|73.89|72.54|72.68|72.73|74.91|74.33|71.04|70.14||70.12|75.01|75.41|76|77.51|76.01|73.63|73.27|75.18||73.02|72.31|78.12|76.28|73.28|78.25|79.81|81.75|83.55|82.83|83.45|86.42|83.84|84.38||84.93|81.63|79.01|80.32|82.42|83.21|82.44|82.19|86.15|82.85|84.13|80.24|78.31|80.75|80.8|83.41|83.18|87.97|83.61|82.96|80|84.7|79.58|78.76|82.83|81.55|83.27|84.98|84.88|82.96||81.59|82.45|80.8|79.17|81.21|82.56|82.3|85.28|91.02|91.92|92.68|94.48|98.1|96.41|96.32|97.44|94.44|95.92|95.08|97.01|93.42|91.4|88|84.04|87.16|87.69|89.39|86.92|84.68|86.3|88.36|90.06|86.73|90|89.57|90.23|86.49|87.75||89.64|91.57|92.88|90.61|84.89|84.52|86.87|89.41|86.51|83.81|83.11|79.13|81.07|79.95|80.71|75.43|75.37|79.11|77.12|79.94|78.16|78.36|80.52|82.69||85|83.41|84.42|85.64|85.05|85.11|87.75|86.63|91.53|92.54|92.89|92.69|93.13|91.81|94.09||89.37|88.69|87.44|85.98|87.37|86.36|89.79|87.2|86.24|87.82|89.54|93.58|95.95|90.09|97.7|99.14|99.4|100.03|103.72|102.38||104.97|105.42|105.34|106.78|107.64|106.39|108.9|105.8|103.59|101.5|98.18|101.37|102.35|101.47|102.2|102.79|102.28|104.28|103.21|106.99|99.16|101.15|103.05|102|102.19|99.49|98.78|98.08|98.34|99.16|97.94|98.42|98.31|99.55|100.11|98.89|98.87|97.3|100.45|98.99|99.85|101.9|106.18|106.27|106.54|106.21|105.31|105.64|107.19|109.31|109.53|108.36|109.3|107.51
01070|17416|/equities/texas-roadhouse|R2000GROWTH||90.32|92.69|91.58|89.89|89.77|91.92|95.15|95.22|95.09|93.96|94.08|92.19|92.79|89.2|89.4|88.39|89.67|89.44|86.89|86.53|87.22|87.81|85.15|81.13|82.97|83.81|84|84.48|82.58|80.33|81.6|79.69|79.36|79.06|78.56|78.38|80.71|77.88|78.04||75.29|73.2|74.2|74.92|77.02|76.95|73.61|72.96|71||72.2|69.6|73.36|71.5|73.48|77.84|79.99|80.19|81.56|80.87|80.14|80.19|75.99|77.97||80.32|79.19|75.82|69.92|71.18|71.37|71.94|71.95|77.22|76.01|78.54|76.48|75.05|79.62|77.06|83.91|78.41|81.48|82.94|84.68|82.33|84.37|82.01|83.01|87.43|82.87|85.07|85.93|85.24|83.43||81.84|83.22|80.84|79.1|81.4|81.35|81.76|83.17|83.29|81.72|83.73|82.92|85.07|82.15|81.57|83.56|79.99|82.08|83.08|83.65|82.35|82.27|78.35|79.11|78.8|78.59|78.21|74.52|71.21|83.75|85.29|90.95|89.81|94.91|93.31|90.4|88.02|88.62||89.43|87.58|91.29|91.72|90.75|90.53|92.42|91.55|90.07|88.43|88.74|87.19|87.27|87.38|85.39|83.75|80.12|82.04|83.26|83.36|79.28|81.86|82.82|83.18||87.29|87.49|86.51|88.06|88.89|90.22|91|90.37|92.07|89.97|89.28|90.44|90.96|89.62|88.75||88.79|87.17|86.47|83.32|83.75|82.41|84.08|85|85.62|88.04|87.87|89.72|87.17|87.51|82.5|83.61|80.86|82.94|83.59|85.47||88.74|88.84|89.76|89.73|90.2|91.25|91.45|91.38|90.99|92.24|92.64|94.35|92.73|95.75|90.75|88.78|87.79|93.13|88.81|89.89|88.48|89.67|89.64|89.61|88.52|88.54|89.82|91.15|89.13|90|88.82|91.66|91.83|92.77|93.12|92.2|94.5|94.08|95.18|91.33|92.24|93.32|95.52|94.72|93.24|90.97|89.25|91.48|91.36|91.62|90.44|90.99|92.17|91.94
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||72.23|73.68|74.88|71.68|71.5|69.66|64.09|61.17|68.55|69.95|72.22|69.72|70.98|68.17|71.09|68.14|64.72|59.7|56.29|50.6|51.06|51.97|51.71|50.67|51.04|51.88|55.24|55.15|55.52|52.46|53.55|52.22|55.4|55.11|53.81|56.58|54.81|54.28|54.41||49.93|50.51|52.21|53.46|57.38|60.15|56.38|53.03|50.64||48.63|46.78|47.97|45.6|45.23|48.07|58.77|64.5|62.62|57.94|59.35|56.72|56.04|55||56.29|55.36|55.94|55.33|56.91|57.37|56.96|55.5|58.47|56.21|54.95|54.03|52.16|53.72|51.85|56.64|60.33|63.26|62.82|59.72|58.35|60.23|59.73|61.38|65.1|63.52|64.55|67.55|67.24|64.94||68.02|70.15|67.01|66.37|69.59|68.36|69.87|66.51|67.19|65.4|63.88|65.06|66.56|65.41|64.44|66.09|64.38|66.5|63.57|65.06|62.82|60.4|58.56|55.92|57.1|57.04|58.61|55.55|54.1|57.04|58.88|61.29|61.31|60.55|62.18|63.03|63.67|65.94||66.69|69.09|74.895|83.21|81.45|81.93|83.18|84|80.51|80.56|78.4|76.26|77.97|79.16|77.1|71.64|70.11|72.61|73.62|72.28|68.91|72.7|72.51|73.15||78|75.89|81.5|85.86|87.22|91.45|93.24|93.3|107|110.08|107.11|109.45|109.36|108.08|110.34||110.97|108.64|106.44|105.79|102.75|99.68|104.21|98.87|99.62|96.9|95.64|98.72|96.72|95.41|94.25|98.51|96.03|96.2|98.28|100.85||104.29|103.88|107.79|108.92|110.39|111.99|115.36|115.16|114.35|115.99|114.26|114.95|113.43|114.5|112.66|112.06|110.98|112.82|112.49|113.33|104.21|103.67|102.52|102.29|100.96|102.21|102.52|99.22|100.15|101.34|98.71|98.75|98.68|100.09|98.51|96.29|96.25|97.99|101.72|102.81|103.73|103.81|106.36|106.61|109.47|109.19|107.61|105.18|106|102.96|103.73|100.03|99.51|98.69
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||43.69|44.38|43.84|44.1|44.99|46.15|46.72|46.92|47.19|46.57|45.96|45.31|45.02|44.54|44.48|44.65|44.27|44.67|44.07|44.53|44.18|43.61|43.33|43.17|43.18|42.6|41.63|41.31|41.03|40.03|40.25|39.2|39.43|40.31|40.44|40.8|40.93|40.51|40.42||39.93|39.27|39.39|39.79|40.05|40.05|38.57|38.76|38.62||38.26|37.69|38.62|38.69|38.71|38.73|39.73|41|41.43|41.27|41.3|41.97|40.96|41.24||41.61|41.21|40.57|40.17|40.65|39.81|39.99|40.68|41.56|40.37|40.89|40.81|40.15|40.65|41.27|41.37|41.56|42.55|41.1|40.76|39.98|40.71|40.42|40.53|41.33|41.6|42.06|42.98|43.13|41.89||41.8|42.68|42.13|42.56|42.58|42.97|43.53|43.77|44.37|44.5|44.12|44.56|46.21|45.22|45.36|44.59|44.37|45.74|45.4|46.13|46.1|46.52|45.37|45.91|46.12|45.96|46.01|44.68|44.85|46.18|47.54|47.78|45.68|47.92|47.98|46.06|46.23|46.99||47.27|47.04|48.14|47.9|46.97|47.32|47.7|48.14|48.86|47.18|47.28|47.18|46.82|47.87|46.99|46.28|46.81|48.17|49.6|50.1|48.9|48.96|50.51|51.99||52.81|52.97|52.98|52.86|53.47|52.79|53.22|51.26|51.65|51.14|50.84|51.19|51.51|51.14|51.02||50.22|49.94|50.64|49.19|49.72|49.96|50.58|50.5|50.66|51.04|51.07|51.94|52.31|52|50.61|51.11|49.05|49.92|50.4|50.67||54.14|54.52|53.88|53.26|53.64|53.81|54.25|54.41|54.42|54.38|53.85|53.63|53.7|53.61|52.65|53.07|52.2|52.17|50.72|50.38|48.85|51.01|50.71|51.04|49|49.3|48.1|47.63|47.7|47.96|46.44|47.14|47.03|47.45|47.51|46.57|47.34|47.7|47.09|45.95|45.82|46|46.12|44.97|45.07|43.92|43.44|43.77|44.65|43.94|43.99|43.54|44.42|43.68
01073|16219|/equities/gsi-group|R2000GROWTH||139.9|148.06|147.67|146.73|147.07|152.51|156.57|156.91|157.56|153|151.28|148.79|151.53|147.51|152.07|152.41|151.55|150.82|148.2|152.87|154.2|151.25|148.79|145.1|148.08|150.08|136.91|131.79|127.71|124.38|125.15|122.1|121.58|119.59|125.34|127.65|126.23|121.9|123.2||119.58|121.27|124.85|124.29|127.63|126.16|122.98|116.79|114.89||112.27|111.53|117.11|114.56|116.19|119.77|121.61|123.95|124.1|122.5|122.3|126.52|121.37|122.96||125.71|125.07|123.62|122.16|123.72|122.5|122.08|121.1|126.63|126.2|128.06|123.9|120.59|120.3|116.99|124.13|127.49|133.62|129.78|131|128.7|129.78|128.33|127.67|130.75|127.26|131.47|133.51|132.32|127.39||128.62|133.02|131.61|131.59|133.25|135.56|135.17|137.81|141.97|141.24|142.29|142.51|144.11|140.92|143.46|145.24|142.2|145.2|143.15|144.2|139.92|137.13|128.04|123.74|126.48|130.99|134.72|130.15|131.68|133.89|136.42|135.29|130.28|136.63|137.92|135.86|127.72|132.32||132.14|132.39|137.6|138.13|136.83|137.09|141.19|144.66|142.46|139.46|137.47|134|138.92|139.87|138.1|132.63|128.38|134.27|137.15|146.23|144.27|142.63|147.01|150.38||155.29|158.09|162.87|164.06|158.94|159.92|165.67|168.29|174.82|173.77|176.33|174.26|175.38|175.92|175.99||173.11|172|167.09|168.96|168.82|167.33|170.5|166.94|166.97|167.79|168.56|171.92|169.99|164.68|162.11|164.55|161.87|161.45|162.67|160.23||170.67|169.04|167.33|167.22|168.05|166.05|168.46|164.39|164.13|168.22|165.63|170|178.79|181|181.64|180.39|177.72|174.79|172.56|172.3|166.78|166.65|166.38|168.21|163.53|164.03|162.73|162.71|161.51|162.96|159.67|158.84|159|161.43|158.28|150.61|153.06|148.91|153.3|154.5|155.5|158.45|164.53|167.61|167.37|163.95|157.33|152.07|153.9|154.12|149.73|150.06|152.28|152.03
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||71.05|72.02|71.72|72.22|72.21|73.78|74.09|69.13|69.24|69.11|68.29|69.56|70.81|70.51|70.98|70.5|69.36|69.48|69.24|69.42|67.7|67.69|67.98|67.66|68.95|69.46|69.14|69.77|68.95|69.29|69.87|70.16|68.16|68.04|68.61|67.51|66.96|65.25|64.68||63.63|62.32|62.82|63.62|65.19|65.43|61.54|60.02|60.13||57.98|58.61|59.3|58.99|60.07|61.36|61.65|60.28|61.98|61.25|59.79|59.57|56.62|57.87||58.63|57.86|55.03|54.43|54.57|52.29|57.39|53.42|63.81|64.33|62.34|62.41|61|61.25|61.96|61.68|63.21|67.25|65.4|64.56|64.35|67.25|67.11|66.57|67.31|67.2|69.98|69.84|69.56|66.74||67.37|68.05|66.52|69.06|70.08|69.63|67.99|67.67|67.71|67.63|67.61|67.02|67.86|66.01|64.12|64.44|64.14|64.49|64.08|65.99|64.79|63.92|63.46|63.42|61.02|60.23|60.77|59.6|57.8|56.54|57.17|65.88|63.38|62.87|64.02|62.32|61.38|62.8||65.84|65.93|64.55|64.89|64.32|63.77|62.16|63.4|62.56|59.98|59.85|60.91|60.93|61.66|61.47|57.93|57.2|58.7|60.87|62.89|60.52|59.32|59.4|59.99||60.83|64.88|64.6|64.35|66.25|65.69|64.85|63.64|65.51|65.69|66.97|66.62|67.27|66.32|64.99||64.26|64.13|63.89|64.81|65.45|65.27|67.8|65.82|66.55|67.41|65.6|66|68.07|68.29|65.03|64.38|63.27|66.15|65.9|66.34||67.71|69.42|70.35|69.61|71.93|59.97|61.57|62.42|62.4|61.19|61.75|62.56|61.33|61.98|61.54|61.16|59.93|59.35|58.44|57.92|59.12|59.86|60.02|61.33|59.74|58.39|58.7|58.37|57.69|58.27|56.94|56.08|55.93|55.34|54.71|53.83|54.51|54.26|53.29|54.92|57.43|56.37|57.98|58.37|58.11|58.98|58.5|57.6|58.74|58.9|58.25|57.5|57.95|58.25
01075|16045|/equities/exponent|R2000GROWTH||97.78|100.81|100.71|100.75|101.3|103.19|103.88|102.61|104.14|103.05|102.31|99.1|97.41|96.29|97.78|98.85|98.64|98.54|97.77|97.44|100.49|98.3|94.87|94.56|94.82|93.81|94.73|95.71|93.53|90.27|92.1|90.11|89.77|90.53|92.77|93.74|94.49|92.04|90.49||91.59|91.47|89.85|89.78|91.66|91.84|88.99|85.68|84.69||81.93|81|83.29|82.97|83.32|86.39|87.13|89.88|91.89|90.92|90.6|90.69|89.34|90.39||90.88|89.7|88.51|87.97|87.54|87.55|86.97|86.02|88.7|88.27|88.53|87.79|86.83|89.45|88.51|89.17|90.25|93.63|91.47|93.74|95.81|103.88|101.47|101.53|106.21|106.93|109.44|111.41|110.32|106.74||107.86|108.43|107.13|105.42|106.83|107.65|107.73|107.07|105.58|108.34|108.05|107.54|107.54|103.39|101.69|101.11|100.05|101.73|101.32|101.47|99.73|99|97.24|95.75|94.38|96.38|96.44|94.99|95.79|97.37|96.47|96.22|94.38|94.76|92.4|90.64|88.16|88.31||88.03|87.9|88.67|88.86|87.89|85.65|84.97|86.13|85.99|84.4|84.33|92.39|93.84|94.45|94.98|93.59|90.68|93.44|93.01|93.09|91.52|92.85|94.23|95.9||101.19|102.34|103.45|104.11|104.29|103.56|108.01|110.32|116.22|116.96|116.73|116.01|117.77|116.27|116.91||113.95|120.01|117.99|115.61|116.92|117.82|119.49|119.66|119.88|122.47|122.56|125.21|123.71|123.34|118.42|118.98|113.32|116.5|117.82|116.71||122.26|123.88|125.3|125.13|124.09|123.75|124.18|123.15|124.55|124.01|120.21|119.11|119.31|118.29|117.82|115.21|114.48|114.7|114.8|115.3|111.76|114.29|113.87|113.55|112.27|110.96|110.43|111.18|110.92|112.6|112.55|112.25|112.93|114.54|115.21|114.39|116.05|114.02|114.56|113.15|115.17|115.09|118.77|119.55|117.77|115.91|114.24|114.33|115.08|116.65|116.87|114.08|115.1|114.72
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||51.89|54.41|54.88|55.64|54.86|55.85|56.83|53.19|54.6|53.25|52.94|52.54|52.15|50.94|53.2|52.99|53.4|53.23|52.8|52.92|52.64|52.37|52.03|51.3|51.14|51.79|52.6|51.79|49.93|48.73|49.3|47.49|47.11|47|47.82|48.7|48.72|47.15|48.34||49.13|50.95|51.89|53.29|56.11|55.72|52.75|51.33|52.85||51.77|53.04|56.18|55.86|56.7|58.98|59.88|63.22|64.46|64.21|62.31|63.83|61.92|62.5||62.08|58.25|56.57|57.28|61.83|59.08|58.67|63.58|65.09|62.25|63.88|62.53|63.93|63.05|60.23|61.86|63.49|66.26|62.67|61.76|61.21|62.3|60.35|60.22|62.59|62.12|62.97|63.92|63.91|62.19||61.98|64.44|63.35|63.64|65.22|66.36|67.93|68.62|70.93|71.88|72.49|73.38|74.48|73.46|73.43|72.39|68.99|71.75|68.94|70.79|69.36|67.86|64.71|62.67|65.69|64.23|65.76|63.33|62.18|65.31|70.19|70.77|68.05|69.46|70.67|70.16|67.81|70.28||71.74|73.37|73.78|71.63|67.65|66.73|68.35|68.25|64.91|63.05|62.08|61.1|64.1|63.66|63.4|60.05|59.37|60.85|61.47|63.77|63.11|64.14|65.96|68.43||71.05|70.27|71.55|72.68|71.24|71.79|71.72|72.4|74.49|71.53|68.33|68.2|69.19|68.22|69.48||67.99|67.79|68.57|66.98|68.16|68.01|70.5|64.86|66.57|66.77|66.82|67.02|66.25|62.72|60.98|61.46|60.58|62.53|62.18|62.69||64.37|64.18|64.42|64.08|64.98|65.33|65.25|65.35|65.2|65.38|64|64.21|63.64|64.25|63.93|64.08|63.87|63.23|60.51|61.18|57.89|58.44|59.07|58.64|59.15|58.68|58.99|57.8|57.56|57.8|55.83|55.1|55.29|57.21|57.53|54.61|55.63|55.55|60.59|59.36|59.53|60.35|60.75|61.48|61.33|61|59.37|59.29|60.46|61.85|61.55|60.94|61.87|61.43
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||59.99|62.94|61.37|59.92|59.66|60.34|62.86|61.23|64|64.94|66.18|64.54|66.8|63.24|64.26|61.37|58.27|58.91|52|51.93|52.1|51.59|52.65|49.29|54.24|54.36|59.74|58.07|53.93|55.45|56.05|54.47|58.27|58.92|62.33|65.03|64.88|62.43|63.12||58.28|58.07|58.85|59.14|62.94|69.63|61.09|56.48|54.58||52.33|48.1|50.81|46.98|45.38|50.94|53.37|56.68|58.83|54.28|53.89|59.14|51.68|50.93||53.22|47.64|43.22|40.02|47.74|47.21|48.07|41.42|44.07|43.61|50.27|42.53|40.54|47.47|45.86|51.83|55.47|58.21|62.61|64.16|61.28|63.67|60.68|60.79|65.31|62.31|64|68|73.23|69.91||72.16|75.68|74.15|72.2|72.4|75.46|76.91|79.64|83.47|82.87|80.12|79.72|82.26|78.12|77.73|81.29|80.25|78.17|75.75|78.49|73.45|70.02|60.96|58.61|62.22|66.48|65.45|58.26|56.03|59.33|63.79|68.19|67.77|65.11|64.36|62.14|53.49|53.05||52.7|58.25|68.01|72.16|70.13|71.46|75.15|75.32|71.64|69.68|67.35|60.96|67.02|69.65|68.85|63.22|57.24|58.75|60.54|64.16|60.01|60.96|64.28|66.25||67.15|67.23|74.57|77.86|75.27|74.98|74.29|73.4|80.45|87.06|90.69|93.47|90.35|91.33|96.89||94.7|94.99|93.82|87.9|88.3|82.04|95.29|89.77|93.94|94.35|97.26|106.7|104.44|94.81|97.18|102.48|94.67|111.68|114.01|111.28||110.9|108.99|109.51|129.23|132.98|131.17|132.63|127.45|136.71|131.59|133.73|142|131.96|125.07|125.48|125.51|121.69|129|127.68|122.47|119.58|121.99|123.43|122.29|125.55|125|131.86|130.24|126.3|125.45|124.32|114.79|113.84|112.04|118.49|116.62|115.35|111.73|125.84|121.95|120.61|116.55|131.95|144.12|144.26|136.41|135.71|128.91|136.98|135.2|133.3|127.56|123.87|128.25
01078|17254|/equities/staar-surgical|R2000GROWTH||98.49|104.03|101.78|98.74|96.3|96.04|100.49|100.63|102.03|104.91|111.58|102.03|87.44|82.89|87.72|84.51|85.56|86.02|81.95|81.32|80.7|80.1|79.77|76.74|76.39|75.95|76.83|74.73|75.4|74.65|76.64|72.95|73.47|73.62|75.07|79.93|79.08|75.68|76.18||72.19|70.93|73.54|72.7|75.15|74.78|72.1|67.21|63.56||63.41|62.1|64.48|63.54|62.71|67.01|69.74|73.14|69.25|68.6|65.31|68.37|65.2|65.94||67.04|62.86|59.57|57.49|61.18|59.64|59.64|56.7|58.43|55.24|58.18|54.19|50.24|52.83|55.08|61.41|61.87|63.86|60.72|60.02|57.09|59.78|59.8|60.21|60.42|61.72|65.66|66.42|64.91|61.88||61.89|64.94|64.01|65.81|69.7|72.39|71.86|73.93|76.7|80.48|79.91|82.59|85|80.71|72.95|74.95|71.96|75.66|74.34|75.24|69.74|67.53|59.51|57.98|64.51|70.7|69.84|67.81|74.8|78.29|79.07|82.3|80.89|79.32|76.74|74.56|62.99|65.9||66.23|68.84|74.49|75.56|72.21|75.96|77.73|79.25|75.66|73.84|74.13|72.23|73.7|74.16|72.72|66.91|65.39|67.7|69.6|74.75|71.56|73.15|72.18|72.13||75.43|75.5|78.84|79.99|79.07|82.67|84.16|82.86|89.35|93.5|91.3|93.67|92.74|91.16|94.53||96.26|95.67|93.98|89.63|91.85|88.02|92.59|91.32|90.5|90.73|91.73|98.3|95.67|91.48|89.37|92.09|89.93|95.19|95.77|97.18||103.61|103.48|104.12|110.03|111.45|113.4|115.79|112.05|113.38|113.12|111.92|115.42|117.4|115.59|117.12|120.36|118.91|121.03|118.46|118.67|117.64|120.7|124.62|122.48|126.15|125.83|124.62|117.92|114.89|114.37|115.5|113.75|112.33|115.95|121.02|118.2|120.02|116.67|127.79|128.53|125.74|128.99|136.19|142.55|147.36|143.3|140.87|140.06|143.37|144.16|142.19|139.54|138.28|147.14
01079|16678|/equities/microstrategy-inc|R2000GROWTH||249.2|272.81|274.41|265.8|268.09|283|324.38|325.2|342.64|349.08|352.84|336.99|335.8|319.38|330.01|319.15|309.31|313.68|278.26|275.74|286.06|275.72|262.4|237.64|265.86|281.92|289.71|288.77|267.17|225.63|213.98|204.59|195.55|192.52|200.9|221.28|219.51|188.3|187.68||166.77|164.3|179.69|186.12|196.73|205.44|188.31|170.91|178.96||167.6|161.34|171.34|156.87|152.15|203.36|217.76|232.89|240|235.44|227.22|244.46|238.14|264.69||219.39|216.1|198.12|193.01|204.37|202.75|210.77|197.44|224.87|201.51|204.57|171.18|168.2|225.52|219.05|294.24|314.52|366.44|343.4|365.91|354.17|400.49|385.78|391.01|428|409.08|427.86|449.03|471.14|445.89||449.19|463.58|443.45|436.39|453.24|463.61|455.11|487.28|501.26|490.98|486.32|500.69|520|510|472.42|483.92|450.69|459.95|436.48|454.28|434.09|428.78|396.14|369.93|390.82|421.13|436.75|410.36|388.91|410.36|428.7|459.29|464.73|443|405|396.96|365.03|377.7||395.97|404.6|434.98|437.24|409.49|411.01|431.48|446.6|425.43|413.47|391.64|340.09|348.84|373|368.01|338.95|319.45|353.65|365.05|370.45|375.89|457.53|460.42|468.28||499.56|489.59|514.64|506.56|481.95|482.95|498.62|509.1|551.07|558.26|544.49|562.34|556.09|567.97|608.28||597.21|569.99|567.5|546.39|571.58|566.94|598.59|580.38|571.64|600.84|591.88|636.54|628.17|596.47|630.99|683.36|705.47|721.43|695.48|663||700.9|696.77|690.02|718.31|727.36|753|752.02|795|811.73|818.36|816.34|859.01|860|797.51|800|810.25|794.14|736.12|715.06|717.13|715.02|734.86|746.02|718.52|735.43|758.18|727.25|739.64|749.85|723.95|726.3|710.65|731.8|708.82|692.79|673.81|651.01|607.25|612.46|578.4|566.32|573.51|594.75|599.39|616.57|599.61|581.02|588.39|614.29|633|633|618.48|642.7|615.57
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||43.1|46.34|43.92|41.69|39.5|42.81|46.99|48.29|51.07|53.91|52.97|49.08|52.64|48.53|56.56|52.77|46.83|46.01|44.93|44.61|43.74|43.94|42.98|40.89|42.03|43.52|47.74|46.34|43.46|40.4|42.5|41.02|42.41|40.62|38.57|42.27|43.25|40.69|41.09||37.08|34.96|34.77|36.07|39.34|41.05|38.11|33.56|32.49||31.16|29.84|29.93|27.46|26.2|26.78|28.8|31.54|30.79|30.07|30.46|31.88|30.92|34.04||35.95|34.72|35.17|34.94|37.42|36.99|37.45|34.28|33.91|32.3|34.29|29.49|26.62|29.18|28.33|31.39|31.14|34.85|31.92|31.34|28.84|30.2|30.22|31.29|34.23|34.21|35.42|39.69|41.68|40.72||42.59|45.15|44.92|43.95|45.95|48.3|48.82|51.26|54|52.91|49.38|50.25|51.09|47.05|45.41|47.52|46.98|49.26|47.12|50.57|49.58|45.83|40.41|38.58|43.79|49.36|50.83|47.37|47.67|48.15|52.37|55.21|55.5|55.94|54.98|53.59|49.12|52.13||53.21|55.24|58.44|59.75|55.26|55.99|61.64|64.61|61.58|60.33|59.5|60.97|61.43|62.35|59.42|52.18|51.34|52.26|53.22|55.87|52.89|53.88|55.21|57.11||59.82|59.41|62.97|67.11|66.48|66.74|72.64|71.8|77.15|83.27|77.39|78.59|75.47|76.43|80.27||84.5|85.85|86.12|81.74|85.92|77.58|89.41|84.16|85.49|83.1|82.9|90.13|87.74|79.49|81.14|91.07|87.06|95.5|94.71|94.99||95.8|96.69|98.17|110.62|112.15|115.99|115.99|111.07|116.48|116.3|118.85|127.92|132.52|135.88|135.46|134.4|128.97|126.88|118.8|121.66|114.25|117.68|117.76|117.41|120.25|117.72|119.87|113.11|112.8|114.49|110.32|103.86|101.14|98.55|100.41|96.55|99.35|100.66|105.5|106.97|104.33|104|110.17|112.11|121.07|120.92|119.98|114.04|121.74|113.87|112.95|114.08|115.93|121.42
01081|16420|/equities/j2-global|R2000GROWTH||80.54|83.53|82.67|82.12|81.98|83.54|86.37|86.21|88.11|86.6|83.63|81.73|82.49|80.6|82.45|82.04|83.08|83.22|82.58|83.97|81.89|81.65|80.96|80.02|80.74|81.22|83.25|82.74|81.19|78.82|78.67|76.83|78.13|78.42|78.18|78.5|78.85|77.1|77.05||75.35|74.53|74.33|74.99|74.83|76.58|75.58|73.01|71.6||72.14|69.75|71.34|69.58|69.64|73.04|75.43|77.74|77.98|77|77.01|78.63|76.06|76.34||77.28|75.97|73.67|72.8|77.09|78.72|78.6|77.82|80.07|78.04|80.26|76.17|74.59|79.56|78.76|83.16|86.56|91.68|88.98|89.38|88.36|90.89|88.2|91.14|94.63|92.55|95.2|98.01|99.11|96.39||97.3|97.65|94.26|95.18|94.92|95.99|96.19|97.8|99.64|98.92|96.78|99.27|103.12|97.69|98.81|100.72|100.87|103.11|99.16|100.38|99.19|99.13|93.61|92.73|94.87|97.49|98.27|94.01|94.52|98.69|99.32|100.19|98.01|100.6|100.82|96.6|99.92|101.49||106.65|107.01|107.75|107.58|100.76|102.34|103.98|105.36|102.64|101.41|100.71|100.21|105.31|104.96|105.06|101.01|101.94|104.27|103.59|106.61|103.62|106.02|107.1|105.29||108.17|108|109.23|109.66|109.93|107.08|108.16|107.94|113.2|113.17|110.86|111.37|110.57|111.6|112.32||110.97|109.13|109.26|107.68|108.66|107.44|108.78|106.7|108.04|106.6|108.54|114.58|111.62|109.39|107.87|110.28|106.43|113.87|110.78|111.82||116.76|115.39|116.59|121.08|121.84|122.69|126.33|127.71|128.38|132.52|131.49|132.98|131.51|127.13|126.76|130.21|129.28|129.85|128.27|128.6|127.69|128.1|127.55|125.91|125.31|124.06|123.85|123|123.97|123.83|119.79||||142.84|138.59|135.98|135.36|139.87|136.62|141|140.5|141.5|141.59|141.61|137.66|131.39|131.94|132.51|136.36|139.84|135.97|135.93|134.74
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||99.73|103.88|101.71|101.3|102.6|104.92|105.04|104.71|106.28|106.5|106.68|103.57|104.48|102.7|103.07|102.74|102.47|103.55|100.76|104.82|103.76|102.18|97.15|95.51|96.8|95.53|98.07|96.07|93.51|90.79|91.68|90.22|91.71|91.42|91.09|92.88|94.2|90.86|89.64||89.49|90.25|87.94|87.17|87.51|87.5|82.56|82.49|81.59||79.47|79.79|84.32|83.2|85.68|89.32|93.4|96.49|98.14|96.18|95.66|97.46|92.74|95.23||95.62|93.25|94|100.48|98.49|97.96|98.28|100.47|106.37|102.16|104.64|101.14|106.74|110.15|110.28|113.81|115.41|118.65|115.45|113.23|113.45|116.99|110.78|113.63|116.12|116.27|120.15|122.34|120.19|115.48||115.73|114.79|112.67|111.37|112.98|113.21|112.48|114.1|116.67|118.01|116.71|116.86|119.01|114.93|116.03|115.68|114.76|116.17|115.33|117.45|114.57|113.24|110.41|108|105.66|103.42|104.04|100.75|101.68|108.33|108.49|109.95|107.09|110.79|111.26|107.35|104.35|104.92||107.38|107.55|110.93|111.75|109.47|108.18|111.94|117.62|115.9|112.37|114.29|114.44|115.47|115.69|114.87|111.85|111.77|112.32|113.21|116.54|113.35|113.82|114.82|114.78||118.45|118.23|118.36|120.81|119.04|119.52|124.25|126.15|131.26|124.06|123.4|123.39|124.46|124.15|124.19||120.9|119.77|119.98|115.91|119.18|119.59|122.98|122.27|125.02|126.64|127.51|128.41|127.04|124.52|121.78|123.18|118.37|121.68|123.3|121.76||129.37|130.46|126.98|125.57|126.09|124.86|126.51|126.8|127.02|128.22|125.68|127.46|128.38|127.75|124.9|122.28|122.3|121.34|119.66|117.65|114.8|116.55|117.62|118.61|117.18|117.85|118.39|118.55|118.7|118.55|117.68|119.79|120.64|123.35|122.41|117.91|116.98|115.79|116|113.14|115.28|116.19|117.35|115.57|116.04|113.26|110.98|111.19|110.18|110.73|111.84|110.9|112.74|112.05
01083|1096129|/equities/upwork|R2000GROWTH||17.5|18.38|17.85|17.33|17.37|18.05|18.56|18.55|19.71|19.95|19.33|18.98|20.09|19.64|21.08|20.64|20.96|19.78|19.24|18.45|18.56|18.97|23.14|22.1|23|22.62|23.22|22.7|21.27|20.59|20.62|20.2|21.23|21.39|21.75|24.25|24.45|23.41|23.18||22.19|20.68|20.32|20.62|22.25|22.2|21.99|20.41|19.14||18.86|18.04|18.47|17.15|17.09|18.02|18.83|19.6|18.96|18.61|18.54|19.92|18.04|18.25||18.99|17.69|16.68|16.42|17.79|18.33|18.07|16.03|16.94|16.5|18.21|16.55|15.68|17.98|18.55|19.94|20.44|22.17|22.01|22.77|20.97|21.63|19.29|19.67|20.16|19.44|19.01|19.96|21.15|20.11||20.86|21.48|21.09|21.71|21.52|22.11|22.6|23.84|24.75|23.65|23.24|23.81|24.92|23.66|23.07|23.25|22.53|23.21|22.03|22.32|21.34|20.86|18.38|18|18.79|19.67|20.47|18.67|19.03|21.76|22.73|23.82|24.8|25.28|24.54|25.04|23.09|24.22||24.49|25.19|25.36|26.81|25.51|25.59|28.21|28.95|27.77|27.48|27.56|26.59|28.18|28.24|27.2|24.55|23.44|23.67|24.73|25.96|25.17|25.88|26.27|26.39||28.25|28.5|29.4|30.59|29.48|29.51|29.39|29.45|31.5|33.76|34.16|34.51|33.92|34.48|35.87||33.64|34.25|34.2|33.31|34.19|31.73|33.38|32.84|33.43|34.03|35.9|37.91|37.78|35.88|35.45|37.23|35.89|37.26|37.58|37.61||38.16|38.35|39.47|40.96|42.15|44|45.33|45.99|47.51|45.51|44.79|45.87|47.03|49.04|50.28|48.92|48.79|49.04|47.12|48.98|54.92|57.98|60.02|58.7|59.27|56.94|59|57.35|59.21|58.57|56.6|56.53|55.08|54.1|51.36|49.34|46.8|45.24|48.03|45.03|44.02|45.24|48.62|50.52|51.3|51.58|50.02|48|49.7|47.51|46.79|46.7|46.99|45.17
01084|17239|/equities/sps-commerce|R2000GROWTH||124.68|128.5|125.73|125.89|126.93|129.75|131.57|130.81|133.15|132.7|130.6|126.19|128.15|127.34|130.3|131.23|129.73|129.54|125.06|125.3|119.76|118.62|117.96|113.05|116.06|117.56|118.68|115.25|107.2|103.4|104.52|101.59|103.59|105.27|113.93|116.51|117.93|115.1|114.76||111.46|113.05|114.47|112|112.52|114.66|109.71|102.13|101.8||100.61|98.82|102.99|102.37|99.99|104.48|106.48|108.34|111.62|111.57|111.21|112.19|110.37|107.04||108.43|104.63|103.88|100.48|101.24|99.25|100.07|97.67|104.31|104.05|105.53|102.96|102.76|106.02|114.07|117.66|119.85|125.06|119.59|120.64|119.63|121.98|118.15|117.57|123.56|123.47|125.41|127.99|126.37|122.51||124.63|125.63|122.31|121.03|120.75|125.49|124.68|129.46|132.79|134.92|131.2|133.61|133.81|130.28|127.54|132.9|129.01|132.42|131.19|134.11|130.29|127.29|121.17|119.11|122.53|128.04|128.41|120.68|122.89|125.5|125.23|130.89|125.95|129.85|128.63|126.32|121.6|122.75||125.33|126.24|130.16|130.8|128.4|126|129.09|127.91|124.79|120.99|121.66|118.66|120.72|124.43|123.85|120.07|113.82|117.44|115.78|123.17|116.05|117.72|117.25|113.37||119.32|118.88|125.55|124.8|122.56|119.66|125.82|126.95|135.39|138.42|142.35|141.81|144.15|144.02|145.37||143.83|144.28|141.75|134.7|135.61|132.75|143.71|138.67|140.99|139.93|137.68|145.77|145.86|141.1|139.15|138.85|137.57|140.99|143.41|140.6||144.91|144.01|146.16|148.87|150.11|149.57|150.37|147.63|146.57|143.09|140.15|145.95|146.91|147.72|149.37|144.55|145.88|146.2|152.73|173.12|168.01|171.05|168.03|164.83|163.76|162.75|165.75|164.54|162.94|163.24|160.11|160.58|159.5|159.46|163.05|161.77|160.48|156.58|163.54|161.31|163.72|161.94|162.75|167.8|164.73|161.71|156.17|150.55|149.84|149.25|146.73|142.53|140.94|138.44
01085|17203|/equities/semtech-corp|R2000GROWTH||48.99|52.32|50.66|51.79|51.37|53.15|54.36|52.54|54.69|55|54.41|52.43|52.67|51.25|54.6|55.74|56.21|56.1|55.34|58.47|62.33|61.21|59.59|57.37|57.66|58.27|60.13|58.63|56.98|54.43|55.07|53.78|52.74|52.46|52.64|53.25|52.98|51.26|51.92||51.97|54.97|55.12|55.57|56.86|57.34|54.73|54.95|55.97||54.72|53.47|57.34|57.15|56.11|58.82|60.07|60.65|62.58|62.15|62.54|64.35|64.38|64.09||64.28|62.54|59.51|58.47|60.27|60.58|59.74|59.09|61.79|59.31|60.49|58.3|57.1|59.31|57.78|61.51|61.64|65.02|62.33|61.19|59.6|61.39|58.98|58.85|60.99|59.82|61.5|62.84|63.1|62.49||61.83|62.86|61.07|60.26|60.72|62.49|62.18|65.27|69.47|67.78|69.34|70.81|72.88|71.07|70.42|70.66|68.87|71.25|70.74|70.96|69.41|66.66|63.24|60.95|62.07|63.33|64.92|62.6|61.85|64.67|66.78|68.53|66.1|69.38|70.65|70.35|67.34|69.06||69.82|70.37|72.82|71.11|68.53|68.43|71.52|73.24|72.58|70.55|70.97|70.95|72.81|71.9|71.1|67.83|66.99|71.1|71.15|75.14|73.36|74.56|75.64|77.73||80.36|79.96|81.84|82.11|82.1|80.07|84.93|83.17|89.45|89.98|88.93|88.53|89.81|89.05|90.2||86.91|86.26|85.17|82.89|84.79|83.58|88.43|86.04|85.45|87.21|87.48|90.7|90.08|85.33|85.94|89.19|86.69|85.67|88.2|85.35||89.51|89.52|90.58|91.99|90.85|90.66|91.45|89.82|89.94|90.27|88.16|90.25|90.52|90.23|90.98|88.78|87.61|87.5|85.03|84.31|81.37|80.54|80.18|78.11|78.89|77.71|78.52|77.08|77.06|77.08|74.76|75.77|76.58|77.46|78.72|77.76|78.39|78.32|78.72|77.97|76.23|77.38|77.38|81.44|82.39|81.23|77.85|77.23|77.65|78.43|76.4|76.5|75.98|74.13
01086|940768|/equities/healthequity-inc|R2000GROWTH||63.56|62.82|62|60.6|61.66|61.5|60.54|60.81|62.19|62.67|61.68|60.57|60.54|60.65|60.75|60.09|57.34|58.89|57.67|57.05|58.17|57.99|58.74|59.21|58.95|56.95|58.32|58.98|59.9|58.44|58.99|57.05|59.49|58.75|61.85|65.54|62.54|60.96|58.83||57.67|61.39|63.53|65.12|66.75|66.81|66.75|67.14|69.01||68.53|67.9|68.22|68.42|64.63|64.05|63.1|63.85|65.36|62.45|64.06|63.73|62.17|62.58||62.8|60.98|60.28|59.26|60.03|59.23|59.01|58.57|60.42|57.24|57.68|54.76|54.14|55.99|56.8|58.8|60.39|63.2|62.07|63.92|62.32|64.05|64.86|64.39|67.36|66.73|69.55|71.62|71.29|68.89||70.01|68.69|68.69|67.96|67.29|67.22|67.5|67.21|66.99|67.35|67.44|67.25|66.92|65.26|64.33|63.03|59.2|58.53|57.81|58.45|56.74|56.63|54.08|52|51.86|53.67|54.02|52.28|51.08|52.34|51.75|53.61|52.46|53.71|53.25|53.4|53.5|51.6||52.19|52.46|56.17|57.44|57.64|57.5|57.5|56.11|56.51|55.03|54.78|52.78|52.81|53.61|53.44|51.28|51.82|51.45|51.62|51.32|49.97|49.01|48.47|49.14||49.94|49.85|49.73|50.59|49.52|45.4|46.29|46.5|47.13|46.84|44.24|43.86|43.99|44.43|44.98||44.9|44.02|43.87|39.52|40.43|40.07|40.55|40.24|41.16|40.85|42.07|43.71|42.73|56.67|54.3|56.64|54.45|54.68|57.35|57.39||63.29|63.18|60.76|61.34|62.87|65.3|67.38|67.34|67.68|69.1|69.52|68.2|69.12|68.24|68.42|69.39|67.69|68.18|66.18|66|65.73|67.96|67.88|67.59|65.87|67.16|65.32|63.63|63.15|63.62|63.34|64.53|64.56|64.66|64.82|63.57|65.27|65.57|66.77|64.76|66.99|66.01|67.67|66.1|65.02|62.2|61.14|61.94|64.06|61.83|61.37|61.42|64.22|63.79
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||128.98|135.92|132.71|131.65|132.68|134.53|138.2|137.44|140.61|137.11|134.98|130.1|132.04|130.44|133.49|130.05|131.13|132.65|131.11|134.25|133.79|136.44|136.31|135.63|136.4|137.98|137.41|131.71|127.99|126.99|126.14|125.48|133.83|136.44|137.68|153.52|154.75|169.89|168.69||165.83|162.41|159.62|161.89|163.97|165.71|161.37|153.59|151.74||152.71|150.41|156.05|157.76|162.08|166.65|175.49|176.77|177.99|181.77|179.74|182.3|180|185.19||183.83|182.53|179.32|175.8|180.59|181.82|178.825|184.89|205.3|200.75|205.19|208.81|197.68|205|206.45|203.75|207.15|211.71|207.75|206.08|214.51|219.86|219.93|207.46|212.27|207.98|211.07|213.42|210.04|205.68||204.62|204.02|204.92|202.03|195.41|191.85|190.96|196.88|198.92|199.75|195.84|199.75|204.88|198.12|195.18|195.52|200.28|205.79|206.66|206.86|210.54|208.62|209.77|206.63|206.3|203.96|205.5|199.78|204|205.38|210.5|208.51|204.11|205.67|206.43|200.5|198.66|200.04||203.73|204.61|205.76|211.33|207|204.05|203.74|206.75|205.07|203.7|203.6|203.75|206.13|209.48|209.33|208.05|205.59|209.21|213.74|217.52|209.94|216.6|226.13|225.56||230.59|228.1|226.56|228.21|225|232.01|235.6|240.47|245.96|244.7|244.47|242.92|244.6|245.31|246.89||245.35|244.08|241.04|242.31|242.85|243.74|246.95|243.67|241.15|245.08|245.85|254.45|252|251.64|240.2|240.36|236.81|240.5|246.12|244.49||248.5|251.92|250.09|248.47|246.1|246.27|247.56|245.71|247.82|240.64|236.81|237.57|238.32|235.61|233.77|230.04|226.7|224.49|224.95|222.4|220.34|227.05|227.1|227.87|227.77|228.06|228.95|229.3|225.67|227.89|221.25|220.81|224.96|226.39|230.87|218.04|219.68|220.46|225.16|224.68|229.47|224.78|229.38|227.44|228.15|229.16|230|229.52|233.99|230.86|233.22|231.93|238.07|234.38
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||40.29|42.31|42.39|42.44|41.9|42.26|43.11|43.41|44.48|43.09|43.14|43.36|44.1|43.33|45.04|45.13|45.39|47.48|47.93|48.53|48.9|50.52|51.7|50.92|50.47|49.5|50.19|50.53|50.06|48.2|49.16|47.16|48.39|49.45|50|51.78|50.17|46.75|46.33||44.48|44|45.28|45.78|47.04|46.9|46.8|45.9|45.76||44.14|43.11|44.63|43.59|43.1|43.79|44.98|46.2|46.01|44.45|45.62|45.67|45.4|45.98||48.3|46.6|46.29|44.82|44.33|44.32|43.84|43|44.46|41.69|40.42|39.04|38.58|38.2|37.35|39.24|40.29|41.41|40.94|40.85|39.9|41.5|41.99|42.98|44.61|43.53|43.57|43.31|42.51|41.74||42.27|41.46|41.62|41.38|41.93|41.87|42.31|41.46|41.83|41.61|39.88|40.22|40.32|39.17|38.08|38.72|37.58|37.63|37.2|37.31|36.78|36.07|35.36|34.57|34.72|35.87|35.72|34.27|34.75|35.11|35.62|36|35.63|35.47|35.53|35.28|33.74|32.79||32.72|33.02|34.36|34.43|33.64|34.2|34.94|35.4|34.52|34.27|33.7|34.3|35.01|35.14|34.61|32.56|31.97|32.35|33.53|34.7|33.89|33.56|33.75|34.13||35.56|35.51|35.48|36.59|35.99|37.29|38.59|38.25|40.05|41.06|40.21|40.32|40.29|39.97|40.37||40.24|39.53|39.18|38.17|38.53|35.64|36.93|34.64|34.66|34.5|31.82|33.24|32.35|32.83|32.4|33.18|32.17|32.88|33.28|33.85||35.27|35.01|35.49|35.53|35.4|36.82|38.24|38.19|38.96|38.57|38.18|38.61|39.43|40.71|40.24|40.05|39.49|39.03|38.07|38.19|37.42|38.48|38.44|38.87|38.83|38.17|38.76|37.11|37.76|38.42|36.9|36.57|37.22|37.46|38.59|38.98|39.79|40|40.75|40.68|39.65|38.53|40.15|40.29|41.97|41.43|41.17|41.23|42.04|42.05|41.25|41.4|40.98|41.24
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||148.75|149.26|148.42|148.04|148.01|148.05|148.04|148.01|148.01|148|147.76|147.61|147.11|147.35|147.15|146.98|147.1|146.17|145.99|146.01|146.02|146.3|146.57|146.05|146|145.95|146.19|146.02|145.95|145.66|145.99|144.99|144.95|145|145|145.55|145.2|145.61|146||145.31|145.71|145.65|144.42|144.01|143.79|144.2|144.56|145||145.14|145|144.98|143.71|143.81|144.12|144.54|144.75|145|145.07|145.99|145.99|144.16|143.73||143.37|143.18|143.4|142.6|143|142.03|141.05|141.73|141.78|140.6|141|140.6|140.78|140|83.14|90.25|96.33|96.45|90.1|93.52|89.17|97.74|104.23|103.43|109.59|106.59|102.67|104.01|104.55|104.51||110.88|115.33|108.96|109.5|118.48|121.66|126.51|125.49|119.1|118.93|118.57|118.03|121.64|117.48|116.03|112.97|113.24|119.5|117.12|122.54|125.21|122.1|116.74|118.57|118.78|122.21|121.97|117.46|115.17|113.1|115.82|118.77|114.01|118.71|121.94|133.81|127.87|134.1||139.61|140.94|142.92|140.7|137.83|134.84|137.5|137.91|130.84|129.53|131.16|130.54|128.64|135.14|132.87|127.62|120.54|126.08|116.34|118.77|110.08|116|115.04|118||122.17|122.74|123.61|128.79|130.59|128.87|131.1|123.86|128.93|139.16|137.81|138.27|139.08|137.43|137.23||135.99|135.06|132.4|129.99|124.88|114.25|115.1|104.05|101.7|99.73|102.27|105.37|105.14|100.24|103.56|109.29|110.13|112.24|112.32|113.85||115.55|110.37|110.12|113.75|119.04|116.35|119.36|118|122|121.5|119.93|121.72|139.77|146.03|148.06|148.48|145.6|148.2|142.32|140.74|137.1|141.42|138.84|139.9|136.88|131.58|128.1|128.99|133.61|134.79|136.29|134.19|135.75|141.68|142.45|141.24|142.72|142.93|145.78|138.91|132.41|132.03|132.88|133.38|135.55|134.01|134.58|132.57|135|136.93|135.99|135.34|132.18|134.54
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||50.07|51.54|51|50.79|51.03|51.96|52.27|52.34|52.77|53.05|52.73|51.53|51.64|50.31|50.68|50.92|50.65|50.37|52.41|52.5|53.23|52.4|51.25|51.39|51.03|50.51|50.4|49.59|49.9|47.95|47.82|47.43|47.15|47.54|48.39|48.47|48.17|47.23|47.65||49.11|48.39|47.88|47.7|48.17|48.14|44.55|45.06|45.52||44.37|44.19|46.88|47.36|47.98|49.43|50.31|50.57|52.03|50.87|50.8|50.21|49.33|49.76||49.86|48.35|47.81|48.07|47.38|46.44|45.94|44.9|46.43|45.77|45.21|44.45|44.35|45.37|44.88|46.42|47.24|48.46|48.13|48.06|49.23|49.8|51.95|51.42|52.36|52.44|53.55|54.49|54.84|55.44||56.52|53.65|53.06|53.33|54.55|54.99|53.93|54.16|54.02|54.68|54.73|54.29|53.94|55.19|55.85|54.89|53.17|52.16|53.13|52.55|53.38|52.49|52.94|53.74|55.41|54.04|53.05|52.25|53.66|55.22|51.43|50.33|49.15|49.64|48.78|48.06|45.66|46.01||43.33|43.82|44.67|44.77|44.19|44.24|44.82|45.5|44.69|44.31|44.23|44.92|45.52|44.9|43.4|43.13|43.28|43.82|43.8|44.87|45.31|45.71|46.87|47.16||47.85|47.44|46.82|47.32|46.74|46.69|47.74|47.97|49.17|48.14|47.62|46.99|47.32|47.39|47.31||46.65|45.8|45.79|44.79|45.17|45.36|46.1|45|45.07|45.64|45.69|46.2|45.69|45.68|43.13|42.99|41.72|44|45.51|45.52||47.18|46.88|46.35|46|45.74|45.68|45.57|45.02|44.95|44.7|44.83|44.58|44.15|43.35|41.94|41.81|41.55|42.33|42.44|43.14|42.23|43.19|43.49|43.26|43.33|42.83|42.82|42.58|42.42|42.06|41.32|41.64|41.84|41.65|41.8|41.76|40.48|40.51|40.4|39.4|39.46|38.79|40.24|38.57|38.52|37.65|37.21|37.79|38.51|38.9|39.64|38.69|39.98|39.25
01091|1027143|/equities/redfin|R2000GROWTH||9.02|9.57|9.4|9.48|9.445|10.05|11.37|11.82|12.64|11.89|12.76|11.96|11.625|11.07|12.09|10.38|9.08|8.8|8.7|8.52|8.7|8.96|8.85|8.63|9.14|9.3|9.81|10.04|9.61|8.89|8.74|8.43|8.53|8.6|8.48|9.5|9.71|9.27|9.57||8.96|8.24|8.6|9.01|9.43|9.67|9.03|8.3|7.92||7.79|7.24|8.03|8.13|8.55|9.59|10.32|11.06|10.91|10.44|10.63|10.95|9.74|9.8||10.61|9.95|9.97|9.39|10.31|10.43|10.72|10.25|11.16|10.35|11.42|10.69|8.81|10.36|10.69|11.73|11.33|12.73|12.28|12.01|11.15|12.04|11.97|12.21|13.08|12.84|13.48|14.38|14.78|14.15||14.57|15.21|15.28|15.42|15.34|15.73|16.18|17.15|18.16|17.51|18.04|18.88|20.13|18.27|18.3|19.45|19.59|20.44|19.11|20.49|20.35|18.59|17|16.61|18.32|19.75|20.01|19.37|18.51|19.57|20.47|21.04|21.44|21.63|21.83|22.63|21.36|23.67||22.86|28.64|30.51|32.16|29.88|29.84|30.06|31.28|29.15|28.53|28.3|28.18|29.48|30.8|29.57|26.93|25.82|26.63|27.84|29.15|28.73|30.22|30.69|31.05||32.41|32.81|34.36|34.2|33.4|33.14|34.54|34.8|37.34|38.94|38.39|39.26|37.95|39.03|40.07||40.5|39.86|40.65|38.83|41.05|38.92|40.23|38.76|39.89|40.17|40.92|42.55|41.05|40.29|38.32|39.43|38.16|40.69|40.59|41.8||42.92|41.41|43.03|44.17|44.4|43.83|44.51|45.89|48.39|47.68|47.45|51.98|51.91|49.72|51.31|47.4|50.92|53.56|51.34|52.38|51.08|52.26|52.52|51.26|52.37|51.89|50.53|50.09|51.43|52.77|50.95|48.79|47.31|48.33|49.53|48.06|48.05|47.35|50.97|50.1|50.14|51.38|55.49|54.51|52.13|52.25|51.53|50.73|51.19|48.46|48.47|47.03|48.93|47.79
01092|40083|/equities/neogenomics-inc|R2000GROWTH||10.7|11.59|11.08|10.62|10.47|11.14|12.06|11.64|12.08|12.91|12.62|12.29|11.88|11.68|10.23|10.21|10.18|10|10.2|10.13|10.12|9.9|9.99|9.44|9.47|9.48|9.3|8.42|8.24|7.86|8.25|8.32|8.75|8.73|8.51|8.94|9.02|8.81|9.24||8.37|8.15|8.33|8.55|9.06|9.69|9.11|7.91|7.49||7.55|7.06|7.52|7.16|7.2|7.71|8.1|8.56|8.4|7.99|8.07|8.67|8.05|8.42||8.89|8.23|7.86|7.77|8.71|8.79|8.71|8.39|8.89|8.91|9.74|8.27|7.38|7.81|8.18|9.51|9.89|10.17|9.85|9.75|9.45|9.75|10.44|10.85|11.25|11.23|11.4|11.74|11.95|11.8||12.31|12.78|12.98|13.33|13.71|13.97|11.49|12.08|12.59|12.38|12.15|12.95|12.49|17.79|17.59|17.84|17.48|17.61|17.15|17.9|16.46|15.79|14.87|14.23|15.89|17.9|18.97|18.08|18.02|19.52|20.32|20.79|21.05|21.41|20.75|20.82|18.52|18.72||19.49|20.32|22.03|22.1|21.57|22.57|22.71|23.3|22.44|21.72|21.46|21.27|21.96|23.09|22.54|21.18|20.15|21.4|22.08|22.24|21.59|21.88|22.52|23.4||24.94|24.99|26.11|28.05|27.53|28.05|29.09|29.82|32.77|35.28|34.12|34.15|32.71|32.57|33.15||34.33|35.02|34.81|33.4|34.11|31.58|32.04|31.47|31.7|32.19|33.05|33.91|33.93|31.61|30.49|32.34|32.77|34.26|35.3|36.65||37.63|37.28|37.98|40.03|39|40.71|40.97|40.88|41.92|42.51|42.77|43.39|43.59|41.38|38.35|46.53|46.37|47.06|46|46.01|44.45|45.87|45.37|44.89|44.81|44.44|45.38|43.65|43.38|43.6|42|40.87|41.07|41.76|44.7|42.98|43.47|43.22|48.49|48.24|48.81|46.26|46.94|46.86|49.94|50.12|48.14|47|48.32|47.38|47.18|48.65|51.55|52.52
01093|52417|/equities/celsius-holdings|R2000GROWTH||110.71|116.1|113.54|113.04|103.59|98.28|102.92|98.98|99.6|101.25|105.16|103.11|102.61|93.38|101.32|98.62|108.41|105.43|103.61|98.87|88.96|87.23|83.99|81.89|83.15|80.03|85.08|79.9|75.38|75.28|80.87|74.85|74.25|72.33|75.01|78.45|77.45|76.92|75.04||65.96|65.26|64.51|63.73|66.73|67.11|63.85|55.67|55.23||55.45|53.93|56.6|57.57|54.61|61.51|66.02|68.91|69.93|68.19|68.49|68.96|65.87|67.09||70.86|65.84|62.44|58.74|62.62|58.77|60.01|56.45|58.58|54.8|56.38|50.04|47.42|41.31|41.89|50.73|50.79|57.77|54.08|54.58|52|55.74|53.96|53.33|57.5|52.46|55.16|58.06|57.24|53.05||53.78|52.66|50.93|50.14|50.03|52.88|52|56.76|60.13|58.66|55.18|57.16|59.52|57.63|55.63|56.71|57.9|58.3|59.76|61.18|56.89|49.82|45.04|42.39|45.14|49.56|50.44|46.61|48.87|54.87|57.6|64.82|62.8|63.89|63.76|60.88|55.56|55.95||51.63|56.37|59.92|62.11|57.57|56.85|57.6|57.49|53.55|49.98|48.92|46.99|49.95|50.17|47.73|45.05|40.49|42.37|44.17|46.98|43.92|43.67|45.09|47.52||49.34|50.24|52.12|54.31|49.71|54.6|61.52|63.67|69|75.09|74.57|73.52|73.11|73.55|75.1||74.6|70.89|70.33|65.92|68|63.71|64.93|62.76|63.39|66.29|67.13|71.86|68.58|64.79|63.05|65.52|62.91|68.41|70.78|71.38||73.29|71.6|73.44|72.84|77|77.02|79.52|77.77|83.35|97.71|93.89|101.51|103.95|108.07|103.95|104.85|101.15|101.4|96.52|97.74|95.51|98.92|99.96|94.29|95.31|93.92|94.55|93.02|88.91|92.5|95.54|97.22|94.65|94.1|97.62|94.46|94.92|90.62|94.19|90.09|90.58|90.71|92.26|98.65|96.98|93.9|91.63|89.67|93.28|96.24|90.9|89|86.95|91.45
01094|21128|/equities/maximus-inc|R2000GROWTH||61.66|62.68|61.94|62.61|62.55|63.55|64.23|64.06|64.98|64.62|64.44|64.32|64.09|64.45|64.37|64.33|64.76|66.75|66.49|67.23|66.85|67.02|65.41|64.33|64.07|64.66|64.24|64.19|64.35|62.08|62.87|61.65|61.08|61.48|62.51|62.98|62.77|63.39|63.65||63.6|62.51|62.21|61.73|63.82|63.4|61.53|60.69|60.17||59.28|59.09|60.58|57.26|57.71|60|61.48|62.68|63.47|63.81|63.78|64.59|63.57|64.89||65.64|64.35|63.54|64.92|64.56|64.12|63.61|64.42|66.47|64.62|64.38|64.54|64.15|65.49|67.59|67.46|68.52|73.95|72.61|72.93|72.88|75.02|74.13|74.78|76.58|76|77.36|76.61|75.56|74.43||75.5|76.1|76.05|75.57|74.96|74.44|74.97|76.19|74.24|74.49|74.95|76.6|77.62|75.16|75.37|73.89|73.06|74.8|74.72|74.79|75.13|74.94|73.4|73.56|73.02|74.96|74.74|74.67|76.75|78.72|79.29|79.33|78.11|78.86|78.18|76.39|74.52|76.3||76.49|77.01|77.5|76.95|75.78|75.37|74.98|76.42|76.82|74.88|75|76|78.13|77.75|77.32|77.27|75.26|75.45|77.06|78.56|76.89|77.21|76.62|77.71||77.15|76.73|77.15|77.98|78.82|77.47|78.28|78.89|81.23|80.52|79.67|80.15|80.73|79.85|78.86||78.11|78.42|77.09|75.08|76.83|76.25|76.46|76.02|76.43|77.06|77.59|79.21|78.89|79.46|78.38|77.64|74.55|75.45|77.57|77.22||80.72|80.75|81.52|81.3|79.66|83.69|84.8|83.29|84.71|85.99|86|85.78|85.64|86.27|84.4|85.27|84.92|86.49|84.57|83.78|83|84.49|83.85|84.21|84.73|84.94|84.82|84.96|86.26|86.94|84.95|83.72|83.2|84.99|84.96|84.01|84.08|84.88|85.42|83.2|84.69|83.56|84.9|84.08|82.9|82.09|81.73|82.34|83.71|83.87|84.01|83.72|83.92|83.03
01095|953821|/equities/wingstop-inc|R2000GROWTH||115.74|125.05|123.25|120.39|118.72|126.22|130.34|130.75|134.53|135.83|137.78|135.64|138.29|130.98|133.15|134.13|129.76|129.91|123.95|118.27|126.18|119.8|99.68|94.19|99.26|104.5|106.74|107.46|101.77|96.55|99.49|92.51|90.57|88.58|89.97|92.72|91.16|86.66|84.38||79.44|74.77|76.25|74.71|78.82|83.58|80.64|73.92|75.47||76.6|71.87|75.46|72.26|73.27|78.18|81.69|82.67|81.29|78.63|78.09|79.25|74.13|79.66||78.22|75.66|72.42|69.05|71.71|73.16|74.21|72.54|79.09|79.65|80.92|77.88|75.11|81.01|80.82|84.02|87.95|96.99|89.17|90.64|91.76|97.78|97.57|97.34|103|99.19|101.45|105.56|107.95|103.67||101.92|108.73|107.37|107.2|111.43|111.15|109.99|112.8|115.95|116.3|117.35|119.13|119.68|110.8|108.81|112|112.26|118.05|117.19|121.05|121.14|123.41|113.24|116.9|123.05|126.7|133.72|129.17|126.32|136.97|138.18|144.94|146.82|145.35|140.08|139.12|139.35|145.13||150.3|155.26|162.66|157.68|156.64|153.7|152.13|154.03|148.87|148.43|149.34|150.36|153.41|156.55|153.25|150.55|143.96|144.79|147.72|146.77|141.8|139.86|145.23|145.19||155|155.14|160.87|163.39|159.95|163.75|171.15|166.15|168.43|172.32|172.8|176.39|172.15|172.71|173.06||172.97|170.52|170.15|166.09|164.49|160.73|166.41|164.11|163.64|163.74|167.81|173.92|165.64|161.75|155.43|159.44|158.64|160.6|163.94|167.56||168.35|168.56|171.11|176.87|171.94|166.1|168.44|167.16|169.81|171.74|171.06|167.74|170.31|166.72|164.04|151.48|168.38|173.73|172.47|168.61|170.21|172.16|173.63|172.54|169.6|167.08|170.87|169.5|171.82|174.23|168.62|165.14|159.32|157.78|160.63|160.46|166.11|168.84|169.44|163.93|164.9|165.5|175.5|181.5|183.24|184.05|181.17|181.66|183.24|184.75|180.7|178.95|180.78|183.89
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||53.87|55.52|54.57|53.26|54.55|56.08|56.52|57.61|57.11|57.55|57.4|56.27|56.53|55.38|54.43|53.33|52.96|54.25|53.47|54.92|54.84|54.68|52.7|52.63|52|51.67|51.35|51.35|50.9|49.51|49.75|49.64|49.62|49.21|50.21|51.12|51.42|51.66|50.96||51.63|50.07|50.22|50.38|50.27|50.58|48.64|47.59|46.55||45.96|46.34|47.23|45.6|46.46|48.7|49.16|49.51|52.11|50.66|51.42|52.01|52.18|52.45||53.46|51.69|50.5|50.22|49.79|48.43|48.02|48.39|50.82|51.09|51.4|50.07|50.74|51.61|49.74|52.46|55.11|57.18|55.34|54.31|56.6|61.54|60.46|60.94|62.46|63.6|65.16|66.75|65.69|63.56||63.17|63.69|63.71|63.48|64.15|63.76|63.81|62.16|62.95|64.38|62.76|63.76|64.28|62.25|61.26|60.69|60.24|60.79|60.92|61.24|61.71|60.71|59.58|59.33|59.98|60.53|60.95|60.23|61.09|62.21|60.99|59.86|58.71|58.27|59.6|57.1|56.85|57.64||57.72|58.2|59.31|59.71|60.41|60.92|61.4|62.95|61.88|61.45|61.68|62.54|63.36|61.47|61.56|60.85|58.77|59.75|60.59|61.21|61.21|61.07|62.37|62.61||63.74|64.71|66.35|65.81|65|64.31|66.37|66.84|67.61|67.34|69.2|68.76|69.08|68.19|67.88||67.09|67.28|65.28|65.54|65.28|64.6|64.7|63.87|65.12|63.3|62.99|64.08|64.2|63.34|62.19|62.8|60.61|61.38|61.97|61.14||63.31|62.13|62.01|61.89|61.9|61.7|61.39|61.95|61.74|62.07|62.37|62.18|62.32|62.02|62.91|63.08|64.56|62.68|62.46|62.61|60.28|61.26|61.18|59.91|59.18|59.56|58.74|59.5|58.6|58.97|57.76|56.08|54.78|54.04|54.23|53.85|52.11|52.93|52.84|52.79|54.46|54.04|53.9|55.36|56.19|56.61|56.63|56.7|56.82|57.35|57.93|57.12|58.21|57.82
01097|1052916|/equities/national-vision|R2000GROWTH||33.57|34.98|34.3|34.2|34.16|35.03|36.92|36.59|37.11|35.62|35.65|33.66|32.65|31.4|32.03|30.62|30.51|30.85|30.34|30.08|29.14|29.47|29.45|28.44|30.37|30.66|31.99|31.11|30.75|30.52|30.29|29.31|29.18|28.35|28.61|29.87|30.16|29.25|29.44||28.1|27.5|28.58|29.35|30.54|29.81|28.6|26.57|26.73||25.79|26.07|27.8|26.69|25.28|26.61|27.61|27.96|28.63|28.1|27.74|28.81|27.44|28.14||28.04|27.9|26.98|25.5|26.98|26.9|26.99|27.78|27.63|25.69|26.08|25.56|23|24.93|33.57|35.46|37.47|38.67|37.71|38.04|37.65|38.97|38.25|39.11|40.31|40.75|42.22|42.87|43.25|42.4||42.63|43.4|42.01|43.26|43.13|43.21|43.44|45.06|45.53|44.43|43.57|44.51|45.07|44.34|43.49|43.6|43|43.37|42.96|44.15|43.16|42.88|41.71|41|40.77|41.29|39.48|39.06|38.12|38.55|38.71|38.1|36.46|36.67|38.25|36.64|35.64|36.69||38.23|37.2|37.11|39.43|38.45|38.11|39.14|40.33|39.44|39.07|39.15|38.97|39.91|41.12|40.88|38.93|38.57|38.62|39.87|40.16|37.86|38.02|37.65|38.03||39.44|40.86|41.32|42.93|42.11|42.98|45.86|46.47|48.12|49.14|47.99|48.55|48.22|47.94|48.81||47.84|47.01|46.48|45.58|46.34|46.44|48.01|47.78|48.26|48.38|46.91|48.22|48.41|47.24|47.99|48.78|46.86|48.04|46.95|47.77||49.29|49.83|49.92|48.66|48.33|48.68|48.24|49.36|50.81|53.13|55.22|63.52|64.14|64.95|64.42|64.16|61.94|62.44|61.64|60.5|59.5|60.29|61.19|60.51|61.94|59.21|60.63|61.76|63.53|59.42|56.27|56.63|55.52|57.25|58.14|57.48|57.07|55.99|55.38|56.77|57.97|58.47|60.29|60.7|60.29|58.9|58.1|57.76|58.88|59.8|58.96|57.8|59.24|58.62
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||79.99|82.37|80.74|80.9|81.28|85.06|86.95|87.33|87.86|88.87|87.77|86.93|86.73|84.93|85.84|85.68|86.19|86.22|83.87|84.8|84.56|85.23|82.49|81.96|81.62|81.61|81.45|80.6|80.43|77.68|77.91|75.03|77.91|78.25|77.64|80.24|81.68|79.3|79.4||78.33|78.93|80.9|82.13|81.31|81.32|78.35|78.38|78.32||76.53|76.99|79.43|79.57|78.58|80.22|81.67|83.56|85.7|85.53|84.71|86.64|83.76|85.94||85.91|83.79|83.66|82|84.69|83.97|84.64|85.05|87.42|85.66|84.66|83.3|82.27|83.43|85.4|85|85.42|85.99|84.41|86|83.29|87.24|85.31|84.83|86.16|85.28|87.27|87.77|86.5|82.68||82.16|82.54|81.68|82.13|82.49|83.79|84.34|89|89.4|89|87.8|90.72|93.16|91|89.46|91.19|90.29|92.82|92.4|98.07|97.64|98.42|97.61|95.92|95.28|96.98|98.09|94.87|97.56|99.32|102.51|102.62|99.75|102.86|102.96|101.16|101.1|105||108.34|110.9|112.49|111.35|110.33|108.46|110.05|112.96|108|105.14|105.02|102.65|103.42|106.17|106.28|104.33|102.14|102.04|102.16|102.06|101.5|104.07|104.35|107||114.96|117.47|119.53|118.08|115.41|111.32|110.12|104.92|109.27|104.51|103.52|103.27|104.93|105.59|105.48||103.6|101.78|101.31|99.69|99.69|102.01|101.54|101.75|99.89|99.46|101.01|104.27|108.76|106.79|105.12|108.9|105.7|108.54|112.18|111.81||116.01|116.5|115.27|116.11|117.42|116.33|117.08|116.24|118.1|118.96|116.87|117.35|116.63|116.47|117.93|118.52|117.71|116.26|112.08|101.91|99.9|103.87|104.24|103.22|102.31|103.6|104.71|103.63|101.3|101.08|98.92|98.48|98.1|99.48|99.69|98.18|97.91|94.87|93.45|92.1|91.71|92.14|95.55|95.37|94.05|91.33|90.57|90.82|91.2|91.41|91.07|89.1|89.34|88.75
01099|15534|/equities/balchem-corp|R2000GROWTH||138|141.48|137.16|136.31|139.02|138|138.16|136.96|136.65|135.5|134.17|129.48|128.4|125.21|127.77|127.51|126.75|125.92|124.53|127.86|135.76|134.85|133.5|133.78|134.31|133.13|132.51|130.9|130.35|126.36|129.51|128.17|125.72|126.71|128.19|130.36|131.41|131.8|128.94||130.37|129.74|127.98|126.26|125.58|126.6|121.33|117.98|116.67||114.59|113.6|116.29|116.54|117.53|118.97|124.04|124.99|127.08|126.86|125.87|128.52|123.97|124.43||126.89|126.53|124.09|122.82|121.79|120.52|118.7|118.1|119.9|118.22|118.91|117.77|116.17|118.03|118.47|119.29|120.65|125.39|122.32|122.14|123.2|127.59|126.02|125.36|129.4|129.65|132.04|133.57|133.12|130.82||133.42|135.05|133.68|133.69|134.7|136.56|135.55|136.37|137.93|139.82|136.7|137.65|140.54|137.68|137.7|137.08|136.61|139.85|139.99|140.2|138.9|136.18|134.5|133.17|133.51|136.05|136.03|131.21|134.13|140.87|138.28|138.57|136.5|138.34|141.04|138.73|137.62|140.02||138.01|138.58|139.93|139.38|137.73|137.74|138.07|139.91|140.64|137.81|139.51|139.96|143|145.07|146.94|144.53|142.75|144.97|147.21|150.68|148.62|148.11|150.68|149.75||155.52|156.83|158.35|157.18|156.87|158.94|162.84|163.77|167.55|167.02|168.6|169.05|170.05|167.64|166.13||164.21|164.9|165.14|164.86|165.07|166.99|168.97|165.86|166.71|164.95|165.73|166.47|164.42|162.95|158|160.28|157.24|158|162.24|165.28||169.56|172.32|172.5|167.43|169.25|167.51|165.66|164.19|165.26|163.32|163.14|164.01|163.9|161.86|156.89|156.73|155.43|152|153.09|153.19|151.88|153.96|154.54|154.76|155.58|154.24|153.21|152.82|150.97|152.84|149.53|152.34|152.99|152.89|152.98|150.74|149.36|150.95|149.18|145.07|146.24|150.61|147.14|145.28|145.31|140.73|140.63|139.26|140.02|138.45|139.12|137.72|139.47|138.76
01100|15371|/equities/alkermes-plc|R2000GROWTH||24.54|24.94|25.21|24.91|24.99|25.26|25.24|25.61|26.45|26.6|26.15|25.47|25.65|25.6|25.75|25.77|25.9|25.32|25.63|25.17|25.6|26.55|27.83|29.39|29.04|28.82|29.05|29.35|29.76|29.38|29.93|29.68|30.55|30.73|30.9|31.85|31.48|31.87|31.43||30.53|29.79|30.29|30.39|29.77|29.71|29.56|28.07|27.65||28.03|27.01|27.63|27.19|27.34|27.46|28.13|28.97|28.95|28.34|29.31|29.75|29.97|29.85||30.54|29.36|28.85|28.35|29.3|30|29.48|28.87|29.69|28.93|26.88|26.57|26.4|26.95|26.6|27.63|27.9|28.95|29|28.88|28.85|29.79|30.38|27.14|28.47|28.2|29.26|29.45|28.48|28.9||29.36|28.74|28.72|28.69|29.63|29.61|29.53|28.57|28.71|28.06|26.31|26.57|27.99|27.48|27.43|26.57|26.09|26.1|25.89|26.12|25.89|25.39|24.87|23.57|24.38|24.88|24.71|23.88|23.56|23.18|23.49|23.66|23.93|24.86|24.81|24.75|24.13|25.01||25.08|25.35|26.79|23.31|23.07|23.2|23.55|23.57|23.15|23.55|23.71|23.99|24.59|25.27|25.5|25.08|24.56|25.01|25.19|25.56|24|24.32|25|25.22||25.25|24.87|24.23|25.02|24.25|24.01|24.19|23.3|23.14|24.15|23.26|23.35|23.89|23.51|23.71||24.09|23.72|23.56|23.46|23.36|22.02|23.14|22.23|22.3|21.83|22.36|22.97|22.43|22.2|22.04|22.11|21.47|21.92|22.4|22.47||22.88|22.72|22.61|23.24|23.34|23.15|23.61|23.16|23.98|24.52|24.69|24.83|29.33|30.33|30.35|30.62|29.7|29.93|30.29|28.94|28.65|31.51|31.8|30.85|30.66|30.87|31.01|30.3|31.67|31.85|31.44|31.58|31.27|31.7|32.08|31.19|30.88|30.52|30.88|30.84|30.91|32.13|32.08|32.08|31.91|30.81|30.29|29.62|30.11|29.79|30.69|30.6|30.89|30.52
01101|1054949|/equities/evoqua-water|R2000GROWTH||36.4|38.58|38.87|38.2|38.58|39.27|40.06|39.59|40.12|40.71|40.35|39.32|39.33|38.03|38.72|38.61|38.89|38.15|36.8|38.29|38.11|38.17|36.96|36.01|35.72|35.68|36.1|35.09|34.25|32.84|33.26|32.94|32.79|32.91|33.81|34.34|34.74|33.2|32.53||32.83|32.51|32.24|32.31|33.11|32.98|31.55|31.12|31.16||30.98|30.73|32.49|31.78|32.45|34.5|36.62|36.43|37.51|36.79|36.76|36.97|35.45|35.59||36.37|35.72|35.18|35.22|36.53|36.21|36.26|35.36|36.35|35.27|35.58|34.94|34.87|34.91|34.77|38.67|40.27|42.3|40.31|42.29|41.69|42.6|42|41.83|43.27|42.83|44.01|44.72|44.65|43.68||43.78|44.55|45.17|44.98|44.99|43.97|43.23|44.6|47.36|47.02|46.98|47.61|46.14|45.24|45.73|45.4|44.55|45.54|44.57|45.59|45.87|44.91|43.34|41.44|42.01|42.23|43.69|42|41.95|42.67|43.52|43.62|42.29|42.66|43.39|42.58|41.28|40.44||43.06|43.29|44.37|43.98|43.47|43.49|44.03|44.52|43.23|42.55|41.81|41.45|42.07|41.34|40.5|38.96|37.26|37.9|37.68|39.65|39.12|39.18|37.65|38.31||38.62|40.56|41.54|41.67|41.39|42.35|44.47|45.58|46.45|47.86|46.75|46.43|47.08|46.81|47.24||45.83|45.78|45.03|43.2|44.35|44.86|46.25|45.42|45.62|46.26|46.52|47.58|47.6|45.87|45.77|46.17|43.73|44.98|47.03|45.81||46.5|46.71|47.03|48.71|48.64|47.83|46.64|42.81|45.37|44.82|45.15|45.15|44.13|43.07|42.66|42|42.78|42.48|41.83|40.85|40.07|41.36|41.94|40.94|40.71|39.64|39.28|38.8|39.25|39.17|37.7|37.51|37.32|37.51|38.42|37.78|38.51|37.8|38.09|37.56|38.82|37.84|40.04|39.41|39.7|39.05|38.47|38.02|37.98|37.14|37.66|37.5|37.9|37.91
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||40.72|41.62|41.72|41.52|40.8|41.36|42.57|42.42|43.85|44.32|44.24|42.83|44.24|42.49|43.28|43.02|41.98|42.21|38.94|38.2|38.65|38.31|37.84|44.83|48.15|48.79|50.11|48.84|47.08|46|46.92|46.31|46.78|46.72|51.16|51.69|51.82|48.94|48.04||46.16|45.41|46.71|47.35|49.87|50.24|49.47|46.97|46.6||45.62|43.69|45.37|43.24|44.24|46.26|49.45|51.37|51.87|51.44|52.2|52.8|50.46|50.3||52.56|49.5|49.45|48.87|49.18|47.32|45.61|44.34|44.78|46.28|47.17|42.67|42.04|43.69|42.76|48.47|51.63|56.84|55.47|56.35|55.23|58.64|56.71|55.52|57.92|57|58.53|60.53|61.69|58.52||60.99|62.66|60.97|58.39|56.27|56.85|55.58|57.86|59.84|58.76|57.79|56.85|57.69|57.19|57.35|58.67|57.08|57.24|55.53|53.97|52.31|50.37|50.16|48.27|52.11|53.36|54.65|54.51|54.34|55.57|55.76|57.34|56.19|55.36|52.14|50.69|44.97|46.15||45.46|47.41|50.01|50.64|50.21|49.1|51.22|52.19|50.58|50.72|50.65|50.88|50.46|51.92|51.4|48.35|44.99|45.92|45.81|49.48|47.63|49.57|48.96|49.3||48.96|50.36|52.06|52.2|51.77|49.47|49.59|47.83|50.58|53.69|55.07|56.04|55.65|55.46|55.88||55.38|55.71|55.29|53.7|53.86|51.18|51.59|47.53|49.27|47.44|47.96|49.45|49.72|47.23|46.23|48.66|46.68|49.4|50.58|50.08||51.32|50.76|53.38|54.65|54.21|53.3|54.26|53.97|54.44|54.45|54.06|55.79|56.11|55.7|54.89|54.11|52.93|53.52|53.25|53.68|52.33|51.75|52.98|51.85|51.89|51.3|51.17|51.52|50.85|51.75|50.53|48.86|47.67|48.32|49|47.52|47.15|45.37|46.63|46.14|45.55|45.96|47.82|48.18|46.46|45.62|45.17|44.87|46.54|47.2|47.45|46.7|48.22|46.06
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||104.34|107.44|102.46|102.52|103.93|104.67|105.14|106.74|105.72|112.11|114.23|113.36|116.52|113.8|115.84|117.83|108.24|115.79|115.1|115.07|112.44|115.55|114.14|113.34|113.04|110.33|123.75|123.81|122.77|121.11|117.56|117.44|110.24|111.46|117.01|113.17|110.81|110.47|110.59||114.73|109.71|112.36|111.41|112.45|106.12|104.58|102.06|101.82||99.34|98.33|103.32|100.68|97.44|100.27|100.68|100.8|102.4|99.39|99|98.87|96.23|96.9||95.63|93.75|91.75|88.13|88.09|88.49|87.06|88.25|92.29|89.49|85.07|85.4|88.19|89.68|88.78|92.09|93.36|100.28|95.4|91.59|97.75|100.75|99.66|100.98|103.49|104.68|108.82|109.78|107.58|104.53||104|105.17|103.78|101.51|103.3|103.56|100.83|100.91|104.17|105.28|104.33|105.75|106.44|105.51|102.25|103.47|104.51|105.54|105.07|106.13|107.4|102.41|101.44|95.61|93.78|91.96|101.27|101.08|101.13|104.61|107.2|108.61|105.01|106.14|108.92|104.01|101.42|101.21||104.65|93.29|96.16|102.01|100.17|102.09|103.75|105.29|102.26|99.81|103.81|106.05|103.26|101.63|101.34|99.51|99.16|96.13|96.42|99.92|93.42|96.65|99.63|107.24||108.34|106.34|106.87|107.5|107.06|116.68|117.97|118.61|120.64|120.8|122.33|121.8|122|120.59|124.24||122.33|121.33|119.91|119.86|114.41|113.73|114.39|110.3|108.44|111.23|110.76|113.31|112.3|111.23|110.37|112.49|111.46|114.01|115.56|116.49||114.63|116.66|120.35|118.59|116.19|115.03|111.4|111.37|110.16|108.49|105|104.91|102.89|97.74|112.42|106.45|102.49|102.52|98.7|99.33|96.28|97|96.89|96.5|98.28|94.48|96.04|96.13|94.54|101.73|115.82|122.78|119.73|119.83|120.23|118.2|117.97|117.83|114.94|114.75|112.16|111.41|113.9|115.25|115.48|114.49|112.9|109.75|112.11|111.98|113.19|112.35|113.64|113.73
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||107.65|113.08|112.21|112.46|112.45|118.15|121.71|119.19|121.21|121.49|120.97|117.24|115.65|111.46|113.76|113.15|115.65|114.12|111.03|111.88|112.31|108.57|117.34|113.39|112.55|113.11|114.45|113.5|111.26|106.25|106.47|104.25|104.85|108.9|110.97|110.86|111.64|108.78|110.04||111.4|110.42|109.68|112.64|113.63|115.53|106.9|107.78|108.16||106.92|106.21|113.82|112.02|114.12|116.54|121.89|122.77|124.71|125.12|124.36|125.51|121.28|121.75||123.56|119.95|116.29|112.94|113.46|113.8|115.03|115.86|119.54|117.06|116.25|113.56|108.55|112.74|117.49|119.99|120.16|125.94|121.3|120.17|117.89|118.88|113.75|102.47|108.75|107.19|110.68|111.52|111.96|108.33||109|109.42|108.35|108.59|108.36|111.1|112.22|115.39|120.42|121.26|118.47|117.86|118.33|114.95|115.38|117.69|115.36|117.01|114.18|117.32|112.72|114.28|109.99|106.55|108.31|108.06|108.88|108.1|107.1|109.26|112.25|112.89|108.19|113.37|110.95|104.55|103.77|128.72||131.49|132.41|135.37|134.2|132.39|131.53|132.92|137.66|136.78|134.35|130.03|131.8|134.94|135.6|135|132.1|131.6|133.8|136.77|140.9|137.44|139.05|143.92|146.5||149.36|150.53|150.4|151.6|147.15|150.08|154.93|158.32|162.29|156.31|153.56|153.86|153.6|153.45|153.87||153|152.69|151.99|147.31|150.58|153.02|157.72|156.62|157.5|161.99|158.43|161.88|162.19|161.02|157.56|162.31|154.38|157.77|163.72|163.36||169.74|171.78|171.99|173.61|170.26|169.1|167.81|167.11|165.04|167.06|171.48|170.14|168.33|165.52|161.99|157.49|152|154.58|147.75|150.62|146.6|150.18|149.65|149.61|151.82|148.9|147.17|150.18|149.56|148.68|146.73|147.54|146.48|146.39|144.95|144.87|146.48|146|143.15|140.55|154.91|152.42|156.02|152.24|157.35|159.2|155.41|152.88|152.75|146.14|146.35|146.2|148.09|150.94
01105|29662|/equities/matador-resources-co|R2000GROWTH||61.51|62.73|62.68|61.42|59.46|59.59|60.57|57.85|56.93|58.68|60.78|60.25|57.26|54.93|54.14|53.74|51.93|55.18|57.13|56.87|57.78|56.57|55.71|51.29|51.35|47.76|48.91|50.03|47.91|45.78|43.91|43.5|44.5|43.88|45.89|46.63|46.85|43.94|43.81||46.76|46.59|48.93|51.33|49.4|47.01|46.63|48.72|53.64||51.2|56.04|60.07|61.39|60.63|65.23|66.16|66.19|66.56|63.71|62.75|62.58|63.26|60.9||61.86|58.13|55.73|53.21|52.45|50.39|49.92|49.22|50.64|49.4|48.39|45.68|45.58|46.43|46.17|52.45|52.43|54.55|52.22|49.3|48.82|50.47|49.96|50.59|51.08|52.29|54.72|58.13|57.61|58.72||57.23|57.19|56.01|54.64|55.56|53.65|53.24|53.07|55|55.76|52.98|53.98|55.51|55.36|56.39|54.95|54.65|54|54.99|52.81|52.68|50.14|50.43|50.91|53.27|54.26|52.73|52.27|54.06|53.57|51.28|51.46|50.82|49.6|45.68|46.59|43.74|43.3||44.69|43.78|43.82|43.17|44.5|44.33|42.83|43.07|41.99|44.5|46.01|45.6|46.31|45.82|44.77|45.25|44.24|44.79|44.86|41.9|40.29|42.89|44.46|43.94||45.32|42.74|43.27|41.88|40.75|41.24|42.08|40.94|43.26|38.98|36.92|36.94|38.01|38.32|39.25||37.23|37.33|36.82|34.66|36.18|36.39|36.86|36.72|37.18|39.64|40.43|41.54|40.72|38.42|36.52|37.36|35.31|39.27|40.26|38.8||44.47|43.84|41.81|40.75|42.51|41.6|44.4|45.11|43.88|44.45|43.32|45.39|44.96|43.68|42.26|41.97|43.14|43.66|41.85|42.32|43.63|45.55|44.81|43.74|43.3|44.73|42.98|43.82|41.6|41.87|41.67|42.39|42.75|42.18|41|38.67|41.08|40.46|39.51|38.04|38.4|37.15|36.24|33.5|34.17|32.46|30.07|29.55|30.84|31.15|30.82|28.86|29.56|28.63
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||96.23|99.68|99.22|100.38|101.7|104.69|106.23|105.69|106.99|106.51|104.54|102.98|101.49|99.2|101.52|100.64|102.08|102.4|102.4|106.63|103.28|101.82|101.53|104.36|106.98|108.52|109.02|107.77|106.91|102.82|103.88|103.45|104.23|104.63|103.46|103.88|104.56|101.92|103.61||102.55|100.61|99.1|97.77|100.1|97.99|95.8|92.07|90.93||88.72|90.3|98.23|99.62|99.92|103.78|109.3|110.21|112.44|110.92|110.05|111.07|108.25|108.35||109.31|106.23|103.49|101.72|102.65|101.71|101.47|101.95|104.14|101.43|103.06|102.92|99.73|103.35|105.02|105.34|105.89|109.72|105.5|105.5|103.67|106.33|103.55|105.35|107.22|104.77|109.55|110.02|108.87|104.82||105.26|107.01|104.51|103.07|102.6|104.16|104.92|107.07|109.74|110.8|109.04|112.07|114.99|112.93|112.27|112.88|113.49|117.78|119.48|119.57|119.56|118.38|117.26|116.09|115.55|117.31|118.27|115.39|114.44|117.42|118.47|119.77|116.79|118.51|118.69|115.46|112.8|114.94||116.94|116.7|119.1|118.48|117.37|116.1|116.8|121.8|120.84|109.5|108.97|110|111.85|113.37|112.79|111.67|109.87|112.24|115.27|119.22|113.79|118.4|123.22|125.24||128.89|130.84|130.3|130.32|130.44|131.46|134.64|134.27|135.76|133.99|139.07|137.9|138.59|137.51|137.11||134.01|133.34|133.74|131.75|133|131.62|130.14|128.23|128.99|130.38|129.04|130.04|130.62|127.51|123.25|122.14|117.01|115.36|118.76|117.17||119.65|120.47|120.69|119.21|119.41|119.99|119.34|117.84|119.77|119.75|120|123.24|121.5|119.54|116.55|114.36|113.6|110.77|106.09|106.31|105.04|107.19|116.65|114.77|115.5|114.76|114.37|115.49|115.57|115.93|112.57|112.33|112.99|113.27|113.28|109.59|110.37|109.87|109.19|106.97|109.69|110.51|111.76|108.82|108.36|106.39|104.83|106.34|106.72|107.49|107.81|107.51|109.65|108.19
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.92|79.89|79.8|79.75|79.83|79.87|79.58|79.57|79.62|79.65|79.68|79.73|79.66|79.68|79.72|79.71|79.76|79.79|79.81|79.64|79.65|79.69|79.69||79.67|79.68|79.69|79.68|79.71|79.73|79.69|79.73|79.8|79.59|79.56|79.51|79.49|79.48|79.54|79.5|79.33|79.37|79.36|79.02|79.47|79.33|79.33|79.36|79.32|79.42|79.58|79.53|79.37|79.72|79.74|79.62|79.65|79.53|79.58|79.48|79.32|79.34||79.24|79.57|79.74|79.72|79.47|79.53|79.65|79.82|79.6|79.59|79.51|79.34|79.79|79.74|79.71|79.56|79.02|79.27|79.2|79.61|79.91|79.48|79.68|79.89||80.36|80.48|79.19|79.28|79.11|79.1|79.15|79.15|79.27|79.31|79.57|79.36|79.74|79.74|79.79||79.47|79.11|79.01|78.93|78.96|79.01|79.36|79.46|79.24|79.25|79.19|79.13|79.4|75|73.87|78.31|76.34|81|82.56|77.94||81.53|78.07|78.35|83.2|83.66|84.53|84.38|82.7|81.37|79.81|77.76|79.46|79|78.88|79.4|79.27|75.49|75.05|75.44|75.16|68.94|70.57|70.86|68.87|68.65|68.03|68|68.17|65.35|66.67|64.39|62.9|62.2|62.82|64.32|63.82|63.46|63.4|65.06|63.6|64.1|64.11|66.38|66.6|66.63|66.06|66.77|66.02|67.41|69.46|68.96|68.11|68.99|68.13
01108|1096126|/equities/livent-corp|R2000GROWTH||32.89|33.39|32.62|30.33|28.86|28.57|30.62|30.22|30.65|31|30.03|28.34|28.2|26.42|26|24.66|23.81|24.2|25.93|24.27|24.89|24.25|24.44|23.06|23.03|22.85|23.17|22.64|21.9|20.9|20.24|20.1|20.61|20.79|21.43|22.25|21.89|21.03|21.72||22.17|22.69|22.79|23.82|24.82|24.25|23.33|23.44|24.01||23.21|22.16|24.67|25.56|25.14|27.03|27.74|29.13|30.08|30.23|28.21|29.19|27.25|31.79||34.49|30.2|28.28|29.22|29.39|28.33|28.76|27.17|27.76|26.15|26.37|23.44|23.1|24.01|24.33|28.02|28.12|28.55|21.92|21.37|21.36|21.76|21.31|20.66|22.07|22.35|23.3|25.7|26.05|24.81||25.02|25.28|24.06|24.64|25.04|25.4|25.64|26.14|27.95|27.46|26.07|26.19|25.15|25.09|25.64|25.71|24.85|25|24.26|24.32|24|23.27|21.59|21.03|22.86|23.51|23.07|22.3|19.86|20.33|21.1|22.13|22.35|23.55|23.09|21.93|21.01|21.51||22.69|22.15|25.08|24.37|22.86|22.99|24.03|24.49|23.62|22.72|22.25|22.05|22.96|23.36|23.01|21.1|21.14|21.74|21.99|22.56|21.91|22.74|23.11|23.72||24.58|24.52|25.39|24.73|23.48|23.8|23.73|24.2|26.43|25.52|24.38|24.77|24.84|24.98|25.78||24.99|24.24|23.79|22.18|23.59|24.11|25.52|25.37|27.02|27.37|26.73|28.62|27.2|27.2|27.85|28.88|28.5|30.29|31.31|29.46||30.74|30.02|30.95|30.17|29.84|29.8|29.75|29.93|31.3|30.48|30.54|31.44|32.43|31.33|30.91|30.21|30.01|29.13|28.22|26.98|24.92|25.81|25.8|25.21|25.68|26.04|25.68|26.76|26.5|26.41|26.32|25.43|24.02|23.09|23.88|23.2|23.51|22.81|23.71|23.11|22.75|23.08|23.86|23.96|24.64|24.53|23.58|23.26|24.86|25.3|25.66|24.42|24.62|25.28
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||44.31|46.13|45.83|43.55|41.96|43.37|45.42|45.68|48.15|48.69|48.76|47.52|52.67|47.15|47.87|45.81|44.19|45.26|42.83|41.87|40.98|39.81|39.29|37.23|38.9|39.16|42.81|41.95|37.78|36.71|35.24|34.5|37.11|38.46|38.76|46.3|45.53|44.12|44.85||41.54|41.36|43.24|43.96|46.78|47.75|46.11|42.36|41.95||41.96|39.97|43.84|42.07|40.6|42.45|45.34|47.22|48.51|47.73|47.67|49.31|47.49|48.85||50.58|45.92|45.72|43.26|41.8|42.66|40.68|36.45|37.33|36.66|37.8|33.68|30.86|32.7|32.2|35.82|35.66|43.56|41.16|42.41|39.43|44|41.1|41.07|44.46|42.9|45.07|47.61|50.99|48.6||52.68|54.3|51.55|51.33|52.11|54.24|53.8|56.85|60.4|59.57|57.85|59.9|62.38|57.99|57.55|60.36|60.41|60.43|58.94|58.63|55.39|52.84|47.76|44.76|48.2|51.65|54.29|49.93|48.06|51.37|59.16|63.36|60.72|59.32|59.88|55.64|46.92|51.54||52.08|55.68|62.31|62.92|59.02|59.18|62.14|63.1|61.56|58.2|57.22|53.67|57.13|59.45|57.34|53.9|50.68|51.06|51.44|55.66|52.58|55.5|56.61|57.38||59.49|65.42|71.54|73.4|70.67|70.73|70.82|69.37|72.78|75.29|80.33|82.38|80.77|80.47|83.96||81.26|79.24|81.47|73|73.74|71.01|78.37|74.49|80.55|84.22|87.31|95.14|93.91|85.94|84.04|90.47|87.46|100.81|104.44|100.21||101.53|98.96|102.82|128.53|128.01|129|130.26|119.01|124.03|114.29|107.69|116.63|112.54|102.61|105.32|94.54|92.21|94.77|97.59|95.53|95.61|96.1|95.55|93.94|95.41|90.35|91.66|91.66|89.11|90.36|91.09|85.86|83.9|83.84|85.19|82.39|79.19|78.01|81.07|77.63|77.85|78.56|81.73|82.54|87.67|85.08|79.35|79.62|82.21|86.6|81.56|76.77|75.69|70.03
01110|21037|/equities/insperity-inc|R2000GROWTH||112|113.99|112.88|111.66|112.62|113.66|114.23|114.54|115.78|115.05|115.9|111.42|111.04|109.17|109.27|109.34|109.4|109.95|108.81|111.01|109.74|108.78|106.41|103.1|103.83|103.89|105.59|103.53|101.81|98.25|100.38|99.98|99.92|100.42|101.68|102.98|103.17|101.46|100.38||100.26|99.83|97.25|97.4|99.57|97.78|93.37|93.58|93.04||89.55|88.91|94.3|93.51|92.06|95.03|96.72|96.87|99.24|98.9|99.11|101.72|99.06|100.07||99.99|98.38|93.98|93.22|92.83|93.27|94.15|95.06|99.58|96.94|97.96|95.74|99.16|101.17|100|101.36|103.85|108.82|106.87|105.77|106.05|109.63|108.39|107.7|98.92|98.51|102.47|103.79|102.85|100.28||100.65|100.64|100.14|99.65|100.2|101.02|100.8|101.47|102.03|102.31|100.42|101.1|102.01|97.22|96.81|97.8|95.82|96.58|97.64|99.02|97.89|97.39|94.03|92.63|86.9|87.49|87.41|85.77|85.31|89.89|91.28|91.19|87.42|89.95|90.47|86.82|86.36|88.99||90.14|90.23|92.84|94.57|94.32|91.95|108.4|110.77|110.58|107.33|107.31|105.62|106.82|105.85|107.53|104.18|100.34|101.08|101.92|106.37|104.74|104.85|105.99|105.54||106.81|108.36|108.96|111|111.32|110.45|114.37|112.85|117.47|117.83|118.11|117.43|118.29|116.59|117.23||115.02|113.73|111.78|109.1|110.39|109.42|111.97|109.5|110.05|112.23|111.94|115.54|115.44|116.74|113.96|116.7|112.72|115.74|120.18|115.74||125.09|125.16|120.56|117.5|117.89|119.1|119.43|119.26|120.05|120.07|120.09|121.37|121.86|121.8|121.62|121.41|123.25|129.2|125|125.38|123.04|123.97|125.26|122.95|120.83|119.12|117.57|117.28|117.94|117.55|118.29|117.97|117.4|119.41|120.51|117.55|117.71|115.66|115.45|110.74|111.63|109.75|113.6|111.21|108.62|107.25|105.72|106.07|105.97|106.32|107.07|105.74|107|105.14
01111|39261|/equities/hertz-global-holdings|R2000GROWTH||118.65|126.47|122.06|118.1|117.68|119.77|123.4|125.69|130.99|129.43|127.71|126.46|124.63|120.97|123.47|123.2|120.96|122.34|121.23|121.38|124.02|118.13|109.26|104.46|102.96|104.69|102.85|102.31|101.19|94.23|92.04|90.9|90.89|89.99|90|92.52|92.96|91.13|91.72||91.69|90.15|89.13|90.79|92.41|89.77|86.52|87.42|89.47||88.84|91.79|103.53|103.8|104.32|111.5|121.99|124.82|126.74|125.36|121.64|121|117.97|117.22||121.13|116.6|109.87|105.29|109.38|106.69|107.11|105.42|112.53|108.01|111.95|109.08|106.6|116.13|116.95|117.45|122.7|130.77|128.87|126.96|127.82|130.04|126.96|126.77|133.81|132.02|147.5|157.67|155.6|148.59||145.8|147.25|144.49|144.69|141.82|140.52|145.49|152.3|156.09|159.92|167.09|164.88|170.19|168.29|167.68|169.4|164.21|165.73|159.16|162.7|165.38|158.67|149.63|147.65|150.01|145.98|151.02|146.3|138.2|149.96|157.22|158.03|151.18|159.12|157.68|156.38|140.81|154.45||150.82|152.52|156.67|154.05|144.18|149.39|163.75|174.22|166.65|161.58|160.24|161.11|165.3|164.32|160.45|154.5|154.47|152.85|157.78|160.21|156.11|155.2|158.12|159.7||162.96|168.53|163.29|159.72|155.6|157.1|164.91|157.35|164.94|154.2|156.55|153.83|162.29|155.77|158.05||158.5|155|154.49|154.91|161.31|161.19|164.34|163.6|173.84|177.32|180.26|181.28|177.57|172.24|163.24|162.8|162.72|170.45|182.37|184.02||190.92|190.05|189.83|187.27|187.87|184|187.34|192.37|195.99|195.27|190.48|196.39|194.32|193.97|191.46|191.42|188.39|183.96|182.04|180.07|170.58|172.92|179.31|187.47|183.96|187.07|181.61|186|178.82|181.9|177.59|177.22|171|167.22|171.22|167.89|169.62|171.66|171.08|163.46|167.07|164.02|163.1|159.98|156.45|143.05|133.15|124.77|128.91|130.5|127.53|123.39|127.59|128.24
01112|21036|/equities/maxlinear-inc|R2000GROWTH||38.54|40.69|38.4|37.96|37.69|39.49|40.99|38.81|40.98|41.39|41.43|40.16|40.05|37.7|41.64|42.29|42.05|42.42|40.73|40.28|40.41|39.23|41.16|38.72|38.91|38.88|40.42|39.98|37.69|35.13|35.08|34.53|33.26|33.17|33.26|35.07|33.38|31.31|31.58||31.62|33.98|34.61|34.83|35.24|34.87|33.1|33.96|34.9||34.58|34.05|37.34|36.59|36.18|38.97|39.66|40.04|40.52|39.95|39.81|41.1|39.87|39.62||39.69|39|35.73|35.3|37.88|38.42|38.52|39.95|42.39|41.06|41.26|39.97|39.51|42|40.93|43.22|44.67|53.53|50.9|50.53|47.89|50.21|44.02|43.65|45.11|44.14|44.64|46.36|46.71|45.53||45.05|47.03|45.06|44.83|46.59|48.94|47.92|52.72|56.8|56.4|58.33|59.93|62.86|61.93|63.4|63.04|60.4|61.5|60.16|60.28|59|57.53|54.49|51.14|54.34|56.09|56.88|54.07|51.55|56.01|58.63|60.73|58.42|61.27|62.84|62.46|58.16|60.28||60.86|61.67|64.99|63.51|58.71|57.85|62.04|65.19|61.94|60.51|62.17|60.36|61.02|60.14|59.95|54.85|52.65|58.45|57.19|59.82|58.02|59.98|61.36|62.41||65.89|64.47|66.71|65.97|65.2|65.31|69.31|69.34|74.75|76.95|75.32|74.85|76.17|74.74|77.11||74.1|73.39|71.97|69.71|69.83|68.66|74.24|72.25|72.28|74.88|71.3|74.2|73.61|66.05|67.22|68.5|68.65|67.33|68.91|66.69||68.91|68.33|69.07|70.68|71.73|71.19|71.93|68.93|68.67|68.18|65.72|67.64|68.32|67.61|68.13|67.85|66.02|66.48|63|60.97|51.72|52.46|53.58|52.87|52.64|51.59|51.23|50|48.36|48.45|46.71|46.71|47.26|48.66|49.34|48.94|48.1|47.83|50.12|49.25|49.5|50|52.61|52.5|52.13|51.43|49.14|49.75|51.12|52.35|52.24|52.33|53.11|52.23
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||82.6|86.07|85.05|85.4|86.37|89.03|89.97|88.75|90.51|89.66|89.15|89.31|87.54|85.11|90.56|88.47|88.41|89.72|89.75|92.01|92.21|90.23|87.86|86.76|87.63|84.08|75.65|75.05|74.57|72.32|72.37|71.3|72.24|71.4|70.48|70.65|70.58|69.11|70.66||69.14|68.14|66.99|67.37|68.36|67.35|65.62|65.56|65.56||65.13|65.54|69.86|71.34|70.46|74.68|78.57|78.62|81.17|79.53|79.38|79.24|77.86|77.2||78.9|77.06|74.79|72.59|75.22|75.14|75.58|77.51|80.08|77.91|78.34|77.69|75.19|77.13|79.33|78.49|78.75|83.15|79.66|78.18|77.37|79.1|77.41|78.9|80.84|77.92|77|77.88|75.84|72.89||73.24|78.57|77.4|76.19|74.94|75.15|74.44|75.68|78.84|78.4|77.16|79.65|82.61|80.95|80.04|80.33|83.78|86.02|87.7|88.34|88.74|87.56|85.66|83.14|84.26|84.69|84.74|82.48|82.32|84.36|85.55|87.2|83.32|85.75|84.53|82.87|81.44|83.03||84.95|84.31|79.5|78.67|76.54|76.3|76.84|79.86|78.47|76.75|77.33|79.48|80.65|80.78|79.86|79.75|78.5|79.69|80.82|82.88|80.25|81.72|83.68|84.97||88.6|90.55|90.12|89.45|88.66|88.04|91.53|91.2|93.28|90.63|92.01|91.06|93.4|91.42|89.96||87.73|86.95|85.48|82.72|82.92|87.22|87.65|86.4|86.95|90.61|90.29|91.57|91.95|90.79|88.72|87.32|83.7|83.28|86.5|86.96||91.18|91.52|90.19|89.25|89.84|90.37|89.66|88.28|88.43|88.35|87.61|88.37|87.77|87.32|84.95|85.25|83.27|82.8|81.83|82.51|80.83|83.28|84.04|81.41|81.97|76.53|74.32|75.19|75.16|75.2|73.8|72.98|72.41|72.14|72.79|70.66|69.82|68.67|68.53|67.98|70.13|69.59|70.03|68.53|69.31|68.95|67.92|68.81|69.66|70.09|70.51|69.24|71|70.26
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||56.26|62.15|59.84|54.24|51.41|53.29|57.58|59.56|63.56|70.31|69.08|66.09|65.73|60.96|63.69|63.43|62.88|63.01|59.14|58.84|62.98|65.68|67.81|64.14|63.97|62.88|68.48|67.91|64.61|58.01|57.62|56.12|55.59|52.88|50.45|52.01|51.67|45.56|46.49||39.79|38.71|40.42|40.4|43.09|42.51|41.57|39.13|38.05||35.77|32.23|31.95|30.83|29.86|33.08|37.795|40.18|38.52|35.89|37.28|36.85|34.03|35.18||36.07|32.56|31.97|31.44|34.99|35.19|33.94|32.03|34.07|32.54|35.45|31.44|29.96|35.78|33.29|35.68|37.02|43.19|40.03|40.78|37.53|39.57|39.83|40.17|44.23|42.14|42.1|43.77|44.7|43.98||46.4|51.52|50.07|49.01|51.77|53.37|54.8|56.45|62.36|59.95|57.3|59.45|62.03|59.06|58.03|58.68|56.78|61.68|59.13|63.11|62.29|59.84|55.24|53.73|60.91|65.72|65.11|62.47|62.81|64.05|67.8|74.2|73.5|78.35|74.75|70.36|63.61|65.14||67.02|69.02|73.58|73.87|67.73|63.21|64.6|68.4|62.86|63.14|61.33|60.27|62.7|69.16|69.21|64.11|59.69|64.97|66.61|67.99|62.86|62.84|62.37|62.15||67.82|66.13|70.24|75.68|68.46|70.36|70.91|71.57|78.31|82.16|79.69|81.63|79.03|78.5|80.2||86.5|85.73|86.35|83.29|84.58|74.89|80.53|75.32|76.79|73.7|73.59|79.33|78.66|68.93|68.02|72.56|72.68|79.15|76.82|78.69||81.91|82.64|81.74|89.71|89.69|88.92|90|86.44|92.11|93.38|91.1|97.7|99.06|89.53|93.46|94.7|96.7|94.5|88.77|94.26|91.79|94.5|96.09|93.74|94.97|94.11|94.35|90.71|93.14|94.28|88.99|87.86|86.56|83.57|84.96|83.89|85.61|83|86.38|87.01|87.24|91.1|94.84|94.67|98.13|95.47|94.96|95.31|102.91|102.07|102.11|99.88|101.23|108.94
01115|1054954|/equities/sailpoint-tech|R2000GROWTH|||||||||||65.24|65.08|64.33|64.48|64.29|64.33|64.49|64.32|64.29|64.08|63.69|63.77|63.88|63.64|63.5|63.55|63.75|63.55|63.29|63.63|63.69|63.63|63|62.98|62.98|62.9|63.45|63.38|63.16|63.31||63.05|62.68|62.41|62.43|62.89|62.87|63.09|61.93|61.92||61.17|59.49|59.92|59.13|59.56|61.52|63.43|63.52|63.12|62.52|64.3|64.15|63.46|63.44||63.17|63.36|63.5|63.26|62.97|62.33|62.06|61.74|62.6|60.76|60.3|61.16|61.44|62.15|62.82|63.51|63.82|64.09|63.81|63.99|63.83|63.84|63.68|63.9|64.11|64.27|64.1|64.2|64.27|64.4||64.16|64.2|64.11|64.05|49.59|50.42|50.32|51.57|52.46|52.02|51.18|50.24|50.71|50.1|49.26|49.19|49.36|49.25|46.95|46.5|44.44|43.91|42.21|41.16|43.78|45.41|45.37|44.21|44.68|45.25|46.36|47.17|44.77|41.37|40.63|40.23|37.41|38.65||38.33|39.76|40.83|41.36|39.65|39.46|39.75|39.68|38.96|38.41|38.28|37.5|38.76|39.93|38.69|36.45|35.71|36.48|36.65|40.3|39.69|40.08|39.92|40.58||42.48|42.91|45.01|44.15|44.01|44.56|45|44.92|46.06|47.42|48.34|48.85|48.4|48.46|48.79||48|48.26|47.48|46.28|46.53|45.91|48.42|46.56|46.59|46.4|47.71|49.32|48.47|47.42|47.58|50.15|49.36|52.59|52.56|51.89||52.72|52.48|54.28|56.91|57.55|58.09|58.41|58.95|59.88|58.86|58.05|48.2|48.7|48.11|48.21|48.65|48.68|49.19|47.98|47.62|46.8|47.95|48.43|47|47.07|46.78|46.59|46.28|46.01|46.19|45.57|44.84|43.79|44.16|44.76|43.67|43.91|42.5|43.39|42.88|42.98|43.86|45.73|45.83|46.19|45.94|45.4|45.33|46.93|47.2|47.09|47.25|47.57|45.54
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||29.34|31.25|31.01|32.02|31.99|33.15|34.51|35.19|36.23|37.61|38.11|38.48|38.53|37.41|37.25|35.75|33.4|33.21|33.12|32.77|34.02|35.67|36.83|35.94|35.34|36.22|37.13|36.83|36.26|34.62|34.7|33.7|34.33|33.1|32.86|34.07|34.15|32.73|31.68||31.24|29.43|28.98|29.3|30.75|30.93|30.19|27.21|26.75||23.9|21.38|22.58|21.43|22.06|22.58|24.41|24.82|25.11|23.58|24.45|24.27|23.89|24.29||25.23|24.16|22.93|23.25|24.4|24.72|23.77|23.19|25.12|23.27|22.86|21.83|20.88|22.98|22.8|23.05|23.97|26.71|25.54|25.15|23.8|25.04|25.09|24.7|27.1|26.75|27.24|28.27|28.31|28.53||30.11|31.04|30.21|30.02|30.7|32.2|33.42|33.26|35.19|35.01|32.17|32.4|34.47|33|33.2|34.09|33.43|34.04|33.34|35.13|32.68|30.95|29.61|29|30.39|31.17|32.62|30.16|30.91|30.45|31.03|32.22|32.1|32.56|33.03|32.92|31.26|32.85||32.58|33.44|35.33|35.64|34.88|34.85|36.27|38.35|36.1|35.92|33.83|33.74|34.01|35.35|34.22|32.37|31.45|33.25|33.73|34.76|32.36|32.84|33.17|31.42||34.84|33.86|38.55|41.74|40.41|41.56|43.96|44.55|45.68|47.27|44.6|45.05|44.06|44.3|44.89||47.45|46.78|45.92|44.69|47.27|44.82|45.51|45.21|45.68|43.31|44.5|46.16|44.37|43.03|42.59|44.51|44.42|46.26|44.35|45.02||47.64|46.41|45.26|47.11|47.06|49.23|50.43|50.12|50.79|51.08|52.16|52.97|54.1|55.02|52.68|53.17|51.18|50.06|48.35|48.92|46.88|47.66|47.57|47.8|46.17|44.75|44.28|45.2|45.56|45.44|44.8|45.29|47.12|50.91|52.12|49.98|50.28|50.77|50.98|50.45|49.42|50.54|51.83|51|52.9|51.98|53.22|49.86|52.83|53.03|52.63|51.83|52.36|51.63
01117|41304|/equities/fate-therap|R2000GROWTH||27.53|30.87|30.62|29.84|28.89|29.03|30.29|30.21|32.9|36.06|33.82|32.65|32.42|32.84|34.14|33.42|32.55|32.81|30.63|30.04|30.53|32.15|33.17|31.38|30.74|31.04|33.34|32.64|32.5|30.68|31.7|31.51|31.29|29.78|28.51|30.01|30.93|28.63|29.1||25.14|24.78|24.88|24.75|26.25|26.8|25.61|23.61|22.23||21.04|19.36|19.38|18.63|17.78|19.81|23.48|24.26|24.29|22|23.65|23.36|22.63|23.1||23.58|22.43|21.85|21.14|22.6|23.1|22.4|21.83|23.73|22.64|24.22|21.81|21.445|23.75|22.35|24.16|27.19|30.69|28.78|29.77|28.56|31.65|31.87|32.44|35.45|34.63|34.52|36.6|36.77|35.48||37.77|38.93|36.94|35.83|37.98|39.57|40.73|40.08|42.39|41.32|38.77|39.86|41.94|38|38|38.69|36.95|37.91|37.71|37.75|36.07|34.05|31.31|29.67|33.55|35.48|35.41|32.77|31.86|32.47|33.05|34.97|34.42|34.55|34.93|33.95|31.83|33.14||33.14|33.71|36.01|37.88|36.39|37.8|38.11|40.95|39.55|39.67|38.91|37.84|39.59|41.11|41.51|36.63|35.78|39.27|39.87|39.52|37.15|38.3|39.31|40.62||43.28|42.2|45.05|47.54|49.31|48.31|49.38|51.86|55.94|60.28|58.51|60.07|59.22|60.15|57.86||64.34|64.1|63.3|60.12|58.76|51.63|54.67|50.17|48.98|49.16|53.25|55.96|54.59|47.84|48|52.6|52.13|55.01|51.77|52.52||54.42|52.19|52.45|55.97|55|53.48|55.49|53.73|55.85|56.49|56.51|61.02|60.79|61.42|59.65|60.38|57.86|57.76|53.8|55.98|54.84|59.31|58.16|59|59.48|59.57|61.17|60.11|61.24|62.51|60.15|59.07|56.55|54.93|56.33|57.12|57.3|56.41|59.5|59.27|59.8|60.79|64.36|64.85|68.86|68.89|68.13|67.2|71.6|66.51|66.5|64.81|65.78|68.43
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||26.22|27.36|25.67|24.1|24.7|25.54|26.57|26.58|26.8|30.36|30.46|29.2|29.3|24.76|25.15|24.1|22.88|21.49|21.4|20.36|20.23|20.17|17.2|16.44|17.06|16.52|17.62|18.05|17.45|16.81|16.05|17.08|17.61|17.49|17.87|18.9|18.37|17.29|17.2||16.88|16.5|16.34|17.11|18.25|18.08|18.11|16.85|17.28||16.99|16.01|16.64|15.65|15.61|17.05|17.85|18.68|19.18|18.88|18.22|18.54|17.01|17.52||18.28|16.57|15.61|15.01|16.07|15.64|15.57|14.11|14.81|14.05|13.88|12.35|12.13|13.29|13.59|15.13|18.97|20.3|18.95|18.76|18.56|19.5|19.49|19.41|19.64|19.06|19.8|22.46|23.29|22.11||22.45|23.26|22.37|22.95|22.55|23.15|23.93|25.07|26.21|24.54|24.15|24.54|25.47|24.15|24.18|24.94|24.01|23.78|23.11|23.94|23.48|22.35|21.2|20.66|22.85|23.43|23.9|23.67|21.32|21.1|21.7|22.39|22.56|22.2|20.32|19.91|17.48|17.52||18.35|18.91|19.76|19.93|17.51|16.88|15.49|16.03|14.85|14.41|14.25|14.08|14.9|15.22|15.08|13.59|13.22|14.49|15.22|15.63|15.58|16.66|16.83|17.04||18.13|18.31|19.18|19.65|19.13|19.25|19.47|20.21|21.55|22.14|21.93|21.89|21.16|21.45|21.99||22|21.62|21.67|20.13|21.68|21.33|22.02|21.49|22.9|23.68|24.11|25.27|25.7|24.45|24.72|26.21|25.64|27.48|27.42|27.28||28.34|28.53|28.75|29.95|29.83|31.32|30.96|30.37|34.15|33.89|33.03|34.29|35.56|32|30.16|31.97|32.14|32.35|31.26|29.25|27.61|28.41|27.69|20.19|21.2|20.91|21.67|21.27|21.13|21.83|22.08|20.81|19.85|19.15|19.16|18.7|18.43|16.91|18.47|18.72|18.55|18.58|20.1|19.02|19.64|19.28|18.54|18.71|19.57|18.99|19.33|19.64|20.21|19.61
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||87.71|91|88.68|88.5|88.51|90.62|93.57|90.62|91.33|91.75|92.16|91.48|89.55|87.07|90.18|88.89|90.05|90.53|93.62|99.47|99.27|97.38|93.3|91.27|89.82|88.77|91.33|90.99|89.04|84.21|84.59|81.67|86.93|85.79|87.83|89.97|92.22|86.48|85.35||85.94|83.01|83.5|84.43|85.14|83.09|80.9|84.02|87.43||86.53|87.96|98.17|97.91|95.91|103.02|110.3|118.93|120.38|122.84|116.81|112.46|106.44|108.92||107.72|103.98|101.26|97.74|102.92|102.18|104.57|103.96|107.93|106|108.52|104.02|101.82|104.55|107.87|115.33|113.47|113.64|108.8|96.33|96.1|98.72|95.26|92.02|96.92|96.97|100.35|100.24|96.55|93.06||91.73|93.11|90.58|89.13|89.43|90.24|90.38|93.82|97.11|98.39|98.44|100.27|103.95|101.21|103.64|106.25|104.12|106.77|107.71|110.46|107.08|105.68|101.55|100.42|99.24|101.56|100.33|94.91|93.38|101.24|104.76|105.04|99.83|101.71|105.92|103.5|100.47|102.7||105.16|103.98|107.54|107.19|103.19|110.21|115.64|119.16|108.8|104.52|100.84|102.68|105.16|106.19|107.78|96.58|93.83|96.37|96.52|99.6|97.59|97.86|99.97|100.74||103.17|104.91|107.85|105.9|103.57|105.45|110.66|108.47|112.63|110.44|111.19|109.6|113.66|112.02|111.92||106.28|105.2|103.93|100.15|104.38|107.91|108.84|107.62|109.81|110.25|110.4|111.34|112.66|108.45|108.86|110.07|107.91|106.5|108.65|105.82||113.01|110.08|116.35|111.65|111.6|103|105.94|105.91|104.27|104.21|101.13|104.65|103.35|104.1|99.95|100.55|99.79|98.15|94.53|94.72|90.39|93.81|93.41|90.17|89.9|92.58|90.52|91.32|87.87|88.15|86.41|87.49|88.92|87.55|90.83|87.19|88.29|88.84|89.27|86.92|92.38|93.77|99.91|97.1|95.16|89.62|86.34|85.77|87.36|89.97|90.75|87.01|89.37|87.52
01120|101888|/equities/q2-holdings|R2000GROWTH||40.35|42.64|41.9|40.87|41.5|43.23|45.57|45.62|47.29|47.15|47.7|46.5|46.29|43.69|45.04|43.92|46.16|47.9|46.11|44.53|43.9|43.48|42.92|40.94|42.45|44.18|43.59|42.28|40.56|38.36|39.35|37.99|38.29|38.31|39.11|40.62|41.33|40.1|40.65||39.56|38.57|39.12|39.72|41.03|41.65|39.67|37.44|37.63||36.89|34.75|36.98|35.76|37.57|40.2|41.71|44.86|46.27|44.49|53.17|54.88|51.58|52.73||54.33|52.19|51.96|50.24|52.83|51.52|50.15|49.49|51.36|42.1|44.2|40.73|39.97|40.94|41.6|45.37|46.39|48.98|49.3|53.03|51.73|53.14|51.86|53.04|54.69|52.87|53.01|55.23|58.31|54.9||56.12|58.42|57.06|57.44|56.89|59.08|59.77|61.75|63.86|62.41|61.65|61.43|64.44|61.63|62.21|63.77|63.08|64.21|63.6|62.97|60.79|58.51|54.12|51.54|56|57.66|59.62|58.03|58.74|60.2|61.39|63.3|63.73|65.05|63.56|65.54|58.92|62.46||62.38|63.45|66.07|66.2|63.18|63.28|65.76|67.2|64.9|64.57|63.33|61.4|64.03|64.86|65.25|59.83|57.36|59.74|60.15|65.99|63.44|63.6|64.56|62.44||65.87|68.6|74.02|75.2|72.78|75.66|75.32|74.8|79.57|81.11|79.44|80.31|78.53|79.15|80.9||81.88|81.75|80.57|78.7|80.42|78.89|79.28|77.5|81.24|79.32|80.95|81.87|78.91|76.31|71.96|77.88|76.07|80.3|79.41|80.66||83.16|80.4|83.09|89.03|87.69|87.54|88.74|87.03|85.32|85.04|84.4|88.75|86.26|86.66|87.11|77.74|76.23|78.5|78.46|79.06|77.91|80.51|80.98|79.92|80.41|81.47|81.96|81.55|81.59|80.94|77.14|75.2|73.8|76.28|79.6|79.24|76.4|76|81.74|80.14|82.06|83.4|87.23|87.51|87.03|84.73|85.58|84.76|87.12|85.22|83.66|84|84.83|86.38
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||41.8|44|43.5|43.13|42.4|43.53|44.53|44.36|45.05|44.96|44.96|43.48|43.64|41.83|42.97|41.94|42.66|42.35|41.26|41.62|40.77|40.76|40.91|39.39|40.16|39.77|40.22|39.59|39.38|37.85|37.48|36.62|37.22|36.96|36.75|37.5|37.5|35.28|36.49||36.36|35.73|36.49|37.37|37.73|37.73|34.96|35.97|36.55||37.52|38.09|42|41.26|41.02|43.5|46.12|47.66|48.23|47.3|46.32|46.6|45.41|45.75||46.11|45.1|42.41|40.73|41.7|41.5|42.25|42.18|44.17|43.4|44.35|42.58|43.83|44.57|41.56|43.7|43.12|45.12|45.27|46.98|46.83|48.53|47.9|47.44|49.25|48.59|50.1|50.82|50.17|48.82||49.28|49.14|47.95|47.02|47.74|48.3|48.01|50.49|51.92|51.94|52.01|52.91|53.49|52.23|52.88|52.86|51.51|53.24|52.28|52.59|51.83|52.52|49.93|48.79|49.28|49.34|47.14|46|44.09|48.5|50.09|51.11|49.3|51.86|51.89|49.66|50.06|50.9||51.59|52.01|54.35|53.75|50.13|50.73|51.58|51|49.95|48.71|47.2|46.88|47.21|48.76|48.86|47.24|46.03|47.16|47.65|47.94|46.38|47.28|47.81|49.35||51.7|52.51|52.82|51.9|52.49|54.33|53.4|52.41|53.96|52.33|52.11|51.63|52.39|52.34|52.16||51.17|49.75|48.31|45.76|46.64|45.66|46.93|47.19|47.84|50.74|50.87|51.55|50.5|50.05|48.71|49.5|45.35|47.5|49.13|49.22||52.69|52.65|52.55|53.31|55|51.96|52.01|51.95|51.15|51.77|52.36|51.7|54.15|54.68|52.64|53.03|51.29|51.91|50.28|49.42|49.06|50.38|49.85|49.38|49.24|47.53|46.5|48.16|48.87|48.34|47.78|48.73|47.7|47.48|48.51|47.69|48.45|47.87|49.23|47.57|49.18|49.12|49.18|49.31|48.43|46.38|45.08|45.18|45.08|46.48|46.14|46.57|45.2|44.3
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||91.42|92.5|93|92.27|90.94|92.45|91.93|88.72|78.9|77.59|80.24|78.94|78.16|77.43|76.61|74.99|72.73|71.51|70.75|69.38|71.91|70|63.63|61.95|62.45|59.19|61.07|62.72|60.49|59.89|58.65|58.63|61|60.01|62.15|63.15|61.34|59.4|59.8||61.32|59.99|61.21|65.01|65.14|65.91|60.01|61.13|67.13||63.61|66.93|71.47|72.78|72.76|79.65|81.3|81.84|80.01|79.41|76.17|74.86|73.63|73.14||75.39|73.15|74.2|72.03|72.16|69.67|67.57|66.71|69.75|67|67.21|65.88|66.26|67.91|65.07|72.56|70.73|69.93|66.38|64.51|63.98|67.72|64|66.21|68.75|68.93|71.11|75.41|74.9|74.76||74.31|75.4|73.89|74.59|76.7|78.25|77.64|78.44|82.25|80.93|78.57|82.19|81.94|81.42|84.01|78.73|77.7|76.32|76.13|75.39|74.21|68.81|68.53|67.41|71.27|73.33|74.53|74.5|76.08|77.17|74.9|75.69|73.51|72.66|70.77|68|67.36|66.65||67.4|66.56|67.88|68.77|66.74|68.81|66.85|66.89|66.3|71.13|74|73.57|75.57|77.16|75.14|71.43|71.87|72|72.71|70.5|70.43|72.37|74.98|73.31||76.93|76.6|77.77|79.89|75.51|77.67|80.1|78.35|85.78|80.82|76.59|75.17|76.06|75.32|76.19||72.62|71.95|72.66|67.68|71.82|74.26|74.59|76.51|79.65|84.01|84.07|84.47|83.84|81.78|76.89|78.4|75.85|79.62|82.19|78.63||83.17|83.05|81.02|79.38|83.59|82.6|84.43|85.35|85.78|86.1|85.75|89.29|89.24|90.5|86.7|88.88|88.85|86.99|84.66|79.74|79.61|82.96|82.8|80.15|78|76.99|75.35|76.9|73.07|73.82|73.84|70.38|72.01|71.25|72.52|72.09|73.3|74.59|73.93|70.25|71.99|71.59|75.02|74.12|75.36|71.8|70.82|69.73|71.55|71.33|71.67|66.95|71.23|71.4
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||21.23|20.92|20.47|20.64|20.78|21.01|21.11|21.43|21.93|22.28|22.26|21.93|22.13|21.27|21.51|21.42|21.56|22.18|22.11|22.58|23.13|22.77|23.25|22.48|21.52|22.01|22.75|22.43|22.36|21.68|22.5|21.61|21.86|22.66|22.88|23.39|23.5|24.2|24.33||24.3|24.09|24.27|24.04|24.64|24.61|23.92|23.3|22.94||22.84|22.65|23.02|22.78|23.31|24.02|24.79|25.74|25.99|25.78|26.11|26.84|26.3|26.46||26.68|26.23|26.305|26.45|26.43|26.62|26.08|26.02|26.89|25.95|26.48|26.5|25.08|26.22|26.67|27.8|28.27|28.72|26.79|26.64|26.4|26.88|26.72|26.84|28.4|28.59|29.5|29.55|29.3|29.07||30.06|30.81|31.14|31.04|31.35|31.37|31|31.51|31.22|31.52|30.84|31.23|31.95|31.52|31.24|31.04|33.74|34.97|34.86|35.35|35.07|34.72|34.21|33.38|33.81|34.77|35.32|34.77|35.5|35.77|35.3|35.71|35.65|35.7|36.23|35.37|34.54|35.27||35.22|35.44|36.4|36.46|36.01|36.16|35.89|36.34|36.06|35.59|35.47|35.64|36.02|36.46|36.47|35.06|34.45|34.86|35.42|36.63|35.03|35.8|36.39|37.32||38.92|38.95|39.69|40.02|39.57|40.03|41.37|43.75|43.88|44.37|45.41|45.8|45.99|46.4|46.65||44.41|44.93|44.17|44.32|44.39|44.41|42.83|43.41|40.12|40.2|40.13|41.38|40.89|40.5|39.62|40.45|39.35|40.13|40.97|41.19||43.53|44.58|44.11|44|43.58|43.61|44.58|44.09|44.28|44.79|44.47|45.28|45.19|45.33|43.94|43.83|42.81|42.97|42.31|41.47|41.14|42.06|41.66|41.09|41.34|41.18|41.16|41.09|41.04|41.37|40.97|40.85|41.02|41.42|42.45|42.05|42.62|43.82|43.35|43.43|43.95|43.82|44.55|42.61|42.81|41.35|41.69|40.16|41.38|41.86|41.94|41.57|42.22|42.46
01124|40089|/equities/qualys-inc|R2000GROWTH||154.06|158.18|156.29|153.35|151.68|153.59|156.41|153.88|155.6|153.94|149.45|145.39|148.03|142.7|127.43|127.76|126.91|128.88|124.4|123.99|122.32|122.12|118.93|125.49|129.89|129.9|131.92|128.79|127.56|123.05|123.89|120.83|121.87|123.97|130.21|132.34|133.51|131.13|130.99||129.85|126.14|129.42|129.26|135.23|136.52|130.85|124.31|123.76||121.91|117.78|121.31|119.89|121.8|124.94|128.81|132.29|133.68|130.75|132.3|133.84|129.67|130.68||138.2|130.96|125.38|122.88|124.02|120.37|117.74|115.57|118.7|118.29|121.3|114.48|112.45|117.25|113.49|119.32|130.84|138.52|134.83|139|136.28|140.52|138.03|136.74|143.08|139.33|142.34|146.75|146.32|142.22||147.03|149.65|144.6|143.02|138.13|137.56|137.2|140.09|143.45|140.47|142.41|143.5|143.93|141.93|139.81|141.39|138.06|140.88|135.7|133.31|130.05|127.51|122.92|116.53|127.48|129.63|128.55|124.05|124.86|128.26|129.79|130.71|125.55|125.31|122.82|121.32|111.19|113.01||114.8|115.92|121.64|122.57|121.65|115.365|134.69|136.33|130.96|129.24|129.01|125.61|127.47|128.58|128.14|123.6|121.2|120.75|122.38|129.63|124.28|125.05|124.96|125.1||126.29|124.03|127.55|130.53|128.09|125.66|127.14|124.71|128.82|136.63|137.22|140.56|140.98|140.61|140.11||139.37|137.7|137.22|134.13|135.06|131.14|134.87|131.86|133.72|132.1|132.19|132.45|132.06|126.65|127.64|129.42|125.28|130.29|134.34|129.71||133.5|128.63|131.95|137.44|137.32|138.2|139.94|136.49|139.52|137.84|137.67|139.82|139.55|135.04|137.04|125.18|124.97|124.59|124.48|120.06|118.05|119.07|118.76|117.36|116.5|114.84|114.95|114.35|114.35|114.98|114.14|110.22|109.87|109.9|112.67|111.15|109.68|108.43|111.37|111.29|110.96|111.67|116.32|119.23|119.76|116.96|115.9|115.27|119.3|119.36|119.52|119.29|119.21|114.86
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE||53.81|55.18|54.9|55.71|55.63|57.82|58.84|58.83|59.94|59.88|60.51|59.17|59.08|57.48|56.72|54.9|57.74|58.13|57.01|57.48|58.27|57.52|56.25|54.97|55.6|55.38|54.89|53.91|52.49|50.28|50.86|50.18|50.04|50.74|51.29|52.32|52.49|52.51|53.76||52.8|52.77|53.54|53.64|54.4|54.92|52.84|52.75|52.82||53|52.71|54.14|54.37|55.98|59.69|59.96|62.5|62.97|63.34|64.83|65.5|64.7|66.62||67.09|65.51|64.03|64.22|64.07|70|67.41|67.33|68.15|67.63|66.02|63.8|62.82|65.02|65.6|67.99|75.11|79.49|77.16|78.72|79.64|79.88|78.7|79.88|83.05|80.91|82.12|82.92|83.39|83.57||82.99|82.81|80.64|81.64|81.68|80.46|80.31|72.48|73.37|74.32|74.44|73.97|74.77|75.98|74.8|73.77|73.76|75.99|75.08|76.31|75.22|75.01|72.45|71.92|72.86|73.45|74.01|72.56|71.78|73.37|73.58|73.8|73.96|74.82|72.88|71.7|70.97|71.01||66.01|66.04|68.58|68.79|67.6|68.2|70.01|71.93|71.01|71.23|71.37|70.98|72.65|73.83|73.94|71.4|68.85|69.34|70.09|72.22|71.49|72.75|73.43|74.53||75.78|76.6|77.96|78.7|76.74|77.88|77.9|77.35|79.93|80.6|79.34|79.94|81.25|82.16|82.26||81.38|81.37|80.94|78.83|80.62|81.41|82.28|79.2|79.4|78.87|78.35|80.26|79.91|79.65|77.14|78.47|75.93|76.67|76.92|76.9||79.6|79.56|80.33|81.57|80.8|80.87|83.36|82.91|83.51|83.3|83.46|85|82.96|83.97|82.81|83.94|83.61|83.67|83.5|83.44|82.48|85.08|85.32|84.7|84.25|84.13|83.77|83.73|83.38|82.97|82.58|80.64|81.5|81.48|81.86|80.5|80.02|79.1|80.86|80.24|78.5|77.6|77.86|78.02|77.13|75.26|74.49|75.37|77.33|77.07|76.81|76.83|77|76.03
01126|15761|/equities/conmed-corp|R2000GROWTH||91.9|96.37|95.46|92.92|94.93|98.26|100.28|101.25|103.04|103.21|103.15|100.54|100.85|97.4|100.51|97.01|96.53|100.07|98.46|97.57|97.63|99.62|103.92|102.15|102.57|102.06|102.15|99.94|98.47|95.49|96.08|93.7|94.65|92.69|92.66|95.4|96.71|93.96|96.98||96.89|95.76|100|97.49|97.37|94.07|91.24|89.67|89.41||88.93|88.23|94.3|93.36|96.49|102.73|103.23|108.62|110.82|110.85|111.06|115.65|111.79|116.29||115.99|115.6|112.01|109.85|112.32|112.45|111.71|112.64|117.62|115.23|115.82|113.72|111.75|109.31|108.59|116.97|122.95|139.43|134.37|134.04|132.96|136.4|139|139.67|144.74|140.86|150.75|154.18|149.77|142.73||144.13|147.02|145.82|143.23|145.33|147.93|145.22|145.03|146.31|149.8|148.55|149.45|149.9|147.75|144.67|142.78|138.89|142.96|143.1|145.21|145.23|141.8|138.42|136.04|138.09|137.44|136.18|135.42|140.27|142.81|143.69|143.63|144.55|146.16|148.3|148.23|141.9|141.93||139.4|139.37|144.1|142.95|139.14|140.03|140.81|141.7|138.9|136.1|139.03|137.66|139.03|139.32|137.58|135.12|130.05|121.88|123.99|125.07|124.41|127.29|130.35|132.53||135.24|136.53|136.84|136.32|133.45|142.93|145.4|146.06|150|145.86|141.76|143.32|143.92|143.32|143.4||142.02|139.88|136.06|132.92|134.42|132.21|135|133.85|136.68|136.93|138|144.41|142.44|137.98|131.86|135.17|131.17|131.46|132.69|135.08||142.45|142.85|142.99|142.01|142.48|146.22|151.7|150.9|151.55|151.09|155.73|157.03|155.56|156.56|154.57|152.18|149.34|146.31|146.28|145.69|139.73|143.51|144.05|146.1|145.03|145.06|144.16|141.37|142.03|139.13|135.98|137.05|135.48|138.24|138|136.2|130.56|129.86|133.59|130.83|131.8|130.45|131.32|129.77|130.92|129.61|127.43|128.98|130.03|131.68|128.32|125.03|122.87|122.97
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||86.39|90.37|87.78|86.27|86.52|88.65|92.44|91.43|94.15|94.14|93.72|91.59|89.67|87.8|87.28|86.19|86.48|86.8|87.13|88.47|88.54|87.97|84.91|82.63|83.69|81.82|83.48|85.15|84.11|80.33|78.26|75.95|77.04|76.03|74.61|75|76.7|75.12|76.89||76.36|76.03|76.11|77.61|77.86|77.49|73.04|73.48|76.21||76.32|76.97|83.4|79.72|78.46|85.89|90.62|95.3|96.59|95.13|94.98|95.4|94.94|89.29||89.93|86.84|84.15|80.89|82.46|82.8|86.97|88.58|92.22|88.13|88.21|84.59|84.8|86.66|84.02|92.08|92.06|93.81|93.25|92.85|93.48|97.58|95.75|94.2|96.88|94.69|96.53|98.7|98.19|94.26||95.01|94.98|89.6|87.15|86.22|88.56|91.35|92.95|93.05|94.35|92.77|95.02|97.15|92.86|91.26|88.98|88.29|90.03|89.66|91.45|90.95|91.67|89.86|88.87|89.41|90.68|88.52|83.35|82.5|86.27|87.29|88.89|86.63|88.11|90.65|90.74|87.64|90.48||91.86|93.5|94.18|91.69|86.9|88|91.78|91.99|90.29|88.24|85.76|84.65|85.39|87.5|88.4|83.68|82.05|85.33|85.98|85.63|84.47|85.1|86.52|88.04||89.98|89.86|90.5|92.48|90.77|91.91|90.66|89.42|93.19|92.61|91.96|91.08|91.38|90.4|90.44||89.15|89.37|87.02|80.74|80.77|78.85|80.03|79.53|80.14|81.27|83.99|82.36|81.07|79.95|76.1|77.83|74.38|77.4|81.22|80.75||89.26|88.4|87.86|88.58|88.89|90.31|93.17|93.28|91.56|90.16|90.03|91.42|92.86|95.22|91|90.97|89.36|87.81|85.54|84.42|83.5|84.3|84.41|83.93|84.13|83.12|84.83|86.09|84.2|84.38|84.49|86.02|86.04|86.23|85.7|85.48|85.26|85.56|86.87|83.7|86.18|86.25|87.88|86.65|84.55|85.46|83.91|83.68|84.1|83.35|82.82|82.61|81.27|76.43
01128|16502|/equities/lhc-group|R2000GROWTH||161.9|163.26|163.16|162.27|162.36|162.99|162.87|162.43|162.47|162.4|163.37|162.61|163.32|162.6|161.81|161.79|161.72|164.06|162.44|162.58|163.06|163.1|163.33|163.28|162.84|163.24|162|161.84|162|161.82|162.43|159.9|158.22|157.57|157.64|158.93|159.61|158.44|155.96||155.05|155.74|155.25|154.65|157|156.79|157.3|159.1|154.43||157.59|159.06|161.97|162.53|163.59|166.37|166.29|166.8|167.88|167.04|166.53|166.13|166.03|166.66||166.98|166.22|166.01|165.81|165.75|166.34|165.79|165.79|165.9|164.48|164.5|164.86|164|165.37|165.72|166.17|165.83|166.33|166.28|166.73|165.85|166.94|166.25|166.36|167.01|167.03|167.03|167.21|167.3|167.1||167.14|167.46|167.35|167.21|167.54|167.59|167.5|168.37|168.99|168.13|168.6|168|166.56|157.23|153.21|156.85|152.79|153.78|148.59|150.77|147.74|143.14|138.57|129.78|136.44|137.44|141.26|133.91|138.14|137.02|135.15|137.22|139.78|136.17|134.96|128.53|120.96|123.9||125.2|126.2|131.26|132.75|126.39|126.2|126.46|127.01|124.21|121.79|122.47|121.33|123.13|124.71|124.1|117.58|114.1|117.86|118.75|125.22|120.23|122.27|122.36|125.21||131.42|127.09|123.66|130.58|127.74|128.02|128.89|131.81|137.67|140.56|137.23|138.61|136.55|137.9|136.94||135.99|131.98|131.65|126.75|129.87|124.59|130.5|129.77|130.25|133.29|131.1|131.72|125.82|117.96|111.41|114.91|110.23|114.72|120.52|123.64||127.83|130.25|133.93|134.97|138.67|141.97|144.89|144.03|149.44|145.33|147.95|151.01|146.12|144.06|135.49|141.24|133.71|139.91|134.59|134.45|135|136.23|143.74|145.62|149.04|149.96|154.64|146.82|145.4|143.63|142.63|137.33|135.12|144.49|145.22|145.23|145.68|150.44|153.17|156.91|159.76|159.11|162.39|160.27|160.88|164.23|165.23|165.94|168.97|165.59|168.87|169.7|174.99|176.01
01129|17001|/equities/papa-johns-international|R2000GROWTH||82.03|86.05|85.72|84.87|85.9|88.31|92.12|93.14|93.5|95.98|92.89|90.5|90.83|90.73|93.26|91.95|93.89|96.77|94.82|94.27|95.89|90.04|85.31|83.89|84.62|86.21|86.76|87.19|85.92|81.87|84.7|82.17|85.49|84.63|85.66|86.7|87.22|85.16|85.47||86.6|83.52|85.16|84.05|84.56|83.62|83.61|81.25|81.99||80.73|81.29|83.33|82.99|83.62|83.48|87.39|88.13|89.22|89.17|87.83|90.9|88.7|88.01||88.01|84.98|83.05|77.87|77.77|77|77.37|76.42|81.05|81.61|81.66|80.16|81.81|86.06|83.54|87.36|90.04|92.77|89.78|91.98|91.05|92.04|95.16|96.32|103.62|100.84|104.68|105.85|105.55|101.83||101.11|103.95|102.71|102.45|103.8|105.49|105.8|106.73|106.98|106.81|105.28|105.71|106.16|102.18|100.37|99.79|99.57|100.63|100.47|103.31|100.47|101.54|98.52|96.88|94.86|96.95|98.45|94.17|94.38|102.32|103.03|108.18|108.85|106.82|107.13|105.82|106.54|111.01||114.27|114.45|116.37|116.69|117.05|115.89|115.95|120.6|120.02|118.87|121.2|122.53|124.97|124.19|123.45|122.81|118.07|116.42|117.11|118.68|114.38|114.71|115.82|118.55||118.15|119.38|120.42|122.49|127.07|127.67|125.92|122.91|125.57|133.14|133.47|134.69|137.93|134.06|134.63||132.6|131.12|130.46|131.33|131.1|129.03|131.58|128.14|128.23|128.34|130.7|133.02|130.84|128.26|124.29|125.07|120.12|121.92|126.21|128.84||133.84|130.52|130.5|133.06|131.78|129.64|129.31|130.8|130.13|129.96|128.49|131.97|130.13|132.29|140.01|123.27|124.4|125.76|124.08|121.69|119.68|118.66|121.04|121.28|121.07|120.93|122.53|124.06|122.39|125.38|125.6|126.36|124.1|124.55|127.41|127.68|125.19|126.45|127.97|126.99|128.3|125.19|128.67|129.72|129.11|128.61|129.46|128.55|129.12|130.45|130.22|127.81|128.66|129.4
01130|16008|/equities/the-ensign-group|R2000GROWTH||86.93|90.5|89.59|89.42|89.74|90.71|91.24|90.06|88.54|89.27|87.84|86.11|86.75|85.31|85.89|84.87|83.87|85.97|87.23|81.87|79.69|79.95|79.54|79.69|78.77|78.77|78.03|76.46|76.02|74.52|75.33|73.63|73.69|73.87|73.47|75.06|75.1|74.24|75.25||75.69|73.47|75.58|73.92|75.91|75.25|72.92|71.84|71.06||74|72.79|73.51|72.77|73.65|75.87|76.27|76.5|79.83|79.53|79.21|80.26|78.14|81.17||82.41|80.6|79.47|78.55|79.43|79.03|78.93|79.12|81.54|78.62|78.8|77.87|76.35|77.45|76.74|75.98|77.76|78.94|78.4|79.1|80.33|81.97|81.5|82.84|83.79|81.18|87.3|87.05|84.82|83.93||85.35|84.45|82.41|85.42|87|88.05|88|89.14|89.98|94.23|90.01|89.35|88.91|87.04|86.51|85.43|85.13|87.23|87.34|87.02|87.81|86.51|84.64|83.61|84.82|85.99|87.46|87.44|85.99|85.39|84.98|84.5|82.86|84.04|82.19|79.51|77.75|78.96||79.79|79.92|80.95|80.57|77.57|78.05|78.98|74.99|73.17|70.96|72.89|73.43|74.32|74.57|75.43|73.99|73.41|74|75.12|77|75.52|75.89|76|77.39||80.43|80.28|78.41|80.63|80.99|80.29|81.77|83.07|83.86|85.27|83.96|83.71|85.08|85.07|84.14||81.8|82.14|80.14|77.04|77.89|76.09|78.01|79.01|78.6|79.22|78.29|80.29|79.74|78.13|75.51|76.41|74.83|76.33|77.2|77.75||81.16|81.66|82.16|80.34|82.01|82.09|81.56|81.4|82.16|81.95|81.3|82.25|81.52|83.13|77.37|78.34|75.78|78.28|78.01|76.18|69.25|70.32|69.43|72.15|73.47|72.09|73.87|73.74|72.84|72.73|72.27|72.39|71.3|72.51|72.3|73.65|75.29|75.54|75.62|74.89|75.18|75.42|76.93|75.4|75.91|77.13|76.77|76.83|77.98|78.91|77.69|79.13|80.38|80.08
01131|101895|/equities/trinet-grou|R2000GROWTH||84.12|86.67|87.11|87.44|88.31|89.52|89.19|90.26|90.98|91.97|91.43|89.16|89.28|86.37|85.96|84.14|83.98|84|81.96|82.43|82.5|82.32|81.55|78.86|80.91|80.72|82.56|81.56|80.06|77.78|78.46|77.8|78.11|79.04|79.53|80.84|80.73|79.06|78.11||77.8|77.62|75.59|75.61|77.14|76.61|74.52|73.18|72.67||70.39|70.04|74.08|74.48|73.44|76.54|77.89|79.07|80.43|79.27|79.28|79.97|78.73|78.54||78.5|77.7|74.46|74.91|76.14|75.35|74.99|76.78|81.79|79.77|80.61|79.23|80.06|81.08|81.98|84.38|84.98|88.4|88.19|88.35|88.7|92.65|91.19|91.11|92.62|93.25|96.25|98.57|97.78|95.54||96|95.65|94.27|93.54|94.89|95.59|95.87|96.12|98.23|99.26|98.36|102.19|102.77|97.23|95.25|95.3|92.53|92.69|93.68|92.83|90.06|90|87.89|86.06|85.17|86.35|86.58|86.83|86.35|87.8|87.5|88.18|86.35|87.31|88.72|85.97|85.53|83.98||87.04|87.74|81.22|86.16|84.41|83.99|86.62|88.65|89.09|86.25|86.59|86.27|86.5|85.74|85.2|83.6|81.43|80.74|82.69|85.66|83.07|83.83|84.38|83.41||85.8|87.15|88.4|89.37|90.24|90.28|92.47|93.69|97.41|96.44|95.26|95.64|96.97|97.5|96.96||94.57|94.04|93.83|90.73|92.44|91.81|95.37|93.74|96.04|96.32|95.93|98.1|98.73|98.95|96.18|98.14|94.86|100.3|103.72|102.47||106.51|107.79|106.13|105.76|105.83|107.03|108.35|107.32|108.44|108.07|105.47|106.47|106.65|106.15|102.9|103.7|101.94|101.53|101.25|100.17|98|98.49|97.02|96.95|96.95|96.88|97.47|98.61|98.7|98.36|99.6|99.79|99.66|99.96|100.58|98.93|99.57|96.89|96.54|94.58|95.28|94.44|95.55|96.37|95.83|95.11|94.69|94.92|93.65|93.37|93.04|91.51|92.7|92
01132|16842|/equities/overstock.com|R2000GROWTH||26.11|27.45|27.045|27.07|27.32|28.48|30.98|32.1|34.13|30.54|31.71|31.05|30.17|28.82|31.92|28.94|28.39|29.61|28.96|29.78|29|30.32|28.28|26.7|28|28.04|29.33|29.09|27.9|26.41|25.99|25.23|25.61|25.7|25.75|27.26|28.53|26.46|28.06||26.17|25.01|27.19|28.3|30.12|33.46|31.61|29.68|29.74||29.26|28.01|30.59|29.7|29.44|30.81|30.99|32.01|31.46|31.46|30.85|32.62|30.74|30.99||32.31|31.58|29.48|25.77|27.22|27.54|27.83|27.35|30.92|28.26|31.33|30.75|29.33|32|33.54|34.95|36.43|39.1|37.78|36.23|33.56|32.28|31.42|31.43|33.33|33.69|35.79|37.25|39.04|37.59||38.41|40.43|39.99|40.2|40.45|40.81|40.66|42.88|43.9|43.01|44.005|46.72|51.7|47.43|46.83|49.33|49|50.6|48.78|52.32|52.09|48.49|45.31|43.4|44.78|49.78|51.57|52.11|50.63|51.55|52.31|55.97|55.15|56.9|53.98|53.01|44.77|36.45||39.71|42.15|45.33|49.96|47.31|47.76|49.89|52.88|52.86|49.72|49.53|45.94|47.16|50|47.94|43.09|39.26|39.8|41.29|43.12|40.86|44.64|46.45|47.04||49.15|51.41|53.76|55.37|52.53|53.4|53.32|54.34|58.63|59.95|59.01|60.64|59.72|60.12|61.05||62.85|61.97|64.02|61.92|64.38|64.4|67.93|67.22|68.16|73.22|77.88|81.53|85.96|82.82|80.7|84.62|84.7|89.26|90.06|92.18||92.8|92.75|101.66|107.93|106.67|104.45|108.3|106.89|103.07|98.47|96.23|101.98|105.36|104.46|104.89|104.8|101.36|94.67|95.23|93|77.16|82.1|83.69|80.94|80.96|82.76|80.85|80.18|77.67|76.4|73.81|76.92|75.87|78.28|76.41|74.33|74.57|73.8|78.97|77.92|81.78|82.32|84.03|81.41|78.61|75.71|72.26|71.94|73.75|70.4|70.21|69.39|70.76|68.86
01133|16954|/equities/perficient|R2000GROWTH||80.75|83.9|79.9|80.98|82.17|83.81|86.09|83.45|86.88|88.74|87.04|85.72|84.88|82.92|89.23|88.81|93.08|109.44|106.62|107.91|105.52|104.42|100.86|96.79|99.02|98.6|100.62|98.47|95.74|90.97|91.86|89.58|90.01|90.18|93.51|94.5|94.11|91.94|91.79||90.25|91.69|90.88|91|94.67|93.63|89.37|87.73|88.65||86.92|87.07|91.8|89.58|89.03|95.1|99.39|103|104.93|103.81|104.73|104.78|98.65|97.91||100.39|96.38|94.66|93.35|97.16|96.81|95.89|94.56|98.3|96.96|101.39|94.22|92.59|96.01|92.13|96.31|98.09|104.33|102.1|102.06|99.41|104.9|100.25|100.01|106.05|103.88|107.06|111.17|111.09|107.2||108.08|111|107.87|105.05|106.26|107.82|106.91|111.06|112.93|112.29|110.09|114.14|115.12|109.22|107.45|107.74|106.81|109.63|108.59|110.25|106.76|105.02|101.62|96.81|101.35|103.18|104.59|102.37|97.52|101.07|104.43|106.21|100.54|101.9|105.36|102.98|94.82|98.61||101.16|100.67|105.98|104.23|100.82|100.86|104.61|107.14|104.33|102.4|103.96|101.66|104.35|105.81|104.82|99.33|95.2|99.47|95.76|101.41|99.24|98.73|97.45|99.71||102.72|105.12|108.82|108.58|107.62|111.53|116.19|116.46|121.59|125.44|129.29|129.85|133.31|132.32|136.31||130.52|127.57|126.54|122.08|121.88|120.75|128.88|126.89|130.66|139.95|139.74|136.9|134.37|127.9|128.53|134.08|129.33|137.03|138.36|134.24||139.49|136.72|138.76|146.63|146.77|144.39|143.6|140.79|140.81|141.25|142.05|148.26|148.59|148.24|148.84|131.33|125.23|123.91|123.6|124.79|121.9|123.19|124.71|123.87|122.22|126.24|132.96|132.87|128.8|129.88|126.34|123.82|120.9|120.88|122.86|119.89|120.05|119.31|119.37|115.7|118.6|117.24|121.45|123.06|122.29|119.38|115.92|113.37|115.5|117.19|117.66|116.71|116.05|118.51
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||262.07|269.25|265.45|265.71|269.54|277.25|278.24|283|284.45|280.68|277.7|276.11|271.8|264.31|261.27|254.18|245.71|240.5|241.31|243.49|243.21|236.18|235.85|233.21|227.61|225.77|229.44|225.59|227.11|219.51|227.26|221.94|224.41|222.18|225.82|229.16|230.63|221.87|243.47||236.14|229.64|222.49|224.55|226.24|228.21|217.66|210.69|208.94||207.06|205.42|212.37|219.26|217.98|223.26|226.34|231.36|230.55|237.28|232|226.01|220.7|219.88||220.23|214.37|209.23|206.22|209.08|203.68|209.27|208.24|210.85|205.72|206.49|202.36|199.84|200.5|206.87|210.74|210.15|222|218.24|222.5|221.69|231|227.9|226.38|234.35|233.67|238.44|236.9|231.19|226.24||231.73|235.23|231.86|229.35|232.27|234.04|239.52|230.78|232.33|232.2|228.02|229.31|230.84|230.17|232.19|231.15|227.5|229.2|227.14|227.95|222.72|217.24|217.15|211.21|209.82|212.03|211.61|206.55|206.07|216.73|215.27|215.26|210|209.76|210.97|206.32|194.28|195.3||203.58|192.76|195.45|194.06|190.88|189.82|194.36|198.94|199.27|196.62|198.51|198.2|202.7|200.05|200.32|194.42|184.09|184.44|188.17|193|189.18|185.09|189.07|196.64||205.97|214.95|219.55|223.77|217.36|223.25|222.9|217.04|222.83|225|237.89|236.1|236.67|241.45|231.73||224.37|221.13|217.67|212.6|215.57|219.17|216.91|217.24|214.03|210.31|210.07|215.4|214.58|211.49|208|212.6|203.77|208|207.31|201.89||214.61|215.19|214.1|209.07|204.27|207.05|204.48|201.91|203.65|201.14|198.41|201.54|202.45|204.36|203.3|199.26|203.43|193.8|187.15|164.9|163.26|168.23|165.99|165.92|165.6|162.82|165.35|165.67|165.38|166.69|161.95|162.77|163.63|164.41|166.42|163.16|165.07|159.57|163.48|161.7|165.32|164.73|170.01|169.17|165.92|162.89|160.85|162.96|162.5|160.94|162.36|163.45|165.62|165.54
01135|16044|/equities/exlservice-holdin|R2000GROWTH||170.49|174.99|173.82|175.36|175.3|177.53|177.77|178.38|176.5|174.73|173.15|170.88|175.31|173.19|173.39|173.51|170.57|169.98|169.4|168.07|168.37|163.52|148.54|146.48|143.78|143.58|144.9|141.65|146.96|144.08|145.69|142.25|141.16|141.18|152.75|152.61|153.11|151.46|147.55||148.29|147.33|149.05|145.38|153.41|148.43|142.65|140.48|138.03||134.26|133.85|138.74|139.83|139.34|145.12|147.01|149.94|152.01|148.91|147|148.03|144.05|142.19||143.79|138.8|134.05|129.55|130.75|131.82|130.38|128.78|133.38|132.96|135.2|131.59|130.27|130.19|131.66|137.36|138.39|143.35|137.11|135.46|136.15|143.36|143.07|140.46|145|144.99|150.23|152.01|147.32|143.88||145.71|145.13|143.6|143.4|144.87|145.63|146.93|149.19|144.72|145.14|143.27|144.25|141.35|136.31|136.75|137.42|137.79|139.59|138.52|137.57|136.4|140.07|131.55|126.23|125.14|125.63|124.64|119.35|121.65|123.26|122.77|123.51|123.04|120.79|119.9|117.39|114.32|113.5||114.02|116.35|119.75|119.98|119.04|120.76|121.08|125.1|123.79|122.57|122.37|121.39|121.95|121.91|120.52|118.09|115|116.85|119.13|126.95|125.19|126.63|126.41|127.55||129.72|130.01|131.84|132.7|132.05|133.61|136.84|136.67|144.31|144.86|144.77|144.72|145.06|144.18|144.48||139.82|138.39|136.19|132.9|132.03|132.6|133.7|132.81|133.94|135.55|135.27|137.44|136.48|133.79|131.54|133.05|128.97|129.87|132|128.48||133.78|133.89|134.3|137.04|135.53|134.76|136.55|136.31|136.3|137.31|133.97|135.65|135.91|137.14|134.72|130.46|129.44|123|122.63|122.32|122.94|124.5|122.73|124.29|122.84|123.7|124.13|125.83|124.15|127.05|123.41|124.86|123.33|125.91|124.72|124.41|125.2|126.28|126.78|123.12|126.24|123.51|124.03|123.94|123.49|122.72|120.54|120.16|121.96|123.31|123.66|123.94|122.48|121.88
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||114.12|115.28|114.55|114.55|116.16|119.07|119.74|118.62|117.77|117.15|116.66|114.94|113.08|111.44|109.96|109.05|107.74|109.03|110.31|110.56|109.98|109.57|112.11|114.44|113.37|112.2|115.81|114.01|114.03|111.06|112.62|111.43|114.64|114.69|115.87|115.72|116.57|115.97|116.4||117.48|116.59|114.37|116.22|113.85|113.82|109.06|109.22|108.98||109.68|109.21|111.31|112.09|111.87|113.14|114.02|116.66|119.59|119.43|119.27|121.01|119.25|121.12||120.16|120.19|115.14|116.99|115.39|117.34|117.76|118.45|119.69|118.88|116.73|117.49|115.76|114.83|119.23|116.69|116.6|117.35|113.73|115.27|114.78|115.54|114.52|113.01|115.52|117.69|118.98|113.68|111.03|109.53||109.08|107.86|108.34|107.7|110.27|110.83|110.07|110.83|111.17|113.42|110.63|112.31|110.87|109.36|109.38|107.62|107.28|110.22|110.75|108.75|109.23|109.5|108.08|108.8|104.04|103.65|104.46|103.25|103.59|103.45|102.19|101.74|98.93|101.5|102.04|99.37|99.64|100.95||98.85|98.37|100.46|100.43|99.24|99.03|99.26|101.46|103.65|102|102.64|103.65|104.4|104.85|104.78|102.18|102.98|101.55|103.18|106.95|104.83|105.33|105.89|107.54||110.1|110.14|109|111.58|112.18|112.59|112.5|110.78|112.33|111.91|112.1|112.3|112.31|111.66|110.97||109.38|109.32|109.5|109.06|109.45|111.37|113.05|111.65|111.5|110.7|107.71|107.82|107.57|107.04|104.23|106.24|102.45|102.78|105.33|108.71||114.07|115.06|114.11|110.93|111.48|111.18|111.21|110.51|111.64|111.76|111.01|111.58|112.05|113.52|111.09|112.57|111.73|110.02|108.31|106.77|105.48|107.62|109.29|108.34|107.37|106.55|105.03|102.25|103.34|103.57|101.78|101.08|101.36|103.32|103.15|101.29|101.18|100.7|101.43|100.27|102.36|101.28|102.98|102.22|100.92|100.75|100.79|101.9|102.59|102.19|103.51|103.92|105.03|103.94
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||6.76|7.63|7.48|6.81|6.67|6.99|7.31|7.43|7.78|8.4|8.31|7.52|7.96|7.44|7.52|6.23|6.45|6.06|5.76|5.54|5.99|6.39|6.65|6.26|6.45|6.24|6.66|6.86|6.3|5.9|6.2|6.17|6.08|5.63|5.19|5.63|5.53|5.29|5.25||4.57|4.25|4.32|4.06|4.34|4.4|4.63|4.39|4.3||4.04|3.74|3.87|3.85|4.13|4.59|4.84|5.01|4.22|3.95|4.4|4.1|3.91|4.42||5.17|5.05|4.99|4.9|5.44|5.39|6.04|6.1|6.82|6.47|6.5|6.04|5.71|6.46|6.41|7.08|7.52|7.86|7.47|7.55|6.94|6.71|6.55|6.74|7.47|7.13|7.42|7.69|7.26|6.92||8.85|9.67|9.27|9.11|9.26|9.71|10.49|10.47|10.66|10.08|9.51|9.82|10.56|9.93|9.97|10.33|9.96|10.22|9.7|10.15|9.68|8.81|7.99|7.81|8.8|9.01|9.13|8.49|8.67|8.77|9.35|10.33|10.29|9.87|9.9|9.84|9.43|10.07||10.54|10.83|11.23|10.93|9.98|10.35|10.39|10.84|10.58|10.21|10.15|10.14|10.98|11.77|11.57|9.73|8.27|13.9|14.76|14.46|13.57|14|14.25|14.18||15.69|15.41|15.68|16.88|17.36|17.52|17.96|17.51|19.09|20.45|19|19.35|19.24|19.03|18.65||19.39|18.35|17.96|17.45|18.24|15.82|16.72|15.59|16.09|16.57|16.69|18.04|17.47|16.3|15.64|16.78|15.69|15.2|23.36|23.98||25.41|24.51|23.75|24.41|24.86|27.18|26.64|27.05|31.78|33.17|33.25|34.67|34.8|35.51|34.85|32.91|32.77|32.73|31.22|31.58|31.06|31.74|32.13|31.4|31.81|31.88|31.88|32.78|33.31|33.95|32.8|32.61|32.02|31.55|31.52|31.14|32.36|32.21|33.71|33.28|33.57|33.04|34.52|32.16|33.08|31.83|31.06|30.7|31.28|30.63|29.9|29.8|30.08|29.79
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||67.44|69.3|68.33|69.77|71.33|73.13|74.68|75|76.38|76.37|76.79|75.32|75.86|72.04|73.2|72.7|72.87|72.09|70.3|70.46|70.77|70.32|68.81|66.93|68.61|69.95|71.11|69.14|67.53|65.29|66.24|64.37|64.15|65.09|64.33|65.09|65.24|63.17|63.2||62.38|61.86|61.32|61.66|63.22|64.06|61.66|60.14|60.15||60.71|58.15|59.95|58.87|59.5|61.32|62.28|63.3|64.6|64.74|65.12|66.04|63.44|63.23||65.44|65.19|62.8|62.59|62.16|61.91|61.11|59.42|59.78|57.31|59.1|57.29|55.67|57.79|56.01|57.03|60.16|63.98|62.26|62.29|61.08|61.76|59.93|61.07|61.9|60.45|60.64|59.99|60.15|58.6||59.14|61.67|61.19|61.06|61.26|62.15|62.66|65.99|67.98|67.26|66.46|67.28|67.99|65.93|65.26|66.48|65.26|67.67|67.72|67.69|65.94|65.19|63.57|62.74|64.44|66.09|66.7|64.93|64.72|65.43|67.4|68.41|66.33|65.83|65.23|69.05|65.98|68.07||68.84|70.04|71.96|72.9|70.87|70.06|70.81|72.62|71.47|70.51|70.9|69.84|72.3|73.57|74.57|70.98|68.87|72.17|73.31|75.5|73.06|74.59|75.33|75.99||78.35|77.73|79.9|80.65|78.78|77.76|80.81|80.55|84.68|83.76|84.81|84.37|84.27|84.05|84.56||82.82|82.24|81.8|78.3|79.81|76.22|77.58|75.52|77.41|80.2|80.85|83.82|81.75|79.47|78.68|79.17|79|79.79|80.2|79.13||82.04|82.75|83.95|83.08|83.38|84.25|85.17|83.65|85.82|84.96|85.2|87.84|89.52|89.52|85.88|87.17|85.84|85.48|84.26|83.14|80.26|81.11|81.53|81.07|81.33|80.9|81.98|80.42|81.16|81.11|78.95|78.24|76.73|78.09|80.24|78.29|77.87|77.83|79.57|78.19|79.42|79.64|82.51|82.02|82.46|80.9|79.09|79.2|81.45|82.78|82.51|80.43|80.5|79.62
01139|16078|/equities/franklin-electric|R2000GROWTH||89.78|92.94|91.77|91.59|92.01|93.85|94.8|94.51|95.62|95.54|96.12|94.23|93.94|92.12|92.29|91.65|91.36|90.91|89.69|91.5|90.82|88.49|86.4|83.58|79.28|79.53|79.38|77.51|76.38|72.82|73.71|71.43|73.48|73.74|74.59|74.86|75.61|74.29|74.1||73.71|73.26|72.64|72.75|72.96|72.5|69.93|70.09|70.34||68.59|68.91|71.48|71.05|71|72.78|74.84|75.28|76.65|76.64|76.11|76.55|74.38|73.72||74.03|72.66|71.8|70.6|70.68|70.45|70.75|70.67|71.68|70.18|71.36|70.34|69.61|70.05|71.02|70.71|72.08|74.2|71.67|71.03|69.94|71.91|71.99|68.28|80.03|79.7|81.51|81.98|81.11|79.2||78.61|80.06|79.16|78.4|78.87|80.68|81.25|82.07|83.24|83.56|83.04|85.41|85.52|83.88|83.68|83.49|83.32|84.89|85.43|85.38|84.28|83.58|82.56|81.75|81.83|82.65|82.78|80.03|81.15|83|84.11|84.25|81.92|84.56|85.42|83.9|82.21|83.29||84.06|84.21|86.33|87.33|84.64|83.12|84.34|86.53|85.87|83.5|83.5|84.44|86.7|86.91|86.8|85.37|84.82|85.36|87.14|90.15|86.64|86.22|87.81|88.82||90.45|90.57|90.75|90.47|91.14|91.56|93.74|93.6|94.69|93.26|94.56|93.74|94.49|93.96|93.23||91.42|91.21|90.02|88.01|89.48|90.9|91.79|90.57|91.78|93.4|92.06|92.56|92.7|91.69|88.8|90.2|87.35|88.05|91.56|90.56||95.29|96.69|95.44|94.96|95.22|94.13|93.86|93.14|93.82|94.2|94.61|93.99|93.46|92.92|90.46|89.43|89.42|87.86|86.38|85.3|84.78|86.64|87.4|87.34|88.11|86.39|85.63|84.93|83.7|83.46|81.2|80.84|81.06|83.36|83.86|82.8|82.63|81.53|81.45|79.85|82.51|81.67|83.5|82.28|82.43|80.93|80.01|80.77|81.69|81.63|83.63|81.79|80.66|83.11
01140|1156199|/equities/cerence-inc|R2000GROWTH||20.17|20.44|20.05|20|20|20.5|21.41|21.8|22.15|23.06|23.59|23.32|23.68|23.34|29.75|29.4|29.69|30.5|28.72|28.2|28.17|27.42|26.79|25.71|26.59|27.06|27.81|27.74|26.33|25|24.43|23.99|24.88|25.31|24.45|26.31|27.6|25.74|26.2||25.82|25.23|26.22|27.2|28.09|28.41|27|26.59|26.11||25.89|25.27|26.58|25.86|25.97|28|29.47|30.1|29.63|29.82|28.77|31.08|31.28|31.76||32.06|30.02|29.04|28.76|30.58|30.7|30.95|29.8|30.68|28.44|29.18|26.97|26.05|28.3|26.47|28.72|29.54|31.81|30.59|30.46|29.5|30.08|28.45|28.07|30.37|30.46|31.53|32.83|33.01|32.04||32.4|33.32|33.76|33.49|33|34.05|34.18|35.45|37.75|37.34|36.1|37.21|38.33|35.7|35.79|36.54|35.09|36.04|35.25|36.28|37|33.92|32.31|30.29|31.55|32.04|32.74|30.67|29.9|30.8|32.37|33.59|33.25|36.11|35.8|35.88|35.64|36.84||38.4|40.48|41.7|43.23|42.92|43.34|44.47|46|45.79|43.61|63.58|61.18|64.34|64.87|63.49|59.73|58.95|59.24|61.25|62.02|60.05|62.87|63.51|70.43||69.49|75.45|78.48|82.92|78.52|79.01|78.25|78.83|82.92|80.21|76.64|77.59|76.59|77.21|79.7||78.92|72.24|71.71|70.59|72.5|72.85|69.2|78.08|79.36|76.82|74.01|76.08|76.91|71.97|72.52|70.63|71.82|75.18|77.66|77.07||79.58|78.27|82.59|104.06|103.07|106|108.77|105.66|105.02|101.96|101.76|104.99|105.18|107.12|109.86|112.96|108.14|106.42|105.13|101.84|98.16|98.08|96.79|94.55|94.69|93.92|93.59|92.28|91.68|92.57|91.49|87.59|85.57|86.01|85.18|85.19|85.78|86.92|91.28|96.11|100.83|101.51|103.42|103.4|103.91|102.07|101.27|100.9|105.73|105.145|108.64|103.28|105.37|100.08
01141|942650|/equities/nevro-corp|R2000GROWTH||44.67|46.23|45.51|44.56|45.52|48.33|50.78|50.65|51.6|53.03|51.69|50.9|49.85|47.69|48.96|47.11|45.46|47.42|46.86|45.23|43.35|44.8|44.35|43.45|43.6|44.17|43.71|41.73|41.93|40.66|42.71|42.67|45.43|45.9|46.6|48.12|48.56|47.6|47.4||45.59|43.83|45.97|46.38|47.65|49.21|47.59|43.26|42.59||42.17|40.85|42.25|41.36|42.69|46.24|47.18|48.36|48.86|47.39|46.49|47.91|42.56|43.58||43.37|43.32|43.19|43.2|45.56|44.72|44.44|44.52|47.4|46.14|47.35|43.46|42.8|44.56|43.49|50.91|55.59|62.87|62.1|62.92|61.69|64.16|65.27|66.66|70.49|68.76|73.88|76.58|75.25|69.85||73.69|75.44|76.07|75.98|76.64|75.88|75.91|77.67|76.13|76.42|72.33|71.91|72.16|67.2|65.37|67.08|66.33|68.65|67.04|70.61|68.11|65.8|62.71|59.95|64.09|67.98|69.83|65.32|65.3|69.5|67.57|71.27|73.99|71.7|72.94|70.96|64.43|65.22||64.98|66.04|70.98|73.04|70.23|70.96|70.95|71.2|67.35|64.83|64.37|61.44|63.64|65.97|65.7|61.74|62.76|66.63|69.59|71.5|85.86|86.87|85.46|87.52||92.06|90.76|90.8|91.12|85.73|79.02|83.73|86.75|89.66|85.27|81.07|82.07|82|84.33|84.83||86.05|86.19|85.2|82.54|85.81|82.36|82.13|83.1|84.54|86.6|89.52|95.66|95.53|92.8|87.3|91.32|87.61|87.08|86.29|86.4||92.59|87.97|84.9|86.83|88.28|91.75|95.51|94.37|97.24|96.96|101.42|105.13|108.94|111.06|109.74|112.7|113.43|116.26|113.74|115.75|116.32|118.17|119.67|121.29|120.27|119.17|117.47|114.34|116.67|116.62|115.38|115.28|113.6|114.8|117.12|118.31|119.05|116.9|120.04|116.38|116.97|118.03|116.97|120.2|121.96|124.4|123.78|124.2|124.2|125.45|123.03|122.97|121.17|119.06
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||292.94|297.39|297.03|297.57|297.96|299.48|299.83|292.64|297.86|292.14|291.83|288.01|284.21|284.76|284.75|286|286.82|287.55|283.61|285.73|284.36|287.7|266.95|264.81|270.88|268.57|266.6|271.5|275.88|269.13|273.02|269.34|264.02|263.24|266.79|255.13|250.4|246.89|237.56||236.92|232.87|232.68|237.7|240.72|235.06|231.87|230.73|224.64||219.95|222.83|230.84|233.46|229.53|237.96|240.99|243.83|246.06|243.28|252.34|248.12|246.13|249.12||254.41|249.22|244.66|242.95|238.68|238.04|238.36|238.08|261.69|256.6|248.8|244.69|238.25|237.18|234.07|236.2|240.45|246.2|234.78|231.76|233.6|238.35|235.36|233.5|241.2|242.25|242.04|245.71|244.6|241.54||229.29|226.38|220.81|220.89|220.93|217|209.54|204.97|201.73|201.09|199.96|200.43|202.92|197.65|194.57|190.13|186.87|191.88|191.66|194.91|192.74|190.68|188.05|182.96|175.3|175.8|178|169.34|170.47|181.05|181.85|181.05|179.62|180.74|181.32|178.28|179.75|182.87||183.52|181.55|181.48|179.83|180.21|179.7|175.84|181.18|183.4|179.67|183.48|187.52|197.03|197.67|196.66|192.37|188.4|186.23|189.4|196.62|189|187.57|192.87|190.37||192.32|197.9|194.79|193.34|194.13|194.91|198.29|197.01|197.77|197.66|199.24|198.39|198.49|196.14|195.49||191.63|193.56|195.68|191.62|191.75|189.64|191.97|188.12|188.71|188.48|184.42|187.08|190.2|188.42|184.2|183.84|175.45|173.33|176.12|178.85||185.39|184.91|183.49|177.5|182.89|175.37|181.3|180.28|183.63|181.23|180.26|179.09|177.22|173.2|170.49|169.72|164.33|164.9|162.95|162.99|165.68|168.55|176.38|176.91|176.63|173.09|169.78|168.6|165.89|167.44|163.27|161.85|163.86|169.05|166.92|163.46|164.15|169.21|168.45|167.26|170.54|166.54|169.21|165.03|163.11|162.03|160.17|161.82|166.72|159.02|148.69|145.7|149.22|147.96
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||82.14|84.44|84.28|83.46|84.05|84.79|85.79|87.28|86.73|85.94|85.65|84.21|85.39|83.99|83.89|84.08|83.92|84.77|81.58|82.47|80.95|79.84|76.26|74.85|75.29|75.26|75.59|74.44|73.94|72.14|73.13|73.42|73.6|73.55|73.76|74.02|73.43|73.42|72.3||73.38|72.68|71.66|70.01|72.56|72.57|70.06|68.38|67.18||66.06|65.62|66.3|66.05|66.71|68.77|69.98|70.84|72.92|71.71|72.71|73.26|72|71.58||72.81|70.54|69.7|69.92|69.85|69.27|68.92|68.46|70.66|70.05|70.29|68.67|70.64|70.79|71.25|74.43|75.72|76.72|76.7|77.58|82.24|86.92|87.1|85.86|84.58|84.49|87.4|88.46|88.28|87.2||87.91|88.74|91.15|90.05|89.41|88.76|87.5|86.62|87.46|88.23|87.65|88.4|87.5|86.65|85.52|84.66|85.6|86.12|85.67|87.07|86.29|87.27|87.9|88.11|90.7|91.24|87.6|84.56|82.75|82.31|80.2|78.81|76.01|75.4|75.36|71.64|70.24|71.28||75.05|74.45|74.3|73.89|73.69|74.41|75.98|76.5|75.91|75.45|75.67|76.81|76.94|76.49|75.98|74.56|73|73.14|72.62|75.84|74.89|74.9|75.43|75.42||76.31|78.35|78.92|78.82|79.66|80.3|83.02|82.72|84.12|83.65|85.42|84.97|86.35|84.5|84.1||83.49|83.16|81.7|81.91|82.89|83.85|83.8|82.02|81.65|82.83|82.25|85.07|84.75|84.58|84.76|86.27|83.88|84.78|87.28|85.65||89.06|89.01|87.68|86.88|87.9|89.55|88.06|86.87|87.01|86.8|87.06|86.44|85.91|85.99|87.25|86.3|87.15|85.34|86.72|83.14|82.9|83.4|83.28|83.61|81.88|81.17|81.58|80.66|80|78.54|78.33|78.26|78.24|79.5|79.01|78.97|78.49|76.89|77.5|75.94|77.28|76.92|78.54|79.66|79.44|79|77.54|75.26|75.02|75.12|75.53|75.13|76.79|75.91
01144|1088200|/equities/sonos-inc|R2000GROWTH||15.31|15.72|15.54|15.85|15.77|16.2|17.1|16.94|17.22|17.11|17.17|17.09|22.77|21.99|22.94|23.2|22.8|22.57|21.56|21.84|22.11|21.98|21.3|20.47|21.37|21.29|21.84|20.72|19.93|19.01|19.13|18.78|19.21|19.12|19.43|19.83|19.78|19.21|18.62||17.92|18.04|18.82|19.3|19.67|20.34|19.6|19.36|19.46||19.07|18.55|19.42|19.6|20.05|21.21|21.6|22.26|22.11|21.9|22.63|23.04|21.95|22.13||22.11|20.78|19.95|19.54|20.96|20.77|21.35|19.97|21.48|21.73|22.64|21.72|19.01|20.8|20.02|21.95|22.82|24.32|23.25|23.16|22.82|23.23|22.65|23.15|24.28|23.5|24.82|25.4|25.89|25.69||26.08|27.03|27.22|27.13|26.71|26.78|26.34|27.21|28.29|27.68|28.22|29.33|30.95|30.2|26.46|27.51|27.04|26.76|25.89|26.09|25.85|25.68|24.49|23.28|24.02|24.71|24.66|23.63|23.8|25.64|26.96|27.88|26.87|27.39|27.27|27.13|25.82|26.53||26.92|27.44|28.47|28.44|27.32|27.33|27.84|26.65|26.59|25.7|25.29|24.5|25.56|25.57|25.22|22.97|22.2|22.57|22.95|23.43|23.03|24.46|26|26.86||27.81|29.48|30.17|30.5|29.11|28.68|28.87|28.9|29.91|30.06|29.8|29.99|29.4|29.57|29.84||29.9|29.98|30.11|28.85|29.71|28.925|29.9|29.09|29.38|30.38|31.22|31.42|30.96|29.77|30.4|31.44|31.44|31.65|32.62|32.25||32.11|32.25|32.21|31.73|33.07|33.47|34.56|34.52|33.94|34.44|33.84|34.89|34.79|34.4|34.5|34.99|34.41|34.75|32.62|32.01|31.3|32.09|32.38|32|32.41|32.81|32.18|32.47|31.72|32.21|31.64|31.16|30.19|30.51|32.03|31.11|31.56|31.82|32.26|32.36|32.87|33.8|34.91|35.97|35.98|36.89|36.71|36.79|37.28|36.58|36.72|36.2|36.61|36.96
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||11.15|11.28|11.27|10.63|10.32|10.46|11.39|11.59|11.81|12.05|12.2|11.77|12.5|10.92|11.11|9.74|9.16|8.62|8.31|9.55|9.95|9.89|9.79|9.4|9.24|9.54|9.9|9.94|9.74|9.13|9.1|9.1|9.14|9.28|8.72|9.38|10.05|8.15|8.03||7.75|7.64|7.92|8.02|8.41|9.04|8.99|8.21|8.1||7.91|7.01|7.13|7.175|7.32|8.07|8.51|9.48|9.03|7.84|7.98|7.85|7.53|7.24||6.92|6.72|6.68|6.52|6.85|6.96|6.71|6|6.11|5.7|5.53|5.36|5.035|5.45|5.3|5.72|5.92|6.39|6.39|6.44|6.02|6.05|5.84|5.89|6.31|6.36|6.42|6.75|6.74|6.47||6.94|7.2|6.96|7.06|7.21|7.37|7.51|7.54|7.9|7.88|7.72|7.73|7.98|7.77|7.7|8.16|8.11|8.49|8.26|8.41|8.31|8.01|7.28|7.09|7.98|8.28|8.34|7.66|7.425|7.7|8.65|8.85|8.84|8.64|8.82|9.17|9.86|50.35||52.59|54.08|55.41|56.24|53.37|56.79|59.87|65.23|64.54|63.68|63.78|61.93|60.15|62.27|58.7|54.65|51.88|55.16|59.96|62.1|57.8|60.44|62.72|62.77||65.13|62.82|65.2|67.41|69.42|72.21|76.73|77.9|85.56|89.45|84.78|88.95|88.16|91.26|90.74||94.91|94.15|94.01|88.63|89.95|80.85|82.77|81.57|83.71|82.71|87.47|91.28|90|83.54|83.99|89.62|87.91|91.84|94.29|94.3||99.88|97.91|98.64|98.66|100.66|102.1|107.96|104.58|112.33|112.12|111.73|117.78|121.81|123.46|128.49|128.49|126.34|125.98|117.09|117.26|111.9|111.63|114|116|113.35|112.69|112.85|111.77|111.97|109.66|106.76|105.85|104.33|103|103.73|101.13|100.16|98.49|97|95.98|97.52|100.49|106.94|102|105.2|102.7|102.02|99.89|102.75|97.26|94.52|93.91|94.35|96.39
01146|1166732|/equities/fubotv-inc|R2000GROWTH||3.64|3.89|4|3.97|4.08|4.35|4.77|5.36|6.35|4.38|4.35|4.42|3.84|3.62|3.93|3.47|2.97|2.92|2.68|2.5|2.51|2.55|2.48|2.37|2.49|2.56|2.79|2.86|2.74|2.52|2.51|2.47|2.57|2.61|2.56|2.82|2.85|2.52|2.67||2.47|2.47|2.58|2.61|2.82|2.95|2.86|2.7|2.71||2.82|2.56|2.79|2.72|2.69|2.96|3.1|3.29|3.29|3.3|3.34|3.48|3.14|3.29||3.51|3.21|3.19|2.99|3.23|3.17|3.23|3.23|3.38|3.26|3.51|3.1|2.9|3.35|2.91|3.25|4.12|4.57|4.23|4.26|3.79|4.07|3.95|4.12|4.45|4.55|4.73|5.23|5.59|5.28||5.56|5.85|5.66|5.86|5.81|6.11|6.21|6.92|7.38|6.55|6.57|7.13|7.6|7.08|6.97|7.31|7.58|7.71|7.53|7.96|7.94|7.37|6.48|6.17|6.6|7.06|7.55|7.11|7.3|7.37|7.58|8.51|8.47|8.55|8.14|8.39|7.62|8.01||8.4|9.71|10.79|11.22|10.31|10.71|11.09|11.07|10|10.07|10.1|9.7|10.38|11.28|10.74|9.84|8.86|9.47|9.88|10.11|10.21|11.27|11.94|12.33||13.12|13.6|14.65|14.79|13.56|13.97|13.92|14.16|15.81|16.2|15.52|16.14|15.4|15.87|16.81||17.7|16.59|16.96|16|16.62|16.29|17.21|16.7|17.14|17.81|18.86|19.77|18.6|17.36|17.59|18.2|17.78|19.62|20.74|21.04||21.26|20.49|20.68|21.42|22|23.98|24.18|24.55|24.54|25|25.47|33.13|33.67|32.82|32.69|33.87|33.76|33.06|29.81|29.48|28.13|29.27|30.09|28.52|29.92|29.57|29.8|29.91|28.01|27.74|27.24|25.81|25.47|25.12|25.03|24.13|23.54|23.25|24.41|23.96|22.89|23.91|25.75|25.42|25.94|26.16|25.22|26.07|28.28|27.55|27.15|27.21|27.45|29.89
01147|1010718|/equities/appian-corp|R2000GROWTH||47.53|50|48.47|46.79|47.31|48.15|52.13|52.37|53.16|54.44|54.12|53.2|55.38|51.47|55.25|54.46|55.42|55.23|50.87|49.26|48.53|48.31|49.13|46.69|49.63|51.73|54.68|52.23|48.81|46.55|47.8|47.25|48.53|48.96|51.27|53.74|53.66|50.56|50.81||47.14|47.36|49.9|50.56|54.44|55.04|50.29|45.65|44||41.77|39.46|43.14|41.01|41.36|46.52|48.96|50.83|50.63|49.51|49.16|52.14|47.41|47.77||50.01|46.05|44.47|41.57|47.68|48.15|49.51|48.82|52|53.3|56.77|52.03|50.11|59.62|43.02|47.52|47.18|51.22|48.97|50.9|47.8|50.58|47.8|48.37|50.58|49.6|51.4|51.66|53.8|52.34||54.49|57.35|55.83|54.5|54.13|56.06|56.95|61.38|64.98|60.96|60.82|62.54|66.56|62.73|60.37|63.44|62.69|62.51|60.86|61.96|59.2|52.09|48.76|47.69|52.73|57.22|56.36|53.98|53|53.69|58.09|60.49|59.71|60.96|58.72|58.58|51.79|52.83||55.65|49.28|54.78|57.1|54.29|55.01|56.63|59.15|55.78|55.05|54.74|51.79|54.01|59.09|56.37|51.83|50.38|49.14|49.63|52.58|51.3|53.24|53.26|51.89||55.62|54.82|57.75|61.89|60.45|60.87|60.72|60.88|65.94|65.84|65.21|68.5|66.78|70.98|72.22||71.98|71.1|71.3|67.94|68.6|66.21|69.8|66.99|72.52|70.42|68.94|73.08|71.99|68.14|69.35|68.89|68.1|74.35|74.49|74.31||75.95|73|74.29|76.8|81.3|85.99|89.58|88.24|89.68|89.2|91.56|102.05|98.11|90.73|103.39|99|96.77|98.83|99.41|97.41|94|96.04|98.83|95.01|98.66|96.79|97.02|94.25|91.98|91.54|91.59|90.22|87.69|91.21|91.4|89.57|88.32|86.66|94.68|92.51|91.98|94.35|106.45|107.1|105.94|102.23|100.25|98.37|101.64|101.46|101.19|99.45|102.34|101.37
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|||||||||||||||||||||||||||||20.99|20.99|20.98|20.98|19.65|19.55|19|19.38|19.52|19.47|19.29|19.22||19.08|18.84|18.97|18.46|17.58|17.68|17.38|16.84|16.77||16.78|15.88|16.06|17.08|17.43|18.31|18.86|19.2|19.4|19.17|19.4|19.5|19.33|19.37||19.37|19.75|19.76|19.64|19.59|19.26|19.3|19.1|18.7|18.48|18.56|18.45|18.55|18.39|18.84|19.37|19.44|19.7|19.85|20.02|19.96|20.09|20.14|19.96|20.05|20.1|20.13|20.16|20.23|20.26||20.16|20.23|20.25|20.29|20.38|20.3|20.37|20.37|20.38|20.36|20.29|20.26|20.21|20.2|20.19|20.2|20.18|20.16|20.12|20.18|20.05|20.1|20.11|20.07|20.06|20.09|19.98|19.83|19.9|19.75|19.95|20.05|20.39|20.32|20.37|20.29|20.23|20.13||20.14|20.14|20.09|20.78|20.79|20.79|20.87|20.85|20.88|20.85|20.85|20.83|20.85|20.87|20.84|20.83|20.81|20.81|20.77|20.81|20.78|20.79|20.8|20.81||20.82|20.81|20.8|20.81|20.84|20.76|20.75|20.77|20.78|20.77|20.79|20.79|20.78|20.79|20.79||20.76|20.79|20.69|20.67|20.65|20.68|20.76|20.69|20.72|20.71|20.7|20.81|20.74|20.66|20.78|20.66|20.66|20.62|20.67|20.69||20.66|20.63|20.79|16.37|16.72|17.01|17.15|17.18|17.15|17.01|16.99|17.15|17.13|17.35|16.62|15.96|15.78|16.2|16.12|15.73|15.73|15.98|16|16.04|16.3|16.07|16.05|16.14|16.19|16.07|15.7|15.53|15.56|15.65|15.87|15.37|16.14|16.17|16.4|16.12|15.9|15.93|16.39|16.23|16.32|16.26|15.94|16.11|16.46|16.19|15.81|15.53|15.12|14.48
01149|940816|/equities/trupanion-inc|R2000GROWTH||69.91|77.49|73.35|69.98|70.04|71.88|73.12|70|74.84|74.91|75.03|75.46|72.35|65.26|71.51|68.09|65.06|68|63.15|64.31|63.03|64.02|65.74|63.36|66.13|67.45|71.59|69.71|66.3|63.1|63.11|61.94|62.38|63.15|63.79|66.41|67.84|64.81|67.53||61.01|60.26|60.41|60.75|63.1|63.26|61.41|55.85|53.94||52.06|52.44|53.07|51.62|51.86|55|59.78|67.58|68.14|67.63|67.28|69.78|65.22|66.88||68.96|64.52|63.2|59.98|62.76|64.5|62.81|62.49|66.21|63.62|66.15|60.78|57.13|61.33|61.68|63.82|65.585|71|68.3|68.39|63.62|68.99|68.89|71.28|76.56|71.75|74.23|80.73|81.2|78.37||81.07|86.01|83.2|84.31|84.96|88.82|87.8|92.67|95.52|90.74|89.12|89.55|97.97|91.71|89.02|92.57|90.25|90.41|86.68|90.43|85.5|81.24|76.8|72.41|78.98|84.5|86.9|83.64|82.25|81.28|85.38|87.72|88.2|89.63|88.63|83.61|74.07|74.36||77.67|75.87|91.43|93.65|89.43|90.54|93.7|96.99|95.21|92.98|92.13|89.4|93.67|96.21|95.25|88.18|85.65|91.09|91.03|93.56|92.92|94.43|94.89|97.26||100.26|100.48|106.08|108.41|106.62|109.02|116.25|117.69|122.45|129.29|132.03|130.73|131.82|132.19|135.64||133.6|129.5|130.25|124.25|129.04|122.48|123.07|124.42|130.98|144.2|152.89|152.2|155.41|111.78|111.58|119.3|112.14|123.32|124.9|126.79||125.03|123.01|132.14|136.52|131.64|133.49|137.73|129.96|129.99|123.25|121.09|126.25|123.44|128.66|119.6|106.87|102.18|104.5|102.4|101.56|100.71|108.95|108.64|107.45|109.76|104.9|104.12|94.46|91.16|94.25|89.9|85.24|87.48|85.06|83.5|82.14|78.77|76.95|79.69|77.67|81.08|81.11|86.67|84.92|86.84|85.47|80.73|81.99|82.73|81.65|83.09|82.96|85.56|89.5
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||195.35|203.3|202.95|200|193.11|196.23|197.75|195.87|208.14|205|202.61|203.31|209.86|200.68|203.2|201.92|195.73|189|193.07|189.86|195.09|179.2|169.37|166.58|166.47|163.08|167.51|162.98|155.98|146.81|148.51|149.37|160.51|159.02|164.01|169.55|161.83|153.3|157.42||157.56|167.38|160.05|162.31|166.13|164.18|151.32|157.25|162.24||162.5|158.91|165.93|163.58|163.27|177.77|178.33|186.46|191.77|187.88|184.57|183.94|177.58|175.88||184.57|177.53|174.98|175.2|177.47|171.53|172.38|171.17|177.97|166.21|168.39|161.01|160.46|165.61|162.65|169.07|179.21|185.79|173.62|168.52|168.82|155.33|151.96|152.48|157.71|156.67|159.19|172.11|179.03|183.25||179.02|177.38|174.85|173.15|174.14|170.8|175.73|178.82|179.73|174.56|171.77|173.4|174.74|167.67|186.47|186.18|172.94|171.24|169.81|170.33|168.75|162.79|158.78|163.68|175.07|169.88|168.31|161.33|146.53|143.78|144.45|148.95|143.04|144.4|129.58|122.54|109.54|112.37||117.5|120.81|122.83|121.8|117.3|117.57|121.3|122.85|120.09|116.47|117.23|117.39|121.16|125.13|121.87|115.61|110.59|114.76|117.8|121.86|120.56|125.66|127|129.68||133.53|131.06|133.91|135.74|136.95|137.82|143|143.31|155.35|153.81|159.49|159.22|157.98|158.17|159.49||157.24|155.92|154.34|151.6|156.87|162.24|162.46|157.32|160.63|165.19|170.52|172.68|174.53|166.42|162.94|167.08|168.81|174.55|177.67|176.54||181.41|179.34|179.07|181.22|184.86|186.52|193.64|192.98|191.78|190.62|192.21|197.11|195.9|192.42|181.44|182.67|183.14|182|177.52|174.14|169.53|171|174.18|170.15|170.02|181.43|182.26|181.69|181.63|184.74|193.46|187.88|188.41|189.98|194.85|189.61|192.36|200.49|199.11|191.11|194.13|195.06|199.11|199.46|202.86|194.15|187.93|188.32|191.96|190.01|192|189.17|193.03|192.37
01151|1153169|/equities/progyny-inc|R2000GROWTH||41.67|43.85|43.64|43.14|43.04|43.43|45.01|43.64|45.4|46.08|45.01|44.32|44.87|40.85|44.58|41.15|29.77|32.55|30.77|30.96|30.53|30.93|30.89|30.94|31.49|31.82|33.42|33.6|32.69|31.52|30.61|28.94|29.71|29.73|29.7|31.43|31.63|29.03|29.75||29.43|29.05|29.68|29.73|30.66|30.94|29.7|27.14|26.7||26.79|26.06|27.29|26.86|26.4|28.33|28.9|30.17|30.38|29.66|30.88|31.54|29.57|31.61||34.14|33.78|32.08|32.62|34.68|35.18|35.18|35.18|37.79|36.23|36.94|33.44|33.06|33.86|32.98|37.27|36.82|40.14|39|39.41|38.45|40|39.44|40.18|41.64|40.47|42.38|44.18|43.21|41.56||41.95|43.45|42.65|43.55|44.84|46.83|47.46|48.07|49.49|51.94|51.4|50.9|51.8|50.55|49.88|49.5|48.58|50.03|48.9|48.9|48.63|45.62|41.96|40.15|43.48|44.66|45.67|42.68|43.46|43.7|43.58|44.53|43.11|39.36|38.68|36.67|34.62|36.17||37.14|38.71|40.79|41.28|40.73|40.86|40.8|40.83|39|39.14|38.02|37.12|39.1|40.66|40.5|38.1|36.81|37.14|37.89|38.16|36.88|38.24|38.38|40.18||43.19|43.81|45.31|47.71|46.06|43.78|46.05|46.06|48.07|51.35|50.35|51.29|52.16|52.41|52.12||51.47|51.03|50.16|48.52|49.85|47.28|49.31|47.2|47.42|46.8|49.04|50.85|51.23|49.17|47.74|49.04|47.88|50.77|51.1|51.07||53.29|54.71|55.99|59.35|59.3|62.45|64.37|62.46|60.72|60.9|62.21|64.93|66.66|62.87|60.28|61.35|61.69|62|61.43|59.92|60.4|62.44|62.35|63.21|61.27|59.04|57.86|56.95|55.99|58.29|58.35|58.36|57.63|59.02|59.03|57.7|57.71|57.64|57.21|56|55.35|55.83|60.95|63.43|63.48|62.03|60.9|58.71|61.56|61.07|60.62|58.22|57.76|58.32
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||91.07|99.71|95.13|93.11|92.7|94.45|98.97|97.94|104.14|106.13|107.03|101.57|104.51|100.25|104.62|102.42|102.68|95.8|94.54|91.74|93.29|91.95|87.06|82.09|86.94|86.5|93.54|92.57|79.6|65.05|61.56|59.41|59.51|60.28|59.3|63.27|64.73|60.95|60.33||53.04|53.53|57.5|58.57|62.64|63.45|59.86|56.32|59.6||58.01|58.93|64.4|65.01|61.66|74.01|75.69|83.34|84.22|79.87|76.96|79.64|71.45|78.5||79.15|74.72|71.27|67.14|72.97|70.39|71.77|73.34|79.41|69.98|75.87|63.7|71.51|85.86|90.09|111.51|112.77|130.99|125.1|121.52|116.96|125.86|119.05|118.67|127.69|128.26|130.55|136.07|131.67|116.31||118.18|126.82|122.26|123.42|127.89|130.24|135.23|143.18|151.45|149.67|150.57|152.8|160.52|151.82|149.62|152.96|143.64|151.19|139.96|137.3|132.97|129.56|120.14|114.88|123.48|131.01|126.66|106.73|99.53|105.84|121.16|133.19|127.77|128.08|120.49|115.44|105.69|110.84||114.86|119.1|127.91|129.51|117.67|117.23|123.88|127.2|121.74|117.05|111.74|102.06|104.87|110.88|107.74|96.1|93.26|99.48|102.05|99.5|94.62|109.34|109.23|103.34||138.15|136.37|139.24|129.08|123.32|128.49|132.34|136.31|150.61|148.98|148.2|151.83|148.77|153.96|162.87||155.74|147.75|144.07|132.6|142.12|143.96|146.95|139.21|139.03|152.87|148.12|168.05|165.16|165.37|164.21|194.26|198.29|204.48|213.45|201.66||214.02|201.13|194.77|219.75|198.6|198.99|197.7|208|212|208.38|188.73|203.55|217.18|215.16|215.96|222.13|203.66|190.34|156.62|157.08|147.18|159.84|153.8|145.92|148.38|147.55|137.01|158.19|159.49|160.1|156.95|159.31|159.99|162.64|151.72|162.71|153|135.9|128.05|115.5|115.57|109.55|110.57|103.73|105.07|102.02|101.71|101.98|111.49|111.53|108.55|104.52|109.17|111.03
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||108.99|112.99|111.76|111.43|110.41|112.84|115.11|113.6|116.16|113.37|113.43|118.89|106.04|103.92|104.79|103.45|102.29|102.59|100.9|103.3|100.59|98.91|97.4|95.55|95.33|94.53|94.62|95.45|93.71|89.79|90.45|89.72|90.7|92.61|93.28|93.37|94.2|92.97|93.18||95.77|96.17|94.2|94.48|96.87|95.01|90.41|91.45|91.73||90.37|92.59|98.07|97.81|98.6|101.29|104.76|105.64|107.01|106.8|104.2|105.34|103.49|103.41||103.2|101.16|99.27|98.5|100.28|100.58|102.96|105.03|107.85|106.62|106.08|104|101.96|102.33|106.32|105.35|107.42|111.14|106.81|101.55|104.69|104.98|96.25|96.06|98.95|100.18|103.37|103.07|99.84|97.81||97.92|99.97|99.37|98.48|99.57|100.88|101.71|101.65|103.23|103.58|102.66|100.88|101.74|98.72|101|99.84|100.31|100.11|102.32|101.99|102.12|102.01|101.76|101.15|100.96|102.16|102.02|100.94|98.83|100.52|101.38|101.81|98.09|101.1|100.62|98.41|96.05|97.77||98.17|98.97|99.96|98.36|95.41|94.88|95|97.24|96.12|94.81|95.47|97.99|99.41|99.73|97.98|99.94|99.51|96.68|96.68|100.1|97.25|96.46|97.25|97.77||101.46|100.87|100.16|99.97|100.47|101.31|103.06|101.85|104|102.57|102.7|102.08|104.21|103.4|103.51||101.57|100.49|100.25|97.05|100.13|101.28|102.92|100.17|101.5|102.7|102.48|103.23|103.31|101.85|98.02|98.31|93.56|95.04|98.39|100.46||105.21|106.41|105.45|106.05|106.09|105.2|104.9|104.56|105.54|104.51|103.84|103.67|103.18|103.15|98.68|98.38|96.66|97.05|97.48|98.76|96.52|101.54|101.93|100.1|100.26|98.85|97.01|97.28|95.42|96.92|94.45|94.98|95.02|96.06|95.38|92.7|93.33|92.89|91.79|90.13|92.17|90.05|91.96|88.45|87.21|85.28|82.94|82.73|83.46|85|86.86|85.93|86.44|86.01
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||184.28|188.66|182.3|181.84|181.43|186.15|188.42|189.28|198.57|186.03|184.81|182.15|182.85|178.03|180.61|179.22|176.89|178.5|174.8|180.75|171.64|171.96|163.53|160.58|164.47|167.22|167.1|172.74|174.96|166|161.28|150.98|161.5|165.9|163.69|171.24|174.69|169.4|177.79||173.28|169.34|174.27|175.04|178.36|177.3|166.36|164.67|160.83||164.11|157.08|172.96|173.66|170.05|183.14|188.57|186.43|186.87|187.91|182.72|181.92|184.71|181.15||185|178.83|177.96|168.84|166.33|170.96|179.44|176.43|192.92|186.05|191.98|179.66|179.53|181.35|188.98|191.63|190.02|200.72|194.7|187.86|183.71|173.77|158.18|159.71|165.35|160.51|158.52|161.71|164.22|154.9||153.66|155.21|154.85|161.61|156.57|153.95|156.78|153.84|155.12|157.86|160.2|164.41|173.28|164.71|172.69|173.97|179.69|186.8|188.47|190.31|194.52|192.73|185.5|181.59|187.95|185.55|185.15|187.26|188.07|190.85|195.13|200.88|191.47|194.11|191.56|186.31|183.17|184.85||186.33|185.32|184.73|175.44|161.18|161.56|162.67|164.76|156.83|151.49|152.72|164.03|170.25|168.18|160.97|156.9|154.94|158.57|166.85|168.58|157.25|157.35|163.23|168.27||167.21|167.37|166.74|176.57|180.01|175.17|174.38|172.02|177.11|174.16|172.73|170.09|169|169.52|167.49||164.42|163.61|163|159.35|164.1|165.9|173.08|167.71|165.99|172.45|167.51|168.96|173.23|174.24|166.84|167.83|160.82|163.64|163.51|159.79||163.97|166.64|167.8|162.99|169.23|166.29|183.55|184|184.72|182.38|183.17|182.96|184.82|182.07|184.48|182.2|184.88|202.02|195.71|196.07|198.63|208.8|223.46|228.03|229.65|215.27|213.34|212.1|210.63|210.92|211.83|212.5|211.17|208.75|204.11|196.06|200.26|203.5|197.77|196.74|203.24|198.82|202.92|196.03|191|185.71|181.14|179.11|181.93|180.12|174.56|171.62|173.52|171.08
01155|1096077|/equities/arvinas-holding|R2000GROWTH||44.22|46.68|46.51|45.24|44.95|45.64|46.12|46.7|52.48|54.12|54.46|54.54|57.99|55.8|55.83|55.43|51.41|53.41|51.37|50.38|53.11|52.87|53.03|51.4|49.79|50.32|54.8|54.56|51.92|47.5|49.85|49.09|49.23|48.74|49.31|52.21|52.36|48.5|46.69||42.58|42.09|43.64|42.68|45.46|45.8|42.42|39.49|38.89||38.35|36.79|38.28|36.01|36.97|40.13|43.03|44.76|44.83|42.77|44.25|42.69|40.95|41.69||43.19|41.3|40.84|41.28|43.13|44.64|44.07|42.84|45.33|42.45|43.13|40.44|38.41|42.31|38.54|45.68|49.2|54.63|55.24|56.06|54.97|56.24|57.59|58.36|63.33|62.4|64.13|66.22|66.46|64.87||66.96|68.48|65.73|66.27|66.42|70.16|70.04|74.24|73.34|70.02|67.3|63.86|67.58|64.31|64.61|66.49|65.38|67.42|66.59|68.75|65.65|61.91|60.27|63.92|68.21|68.57|68|64.09|61.23|64.54|63.94|68.04|65.74|64.81|67.48|66.33|64.19|66.48||69.02|69.38|71.95|72.94|75.54|75.85|78.42|74.68|71.49|71.31|69.35|67.68|70.44|70.1|71.49|65.9|65.28|68.51|67.08|68.48|67.09|67.33|64.42|64.61||67.42|65.04|66.86|70.83|69.77|68.96|71.28|71.04|78.91|81.57|82.14|79.84|79.91|79.5|80.78||81.25|78.33|78.07|75|73.4|68.8|69.2|65.85|66.34|67.21|72.14|73.91|77.07|75.65|74.44|76.46|75.83|75.61|75.86|78.32||78.25|82.23|82.38|83.04|79.12|81.56|80|82.97|84.37|85.67|86.97|91.92|92.83|91.64|96.21|93.31|91.69|88.8|86.58|86.84|83.07|85.25|84.74|84.92|88.09|85.09|82.78|82.27|85.1|87.77|84.86|83.81|81.71|82.25|83.75|82.54|82.48|84.9|85.21|82.18|82.57|84.14|87.18|88.61|94.19|93.69|93.01|92.29|96.48|94.2|94.89|96|94.46|97.07
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||173.69||172.68|174.49|175.16|179.58|180.14|179.62|173.53|174.37|174.37||172.56|173.34|176.94|175.41|173.62|176.35|178.15|179.64|180.13|180.07|180.53|182.3|178.73|176.94||178.11|174.11|170|169.88|172.85|172.63|171.86|172.6|176.53|173.88|174.4|173|173.34|175.88|175.78|180.88|180.31|183.25|181.22|180.98|178.91|180.76|177.38|178.43|180.6|179.7|180.56|181.42|180.05|177.6||176.2|178.16|176.01|174.69|175.29|177.83|177.21|179.45|183.07|183.05|185.4|187.27|189.62|188.25|188.02|187.48|185.57|187.08|187.35|187.22|186.75|185.98|181.7|180.07|180.86|182.29|182.71|180.17|178.48|178.3|181.6|183.35|181.98|185.43|186.5|186.25|182.47|183.67||185.18|186.51|188.16|187.54|183.2|182.02|186.38|186.39|184.51|182.94|183.36|182.54|185.41|185.76|180.88|174.19|173.76|176.4|176.32|180.84|180|181.95|183.78|183.97||187.65|187.47|187.92|188.22|188.94|189.46|189.99|189.83|191.83|191.5|191.69|190.57|192|193.78|193.88||189.98|187.49|186.42|184.85|187.05|186.31|195.5|145.97|144.99|148.93|145.68|148.94|148.63|141.18|136.65|136.53|133.66|132.8|137.99|132.88||137.4|139.45|140.26|144.08|145.21|145.45|145.31|149.3|144.94|139.73|137.45|140.21|138.56|141.71|140.49|139.25|136.4|134.22|128.37|124.09|121.76|126.34|128.46|127.98|130.09|129.7|129.3|128.12|126.65|124.65|120.74|119.55|120.82|120.95|122.27|121.51|123.43|122.03|125.32|123.23|122.72|124.83|126.65|126.48|125.99|125.47|124.37|124.8|130.12|130.04|132.32|127.64|130.95|130.73
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||40.54|41.85|41.02|40.25|40.85|42.49|44.25|43.69|43.94|44.06|44.03|42.73|42.36|40.34|41.76|42.19|42.72|42.41|40.67|40.62|40.43|39.58|38.47|37|37.99|37.57|37.81|36.86|35.77|34.94|35.63|34.22|34.19|35.59|35.48|36.31|36.11|34.75|34.73||34.53|34.06|35.16|35.68|36.77|36.91|34.08|32.56|32.26||31.44|31.77|33.97|33.85|34.01|36.24|37.59|38.24|38.83|38.74|38.3|38.35|37.4|37.7||37.7|37.8|36.54|36.75|36.86|36.29|36.06|35.49|37|35.73|36.22|34.66|34.18|35|35.01|37.26|38.95|41.8|40.35|40.37|39.45|39.88|38.65|38.51|40.65|40.94|42.18|43.35|43.39|42.17||42.86|42.68|42.01|42.81|43|42.65|43.4|44.8|45.6|46.02|45.74|46.95|47.12|45.33|46.38|46.61|46.16|47.13|46.5|46.58|46.25|46.35|44.09|43.65|44.27|44.63|45.09|43.08|43.07|45.51|47.41|48.31|47.6|50.04|51.3|51.26|49.93|52.19||51.73|52.69|54.2|53.86|52.25|52|51.96|52.82|52.21|51.64|52.27|51.14|51.66|52.28|50.36|47.54|47.46|47.47|48.03|50.17|50.77|51.97|52.7|54.05||54.74|55.03|56.15|56.74|55.97|56.66|57.15|57.53|59.93|61.16|59.72|59.92|60.38|61.24|61.06||59.5|58.5|58.19|56.15|57.62|60.4|61.01|61.47|62.46|64.71|65.09|66.67|65.53|64.38|62.71|63.06|61.8|61.54|63.75|65.52||67.23|67.42|67.28|68.15|68.21|67.43|67.59|68|67.76|68.14|66.81|67.1|66.93|66.58|65.4|65.72|64.09|64|62.86|61.5|61.23|62.49|62.05|61.48|61.76|60.85|60.31|59.15|58.41|58.97|58.89|58.13|58.84|57.66|56.68|55.16|55.57|53.09|52.65|52.37|52.26|52.3|53.28|51.88|51.65|50.23|49.37|49.23|52.7|52.8|52.25|52.03|52.51|51.92
01158|17169|/equities/steven-madden|R2000GROWTH||30.96|32.64|31.71|31.73|31.76|32.51|33.65|33.33|34.63|33.69|33.69|33.73|33.85|32.64|33.57|32.57|32.15|32.58|32.07|33.11|31.7|32.33|32.49|33.49|35.2|34.87|34.98|35.03|33.66|32.25|31.84|31.43|32.18|32.54|32.94|33.56|34.01|32.66|33.55||31.82|32.21|32.65|33.25|34.48|35.26|33.15|32.57|33.4||32.75|32.38|34.48|34.98|34.29|36|37.74|38.23|39.97|39.86|38.89|38.65|37.57|37.18||38.06|36.66|36|33.26|34.27|35.01|34.84|36.68|38.9|38.21|38.29|37.92|36.73|38.17|39.15|40.15|40.49|42.51|41.86|42.61|41.06|42.69|42.88|42.31|42.95|42.04|42.99|42.06|42.79|41.27||40.83|41.05|39.59|38.29|38.4|37.55|37.25|38.02|38.62|37.84|38.64|39.67|41.13|39.39|39.96|39.25|39.32|40.32|40.21|41.22|40.76|40.36|38.79|37.7|38.3|39.84|39.56|38.98|38.25|40.26|41.49|42.73|41.03|42.66|42.88|42.36|40.81|41.1||42.07|41.47|42.85|42.66|41.85|42.01|42.72|42.68|42.33|40.81|40.91|40.56|41.28|41.3|41.14|40.9|40.05|39.73|41.2|42.15|39.73|39.59|41.7|42.02||41.94|42.8|42.32|43.24|42.44|43.93|45.96|45.51|46.78|46.62|46.47|45.96|45.68|45|44.94||44.44|44.74|44.41|42.98|44.6|45.01|47.05|46.99|47.45|48.49|47.98|48.56|48.51|47.76|46.03|46.94|46.08|47.45|47.78|47.44||48.88|49.22|49.62|49.33|50.67|50.53|51.28|49.86|49.81|49.27|49.83|50.52|49.91|49.77|49.81|48.65|44.83|46.09|45.1|45.21|44.6|45.63|45.6|44.48|43.9|42.53|43.03|43.04|42.82|42.72|42.31|41.79|41.22|41.6|41.77|40.75|41.19|40.89|40.62|40.16|42.31|42.09|42.29|42.09|42.5|41.66|40.55|39.15|39.68|38.63|38.8|39.08|39.03|39.55
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||27.21|28.26|29.26|29.38|29.62|30.34|30.99|30.62|31.02|31.03|30.77|30.45|30.48|29.99|30.21|29.96|30|29.82|28.76|28.92|28.44|28.43|28.01|27.37|28|28.11|28.43|27.75|27.33|26.8|26.65|26.31|26.54|26.03|27.35|26.8|26.82|26.17|26.24||25.79|25.14|26.2|25.85|26.41|26.71|24.72|24.16|23.99||23.85|22.65|23.9|23.95|24.12|25.66|25.98|26.78|26.87|26.61|27.24|26.75|26.58|26.11||26.81|27.49|26.06|25.44|26.41|26.53|27.37|27.01|28.51|28.17|28.67|27.73|28.35|28.8|29.03|29.51|30.24|31.88|30.65|30.38|30.62|30.7|30.2|30.39|31.83|30.98|31.25|32.3|32.33|31.66||30.82|31.69|30.52|29.9|28.55|28.87|27.53|28.84|29.26|28.81|29.06|29.15|29.52|28.79|28.31|28.09|27.37|28.07|28.48|28.02|27.28|26.12|25.61|25.22|25.26|26|26.85|25.95|26.49|27.36|26.55|26|25.32|25.61|25.33|25.26|24.38|25.17||25.32|26.03|27.12|27.19|26.53|26.55|27.34|27.09|26.7|26.4|26.22|25.61|26.27|26.12|26.13|25.28|24.41|24.59|24.6|25.37|24.78|25.21|25.5|25.87||25.85|25.37|26|26.15|25.86|25.66|25.4|25.28|26.21|26.4|26.19|26.78|27.01|27.39|27.71||26.78|26.2|26|25.93|26.22|25.63|26.16|25.59|25.83|25.66|25.97|26.26|26.14|25.88|25.79|26.18|25.81|23.41|24.17|23.86||24.29|23.67|23.84|24.61|25.33|25.75|25.78|25.84|25.95|25.74|25.82|26.4|26.41|26.72|26.72|26.38|25.99|25.85|25.83|25.9|25.69|25.82|26.03|26.16|25.88|25.85|25.99|25.71|26.4|26.11|25.9|25.51|25.7|25.48|25.57|25.35|24.89|24.59|24.81|23.67|23.5|24.06|25.23|25.24|24.69|24.11|23.24|22.57|22.92|23.04|23.16|22.61|23.4|22.84
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||26.5|27.71|27.19|26.65|26.66|26.69|27.35|27.04|27.5|27.73|27.74|26.76|26.9|26.19|28.75|28.27|27.15|29.46|29.39|29.71|29.62|29.45|28.99|28.65|28.38|28.37|27.71|27.46|27.3|26.23|26.4|25.49|25.42|25.44|25.02|25.68|25.42|24.73|25.71||25.17|23.62|24.18|24.04|24.95|24.46|24.15|24.03|23.47||22.86|22.24|23.07|22.61|23.07|24.25|24.25|24.26|24.86|25.17|25.61|24.85|24.15|24.35||24.7|24.55|24.51|24.22|24.08|24.3|23.98|24.56|25.3|24.34|25.8|23.34|21.66|22.18|22.16|23.36|22.55|23.15|22.5|21.98|22.61|22.69|22.31|22.55|23.08|22.22|24.41|24.78|24.37|23.92||24.65|24.33|24.33|23.83|23.94|24.19|24.21|23.96|24.29|24.64|23.99|23.93|24.84|23.96|23.67|24.48|24.5|25.07|25.23|25.3|25.15|24.55|24.28|23.9|23.96|24.11|24.35|23.76|23.44|23.71|23.83|23.97|23.37|23.15|23.09|23.49|22.86|23.18||23.3|23.32|24.17|24.11|23.07|23.47|23.49|23.47|22.63|21.91|22.47|22.57|22.97|23.51|23.23|23.02|22.19|22.92|23.41|23.8|22.86|23.5|24|25.42||28.92|28.3|27.65|28.59|28.16|28.03|28.38|29.03|30.21|30.29|29.4|29.82|29.1|29.01|28.93||29.03|28.69|28.54|27.44|29.09|28.15|29.55|28.89|29.05|29.16|29.43|30.14|30.13|29.48|28.27|28.52|26.71|26.85|28.1|28.94||30.19|30.37|30.55|30.63|31.87|32.65|33.07|33.49|34.25|34.05|34.26|34.33|34.59|35.46|35.61|34.64|33.27|33.89|33.22|32.78|32.32|32.32|33.28|33.7|34.27|33.49|33.95|33.41|33.46|32.4|32.3|32.97|32.91|34.52|34.98|35.18|35.56|36.36|36.63|36.17|36.73|36.57|36.42|35.6|35.4|35.48|34.79|34.82|35.02|35.03|34.65|34.28|35.23|34.53
01161|15323|/equities/aci-worldwide|R2000GROWTH||24.12|24.83|24.57|24.66|24.72|25.17|25.79|25.8|26.51|25.75|26.13|26.13|26.43|25.86|25.92|26.15|27.19|28.5|28.38|28.64|28.53|27.86|27.9|27.48|27.33|27.48|27.45|27.29|27.25|26.45|26.82|26.03|26.24|27|27.16|27.11|27.15|26.03|26.23||25.87|25.89|25.97|26.11|27.24|27.34|26.24|25.61|25.5||25.2|24.08|25.83|26.02|26|27.06|27.62|27.71|28.38|27.73|27.53|27.86|27.13|26.64||26.35|26.2|25.92|25.55|26|25.86|25.77|25.11|25.66|25.25|25.75|25.29|24.6|25.87|25.82|26.93|27.37|28.48|27.75|27.63|27.62|27.89|26.9|27.11|28.4|28.35|28.54|29.03|28.56|27.82||27.49|27.31|27.14|27.6|26.74|26.67|27.37|28.74|29.62|30.05|31.49|32.29|33.26|32.51|32.56|32.63|32.59|33.47|33.61|33.26|32.95|32.83|31.99|31.5|31.61|32.14|32.66|31.58|31.52|32.09|32.78|32.55|31.69|33.52|34.29|33.58|32.66|33.2||33.06|33.85|35.12|34.84|33.76|33.73|34.03|34.5|33.74|33.61|33.12|33.09|34.05|34.45|34.37|34.36|32.3|32.23|32.61|33.87|33.28|33.17|33.44|33.45||34.55|34.74|34.87|35.25|34.53|34.06|34.61|34.76|35.42|34.95|34.7|34.87|35.15|34.78|34.99||34.92|34.66|34.01|32.36|33.24|33.03|33.47|32.55|33.13|33.09|32.92|33.43|32.2|31.67|29.73|29.82|28.39|29.14|30.06|30.33||31.92|32.04|31.95|32.91|33.22|33.86|34.52|34.71|35.15|34.57|34.77|33.84|31.64|32.35|31.59|30.9|30.15|32.13|30.68|30.99|30.22|30.49|30.52|30.9|31.04|31.25|31.09|31.05|31.2|31.15|30.08|29.91|29.52|30.15|30.82|30.4|30.69|30.6|31.46|30.73|31.02|30.58|31.32|31.41|31.42|30.99|30.8|30.79|31.3|31.87|32.45|32.05|32.28|32.05
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||11.8|12.25|12.12|12.54|12.53|13.08|13.56|13.15|13.8|12.89|12.85|12.46|11.96|11.49|12.63|12.06|12.16|12.31|11.71|12.11|12.04|11.99|11.63|10.99|12.03|12.23|12.12|12.23|11.99|11.7|11.78|11.59|11.93|11.8|11.86|11.73|11.75|11.61|11.64||11.43|11.18|11.73|12.25|12.74|12.92|11.89|11.91|11.76||11.84|11.86|12.07|11.58|11.87|11.92|12.45|12.88|12.58|12.43|12.79|11.98|12.1|12.11||13.09|14.02|13.56|12.11|12.93|13.32|13.43|13.48|14.66|14.11|14.35|14.22|13.5|14.19|14.03|14.43|15.09|15.86|15.29|15.63|15.11|15.52|14.87|15.14|15.78|15.45|17|17.69|17.78|17.66||17.5|17.47|16.63|16.51|16.21|15.86|15.72|15.97|16.37|16.05|16.8|17.24|18.37|17.52|17.45|17.56|17.51|18.35|18.15|19.43|19.08|18.75|18.06|17.81|17.46|18.12|18.21|17.57|16.51|18.08|19.34|21.33|20.49|21.08|21.36|20.92|20.02|20.78||21.29|21.56|22.73|22.84|22.67|22.66|23.72|23.68|23.51|22.67|22.46|22.37|22.95|23.25|22.83|22.4|22.81|22.63|23.65|23.18|21.23|21.34|22.92|23.17||23.75|23.95|23.37|24.12|23.51|23.95|24.37|24.52|25.48|25.27|25.32|25.77|25.81|24.35|24.06||23.25|23.04|23.06|22.12|23.05|22.72|23.87|23.82|23.56|26.09|26.97|27.7|27.85|27.28|26.32|26.26|25.83|25.89|26.93|26.81||28.19|28.79|27.46|26.93|28.21|26.72|27.71|27.17|26.89|26.43|25.97|26.85|26.27|26.58|26.49|26.52|25.06|25.32|23.74|24.2|24.05|24.62|24.63|24.39|24.73|25.01|25.31|25.49|24.48|24.31|24.14|24.41|23.97|24.89|25.12|24.15|24.7|25.74|26.14|25.8|27.44|27.79|27.81|28|27.61|26.71|26.39|26.22|26.7|26.79|26.28|26.14|27.01|27.03
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||45.11|46.5|45.36|44.61|45.09|45.27|45.86|45.62|46.18|46.67|46.05|45.1|45.69|44.95|45.28|45.47|45.79|45.47|44.54|44.79|44.71|44.36|43.81|42.28|39.81|39.37|39.52|39.04|39.29|38.47|39.28|38.65|38.09|38.06|37.86|38.6|39|37.58|37.66||38.14|37.56|37.42|37.44|37.83|37.31|37.02|36.76|37.09||37.08|34.68|36.3|34.97|34.8|36.22|36.04|36.85|37.94|37.49|37.56|38.35|37.09|37.11||38.71|36.76|36.62|36.25|36.88|35.85|35.82|34.53|35.5|34.21|34.59|33.93|33.3|34.31|33.51|34.94|35.69|37.03|36.45|36.16|35.71|36.96|36.06|36.38|38|37.39|38.58|41.35|42.22|39.69||40.51|40.85|39.81|39.62|39.93|40.13|41.28|41.74|42.49|41.76|40.32|40.9|41.58|40.79|40.68|40.26|39.59|40.57|40.5|40.9|40.09|39.83|37.93|37.29|39.27|40.06|40.22|39.25|39.69|38.58|39.21|39.89|38.99|39.59|39.12|38.06|36.54|37.4||37.3|35.67|35.56|35.75|34.55|34.25|34.45|33.31|32.53|32.59|32.04|32.26|34.05|34.85|35.88|35.04|34.07|34.03|35.21|36.43|35.4|35.91|35.52|35.79||37.44|37.71|38.7|40.22|39.97|40.82|40|38.34|40.89|41.14|41.29|42.17|42.42|41.73|41.79||42.29|42.62|42.15|39.23|41.47|38.93|41.33|39.92|40.53|40.67|40.36|41.22|41.17|39.8|38.92|39.32|37.31|38.45|38.89|38.06||39.28|39.17|38.61|39.98|40.38|41.39|41.48|42.02|42.03|42.57|41.34|42.83|43.18|42.8|42.32|41.93|41.4|41.84|40.55|40.2|39.95|41.07|40.78|40.54|41.23|41.71|41.03|39.61|39.23|38.95|38.57|37.95|37.02|36.95|38.41|37.54|38.85|38.54|40|39.85|40.82|41.48|43.29|43.08|43.19|43.58|43.79|43.56|44.98|44.4|44.74|45.34|46.98|47.27
01164|1053088|/equities/altair-engineering|R2000GROWTH||53.73|55.38|54.31|53.26|53.72|54.77|56.43|56.68|56.27|57.28|56.41|55.32|56.48|55.91|56.95|57.89|60.88|60.04|58.31|59.2|58.91|57.72|55.98|53.52|54.38|54.91|55.02|54.27|52.83|51.34|51.36|49.03|49.38|49.66|51.62|53.23|53.61|52.91|53.47||52.07|52.5|51.79|51.25|51.41|55.73|54.18|52.07|52.34||51.95|50.41|51.36|49.37|49.96|51.94|55.14|54.57|55.28|54.94|55|56.46|53.97|54.96||55.09|53.1|52.47|51.76|52.3|52.03|52.19|51.02|52.19|52.25|53.07|50.84|50.11|51.17|49.58|51.57|53.74|56.01|55.33|55.6|54.32|55.11|53.69|54.29|56.25|55.51|56.29|58.33|58.72|57.55||57.8|60.59|59.63|59.1|59.17|61.4|61.87|62.98|64.79|63.8|64.4|65.2|66.57|64|62.4|63.84|63.23|64.54|62.91|64.15|62.62|61|59.52|59.41|61.05|63.14|64.91|62.48|64.49|65.09|66.02|67.27|66.88|66.42|64.92|61.63|58.42|58.6||58.69|60.59|62.29|61.79|60.54|60.58|62.6|63.59|62.02|61|60.73|59.48|61.42|62.06|62.92|59.78|57.74|58.2|57.65|61.13|59.35|59.98|59.96|60.96||64.2|65.05|68.09|68.57|66.95|67.52|68.75|67.93|71.19|72.65|77.32|75.47|74.44|74.47|75.39||73.74|74.52|72.81|70.67|72.16|70.79|72.67|71.41|73.46|73.05|72.58|75.11|74.71|72.58|71.62|73.15|71.92|74.45|75.41|74.16||75.8|75.14|77.76|79.77|78|77.95|78.98|78.18|78.78|77.61|77.16|80.06|80|79.91|80.73|77.48|78.75|78.26|77.79|76.88|75.44|77.44|76.78|75.89|75.27|74.94|74.24|73.55|72.75|72.99|72.61|70.68|70.42|70.69|71.45|71.03|71.17|69.24|69.93|68.94|68.91|69.48|72.93|74.45|74.7|73.31|72.59|72.03|74.89|75.52|75.67|75.27|75.27|73.9
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||10.48|11.04|11.47|10.95|10.25|10.37|10.7|10.6|11.08|11.56|11.6|10.88|11.99|11.09|11.93|11.19|9.98|7.94|9|8.46|8.66|9.12|10.08|9.29|11.03|10.15|9.89|9.81|9.58|8.76|8.99|9.48|9.93|9.59|9.15|10.08|10.52|10.6|10.79||9.92|9.08|8.84|8.7|9.34|9.24|9.08|8.45|7.97||7.65|6.51|6.74|6.51|5.95|6.66|7.49|7.81|8.05|7.01|7.22|6.72|6.59|6.83||7.24|6.62|6.63|6.72|7.34|7.61|7.39|7.09|7.43|6.74|6.62|5.94|5.21|6.05|5.66|6.7|7.51|8.58|8.34|8.42|8.02|8.66|8.77|9.17|10.09|10.02|10.01|10.78|10.8|10.21||10.98|11.62|10.78|10.83|10.94|11.5|12.14|12.1|12.02|10.85|10.15|10.37|10.86|10.43|10.36|10.75|10.76|11.04|10.44|11.14|10.76|9.34|8.51|8.25|8.58|8.57|8.57|7.83|7.51|7.51|7.89|8.26|8.36|7.8|7.9|8|7.34|7.81||8.08|8.36|8.84|8.91|8.54|8.68|9.4|10.14|9.79|10.26|9.99|9.81|10.25|10.81|9.87|9.04|8.95|9.74|10.25|10.48|10.3|11.46|11.7|11.76||12.75|12.99|13.6|14.3|14.21|14.65|14.92|14.93|16.29|17.16|16.68|14.55|14.19|13.43|11.38||40.62|38.38|42.36|41.44|42.65|37.05|38.78|38.16|38.03|36.19|37.22|40.28|39.91|39.35|38.62|40.03|39.56|40.5|38.04|39.55||40.74|40.94|40.63|42.65|44.89|46.1|47.25|48.16|47.88|47.88|49.31|51.01|51.62|53.41|51.46|50.01|51.05|51.83|49.38|50.5|48.93|49.08|48.45|47|46.13|45.4|47.17|47.86|47.98|49.35|48.55|46.64|46.64|44.11|44.75|44.91|46.34|47.07|47.74|46.87|47.62|50.1|50.44|48.57|49.9|49.94|50.18|49.22|52.12|49.36|48.46|48.73|50.91|50.35
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||70.19|74.94|73.72|73.73|74.08|75.74|77.52|77.82|78.22|79.01|77.63|75.76|74.65|71.96|73.46|73.35|74.51|73.63|72.52|75.52|75.57|75.37|72.54|70.83|72.52|71.83|71.89|69.69|68.49|66.46|66.1|64.6|65.18|66.96|67.57|70.15|70.97|69.39|70.26||68.06|67.18|67.08|69.03|70|70.69|68.27|65.75|65.66||63.95|63.05|64.35|62|64.1|66.92|68.95|69.4|69.96|70.39|68.79|69.86|68.06|69.55||70.25|69.2|66.87|64.97|64.94|64.5|64.35|64.04|66.32|64.13|65.15|63.59|63.25|65.01|64.98|67.4|69.58|72.74|70.47|70.94|68.58|71.11|70.26|69.65|72.47|70.37|71.14|74.68|74.2|71.2||73.48|73.58|72.51|71.8|72.37|73.4|73.56|76.1|77.64|78.2|77.29|77.84|79.16|75.63|76.43|77.79|77.25|79.31|77.84|79.89|79.44|78.45|74.33|73.4|75.78|76|77.07|73.68|72.86|77.91|78.51|79.49|75.91|78.1|78.87|77.72|74.71|75.51||76.98|77.08|80.24|80.36|78|79.97|81.41|84.66|83.99|83.88|85.24|85.33|89.5|91.01|90.46|85.42|81.89|82.01|81.93|84.75|84.93|88.47|90.6|91.08||94.76|99.42|98|99.8|97.95|99|98.8|98.66|104.61|102.67|103.62|104.45|104.08|105.92|105.9||103.73|100.92|96.42|95.16|99.38|101.74|102.28|103.26|103.98|104.41|105.49|108.2|109.81|107.19|106.09|107.5|103.42|105.77|107.09|106.18||111.39|110.99|111.38|113.49|111.51|111.79|111.83|112|109.53|108.84|107.41|109.53|111.44|112.81|112.82|112.13|109.99|107.2|104.51|101.93|99.98|104.18|101.1|99|97.51|95.82|94.6|92.71|91.19|90.47|89.15|87.52|89.13|90.31|89.65|90.32|89.32|87.3|85.63|84.82|87.24|88.19|90.01|88.5|88.52|86.97|87.11|85.05|88.26|85.13|85.61|85.68|87.93|87.45
01167|13963|/equities/advanced-energy|R2000GROWTH||90.63|96.12|93.56|93.36|92.61|95.11|98.01|95.04|96.42|95.46|95|93.69|94.09|90.32|94.49|94.25|94.11|92.87|90.1|91.43|89.49|89.25|86.83|83.03|83.69|83.85|86.11|83.84|80.67|76.25|77.06|75.2|74.85|74.14|74.1|74.92|75.02|73.63|73.12||69.35|72.98|72.63|73.34|75.01|73.94|72.21|71.87|72.27||70.19|69.33|74.27|74.14|73.93|77.27|79.64|80.01|82.22|82.22|80.77|82.39|79.84|81.46||82.22|79.1|76.3|74.65|75.86|75.47|76.6|77.4|80.88|77.38|79.52|75.91|74.26|75.77|75.31|78.68|79.69|83.44|78.73|77.82|76.52|77.56|73.84|76.47|78.63|77.11|79.6|80|77.95|75.7||73.98|75.7|76.04|75.52|77.23|81.09|80.49|83.06|86.33|84.93|86.08|87.23|91.64|88.7|89.81|90.22|86.63|89.2|88.79|90.57|90.26|85.97|82.74|78.42|83.48|83.98|86.24|81.66|81.23|82.33|86.38|88.34|85.1|85.85|88.03|86.24|82.82|83.62||86.33|86.37|89.11|88.24|82.28|82.06|85.59|85.67|83.69|83.05|82.69|83.87|86.5|86.4|86.18|81.9|79.24|86.12|84.19|88|85.87|85.11|86.11|89.1||93.73|92.13|92.23|90.25|88.79|89.57|91.8|89.42|92.9|92.82|91.06|92.28|92.55|90.41|90.58||89.05|88.19|87.18|84.4|86.38|84.93|87.5|85.03|85.36|86.78|87.91|93.11|92.47|88.87|86.46|87.06|88.59|87.69|88.75|87.89||91.4|90.6|89.29|89.59|89.22|89.75|90.75|90.67|91.36|93.98|93.25|92.65|95.01|95.15|93.97|93.83|92.17|94.02|91.82|91.23|84.76|85.28|85.82|85.17|86.24|87.56|88|87.24|88.44|87.39|85.47|85.46|85.85|87.46|88.41|85.41|85.42|85.31|88.85|87.75|90.22|90.03|91.76|90.63|90.68|87.63|84.76|84.13|87.05|86.45|87.7|85.76|88.08|87.02
01168|1084218|/equities/allakos-inc|R2000GROWTH||3.81|4.03|4.25|4.16|4.09|4|3.54|3.46|3.61|3.75|3.81|3.6|3.83|3.66|3.9|3.99|3.65|3.56|3.29|3.14|3.23|3.36|3.58|3.52|3.68|3.86|4.34|4.09|3.36|3.27|3.61|3.75|3.81|3.62|3.61|3.58|3.51|3.36|3.21||3.02|3.13|3.32|3.23|3.34|3.43|3.49|3.27|3.09||2.97|2.6|2.8|2.81|2.82|3.06|3.35|3.44|3.27|2.93|2.96|2.8|2.78|3||2.81|2.66|2.62|2.67|2.92|3|3.02|2.96|3.28|3.19|3.24|3.11|2.85|3.22|3.205|3.4|3.54|3.8|3.79|3.91|3.77|3.86|3.9|3.93|4.3|4.31|4.38|4.68|4.8|4.88||5.38|5.61|5.46|5.45|5.7|6.12|6.14|5.94|6.11|5.85|5.7|5.67|5.88|5.69|5.72|5.96|5.82|5.97|5.87|6.19|6.1|5.6|5.08|5.1|5.56|5.53|5.58|5.15|5.12|5.15|5.35|5.57|5.44|5.59|5.58|5.59|5.44|5.71||5.76|5.98|6.52|6.86|6.22|6.43|6.59|6.82|6.59|6.58|6.54|6.54|6.86|7.07|6.76|6.39|6.2|6.52|6.53|6.81|6.85|7.18|7.43|7.22||7.64|7.85|8.14|8.52|8.29|8.39|8.37|8.67|9.08|9.81|9.79|10.07|10.28|10.09|10.15||10.45|8.55|84.39|81.38|82.49|81.15|84.5|81.53|77.73|72.8|74.11|77.6|76.31|70.75|74.02|76.39|79.6|78.35|79|80.09||81.22|79.41|79.53|79.9|80.76|82.35|82|82.85|82.5|83.24|84.16|89.28|93.48|92.66|95.51|96.38|97.87|100|100.58|105|106.71|111.89|108.97|108.16|103.62|102.27|104.57|104.04|107.48|107.12|105.36|105.44|104.47|104.45|102.39|97.05|99.51|102.5|106.65|105.87|105.73|106.27|109.42|108.17|110.43|108.09|108|106.03|109.18|105.77|108.23|107.02|106.07|105.3
01169|101891|/equities/rubicon-pro|R2000GROWTH||7.96|8.49|8.28|8.31|8.36|8.78|9.33|9.3|9.76|9.8|9.69|9.43|9.11|9.24|9.32|8.83|8.55|8.91|8.26|7.7|7.64|8.1|8.05|7.61|8.01|8.19|8.8|8.76|8.07|7.77|7.57|7.23|8.07|8.28|7.97|8.76|8.98|8.49|9.49||9.03|8.88|9.44|9.53|10.17|10.65|10.82|10.28|10.35||9.64|9.25|10.36|9.69|9.66|10.19|10.45|11.25|11.18|11.18|10.85|11.56|10.7|10.99||11.27|10.61|9.77|9.25|10.65|10.64|10.71|10.13|10.49|9.97|10.59|9.33|8.96|9.41|9.11|9.87|10.94|10.62|10.11|10.25|9.65|10.25|9.86|10.33|11.17|10.96|11.58|12.36|11.68|11.04||11.2|11.71|11.84|12|12.05|12.64|12.85|13.78|14.22|13.49|13.21|13.98|14.74|13.82|13.39|13.57|13.18|13.53|13.18|13.42|12.95|12.26|10.92|10.53|11.04|11.95|12.44|12|11.77|12.65|12.89|13.71|13.74|14.58|14.15|13.43|11.34|11.71||11.22|12.56|13.06|13.95|13.3|13.3|13.99|14.53|14.2|13.72|13.89|11.95|13.22|13.9|13.57|12.47|11.89|12.37|12.54|13.05|12.71|13.51|13.73|14.09||15.11|15.14|15.6|16.49|15.4|15.41|15.67|15.7|16.94|17.83|17.5|17.94|17|17.58|18.07||18.83|18.47|18.25|17.43|18.32|16.84|17.54|17.39|17.44|17.36|17.59|18.44|18.09|16.6|16.88|17.15|16.82|17.63|18.39|18.76||19.35|19.27|19.46|20.54|21.18|21.64|22.15|22.5|23.05|22.91|22.47|23.9|24.1|22.66|22.9|27.3|26.73|27.75|27.03|27.27|25.29|26.2|26.84|25.93|30.02|30.28|30.58|30.34|29.86|30.44|30.4|28.66|27.75|28.16|28.29|26.68|26.11|25.86|28.45|28|27.68|28.69|31.38|31.21|32.34|30.71|28.39|28.07|29.18|29.47|30|29.57|28.72|30.18
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||44.02|46.58|45.34|45.45|44.75|47.48|48.11|46.97|48.08|48.15|50.1|48.83|47.81|45.94|47.07|50.48|49.72|48.18|47.61|47.32|48.12|47.17|47.8|46.66|48.04|48.9|50.66|50.12|48.7|45.17|45.43|43.65|42.25|41.31|41.32|41.96|41.47|39.3|39.32||39.01|42.81|43.31|43.7|44.91|44.88|42.58|43.03|44.73||42.95|43.26|47.43|46.7|46.16|48.76|50.84|51.95|53.28|52.87|53.01|54.77|52.96|54.17||53.37|51.69|48.73|47.49|49.97|49.77|49.53|49.76|52.61|50.57|51.75|49.92|50.28|51.19|49.97|51.54|50.01|50.74|48.77|47.22|46.41|48.2|45.27|46.95|49.11|48.04|51.39|51.73|51.96|51.44||51.19|51.54|51.1|51.27|52.33|53.18|52.06|53.04|55.5|55.15|56.02|56.51|60.62|59|60.69|61.26|58.98|59.72|60.04|61.33|60.22|59.34|55.79|53.59|51.07|52.54|52.6|48.98|47.12|51.14|53.55|52.85|50.97|52.24|53.67|52.61|50.06|50.98||52.44|53.46|54.33|53.95|50.76|50.5|53.22|54.64|51.35|49.77|50.49|53|54.46|54.38|54.69|52.09|50.99|53.08|53.24|54.5|52.48|53.16|55.68|57.43||60.56|57.96|58.5|59.98|58.63|58.16|61.39|59.76|64.59|65.37|60.54|59.48|59.54|58.54|58.67||55.98|55.85|56.97|56.95|56.04|54.61|58.6|55.25|57.33|66.41|68.3|68.05|65.12|58.5|59.4|58.58|58.62|57.66|58.15|57.64||60.01|60.25|59.71|57.07|59.95|61.68|63.01|61.17|59.15|56.74|55.22|57.46|58.15|57.33|56.72|56.05|54.12|58.01|57|56.92|54.24|55.01|55.66|55.15|56.35|53|51.9|50.04|49.2|50.9|50|49.69|51.25|52.72|55|55.22|55.55|55.15|58.67|58.28|58.55|61.59|63.98|65.83|66.94|66.07|65.31|67.28|67.58|68.38|70.98|71.52|72.65|72.36
01171|16371|/equities/insmed|R2000GROWTH||24.5|26.11|27.15|26.54|25.47|25.13|25.7|25.77|26.49|27.4|27.26|26.75|28.21|27.54|27.95|27.75|25.06|21.76|20.97|20.88|22.12|22.53|22.62|22.37|22.42|22.32|23.14|23.84|23.65|22.62|23.13|23.2|23.25|22.93|23.3|24.8|23.22|22.06|21.28||20.89|19.72|20.07|19.91|21.05|21.42|19.85|19.47|19.38||18.58|17.32|17.8|17.39|17.38|18.27|18.96|19.85|20.09|19.03|19.53|18.44|17.93|18.82||19.52|18.6|19.27|19.18|20.01|20.25|19.57|19.9|21.5|19.7|18.19|17.19|17.07|18.36|17.67|20.59|23|22.84|22.58|22.45|21.97|22.34|22.46|22.22|23.56|22.81|23.63|25.03|25.06|24.85||25.65|25.71|24.65|23.95|24.73|24.64|24.4|24.44|24.87|24.47|23.5|22.92|23.19|21.79|22.03|22.82|22.73|23.51|23.15|24.21|23.12|22.6|21.79|21.2|22.14|23.59|24.15|23.09|23.16|22.94|23.1|23.77|23.99|23.9|23.39|23.25|21.98|22.43||22.76|23.52|24|24.29|23|23.34|23.45|23.72|22.82|22.51|22.03|21.67|22.3|23.71|22.68|21.4|20.42|21.45|21.69|22.3|22|21.94|22.22|22.64||23.73|23.67|23.47|24.59|25.48|25.75|26.43|26.06|27.95|28.13|27.24|27.32|27.22|27.26|27.77||28.28|28.42|28.35|27.88|27.49|26.46|28.03|26.82|26.95|26.39|26.92|28.49|28.09|26.81|25.89|26.96|26.69|27.52|27.12|28.93||30.61|30.02|29.3|30.46|30.61|30.35|30.72|30.5|31.86|31.81|31.5|32.35|32.83|33.43|33.45|32.42|32.03|31.05|30.15|29.59|26.4|26.86|27.08|27.45|27.52|26.71|26.64|26.36|26.49|26.9|28.83|29.32|29.14|28.46|27.61|27.46|26.54|26.46|27.38|27.54|26.23|26.23|27.93|27.01|27.58|26.67|26.63|26.01|26.78|26.86|27.64|27.3|27.66|27.15
01172|1155092|/equities/sitime-corporation|R2000GROWTH||115.89|122.86|118.5|119.06|117|122.21|129.05|125.24|130.93|133.95|135.58|134.44|136.36|129.58|143.28|140.06|136.4|209.51|198.45|187.05|185.98|181.13|178.39|169.02|173.96|175.35|186|185.87|172.2|160.37|158.11|153.41|149.47|147.02|147.53|152.87|150.54|142.53|141.33||144|163.03|163.04|169.04|180.63|185.5|171.12|174.58|173.85||162.41|162.56|182.83|180.76|178.04|196.77|207.2|217.22|229.21|219.16|223.76|226.95|208.57|213||211.59|199.38|189.93|190.87|198.18|198.22|195.62|185.91|198.38|184.75|197.57|172.73|162.56|173.47|163.79|189.2|182.43|192.01|183.34|178.06|168.57|176.74|164.57|164.79|171.84|166.4|167.53|177.94|189.34|184.38||184.74|190.49|184.36|185.99|189.78|200.34|205.13|223.28|248.7|239.05|247.82|249.51|266|257.78|251.72|250.54|239.5|245|240.57|238.82|239.11|224.43|196.38|177.44|187.88|188.83|188.15|182.34|166.58|176.77|187.61|196.62|188.21|202.14|203.44|194.85|173.17|182.14||186.94|197.88|217.06|217.99|196.61|197.49|211.39|220.56|202.08|192.47|193.04|196.18|235.11|236.25|233.09|209.99|191.29|199.69|194.57|205.93|195.51|203.82|216.99|225.36||239.85|229.38|250.95|245.93|239.56|242.85|256.76|249.85|270.45|294.94|292.54|291.07|288.04|288.68|296.73||283.94|278.84|272.84|263.38|261.39|252.26|278.02|266.78|268.01|287.6|312.07|334.98|314.77|283.34|279.03|291.7|302.44|298.48|305.39|300.98||298.56|280|252.06|287.59|283.36|275.69|274.56|259.24|254.85|249.07|228.36|243.94|291.34|287.43|290|274.1|268.19|269.56|264.89|256.63|240.5|242.95|239.83|228.54|227.88|221.6|226.36|222.68|222.46|222.02|214.01|209.36|210.08|214.43|214.22|213.99|207.07|199.84|208.55|204.17|190.99|202.05|224.58|234.49|238.27|228.9|216.72|218.16|224.67|226.6|219.56|221.51|222.85|219.79
01173|1141594|/equities/phreesia-inc|R2000GROWTH||23.33|24.21|23.85|23.09|22.84|22.59|23.5|23.49|24.4|25.82|25.84|25.42|26|23.72|25.8|26.26|26.44|25.62|24.7|23.3|23.49|24.28|24.16|24.33|24.77|24.73|25.2|23.54|22.36|21.92|22.85|22.35|23.01|24.1|24.22|26.45|26.99|25.58|25.92||25.45|25.01|25.1|25.3|25.97|26.47|24.94|23.56|21.02||20.2|17.72|18.44|17.24|17.69|19.6|19.54|21.12|21.33|20.71|20.32|19|18.16|18.14||18.59|18.06|17.43|16.85|17.05|16.94|16.91|15.75|15.98|15.82|16.34|14.68|13.72|15.55|16.54|19.17|19.02|22.17|22.91|23.89|22.88|23.92|24.5|26.44|27.38|25.53|26.44|27.12|27.34|26.5||27.63|28.73|28.26|27.76|27.77|28.99|28.72|29.01|30.31|30.02|26.36|29.38|29.93|28.43|27.78|28.82|28.24|29.08|28.1|28.88|28.23|25.53|24.12|23.5|26.43|29.39|30.59|27.76|27.46|28.57|29.3|30.23|30.45|30.79|29.25|28.37|26.38|27.63||27.53|28.85|31.01|32.05|31.29|31.94|33.25|33.57|31.74|31.02|29.74|29.22|30.89|31.76|31.19|28.44|27.85|28.93|29.99|31.48|30.85|31|31.28|32.81||35.55|34.88|37.11|37.54|35.26|35.82|35.61|38.16|40.41|42.96|41.66|42.44|42.55|43.61|44.76||44.23|42.53|44.18|44.42|44.26|39.92|41.64|40.8|42.2|40.83|42.56|54|53.36|53.29|54.27|56.1|54.17|57.68|59.48|59.96||62.76|61.9|64.1|67.88|68.37|72.86|73.36|72.43|72.9|73.76|72.69|74.32|74.89|73.81|74.31|73.57|69.89|71.21|70.54|69.29|66.45|67.94|67.01|66.09|66.9|66.21|65.56|63.33|63.66|64.13|62.55|61.11|60.03|60.76|61.9|59.98|58.99|58.61|60.52|61.7|60.65|60.69|64.58|65.35|65.18|66.24|66.29|63.41|68.4|69.24|69.12|68.79|69.11|70.29
01174|20745|/equities/drew-industries-inc|R2000GROWTH||125|132.02|130|128.4|127.13|133.12|135.69|134.6|137.94|136.51|134.56|134.39|130.72|127.28|130.41|129.32|125.97|131.73|121.68|128.31|135.09|134.22|129.75|129.69|130.18|129.8|130.04|129.97|125.84|121.25|121.19|119.31|119.48|118.39|116.09|119.72|119.88|114.88|119.98||114.56|111.88|113.59|115.35|116.34|114.31|109.62|106.97|106.01||104.53|102.84|111.93|111.61|109.99|113.88|117.59|116.37|117.14|116.94|115.43|116.58|116.12|119.52||117.6|116.02|115.55|108.64|109.26|106.11|105.69|113.26|120.47|113.85|118.59|111.73|109.28|112.4|108.73|107.4|108.07|111.3|107|101.75|97.32|100.29|98.03|98.22|103.37|102.44|104.34|106.51|110.44|104.93||104.18|106.33|102.74|105.05|101.28|102.44|102.15|104.89|107.27|107.84|103.81|106.49|110.8|103.16|105.22|111.36|112.69|122.82|121.98|125.14|121|121.67|120.52|114.61|115.04|116.69|120.08|113.55|110.26|119.81|124.7|125.55|122.07|124.52|123.39|121.4|116.68|120.93||123.74|124.91|128.06|129.43|125.57|122.75|124.31|125.53|122.52|119.04|119.46|121.66|121.57|124.48|123.17|120.5|115.46|118.28|121.34|127.55|118.67|124.13|132.23|135.16||144.43|148.37|147.76|147.48|150.82|152.28|156.39|151.86|157.72|158.58|155.87|156.66|154.67|153.06|152.42||149.88|146.8|145.74|142.34|151.15|155.58|156.6|157.26|158.05|159.61|159.27|160.26|159.65|160.61|154.75|157.38|153.54|152.27|152.32|156.17||158.38|158.03|161.41|156.91|154.21|153.97|154.28|154.06|153.86|152.86|152.2|150.39|150.65|150.62|149.74|149.5|142.37|141.97|139.64|140.52|136.95|139.62|140.05|139.96|139.52|139.08|138.97|139.29|142.25|141.06|139.48|138.31|137.68|137.2|136.85|135.86|136.05|137.44|137.24|134.63|135.61|134.12|131.51|128.66|128.61|125.19|123.2|125.93|132.39|131.59|132.21|130.78|132.41|130.52
01175|15574|/equities/blackbaud|R2000GROWTH||54.48|56.38|55.29|55.05|55.83|56.39|57.42|56.18|57.8|57.79|57.47|57.2|57.43|56.12|57.1|56.03|56.64|57.56|61.31|61.44|61.32|60.84|60.03|57.65|57.1|57.63|59.2|58.55|57.2|55.31|55.93|55|55.55|55.65|57.29|58.82|58.89|57.64|58.3||57.48|58.07|58.35|58.17|60.56|59.88|57.62|55.62|55.66||55.07|53.45|56.75|56.07|55.63|60|60.13|61.49|64.36|62.52|64.68|65.33|63.76|63.65||63.42|63.02|62.14|61.22|61.44|62.9|60.03|57.69|58.59|57.06|54.33|51.09|50.51|49.27|52.93|53.36|52.96|56.7|57.24|58.89|58.01|57.92|55.18|55.11|56.24|54.45|56.41|57.77|58.6|56.72||56.91|57.65|56.34|56.6|57.32|58.37|58.92|60.02|61.33|60.42|59.87|60.34|61.68|59.19|58.82|59.97|59.64|62.14|59.96|61.24|62.38|62.65|61.43|61.17|59.54|60.12|59.84|56.94|58.21|59.41|60.14|61.36|60.87|62.49|62.02|62.45|58.33|61.69||62.35|64.04|67.54|68.09|66.2|66.33|68.08|70.67|67.55|65.66|64.42|63.87|66.46|67.79|68.14|67.73|66.02|64.67|67.08|71.03|68.25|69.48|73.75|72.06||72.02|72.38|72.84|73.52|72.29|69.39|71.05|71.94|78.08|79.39|78.98|80.08|81.01|81.37|82.73||81.64|81.1|79.83|77.01|78.76|78.35|80.28|77.53|78.25|78.45|78.33|78.52|77.33|74.76|71.52|73.32|71.74|75.46|76.4|77.51||80.1|80.62|81.54|82.91|81.12|80.17|81.98|82.48|83.27|84.39|83.74|85.4|86.48|84.12|83.57|73.01|72.05|71.94|71.01|71.27|69.61|72.56|72.73|73.6|74.59|73.55|74.4|74.41|75.02|74.66|72.12|72.44|72.85|73.47|74.69|72.69|72.98|72.22|72.72|70.35|71.72|71.57|72.23|72.47|72.74|69.94|68.27|68.13|69.58|67.93|67.55|67.8|68.18|67.11
01176|31051|/equities/m-a-com-holding|R2000GROWTH||57.79|61.02|59.47|59.44|57.99|60.36|61.37|59.85|62.28|64.73|61.41|60.12|60|57.97|61.25|61.33|61.52|61.04|58.92|57.92|57.94|56.79|54.56|52.45|52.16|52.69|53.64|52.26|50.19|47.88|48.45|47.06|46.34|46.26|46.2|47.05|46.62|44.44|44.08||44.27|46.1|47.3|47.72|48.59|49.68|45.87|45.31|45.56||45.48|44.52|48.61|48.76|48.43|51.32|52.85|53.94|55.5|54.63|54.64|56.1|54.4|54.51||54.82|52.66|51.36|50.19|51.9|52.51|52.76|52.42|53.11|51.18|52.53|49.47|48.58|50.22|50.03|52.34|52.94|54.81|52.91|53.23|50.95|51.89|51.41|51.45|53.03|51.61|52.25|53.33|53.135|51.82||50.9|52.21|51.3|50.88|51.35|53.24|53.45|56|59.6|58.41|59.87|60.78|62.58|61.39|62.25|61.58|59.87|61.99|61.78|61.15|59.2|58.53|56.22|53.97|56.44|58.57|59.57|57.15|55.63|57.79|58.73|60.26|57.96|60.1|60.52|59.88|56.95|58.23||58.65|59.18|61.68|61.27|58|58.2|60.22|61.27|59.65|58.06|58.67|58.08|60.66|61.28|61.21|60.08|58.08|63.07|62.5|66.76|65.06|65.73|67.05|69.15||71.62|71.65|74.19|73.61|72.84|72.48|74.68|73.74|78.58|79.75|78.3|77.49|78.29|79.5|79.94||77.48|77.06|75.26|73.26|73.48|72.09|76.28|73.88|75.05|76.67|76.65|78.24|77.19|73.48|74.1|73.84|73.56|71.91|74.74|73.59||76.42|75.18|76.32|77.51|77.25|77.58|77.07|75.62|74.85|73.81|71.21|74.17|74.4|73.5|74.52|73.69|72.66|70.77|69.82|69.63|66.12|66.18|67.64|66.49|66.53|65.48|65.54|65.03|64.29|63.8|62.64|62.97|64.07|65.64|66.18|65.21|65.38|64.88|65.34|64.87|63.96|64.43|67.59|67.41|66.52|64.57|62.31|61.67|63.34|63.8|63.1|62.7|63.85|64.17
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||25.89|27.3|26.5|26.05|25.6|25.75|27.48|27.15|28.2|29.15|28.64|28.1|29.38|27.96|28.87|28.6|27.92|28.06|26.61|26.25|25.93|26|25.66|24.21|25.85|26.47|28.13|27.78|25.85|25.63|26.15|25.45|26.06|26.13|26.85|27.82|27.83|26.06|27.17||25.43|24.78|25.77|25.73|27.74|28.48|27.17|25.5|24.45||23.95|22.68|24.04|22.58|22.71|25.01|26.73|27.85|27.89|26.68|26.02|27.43|25.4|24.65||25.79|24.14|23.31|22.07|23.81|23.92|23.85|23.13|24.34|23.74|26.38|23.52|22.71|24.16|23.94|25.77|27.61|30.55|28.54|29.66|28.57|29.99|29.45|30.25|31.57|29.43|29.6|31.28|32.87|32.1||32.62|34.22|32.77|32.25|31.37|32.07|32.67|34.93|36.6|34.22|34.19|35.33|37.89|36.48|35.53|36.5|36.16|36.53|35.05|34.92|32.45|26.85|24.79|24.32|26.59|29.48|30.08|28.33|28.19|29.66|31.44|33.29|33.01|33.82|32.88|32.91|30.42|31.48||31.75|33.97|34.79|35.5|34|33.65|33.77|33.79|33.37|32.46|31.75|30.95|32.01|33.26|33.02|32.15|30.31|30.02|30.76|32.57|30.12|29.99|29.51|29.71||31|30.64|32.37|33.24|32.16|31.91|31.64|31.13|32.99|35.09|34.75|36.12|35.06|35.05|35.83||36.15|36.69|36.89|34.85|34.49|32.92|34.58|32.37|34|34.48|35.3|37.25|33.49|31.6|30.98|32.68|32.14|35.45|37.27|36.99||37.15|36.01|36.74|39|40.38|41.16|41.95|41.69|42.12|41.65|41.85|43.2|43.2|43.51|43.34|43.23|41.17|42.23|41.75|42.12|41.51|42.95|43.31|41.99|42.65|42.2|42.27|41.47|41.32|41.95|41.25|40.13|39.33|39.46|40.85|40.31|40.11|39.58|42.3|41.42|42.55|43.04|45.26|46.42|46.86|46.5|46.34|46.07|47.49|46.63|44.76|44.9|44.35|44.05
01178|21052|/equities/brinks-comp|R2000GROWTH||56.23|57.65|56.8|57.34|56.22|57.95|58.77|58.62|58.86|59.46|59|57.32|56.45|56.29|56.68|56.83|57.62|56.23|55.19|56.08|56.94|57.49|56.91|56.03|55.51|54.77|55.41|55.79|56.49|55.17|56.35|54.75|55.78|57.23|58.53|59.46|60.49|59.7|59.77||60.24|60.71|59.35|59.29|58.51|59.01|57.38|57.34|57.19||55.5|54.78|58.15|56.37|57.33|58.69|60.56|61.9|63|63.58|61.38|60.8|58.97|60.83||61.47|60.34|59.06|57.93|57.44|56.71|57.1|57.06|58.25|56|56.3|55.4|56.02|57.18|55.9|55.46|56.49|59.93|59.05|58.26|58.95|60.12|59.25|60.16|62.64|63.51|65.32|66.54|66.26|65.18||65.83|65.61|62.93|63.23|63.15|64.36|65.88|66.89|67.94|68.25|68|67.77|68.41|67.8|67.06|65.71|65.69|65.69|66.44|66.27|66.48|66.76|64.68|64.53|63.6|64.01|65.74|64.36|64.36|67.75|68.7|69.8|68.42|70.06|70.53|70.81|70.02|68.57||69.23|69.25|70.27|69.77|68.92|69.51|70.08|71.03|70|69.62|69.49|70.3|69.55|69.66|69.78|69.93|68.98|68.58|69.9|69.11|69.16|70.94|71.74|71.69||72.79|71.91|71.25|71.03|69.21|68.22|66.42|66.3|66.68|65.42|65.57|65.87|66.19|66.03|65.9||64.73|63.35|63.56|61.77|64.53|63.74|61.25|64.72|64.31|64.05|64.31|64|63.31|63.66|61.92|62.17|60.17|61.16|62.18|63.05||67.29|66.16|65.57|66.45|66.4|67.06|68.14|66.98|65.97|64.83|65.37|66.02|67.86|70.46|70.29|69.25|67.99|68.22|68.88|68.56|65.81|59.02|59.59|58.99|62.14|61.33|61.5|61.99|62.06|62.04|62.05|62.04|61.99|63.67|64.74|63.41|63.86|64.11|64.26|63.3|63.8|63.98|65.27|64.71|65.85|66.78|67|69.27|71.84|72.66|72.85|72.33|75.39|73.43
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||40.17|42.09|40.69|40.5|39.27|40.4|42.25|41.87|42.93|42.46|42.35|41.58|40.57|40.25|40.86|40.32|41.58|41.53|41.02|39.92|39.33|39.25|38.36|36.49|36.84|36.69|36.88|36.2|35.77|34.54|34.13|32.84|33.13|32.44|31.67|32.91|33.42|32.74|34.39||34.23|33.36|33.57|34.49|35.23|35.36|32.72|32.96|33.17||33.05|31.94|35.04|34.56|33.92|37.51|39.64|40.26|40.79|40.07|39.42|40.02|39.3|38.73||38.63|38.11|35.78|34.95|36.52|37.22|36.13|35.37|38.19|38.15|38.39|37.41|36.32|37.62|37.07|39.44|39.84|41.57|44.95|45.25|43.96|45.04|43.75|44.67|46.7|45.24|45.69|48.13|48.07|46.81||46.6|46.53|44.45|43.09|43.15|42.71|44.09|48.01|49.97|49.09|48.56|48.85|49|47.55|47.85|48.89|47.58|46.87|45.6|47.2|46.68|46.76|44.76|42.29|43.25|43.98|43.97|42.1|41.57|46.49|47.7|48.84|47.39|50.28|50.44|49.75|49.74|49.46||50.5|51|53.3|51.65|49.68|51.11|52.78|52.49|49.65|48.03|46.6|45.77|44.28|44.56|44.52|44|43.25|45.59|46.35|45.47|43.43|44.96|45.04|45.82||48.45|49.76|49.7|49.19|48.62|50.42|50.6|50.56|53.43|52.79|55.01|54.38|53.05|52.65|53.57||52.65|52.5|51.89|48.59|48.97|47.68|48.79|49.08|49.48|51.94|49.62|50.73|48.65|47.05|46.06|48.27|45.89|47.54|47.33|46.53||47.89|48.12|47.85|50.71|50.99|52.49|51.95|51.33|50.76|50.99|51.61|48.99|49.98|49.98|48.83|49.48|53.7|54.69|54.41|54.76|55.39|56.99|57.58|56.72|57.14|57.16|56.53|57.42|57.22|56.74|55.92|56.61|54.66|53.83|54.79|53.68|53.63|54.12|53.67|51.22|51.89|52.59|52.59|50.72|50.32|49.65|49.65|47.13|47.13|46.68|45.7|44.63|43.23|42.75
01180|15492|/equities/atricure|R2000GROWTH||47.04|49.35|48.53|47.55|48.38|48.62|50.43|50.55|52.61|52.62|51.98|50.73|50.8|48.92|51.44|50.94|48.9|49.38|49.69|48.85|49.41|48.75|47.97|45.28|44.85|46.08|47.82|46.91|43.91|43.29|43.75|42.46|42.56|42.7|42.08|43.78|44.02|42.61|42.5||41.01|40.86|40.78|39.66|40.71|40.92|39.44|38.54|37.28||36.23|35.1|35.9|35.16|36.78|38.86|39.2|42.09|42.09|41.76|42.05|43.02|39.94|40.63||42.08|41.33|42.08|41.34|43.38|43.67|42.39|41.77|43.08|41.44|42.89|41.68|39.59|40.49|40.53|44.98|49.51|53.33|54.63|54.75|51.93|54|55.41|56.38|59.21|58.28|59.73|60.86|59.99|55.9||57.05|58.76|59.06|59.1|61.11|62.02|62.04|63.46|64.5|66.01|65.67|64.24|64.6|62.55|62.52|63.23|62.31|64.99|64.5|66.36|65.59|62.77|59.03|57.43|59.7|64.09|64.79|63.9|64.46|67.45|69.48|71.15|69.59|69.45|68.56|67.15|62.39|62.78||61.73|63.91|67.92|65.5|64.2|65.15|67.6|68.5|66.08|64.62|64.46|63.26|65.2|66.03|65.64|61.06|59.39|61.19|60.76|63.45|61.45|61.99|63.63|64.23||65.44|66.93|68.4|70.57|66.39|61.62|64.94|64.93|69.28|71.39|69.53|68.52|69.81|71.56|73.01||73.36|71.45|69.21|65.68|67.82|66.56|69.57|67.28|69.35|68.68|70.31|73.35|71.08|67.59|65.2|67.94|65.53|63.4|66|71.01||76.72|75.39|75.95|77.64|76.77|78.31|76.58|75|77.21|78.33|78.48|81.5|84.8|87.14|85.4|78.42|77.64|77.5|75.06|75.38|75.54|75.21|73.6|73.13|72.31|72.39|71.97|71.22|71.37|71.38|70.96|71.11|70.32|70.88|71.94|70.29|69.34|67.21|69.77|69.55|69.28|70.45|72.59|71.75|74.35|74.67|73.35|72.59|76.71|75.8|74.87|75.4|75.62|74.68
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||86.8|88.75|88.11|88.67|89.24|91.55|92.96|92.75|93.36|92.68|92.12|90.46|89.25|87.78|86.63|86.98|85.76|86.56|85.73|86.36|85.45|84.33|83.51|82.69|82.48|80.8|81.41|81.71|81.24|79.02|79.62|76.67|77.09|78.77|79.52|80.18|80.87|80.98|81.03||79.13|78.92|77.76|78.23|78.27|77.8|75.59|76.55|76.69||75.34|76.69|77.96|78.2|77.85|76.43|77.3|79.32|81.58|81.62|82.13|84.08|82.21|83.36||82.57|80.75|79.58|78.93|79|78.43|78.63|79.36|81.64|79.35|80.3|79.6|79.62|79.75|78.91|80.06|81.46|83.43|81.32|81.11|80.32|81.93|81.86|82.79|84.82|84.28|85.41|88.24|87.3|83.92||83.1|82.3|82.52|84.1|83.56|84.52|89.88|91.76|92.86|95.47|95.29|95.32|95.27|94.72|93.45|91.18|90.21|94.35|91.54|91.8|91.75|92.16|89.86|89.5|87.96|87.77|87.13|85.16|86.5|87.53|88.98|87.83|85.39|87.38|86.37|82.6|85.47|85.3||85.93|85.01|85.95|85.84|84.57|85.06|85.41|84.79|87.05|84.17|84.73|83.68|84.3|84.18|84.87|84|83.12|84.06|84.87|84.66|82.81|82.04|83.65|85.67||88.52|88.5|87.87|88.33|88.5|88.02|87.11|85.82|87.31|86.42|84.94|85.47|87.25|88.12|87.9||87.4|86.43|84.97|81.44|81.91|81.48|81.3|80.78|80.7|81.32|80.84|81.09|82.64|82.54|80.44|81.69|79.03|80.39|80.46|80.73||85.28|85.08|83.43|82.25|83.44|83.77|84.28|84.7|84.91|85.33|84.63|84.05|85.61|85.81|83.88|84.4|81.54|80.89|80.31|80.52|78.58|79.88|79.97|79.06|78.92|79.95|79.46|76.81|75.42|75.93|75.42|74.26|75.01|75.93|76.13|75.77|77.52|78.7|79.61|77.8|79.51|79.05|79.93|77.05|76.4|73.72|72.21|71.86|74.17|72.93|73.01|71|72.79|72.28
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||71.71|73.99|72.15|69.52|71.9|72.74|72.96|72.19|72.35|73.74|72.38|70.08|71|69.16|71.07|71|72.27|69.4|71.18|66.66|64.87|65.24|64.53|63|61.25|62.46|65|62.33|63.52|61.9|63.46|62.53|61.47|61.25|61.25|63.1|62.66|62.94|60.24||57.96|56.67|57.68|56.64|57.51|58.57|56.63|52.03|49.72||48.26|48.9|50.71|49.65|49.8|53.74|55.39|57.96|58.68|56.76|56.29|54.41|50|50||52.33|50.06|49.57|49.64|51.34|49.94|49.31|48.62|49.74|47.33|47.29|44.27|41.57|42.62|39.5|48.02|52.26|57.45|57.74|57.68|51.82|52.91|55.72|58.08|60.2|59.04|62.77|64.11|63.92|60.96||63.81|64.21|63.33|62.91|64.35|64.04|63.06|63.56|63.55|64.42|62.6|62.45|62.76|59.56|58.84|58.12|56.31|58.34|55.72|57.06|57.3|54.06|51.08|49.07|54.52|57.44|58.19|55.55|54.15|56.31|57.51|59.17|57.38|56.76|57.08|52.89|48.02|48.06||48.85|50.43|54.51|54.37|51.88|53.12|54.29|55.64|52.44|51.09|50.22|48.05|49.43|49.77|47.43|44.86|43.74|46.25|47.64|50.67|49.33|49.81|49.39|50.16||53.86|55.08|55.61|57.19|54.75|54.69|58.87|54.8|58.61|58.71|56|56.22|55.54|56.93|57.12||56.81|56.18|54.43|50.01|52.37|50.57|51.71|50.14|50.53|53.23|55.34|58.77|57.38|54.85|52|55.5|54.24|54.41|54.6|58.51||61.58|59.55|61.18|60.11|60.09|62.3|61.95|59.08|60.81|62.03|63.09|66|66.47|68.05|68.96|70.71|68.89|69.76|73.35|73.17|71.1|70.94|67.73|67.42|67.16|66.6|66.31|65.69|63.16|64.54|63.04|63.56|63.16|63.62|66.33|63.51|64.2|65.54|66.83|65.09|65.9|64.87|67.33|69.54|69.7|69.78|69.25|68.87|72.44|71.32|70.52|70.44|72.5|74.98
01183|16538|/equities/liveperson|R2000GROWTH||11.11|12.4|11.97|11.24|11.62|12.14|13.34|13.18|13.57|13.71|14|13.43|13.63|12.95|16.57|15.75|15.24|15.66|14.25|13.65|13.64|13.8|13.77|12.58|13.87|14.54|16.07|15.8|14.19|13.53|13.66|13.46|13.94|13.98|14.42|15.95|16.53|15.69|15.87||14.41|14.14|14.47|14.73|15.89|15.57|14.86|13.67|13.21||13.16|12.02|12.57|12.2|12.67|13.76|14.85|16.19|16.36|16.14|16.5|17.35|16.6|16.78||17.05|15.71|14.71|14.32|16.01|16.69|16.28|15.86|16.88|16.65|17.65|16.16|16.49|17.82|16.3|18.84|20.16|22.15|21.84|23.33|22.62|22.4|21.12|21.8|23.84|23.51|23.81|24.35|25.29|24.34||25.22|26.18|26.11|25.4|25.52|25|24.77|25.8|26.12|24.87|24.42|24.79|25.89|24.19|23.9|24.99|24.86|25.32|24.47|25.12|24.57|23.98|20.71|21.24|22.82|24.16|24.88|23.13|21.61|22|23.01|23.48|23.52|20.28|18.1|24.34|22.83|24.48||24.59|26.9|28.65|29.32|29.15|28.19|28.69|28.73|27.67|26.81|26.92|25.09|27.26|28.43|29.87|26.65|25.89|27.63|28.44|30.52|29.61|30.9|31.19|31.85||33.43|33.01|33.37|33.69|33.17|32.46|32.79|32.44|34.24|35.55|35.72|36.59|35.91|36.18|36.03||35.96|36.41|37.28|36.13|35.86|33.86|35.4|35.5|36.48|36.68|37.07|38.09|36.44|34.76|34.3|35.43|35.67|38.66|39.79|39.89||40.5|39.97|40.49|42.37|43.61|45.2|47.26|47.89|48.3|47.86|49.14|50.62|49.77|48.82|50.2|49.6|51.41|52.35|51.51|52.99|54.66|54.66|54.71|54.65|53.45|57.28|59.47|58.62|58.91|59.4|58.46|57.77|58.13|59.34|60.08|60.32|59.72|59.26|60.92|58.95|58.27|59.3|62.12|63.4|68.43|67.92|67.31|66.35|68.24|66.86|65.59|64.93|66.3|66.58
01184|21089|/equities/skyline-corp|R2000GROWTH||58.81|60.91|60.19|60.66|60.95|63.24|66.09|65.99|67.74|69.29|69.51|68.13|66.63|64.59|67.2|66.05|64.4|60.99|62.02|63.95|63.3|62.38|60.49|58.89|59.13|59.49|59.81|59.05|56.56|55.24|55.32|54.47|55.66|55.02|55|55.06|53.83|51.52|52.13||50|47.42|48.53|48.49|49.62|49.65|47.92|45.43|44.91||44.36|43.72|47.88|47.36|47.44|51.67|53.38|54.58|55|53.13|54.15|54.4|52.44|53.13||54.49|52.69|49.15|45.1|53.63|54.05|53.63|53.01|56.91|54.32|53.74|51.84|48.98|50.89|52.87|54.5|55.44|58.98|54.89|52.67|51.04|52.49|49.85|49.81|52.95|50.91|51|53.53|53.8|51.82||51.37|53.08|51.1|51.33|50.64|50.85|50.11|53.42|56.36|55.53|54.88|56.44|60.03|56.5|57.01|58.16|66.16|68.65|67.54|72.64|71.04|68.53|66.67|63.47|66.34|68.3|68.4|64.4|63.75|67.92|67.41|69.64|66.88|67.24|68.14|65.54|64.07|68.41||73.86|74.06|75.25|74.62|73.42|72.55|76.53|79.03|76.91|74.86|72.35|71.12|67.46|68.11|67.34|63.34|59.53|60.6|62.11|63.1|58.74|59.36|62.06|64.8||68.24|70.51|69.91|71.39|70.16|69.91|75.14|73.58|79.23|77.94|78.98|78.22|79.97|79.24|79.6||76.21|75.7|73.24|70.04|71.86|73.82|75.91|77.33|79.46|82.3|81.49|83.9|83.79|81.99|78.66|81.94|76.81|78.25|80.49|78.38||80.47|80.55|80.78|80.75|80.74|79.45|78.52|75.78|75.99|75.33|75.27|76.44|75|73.77|72.25|70.1|64.85|66.02|63.32|63.03|61.14|63.43|63.73|63.4|63.81|63.58|61.94|62.8|61.2|62.92|60.83|60.35|61.75|61.01|61.17|60.14|59.45|60.94|60.81|60.06|63.31|62.29|64.27|63.35|63.78|62.83|61.77|60.63|62.9|63.9|63.77|63.11|62.87|63.35
01185|9240|/equities/southwestern-energy-company|R2000GROWTH||7.64|7.74|7.81|7.75|8.08|7.44|7.59|7.41|7.5|7.24|7.51|7.49|6.93|6.77|6.54|6.83|6.49|6.68|6.77|6.92|7.06|6.97|7.33|7.28|7.19|6.55|6.67|6.76|6.41|6.06|5.76|5.61|5.92|5.84|6.03|6.09|6.26|5.86|5.92||6.34|6.25|6.71|7.37|7.2|7.01|6.53|6.86|6.91||6.72|7.27|7.76|7.71|8.6|9.1|9.29|9.46|9.6|9.34|9.15|9.37|9.64|9.12||9.32|8.8|8.38|7.64|7.68|7.09|6.92|7|7.34|6.74|6.58|6.41|6.61|6.51|6.54|7.3|7.52|7.86|7.68|7.36|7.5|7.37|7.37|7.23|7.43|7.43|7.79|8.23|8.11|8.48||8.19|8.26|8.03|7.94|8|7.67|7.69|7.54|7.45|7.35|7.17|7.1|7|7.29|6.88|5.95|5.76|5.32|5.35|5.35|5.4|5.25|5.19|5.19|5.54|5.75|5.65|5.6|5.54|5.38|5.25|5.26|5.15|4.99|4.96|4.75|4.61|4.45||4.66|4.75|4.72|4.78|4.68|4.83|4.69|4.56|4.43|4.58|4.67|4.55|4.77|4.6|4.4|4.31|4.16|4.18|4.16|4.16|4.03|4.24|4.57|4.65||4.93|4.8|5.04|4.75|4.61|4.45|4.44|4.46|4.81|4.69|4.66|4.8|5.09|4.92|4.93||4.65|4.53|4.49|4.36|4.51|4.55|4.76|4.74|5|5.5|5.33|5.3|5.04|4.91|4.57|4.49|4.25|4.48|4.8|4.96||4.97|4.94|4.87|4.81|5.16|5.21|5.27|5.34|5.21|5.26|4.82|4.88|5.09|4.97|4.89|5.06|5.05|5.02|4.88|5.16|5.1|5.27|5.38|5.01|4.94|5.19|4.97|4.86|5.11|5.17|5.12|4.98|5.06|5.12|5.23|5.06|5.59|5.52|5.54|5.54|5.74|5.8|5.88|4.82|4.87|4.67|4.69|4.85|4.97|5.1|5.38|5.16|5.22|5.02
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||64.84|66.5|65.04|64.09|63.76|64.99|64.08|63.32|63.1|65.51|64.71|63.54|63.17|60.92|61.83|61.88|61.27|62.89|63.19|63.33|63.67|64.11|64.02|62.68|61.24|60.6|61.25|60.81|60.6|59.64|61.4|60.52|60.2|61.07|61.54|61.35|61.66|61.64|62.73||63.3|62.47|64.25|63.6|64.45|64.57|62.38|60.78|59.65||58.95|57.25|59.94|62.42|63.66|66.26|67.63|70.05|69.88|67.66|68.48|69.95|67.85|68.07||67.53|66.02|65.83|63.57|65.19|64.87|64.33|64.44|66.62|65.6|65.05|61.87|61.74|60.69|58.96|65.5|65.38|74.57|75.35|77.22|76.66|79.38|77.74|80.19|83.1|81.91|86.57|86.63|85.6|81.42||81.62|83.13|83.51|82.57|83.4|83.23|83.18|82.29|82.86|84.71|81.83|81.5|82.04|80.74|78.26|79.05|77.01|79.81|78.36|80.28|79.03|76.09|72.89|73.81|71.52|74.52|73.15|71.81|73.72|76.56|78.5|78.9|77.38|78.82|81.28|77.74|73.26|72.04||71.02|73.03|75.19|75.03|73.4|73.71|75.43|76.98|75.49|73.55|73.34|73.05|73.55|75.4|75.11|71.18|72.52|74.28|76.72|79.83|78.39|81.77|83.17|83.7||84.78|84.86|84.73|83.69|82.5|82.58|84.49|85.16|86.43|86.99|87.43|87.58|87.8|87.75|87.28||85.24|85.07|82.27|80.25|80.16|77.3|80.39|79.9|81.53|81.74|82.35|84.09|81.92|80.09|80.07|82.28|80.55|80.16|81.75|83.36||86.51|86.3|85.71|86.07|84.07|85.96|86.01|84.81|90.44|88.89|91.38|92.68|90.62|92.34|90.14|89.71|78.18|78|76.72|77.41|78.35|80.47|80.62|80.99|81.59|81.53|82.58|82.37|83.89|83.87|82.31|81.4|79.84|79.25|81.54|81.37|83.11|80.05|81.16|79.19|80.2|81.08|83.5|81.59|82.06|82.04|81.33|80.89|82.93|83.78|84.97|83.6|83.5|82.87
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||181.94|189.19|187.08|183.26|182.43|189.62|196.25|196.79|198.63|196.85|193.74|187.82|192.95|188.03|186.44|186.96|153.03|155.01|158.3|160.22|162.21|157.43|155.04|148.15|150.38|146.22|148.6|146.52|142.75|135.19|136.09|133.16|135.87|137.52|139.66|140.93|146.5|139.58|142.38||150.44|149.52|147.93|148.09|151.39|152.6|147.5|140.66|134.43||134.61|136.22|142.15|139.43|144.99|148.33|153.65|156.29|159.54|161.15|160.7|166.7|158.7|156.4||155.1|149.5|143.98|143.5|138.34|139.19|137.99|136.81|148.55|142.15|147.28|147.04|142.16|146.63|154.84|164.65|161.83|169.31|170.39|166.58|162.71|163.62|153.7|150.05|159.42|156.45|162.86|168.93|165.56|160.82||160|162.59|161.17|162.43|164.29|171.31|173.07|177.58|181.86|179.81|172.81|177.43|191.1|186.66|187.77|187.7|183.43|184.82|186.5|186.27|180.82|178.29|172.8|171.59|169.27|174.93|181.33|173.49|173.27|178.03|178.14|183.32|174.77|185.61|189.45|193.74|196.07|200.09||207.19|209.67|210.88|208.64|202.14|196.27|199.08|207.84|203.77|198.13|197.09|202.3|207.72|207.88|209.17|203.48|198.31|203.9|206.65|209.7|205.23|208.92|214.8|215.63||216.03|221.02|218.62|220.59|222|227.63|231.12|234.52|242.12|239.73|230.78|230.42|230.23|234.42|233.39||233.06|227.19|223.58|220.26|224.66|228.03|236.4|233.19|237.05|238.7|238.12|242.04|237.78|234.72|228.94|233.47|229.19|227.85|231.28|237.26||243.85|247.5|249.03|247.68|252.16|255.63|267.19|272.37|270.4|270.67|273.47|271.26|271.4|270.49|260.27|261|256.32|253.37|245.84|247.18|239.12|246.39|242.63|234.14|236.9|236.36|234.86|236.89|235.63|236.02|231.78|233.28|231.5|232.73|234.81|233.19|243.72|243.7|242.81|237.72|240.64|242.35|247.96|241.67|244.06|237.12|234.5|234.4|239.81|249.09|251.22|250.37|255.65|259.55
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||254.56|254.7|252.57|252.76|264.79|266.18|269.35|269.5|269.65|269.68|269.1|267.32|268|266.22|266.55|269.1|266.2|267.77|266.99|267.5|269.25|269.55|269.3|267.99|268.95|267.89|268.6|268.11|266.01|263.53|264|263.29|261.93|259|260|262.68|263.42|263|261.29||261|262.09|260.03|259.33|260.5|259.53|260.14|259.58|259.17||259.38|257.08|256.05|253.44|255.34|259.91|260.78|260.26|261.29|261.77|264.61|264.51|262.26|265.38||265.35|262.1|260.34|259.88|261.52|259.33|256.73|254.82|262.13|259.86|263.75|271.58|270.93|272|272|272.65|272.47|272.12|272.1|272.5|270.72|272.5|272.6|272.5|273|272.8|272.9|272.83|273.73|273.74||272.67|272.24|272.2|272.02|272.35|271.9|272.21|272.25|272.34|272.8|271.7|272|272.84|272.35|271.94|272.26|271.77|272.6|273.37|273.23|272.45|273.1|273.2|272.65|273.01|273.5|273.45|272.8|273.33|272.9|272.92|272.7|273|273|273.1|272.16|272.25|272.25||272.66|272.54|272.75|272.69|272.71|272.41|272.8|272.87|272.32|272.32|272.5|272.62|272.9|273|272.95|272.97|273|272.57|272|273.64|272.76|273.02|273.04|273||273.36|273.22|272.77|273.22|273.48|273.96|273.45|273.2|273.01|273.4|273|273.08|272.96|273.28|273.38||272.7|273.38|270.88|270.37|269|270.2|270.59|271.3|271.25|271.48|271.8|272.26|271.22|272|272.56|271|271|272.62|271.48|270.35||271.5|270.1|270.32|270.06|269.94|270.06|270.04|269.83|269.77|269.58|269.19|269.55|269.87|269.5|269.36|269.8|269.9|208.23|201.12|199.64|192.2|194.32|194.98|191.92|193.21|191.25|190|187.85|187.51|188.87|183.69|183.83|183.6|185.51|183.09|182.32|186.4|185.78|190.11|186.48|186.09|192.06|192.76|190.71|189.46|185.25|182.51|183.41|187.42|190.16|192.93|192.94|195.09|194.55
01189|50936|/equities/cryoport-inc|R2000GROWTH||37.65|39.91|38|36|36.86|38.86|41.36|40.84|43.5|45.01|45|43.6|41.63|38.8|42.09|39.4|36.93|36.89|36.75|36.95|37.2|37.25|36.2|36.01|35.9|36.28|37.43|36.3|33.87|31.43|31.68|31.34|33|34.45|34.5|36.34|35.18|34.11|33.97||31.54|30.98|31.61|29.73|29.68|31.11|29.72|27.47|27.16||26.57|25.78|26.48|24.73|24.08|24.86|26.27|27.64|26.23|25.01|25.24|26.77|24.57|25.45||26.22|23.09|22.17|21.86|23.4|23.27|23.26|23.02|25.19|23.69|24.48|22.5|20.38|22.19|22.45|23.78|24.17|25.98|24.59|23.44|22.56|23.26|22.76|23.42|25.21|25.75|27.69|29.61|30.93|29.93||29.68|31.31|30.46|29.91|30.65|32.6|33.29|33.22|36.24|34.76|34.91|35.01|35.7|32.82|32.55|33.66|33.3|34.5|33.4|33.66|32.22|30.88|27.5|26.99|28.97|31.21|31.87|30.57|31.09|32.89|33.99|34.21|34.2|34.33|34.92|33.45|31.95|33||34.68|35.59|37.61|37.87|37.36|38.06|39.81|39.32|37.41|37.64|37.45|36.99|40.02|40.71|41.77|37.52|36.35|39.28|42.73|44.4|41.77|43.14|42.81|43.59||45.5|45.78|47.2|47.22|48.48|45.2|48.87|48.51|52.98|56.72|59.17|58.88|58.11|57.77|58.89||59.5|59.15|58.03|55.1|56.67|56.93|63.21|61.47|65.74|64.92|66.18|69.76|68.75|65.26|63.35|63.86|62.23|66.44|65.9|66.56||68.62|68.26|68.12|72.25|73.02|73.26|78.81|76.96|76.93|75.29|77.05|81.1|83.21|81.27|83.29|82.06|77.63|79.49|81.54|79.94|77.59|78.96|78.64|77.62|76.03|74.37|73.3|71.02|70.26|67.49|67.85|67.93|65.8|65.58|68.24|65.89|65.14|61.78|65.36|66.51|66.63|66.39|70.07|69.12|69.25|67.37|66.41|64.53|67.07|65.78|64.41|65.85|64.32|65.22
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||204|209.25|209.2|209.14|212.72|211.94|211.53|214.04|214.16|216.14|213.95|213.99|216.17||216.46|215.53|218.61|219.9|217.21|214.62|215.6|208.52|212.77||208.31|206.45|209.78|207.41|202.35|202.91|202.74|202.19|202.13|201.35|200.71|201.2|199.7|199.5||200|194.49|193.75|191.36|190.96|188.64|187.74|185.23|188.18|186.58|188.04|187.54|186.62|187.13|183.84|188.5|190.25|192.28|190.84|189.93|189.37|191.41|189.25|187.65|189.16|189.03|188.5|190.83|191.58|190.04||189.13|188.48|187.11|188.71|188.92|187.42|185.21|185.82|187.25|190.42|187.49|184.68|183.19|181.54|180.54|180.38|180.22|180.37|179.65|177.73|178.93|178.71|178.8|178.47|179|179.75|179.66|179.96|178.48|179.51|179.14|180.43|180.09|178.59|179.91|178.69|178.62|179.08||180|180.99|181.93|183.41|181.92|183.94|181.89|182.49|181.77|181.93|181.67|183.31|182.82|184.22|184|185.28|183.04|185.6|186.85|186.96|187.08|188|188.35|189.02||189.39|188.57|189.09|189.79|189.9|188.31|189.4|189.98|189.21|189.46|191.08|190.28|189.9|190.07|189.22||187.5|187.5|187.97|190.39|190.4|190.05|190.45|189.56|188.82|188.36|188.08|189.69|189.28|190.67|188.68|188.22|186.98|187.78|187.7|186.69||187.01|187.96|188.01|187.1|187.57|187|187.2|187.13|186.8|187.13|188.01|188.39|188.51|188.89|188.66|188.85|189.7|191.5|189.45|188.98|188.07|189.74|189.51|189.16|187.88|186.39|186.5|187|186.7|188|188.1|188.36|187.98|188.4|188.96|186.97|186.75|186.19|187.1|188.2|186.95|187|186.95|188.54|189.65|190.49|190|190.8|190.91|190.41|190.41|187.5|186.15|187.15
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||9.96|10.61|10.4|10.13|10.28|10.38|10.88|10.79|11.6|11.66|11.69|11.41|11.61|10.85|11.6|10.91|10.84|10.98|10.38|10.52|10.36|10.23|10.22|9.74|10.17|11.05|11.17|10.74|10.28|9.77|9.94|9.62|9.77|9.85|9.58|9.69|10.39|10.47|10.81||10.69|10.23|10.72|10.58|10.7|11.21|10.96|10.18|10.06||10.08|10.08|10.84|10.45|10.6|11.6|12.29|12.86|13.15|13.26|13.15|13.68|12.97|13.16||13.17|12.65|12.6|12.3|12.86|13.11|13.34|12.79|13.46|12.54|13.06|11.72|11.22|12.5|13.11|14.11|14.2|15.23|14.33|14.16|13.64|14.72|14.28|13.86|14.07|13.75|14.19|15.19|15.59|15.26||15.78|16.08|16.11|16.25|16.41|17.01|17.21|17.78|19.12|18.7|18.91|19.65|20.53|19.4|19.56|19.7|19.36|19.98|18.86|19.53|19.82|19.27|17.4|17.29|18.32|18.86|19.35|18.44|18.19|18.46|19.26|20.8|20.44|20.83|19.72|16.7|16.22|16.99||18.2|19.02|19.73|19.97|18.71|18.63|19.08|19.53|18.76|18.7|18.06|17.68|18.24|19.11|18.99|17.4|16.63|17.7|18.59|19.02|18.53|18.58|18.6|18.92||19.5|20.57|21.51|21.75|20.67|20.32|20.31|21.08|22.49|23.59|22.48|22.79|22.6|23.07|24.09||24.56|24.02|23.3|21.99|22.71|21.46|21.59|21.85|21.2|21.59|22.16|24.04|23.76|22.62|21.64|22.47|21.9|23.24|23.42|23.9||24.9|24.7|26.48|26.8|28.1|29.99|31.22|30.64|29.49|29.37|27.46|33.86|33.23|33.94|33.59|31.3|31.01|32.44|31.52|31.72|31.56|32.24|32.78|33.24|34.66|35.18|35.1|34.39|35.02|34.71|33.62|33.36|32.51|33.51|33.72|33.82|34.31|33.92|35.45|36.07|35.62|35.74|37.74|38.43|38.74|39.1|38.78|38.46|40.07|40.28|41.04|40.02|41.26|41.35
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||27.05|28.82|28.04|28.76|28.24|28.99|30.12|30.45|31.22|30|30.74|29.99|29.58|28.8|29.48|28.44|28.82|25.43|24.02|24.02|23.53|23.22|22.3|21.09|23.52|23.59|23.55|23.46|22.46|21.9|21.3|19.71|20.68|20.63|20.36|20.61|21.11|19.59|20.49||19.75|19.45|19.62|21.66|22.29|22.99|21.3|20.61|20.31||20.25|20.45|23.47|23.49|24.55|25.57|26.58|26.96|26.05|26.3|25.31|26.44|26.35|27.54||27.53|27.71|27.6|23.85|24.35|24.99|25.64|26.3|28.9|28.75|28.21|26.94|25.75|26.7|28.22|26.45|27.28|26.19|25.87|25.55|24.12|24.75|23.52|23.85|24.59|24.53|25.51|25.68|26.12|24.7||24.99|25.27|24.74|25.17|24.52|23.84|24.29|23.88|24.29|24.55|25.19|26.5|26.98|25.71|25.45|25.92|26.01|27.11|26.38|27.65|27.24|27.19|26.67|25.64|25.92|26.79|27.82|28.55|26.88|27.77|29.01|27.85|27.08|28.41|29.39|29.05|34.76|37.71||39.55|40.55|41.45|41.83|40.31|38.94|39.9|41.47|40.72|39.49|38.55|39.1|40.01|42.97|42.15|43.29|41.78|43.09|45.05|45.1|41.16|42.3|43.84|43.81||45.25|45.85|46.57|44.67|45.5|46.66|47.42|47.09|49.42|49.02|48.04|48.91|49.36|48.93|49.2||48.14|49.29|49.25|46.55|47.17|46.72|47.8|50.41|49.77|50.07|50.72|50.85|49.25|47.2|45.55|44.78|43.38|44.17|46.95|47.5||46.89|46.51|47.19|45.47|45.99|46.16|46.88|46.49|46.73|46.17|46.12|44.48|44.24|43.46|45.11|55.28|53.08|54.52|53.26|53.59|52.28|54.2|58.33|57.45|56.81|55.65|54.48|54.32|52.93|53.86|52.34|53.35|53.71|54.51|55.97|54.73|55.04|56.74|56.53|56.21|58.18|58.84|61.03|59.95|62.62|61.78|60.73|60.5|61.98|61.56|60.58|59.59|60.57|59.93
01193|15676|/equities/cogent-communications|R2000GROWTH||55.01|56.05|55.56|55.8|56.86|57.55|57.78|58.28|61.42|60.78|60.27|59.32|58.86|58.61|59.16|58.97|62.12|64.18|63.87|64.15|63.81|63.62|62.99|62|62.61|61.95|62.45|61.95|61.45|60.54|60.6|60.29|59.98|60.15|60.32|60.6|61.16|61.31|62.05||61.7|60.76|61.47|60.74|61.73|62|61.12|58.95|58.92||56.95|56|57.66|57.99|58.04|59.89|60.09|60.41|60.57|59.99|60.03|61.23|60.15|60.39||61.38|59.6|59.26|58.95|57.25|57.59|55.66|55.82|57.83|58.34|59.17|58.47|57.62|57.43|58.56|60.07|61.58|63.69|60.81|60.08|58.5|61.55|61.68|60.95|63.72|64.34|65.47|65.66|65.94|64.72||66.37|67.34|67.59|67.91|68.56|70.61|71.94|70.32|68.94|68.81|66.35|64.67|65.58|63.28|61.76|61.97|61.52|62.7|62.33|64.9|63.9|63.19|63.19|62.96|62.99|64.44|63.87|61.78|63.42|63.66|63.28|63.31|62.67|63.4|64|60.49|60.61|62.42||63.41|64.36|65.57|65.71|65.03|64.99|66.31|65.65|63.57|63.43|62.58|62.52|63.94|64.99|63.61|63.51|61.31|62.66|63.64|63.95|60.99|61.44|62.01|62.57||63.99|64.93|64.89|66.35|68.48|69.13|69.11|68.97|72|72.67|73.18|73.6|73.57|73.12|73.29||73.56|73.52|74.92|71.76|71.72|72.11|75.97|77.05|78.21|75.92|75.23|76.59|77.86|77.08|74.22|75.34|72.87|74.93|76.47|76.25||78.49|77.56|77.86|77.77|79.4|78.98|80.27|78.59|77.73|77.33|76.22|76.3|75.18|75.41|77.33|76.91|76.65|77.27|76.59|75.95|74.54|75.23|74.07|74.25|73.52|72.79|72.99|73.55|73.19|73.94|72.93|73.47|72.11|72.24|73.39|72.65|72.48|72.91|72.16|70.84|71.44|70.38|72.49|72.46|72.73|71.7|71.02|71.98|73.17|71.51|73.12|72.68|72.63|71.95
01194|44409|/equities/lgi-homes|R2000GROWTH||96.59|101.56|99.39|98.81|99.42|102.35|106.66|108.43|110.94|111.36|112.27|112.02|112.27|106.51|109.77|108.15|110.91|106.73|106.51|114.32|112.8|111.9|108.44|105.01|104.72|106.16|105.2|101.25|101.09|96.44|96.47|96.21|97.81|96.92|97.55|97.92|96.93|98.44|100.19||93.1|86.9|85.98|85.08|87.76|86.53|85.8|78.86|76.46||74.23|76.6|83.13|83.57|84.05|91.9|96.37|96.12|98.23|94.93|97.31|98.93|97.38|97.99||98.79|96.24|91.16|88.67|92.45|96.73|97.35|97.09|101.04|98.4|99.01|94.54|88.9|95.08|97.43|97.76|100.26|104.64|99.06|97.93|93.71|96.46|93.01|93.83|97.64|92.13|94.5|93.89|93.48|89.3||90.06|91.04|90.15|90.83|90.28|90.64|92.15|96.87|102.03|98.93|97.68|102.46|105.85|102.64|102.7|105.51|108.96|120.21|120.71|125.74|123.1|120.23|118.8|114.93|118.9|120.58|121.85|119.89|118.88|127.4|130.87|132.42|128.36|126.13|125.07|120.32|115.9|120.71||124.27|122.82|128|129.55|121.45|120.97|121.41|125.43|121.78|117.47|118.77|124.65|125.6|123.17|124.51|121.78|116.49|118.57|125.68|128.14|120.29|122.33|124.81|128.23||139.02|138.9|136.41|136.96|134.29|133.68|144.07|144.08|147.13|148.34|154.48|151.25|151.29|151.46|150.15||152.19|153.74|150.98|146.41|150.51|152.27|156.41|152.72|153.17|159.72|158.31|155.99|156.87|155.12|151.47|153.64|146.47|143.66|143.51|143.19||146.51|148.49|147.47|150.98|149.89|147.46|145.33|143|142.99|140.47|138.13|139.18|136.81|138.47|135.09|138.85|135.89|154.65|149.3|147.81|144.57|146.19|145.71|145.62|145.26|146.38|142.9|140.62|138.61|142.96|141.93|139.36|138.52|139.82|141.56|137.31|137.8|140.28|140.76|141.91|149.51|148.44|151.64|148.78|148.9|151.64|151.18|150.16|156.85|155.56|153.32|151.09|152.39|153.05
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||102.42|105.28|102.3|101.77|102.62|105.05|107.79|107.34|107.54|108.27|108.44|104.39|102.75|100.64|103.4|102.55|101.71|104.49|104.71|105.43|105.66|98.42|92.59|90.88|89.84|91.28|91.28|89.62|88.86|84.3|85.26|84.23|84.09|84.8|86.08|86.01|87.25|84.99|86.39||84.17|83.15|81.25|82.38|83.7|83.02|79.3|77.9|76.31||75.33|75.82|83.87|85.62|87.04|89.2|91.64|92.24|92.56|91.89|91.3|92|89.3|89.72||91.6|88.43|86.52|87.48|84.13|82.47|83.32|83.72|85.58|84.08|84.1|82.58|81.58|83.99|82.98|85.21|86.75|90.3|85.67|84.01|84.42|86.02|85.06|84.27|86.74|86.64|89.43|91.67|89.08|87.17||88.57|88.82|87.75|86.7|86.99|87.76|87.47|88.9|89.8|90.13|89.01|90|91.12|88.21|88.09|87.83|91.16|94.53|93|92.33|92.5|91.92|91.12|90.68|90.78|90.52|89.41|86|83.99|85|85.76|86.84|83.53|85.98|86.08|82.68|84.39|85.84||88.22|87.98|90.13|89.55|87.28|86.8|87.18|89.52|85.92|84.89|84.57|85.23|87.13|88.98|89.78|87.39|85.37|86.46|88.26|90.11|88.22|91.36|90.15|93.19||96.94|97.91|97.73|97|95.95|95.87|97.85|95.59|99.27|98.11|98.94|98.34|99.59|99.39|100.93||98.84|97.94|96.81|93.26|94.98|96.69|98.72|95.95|96.63|96.84|96.55|98.04|97.16|96.3|94.56|95.33|93.73|94.87|97.86|98.29||102.15|102.49|102.53|101.8|102.81|102.34|102.22|100.65|99.89|99.31|98.1|99.08|99.08|99.02|94.09|95.38|94.13|92.57|91.47|89.1|82.84|85.52|85.65|84.16|83.16|82.13|81.09|80.71|80.38|81.35|78.48|78.37|78.1|78.46|78.09|76.75|76.52|75.28|74.06|71.32|72.99|72.15|74.11|72.17|72.49|70.14|69.14|69.82|69.51|69.8|70.48|69.59|71.81|71.7
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||96.35|100.4|96.89|95.46|95.7|102.13|101.68|102.78|104.63|102.81|98.44|96.37|94.36|92.15|93.65|94.41|98.4|97.17|96.74|95.52|96.41|94.41|91.2|89.95|92.91|95.29|96.73|93.46|89.04|91.76|95.7|111.26|111.61|110.91|111.21|114.68|116.22|111.64|113.36||111.94|109.87|110.65|113.75|117.32|119.33|113.71|110.93|108.57||108.34|109.85|116.62|114.28|117.5|129.23|130.43|134.23|136.66|134.71|133.58|136.66|132.82|133.05||133.09|130.01|126.93|124.12|128.99|131.21|130.12|128.11|136.03|133.16|138.47|126.9|122.92|128.61|130.38|134|140.61|148.73|144.59|144.5|144.59|150.78|148.02|147.46|156.8|155|158.74|164.08|164.32|163.1||169.68|183.44|186.75|185.31|189.02|192.6|194.48|201.17|205.24|200.09|205.4|204.97|210.1|203.05|197.99|200.13|196.31|203.54|197.84|204.55|199.59|193.17|185.51|183.51|186.91|189.3|187.24|182.68|181.29|182.48|187.48|190.26|185|188.46|190.51|183.19|177.54|180.97||183.1|186.8|193.39|193.46|189.02|188.87|191.42|195.41|186.33|186.22|192.7|192.41|197.58|198.21|198.19|186.96|179.63|183.43|190.25|194.63|188.1|194.69|199.37|205.87||209.88|210.73|215.63|215.84|212.9|222.58|227.33|224.74|239.13|248.9|262.91|261.1|262.26|261.46|256.22||250.91|252.18|244.32|237.75|241.27|238.65|245.14|236.8|245.97|255.26|256.64|264.2|265.76|256.68|252.5|255.86|250.28|256.83|265.55|266.46||269.08|261.49|268.66|275.28|277.01|280.26|283.77|286.21|279.52|277.4|271.66|280.8|281.98|274.42|267.68|260.07|266.36|268.45|263.09|261.5|254.66|264.77|265.14|259.71|256.69|252.68|246.31|240.82|239.05|242.84|239.61|234.27|231.07|232.53|236.86|230.84|228.79|228.48|234.18|231.17|231.19|233.9|241.53|244.88|245.7|239.67|233.14|233.76|232.74|235.48|238.43|228.43|228.29|234.99
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||75.39|79.74|77.61|77.86|76.95|79.61|81.78|79.65|83.13|83.89|83.3|80.27|79.74|76.51|80.29|81.68|83.51|84.17|81.86|80.59|81.37|81.33|79|74.3|74.84|75.43|77.07|74.63|71.67|68.48|69.38|67.32|64.55|63.65|64.24|65.19|63.49|61.12|61.19||60.95|64.57|65.01|65.87|67.56|66.4|63.83|65.24|66.49||65.25|64.78|69.99|69|67.16|71.67|73.6|74.5|76.46|75.58|75.76|78.49|75.54|77.01||77.39|73.91|71.79|71.33|72.88|73.76|73.74|73.44|77.51|73.39|74.51|72.25|70.65|73.74|72.01|75.37|76.07|80.44|76.25|75.94|73.03|75.71|71.99|72.42|74.61|73.26|74.94|75.27|75.25|73.48||70.11|72.48|70.27|70.08|72.52|75.68|75.9|79.06|84.76|83.87|86.99|90.17|94.38|92.44|91.94|92.24|88.86|91.75|90.59|91.56|89.1|88.44|84.92|81.73|82.2|84.03|84.63|81|79.07|83.85|86.56|89.3|85.06|89.59|88.98|89.62|85.07|87.13||89.47|89.6|94.12|93.76|88.32|89.65|93|96.8|93.65|90.11|90.01|88.71|91.82|91.89|92.79|85.87|84.37|87.7|85.66|89.09|86.27|88.7|90.65|92.9||97.92|96.91|99.27|99.91|98.62|100.12|107.34|106.2|111.91|110.99|109.81|108.94|110.25|110.33|112.42||107.54|106.49|105.14|100.47|101.09|100.83|106.02|102.85|103.6|107.35|107.49|111.09|111.51|106.46|108.03|108.55|106.95|106.35|108.28|103.91||108.63|107.78|108.31|110.03|108.27|107.61|109.95|108.64|108.47|109.63|108.45|108.71|107.73|107.56|105.04|99.24|100.55|99.2|96.09|96.05|93.54|93.89|94.09|92.11|93.3|90.47|89.09|88.44|87.54|88.08|85.62|85.49|87|87.95|88.66|87.52|88.8|87.85|91.66|90.59|91.19|92.72|95.45|94.88|95.22|93.63|91.22|91.77|94.24|95.17|94.83|96.46|95.92|93.63
01198|1077150|/equities/exp-world|R2000GROWTH||13.5|14.54|14.23|14.29|14.87|15.51|16.29|16.37|17.31|17.19|18.2|17.79|17.79|16.28|17.03|15.27|15.15|15.51|15.88|15.04|14.86|14.59|14.16|13.6|14.09|14.59|14.97|14.99|14.33|13.51|13.5|13.25|13.44|13.77|13.88|14.51|14.6|13.71|14.38||12.58|11.77|12.07|12.12|12.29|12.23|12.2|11.62|11.6||11.6|11.46|12.3|12.23|12.46|13.57|14.05|14.74|14.76|14.57|14.39|14.99|13.61|13.97||14.49|13.68|13.49|12.75|13.85|14.05|14.14|13.12|14.09|13.42|14.38|13.3|11.94|13.22|13.6|14.98|15.14|15.95|14.81|14.32|13.39|14.02|14.26|14.46|15.26|14.82|15.61|16.64|16.57|15.9||16.34|17.14|16.67|17.21|16.9|17.48|18.59|19.87|21.77|20.35|21.17|22.36|23.78|22.21|21.79|23.64|24|25.13|24.56|25.21|25.58|24.99|23.23|21.32|22.78|24.03|24.5|22.76|22.79|24.37|25.01|26.82|26.68|26.74|26.55|28.35|23.72|25.15||24.69|27.77|29.44|30.2|29.09|28.79|28.58|29.56|28.17|26.91|27.25|26.19|26.41|27.42|27.14|24.93|23.84|24.11|24.88|24.84|24.81|26.58|26.49|27.08||29.32|29.48|30.18|30.35|27.81|28.43|28.57|29.23|31.86|33.87|33.69|34.26|33.26|34.34|35.88||35.99|35.94|35.51|33.64|35.25|33.44|34.59|32.68|33.25|35.06|36.03|37.65|36.63|34.75|34.14|35.24|34.51|36.71|36.56|36.7||37.72|36.58|37.78|39.66|40.82|41.24|44.23|44.72|45.26|43.72|41.83|45.33|44.78|42.96|45.36|45.94|51.05|53.59|51.6|51.91|50.16|52.83|54.42|52.02|51.06|48.98|48.4|48.4|48.59|47.69|45.9|43.46|41.65|41.44|42.13|40.65|39.49|38.17|41.32|39.77|39.57|43.28|51.71|49.73|49.79|48.18|44.12|43.23|46.6|45.42|45.15|44.36|45.97|45.76
01199|17485|/equities/vicor-corp|R2000GROWTH||73.65|76.77|74.25|72.73|73.97|79.48|81.97|80.12|82.17|80.97|77.04|74.51|75.77|72.01|74.27|76.28|76.56|74.62|73.08|71.59|72.96|71.84|70.72|69.44|67.36|65.02|55.82|55.14|53.01|52.26|52.86|52.37|52.51|52.76|52.61|54.45|55.43|53.48|53.56||53.28|54.73|56.33|57.72|59.43|60.37|59.03|56.66|56.76||55.1|52.68|58.09|55.53|58.01|62.85|65.11|67.88|69.48|70.28|69.77|71.29|67.26|67.3||68.75|65.4|62.5|59.8|61.68|60.48|59.89|58.22|60.48|56.74|60.15|56.56|55.46|57.83|59.35|63.46|63.41|67.54|64.77|62.68|60.52|61.65|56.46|56.16|60.61|60.09|59.51|61.78|64.78|61.73||60.42|62.81|61.02|61.97|65.63|66.98|68.96|71.65|73.72|72.01|70.55|69.58|67.7|64.13|64.07|64.1|61.77|77.5|76.75|78.41|76.38|72.99|70.74|68.69|76.39|77|79.08|76.87|73.01|72.59|76.66|77.27|71.74|74.77|74.98|100.25|89.41|92.85||95.18|98.7|104.83|107.53|100.37|99.99|104.5|106.11|101.7|94.97|93.21|91.61|94.47|93.53|94.33|85.98|82.76|88.77|87.81|92.77|90.98|93.99|99.74|102.39||108.57|108.77|112.62|115.08|111.75|115.94|120|123.14|126.18|123.98|126.98|126.06|126.35|125.48|128.92||123.99|121.39|118.9|114.68|121|118.41|120.42|120.33|119.86|117.29|120.17|125.92|127.35|122.01|137.2|141.43|140.34|143.46|148.71|148.31||151.88|153.11|153.23|158.8|162.1|162.93|161.71|161.78|160.69|160.99|155.63|157.68|159.15|155.08|155.73|155.39|152.3|150.51|151.59|151.04|146.08|149.47|148.24|143.78|144.23|149.64|149|149.09|148.21|146.99|144.96|142.14|140.99|139.35|142.53|140.09|139|143.75|137.89|134.16|135.24|133.87|137.52|136.56|139|133.42|127.5|125.43|130.52|129.15|127.61|126.53|126.56|124.59
01200|1052244|/equities/cargurus|R2000GROWTH||19.2|19.71|18.99|18.75|18.23|19.33|19.99|20.08|20.76|20.4|20.12|20.34|20.48|19.16|25.72|25.69|25.3|25.33|24.86|24.64|24.29|24.63|23.87|23|23.63|23.77|25.1|24.7|24.14|22.53|22.4|21.7|22.33|22.6|22.75|23.19|22.67|22.22|22.75||22.42|21.49|22.38|22.63|23.54|23.65|23.04|22.67|22.47||22.52|21.47|22.42|21.2|22.33|23.22|24.25|25.5|25.72|25.69|25.47|26.45|25.43|25.32||25.79|24.76|23.91|22.35|22.13|22.93|23.39|23.16|25.33|24.65|25.37|23.54|22.35|23.01|29.83|31.75|33.94|37.06|33.56|33.57|32.68|34.37|34.75|35.34|36.52|34.76|35.33|36.25|40|41.47||42.87|42.58|40.58|40.51|40.63|41.84|41.63|43.22|44.77|43.52|42.46|43.66|44.03|41.73|41.39|42.82|43.31|44.22|43.72|43.46|43.21|43.2|40.29|37.54|41.27|41.87|40.2|36.96|37.96|41.72|43.66|46.04|46.51|48.45|46.44|32.26|31.01|32.15||34.44|35.31|36.27|36.04|34.08|34.64|35.27|35.82|34.88|34.65|34.1|32.85|33.61|33.06|31.9|30.42|29.33|29.77|29.91|30.96|29.69|30.37|30.71|31.17||31.94|32|32.89|33.11|33.04|32.58|32.54|31.92|34.72|35|33.64|33.25|33.19|33.81|34.11||33.55|32.72|33.08|31.06|32.45|32.7|33.33|33.32|34.92|35.7|36.82|38.31|39.14|37.76|36.15|37.2|36.69|37.5|37.28|37.14||36.1|36.16|37.37|37.9|38.08|38.45|38.94|38.18|38.53|38.8|38.01|36|35.9|36.53|35.75|35.33|34.44|33.58|33.54|33.27|33.31|34.59|34.85|33.89|34.4|33.76|34.38|34.77|34.66|35.06|34.49|34.01|33.81|34.69|34|32.06|31.8|31.11|32.55|31.41|31.17|31.22|32.6|32.81|32|31.6|31.11|30.97|31.99|31.77|32.17|31.15|31.72|31.52
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||110.44|113.9|112.13|108.92|106.61|109.25|110.27|107.96|109.3|108.2|107.87|105.39|104.13|99.5|100.24|96.58|97.18|98.88|95.73|96.22|95.07|96.57|92.91|89.69|91.47|92.59|93.48|94.1|93.1|89.59|90.79|88.38|89.27|88.31|88.32|88.14|87.95|86.24|88.22||84.82|83.49|84.52|85.64|87.74|89.7|86|84.71|83.33||85.22|84.2|89.21|86.9|88.33|93.63|94.18|95.33|96.01|101.89|99.65|102.12|101.27|102.01||105.25|102.83|99.48|93.77|94.19|96.04|96.24|98.75|104.87|103.7|108.85|108.64|104.02|108.11|106.98|111.91|109.95|113.52|113.18|116.83|110.99|116.06|116.15|118.95|125.98|121.52|123.87|122.43|123.23|118.94||118.49|118.51|114.31|113.63|111.48|110.86|110.78|112.12|114.71|115.64|118.73|118.49|121.48|116.57|117.82|119.85|117.31|120.18|120.17|123.67|121.97|122.41|116.43|117.04|117.4|117.8|115.63|111.51|110.68|122.17|124.96|127.4|124.61|134.27|135.36|131.86|128.39|132.09||132.5|130.43|133.25|131.4|126.42|124.99|125.83|127.45|124.83|120.97|120.24|119.83|120.76|121.04|119.14|116.52|114.81|116.38|119.16|120.23|115.46|119.98|124.07|124.82||129.15|130.59|128.74|133.39|135.43|136.42|135.41|136.97|135.36|131.62|128.64|129.29|129.82|129.08|129.02||128.09|124.24|124.59|120.62|121|120.76|123.92|122.61|123.37|127.91|126.57|129.46|127.43|127.23|121.3|122.64|119.4|122.02|124.44|128.27||132.22|130.45|142.96|141.95|142.57|143.04|141.15|143.95|144.81|145.98|146.78|146.63|148.62|145.99|142.29|137.51|133.47|137.08|133.17|131.62|128.84|129.4|128.63|130.24|131.05|133.73|135.71|136.28|134.69|137.64|135.38|137.84|140.21|140.23|142.42|143.26|142.88|142.68|144.55|139.84|142.2|143.24|148.11|144.94|145.07|139.21|135.16|138.91|138.61|136.41|134.74|135.29|138.21|135.75
01202|39150|/equities/visteon|R2000GROWTH||121.51|125.34|121.28|119.81|118.59|125.93|126.6|125|127.72|128.03|130.9|129.75|125.46|121.85|124.19|122.65|125.62|128.65|126.64|124.77|127.58|122.39|118.28|115.27|116.88|117.09|118.91|115.72|113.59|108.34|107.9|105.98|107.57|109.17|106.62|108.51|107.38|99.38|102.03||104.37|103.58|106.37|109.65|109.77|108.05|105.13|104.04|101.15||96.37|95.8|105.65|102.39|100.28|106.78|111.69|114.28|114.41|114.31|110.68|114.03|113|112.21||106.87|105.31|100.18|100.99|103.27|104.38|105.76|105.48|109.64|100.74|104.12|98.24|97.55|99.39|99.01|104.84|105.24|110.88|108.88|104.1|104.71|105.21|93.66|91.07|92.99|92.63|97.23|100.02|96.85|95.08||94.55|96.93|97.1|96.25|98.78|99.05|98.89|98.4|106.33|107.11|109.13|110.33|113.99|104.57|105.13|104.78|105.48|107.86|105.28|108.12|106.59|110.88|100.74|99.16|101.95|104.87|107.17|100.13|97.58|105|111.74|115.86|112.01|120.17|124.6|123.75|127.51|127.66||120.37|118.79|105.39|105.1|97.68|94.23|101.13|103.73|102.93|99.91|100.39|98.45|101.66|102.76|101.51|98.07|97.47|100.04|103.54|106.48|104.8|106.2|112.12|116.05||120.84|123.5|116.52|116.35|114.29|115.05|118.13|117.84|118.49|114.52|111.14|110.22|112.18|112.28|113.8||110.14|106.82|103.75|103.08|106.48|104.65|107.49|106.75|108.66|114.31|113.38|117.11|113.25|112.32|111.11|112.01|107.49|105.92|110.18|113.17||122.02|121.57|120.79|120.8|123.29|122.85|124.19|125.33|124|119.84|119.23|122.03|123.15|123.77|119.75|119.9|115.51|114.58|113.18|111.15|101.67|99.81|102.3|104.5|107.66|108.98|107.95|108.9|110.64|108.3|104.49|103.33|100.32|102.5|100.44|95.96|99.38|96.16|96.43|94.39|96.41|98.82|100.46|99.57|101.61|97.01|95.08|94.64|95.46|96.71|100.28|99.19|100.57|98.87
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||14.55|15.12|14.95|15|15.31|15.63|15.77|15.34|15.59|15.79|15.5|15.27|15.29|14.75|15.15|15.25|15.14|15.1|14.86|14.98|14.8|14.76|14.41|14.27|14.33|14.46|14.59|14.28|13.95|13.69|13.67|13.37|13.36|13.32|13.34|13.46|13.48|13.11|13.11||13.09|13.23|13.28|13.32|13.65|13.66|13.16|13.08|13.27||13.11|13.05|13.75|13.53|13.5|14.11|14.41|14.85|15.07|14.79|14.78|15.05|14.59|14.47||14.82|14.43|14.15|14.17|14.28|14.23|14.29|14.51|14.68|14.23|14.38|13.99|14.11|14.28|14.19|14.42|14.72|14.94|14.43|14.55|14.34|14.76|14.41|14.52|15.06|14.86|15.14|15.21|14.89|14.68||14.69|15.02|14.74|14.785|14.91|15.11|15.06|15.35|15.92|16|16.08|16.25|16.45|16.26|16.27|16.21|16|16.52|16.48|16.56|16.24|16|15.59|15.26|15.78|15.98|15.92|15.55|15.55|15.99|16.5|16.47|16.01|16.4|16.37|16.35|16.05|16.33||16.58|16.58|16.89|16.99|16.69|16.67|16.84|17.28|17.28|16.89|17.03|15.64|16.35|16.33|16.46|15.63|15.64|15.98|16.09|16.57|16.52|16.98|16.78|16.7||16.94|16.99|17.25|17.42|17.29|17.08|17.44|17.52|17.9|17.83|17.62|17.66|17.73|17.6|17.34||17.1|17.04|16.74|16.52|16.69|16.57|16.95|16.55|16.52|16.52|16.17|16.13|16.21|16.04|15.54|15.12|14.83|14.81|15.22|15.15||15.6|15.62|15.61|15.54|15.72|15.67|15.56|15.6|15.25|15.17|15.25|15.53|15.4|15.79|16.53|16.5|16.47|15.88|15.4|15.36|15.12|15.08|15.07|15.36|15.58|15.27|15.24|15.11|15.5|15.54|15.08|15.04|15.25|15.28|15.45|15.11|15.43|15.34|15.87|15.74|15.64|15.62|15.85|15.67|15.69|15.48|15.38|15.66|15.87|16.16|16.31|16.09|16.17|16.08
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||10.35|10.64|10.37|10.2|10.57|11.11|11.69|11.44|12.22|12.48|12.4|12.12|11.83|11.26|13.24|12.61|12.37|12.36|11.91|11.59|11.44|11.42|10.61|10.02|10.43|10.66|11.17|10.86|10.29|9.76|9.89|9.53|9.69|9.69|9.69|10.15|9.93|9.47|9.93||9.64|9.7|9.77|10.12|10.31|10.52|10.47|9.9|9.74||9.77|9.44|9.96|9.28|9.25|10.17|10.51|10.97|10.86|10.62|10.73|10.98|10.5|10.81||11.3|10.56|10.23|9.99|10.25|10.4|10.46|10.16|10.76|10.09|10.36|9.6|9.09|10.15|10.23|11.02|11.48|12.3|11.88|11.83|11.34|11.74|12.23|12.63|13.75|13.37|14.22|13.99|14.28|14.1||14.4|15.01|14.72|14.73|14.91|15.38|15.65|16.37|17.54|16.82|16.68|17.06|17.57|16.22|16.04|16.23|15.83|16.18|15.91|16.26|15.34|14.81|13.96|13.65|14.44|14.95|15.28|14.55|14.46|14.61|15.81|17.01|17.26|17.82|17.44|17.26|16.44|17.09||17.59|18.27|19.11|19.38|18.35|18.45|18.66|19.06|18.39|17.78|17.86|17|18.08|18.24|17.9|16.56|16.03|16.39|16.77|16.85|16.87|18.4|18.54|18.92||19.88|19.58|20.18|20.24|19.66|19.83|19.79|20.31|21.82|22.12|21.54|21.76|21.18|21.31|22||22.02|21.95|22.31|21.34|21.83|20.77|21.42|21.04|21.33|22.22|22.63|23.55|22.75|21.65|21.23|22.08|21.33|22.78|22.79|22.66||23.54|22.97|23.06|24.3|24.52|25.61|25.88|26.04|25.65|25.21|28.04|29.01|33.88|32.34|31.81|31.38|31.33|31.61|28.16|27.9|27.05|28.71|28.71|26.78|27.98|28.14|28.44|26.85|26.1|27.32|27.01|26.62|26.2|26.6|26.79|25.78|26.27|26.09|27.67|27.57|27.77|28.53|29.79|29.15|29.49|29|28.35|27.91|30|30.63|30.1|29.88|30.47|30.91
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH||260.13|263.08|267.67|269.51|267.82|263.27|261.01|261.23|263.69|273.71|277.42|261.31|258.89|228.45|241.19|140.36|134.4|128.47|123.87|123.79|130.25|127.58|132.62|130.18|127.92|128.78|131.5|130.14|133.25|127.52|135.19|131.82|128.87|130.32|129.67|136.88|133.55|130.85|132||126.1|126.51|124.98|120.65|117.76|116.93|115.02|111.98|108.29||104.97|100.28|102.96|98.95|96.36|101.47|105.66|111.1|110|102.83|107.1|104.47|101.91|104.32||107.51|106.63|104.26|105.41|107.69|104.53|104.07|100.44|107.92|104.15|103.9|99.91|96.96|100.96|93.97|106.87|118.87|122.17|116.94|112.73|111.46|115|117.96|121.62|127.57|123.5|126.22|132.92|131.7|129.72||137.7|143.33|136|132.91|135.45|136.11|140.02|138.03|136.19|131.81|126.79|123|124.62|121.18|120.14|118.06|114.63|119.25|116.07|117.84|113.68|110.42|104.85|100.25|102.9|108.35|107.56|101.92|99.35|98.9|102.44|106.69|109.25|105|99.75|99.19|105.17|108.05||110.47|111.38|111.97|112.01|105.28|107.92|108.92|113.41|108.83|110.1|108.86|105.24|109.32|112.74|111.06|107.84|102.2|104.58|112|114.58|110.42|111.75|112.68|112.35||124.47|122.21|120.83|124.97|124.93|125.12|126.69|125.61|132.22|132.37|131|130.08|131.84|130.97|132.16||133.52|127.6|122.76|118.15|115.14|111.27|117.11|113.16|113.44|110.64|115.63|125.36|124.61|118.35|118.53|126.64|123.05|127.9|125.52|129.56||134.65|132.16|130.49|132.42|132.42|134.5|135.12|135.21|137.87|139.97|136.59|151.4|152.12|155.43|159.4|155.07|146.45|141.88|140.38|139.87|133.99|134.05|132.18|131.07|129.74|128.44|124.52|124.01|123.77|122.88|121.1|117.24|117.06|119.16|123.34|119.94|122.46|124.12|125.26|122.33|118.85|118.69|122.81|118.55|122.25|118.28|119.3|113.21|117.98|115.51|114.73|115.31|117.72|119.07
01206|17540|/equities/wd-40-company|R2000GROWTH||191.05|202.46|199.27|199.09|200.22|205.68|208.65|208.21|208.35|205.77|196.41|190.81|188|184.59|186.36|178.01|178.2|181.66|179.41|180.64|177.37|176.82|175.91|177.65|178.54|180.33|181.39|181.34|184.14|180.14|168.11|164.67|170.13|168.41|166.91|174.3|204.85|202.17|197.85||199.78|201.36|200.08|197.31|201.69|205.4|204.98|192.97|182.98||181.91|179.85|182.23|178.7|182.98|186.53|187.78|192.28|192.79|191.53|191.35|192.17|188.07|188.79||186.88|183.77|182.05|180.23|178.27|176.27|173.86|176.31|183.15|181.31|185.7|186.17|176.8|185.2|190.14|182.03|182.5|182.92|179.37|183.33|183.98|187.44|187.24|187.19|192.41|191.71|192.58|191.92|192.21|189.09||189.24|186.36|185.66|191.55|186.88|174.51|174.78|177.71|183.68|185.01|183.23|184.77|188.5|185.22|185.22|185.41|185.48|190.11|189.92|189|187.03|193.42|188.61|188.68|190|194.26|201.61|198.15|205.74|207.33|208.71|208.32|210.01|211.89|212.74|206.95|208.68|211.19||215.3|213.32|211.24|215.29|215.5|215.74|214.15|220.21|219.01|217.56|219.2|221.37|219.56|222.17|222.26|218.16|220.8|218.74|228.85|234.6|228.12|228.62|234.92|231.7||254.76|243.3|247.91|246.82|253.07|240.99|234.01|232.7|240.84|243.58|244.64|244.52|245.22|244.2|243.21||245.04|252.78|253.05|243.53|236.82|233.54|238.58|240.85|236.7|235|235.07|239.73|235.5|237.18|224.55|226.11|223.44|224.35|232.44|236.83||234.28|234.41|233.24|230.31|226.65|227.66|233.26|233.61|233.3|233.46|234.07|232.81|232.77|233.28|231.76|234.12|225.67|222.8|227|231.01|221.91|226|225.71|218.03|210.91|209.2|229.29|228.96|233.07|233.13|229.45|230.12|228.52|232.21|233.86|231.69|234.8|232.41|232.66|231.48|234.24|230.67|230.42|228.58|225.61|225.21|224.08|223.62|227.4|228.29|225.74|227.78|231.46|231.49
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|||||||||||||||||||||||24.01|23.99|23.99|23.97|23.98|23.99|23.99|23.99|23.99|23.99|23.93|23.89|23.93|23.92|23.88|23.88|23.88|23.9||23.88|23.81|23.83|23.84|23.87|23.86|23.83|23.79|23.76||23.79|23.58|23.66|23.67|23.7|23.68|23.73|23.56|23.6|23.56|23.64|23.68|23.71|23.67||23.64|23.55|23.5|23.45|23.3|23.01|23.24|23.24|23.39|23.32|23.34|23.2|23.38|23.58|23.4|23.59|23.59|23.7|23.69|23.7|23.62|23.65|23.69|23.65|23.71|23.7|23.72|23.76|23.73|23.74||23.75|23.72|23.75|23.75|23.73|23.68|23.66|23.71|23.74|23.73|23.75|23.74|23.77|23.75|23.73|23.74|23.75|23.77|23.74|23.7|23.74|23.71|23.76|23.72|23.71|23.74|23.81|23.71|23.7|23.75|23.8|23.72|23.73|23.64|23.68|23.6|23.61|23.6||23.74|23.82|23.88|23.8|23.73|23.71|23.79|23.85|23.78|23.8|23.76|23.76|23.78|23.78|23.75|23.72|23.61|23.61|23.6|23.6|23.7|23.7|23.74|23.75||23.8|23.8|23.81|23.84|23.82|23.84|23.78|23.83|23.83|23.78|23.77|23.77|23.78|23.81|23.81||23.76|23.73|23.67|23.66|23.68|23.69|23.65|23.67|23.73|23.72|23.66|23.69|23.74|23.72|23.67|23.53|23.56|23.56|23.62|23.61||23.65|23.7|23.65|23.62|23.7|23.7|23.72|23.73|23.7|23.75|23.74|23.78|23.73|23.68|23.7|23.71|23.73|23.74|23.66|23.65|23.64|23.65|23.65|23.65|23.66|23.66|23.65|23.65|23.65|23.67|23.62|23.64|23.63|23.63|23.64|23.55|23.58|23.6|23.55|23.24|23.56|23.57|23.59|23.5|23.53|23.5|23.45|23.4|23.46|23.49|23.53|23.54|23.51|23.5
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.06|40.99|40.99|40.99|40.84|40.83|40.78|40.79|40.78|40.77|40.92|40.75|40.84|40.82|40.74|40.74|40.69|40.79|40.79|40.75|40.78|40.78|40.79|40.77|40.69|40.71|40.69|40.66|40.72|40.7|40.71|40.7|40.66|40.69|40.52|40.43|40.34|40.27|40.29|40.4|40.39|40.4|40.41|40.39|40.37|40.55|40.45|40.39|40.41|40.36|40.45|40.47|40.45
01209|977671|/equities/ingevity-corp|R2000GROWTH||72.04|74.99|73.43|72.96|71.63|73.03|74.4|73.11|74.16|73.44|75.11|73.08|70.96|68.59|68.91|68.72|70.56|70.05|66.02|66.69|67.1|66.99|66.02|63.81|64.49|63.24|64.1|63.97|63.83|61.26|61.78|60.69|61.93|63.19|63.3|63.69|63.85|61.88|62.03||63.47|63.14|62.97|63.72|63.87|64.04|61.87|62.55|62.58||61.4|62.74|67.77|67.12|67.33|70.55|73.13|72.86|74.1|72.97|72.38|73.29|70.1|69.68||70.25|69.85|68.38|68.76|68.18|67.57|68.03|67.48|67.71|65.51|65.79|63.4|64.05|63.82|65.99|67.69|66.24|62.89|60.45|60.23|59.9|60.79|59.46|59.72|61.43|61.2|62.91|64.48|64.22|61.71||62.35|62.36|61.26|61.54|62.38|61.19|61.54|61.54|63.17|64.91|64.07|65.03|67.43|65.22|65.16|65.2|64.75|64.4|64.28|64.5|64.11|64.71|63.25|62.75|63.61|61.62|63.31|58.58|56.58|63.09|66.54|67.16|66.17|68.23|68.59|66.07|65.81|65.51||66.47|66.77|66.65|66.62|64.15|64.78|64.6|66.39|64.93|64.49|63.18|64.52|66.31|66.49|65.91|64.95|64.97|66.8|67.68|67.88|68.64|70.98|72|72.69||73.97|74.33|73.93|74.84|72.89|73.6|74.99|74.18|75.67|74.85|71.7|72.27|72.59|72.39|72.74||71.94|71.22|71.15|69.65|71.87|70.12|70.62|70.53|71.69|73.9|76.39|76.36|75.49|76.91|72.77|72.82|71.66|71.91|74.05|74.3||77.93|79.11|78.98|78.83|78.36|79.02|78.58|82.84|83.18|81.84|80.83|79.08|81.26|82.17|78.88|79.35|79.01|78.29|77.91|78.24|76.32|78.68|78.72|78.63|78.99|78.64|77.37|77.73|77.95|78.33|76.19|75.11|74.93|75.38|75.79|74.15|74.2|75.06|74.37|71.37|72.94|72.56|72.95|72.15|71.2|69.6|70.03|71.39|71.61|72.98|74.11|73.87|74.58|73.64
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||71.63|73.97|72.38|73.12|73.14|75.05|76.2|76.28|79.05|83.23|81.69|83.18|83.59|82.13|83.42|84.69|81.1|81.68|80.93|79.39|77.58|77.63|76.76|74.36|71.85|74.16|79.48|77.78|75.36|73.3|73.74|73.16|70.07|70.19|70.88|75.18|75.08|72.24|73.17||68.66|67.99|69.28|69.36|70.28|71.14|69.24|63.26|63.35||60.91|57.57|60.63|59.21|61.43|63.72|64.66|68.36|69.74|68.24|67.03|67.45|63.5|65.8||67.51|64.09|62.04|60.83|62.51|58.23|59.62|60.09|63.31|60.03|57.68|52.71|52.13|56.45|55.3|62.57|71.31|83.38|79.76|79.55|80.7|75.99|77.61|82.85|87.81|83.62|87.35|93.75|93.81|86.93||89.5|88.82|87.93|86.97|91.73|89.39|88.65|90.99|89.29|90.92|90.64|90.68|90.54|90.25|87.02|87.01|84.48|86.17|85.24|85.98|85.23|80.47|76.07|75.79|81.14|83.78|97.82|91.07|93.74|98.05|99.47|96.51|93.23|87.98|85.48|85.32|76|77.26||73.86|75.77|79.92|79.95|75.64|75.71|77.58|78.09|76.39|74.02|73.01|71.16|73.08|74.67|73.56|69.13|64.92|67.5|68.67|73.11|69.54|73.49|72.82|75.07||77.89|80.78|85.87|87.41|84.8|84.2|87.82|86.14|92.76|97.94|91.27|92.38|90.3|91.99|91.9||89.49|89.99|85.02|81.66|79.76|76.51|80.13|79.95|80|79|80.03|84.85|84|79.95|77.68|83.41|83.28|82.54|84.31|81.49||84.92|85.49|85.37|88.03|88.95|90.27|90.1|88.61|92.91|92.06|92.99|86.88|87.16|90.86|93.96|93.3|90|90.75|90.52|89.5|88.2|87.66|87.04|88.59|88.92|90|88.32|85.71|86.15|83.05|82.66|82|79.07|78.23|80.97|79.14|78.38|78.42|78.7|81.1|78.35|79.86|83.69|83.36|82.15|79.58|77.03|76.01|80.43|81|80.27|81.02|78.66|79.54
01211|7926|/equities/terex-corp|R2000GROWTH||34.89|36.56|35.81|36.2|35.9|36.61|36.91|36.57|38.06|37.59|37.58|37.15|36.62|34.45|35.56|34.11|34.5|34.16|32.47|33.49|33.51|32.83|31.82|31.41|31.69|30.87|31.32|31.02|30.61|28.93|28.9|28.16|28.49|28.4|27.78|28.13|28.95|27.56|28.09||27.93|27.37|27.94|28.7|29.17|29.58|27.89|28.37|28.45||28.36|28.91|31.75|31.5|31.38|33.98|35.5|37.12|37.59|36.9|36.41|36.76|35.14|35.39||35.61|34.98|33.98|32.52|32.99|31.69|32.39|32.93|34.34|32.57|32.8|31.98|32.15|32.98|33.52|34.32|34.87|36.61|34.44|34.69|34|34.5|34.22|33.71|34.36|34.12|35.9|36.41|36.23|34.86||34.81|33.9|33.3|33.18|32.67|33.44|33.47|34.06|35.51|35.33|35.66|36.99|38.22|36.97|37.75|37.77|37.68|38.76|39.46|39.35|39.84|39.18|38.01|37.67|38.42|37.9|38|35.83|35.06|38.27|40.34|39.94|38.66|41.28|41.68|40.77|40.18|40.72||41.68|42.54|45.01|44.21|42.21|42.54|43.88|44.15|43.01|41.94|40.97|41.91|42.32|43.09|41.72|41.16|41.44|42.52|42.21|41.98|41.78|42.53|43.96|46.53||46.43|46.79|46.24|46.32|45.99|45.44|46.18|45.03|46.43|44.28|43.95|43.93|44.43|44.27|44.46||43.54|42.82|42.73|40.6|42.02|43.09|43.96|43.6|44.08|44.99|45.71|46.27|45.94|44.02|42.93|43.35|40.99|42.38|44.17|44.9||47.73|47.53|47.38|46.28|46.98|47.3|48.48|48.27|49.18|49.25|47.99|49.63|50.7|48.52|47.26|46.78|46.65|46.82|44.8|46.02|43.7|45.07|46.62|45.49|45.67|46.09|44.32|43.59|43.3|41.34|39.96|40.24|41.25|42.07|44.24|43.4|43.85|43.41|43.12|42.1|43.12|44|44.79|43.49|43.48|42.08|42.11|44.39|44.88|45.15|45.26|43.55|45.94|46.24
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||59.69|61.69|59.91|58.38|58.54|59.64|61.05|62.01|63.32|63.58|62.98|62|62.16|60.52|60.68|59.94|59.37|59.21|59.29|60|57.48|57.49|56.61|54.26|54.22|54.65|55.13|54.02|53.81|52.26|53.27|51.69|52.16|51.68|52.51|53.88|54.23|53.36|54.46||54.96|54.27|54.58|53.77|54.88|52.94|53.48|51.97|52.08||51.99|51.77|53.41|51.75|54.55|57.93|58.43|59.6|61.2|61.5|61.94|62.1|61.18|61.39||62.51|60.79|59.09|59.02|60.56|58.87|59.94|60.69|62.24|60.41|58.85|57.03|56.12|57.71|58.57|62.21|63.04|65.62|64.01|62.87|62.01|63.55|65.1|65.97|66.8|66.25|68.75|70.49|69.51|68.34||68.84|68.28|67.99|66.03|68.01|66.62|65.38|65.51|64.48|68.04|66.52|66.46|65.42|63.26|62.52|62.32|62.27|64.22|64.34|64.64|63.84|62.95|62.89|61.53|62.59|63.87|65|61.18|64.28|64.52|64.54|65.14|65.11|65.03|64.55|59.08|59.56|57.31||56.79|58.64|58.94|58.6|57.63|57.23|57.99|59.26|58.6|55.35|55.01|54.46|55.72|55.82|55.45|53.91|52.65|54.34|55.19|57.49|55.7|55.17|55.72|55.71||57.81|58.44|59.25|59.08|58.89|59.08|60.56|61.19|63.35|63.82|62.3|63.99|64.08|64.25|64||63.73|62.95|60.91|59.58|61.55|60.65|62.09|61.4|63.3|63.36|64.29|66.23|66.57|65.55|63.32|62.77|61.6|62.86|64.51|66.11||68.5|68.47|68.6|69.27|68.11|67.77|69.12|68|67.83|67.95|67.92|67.92|69.69|69.46|68.2|67.44|65|65.05|67.26|67.7|68.48|69.06|68.21|72.3|70.79|70.29|69.86|69.21|69.59|71.09|72.33|72.05|71.73|72.52|72.61|72.02|72.03|70.5|72.52|71.8|72.11|71.83|72.63|72.26|73.13|72.13|70.85|71.57|71.65|72.03|72.39|71.55|71.61|71.7
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||70.9|72.7|70.32|71.89|70.84|73.32|74.62|74.64|75.61|73.01|73.69|69.77|66.98|62.33|65.72|61.29|60.85|62.66|60.34|61.5|62.3|63.28|69.93|66.38|70.51|72.92|74.27|73.53|71.38|68.97|65.76|65.3|66.23|67.82|67.5|69.57|71.32|68.21|70.17||68.53|68.91|72.79|74.33|76.7|78.13|72.86|73.6|74.7||74.25|73.76|79.35|78.22|78.04|81.72|86.09|87.45|86.87|84.96|85.12|84.64|81.63|80.7||81.74|78.22|73.86|66.75|72.06|74.32|75.75|79.36|92.84|92.77|90.51|86.96|85.57|86.7|87.36|95|95.77|98.67|95.33|95.16|90.06|94.44|92.68|90.74|94.71|90.67|96.27|97.65|99.58|94.61||94.51|95.26|92.57|92.4|93.12|91.78|89.56|93|92.4|92.74|94.79|98.04|102.07|96.5|96.53|98.87|98.69|102.37|100|104.76|99.11|94.64|89.26|86.37|87.65|88.84|87.66|86.07|83.08|83.83|86.67|88.83|85.26|87.02|86.23|82.22|77.72|79.66||80.12|80.34|84.61|86.95|82.37|82.76|85.27|88.79|86.34|83.38|86.07|85.99|89.55|91.26|91.97|85.69|94.92|96.01|98.26|97.73|92.93|96.49|104.35|105.57||108.73|111|113.87|117.86|114.06|121.82|121.1|117.96|122.5|122.36|123.05|125.17|125.33|122.64|123.59||116.83|115.63|112.76|105.26|112.3|113.41|120.16|119.39|115.15|129.86|126.91|128.49|126.4|121.35|120.07|122.2|121.28|122.34|125.93|122.9||128.06|127.44|130.6|126.45|130.75|127.49|126.63|121.11|119.45|119.02|117.65|120.93|119.12|117.96|117.29|113.31|109.43|108.18|104.49|102.51|100.31|100.77|100.78|100.99|100.8|95.52|95.44|97.67|96.48|96.34|93.9|94.33|93.31|95.17|95.89|92.88|92.71|90.6|90.64|88.87|96.83|96.63|98.82|96.08|96.81|93.63|90.56|89.3|91.38|89.55|86.28|85.2|85.75|83.44
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||107.34|111.59|107.82|107.94|112.42|113.55|117.35|114.01|115.75|100.71|100.66|97.99|97.54|94|96.17|96.99|97.77|96.84|96.4|95.72|96.06|93.99|91.92|89.53|88.02|88.59|90.26|87.41|86.22|82.51|83.41|81.71|81.5|82.77|82.16|82.83|82.61|80.83|81.52||81|81.1|81.93|81.03|83.07|83.21|78.47|78.2|79.05||75.91|75.5|80.31|79.23|79.54|82.97|86.04|88|88.62|87.9|87.21|88.19|86.34|86.87||87.67|86|83.22|82.46|84.27|84.1|83.44|85.96|90.04|88.41|90.74|87|87.75|86.9|85.72|89.36|89.46|94.05|93.63|99.42|98.19|100.73|97.25|96.72|99.55|97.66|100.87|102.76|99.73|96.61||95.41|97.74|96.81|96.49|98.25|101.03|101.47|104.39|107.6|107.44|105.13|105.3|107.5|102.97|105.18|105.59|103.29|104.67|104.11|105.09|103.45|102.3|98.01|96.39|96.97|98.34|98.39|94.93|94.57|96.05|98.8|100.35|97.39|100.13|101.1|99.96|98.54|99.75||101.79|101.86|103.96|102.04|99.5|100.52|102.56|103.71|100.83|97.58|99.72|100.96|101.47|101.62|113.16|109.4|105.4|106.22|107.69|114.94|112.71|111.99|111.01|113.96||118.1|118|120.11|119.92|119.59|120.62|120.11|119.51|123.17|121.73|118.47|118.84|121.82|120.48|122.03||118.02|117.46|116.26|113.77|114.93|115.05|119.87|117.39|116.43|114.39|114.53|116.6|118.4|116.02|114.45|117.68|114.35|110.56|110.52|110.7||114.36|115.85|115.91|115.59|115.79|117.45|118.16|118.99|121.25|120.32|118.11|119.22|119.61|120.42|116.86|115.23|111.21|98.28|96|96.55|94.62|96.16|97.06|96.4|98.99|98.8|97.99|98.81|98.18|101.72|100.26|100.49|101.69|100.94|101.71|100.35|104.74|103.1|104.63|102.51|103.21|106.53|108.81|106.45|106.27|103.82|102.54|102.49|105.36|106.68|106.9|106.13|106.21|103.49
01215|100223|/equities/intracellular-th|R2000GROWTH||49.7|49.31|50.29|49.84|49.14|51.42|50.74|51.5|53.81|52.53|53.57|57.02|59.19|56.33|58.85|59.99|58.77|56.2|55.26|51.72|54.12|54.21|53.49|53.25|53.02|55.67|55.81|56.5|55.93|54.19|55.25|55.95|53.39|54.47|55.4|57.57|58.01|56.17|57.09||55.17|57.08|58.31|55.23|57.9|55.62|57.19|54.27|54.82||54.94|53.43|56.53|54.02|53.07|53.02|55.48|57.61|58.79|58.2|58.35|55.66|55.26|57.4||58.28|58.72|56.67|56.96|58.41|57.88|57.73|58.5|59.41|58.92|59.1|55.22|53.38|53.24|43|46.2|48.69|51.17|51.09|51.77|50.61|51.64|53.05|51.74|53.18|52.44|55.75|60.03|61.1|60.61||64.3|64.7|63.33|62.76|64.6|64.4|65.64|63.21|63.09|62.68|61.19|60.32|62.09|61.48|60.78|59.39|59.5|60.37|58.62|61.05|60.38|59.73|58.37|56.93|58.64|56.73|57.14|53.94|53.23|55.09|55.99|57.05|56.5|55.48|55.28|53.57|53.05|54.62||56.63|57.49|55.81|56|53|53.01|51.67|52.55|51.12|50.97|48.72|46.3|48.06|48.43|47.49|45.74|45.46|47.73|46.64|44.34|42.66|38.87|38.74|40.34||43.07|40.97|39.72|40.38|41|43.03|45.36|45.33|44.68|52.02|52.34|52.13|51.76|52.46|53.42||51.65|49.71|48.2|45.35|39.16|36.97|37.21|35.7|36.4|35.67|37.71|39.17|37.71|35.2|36.31|38.62|38.54|40.48|40.93|42.45||43.56|42.01|41.25|40.28|40.3|40.25|40.87|40.25|41.06|42.78|43.01|44.31|44.22|44.67|46.03|45.9|46.84|45.73|43.07|44.29|43.5|44.13|43.06|43.13|42.89|41.54|41.82|41.69|39.3|39.38|37.68|37.83|37.49|37.93|38.35|37.31|37.57|39.46|38.46|37.28|35.82|36.96|37.76|36.75|37.96|37.17|37.18|35.3|34.36|34.5|33.47|32.77|33.41|33.24
01216|101868|/equities/instld-buld|R2000GROWTH||92.73|100.24|98.75|98.5|98.2|100.27|104.48|103.97|105.26|103.85|104.8|102.6|100.32|98.05|101.38|98.94|104.52|97.84|97.39|101.81|101.42|99.5|95.4|92.65|94.12|94.97|93.83|91.51|91.03|88.05|90.36|90.04|91.07|91.91|90.21|90.08|89.7|88.96|88.66||87.47|83.16|81.11|81.89|84.18|82.85|80.44|71.31|76.98||79.07|76.97|84.7|84.59|84.28|92.03|98.83|97.88|98.83|98.08|96.53|97.07|94.1|95.54||96.25|93.72|90.84|86.75|88.9|87.64|87.11|87.01|91.91|88.64|89.08|87.53|82|85.3|88.61|87.74|86.77|84.86|82.4|82.19|80.47|82.96|80.34|80.39|85.01|81.24|83.96|84.83|81.75|78.46||80.45|80.55|79.38|79.22|77.71|77.18|78.68|81.16|85.03|85.86|84.49|87.87|92.26|88.57|86.56|88.45|92.63|98|98.27|105.26|103.76|101.72|101.5|96.36|99.46|99.88|99.3|96.99|95.01|98.28|100.68|102|100.27|96.7|92.9|95.06|95.79|102.98||106.58|105.85|109.86|109.21|107.07|105.59|106.69|111.47|107.65|105.17|104.23|107.95|110.77|111.38|110.79|106.67|101.25|103.32|108.81|112.31|108.05|109.89|113.26|113.87||118.81|122.63|122.33|123.04|121.1|120.81|127.06|129.47|135.26|134.58|139.72|138.79|140.37|139.27|139.62||139.02|136.94|134.58|129.32|131.66|136.77|139.22|136.5|137.59|140.2|137.23|137.95|137.08|136.36|131.48|132.38|124.27|129.09|131.56|133.17||137.78|139.41|138.89|137.41|137.98|137.5|135.9|132.19|133.7|131.46|131.28|131.95|131.76|132.65|130.07|132.21|128.26|132.18|127.05|124.03|124.25|121.94|122.45|117.94|116.36|115.23|112.51|112.54|111.4|112.34|109.46|108.6|107.86|105.99|107.85|106.41|105.16|107.05|106.82|107.15|112.13|110.83|114.09|111.98|113.78|114.84|115.11|115.56|120.49|120.14|119.29|117.95|120.59|121.78
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||187.44|187.38|187.2|187.07|187.05|187.3|187.28|187.21|187.18|187.2|187.13||187.02|187.15|187.05|187.17|186.91|186.71|186.85|186.15|186||185.92|185.74|185.81|185.94|186.51|187.29|187.61|186.79|186.75|187|187.14|187.25|187.6|187.63||187.61|187.15|187.1|187.8|187.17|187.55|186.25|185.75|186.47|185.95|186.79|186.1|186.32|186.85|185.94|186.45|187.69|188.49|187.5|186.82|187.2|188.46|187.09|187.3|187.5|167.67|170.75|169.73|168.18|163.21||165.68|167.34|165.87|165.25|166.86|167.16|167.8|167.78|167.68|171.87|168.08|168.89|170.37|162.45|162.66|157.35|159.13|161.32|161.89|161.29|160.16|159.32|156.11|157.11|156.91|159.63|159.63|159.33|161.02|161.76|162.17|159.72|158.69|159.29|161.84|157.63|156.82|158.21||158.66|158.94|159.37|159.2|158.4|159.75|161.99|164.91|162.37|162.41|163.3|165.05|166.7|165.11|166.96|167.04|161.14|162.78|163.64|166.18|165.7|165.21|170.11|171.59||174.65|175.87|175.28|175.99|177.49|178.78|183.4|185.67|186.97|185.85|184.17|184.84|185.39|183.88|183.13||180.65|182.76|180.44|177.2|178.2|176.53|173.33|170.87|178.26|177.24|176.7|179.64|179.51|178.44|176.67|178.56|174.47|175.2|175.08|174.66||181.06|179.49|178.92|179.01|179.76|177.75|176.4|178.5|177.29|177.73|177.09|176.71|179.03|179.11|176.78|176.76|176.08|177.76|177.7|180.22|176.29|176.86|175.96|176.93|177.16|175.48|171.28|171.72|172.74|173.52|170.51|168.38|166.27|166.15|165.75|163.38|160.54|160.21|159.8|156.74|158.5|156.99|156.87|157.42|158.7|157.56|154.55|154.19|154.02|158.32|157.68|156.89|156.31|153.47
01218|21153|/equities/cabot-corp|R2000GROWTH||74.95|77.46|74.91|74.3|71.85|74.96|77.33|76.72|78.17|76.75|76.27|74.45|72.5|70.28|72.74|71.95|73.05|73.58|72.92|74.48|74.26|73.04|71.5|69.92|71.28|69.69|69.93|68.35|67.41|64.35|64.42|63.34|64.96|65.34|65.26|65.92|65.71|63.41|63.17||64.67|63.79|63.71|64.86|65.75|65.14|60.56|62.27|62.8||61.51|61.05|67.6|67.27|68.73|72.81|74.33|75.87|77.58|78.03|75.69|77.99|74.11|75.61||77.14|72.39|70.71|69.73|70.03|69.24|69.75|70.58|72.28|68.81|67.76|65.36|65.08|64.57|65.71|66.96|68.68|70.77|69.55|66.27|65.85|66.57|66.02|65.8|66.73|67.65|70.25|70.75|69.26|67.42||67.11|67.31|65.82|65.7|65.35|64.85|64.79|66.08|68.07|68.04|68.41|70.07|71.11|70.9|70.24|69.31|69.07|69.5|70.85|70.77|70.83|70.8|69.9|70.69|70.14|71.76|71.02|68.76|67.99|71.89|72.67|73.23|72|73.16|74.07|72.1|71.97|72.62||74.1|73.71|74.51|72.75|69.72|69.41|70.1|69.26|68.22|63.81|62.45|62.13|63.5|62.19|54.99|55.62|54.25|54.7|55.5|55.82|55.63|56.41|58.08|60.04||61.06|59.87|58.84|58.8|58.2|58.51|57.99|57.98|58.47|57.1|56.2|55.5|55.94|55.58|55.56||54.58|54.07|53.5|51.91|53.76|54.99|55.68|55.08|54.78|56.15|55.8|56.4|56.06|56|55.46|53.48|50.97|52.48|54.39|55.83||58.34|59.66|59.68|59.26|58.89|58.32|58|58.38|58.27|58.05|57.12|57.53|59.07|58.28|56.01|56.77|55.61|54.53|53.35|53.5|52.36|54.26|54.42|53.69|53.79|53.83|53.27|53.3|53.11|52.83|51.5|51.8|51.78|51.77|52.34|50.96|51.38|51.21|51.69|50.12|51.47|50.75|51.35|50.05|50.25|48.56|48.11|48.63|49.88|50.44|51.02|49.85|50.86|50.6
01219|15302|/equities/aaon|R2000GROWTH||59|60.99|59.51|59.21|59.85|61.35|62.87|62.92|63.29|63.36|61.72|61.05|61.58|59.84|61.78|61.64|62.46|61.58|59.7|61.32|60.17|59.01|57.57|56.62|56.44|56.8|57.63|55.56|54.31|52.23|53.98|53.05|53.77|55.12|54.42|54.72|55.78|55.94|56.78||55.77|54.76|52.58|52.3|53.85|53.22|52.4|50.93|49.96||50.96|51.29|52.21|52.01|51.95|52|55.14|55.6|55.45|56.35|55.44|55.42|54.36|53.58||53.11|52.74|51.8|50.99|51.31|51.57|50.19|50.08|51.85|51|53.37|53.01|50.2|53.17|54.01|52.11|47.93|50.06|48.59|49.5|48.74|50.09|49|50.92|55.06|56.13|56.24|53.85|52.66|51.92||51.98|52.33|51.95|52.17|51.99|53.02|53.59|54.58|55.63|56.2|55.73|55.89|56.11|52.18|52.24|52.93|53.68|55.69|56.8|58.4|56.23|56.7|54.2|52.83|53.84|54.56|55.06|53.57|54.29|54.32|54.01|55.42|57.18|58.56|58.51|57.37|56.63|57.55||58.22|58.14|59.69|60.23|58.77|58.76|58.42|59.82|59.77|59.27|59.96|61.13|61.93|63.81|64.25|62.52|61.96|63.61|66.04|67.49|65.66|65.71|67.26|68.8||71.46|72.11|72.93|74.31|74.15|74.06|76.31|75.83|78.95|78.33|79.43|79.17|79.71|79.35|79.81||78.57|78.6|77.91|77.02|77.89|77.41|78.81|78.81|80.76|80.18|79.91|83.2|81.16|79.88|79.52|79.29|77.33|78|77.55|78.09||78.73|78.41|77.93|77.42|76.59|76.3|77.09|76.75|77.49|76.68|76.74|76.66|74.81|73.9|73.96|72.65|71.87|72.49|71.65|71.52|69.19|70.01|70.21|70.72|70.25|70.54|71.46|70.85|70|69.29|67.4|67.11|67.92|68.99|69.86|67.63|67.87|67.08|66.61|65.34|66.28|66.17|67.3|66.88|68.08|65.88|65.24|65.67|66|65.02|65.32|65.42|65.02|65.07
01220|20913|/equities/badger-meter-inc|R2000GROWTH||97.07|99.82|98.17|97.84|99.39|101.18|102.45|102.61|102.42|101.64|100.42|98.77|99.28|96.97|97.12|96.14|96.73|97.48|96.05|96.28|96.19|93.76|91.31|90.06|89.24|89.11|90.56|87.26|82.69|80.36|81.61|78.97|78.9|78.4|80.12|81.15|81.86|81.4|80.93||80.59|80.89|79.74|79.44|80.71|81.76|78.94|77.42|76.56||75.1|73.66|75.38|74.23|75.17|77.88|79.39|80.77|81.95|81.03|81.1|82.25|79.79|79.14||79.25|76.39|76.92|77.23|77.55|77.35|77.46|77.2|79.47|77.53|78.47|77.52|76.32|77.63|77.31|79.57|80.66|84.46|80.43|80.44|80.69|82.14|81.34|81.47|84.22|83.56|85.28|87.52|87.56|94.19||93.81|95.75|94.51|93.9|96.02|98.54|98.19|99.43|102.22|102.33|99.71|99.6|101.02|99.58|99.69|98.87|98|99.78|99.62|99.91|97.51|96.85|94.98|93.81|93.09|94.46|96.38|94.33|94.54|97.62|99.41|98.69|97.76|99.41|100.07|99.26|97.37|99.17||101.43|102.45|104.63|104.05|102.68|101.68|101.23|103.19|101.97|99.55|99.94|100.37|103.27|102.14|101.17|94.45|86.27|87.74|89.5|93.1|89.5|89.83|90.91|91.65||95.05|95.88|97.37|97.19|97.35|97.77|100.39|101.14|101.99|106.44|106.56|105.64|106.57|106.48|106.53||105.19|105.55|103.47|101.45|103.89|104.66|107.36|105.85|108.1|108.31|109|110.76|109.47|106.87|102.86|104.97|101.27|102.36|104.8|103.14||106.88|110.15|109.57|108.42|107.31|108.23|108.71|108.63|109.41|109.83|109.11|109.88|109.88|108.89|104.76|103.27|103.21|102.59|102.25|102.06|101.47|103.32|103.84|104.48|104.53|104.07|102.45|102.24|103.65|102.89|100.78|100.47|100.51|105.16|105.37|103.03|103.75|102.05|102.16|101.14|106.35|105.08|107.4|106.77|104.99|102.44|100.64|100.58|102.65|103.24|103.39|102.44|102.11|102.11
01221|1096076|/equities/svmk|R2000GROWTH||7.17|7.48|7.18|7.15|7.12|7.39|7.67|7.68|7.75|7.68|7.77|7.56|7.88|7.69|8.03|7.64|8.58|8.73|8.4|8.32|8.65|8.58|8.79|8.64|9.49|9.52|9.89|9.9|9.54|9.25|9.12|8.62|8.67|8.76|8.85|9.52|9.71|9.31|9.38||8.99|8.8|9.51|9.9|10.26|10.47|9.51|9.17|9.36||9.51|9.32|9.93|9.39|9.7|10.68|11.5|12.04|12.3|12.04|12.7|12.93|12.33|12.18||12.56|11.92|11.66|11.3|12.09|11.95|11.68|11.4|12.21|12.09|12.36|11.53|11.16|12.01|12.32|14.33|15.06|14.33|14.65|15.55|15.82|16.3|16.03|16.58|17.63|17.4|17.64|18|18.34|17.9||18|17.95|17.5|17.29|16.59|16.82|16.84|17.16|17.53|16.86|16.26|16.79|17.24|16.96|16.71|16.98|16.5|17.01|16.19|15.87|15.62|15.19|14.69|14.46|14.71|15.08|15.38|14.1|13.92|15|15.53|15.75|15.69|15.72|16.4|15.75|15.24|15.54||15.97|16.17|16.19|15.99|16.2|16.03|16.22|16.64|16.76|16.89|17.05|16.9|17.58|17.48|17.13|16.96|16.79|17.02|16.93|17.14|16.55|16.67|16.66|17.27||17.77|18.21|18.79|19.37|19.04|19.88|19.62|19.95|20.46|21.24|21.15|21.59|21.34|21.19|21.09||20.75|20.35|20.24|19.92|19.98|19.46|19.84|19.84|20.78|21.45|21.47|21.48|21.6|19.2|18.91|19.99|20.02|20.43|21.09|20.9||20.98|20.49|21.4|22.09|22.48|22.85|23.07|23.45|23.25|22.61|22.48|22.23|22.34|22.33|22.7|22.81|23|22.9|22.92|24.92|24.56|24.86|24.9|24.37|24.54|24.3|24.4|24.4|24.59|24.32|24.1|23.76|23.95|23.7|21.62|20.61|19.91|19.91|19.86|19.6|19.56|19.36|19.68|19.26|19.21|19.06|18.84|18.68|19.22|19.75|19.49|19.56|19.76|19.6
01222|8243|/equities/intl-game-tech|R2000GROWTH||19|20.12|19.89|19.99|19.39|20.45|21.67|21.56|22.09|21.92|22.64|21.99|21.61|20.91|20.8|20.61|20.54|20.88|20.52|18.71|18.95|19.04|19.21|18.01|18.47|18.07|18.64|18.93|19.05|18.08|18|16.87|17.35|17.61|17.61|17.99|18.54|18.7|19.63||19.3|18.56|19.2|20.12|20.24|21.24|19.01|18.77|18.94||18.67|17.94|19.26|18.85|18.3|19.65|21.25|21.93|22.07|21.97|21.26|21.55|21.4|21.42||21.93|21.03|20.17|19.07|20.63|20.6|20.37|20.11|21.52|20.38|21.67|20.18|19.79|20.07|18.23|20.67|20.5|22.37|22.47|22.46|21.83|22.92|21.25|21.52|23.05|21.84|22.3|24.46|24.9|23.67||24.6|24.55|23.55|23.24|23.05|22.43|22.5|24.04|25.15|24.49|24.68|25.18|25.78|24.59|24.45|25.48|25.25|25.77|25.52|25.75|25.28|25.2|22.2|21.07|23.06|22.92|23.94|23.51|22.07|25.84|25.95|26.58|26.37|30.62|30.32|29.05|28.75|28.15||29.3|29.92|30.42|29.69|28.71|29.21|29.71|29.87|28.79|28.45|27.5|26.44|27.39|27.64|26.77|26.22|25.21|26.09|26.6|26.25|25.34|26.75|27.05|27.94||27.96|27.9|28|28.74|28.81|29|29.35|27.53|28.81|29.02|28.91|28.52|28.47|28.56|29.08||28.95|27.91|27.85|25.99|25.75|24.6|24.49|23.76|24.05|24.96|25.56|26.07|26.61|25.45|24.2|25.16|25.07|27.02|27.19|27.19||27.65|27.78|28.2|27.57|28.91|29.44|30.12|29.64|30.36|30.51|31.08|32.26|30.33|31.79|31.45|31.34|31.9|31.89|29.49|29.18|29.77|30.12|29.76|29.37|29.5|29.68|28.84|29.07|29.42|29.29|28.77|29.07|28.64|28.21|28.76|28.08|27.28|27.73|27.95|26.32|26.76|26.6|26.07|24.93|23.62|22.44|21.74|21.87|22.29|22.02|22.46|21.75|21.65|21.3
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||58.78|62.1|61.29|62.11|62.61|65.75|66.97|66.6|69.1|70.02|69.92|66.62|65.98|61.15|70.28|69.6|69.77|68.18|67.61|68.5|68.82|67.02|66.08|64.57|63.94|63.27|63.97|62.97|62.56|60.5|61.85|61.01|61.94|62.01|63.07|63.92|64.91|63.31|63.65||64.82|66.25|65.43|65.54|66.2|66.33|63.06|62.21|62.08||62.94|62.03|68.02|67.41|68.25|70.2|71.3|72.5|72.79|72.69|72.24|72.6|69.5|68.42||68.32|67.03|65.24|64.48|65.26|65.11|65.28|65.71|68.63|67|67.53|67.14|65.15|65.67|67.21|68.68|69.02|72.12|69.32|69.41|67.18|68.8|68.43|68.66|72.65|72.06|73.47|74.48|74.7|72.62||74.3|75.33|73.78|74.4|75.19|75.5|75.01|75.99|77.13|78.75|80.25|78.04|78.77|75.44|76.63|79.7|78.69|81.11|76.34|77.06|76.1|74.34|72.69|73.26|70.7|70.74|72.19|70.81|72.44|73.32|74.93|75.15|73.12|78.41|76.5|74.62|73.56|74.52||75.43|74.64|78.03|78.69|76.42|76.75|78.3|80.04|79.28|77.07|73.74|73.73|77.08|77.07|76.63|77.1|73.26|76.41|77.47|81.92|78.75|79.42|82.39|85.42||88|93.79|93.28|95.45|96.48|97.64|99.54|98.84|101.48|102.77|105.17|104.83|106.17|102.84|105.88||103.11|100.54|96.83|94.27|96.03|96.42|98.96|96.95|98.89|101.3|101.87|100.79|100.99|99.6|98.37|98.93|98.98|100.33|102.93|102.65||108.22|109.22|108.72|109.65|114.18|110.86|109.87|108.02|107.46|109.97|110.75|108.22|104.3|93.3|90.84|89.85|89.9|89.95|91.05|91.81|88.97|90.33|90.28|89.87|90.07|88.95|88|86.89|84.61|85.07|82.5|83.69|85.99|88.35|87.89|85.2|86.51|83.08|82.37|82.11|85.53|87.14|90.07|88.29|87.97|85.98|85.14|83.92|86.38|84.4|86.07|84.85|85.4|84.75
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||34.65|35.64|35.18|35.37|35.49|36.15|37.81|37.7|37.96|38.7|39.31|38.37|38.05|36.83|37.72|37.28|38.37|38.55|40.04|40.52|39.76|39.41|38.38|37.38|37.9|37.43|37.63|37.26|36.53|35.11|35.74|35.15|35.48|36.22|36.23|36.78|37.39|36.77|37.3||35.9|35.57|34.98|37.17|37.87|37.78|36.15|35.22|35.5||34.5|34.02|35.3|34.96|34.77|36.17|38.16|38.77|39.13|38.97|38.75|39.1|38.17|38.41||38.65|37.49|36.4|35.73|35.77|35.56|35.46|35.27|36.17|34.53|35.28|33.9|32.75|33.4|34.17|33.86|34.11|35.5|33.8|33.55|32.14|33.6|33.75|35.8|37.35|36.82|37.98|38.57|38.66|36.52||37.3|37.53|37.74|38.2|38.38|38.29|37.76|38.88|39.48|39.58|39.35|39.93|39.85|38.5|38.45|38.4|37.46|38.36|38.03|38.62|38.55|37.83|36.39|36.34|35.79|36.43|35.82|34.2|34.57|36.85|37.61|38.29|36.87|38.11|38.48|36.89|37.06|38.16||38.91|38.46|40.44|39.98|39.21|39.61|41.89|42.98|42.35|41.9|41.47|41.34|41.95|43.3|43.21|41.63|41.27|41.42|42|42.22|42.23|43.36|44.24|44.61||45.9|46.25|46.22|47.46|46.14|46.89|47.15|46.48|47.48|47.62|47.64|47.49|47.65|47.89|48.19||46.95|45.43|45.69|44.56|45.75|46.73|45.73|45.37|44.23|44.63|45.18|45.79|45.66|44.53|44|45.43|43.14|44.73|47.46|47.31||49.05|49.4|48.58|49.07|49.25|49.59|50|50.02|51.1|50.98|50.6|51.6|52.02|50.37|50.36|51.09|49.9|49.51|49.54|48.5|47.74|51.23|50.86|50.37|49.04|48.2|48.08|46.76|47.23|47.75|46.17|46.21|48.79|50.21|49.63|49.27|49.57|48.12|49.63|48.92|49.92|50.52|52.07|51.01|51.05|50.26|48.75|49.64|51.55|51.35|51.92|50.58|51.35|50.22
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||142.41|149.35|147.77|148.25|150.05|154.69|156.29|154.19|155.29|155.27|154.01|150.57|148.45|143.99|145.03|142.09|146.98|138.09|137.05|139.19|138.13|136.47|133.85|131.75|129.8|129.97|130.63|128.4|127.68|122.89|125.04|121.82|122.22|122.56|125.07|126.02|128.39|125.97|123.93||124.33|122.84|122.5|122.46|124.47|124.05|117.68|118.63|120.58||117.03|116.92|123.67|123.77|124.77|128.67|132.68|132.75|134.4|134.47|133.91|136.7|132.18|130.83||131.45|127.83|125.78|126.12|125.98|125.81|125.98|125.11|131.31|129.85|131.28|129.84|129.12|130.17|132.6|133.11|132.3|138.22|129.26|128.78|127.46|131.69|129.59|129.72|134.23|134.79|137.74|137.96|135.79|130.08||131.18|135.3|134.54|133.9|135.83|135.87|133.14|135.4|138.06|140.16|139.59|143.39|145.64|141.92|142.59|143.11|143.03|147|146.01|148.15|147.35|146.03|143.93|141.55|141.22|142.34|144.63|140.37|138.95|143.54|145.02|146.77|142.96|143.95|148.03|145.38|142.45|146.33||146.56|148.3|147|146.52|140.23|141.24|145.85|156.52|153.58|150.21|149.69|150.3|155.37|156.65|153.21|153.23|147.88|170|173|181.65|182.24|182.21|186.07|187.7||187.62|187.67|187.88|188|185.87|187.03|190.45|190.31|193.75|191.78|194.17|193|195.68|192.78|192.25||188.73|187.95|186.99|182.3|188.06|186.15|187.74|185.53|188.16|190.25|192|195.14|199.39|195.97|191.46|191.72|185.58|188.71|193.92|192.97||198.2|204.23|203.26|202.23|205.82|204.64|202.97|202.7|203.99|205.6|210.22|208.82|207.79|206.81|200.76|192.07|195.6|192.68|190.02|187.05|183.06|184.12|186.61|186.19|184.99|182.43|181.53|179.62|177.05|174.02|169.28|169|169.78|177.85|176.14|173.74|173.33|168.67|170.54|168.09|174.12|171|173.44|170.62|171.16|168.52|165.74|167.83|169.44|172.97|176.19|172.06|174.62|173.12
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||24.71|24.82|24.93|24.4|23.64|23.77|24.28|22.91|22.49|22.92|23.65|23.38|22.68|22.17|22.18|22.17|21.8|23.05|24.02|23.7|24.13|23.35|23.34|22.3|22.49|20.89|21.49|22.32|21.74|20.53|19.83|19.36|19.62|19.41|19.95|20.2|20.38|19.17|19.2||21.05|20.99|22.11|22.77|21.8|21.21|21.86|23.17|24.7||23.77|25.36|27.05|27.29|27.21|28.8|29.19|29.4|29.73|28.28|28|27.38|28.34|27.61||28.21|26.94|26.5|25.51|25.63|24.52|24.05|23.77|24.6|23.9|23.73|22.61|22.5|22.27|22.99|25.67|24.89|25.46|24.35|23.14|23.24|24.03|23.05|22.95|23.42|24.01|24.9|26.32|25.97|26.37||26.24|26.03|25.55|25.12|25.57|24.33|23.52|24.03|24.18|23.86|23.65|24.57|24.76|24.62|25.44|24.4|24.41|23.98|24.07|23.21|23.27|21.76|21.56|21.62|22.48|23|23.19|23.58|23.85|23.8|22.68|22.89|22.54|22.35|20.96|20.83|20.45|20.17||20.52|20.71|20.3|20.11|20.84|21.53|20.99|21.51|20.63|21.94|21.9|22.82|22.48|22.6|21.63|21.72|21.8|21.68|21.71|20.57|19.85|20.48|21.45|21.35||22.23|21.06|21.12|21|19.71|19.89|20.2|19.94|21.06|19.81|18.87|18.94|19.4|19.34|19.66||18.73|18.86|18.66|17.87|18.51|18.79|19.1|19.19|19.65|20.44|20.32|21.02|20.67|19.58|18.35|18.58|18.14|18.97|19.35|18.82||20.18|19.8|19.2|19.14|19.91|19.65|20.31|20.5|20.27|20.14|20.05|20.97|21.06|20.69|20.4|20.24|20.66|21.65|20.88|21.38|21.34|21.95|21.78|20.95|20.61|20.83|20.49|20.71|20.26|20.45|20.27|19.86|20|19.79|18.94|18.75|18.96|19.18|18.44|17.79|17.53|17.89|17.84|16.62|17.28|16.29|16.03|16.15|16.71|17.19|16.93|15.89|16.33|16.02
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||48.88|51.16|49.64|48.72|48.74|50.18|52.8|52.6|53.71|55.26|55.1|53.32|52.87|50.22|50.63|51.64|50.66|58.62|57.27|57.93|58.4|56.85|55.41|53.68|54.2|53.57|54.4|52.61|48.86|47.93|48.32|45.28|45.61|45.67|46.2|47.93|48.37|47.4|47.45||48.33|49.43|49.17|50.68|51.29|50.82|49.17|48.16|47.28||46.14|43.83|47.07|44.92|47.04|48.7|49.9|51.13|52.7|51.81|51.53|53.14|50.82|51.61||52.68|51.04|50.11|49.89|50.24|50.8|50.75|49.3|49.76|47.91|48.31|46.03|46.76|47.83|48.52|50.35|51.17|53.91|48.26|49.17|47.78|48.57|46.84|46.45|48.12|47.24|49.09|49.93|50.24|48.67||50.01|50.57|49.94|50.19|51.02|51.26|51.54|52.15|54.02|53.28|52.68|53.08|54.11|51.31|52.04|51.51|51.04|51.76|51.37|51.48|50.51|49.71|47.41|45.43|46.28|47.39|48.44|47.06|45.12|47.31|52.07|50.01|49.92|47.67|54.7|53.95|52.5|53.62||54.57|55.1|57.56|57.46|55.9|55.89|56.85|58.98|57.62|57.44|57.91|58.26|60.21|61.06|62|58.77|59.77|59.15|59.42|61.95|58.5|59.77|59.76|59.77||63.11|63.41|64.65|64.53|64.46|64.78|65.81|66.95|68.95|68.92|68.52|67.78|68.65|67.07|67.18||66.59|65.91|64.57|60.57|65.57|63.74|65.81|63.59|64.67|62.74|65|65.1|65.14|63.94|61.14|62.46|60.89|61.91|64.33|63.02||66.09|67.08|66.18|66.76|67.29|68.37|71.38|72.13|72.16|71.78|72.99|73.3|75.39|79.12|77.8|79.14|79.7|81.04|77.77|78.15|74.78|76.67|78.6|77.16|77.86|78.1|77.02|75.12|74.99|74.63|74.08|73.29|72.4|72.17|72.35|69.54|73.95|73.88|76.55|75.63|79.15|78.26|79.39|78.77|79.51|78.43|77.41|76.97|78.84|77.53|79.28|79.38|79.37|78.88
01228|945652|/equities/masonite-international-corp|R2000GROWTH||85.64|90.09|88.64|87.63|88.45|89.76|91.65|91.13|93.62|92.25|93.18|91.79|90.09|89.41|90.46|89.54|91.02|88.31|88.9|89.95|91.03|91.28|89.23|87.33|87.46|87.64|87.2|85.37|85.18|82.47|80.77|81.66|82.81|82.91|80.41|80.55|80.62|80.16|81.28||78.79|76.83|75.69|75.79|78.28|75.66|73.97|72.46|72.38||71.65|73.09|81.6|82.62|83.1|86.16|92.68|92.05|93.25|92.47|93.28|93.54|92.17|91.83||92.69|92.29|87.63|84.57|85.03|85.55|85.69|83.8|86.54|83.3|85.18|83.96|81.19|84.11|86.13|85.99|85.39|88.82|80.67|78.9|77.52|79.57|76.72|77.85|79.99|78.49|78.77|80.18|77.56|75.35||75.86|77.15|75.78|75.75|74.43|75.5|77.22|80.83|84.84|85.34|88.94|90.05|94.48|92|91.3|91.98|93.9|98.58|98.07|101.16|99.5|98.61|94.8|92.01|93.38|94.45|94.19|89.99|89.5|93.47|97.03|98.81|95.71|94.33|92.13|90.12|88.61|93.77||98.06|98.54|100.52|99.14|96.14|95.74|96.23|99.39|97.93|95.21|95.55|96.83|100.41|100.2|99.24|96.29|93.58|99.57|104.07|104.1|98.5|98.55|99|103.67||111.02|112.56|113.1|111.58|108.63|110.44|113.97|114.26|117.84|116.81|117.95|116.47|117.6|116.79|116.21||115.2|114.91|113.45|109.35|112.64|113.46|114.99|114.42|114.96|117.68|116.69|118.31|116.52|113.66|109.95|111.44|106.36|107|109.74|109.85||114.29|115.37|114.21|111.49|113.69|114.56|116.85|115.68|116.77|117.2|118|119.37|128.17|126.54|122.65|121.36|122.36|122.31|120.01|118.39|114.53|117.21|117.88|114|112.98|112.17|108.24|110.35|110.83|111.57|109.36|109.36|109.2|110.42|110.59|107.6|108.05|108.11|109.31|106.13|110.18|110.27|112.36|109.11|108.92|107.63|106.02|107.19|110.04|110.27|111.14|110.79|113.32|112.44
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||26|27.31|28.05|27.36|26.27|26.22|25.85|25.68|27.91|29.73|28.51|28.08|30.74|30.41|30.77|30.72|30.7|30.25|29.45|28.82|29.2|29.06|29.96|29.06|28.24|27.28|29.42|30.66|30.09|28.84|30.6|30|29.52|28|27.16|29.74|30.75|31.73|30.66||29.03|28.1|27.14|26.94|28.07|28.34|27.31|25.12|23.94||22.11|21.21|22.36|21.67|21.38|23.29|25.82|27.6|27.1|26.19|27.02|24.99|23.64|24.11||24.75|22.33|20.98|20.73|21.42|22.41|23.74|24.07|26.52|24.41|20.53|18.94|17.91|20.07|19.42|22.3|24.88|26.67|26.57|27.07|26.52|25.84|24.41|21.84|23.87|22.52|22.95|24.55|24.87|24.48||26.48|26.96|27.14|31.22|33.97|48.54|48.89|49.24|52.25|46.58|46.14|45.58|48.39|45.42|46.17|48.97|48.61|50.74|48.95|50.3|47.63|43.47|42.77|41.58|44.13|46.75|48.25|44|44.81|45.57|47.26|49.85|50.41|49.89|51.32|50.9|47.69|49.37||47.66|49.57|51.57|52.68|50.06|51.14|52.61|54.06|50.76|53.85|53.06|55.05|57.9|57.95|57.08|51.9|49.51|53.83|56.78|57.28|56.01|58.63|60.04|61.46||67.54|65.34|68.72|72.31|70.29|69.77|72.81|72.81|78.69|80.89|84.06|82.68|83.43|83.66|81.65||83.96|82.01|80.96|79.46|80.1|76.57|79.28|71.25|70.59|71.25|71.65|77.06|75.81|71.3|72.7|78.19|73.41|82.05|77.61|75.8||77.53|75.69|74.75|77.63|78.9|79.28|77.02|77.3|77.54|78.71|78.22|78.1|79.34|82.69|83.73|84.79|80.9|80.93|80.44|79.73|76.84|79.09|78.4|77.93|78.17|77.23|75.54|72.9|74.9|77.92|78.76|79.07|77|76.47|72|67.58|68.59|66.92|67.13|66.64|61.48|61.74|63.38|62.04|65.17|63.54|66.13|65|70.28|72.84|73.5|72.04|71.87|69.7
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||58.79|62.07|58.07|56.78|56.55|57.83|58.2|55.78|56.89|56.9|56.77|56.18|58.53|57.27|57.47|59.16|58.81|58.24|58|57.75|57.04|56.91|55.08|50.38|44.32|45.28|47.2|45.05|42.39|39.3|39.55|38.58|39.53|39.06|39.97|40.56|39.05|35.36|34.49||34.96|34.14|34.95|34.96|36.37|36.14|36|35.45|34.32||33|32.32|34.75|33.89|33.37|35.68|36.86|38.35|38.69|37.75|38.21|39.78|37.36|36.94||37.81|36.65|35.87|33.32|34.72|34.83|35.44|34.3|35.84|33.62|35.89|33.46|33.92|34.97|34.63|38.01|38.3|41.37|41.01|41.62|39.91|41.74|39.75|38.09|39.62|37.51|38.33|39.26|39.62|38.79||38.68|40.14|39.02|37.66|38.57|39.68|37.8|40.81|42.38|41.82|42.91|41.49|43.7|41.83|42.61|43|42.99|45.66|44.99|46.78|45.53|44.95|42.2|41.01|43.49|46.83|48.05|45.85|46.41|48.52|50.89|54.59|52.01|54.34|53.99|51.92|51.66|52.4||53.54|54.09|57.25|57.2|53.26|53.7|55.96|54.64|53.16|49.94|50.15|49.34|50.38|52.06|50.28|46.8|40.4|41.03|42.63|45.34|43.39|46.11|48.68|50.75||54.7|54.68|56.02|57.18|57.56|59.74|66.25|69.73|73.67|77.7|79.97|78.7|78.3|68.41|70||66.23|65.42|64.57|60.85|62.03|61.38|67.58|64.32|66.96|68.19|67.49|69.89|70.25|65.86|65.46|68.16|65.01|66.96|69.15|68.04||69.74|70.42|71.51|71.66|72.92|73.76|72.89|71.28|74.9|73.46|73.08|76.25|73.05|71.18|71.11|72.45|69.36|65.62|62.59|60.78|58.76|58.07|53.5|53.83|56.29|55.56|57.46|57.73|57.37|59.04|57.77|56.71|55.61|55.99|56.16|55.35|53.72|52.27|50.31|49.43|48.2|47.36|52.04|52|52.99|51.31|47.6|47.4|48.25|48.65|48.16|46.1|46.46|45.6
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||172.95|167.26|146.56|145.24|146.74|147.46|148.2|150.63|151.34|148.21|146.37|144.36|142.59|141.1|139.09|137.83|135.88|136.02|133.24|135.52|132.38|133.15|130.88|130.98|131.3|129.63|129.03|130.54|131.38|129.67|129.97|128.52|129.32|128.36|126.92|129.7|130.54|130.17|129.8||131.29|128.78|130.17|130.57|131.27|132.27|128.77|125.91|125.22||124.14|123.12|122.17|118.89|121.83|120.54|118.64|119.49|119.8|119.31|119.68|120.88|119.57|121.9||123.31|122.2|124.49|125.39|123.45|121.72|123.74|121.25|130.8|133.97|139.1|135.52|133.37|137.63|135.93|132.71|139.46|149.49|149.2|150.83|155.18|157.49|154.44|153.89|157.7|156.65|158.88|158.5|155.88|153.84||155.19|156.39|157.05|155.37|155.63|156.1|155|153.13|152.22|154.86|149.15|150.7|152.71|150.32|153.55|152.79|152.12|153.65|154.43|153.68|154.85|155.9|156.62|156.25|153.23|153.33|156.92|156.5|165|162.61|162.82|162.59|165.46|168.21|168.09|159.57|162.32|163||161.73|158.78|158.36|158.94|159.15|157.79|155.73|159.03|156.9|154.85|153.73|154.7|159.4|158.08|158.77|159.64|158.75|157.18|161.03|162.82|162.09|164.67|164.25|163.6||165.85|165.69|163.37|168.46|169.96|170.73|168.52|166.31|167.55|166.85|165.6|164.78|166.23|165.1|162.62||162.16|161.5|160.62|159.89|161.84|162.54|158.82|155.81|156.61|153.18|153.66|154.4|150.9|152.69|149.8|150.28|147.32|146.2|154.16|157.59||162.11|163.2|161.4|157.92|160.92|161.43|164.62|164.95|163.48|163.21|162.15|161.08|161.69|160.77|159.89|162.09|169.22|168.43|170|171.46|173.17|175.01|174.45|173.5|171.77|171.85|170.65|170.79|172.55|173.82|171.41|171.86|172.69|173.36|173.58|174.96|172.98|172.45|169.78|168.81|171.03|169.24|171.03|168.48|168.52|168.63|168.74|168.93|169.81|169.39|169.15|168.86|170.46|173.01
01232|41272|/equities/shutterstock|R2000GROWTH||57.91|60.05|57.36|57.35|57.99|60.03|62.3|61.36|64.65|62.61|63.21|61.38|61.11|59.03|62.05|60.03|60.16|60.16|58.09|59.27|56.5|58.54|57.57|54.4|59.08|60.09|62.87|62.48|60.63|59.22|58.85|56.97|57.62|57.97|58.49|60.65|62.11|59.37|59.16||56.83|57.31|57.79|56.26|57.89|57.32|55.01|52.24|53.18||52.37|51.89|55.32|53.71|52.63|56.27|58.15|60.2|60.13|60.3|59.55|60.88|59.6|60.2||59.86|57.98|56.87|55.79|58.37|58.97|59.56|56.9|62.49|62.08|63.17|62.45|62.15|64.23|63.62|66.21|67.06|69.93|68.82|77.14|75.72|78.55|77.46|74.73|77.79|77.57|79.29|80.6|82.16|80.73||81.5|86.19|83.16|84.53|84.39|85.73|84.86|89.82|91.64|93.41|93.08|95.43|97.66|94.82|94.31|95.5|95.4|95.98|94.37|94.99|92.06|92.14|86.46|86|86.63|90.84|89.67|86.85|85.23|89.89|90.65|89.3|88.74|90.53|89.64|90.33|85.57|89.22||91.23|91.59|89.49|92.12|88.41|88.3|85.68|93.34|94.08|91.7|90.61|89.75|93.76|96.37|96.97|90.04|89.05|92.15|93.71|94.44|90.09|91.14|93.16|92.83||93.48|95.29|98.34|99.65|98.78|98.8|101.71|101.96|104.95|108.4|110.88|112.47|111.79|112.32|113.89||111.28|110.3|107.34|105.38|105.8|107.52|111.12|109.23|111.26|111.07|111.72|115.05|113.79|110.14|104.04|112.5|110.78|114.01|115.48|112.39||113.82|111.16|113.38|118.66|122.78|123.26|124.86|123.15|123.14|119.05|118.76|122.46|123.55|121.8|121.26|119.79|117.67|120.82|121.15|118.85|117.49|124.31|120.67|122.42|124.59|123.94|122.76|126.02|122.54|120.53|117.97|117.2|119.4|118.67|118.37|113.74|113.07|113.87|116.29|113.32|114.31|116.27|118.95|118.36|118.65|117.5|117.06|117.5|119.31|117.34|115.26|111.92|109.8|111.07
01233|39328|/equities/commvault-system|R2000GROWTH||55.52|57.63|56.8|56.7|57.01|58.85|59.24|59.06|59.93|60.53|59.86|58.56|58.55|57.66|57.62|56.82|56.64|56.85|55.38|56.18|56.09|54.94|55.22|55.23|61.3|61.97|62.37|60.85|59.65|58|59.37|57.77|57.65|63.91|66.75|66.93|66.89|64.5|63.81||64.08|62.9|63.98|63.29|65.1|65.99|62.18|61.79|61.1||60.49|58.68|62.56|60.75|59.9|61.86|63.34|64.34|64.52|63.71|64.13|65.2|62.25|61.01||62.3|60.91|61.03|59.36|59.52|58.44|58.54|58.52|61.49|58.3|58.8|57.12|56.77|59.08|57.68|58.35|59.34|62.69|62.1|60.72|61|63.56|61.65|61.7|63.6|62.51|63.76|65.24|64.91|64.1||64.06|65.29|64.43|63.54|63.17|64.22|64.2|65.8|67.25|66.91|66.35|66.84|67.96|66.66|66.03|65.73|65.68|66.8|66.46|66.28|64.59|63.39|61.26|59.8|60.41|62.11|63.21|61.57|62.07|64.07|64.85|64.49|62.4|62.91|63.25|62.55|60.78|61.65||62.88|65.02|65.72|66.3|65.55|66.01|67.36|67.51|66.8|66.21|65.42|65.75|67.06|67.4|67.46|67.45|66.55|67.07|68.06|67.5|66.36|67.59|66.67|68.09||69.68|68.87|69.31|69.71|69.49|66.68|67.95|68.09|68.19|69.11|68.92|69.28|69.89|69.92|70.15||68.14|68.63|67.96|65.66|67.04|65.33|67.29|66.15|66.74|67.62|66.1|65.3|65.47|63.81|63.1|63.06|62.19|62.88|64.7|64.39||65.53|62.92|64.25|63.67|64.02|64.16|65.46|66.33|67.07|66.99|66.93|67.8|67.16|67.96|65.94|65.1|64.34|62.98|61.5|61.1|61.01|61.04|75.695|76.27|76.54|76.22|76.39|75.76|75.47|75.63|74.72|73.04|73.7|73.71|76.82|75.41|75.97|74.45|77.72|75.31|76.89|76.02|77.51|77.48|77.02|75.88|73.54|73.77|74.03|78.36|78.9|76.99|78.29|78.11
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||36.95|38.52|37.71|37.84|38.29|39.26|41.01|40.49|42.9|43.19|42.61|41.36|40.69|38.43|39.17|38.23|38.44|39.1|37.83|37.56|37.64|37.27|36.5|35.73|35.7|35.04|34.85|35.44|33.1|31.82|32.18|31.11|31.35|31.84|31.97|32.99|33.72|33.4|35||34.31|33.89|34.01|34.37|36.66|36.71|34.52|33.75|33.98||34.17|32.85|34.44|34.4|33.9|36.35|37.14|39.55|40|39.3|39.96|40.65|39.83|40.16||39.99|39.6|38.49|36.72|37.1|36.83|37.27|37.83|39.03|37.52|39.13|37.49|38.71|41.53|42.24|43.88|43.86|45.42|44.88|43.33|42.33|45.56|46.44|45.89|48.22|47.49|49.39|50.24|50.13|47.55||46.97|48.12|47.24|46.45|47.09|46.92|49.25|51.23|52.52|51.98|50.89|51.53|55.05|52.51|54.33|54.79|53.03|54.6|53.33|57.81|57.92|57.7|55.47|56.53|57.05|57.37|57.6|53.88|55.55|58.89|61.75|63.38|60.38|63.95|63.67|61.62|59.16|60.47||63.66|63.83|65.81|66.41|63.29|60.31|61.65|64.12|62.91|61.35|60.14|58.54|59.41|58.76|58.86|54.9|54|58.01|61.53|64.72|64.77|68.34|72.91|75.58||80.83|84.39|84.54|82.82|84.37|90.08|91.03|87.86|90.19|87.19|87.29|87.2|88.32|88.78|86.89||83.66|81.16|79.28|76.2|78.16|83.43|85|82.26|84.4|86.4|85.39|87.44|85.34|84.17|82.56|87.59|85.52|89.1|92.42|91.87||94.99|97.58|95.31|97.08|96.79|94.81|95.98|95.26|93.27|93.69|93.89|93.08|96.13|96.64|97.8|96.66|92.36|91.26|89.18|77.79|71.7|72.4|71.7|72.88|73.24|72.92|71.44|71.12|70.65|69.79|67.1|66.4|66.18|66.7|66.69|66.71|67.34|67.91|66.69|63.63|63.47|62.11|62.03|60.01|58.53|56.72|55.79|56.09|57.98|56.25|56.52|55.1|55.84|56.67
01235|15927|/equities/dorman-products|R2000GROWTH||94.56|97.9|97.5|99.37|105.11|106.98|108.24|106.42|107.17|106.14|104.28|102.58|101.32|100.56|100.36|98.09|97.33|99.41|100.34|102.56|101.09|102.66|101.72|102.36|105.23|116.76|116.73|114.52|116.68|114.03|114.93|111.99|111.78|111.74|111.41|110.93|111.28|108.97|112.03||111.58|109.71|107.18|106.97|106|104.71|103.39|101.59|100.49||98.71|95.76|99.99|100.4|99.7|104.05|104.36|103.97|103.43|104.82|103.08|104.04|102.13|101.05||101.26|99.95|98.06|97.42|95.43|95.99|98.49|98.13|102.42|98.8|100.83|98.67|96.9|97.31|96.99|96.13|98.36|100.25|96.87|98.62|98.72|98.24|96.65|92.25|92.89|93.93|95.36|95.93|95.65|94.05||93.95|95.51|95.86|95.64|95.34|95.82|95.12|94.05|94.94|97.21|95.03|96.41|95.06|91.02|94.12|93.3|92.35|97.28|98.15|99.9|99.2|100.24|96.92|96.74|95.11|97.29|98.88|95.76|96.5|96.52|96.15|96.36|93.54|93.42|93.08|92.1|90.44|95.5||93.35|93.89|94.33|93.18|91.76|90.82|90.4|92.9|93.35|90.47|91.53|93.05|93.44|95.6|93.63|92.49|90.83|91.52|95.33|98.38|93.71|96.75|100.16|101.41||105.95|106.2|104.88|104.54|107.16|108.09|110.86|109.89|112.11|111.53|113.01|111.98|112.68|109.53|107||106.42|105.3|105.83|105.73|108|107.96|110.11|108.78|108.73|110.78|110.82|112.92|112.91|113.84|112.67|113.56|111.72|110.98|114.06|113.9||121.55|122.69|121.77|117.98|120.48|119.58|118.43|117.64|117.83|117.3|118.17|115.01|113.82|114.21|111.24|110.14|107.5|106.57|104.38|102.67|103.34|100.58|99.91|102.32|104.16|102.44|100.7|100.04|100.64|100.11|98.4|98.48|96.8|97.32|96.24|94.5|98.39|98.63|95.98|94.67|97.96|97.58|98.53|96.63|96.73|96.77|94.79|93.81|93.28|91.52|91.34|91.08|91.87|92.29
01236|16769|/equities/nuvasive|R2000GROWTH||43.58|46.91|46.84|46.32|48.86|49.68|50.83|50.44|51.98|54.02|53.49|52.57|51.37|51.3|51.86|51.47|50.99|53.17|53.15|51.64|52.52|52.95|52.69|51.93|51.45|50.77|51.26|51|50.27|49.75|49.76|48.35|49.41|48.43|48.975|49.87|49.98|49.45|50.36||50.26|49.16|49.98|49.62|50.88|50.67|50.19|49.25|48.2||49|46.84|49.98|49.79|50.22|52.54|52.32|54.04|53.54|51.72|53.53|57.23|55.9|57.41||57.13|55.76|56.14|55.16|54.64|53.03|53.1|54.4|55.82|52.44|52.64|50.41|50.16|50.07|49.51|54.42|53.84|56.32|54.65|53.99|51.44|53.42|53.46|55.66|57.31|54.63|59.02|59.72|59.6|56.32||59.75|58.08|55.94|54.83|55.04|55.07|53.85|54.8|55.44|56.41|56.7|57.12|56.32|55.97|51.94|51.87|50.92|51.29|51.72|54|53.79|51.44|50.42|48.09|51.48|53.77|54.11|54.09|54.66|55.78|57.42|56.25|54.51|54.12|54.04|53.04|51.25|50.12||50.79|51.06|52.67|53.18|49.62|50.59|51.49|51.68|51.13|49.37|50.17|49.01|50.63|52.44|52.01|49.6|50.05|51.7|52.3|57.5|57.79|56.59|55.44|55.8||56.06|56.05|54.33|54.01|52.88|52.13|54.4|54.12|55.78|54.5|52.48|52.1|52.71|51.82|52.71||52.35|51.82|50.42|47.19|48.44|47.19|48.72|50.24|50.14|51.02|49.92|51.99|51.04|51.58|47.8|49.13|47.86|48.06|49.21|50.6||54.13|54.01|54.96|55.34|56.78|57.79|58.76|58.9|56.16|57.46|55.99|55.11|57.02|57.4|56.05|58.67|56.58|54.62|53.36|53.89|54.38|55.76|56.8|57.57|57.97|58.09|57.87|56.06|56.54|57.57|56.37|56.92|57.14|58.03|59.53|59.59|59.98|60.17|62.68|59.85|62.18|62.02|64.11|63.16|62.84|61.22|59.65|59.23|59.15|58.78|59.07|60.49|57.85|57.7
01237|16116|/equities/amicus-therapeutics|R2000GROWTH||11.3|12.24|12.75|12.08|12|11.85|12.06|12.03|11.99|12.37|12.32|12.06|12.73|12.36|12.54|12.18|10.94|10.37|9.96|9.82|9.96|10.42|10.63|10.46|10.3|10.23|10.91|10.98|11.03|10.71|10.85|11.02|11.19|11.19|11.11|11.37|11.19|11.19|11||10.8|10.74|10.78|10.6|10.79|11.12|10.93|9.98|9.88||9.35|8.39|8.19|7.93|7.88|8.35|8.55|8.78|8.43|7.88|8.19|7.77|7.63|7.62||7.95|7.91|7.57|7.59|7.94|7.76|7.42|7.27|7.74|7.48|7.49|7.31|6.29|6.74|6.23|6.27|6.62|7.17|6.98|7.01|7.08|7.33|7.23|7.44|7.83|7.83|8.05|8.26|8.2|7.93||8.19|8.5|8.38|8.32|8.73|9.03|9.26|9.37|9.68|9.43|9.47|9.61|9.895|9.39|9.34|9.53|9.21|9.74|9.62|10.07|9.79|9.5|8.95|8.6|9.29|9.31|9.01|8.36|7.89|7.89|8.04|8.31|8.21|8.14|8.25|8.48|8.25|8.7||8.84|8.81|9.22|9.56|9.25|9.08|9.15|9.48|9.11|9.26|9.02|8.85|9.02|9.46|9.41|9.13|8.7|9.19|9.5|9.56|8.99|9.21|9.54|9.45||10.53|9.91|10.13|9.52|9.45|11.41|12.18|11.98|12.48|12.11|11.55|11.67|11.94|11.85|12.07||12.18|11.72|11.67|11.23|10.84|10.1|10.65|10.39|10.46|10.28|10.43|11.25|11.21|10.62|10.45|11.13|10.74|10.71|10.79|10.8||11.34|11.33|11.24|11.34|11.42|11.59|12|11.51|11.34|11.68|11.48|11.32|11.93|12.05|12.44|12.36|11.91|11.52|10.5|10.57|10.16|10.35|10.52|10.5|10.52|10.76|10.85|10.7|11.08|11.49|11.42|11.84|11.67|11.51|11.24|10.93|10.1|9.82|10.19|9.55|9.66|10.18|10.74|10.87|11.1|10.83|11.02|10.98|11|11.08|11.14|10.82|11.27|10.93
01238|1131264|/equities/kontoor-brands|R2000GROWTH||39|41.44|39.76|40.03|40.02|40.9|41.86|41.44|42.31|39.99|40.41|39.94|38.81|37.46|39.73|38.64|39.37|37.85|36.94|37.04|36.5|36.33|35.04|33.2|37.15|38.17|37.36|37.77|37.57|36.39|35.22|35.27|34.82|34.62|34.31|33.51|33.93|32.94|33.52||32.72|33.37|33.66|33.77|34.22|33.75|33.25|32.84|32.62||32.23|31.56|33.62|33.64|34|35.37|38.36|38.78|40.05|40.23|40.25|40.3|39.68|40.07||39.86|39.13|38.12|36.56|37.98|36.23|37.24|37.26|41.8|42.48|42.61|41.67|40.39|41.15|42.24|42.35|41.04|41.15|40.82|40.75|39.73|41.16|40.03|40.28|41.47|40.94|42.42|42.65|42.79|41.13||40.55|40.88|40.71|40.56|40.33|40.92|39.98|41.57|42.43|41.39|41.35|42.86|45.16|43.73|43.51|43.54|43.05|44.46|44.23|46.15|45.05|44.49|42.49|43.6|43.7|43.26|43.17|42.07|39.79|43.25|45.55|48.03|44.96|49.54|49.68|48.01|46.44|46.49||46.98|47|48.79|48.64|47.64|47.51|49.55|51.24|50.52|47.49|48.48|47.73|49.87|50.93|49.29|49.65|48.48|45.67|46.84|48.63|46.94|47.36|49.43|49.13||51.04|52.02|51.56|51.28|51.15|50.65|52.32|50.89|51.65|51.25|51.25|51.73|51.62|51.06|51.68||50.94|49.46|49.97|47.42|50.73|51.7|53.45|53.05|52.57|52.95|52.87|54.19|54.4|54.96|53.97|53.98|51.45|53.92|55.5|56.33||58.46|59.92|60.2|60.12|60|60|61.01|58.81|59.52|59.97|58.98|60|59|57.79|58|56.93|54.92|54.7|53|52.8|52.74|55.24|52.24|51.87|51.5|50.62|48.83|50.22|49.38|49.9|48.79|48.86|48.47|48.21|49.8|47.41|51.41|51.35|51.17|49.95|55.26|55.26|55.14|52.64|53.47|52.56|51.21|51.74|54.03|54.47|54.02|54|54.36|53.49
01239|41209|/equities/evertec-inc|R2000GROWTH||33.45|34.24|33.61|33.68|34|34.45|34.82|34.46|34.97|34.8|34.81|33.6|33.76|36.21|36.81|36.87|39.63|39.88|39|39.76|38.99|39.21|38.81|37.81|37.81|37.83|37.83|37.5|37.15|36.08|36.31|35.48|35.47|35.87|36.35|36.81|37.07|36.66|36.86||36.18|36.88|36.41|36.21|36.68|36.45|34.84|34.73|34.33||33.57|34.14|35.35|35.22|34.76|36.48|36.78|37.78|38.38|37.78|37.56|38.28|37.91|37.94||38.33|37.97|37.43|36.72|37.99|37.87|37.48|37.58|38.47|37.77|38.35|38.32|36.93|37.93|38.16|38.51|38.93|40.99|40.38|39.62|39.4|39.16|38.29|37.52|38.96|38.36|40.1|40.99|41.2|41.35||40.72|40.99|40.57|40.42|40.46|40.48|41.07|41.26|41.85|41.53|40.93|41.52|41.88|40.53|41.02|40.48|40.53|41.13|41.71|42.64|41.97|40.71|39.37|39.54|38.74|38.12|38.67|37.56|38.34|39.29|38.98|39.72|38.96|40.36|41.46|41.17|41.13|42.23||42.74|42.6|43.56|43.29|43.41|43|43.04|43.42|43.18|42.83|42.27|41.78|43.94|44.09|43.64|42.43|41.57|41.13|42.24|43.19|44.65|45.42|46.38|46.6||47.64|47.59|48.05|48.36|48.44|48.09|49|49.15|50.34|50.11|49.98|50.17|50.47|50.4|49.84||49.58|49.12|48.19|47.24|47.85|47.62|48.46|47.77|48.72|49.18|50.23|50.66|50.04|48.99|47|44.67|42.53|41.99|42.78|42.01||43.28|42.92|42.79|43.39|43.64|43.79|44.24|43.78|43.77|43.6|43.94|43.77|43.98|43.36|42.34|42.95|43.23|46.69|45.21|44.53|44.15|46.01|46.69|46.69|47.26|47.67|48.14|47.9|47.91|46.93|46.43|46.33|46.69|47.45|48.1|47.05|46.94|46.8|46.58|45.72|47.27|46.61|47.12|46.88|46.76|46.05|45.47|45.5|45.95|45.55|45.72|45.72|45.84|45.47
01240|16148|/equities/forward-air-corp|R2000GROWTH||102.44|105.35|103.89|104.49|105.75|107.3|108.03|106.77|109.09|109.06|108.07|108.55|107.52|105.1|105.49|105.46|105.51|105|104.54|105.15|104.93|102.15|98|95.58|95.75|96.69|97.4|96.25|95.75|90.33|89.27|87.37|87.57|90.05|90.92|92.15|92.72|91.24|92.92||91.35|91.96|90.24|89.21|91.71|91.5|86.31|84.99|86.37||85.53|87.12|90.92|90.46|90.18|92.58|93.7|93.87|97.16|98.66|96.85|96.61|93.41|93.19||94.15|93.94|92.6|92.83|92.21|92.99|90.82|89.68|98.2|94.33|96.19|95.05|93.7|97.45|97.26|99.47|99.56|102.58|98.11|99.28|96.97|98|90.16|91.84|93.78|92.83|95.24|94.24|92.47|91.57||90.85|90.45|87.1|85.86|85.4|86.07|86.95|88.02|92.41|93.33|97.78|98.43|101.37|100.28|99.14|100.34|99.46|103.95|104.16|106.21|105.7|104.87|100.93|101.6|100.24|99.93|100.84|97.65|94.36|102.8|104.15|103.01|100.8|103.18|103.47|101.36|98.25|98.63||99.77|100.4|102.16|102.18|100.42|100.99|101|110.43|106.29|104.77|105.43|107.79|110.17|110.69|106.3|103.39|101.45|104.38|108.29|113.07|108.55|108.05|110.49|111.57||112.66|113.94|112.88|113.62|112.63|114.48|115.63|118.64|124.61|120.66|121.09|120.28|120.89|119.89|120.86||116.6|113.86|113.58|112.71|112.44|113.9|114.69|112.83|114.8|115.46|112.72|109.9|111.98|106.38|102.45|102.8|100.01|98.75|102.32|101.63||105|105.5|104|103.09|105.61|106|106.43|106.11|106.47|107.69|105.6|106.97|106.16|105.74|105.57|105.41|106.34|105.25|100.56|97.48|92.74|94.48|92.38|90.86|89.82|88.88|87.65|87.22|85.96|85.74|83.32|83.94|83.99|85.19|86.1|84.98|85.13|83.99|82.73|83.02|85.75|86.05|87.58|86.71|86.5|85.57|84.23|82.94|83.33|83.85|83.98|82.12|84.2|84.17
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||20.33|21.46|20.97|21.03|21.23|21.75|22.48|22.68|23.29|22.95|22.91|22.7|22.22|22|23.58|22.92|22.93|22.93|22.23|23.04|22.47|22.55|21.94|21.58|22.29|22.66|22.67|22.6|22.62|21.57|20.77|20.18|20.3|20.32|20.21|20.7|20.76|20|21.17||19.94|20.16|20.49|20.97|21.28|21.05|19.65|19.06|19.53||19.25|18.6|20.17|20.39|20.8|22|22.96|22.73|22.76|22.74|22.35|22.32|21.1|21.34||21.01|20.21|19.68|19.58|19.51|19.69|19.14|19.7|20.25|19.57|19.41|18.85|17.06|18.38|18.61|18.69|19.16|20.4|20.24|20.36|19.82|20.96|20.51|20.58|21.86|21.79|22.79|22.89|23.08|22.14||22.12|21.86|21.31|21.25|21.08|21.59|21.66|22.25|22.95|22.16|22.56|22.96|23.83|22.92|23.15|23.21|22.95|23.38|23.71|24.91|23.76|23.3|22.52|22.42|22.39|22.3|22.05|22|21.14|22.22|22.77|23.37|21.63|23.03|23.43|23.68|24.29|25.19||25.83|25.75|27.09|26.99|25.9|26.08|26.5|27.02|26.29|25.2|25.37|25.51|26.53|26.84|26.49|26.09|25.99|26|26.56|26.7|25.33|25.17|26.06|25.95||26.32|26.04|26.3|26.76|26.77|27.17|28|27.76|28.35|29.23|28.81|29.4|29.41|28.82|29.07||28.81|28.6|28.54|27.6|28.03|28.26|29.86|30.13|30.87|31.81|31.72|32.51|32.91|32.12|31.69|32.1|30.95|31.13|31.14|31.76||33.5|33.92|34.12|33.35|33.52|34.07|34.48|33.94|34.07|33.83|33.39|37.49|37.75|37.58|36.71|36.23|34.69|34.03|33.17|32.78|32.36|33|32.96|32.4|32.81|31.29|31.28|31.41|30.9|31.45|30.7|30.26|30|29.8|30.7|30.19|31.14|30.81|30.54|29.84|32.06|32.02|32.51|32.44|33.3|32.83|31.99|32.15|32.76|32.9|32.95|33.4|33.3|33.9
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||31.8|33.73|32.75|32.72|32.89|33.77|34.33|33.45|34.09|34.77|34.96|34.2|34.27|32.44|34.5|35.72|36.48|35.36|34.85|35.21|35.56|34.66|40.27|39.4|39.68|39.47|40.74|40.4|38.87|37.04|37.52|36.34|35.52|35.26|35.3|35.55|35.16|33.87|34.39||34.38|38.73|38.64|39.41|40.13|39.61|37.48|36.57|36.74||35.13|34.18|37.16|36.88|36.15|37.71|38.97|39.38|40.58|40.46|40.27|42.17|40.53|41.06||41.95|40.57|39.34|39.65|39.58|39.3|39.43|40.18|41.47|39.28|39.38|38.09|36.78|37.9|38.22|39.35|39.79|41.32|39.05|39.55|38.11|39.44|35.92|35.61|37.27|36.49|37.37|37.5|37.47|36.99||36|36.89|36.37|34.82|36.59|38.67|38.41|39.3|42.73|41.64|42.03|42.7|44.04|42.71|43.15|43.43|41.25|41.73|42.02|42.84|41.76|41.29|38.21|37.34|39.21|39.89|40.38|38.11|37.64|39.59|40.6|41.71|39.37|40.49|41.21|41.13|38.89|40.3||42.02|42.75|43.28|42.4|40.38|40|41.04|42.63|42.16|40.69|40.06|40.56|42.88|42.91|42.74|40.21|39.11|41.77|41.37|43.21|40.79|41.35|41.92|42.9||44.72|43.01|43.21|43.57|42.17|42.27|45.73|42.73|44.94|46.74|45.72|45.57|46.04|45.25|45.93||44.51|44.12|43.03|40.99|41.76|41.16|43.15|41.39|41.41|43.12|42.72|44.6|44.32|42.08|40.95|41.67|42.35|41.92|42.51|41.12||43.45|43.05|42.6|42.97|43.05|43.12|43.28|42.66|42.7|42.43|42.54|43.6|43.79|44.41|44.41|43|41.49|41.39|39.78|39.33|36.7|37.47|38.07|37.15|36.16|35.75|36.02|36.23|35.97|36.2|34.79|35.66|35.87|35.63|36.25|35.93|36.06|36|38|37.33|37.66|38.13|39.86|40.36|40.42|39.44|37.92|37.8|38.15|39.04|39.05|39.18|39.32|39.46
01243|15369|/equities/allegiant-travel|R2000GROWTH||98.11|100.47|97.73|97.15|98.03|102.47|105.55|105.98|111.91|110.38|109.08|107.02|107.23|104.2|111.23|110.25|114.82|117.71|112.98|117.47|115.31|114.98|113.93|111.37|116.62|116.33|118.76|120.64|120.1|115.11|115.67|113.6|113.74|115.84|111.13|112.96|113.9|113.28|117.43||115.41|113.09|113.78|116.66|118.09|123.49|117.3|114.11|112.66||117|114.05|122.57|121.82|124.19|133.99|139.12|145.56|149.63|147.06|146.31|148|145.65|149.45||151.47|146.2|135|132.06|142.44|141.19|146.39|150.8|150.92|142|142.9|139.04|141.58|141.92|141.73|154.06|155.09|153.52|155.71|155.73|155.19|160.33|159.25|160.18|164.33|165.63|173.95|165.19|164.27|158.76||158.74|157.37|149.88|148.05|146.75|150.33|154|158.58|160.09|160.17|162.39|160.61|161.32|157.58|156.94|154.83|154.36|154.56|152.16|156.95|155.95|156.7|148.41|141.56|140.25|141.98|146.94|137.05|133.63|156.85|162.26|168.19|167.47|174.09|174.74|171.08|165.71|171.44||171.73|172.17|178.77|178.02|172.33|172.5|179.91|182.61|179.09|173.11|173.23|175.14|176.17|180.8|178.66|171.75|171.98|174.65|177.68|174.61|176.45|179.7|180.05|181.82||186.1|187.38|182.75|183.08|178.75|178.22|177.6|176.12|193.17|190.95|187.04|188.99|190.66|190.98|189.17||190.18|188.2|187.38|176.77|176.72|172.19|178.72|177.4|179.38|185.34|191|192.2|184.94|183.99|174.45|178.43|163.67|173.22|175.3|174.59||185.57|185.35|185.36|183.12|184.94|187.83|188.39|188.23|186.2|188.71|190.22|193.51|192.75|191.3|181.72|184.46|179.98|178.63|175.27|175.1|179.04|180.82|183.82|183.93|187.07|186.78|187.78|188.29|190.07|192.94|190.48|193.6|191.71|192.05|194.5|198.67|201.01|202.31|202.48|195.48|201.97|204.71|208.17|206.92|202.4|197.29|190.66|195.15|196.14|195.54|193.43|191.52|194.46|188.72
01244|1162166|/equities/nikola-corp|R2000GROWTH||6|6.17|5.95|5.8|5.49|6|6.6|6.57|6.9|6.72|6.83|6.69|6.99|6.96|7.79|8.05|7.95|7.48|6.96|6.71|6.22|6.38|5.92|5.75|5.77|5.89|6.32|5.89|5.64|5.6|5.41|5.29|5.31|5.19|5.14|5.49|5.42|5.18|5.19||4.72|4.76|4.72|5.08|5.39|5.61|5.67|5.6|5.71||5.68|5.25|5.66|5.37|5.23|6.04|6.63|7.02|6.46|6.49|6.66|7.25|6.77|7.06||7.19|6.78|6.24|5.88|6.25|5.92|6.11|5.92|5.99|5.77|6.41|5.55|5.09|5.57|5.85|6.75|7.66|7.2|6.96|7|7.18|7.39|7.46|7.66|7.97|7.68|7.5|7.84|8|7.83||8.02|8.25|8.13|8.35|8.43|8.88|9.28|10|10.53|10.03|10.71|11.12|11.33|10.4|10.11|9.66|9.14|9.2|8.85|8.87|8.62|8.14|7.31|6.87|7.52|7.96|7.87|7.55|6.64|6.64|7.22|7.55|7.66|7.9|7.9|8.04|6.83|7.39||7.92|8.08|8.45|8.5|8.02|7.79|7.93|8.09|7.74|7.53|7.69|7.38|7.87|8.37|8.03|7.48|6.97|7.66|7.44|7.45|7.3|7.99|8.63|9.23||10.08|10.2|10.44|10.75|9.93|10.62|10.21|9.88|10.32|10.24|9.87|10.19|9.88|10.55|10.78||11.09|9.4|9.42|9.25|9.98|9.32|9.71|9.51|9.51|9.72|9.94|10.35|10.29|9.88|9.45|9.88|9.5|10.22|10.23|10.46||10.66|10.41|11.13|11.86|12.39|13.39|13.36|13.73|13.98|14.36|13.84|14.32|14.52|13.14|15.44|12.71|12.55|12.5|11.8|11.43|10.59|10.84|10.98|10.6|11.08|11.15|11.48|10.96|11.16|11.19|11.35|11.36|10.55|10.68|10.67|10.21|10.12|10.17|10.62|10.67|10.61|10.98|11.95|11.66|11.4|11.06|10.71|10.6|10.69|10.33|9.76|9.91|10.03|9.66
01245|1142294|/equities/health-catalyst|R2000GROWTH||12.04|12.32|12.28|12.34|12.52|11.83|11.83|11.93|12.71|13.54|13.28|12.83|12.6|11.69|11.91|11.35|18.27|17.9|17.63|16.99|16.74|16.51|15.91|15.7|16.33|16.39|16.03|16|15.57|15.32|16.1|15.7|15.77|16.21|16.18|16.78|17.3|16.16|16.31||15.4|14.49|15.52|15.4|16.55|17.27|16.23|14.38|12.9||12.85|11.79|12.49|12.16|12.65|13.82|14.31|14.74|14.74|14.52|14.88|15.29|14.03|14.65||14.52|14.24|13.94|13.71|14.09|14.2|13.92|14.02|15.13|14.64|16.13|14.07|12.61|12.95|12.95|14.69|15.5|16.8|16.13|16.82|16.64|17.8|17.66|18.34|19.75|20.1|21.53|22.5|23.07|22.16||23.81|24.03|24.27|24.28|24.09|24.71|25.05|25.62|27.26|27.63|26.13|26.62|27.33|25.71|25.08|25.45|24.75|25.5|24.39|25.01|24.95|22.56|21.37|20.67|22.85|24.69|25.57|24.32|24.75|25.19|26.68|27.54|26.56|27.12|27.21|27.19|25.32|26.69||27.16|28.33|29.47|29.72|29.27|30.14|30.23|30.2|29.12|29.04|28.44|28.01|29.49|30.45|29.85|28.35|27.65|28.16|28.11|30.23|29.57|30.48|29.65|30.36||32.06|32.9|33.5|34.63|33.49|33.96|35.22|35.67|38.69|40.33|39.62|40.56|39.68|39.59|40.65||39.48|37.99|38.42|36.68|37.74|37.16|37.77|37.35|37.56|37.12|37.92|40.09|39.7|39.74|38.9|42.76|41.18|43.39|43.62|43.62||44.98|44.27|45.44|46.28|49.24|49.7|50.66|49.51|48.7|49.35|48.65|50.51|51.89|51.74|52.84|53.45|52.84|54.02|52.64|51.77|49.86|51.42|51.18|50.93|51.62|50.52|49.91|48.22|48.41|48.78|47.38|46.95|45.64|46.96|48.85|47.99|47.87|47.98|49.51|50.01|50.13|50.33|52.62|53.7|54.1|53.44|52.88|53.14|55.37|55.06|54.08|53.37|54.68|55.96
01246|41321|/equities/ptc-therape|R2000GROWTH||50.38|52.57|53.08|51.96|51.27|51.45|52.1|51.17|51.86|52.92|52.75|52.01|53.71|51.72|53.41|53.5|49.23|47.82|46.9|44.88|43.55|44.39|44.35|43.67|43.25|43.64|44.8|44.4|44.12|43.41|43.82|43.88|44.4|43.7|43.43|44.73|44.06|42.91|43.78||41.85|40.06|40.4|39.94|40.05|40.22|40.11|36.02|34.07||28.41|26.26|26.19|25.66|25.6|26.8|27.85|28.14|28.37|26.94|28.67|27.17|29.08|29.37||30.35|30.62|30.58|31.36|32.2|32.33|32.5|31.51|31.85|30.79|31.64|30.85|30.98|33.24|30.86|33.34|35.14|36.71|35.76|36.18|35.33|36.35|37.15|37.48|40.15|39.76|40.74|42.76|43.53|42.81||44.5|45.23|43.17|42.73|42.85|43|43.9|43.64|43.31|41.45|37.31|37.33|38.89|36.22|37|37.44|36.84|37.74|36.6|37.8|36.7|35.64|34.22|33.85|34.26|35.28|35.31|33.54|33.79|33.33|34.04|34.18|34.31|35.12|35.67|36.03|35.63|38.45||39.06|39.12|40.72|41.21|41.13|42.67|43.9|44.6|43.66|43.17|42.09|39.96|39.4|40.53|40.22|39.03|38.52|39.78|39.15|40.12|38.82|40.07|41.14|41.44||43.75|42.23|41.15|40.44|40.03|38.1|38.91|38.48|40.91|42.58|39.83|40.08|40.61|40.42|41.05||41.86|40.85|40.09|40.26|39.11|36.58|38.01|37.07|36.45|35.37|35.95|38.21|37.93|36.98|35.36|37.11|35.93|37.16|36.89|38.06||39.41|39.81|39.76|40.01|39.43|40.11|40.33|38.84|39.5|39.71|40.28|40.55|41.25|41.3|41.59|40.8|39.85|39.32|37.93|36.44|35.45|35.79|36.2|35.99|35.98|35.87|36.27|37.37|38.09|37.19|37.18|36.78|37.12|36.73|36.8|36.2|36.52|36.85|37.73|37.21|37.05|38.3|38.92|39.29|39.48|43.82|43.57|41.59|42.63|40.59|40.56|40.99|41.6|41.8
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||43.98|45.35|44.82|44.14|42.66|44.1|44.17|44.2|44.26|42.49|42.48|41.36|41.21|40.79|40.91|41.07|40.95|41.07|40.69|40.52|43.69|43.83|43.14|42.51|42.88|42.93|42.53|42.97|42.97|41.51|40.05|39.11|39.2|39.61|40.28|40.86|40.67|40.33|40||41.17|40.6|40|40.24|40.23|40.14|38.86|38.54|37.93||38.36|37.03|38.33|38.25|39.22|39.96|41.63|42.15|42.35|41.52|41.58|40.91|40.84|40.74||41.32|41.22|40.59|40.44|40.05|39.34|39.38|39.84|40.34|39.56|39.64|38.89|38.8|39.49|39.89|40.89|40.71|40.48|39.88|40.03|39.98|40.36|40.45|40.21|41.06|41.14|41.32|42|42.28|42.48||43.17|43.07|42.14|42.01|42.09|43.13|40.04|40.26|40.05|40.2|39.35|39|38.44|38.93|39.75|39.9|39.17|40.15|39.6|39.27|38.98|37.92|37.78|38.13|38.78|37.83|37.85|38.6|40.69|39.23|39.44|39.7|39.52|38.75|36.98|37|36.59|37.05||36.77|37.49|37.68|37.5|36.89|39.08|38.03|38.2|38.05|36.98|37.05|38.04|38.11|38.74|38.59|38.44|38.02|37.43|36.65|45|42.93|43.84|43.89|42.93||42.98|43.7|43.94|45.08|46.01|44.43|45.5|45.58|46.39|46.5|46.76|46.34|46.86|46.68|46.11||45.88|45.82|46.79|46.63|46.15|45.48|43.54|43.75|42.77|42.59|42.54|42.82|43.46|43.74|43.17|43.3|42.48|42.04|42.65|43.26||44.03|43.5|43.35|42.87|42.94|44.07|43.83|43.6|43.64|43.47|44.26|43.78|45.08|45.87|45.23|44.9|44.52|44.55|44.01|43.65|43.22|42.05|43.81|44.33|44.25|44.09|44.03|43.9|43.9|43.73|43.67|43.64|43.41|43.5|42.71|42.43|41.41|42.66|42.55|43.55|43.44|42.84|43.05|42.66|41.4|41.32|41.99|41.77|41.44|41.22|41.25|41.38|41.8|42.38
01248|998046|/equities/r1-rcm-inc|R2000GROWTH||22.46|23.75|23.95|23.94|24.29|25.15|25.02|25|25.33|26.18|25.78|25.63|26.05|25.72|26.55|26.42|26.05|26.36|26.24|25.26|25|24.55|23.83|23.89|23.72|24.18|24.2|23.71|23.33|22.8|23.44|22.01|21.19|21.57|22.79|23.62|23.4|22.65|21.62||21.97|20.96|21.15|21.22|22.02|21.67|21.02|20.45|20.03||19.83|19.31|20.1|19.72|19.85|20.77|20.51|21.2|21.8|21.66|21.74|22.01|21.02|21.47||21.53|21.23|21.22|21.16|21.69|21.66|21.73|21.68|22.59|22.27|22.52|21.04|20.15|19.81|19.11|20.99|22.18|22.97|22.73|23.27|22.52|22.99|23.03|23.63|25|24.49|26.7|27.3|27.09|26.35||26.59|27.46|27.4|26.43|26.52|26.54|26.31|25.87|26.48|26.69|26.76|26.29|26.55|25.36|25.4|25.09|24.43|25.65|24.99|25.4|25.56|24.96|24.2|23.86|24.63|26.09|27.08|25.28|25.95|26.18|26.74|27.33|27.21|27.19|27.21|27.05|25.39|25.86||26.38|25.785|26.06|26.48|25.27|25.22|25.26|25.08|24.45|23.95|23.29|23.36|23.25|23.5|23.78|22.32|21.73|21.81|21.81|22.36|21.54|21.95|20.8|20.7||20.12|21.01|22.38|23.02|23|23.35|23.25|23.86|25.12|25.7|25.49|25.2|25.37|25.26|24.88||24.29|24.18|24.24|23.66|24.23|23.2|24.04|23.94|23.85|24.05|24.61|25.25|24.96|24.3|24.06|24.18|23.97|23.82|24|24||25.17|25.34|25.33|25.2|25.29|25.59|25.81|25.8|25.26|25.5|25.3|25.6|25.65|26.24|25.52|25.6|24.1|21.77|21.7|21.47|21.2|21.74|21.94|22.15|22.76|22.8|22.34|22|22.51|22.71|22.79|23.03|23.15|23.4|23.26|22.46|22.7|22.41|22.57|22.01|21.54|21.3|21.65|21.33|21.63|21.6|21.34|21.29|21.62|21.03|20.66|20.24|20.39|20.15
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||65.59|68.34|67.01|67.42|68.28|71.84|74.73|74.55|75.94|75.2|75.68|73.55|73.01|70.77|70.7|70.61|72.42|72.51|72.79|72.55|72.65|71.42|72.05|69.66|69.46|69.08|71.05|68.86|66.45|64.04|63.97|62.9|62.72|65.27|64.57|64.94|65.88|64|65.85||63.99|62.56|62.57|62.74|64.04|65.16|63.21|61.43|62.42||63.13|62.25|64.39|63.84|63.77|67.22|70.07|73.64|74.32|74.09|73.33|73.48|70.15|72.74||71.07|69.38|68.03|67.55|67.94|63.82|65.55|66.3|69.91|67.15|68.92|67.16|68|69.76|70.49|71.98|71.64|74.03|72.5|70.42|69.44|70.58|69.18|70.96|72.9|68.55|74.28|80.22|79.33|76.4||75.75|78.34|76.35|76.7|77.02|79.88|81.15|84.87|87.72|90.26|94.02|95.44|99.74|96.01|97.95|98.79|95.34|99.46|93.5|97.04|97.85|100.24|94.21|92.92|95.22|93.41|96.68|92.07|89.75|93.07|98.64|100.57|93.65|100.32|98.39|93.79|90.11|92.47||94.94|94.04|98.07|98.3|91.43|91.95|93.6|95.63|97.26|93.52|88.57|86.34|87.19|87.63|87.48|83.65|81.84|86.39|89.58|90.5|96.61|106.27|110.26|110.34||119.89|117.88|115.62|114.66|114.84|119.24|119.98|115.51|123|120.53|119.08|118.95|120.73|118.62|119.97||113.13|110.52|110.89|106.85|110.34|116.84|124.11|122.08|124.66|126.03|129.36|132.3|129.56|132.76|128.7|132.49|125.72|127.35|129.95|127.97||133.63|132|129.32|130.47|132.2|131.87|132.1|130.62|127.42|127.89|126.1|126.51|125.41|125.17|125.95|125.58|122.07|119.86|117.3|114.95|112.62|116|116.63|115.9|109.8|112.38|109.75|108.95|107.5|107.92|106.21|105.64|104.71|107.35|107.31|106.15|106.98|105.1|104.41|100.13|98.25|91.97|91.97|87.77|88.37|85.2|83.74|83.61|84.19|82.52|81.81|81.55|82.07|82.2
01250|1056241|/equities/apollo-medical|R2000GROWTH||43.2|46.46|46.4|45.6|45.11|46.68|47.26|47.64|47.7|49.05|49.61|49.43|51.14|50.59|52.95|54.4|55.62|56.87|56.8|54.69|53.03|52.99|52.64|51.04|51.06|50.97|52.52|49.19|47.82|43.9|46.53|44.34|45.97|45.26|44.71|45.73|46.24|42.15|41.45||38.61|38.59|39.52|39.46|40.3|40.09|39.98|37.33|36.97||34.73|34.22|35.8|33.96|33.71|35.17|36.18|35.53|35.94|33.46|37.17|38.28|36.69|37.54||36.62|35.56|34.96|34.14|34.82|36.11|34.8|32.47|33.84|33.41|36.69|33.58|30.56|31.32|32.02|35.54|37.1|39.9|37.85|38.53|36.48|38.21|37.81|38.38|40.85|39.12|39.6|42.35|42.7|41.66||43|42.71|41.59|41.78|44.3|46.32|45.75|46.89|48.89|49.31|48.47|49.55|50.36|47.77|47.96|49.53|49.95|49.71|47.63|48.35|49.7|45.41|39.91|36.28|40.28|43.38|43.24|40.74|40.26|41.51|43.43|46.79|45.91|48.12|50.51|55.95|51.56|53.15||54.37|54.06|58.3|59.08|56.2|58.21|56.57|55.3|50.06|47.83|48.53|50.71|51.29|52.88|51.48|47.24|46.35|48.87|50.56|53.16|51.37|53.01|54.16|55.27||60.35|61.04|64.28|65.12|62.59|60.06|61.92|60.47|65.34|67.04|73.48|72.87|74.11|71.53|70.56||70.84|71.32|70.9|66.48|68.93|67.73|73.13|70.93|73.01|74.99|78.76|80.94|81.22|76|75.53|88.54|85.38|93.67|96.75|94.56||98.3|98.29|104.5|113.47|112.83|117.36|119.45|119.12|109.93|105.05|97.72|97.8|88.21|85.99|72.39|74.96|71.45|70.67|68.63|72.27|69.07|71.49|72.34|72.03|71.92|69.63|69.38|72.03|71.49|70.96|71.19|71.36|71.42|74.13|83.9|84.91|90.79|89.89|89.42|91.05|95.24|94.48|100.41|95.62|96.37|90.29|85.07|82.81|96.81|95.16|96.2|91.74|89.6|94.88
01251|940825|/equities/caredx-inc|R2000GROWTH||20.87|21.97|21.31|20.84|20.48|20.76|21.66|21.53|22.53|24.28|23.69|23|25.11|23.48|26.07|26.39|24.3|24.5|23.98|23.32|23.79|24.36|24.36|23.32|23.66|23.18|25.14|24.7|23.06|21.63|22.9|23.27|24.35|24.68|24.7|26.26|25.92|25.01|24.98||22.41|21.48|22.09|21.92|23.49|23.68|24.03|21.85|20.65||20.53|20.56|21.09|20.65|20.49|22.7|24.38|26.47|26.24|24.29|25.94|26.46|25.41|25.15||26.17|24.07|23.87|23.28|23.92|25.86|25.15|23.27|25.29|24.92|26.24|23.44|21.7|23.14|22.46|25.78|31.66|34.07|32.77|32.57|30.44|30.85|30.22|30.17|32.37|30.57|30.96|33.33|33.69|32.55||35.41|38.02|37.27|36.36|36.81|37.69|37.25|37.63|39.72|38.98|36.99|37.7|40.11|37.95|37.9|38.64|38.7|40.92|39.39|39.7|36.97|33.6|31.17|28.19|30.78|34.47|35|32.44|32.12|33.94|34.99|37.11|38.11|38.38|39.2|39.95|35.55|36.53||38.13|38.91|42.41|43.7|41.97|43.2|44.23|45.62|42.51|42.78|40.28|40.08|41.32|42.02|41.8|38.51|36.85|37.88|38.29|39.51|37.03|37.93|37.46|38.97||41.61|40.66|42.22|44.61|46.29|39.07|40.19|41.04|46.12|46.6|45.48|45.2|43.97|44.25|44.12||44.93|44.9|45.44|43.56|45.19|42.19|44.47|41.69|42.07|42.96|42.28|45.86|44.2|43|42.38|43.3|41.98|43.14|41.74|42.37||44|41.82|41.2|43.01|44.13|43.53|47.5|46.99|47.68|47.16|47.2|46.85|47.79|47.04|48.13|48.64|49.25|50.73|51|70.34|67.41|69.81|70.46|72.08|70.9|71.92|73.6|70.98|71|71.08|69.39|65.7|63.87|62.62|66.33|63.45|65.4|63.37|66.58|63.37|60.53|59.15|61.95|64.36|66.77|65.85|64.25|63.81|67.97|67.34|66.51|65.13|64.04|69.47
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||34.16|34.96|34.6|34.21|34.97|35.81|37.06|36.88|37.52|37.72|38.23|37.09|38.54|37.89|38.09|38.26|32.32|32.78|31.47|31.18|30.66|31.04|30.87|29.34|30.43|30.43|31.62|31.38|30.42|28.47|27.73|26.82|26.96|27.36|27.64|28.06|28.69|28.87|29.22||27.86|27.77|28.47|28.58|29.58|30.33|28.94|28.35|28.59||28.47|27.45|28.83|27.78|27.63|29.61|31.04|31.69|31.42|31.34|29.92|30.8|29.14|29.41||30.45|29.47|28|26.74|28.48|29.62|29.47|29.49|30.37|29.3|29.58|28.62|28.34|29.43|29.51|30.84|32.24|33.95|33.72|33.17|32.53|33.67|32.28|32.87|34.14|32.61|33.86|34.53|35.09|34.6||34.38|34.46|34.21|33.97|33.81|34.05|34.02|34.95|35.19|34.27|34.11|34.76|35.9|34.67|34.77|35.1|34.48|34.8|34.19|34.46|34.68|34.03|32.95|31.15|31.89|32.93|32.12|31.1|30.7|32.57|33.23|34.38|34.08|33.89|34.25|34.21|33.36|34.23||35.21|35.41|36.43|36.79|35.92|35.93|34.51|35.56|34.68|34.01|34.46|33.11|34.49|34.72|34.54|33.05|32.3|33.08|33.03|33.59|32.59|34.25|35.17|34.36||35.6|35.46|35.75|36.35|35.74|35.3|35.7|35.3|36.78|36.92|36.24|36.48|36.51|36.9|37.21||37.13|36.58|36.37|34.57|35.09|34.34|35.49|35.34|35.53|36.04|36.54|37.27|36.5|35.43|34.35|34.84|33.84|34.28|35.95|35.5||35.88|36.18|36.49|36.62|38.11|38.97|39.29|38.61|38.38|38.27|37.99|38.89|39.98|38.2|39.89|39.45|39.12|39.82|38.63|39.33|38.64|39.2|39.2|38.5|39.5|39.39|40.32|39.76|39.71|39.74|38.09|38.03|38.36|38.84|38.81|38.61|38.21|38.72|39.75|37.24|37.98|38.74|40.03|40.39|39.47|37.14|36.77|36.52|36.73|36.5|36.2|36.12|36.44|35.78
01253|945066|/equities/shake-shack-inc|R2000GROWTH||47.64|52.13|51.08|49.1|49.09|49.62|51.98|52|53.87|54.05|53.11|51.93|50.97|49.09|52.17|51.56|51.04|54.43|50.39|49.49|51.46|50.8|47.26|45|47.2|48.13|48.83|49.03|46.18|45.39|46.46|45.31|42.43|40.65|39.4|40.87|41.66|40.92|42.01||40.79|39.48|40.21|40.2|41.01|42.2|40.73|39.13|39.28||39.52|38.07|40.47|38.87|39.94|42.93|44.16|47.17|47.3|46.66|47.44|48.61|47.07|48.65||48.75|47.25|43.8|41.76|43.27|41.98|43.17|42.11|45.55|44.5|46.33|43.88|43.43|47.99|48.72|54.7|56.05|59.88|58.6|59.76|57.83|60.16|59.27|59.89|63.22|61.5|63.19|65.51|66.17|62.04||62.03|63.65|60.89|61.05|61.35|62.3|64.81|69|70.39|69.33|67.9|67.54|70.06|67.09|69.39|71.29|68.64|68.2|65.95|68.5|67.18|67.49|62.69|61.28|63.7|66.71|65.98|62.57|61.88|68.25|71.62|73.46|75.11|74.72|71.97|70.03|65.25|66.26||72.07|75.18|78.76|78.1|75.69|73.57|73.09|74.26|71.98|68.72|67.5|63.86|65.25|66.7|66.07|62.77|60.14|62.9|64.63|65.31|63.68|64.45|65.37|66.72||69.29|71.62|74.08|77.27|68.26|69.56|70.54|70.26|73.31|74.57|72.16|73.07|70.11|71.58|73.43||74.52|73.54|74.33|69.98|71.62|69.52|72.72|72.29|72.12|75.03|76.63|80.52|75.99|74.76|69.82|73.31|70.4|72.99|74.37|75.89||78.7|77.98|78.67|81.93|82.94|84.54|85.27|84.74|84.49|83.86|83.83|83.81|83.77|90.97|78.08|75.88|70.99|74.41|69.17|69.77|69.85|70.75|72.05|70.68|72.82|73.96|76.79|75.92|75.43|76.77|74.88|75.27|75.77|78.15|78.03|78.28|78.34|77.24|81.44|78.46|79.66|81.66|83.82|86|83.56|81.55|81.86|82.09|83.97|85.48|82|82.35|84.55|82.16
01254|20752|/equities/federal-signal-corp|R2000GROWTH||40.95|42.61|41.91|41.54|41.76|42.44|42.68|42.46|43.01|42.89|42.62|41.96|41.41|40.97|41.45|41.39|41.68|41.88|41.23|41.75|41.52|40.59|38.6|37.81|37.7|37.47|37.87|37.21|36.95|35.43|35.92|35.28|35.29|35.45|35.39|35.65|35.91|34.66|35.03||35.47|35.6|34.77|35.12|35.89|35.97|34.45|34.62|34.9||33.94|34.6|36.05|35.36|35.04|35.82|36.31|36.25|36.61|36.11|36.21|36.5|35.57|35.1||35.44|34.74|34.21|33.63|33.09|33.5|33.5|33.1|34.17|32.59|32.71|32.57|32.63|32.7|33.8|33.82|34.11|35.8|34.63|34.44|34.03|35.03|34.4|34.04|34.7|35.02|35.19|34.34|34.13|33.34||33.32|33.38|32.58|32.31|32.08|32.74|32.88|33.26|33.88|33.95|33.75|34.18|34.75|34.03|34.55|34.2|34.15|34.41|34.22|34.55|33.83|34.44|33.71|33.38|33.63|34.17|34.81|34.78|33.72|34.83|34.93|34.6|33.65|36.11|36.12|35.88|36.32|36.64||37.41|37.3|37.89|38.04|36.96|37.07|36.92|37.62|37.25|36.58|36.75|37.47|38.18|38.95|39.02|38.15|38.02|38.43|39.02|39.81|39.41|39.35|39.99|41.2||41.84|41.85|41.62|41.94|41.66|41.9|43.02|43.15|43.96|43.2|43.34|42.87|43.29|42.96|42.91||42.37|42.28|41.68|40.43|42|42.61|43.63|42.77|43.45|44.11|43.84|44.65|44.62|44.9|43.99|44.26|43.02|42.43|43.5|44.21||45.78|46.34|46.5|45.42|46.04|47.2|47.8|47.97|48.07|47.98|47.2|47.32|46|46.3|44.88|43.67|43.42|44|42.81|42.68|41.72|42.34|42.62|42.11|41.95|41.62|40.97|40.92|41.36|41.5|40.66|41.18|40.85|40.77|40.9|40.1|40.63|40.38|39.44|38.62|39.41|39.16|39.84|39.62|39.82|39.17|38.45|38.33|39.33|38.81|38.86|38.49|39.22|39.02
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||51.02|52.25|53.26|52|48.66|50.68|50.8|50.57|50.81|50.83|50.3|49.47|52.74|52.5|53.54|51.82|46.72|42.84|42.39|41.11|42.33|42.47|42.31|39.47|39.07|38.74|39.5|38.83|39.98|38.54|40.5|43.17|44.67|44.6|45.34|46.5|45.35|44.14|43.9||41|39.29|48.74|47.3|48.92|47.25|47.47|42.97|43.06||40.58|39.65|41.11|39.18|39.29|39.5|38.84|41.68|41.49|39.41|42.89|41.36|40.47|39.9||41.87|38.99|38.75|38.24|39.85|39.76|38.79|38.65|42.15|43.4|42.01|38.35|36.9|37.89|34.97|38.06|40.34|41.03|40|39.93|39.87|35.75|34.69|33.93|36.5|35.91|36.6|37.81|37.93|38.25||39.56|40.97|40.78|41.07|41.69|43.19|42.54|40.35|40.04|38.38|36.81|36.53|38.42|36.76|36.47|37.67|37.18|36.3|35.57|37.32|37.05|34.72|33.94|34.69|37.5|37.87|38.13|35.7|36.83|35.79|36.56|37.63|35.95|35.32|35.02|33.95|31.35|33.69||34.9|35.22|36.72|37.58|40.34|40.32|39.32|39.12|36.72|34.95|33.7|32.09|33.03|33.57|33.19|31.56|29.74|30.24|30.48|31.47|30.3|30.81|31.71|32.38||33|32.88|34.12|34.82|35.8|35.15|38.78|39.42|42.83|46|45.58|45.6|46.38|45.54|45.85||44.66|44.02|40.83|39.5|38.28|36.52|38.61|37.12|36.47|36.1|35.03|37.05|37.47|36.16|35.5|38.15|36.91|39.34|38.77|39.03||40.9|40.32|40.9|40.86|40.73|39.27|39.24|39.2|39.19|39.51|39.5|41.73|41|41.1|38.97|36.67|34.68|34.35|34.91|35.95|34.95|35.85|36.3|37.03|36.21|35.73|35.32|35.77|36.89|38.13|37.98|36.71|36.26|38.01|38.85|36.12|36.81|36.39|36.74|35.74|33.59|34.12|34.91|33.13|33.61|33.84|32.87|32.43|33.89|33.49|33.7|33.1|31.48|29.52
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||15.28|15.9|15.58|15.64|15.71|16.63|16.79|16.67|16.67|16.54|16.5|16.17|16.09|15.71|15.94|15.88|16.61|16.57|16.15|16.75|16.8|16.81|16.28|15.84|15.93|15.97|16.03|15.75|15.68|15.2|15.15|14.75|15.01|15.23|15.09|15.12|15.16|14.9|15.79||15.69|15.24|15.03|15.13|15.16|15.21|14.99|14.76|14.92||14.77|14.05|14.81|14.66|14.61|15.78|16.45|16.98|17.78|17.86|17.67|18.16|18.1|18.67||19.15|18.45|17.87|17.59|17.97|17.66|18.08|17.86|18.74|18.22|18.2|17.63|17.44|17.62|17.59|18.22|18.19|18.74|18.28|17.81|17.9|18.2|17.76|17.75|18.29|18.34|18.71|19.09|19.07|18.66||18.7|19.05|18.82|18.99|18.76|18.8|19.68|20.34|20.5|20.59|20.51|20.76|21.09|20.32|20.13|19.93|19.76|20.23|20.12|20.53|20.51|20.61|20|19.64|19.63|19.49|19.6|18.74|18.89|19.9|21.11|21.82|21.33|21.92|23.12|22.45|22.12|22.68||22.62|22.8|23.12|22.04|21.5|22.05|22.17|22.18|21.68|21.46|21.21|21.46|21.59|21.19|20.99|20.46|20.15|20.66|20.52|21.76|21.3|20.75|20.93|21.42||21.8|22.2|22.04|21.9|21.4|21.72|22|21.82|22.61|22.31|22.24|22.4|22.47|22.41|22.36||21.92|21.46|20.89|20.15|20.35|20.53|20.47|20.01|20.47|21.3|20.32|20.13|20.25|19.54|18.83|18.66|17.97|17.68|18.5|18.61||19.6|19.19|18.76|18.09|18.01|17.98|18.65|18.56|18.91|19.14|18.85|19.26|19.36|19.98|18.92|18.76|18.23|18.22|18.39|18.53|18.22|18.5|18.8|18.6|18.26|18.17|18.37|18.45|18.57|18.7|18.45|18.38|18.3|18.29|18.58|18.47|18.81|18.86|18.92|18.61|18.82|18.67|18.56|18.49|18.3|18.08|17.32|17.14|17.47|18.16|18.45|18.27|18.43|18.04
01257|21166|/equities/kadant-inc|R2000GROWTH||187.7|196.61|194.16|192.33|192.93|198.69|201.02|196.86|197.42|199.88|194.36|193.17|193.37|189.09|191.35|194.82|193.93|198.89|200.2|205.13|203.85|200.91|199.39|196.6|194.16|193.96|196.13|195.35|192.48|183.36|186.99|181.58|181.01|180.66|181.9|183.8|189.03|181.71|182.09||185.51|182.35|181.02|184.22|182.44|183.94|179.2|177.2|176.4||175.04|169.23|181.28|174.39|175.78|182.16|189.82|190.62|190.6|188.83|188.64|190.35|187.09|185.1||186.01|184.09|182.71|182.84|184.15|184.04|179.01|181.09|189.21|185.86|184.94|185.71|185.61|186.59|185.41|185.29|187.74|198.64|188.27|187.52|185|188.74|183.82|183.94|192.43|190.18|195.84|198.02|195.4|190.32||189.18|192.46|190.46|185.68|189.81|189.74|188.23|192.94|199.25|197.3|194.19|195.31|200.52|195.14|193.75|197.21|199.21|202.16|204.57|205.23|198.21|197.91|194.75|194.6|196.81|199.93|202.22|197.6|196.72|196.75|202.22|196.5|188.93|197.35|190.43|187.84|190.57|196.82||199.36|203.05|209.89|212.86|210.71|210|210.28|213.11|208.61|203.42|204.06|199.39|206.65|211.13|208.98|208.08|201.31|210.02|211.79|213.02|208.75|202.35|205.94|206.09||210.59|216.34|216.54|212.49|213.09|215.96|222.77|224.21|229.16|227.78|230.48|228.81|229.48|231.17|228.62||224.16|221.3|221.24|212.6|222.95|223.51|226.3|222|223.31|225.98|230|235.24|235.6|232.04|230.35|236|230.96|234.46|236.52|237||239.76|240|236.36|234.77|229.13|227.25|227.3|221.42|228.52|230.47|235.88|232.68|229.48|232.84|227.91|227.12|220.77|221.26|222.12|219.89|213.81|216.46|217.63|218.06|216.74|214.37|212.8|208.12|206.07|203.67|200.07|202.31|200.91|204.52|205.75|207.59|208.87|204.69|206.84|204.1|212.1|211.78|222|218.16|221.01|215.92|214.51|214|217.13|214.87|216.02|210.41|217|215.99
01258|21050|/equities/ameresco-inc|R2000GROWTH||66.91|68.31|65.38|63.23|63.64|65.73|70.91|67.05|68.72|70.21|70.02|69.72|70.65|67.9|69.73|65.94|66.91|63.97|64|57.81|57.22|54.65|49.36|45.43|46.5|45.39|47.3|47.03|46.07|44.44|43.72|43.66|45.57|44.47|44.39|47.32|44.53|41.4|42.62||45.87|45.56|43.09|45.47|47.86|47.24|47.96|45.34|45.63||45.12|44.64|47.88|45.96|45.87|52.06|54.65|55.92|58.78|59.4|59.4|63.62|58.26|58.72||62.54|57.75|54.46|55.68|56.11|55.44|55.43|52.08|53.4|50.44|52.48|49.1|49.19|52.64|51.85|56.24|59.88|62.84|58.32|51.85|50.44|51.79|51.73|50.78|53.69|51.79|52.85|56.21|56.48|56.5||57.08|59.07|59.41|60.9|69.28|75.64|76.63|79.35|81.13|80.02|79.5|81.64|83.41|83.36|82.97|83.41|76.91|75.8|75.8|76.59|75.94|73.52|70.39|68.67|75.41|77.68|76.86|76.71|70.02|63.19|62.38|64.78|64.23|64.25|58.42|58.57|51.89|52.7||53.59|54.59|55.78|56.07|52.46|52.28|53.73|54.17|50.5|48.56|47.03|47.64|49.28|50|50.61|46.11|44.15|48.22|48.96|50.52|48.68|51.1|51.83|52.69||57.13|61|65.18|66.02|65.99|67.99|70.96|70.55|79.6|82.11|81.44|80.19|78.9|78.2|80.57||77.91|78.36|79.48|75.31|77.35|75.83|78.53|77.3|81.6|81.46|81.53|84.79|84.48|82.1|81.34|87.74|87.84|90.33|91.56|89.7||92.42|92.09|93.51|94.03|92.15|93.24|95.04|93.3|97.35|96.15|92.54|92.19|95.27|97.5|95.31|96.58|93.57|85.85|82.13|80.04|76.8|75.44|75.52|72.29|68.05|66.78|66.71|64.53|62.9|62.71|61.63|59.05|57.42|58.42|59.68|58.12|58.93|57.95|61.44|58.43|58.53|61.76|63.96|62.49|63|62.94|62.44|63.07|66.49|65.6|70.01|70.3|68.23|69.61
01259|15986|/equities/8x8-inc|R2000GROWTH||4.82|5.08|4.76|4.68|4.65|5.07|5.22|4.97|5.43|5.36|5.34|5.09|5.23|4.63|4.95|4.49|4.36|5.61|5.18|4.95|4.89|5.23|5.34|4.95|5.36|5.4|5.66|5.5|4.85|4.65|4.55|4.37|4.71|4.9|4.99|5.54|5.67|5.39|5.49||5.21|5.15|5.31|5.27|5.62|5.81|5.78|5.46|5.44||5.59|5.28|5.76|5.74|5.85|6.5|6.76|7.16|7.28|7.18|7.22|7.69|7.23|7.25||7.45|7|6.92|6.85|7.65|7.94|8.02|7.63|8.06|7.79|8.28|7.75|7.82|7.74|8.05|8.68|8.98|9.65|9.39|9.49|9.17|9.63|9.37|9.43|10.33|10.25|10.17|10.4|11.09|10.79||10.99|11.44|11.3|11.65|11.65|12.33|12.52|12.75|13.31|13.05|12.59|12.8|13.09|12.29|12.23|12.71|12.25|12.37|11.79|11.72|11.49|11.11|10.55|10.25|10.59|11.21|11.52|11.14|11.12|11.68|12.33|12.8|12.85|12.96|12.46|12.72|12.05|12.49||13.11|13.75|14.43|14.99|14.46|14.44|14.69|14.86|14.85|14.39|14.41|13.98|15.04|15.38|15.35|14.57|14.25|14.71|15.16|16.23|15.56|15.61|15.72|15.48||16.49|16.71|16.54|17.25|16.45|16.62|16.71|16.5|17.48|17.71|16.76|17.46|17.45|17.45|17.6||17.63|17.34|17.35|16.84|17.31|16.67|16.97|16.95|17.63|17.6|17.88|18.8|19.2|18.79|17.72|18.63|18.95|21.55|21.83|21.52||21.6|21.11|21.3|20.57|20.69|21.98|22.76|22.98|22.38|22.23|22.36|22.78|22.58|22.84|22.21|22.29|23.16|23.63|22.66|22.64|22.25|22.93|22.99|22.45|23.07|23.77|23.77|23.52|24.05|24.46|23.95|23.27|22.82|23.13|23.65|22.91|22.94|23.08|24.21|23.39|23.07|23.72|25.08|24.73|24.7|24.56|24.13|23.97|24.6|24.52|24.21|23.96|24.02|23.88
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||17.39|17.52|17.4|17.45|17.38|17.29|17.26|17.24|17.2|17.14|17.15|17.02|17.01|16.85|16.84|16.96|16.9|17.1|16.98|16.98|16.94|16.96|16.9|16.75|16.97|17.15|17.25|10.18|9.86|9.39|10.04|9.5|9.7|9.86|10.445|11.55|11.51|10.28|10.34||8.28|7.84|8.34|8.51|9.06|9.12|9.14|8.41|8.09||7.93|7.34|7.44|6.9|6.94|7.89|8.15|8.64|8.52|8.38|8.27|8.85|7.78|8.47||8.8|8.47|8.3|8.2|8.79|8.8|8.75|8.11|8.52|7.99|8.37|6.94|6.24|6.64|6.73|7.77|8.15|7.83|7.42|7.53|7.05|7.6|7.61|7.85|8.49|8.37|8.84|9.75|10.09|9.74||10.37|10.79|10.49|10.16|10.28|10.82|10.94|11.31|11.97|11.8|11.08|11.04|11.25|10.46|10.16|10.45|10.29|10.56|10.19|10.7|10.07|9.07|8.01|7.24|8.37|9.42|9.92|9.21|9.55|10.14|10.55|11.13|11.41|10.81|10.68|9.76|9.18|9.51||9.59|9.91|11.32|11.67|10.87|11.42|11.68|11.62|10.96|10.81|10.7|10.46|10.76|11.52|11.16|10.08|9.64|9.93|10.3|10.83|10.48|11.23|11.14|11.255||12.16|13.25|14.94|15.36|14.405|15.4|16.48|16.89|17.81|18.19|17.57|17.36|16.51|16.86|17.2||17.3|17.11|17.25|16.27|17.41|15.91|16.64|16.42|16.69|17|17.26|17.98|17.91|17.29|15.44|16.24|15.69|15.93|17.02|16.67||17.1|16.5|17.27|19.81|20.14|21.86|22.57|21.52|21.03|22.38|22.1|22.32|22.69|22.88|23.16|21.52|21.41|22.33|21.66|22.16|21.3|21.79|22.19|21.94|21.89|22|21.29|21.17|21.42|21.37|20.61|20.27|20.17|20.45|20.69|19.86|19.85|19.78|20.05|20.25|20.01|20.17|20.17|21.45|22.44|24.49|24.49|24.63|24.63|23.71|25.26|25.04|24.95|24.21
01261|39267|/equities/energizer-hldgs|R2000GROWTH||29.32|30.64|29.95|30.27|30.69|31.59|31.89|31.84|32.11|31.94|32.32|31.83|31|30.79|31.65|30.54|30.19|30.52|29.92|30.36|29.53|29.81|29.54|29.34|29.38|29.37|29.17|29.13|29.33|28.38|28.51|27.99|28.23|28.11|27.73|28.5|28.82|29.14|29.4||29|28.35|28.04|28.26|28.35|28.67|27.95|26.53|26.26||26.09|26.02|26.27|26.34|27.4|29.2|29.69|29.75|30.44|29.79|30.29|29.8|29.53|29.99||31.02|30.47|30.41|30.85|31.23|31.11|32.17|32.73|34.13|32.79|33.27|31.93|31.21|31.05|33.52|29.98|29.84|30.76|30.03|29.84|30.29|31.31|30.66|30.8|32.09|31.64|31.91|31.16|31.15|30.12||30.35|30.5|30.29|30.35|29.55|29.55|29.65|30.58|31.29|30.96|30.76|30.64|30.81|30.33|30.42|29.77|29.85|30.64|30.43|30.55|30.51|30.46|29.89|29.62|29.38|29.65|30.5|29.9|30.2|31.64|32.91|32.66|31.88|33.39|34.07|33.15|33.55|33.65||34.43|34.91|34.77|34.38|33.67|34.07|34.22|34.24|34.75|34.94|34.15|36.73|37.16|37.06|37.61|37.6|37.29|37.6|38.55|39.36|38.93|39.21|40.32|41.13||40.99|40.33|40.53|41.46|40.72|40.79|40.26|40.5|40.79|40.72|40.1|39.42|39.84|39.28|39.04||38.5|38.25|38.07|37.67|37.78|38.09|38.35|39.41|39|39.38|39.46|39.49|39.15|39.3|38.43|37.62|37.24|37.19|37.38|38.79||39.55|39.29|39.07|38.07|37.66|38.86|39.32|38.75|38.35|39.92|39.32|38.55|38.41|38.54|37.82|38|37.5|37.27|36.47|36.66|36.28|36.79|37.22|37.02|37.38|37.42|37.27|37.19|37.96|38.1|37.95|38.23|38.4|38.97|39.26|39.47|39.54|39.88|39.64|39.05|39.78|39.43|39.55|38.52|38.65|37.62|37.15|37.99|38.61|38.44|38.39|38.2|38.86|38.18
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||14.01|15.09|14.73|15.12|15.18|15.73|16.6|16.95|17.38|16.76|16.76|16.62|16.27|15.1|16.49|15.04|14.74|16.09|15.07|13.6|13.8|13.09|13.06|12.36|12.52|13.46|13.83|14.25|14.12|13.49|13.61|13.71|14.44|15.63|16.545|19.02|22.61|23.32|23.54||22.56|22.31|22.88|24.18|26.29|26.92|26.57|25.68|25.78||23.18|21.88|23.66|22.91|22.87|25.38|27.75|28.98|28.64|28.28|28.44|29|25.88|25.91||27.67|26.62|25.41|25.52|29.05|29.49|29.5|28.26|30.29|29.62|32.05|29.61|28.97|29.42|28.35|31.24|34.26|38.22|37.6|35.86|34.13|35.48|33.48|36.17|38.81|38.75|40.95|46.47|48.94|46.39||47.19|48.43|47.18|47.33|47.65|49.62|51.33|54.1|57.86|55.5|54.98|56.73|60.25|56.9|57.78|62.16|59.47|59.9|56.58|54.25|53.63|47.93|44.21|42.67|46.82|53.01|54.15|51.82|51.75|53.89|56.81|61.29|53.75|58|61.34|60.56|54.63|57.08||58.36|61.53|69.55|70.7|67.38|67.8|69.56|72.15|69.88|68.42|67.485|63.08|67.71|70.06|67.1|60.56|59.66|61.79|60.23|63.73|61.48|61.8|60.98|63.06||65.37|67.64|68.19|64.22|59.13|61.08|62.64|59.55|64.11|68.61|66.09|67.24|63.77|65.08|65.29||66.25|65.15|65.38|62.7|66.58|63.64|66.2|67.1|67.46|68.15|70.43|72.76|69.98|68.96|62.36|66.05|65.21|67.58|69.41|70.8||72.54|69.2|68.92|71.8|75.56|83.05|86.01|88.29|90.89|85.51|86.95|89|89.84|89.85|92.74|88.54|79.73|82.96|78.66|79.86|79.32|83.08|84.7|83.16|85.17|85|83.93|82.98|84.18|84.89|82.65|82.3|80.64|81.94|83.2|81.8|80.61|79.2|84.36|83.94|86.12|90.59|95.39|96.45|96.56|93.23|89.28|87.3|93.64|90.92|92.2|92.15|92.81|91.19
01263|968968|/equities/editas-medicine|R2000GROWTH||14.83|16.27|16.07|15.16|14.76|14.72|15.94|16.32|17.34|18.46|18.77|18.09|18.55|17.99|19.13|19.42|19.15|18.69|16.48|15.84|15.91|16.4|16.84|16.24|16.35|15.95|17.05|17.41|17.03|14.99|14.99|15.07|16.14|14.39|13.82|15|15.2|14.34|14.55||12.59|11.83|12.23|12.45|13.04|13.47|13.5|12.09|11.87||11.29|10.17|10.53|10|10|11.13|12.31|12.87|12.49|11.59|11.91|11.54|10.97|11.39||11.68|10.86|10.16|9.99|10.89|11.02|10.94|10.72|11.63|11.14|11.87|10.81|10.03|11.26|11.11|13.66|14.56|15.81|14.18|14.27|13.24|13.93|13.56|13.96|14.99|14.59|14.37|15.37|15.78|15.71||16.67|18.77|17.9|17.57|18.35|19.08|19.75|20.33|21.35|20.22|19.02|19.52|20.44|18.76|18.76|18.95|18.21|18.48|17.41|18.36|17.27|16.16|14.91|14.08|15.06|16.23|16.63|15.93|16|16.06|16.74|17.15|17.49|17.12|16.9|15.86|14.41|15.01||15.2|15.61|16.64|16.65|15.79|16.13|17.29|18.5|17.44|19.32|18.73|17.97|18.22|19.69|19.04|17.43|17.42|17.81|18.23|18.48|18.15|18.79|19.93|19.96||22.1|21.87|23.5|25.77|25.7|25.14|24.41|24.6|26.4|27.63|26.55|27.79|27.08|27.9|28.15||29.94|29.54|29.82|30.2|29.88|27.83|29.94|28.62|29.26|29.01|30.53|31.9|30.97|28.07|27.72|30.03|30.41|32.66|31.26|32.37||33.3|34.01|33.86|35.35|36.27|36.8|37.18|35.99|37.9|38.2|37.89|40.56|40.57|37.5|37.84|38.69|38.22|38.61|36.72|38.15|36.8|37.9|38.21|37.82|38.47|38.41|39.25|38.28|38.02|38.95|37.87|37.53|36.64|35.61|39.03|37.54|38.23|37.29|39.91|41.08|42.5|52.45|57.84|58.71|62.07|59.11|58.68|58.2|63.2|61|60.3|60.79|62.96|66.1
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||27.69|28.88|28.48|28.19|27.85|27.88|28.55|28.6|30.04|31.58|31.55|31.19|33.07|31.44|32.81|33.58|34.71|33.07|31.45|30.87|31.3|32.14|32.17|31.5|31.54|31.49|33.31|32.67|31.88|30.52|32.05|31.565|31.45|31.18|30.76|32.02|32.35|30|30.71||27.74|26.41|27.55|27.87|29.04|30.41|29.45|27.37|25.59||25.09|23.81|24.51|22.67|23.13|25.12|26.6|27.43|26.38|25.25|26.48|26.62|25.52|25.84||26.5|25.17|24.86|24.09|24.67|24.75|24.72|23.46|24.77|23.84|24.57|22.49|21.39|23.29|23.36|25.03|24.67|26.88|26.1|26.27|24.72|25.35|25.23|25.68|27.54|26.92|27.66|29.23|29.35|28.7||29.82|31.55|31.3|31.18|31.44|32.82|33.21|33.47|35.9|35.59|34.12|34.36|36.03|33.83|33.89|35.75|36.11|34.94|33.5|34.59|33.17|32.26|28.81|27.34|28.8|31.08|31.94|30.4|30.69|32.28|33.58|35.52|36.12|34.76|32.64|27.4|24.84|26.22||25.74|26.93|28.03|28.2|26.99|27.63|27.58|27.76|26.93|26.87|26.38|26.56|28.07|29.57|28.35|26.22|25.49|26.64|27.59|27.97|27.08|27.38|27.85|28.79||30.69|29.68|31.33|32.98|32.08|31.93|31.42|32.13|34.03|35.47|34.83|34.39|33.38|33.96|35.02||35.9|35.43|36.69|36.86|38.19|35.04|36.91|35.32|36.63|36.83|38.53|41.12|38.77|36.18|36.33|38.23|37.15|39.18|39.01|39.54||39.31|38.26|38.33|40.8|41.66|44.45|45.55|45.45|47.11|45.16|51.16|53.84|56|57.28|58.92|59.25|57.81|57.33|54.58|55.12|53.73|54.77|54.88|52.67|56|55.98|55.71|53.24|55.36|55.01|54|51.37|50.95|50.2|51.69|51.09|52.29|51.9|53.99|54.68|54.64|55.59|58.89|57.95|60.51|60.24|60.33|58.58|62.42|61.15|60.97|61.52|62.45|62.76
01265|955558|/equities/appfolio-inc|R2000GROWTH||105|107.19|106.51|106.89|106.4|107.03|109.65|108.84|110.37|112.96|112.19|109.98|111.92|106.5|107.16|108.41|107|106.06|103.71|102.5|101.81|103.99|100.01|95.74|98.15|99.22|101.18|98.84|95.98|94.25|96.05|93.07|92.16|92.67|98.46|100.55|99.84|98.5|96.13||93.75|90.64|91.97|93.11|96.99|101.21|98.83|93.3|91.68||91.41|87.48|89.52|86.51|88.22|93.68|95.02|97.92|98.73|99.33|101.77|104.34|102.68|100.18||107.88|104.32|101.46|97.67|98.85|97.34|93.29|85.86|87.33|89.76|93.91|88.59|82.26|85.84|99.75|104.27|104.11|106.61|102.78|104.44|103.86|106.16|103.09|105.4|112.69|108.88|109.1|111.83|111.83|109.97||112.99|115.89|112.96|114.09|112.74|111.01|112|113.87|116.72|115.46|113.21|113.3|114.68|113.35|111.47|112.86|112.14|114.01|111.86|111.99|111.67|110.61|109.45|110.44|114.86|117.17|120.13|114.68|114.88|114.47|115.43|117.8|116.32|113.14|112.98|112.63|107.29|111.7||113.37|113.77|119.08|121.08|118.71|119.69|121.08|124.99|120.78|116.42|115.46|111.61|116.13|116.77|115.26|111.53|108.98|111.15|112.09|118.085|110.63|109.34|110.84|112.59||115.01|116.33|121.14|124.07|122.19|118.78|117.4|118.82|120.76|122.81|121.06|123.07|122.73|124.14|124.71||127.41|125.15|126.23|123.03|122.1|116.37|120.33|123.57|123.9|122.03|122.98|127.19|127.36|120.16|116.74|118.93|115.72|120.49|121.47|120.41||124.7|123.56|124.6|124|123.84|125.22|130.44|127.53|127.23|130.58|133.65|132.2|134|135.01|136.66|134.63|132.27|136.35|131.69|133.05|129.76|132.17|132.42|132.96|133.58|131.13|131.51|131.75|129.52|130.15|126.17|124.82|125.38|128.62|127.85|126.85|127.34|123.62|125.87|120.4|120.56|118.3|122.99|124.21|122.59|119.04|120.06|119.86|122.82|123.8|120.78|122.01|124.44|122.22
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||36.28|37.97|37.16|35.75|34.51|35.11|36.27|35.89|37.07|37.21|38.02|37.81|38.52|37.47|39.29|38.48|35.06|34.68|33.9|33.28|33.57|32.92|31.19|30.23|31.17|28.46|29.66|30.08|29.79|28.9|28.76|28.37|29.32|29.22|29.61|31.19|32.44|30.12|31.04||31.56|32.08|34.11|35.8|35.88|35.72|32.1|33.27|34.03||32.96|32.38|35.57|35.1|34.17|37.19|38.47|39.26|42.13|40.1|38.71|38.56|38.97|39.43||40.13|39.4|38.27|36.82|39.26|38.22|38.94|36.96|38.69|35.31|35.48|34.08|34.2|36.08|38.29|37.69|39.75|40.59|39.53|38.68|38.04|40|38.76|38.15|41.64|41.17|42.44|45.24|47.5|46.57||49.07|51.42|49.12|51.57|52.48|54|53.34|54.47|58.26|56.54|57.34|56.4|54.64|54.52|54.81|56.5|50|48.93|49.1|47.04|43.8|43.95|41.54|40.54|43.73|45.7|45.48|43.77|39.37|38.95|40.09|41.98|41.03|45.62|46.85|43.85|40.84|40.98||41.31|41.6|43.99|43.24|40.72|40.03|39.03|39.36|38.12|37.57|35.83|33.75|39.36|40.36|39.94|37.96|37.45|38.97|39.22|40.09|39.33|42.35|44.58|46.88||46.83|45.89|49.44|47.72|45.72|45.52|45.31|45.51|50.4|47.65|45.42|45.26|44.56|44.9|46.4||43.12|43.52|43.7|42.09|42.48|41.85|42.57|41.86|43.38|47.26|45.42|44.16|42.64|41.74|41.48|43.98|42.79|43.94|45.37|42.56||44.1|41.69|41.43|42.7|43.54|44.62|43.84|43.49|46.39|42.66|38.83|42.54|41.69|36.61|37.04|34.94|33.84|34.44|33.85|34.67|32.76|33.48|38.1|36.51|35.39|36.22|35.16|34.06|33.98|33.04|32.59|31.99|30.9|30.21|30.43|29.57|30.33|30.87|31.89|32.23|32.19|33.58|35.09|34.15|32.18|31.51|31.15|31.64|34.11|33.97|35.16|34.04|35.62|34.11
01267|15446|/equities/gentherm|R2000GROWTH||61.52|63.59|62.06|61.71|61.93|65.63|67.22|67.16|68.87|67.67|68.05|65.97|62.25|60.75|61.46|60.67|60.79|60.15|61.43|63.95|64.56|64.32|62.73|60.44|61.31|61.63|63.67|61.11|59.51|57.09|58.43|57.1|57.57|61.18|60.55|62.39|62.59|60.42|62.82||62.87|62.41|61.87|64.66|66.36|66.18|59.78|60.06|60.23||59|58.4|68.84|68.75|68.67|70.31|71.92|72.49|72.79|71.22|70.12|73.54|68.28|68.94||66.1|66.79|65.69|64.32|65.16|65.5|66.73|66.15|67.8|63.77|65.69|63.13|61.82|63.37|64.63|67.27|68.05|71.62|68.81|68.83|67.42|67.93|65.45|65.47|68.29|68.25|71.49|71.11|70.35|68.89||69.09|69.7|69.79|69.09|68.93|70|70.9|70.9|72.44|72.3|73.04|72.92|73.02|69.19|69.03|69.54|70.03|74.23|73.79|75.37|74|74.13|70.13|68.34|68.59|69.17|70.13|65.58|63.62|70.56|78.44|82.5|80.39|84.84|87.04|82.2|89.15|89.12||89.98|90.7|90.92|90.19|86.65|85.88|88.34|89.96|89.27|87.92|89.51|89.21|89.04|88.48|87.39|85.05|87.45|90.92|92.38|94.92|92.82|92.49|94.66|96.63||98.58|96.97|96.31|94.1|93.05|86.11|86.06|86.21|88.83|87.7|86.9|86.56|87.34|86.18|85.54||82.43|81.4|78.98|77.1|77.53|76.93|79.02|77.55|79.18|82.59|82.69|85.61|85.33|86.01|85.96|87.36|85.61|84.45|85.72|83.94||89.23|89.13|88.79|85.52|85.33|85.02|85.24|84.81|87.37|84.95|81.48|82.01|82.4|83.51|81.22|82.81|80.9|77.3|73.63|76.4|88.51|86.8|88.48|87.41|87.67|87.05|85.08|85.26|86.79|87.83|86.27|87.04|87.13|87.01|85.42|82.94|83.99|84.95|83.39|80.93|81.73|82.39|83.36|82.5|82.11|80.36|77.93|78.92|80.91|80.03|80.34|80.19|81.96|81.13
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||43.56|44.9|44.07|44.49|44.01|46.17|47.41|47.41|47.63|47.55|47.78|46.66|45.78|44.73|45.26|44.76|45.19|45.43|45.02|46.02|46.58|45.02|43.93|42.69|43.04|42.66|42.69|42.34|41.62|40.33|40.83|38.93|39.23|39.94|39.44|40.19|40.56|39.99|40.84||39.66|39.35|39.9|39.9|39.81|39.89|38.89|38.95|39.07||38.64|38.18|39.04|38.23|38.24|40.07|42.99|44.93|46.32|46.53|45.89|47.53|46.01|46.92||46.81|45.82|44.57|44.07|44.52|44.03|43.79|43.48|44.54|42.54|42.15|40.64|40.9|42.11|42.22|42.68|43.49|44.84|44.47|45.07|44.26|47.03|44.88|45.12|46.75|45.9|47.38|48|47.44|45.18||45.15|44.95|44.4|44.51|44.72|44.91|44.55|46.28|47.86|47.44|46.95|47.34|48.47|46.84|46.23|46.23|46.13|47.57|46.36|47.49|46.51|47.06|46.02|45.32|45.17|45.36|46.01|44.41|45.04|47.07|48.1|48.43|47.49|48.21|49.01|47.43|46.85|47.93||48.82|49.86|51.64|51.59|51.36|51.25|52.96|58.47|56.41|55.2|54.88|54.73|55.54|56.85|56.47|55.07|53.62|53.93|53.43|53.62|54|54.9|55.22|55.98||59.54|60.53|62.06|63.07|62|62.41|61.75|59.82|62.65|62.5|62.51|62.77|63.38|63.02|63.36||62.37|62.39|61.3|60.34|61.51|62.09|61.89|61.94|59.14|59.84|60.73|61.72|62.74|61.73|61.37|62.89|61.05|61.31|64.14|63.13||65.99|67.11|66.73|67.28|68.75|69.19|70.52|70.23|70.13|70.85|70.41|71.86|73.39|74.74|76.12|76.98|76.93|76.55|72.74|70.12|68.56|71.17|72.2|71.66|72.09|71.75|70.84|70.78|70.9|68.53|68.07|68.18|67.23|68.27|67.7|67.01|66.9|65.46|64.83|61.87|63.16|62.29|63.75|63.26|62.36|60.61|59.17|60.14|61.9|62.84|63.32|61.67|62.18|61.73
01269|1082075|/equities/domo-inc|R2000GROWTH||20.69|28.67|28.02|27.89|28.38|28.45|30.47|30.3|32.27|33.67|33.97|33.17|33.9|32.3|33.57|33.09|32.89|31.64|29.18|28.84|28.01|28.49|28.74|27.85|29.93|30.71|33.38|31.65|29.78|29.48|30.06|29.54|30.64|30.25|31.08|32.18|31.57|29.91|29.82||28.04|27.8|30.09|30.02|30.97|33.24|30.86|27.33|26.65||26.05|23.78|25.01|23.8|24.73|27.72|30.68|32.32|32|32.25|32.92|34.66|31.84|31.88||34.29|30.14|29.72|28.03|30.44|30.99|30.39|30.51|33|32.26|35.1|31.72|30.5|32.14|31.71|36.89|40.49|44.2|42.03|43.4|41.42|43.86|41.82|42.87|45.66|41.86|42.82|45.79|47.42|46.57||47.91|51.39|49.61|48.78|47.89|50.65|51.12|54.15|57.17|52.47|50.57|50.13|51.85|49.22|47.35|48.46|47.85|49.57|48.5|48.12|48.28|45.35|40.81|39.81|42.76|45.5|43.46|40.91|40.12|42.95|46.47|47.89|44|44.5|44.1|43.53|39.02|41.27||42.2|44.75|48.74|49.25|48.6|48.87|50.51|49.82|48.25|47.33|46.84|44.01|45.9|48.14|46.96|44.25|40.43|41.32|40.73|43.52|40.87|42.45|42.86|42.12||45.23|44.29|46.39|46.87|44.53|44.41|44.65|43.49|47.5|49.29|49.6|51.09|48.78|49.79|50.3||50.64|51.42|51.13|49.68|48.96|46.75|49.16|47.09|48.46|48.78|50.22|52.53|51.8|48.55|48.26|65.15|64.23|72.35|73.98|72.81||73.48|73.41|75.13|84.46|86.78|88.09|88.12|85.1|88.61|85.74|85.17|88.8|87.65|86.93|90.05|88.4|86.68|88.63|88.35|87.7|87.68|89.96|92.17|91.87|92.95|92.87|93.75|90.99|87.65|89.36|87.53|84.88|83.57|80.89|82.45|81.34|81.13|79.3|84.96|84.44|83.83|81.09|82.82|84.56|84.17|82.29|78.32|77.06|79.66|77.87|76.59|76.03|75.68|77.65
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||18.66|20.4|19.62|19.15|19.23|19.39|19.95|20.77|21.36|21.7|21.24|20.58|20.72|19.23|20.24|19.08|18.79|19.41|18.82|19.61|15.45|16.15|16.94|16.89|16.85|17.49|18.11|17.11|16.33|16.26|16.65|16.17|17.24|17.44|16.96|17.29|16.7|16.24|15.9||15.65|14.86|15.69|15.75|16.26|16.3|15.46|14.41|14.32||14.61|13.77|14.58|13.46|20.41|21|20.62|22.12|22.68|22.01|22.7|22.92|20.93|21.8||22.71|21.81|22.41|22.78|23.91|23.42|23.54|23.88|26.1|25.78|24.86|20.22|20.87|22.58|23.06|27.73|32.55|39.94|37.49|36.71|34.88|36|36.49|37.49|38.92|38.24|41.29|44|44.51|43.57||43.86|45.27|44.92|45.46|47.15|47.12|48.16|47.43|47.46|46.98|45.4|44.18|44.02|41.37|41.19|41.77|42.45|42.93|42.64|43.59|43.87|41.03|39.84|38.55|40.73|42.33|42.61|41.23|41.66|43.1|43.77|45.6|43.61|43.97|42.12|43.39|39.4|41.17||41.21|38.94|34.22|35.56|35.87|37.23|38.03|38.6|37.72|37.49|36.49|35.44|36.42|37.94|37.19|34.75|34.77|36.54|36.37|38.23|38.36|38.5|36.3|35.14||36.41|38.45|40.95|40.87|39.17|39.5|42.46|41.15|45.79|47.24|46.09|47.24|45.75|44.97|46.51||45.41|45.19|44.74|43.29|44.79|44.28|44.68|44.8|45.95|45.49|46.9|48.03|47.27|45.82|44.35|46.25|44.86|47.4|45.69|48.1||48.77|48.54|49.1|49.71|49.09|51.98|53.18|52.33|50.86|50.5|52.29|53.3|54.89|58.35|57.45|58.77|57.53|58.53|53.27|53.25|52.96|52.36|51.99|51.53|52.28|52.65|50.08|48.4|48.65|49.16|49.49|49.28|48.76|48.17|49.72|49.29|48.25|47.49|49.29|49.44|48.59|49.21|53.02|51.15|53.01|54.77|54.2|54.29|54.98|53.76|51.65|50.6|49.71|50.76
01271|1073204|/equities/zuora-inc|R2000GROWTH||8.15|8.39|8.95|8.71|8.99|9.14|9.81|9.69|10.07|10.25|10.26|9.88|9.85|9.36|9.63|9.28|9|8.89|8.67|8.6|8.51|8.73|8.69|8.34|8.69|8.96|9.18|9.1|8.73|8.54|8.69|8.6|8.91|8.96|9.51|9.98|9.54|9.12|9.61||9.1|8.95|9.19|9.3|9.82|10.11|9.42|9.05|9.01||8.87|8.35|8.91|8.58|8.79|9.26|9.87|10.15|10.23|9.95|9.83|10.25|9.85|10.14||10.46|9.84|9.54|9.07|9.92|10.43|10.33|9.8|10.42|10.2|10.78|9.9|9.71|10.05|9.89|10.98|11.73|12.52|12.21|12.6|12.17|12.54|12.06|12.32|12.78|12.71|12.96|13.29|13.73|13.36||13.59|14.52|13.82|13.59|13.85|14.26|14.15|14.89|15.36|14.64|14.98|14.95|15.53|15.09|14.97|15.37|15.28|15.07|14.68|14.95|15.07|14.14|13.6|13.19|12.87|13.59|13.48|12.69|12.69|13.26|14|15.4|15.21|15.18|15.07|14.88|13.85|14.62||14.62|15.22|16.34|16.39|15.8|15.98|16.47|16.83|16.6|16.39|15.67|15.2|15.88|16.52|16.63|15.71|14.98|15.23|15.67|16.5|15.96|16.3|16.09|16||15.99|16.13|16.84|16.83|16.47|16.53|16.53|16.77|17.99|18.35|18.68|19.03|19.1|19.2|19.77||19.31|19.66|19.68|19|19.38|18.75|19.82|19.08|19.63|19.67|19.42|20.2|19.97|18.81|19.12|19.63|18.44|19.81|19.93|19.72||20.14|19.91|20.34|22.09|22.44|22.7|23.08|22.58|22.64|22.17|22.25|23.06|22.5|21.95|22.08|22.09|22|21.78|21.86|21.74|21.18|21.94|21.62|21.7|21.34|20.48|20.66|20.08|19.73|19.51|18.91|17.98|17.11|16.65|16.63|16.22|16.31|16.13|17.06|16.58|16.64|16.37|17.18|17.5|17.35|17.12|16.95|16.75|17.05|17.22|16.69|16.47|16.63|16.83
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.26|20.24||20.25|20.23|20.24|20.23|20.23|20.24|20.23|20.24|20.23|20.24|20.22|20.23|20.22|20.23|20.22|20.22|20.16|20.18|20.18|20.17|20.17|20.18|20.17|20.17|20.17|20.18|20.17|20.15|20.12|20.13|20.15|20.15|20.11|20.17|20.09|20.11|20.16|20.21|20.14|20.12|20.14|20.15|20.09|20.14|20.12|20.09|20.08|20.09|20.11|20.09|20.1|20.1|20.09|20.05
01273|17405|/equities/techtarget|R2000GROWTH||65.61|69.19|67.26|67.91|68.18|69.39|70.77|69.51|71.68|71.84|71.75|69.87|69.61|68.37|69.54|69.62|69.32|69.16|68.01|66.78|65.19|63.35|61.52|58.78|59.19|60.99|63.7|62.43|60.57|59.23|59.69|59.22|60.15|62.52|64.79|66.59|67.29|65.8|66.78||65.72|65.72|67.35|67.91|69.89|70.56|68|65.4|67.77||66.97|65.92|68.95|66.04|65.06|66.54|70.2|72.51|73|73.23|72.35|73.3|70.79|71.09||71.39|68.87|66.93|66.32|67.46|67.3|67.45|65.92|67.48|66.7|69.22|63.92|61.25|62.72|57.57|62.13|63.7|69.05|68.99|69.8|67.31|68.63|67.38|67.72|70.65|69.08|69.72|72.92|75.32|73.8||74.16|76.58|74.4|75.25|75.69|77.85|77.34|80.73|82.76|83.1|81.28|81.54|83.65|80.68|78.68|81.94|81.19|83.4|82.66|83.7|81.75|77.56|73.89|72.36|72.53|75.71|75.81|71.52|70.34|70.29|72.52|76.93|75.96|78.38|77.23|76.71|71.98|73.38||74.72|77.06|79.73|79.57|76.34|76.27|79.63|91.62|87.67|84.67|84.69|80.3|82.81|83.71|82.94|78.4|75.69|78.11|78.15|82.86|79.58|83.05|84.38|82.8||85|85.39|88.87|88.32|85|84.25|88.85|89.66|95.54|96.91|95.66|96.95|96.65|96.65|97.95||98.48|95.6|92.82|88.04|89.36|86.78|91.61|86.26|92.41|94.21|93.27|95.64|99.08|92.15|89.85|94.2|89.66|96.63|97.39|96.72||97.99|98.8|104.78|106.86|108.74|110.29|110.5|107.87|108.05|104.49|101.35|105.35|102.55|99.99|98.77|97.82|95.19|95.63|94.31|91.78|88.15|96.08|88.57|87.08|87.69|87.36|88.96|87.66|87.05|85.7|84.73|82.74|81.28|83.11|86.51|82.78|82.31|79.36|83.12|82.42|83.78|84.8|88.41|89.97|89.56|87.11|86.08|83.04|89.42|88.12|87.46|85.2|85.08|84.94
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||9|9.07|8.55|8.53|8.38|8.93|9.15|9.22|9.25|9.26|9.59|9.23|9.98|9.71|10.28|10.17|10.38|10.41|9.84|9.42|9.58|9.5|9.08|8.99|9.28|9.67|10.21|10|9.47|9.44|9.5|9.39|8.99|9.07|8.89|9.32|9.04|8.77|8.93||8.55|8.57|8.57|9.03|9.18|9.19|9.28|9.02|9.04||8.54|8.1|8.74|8.24|8.33|8.94|9.04|9.46|9.47|9.24|9.71|10.51|9.9|10.38||10.75|10.32|9.8|9.61|11.02|11.07|11.4|11.14|10.61|9.71|9.85|9.33|8.29|9.31|9.47|10.02|9.9|10.54|10.15|10.29|10.06|10.5|10.25|10.48|10.95|11.01|10.91|11.55|12.16|11.81||12.42|12.69|12.12|12.24|12.48|13.08|13.26|13.91|14.49|13.02|12.9|13.08|13.11|12.46|12.13|12.66|12.19|12.52|12.17|12.49|12.06|11.53|10.65|10.3|11.03|11.45|11.46|10.89|10.65|10.78|11.18|12.15|12.2|12.2|11.94|11.86|10.52|11.31||11.66|12.76|12.9|12.66|11.65|11.56|12.22|12.63|11.74|11.24|11.34|11.08|11.41|11.97|11.81|10.45|10.18|11.2|11.46|11.94|12.02|12.71|13.43|14.11||14.88|15|15.76|15.76|15.59|16.24|16.33|16.83|17.38|16.71|15.73|16.16|15.69|16.28|17.03||17.22|17.09|17.06|16.57|17.04|16.77|17.97|17.35|17.21|17.83|17.86|18.8|18.34|17.28|17.62|18.99|19.77|21.39|22.08|19.79||20.38|20.1|21.29|21.28|20.09|21.41|23.68|21.59|21.16|20.95|18.89|19.92|19.08|19.01|17.61|18.06|17.73|17.5|16.05|15.78|14.54|14.8|14.84|13.85|14.38|14.33|14.65|14.46|14.15|14.45|14.49|14.14|13.62|13.55|13.96|13.89|14.05|14.05|14.84|14.65|14.69|15.12|15.79|14.97|14.53|13.66|13.37|13.3|13.5|12.61|13.21|13.25|13.6|13.56
01275|1061934|/equities/cactus-inc|R2000GROWTH||43.54|45.15|44.06|42.96|40.44|40.73|41.74|40.22|40.33|41.46|43.56|42.06|40.31|40.42|39.61|39.52|38.04|39.68|40.73|40.57|41.59|39.91|40.42|37.79|38.02|35.89|35.58|36.98|38.24|37.06|35.36|35.69|36.75|36.42|38.92|39.47|39.75|37.85|38.61||39.8|40.27|41.84|42.03|41.23|39.11|37.32|36.83|39.59||39.08|42.57|44.42|44.7|46.45|50.03|52.49|54.47|56.04|54.47|53.14|52.71|53.58|52.42||53.34|52.98|51.4|50|50.02|48.29|47.84|47.08|48.77|48.75|47.43|45.56|45.82|44.79|44.68|48.99|48.89|52.91|50.76|49.69|49.93|52.7|51.34|50.88|51.04|56.08|58.3|61.9|61.17|61.65||60.27|58.51|57.42|54.96|57.84|55.96|55|55.76|57.05|57.26|56.74|55.05|55.27|54.13|56.48|54.09|54.69|54.69|52.95|50.95|50.7|47.73|48.74|50.59|55.7|59.6|55.68|60.66|60.33|54.74|52.05|53.6|48.73|50.66|49.08|47.63|47.55|47.89||47.78|49.63|49.35|50.15|48.8|49.51|48.61|49.02|48.21|49.28|49.48|47.08|47.93|49.73|48.46|48.75|48.73|49.24|48.12|46.09|45.38|46.27|45.51|45.5||45.97|43.85|44|44.46|42.04|42.7|42.71|41.6|42.18|40.87|38.13|38.09|37.71|37.92|38.25||37.32|37.71|36.66|35.79|36.83|36.85|36.84|36.89|38.22|39.61|38.18|38.42|38.27|37.78|35.4|36.64|35.51|36.5|37.22|36.37||38.51|39.06|37.66|37.8|39.06|39.9|41.44|41.34|41.71|42.08|41.77|43.64|42.6|41.47|42.21|43.47|44.14|44.39|43.5|44.28|43.59|45.58|46.02|44.8|44.88|44.99|44.48|44.05|42.03|42.07|42.22|42.23|41.8|42.03|40.67|39.33|40.65|40.89|39.24|37.72|36.82|37.61|37.41|34.94|35.14|33.49|33.37|33.57|34.66|35.61|36.89|35.1|36.28|35.52
01276|17514|/equities/virtus-investment|R2000GROWTH||199.17|208.83|205.24|204.66|205.97|211.4|219.28|216.5|219.76|220.97|218.12|213.4|211.6|204.27|207.61|205.11|207.64|207.47|202.92|204.58|206.32|202.38|196.07|190.9|193.25|190.18|191.59|189.49|184.67|177.83|180.52|176.23|173.295|172.55|167.49|174.95|180.07|175.26|179.27||173.75|171.02|179.94|184.74|187.8|190.26|182.92|175.22|175.79||170.65|168.44|178.6|176.36|172.05|182|187.88|191.18|194.66|197.4|192.61|195.09|189.5|192.66||193.96|191.75|184.35|181.29|182.43|183.55|177.44|175|181.05|171.29|172.91|169.67|165.43|171.41|170.19|174.78|176.2|183.87|177.81|179.86|177.16|184|182.43|185.03|197.42|196.64|203.5|209.74|209.6|198.62||203|207.01|198.28|198.89|203.8|218.32|221.15|232.06|237.63|239.73|239.99|242.53|247.37|240.23|244.53|241.68|237.97|243.18|239.87|238.51|236.76|231.35|218.2|213.65|211.64|212.68|217.05|206.05|206.73|220.38|234.7|240.09|231.4|240.62|248.25|241.33|239.74|250.17||252.43|250.94|263.96|262.03|253.38|256.24|258.88|270.01|262.88|260.79|269.5|250.44|258.5|261.99|261.68|247.84|245.4|249.84|252.05|262.42|261.51|273.88|276.98|283.33||284.3|285.01|292.99|291.6|287|290.01|284.22|286.25|296.5|290.08|297.1|297.43|296.72|298.22|297.82||296.46|291.09|289.24|278.82|289.73|289.94|283.45|284.84|285.5|293.74|294.57|300.59|299.96|293.3|291.73|302.55|288.08|297.38|303.37|304.46||316|315.19|313.87|316.25|321.31|322.54|326.93|330.92|333.46|325.01|317.01|317.39|327.41|329.02|326.47|328.44|322.77|322.59|320|311.2|309.33|332.01|332.95|325.09|321.21|322.94|325.46|318.14|321.65|320.4|310|310.4|317.4|325|321.62|319.11|321.51|315.46|314.8|310.32|311.84|312.98|323.73|323.69|322.02|311.65|303.78|303.68|321.62|325.36|323.15|315.53|316.9|312.68
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||75.13|77.27|76.89|75.57|76.37|76.44|76.21|75.96|76.32|75.88|75.2|73.07|73.6|67.59|68.65|69.58|68.51|68.56|68.85|68.85|69.49|69.53|68.85|67.58|67.15|66.11|66.27|65.11|64.57|63.55|64.09|63.3|64.36|65.73|65.76|66.8|66.8|65.58|66.49||67.32|65.18|65.97|63.99|64.95|65.26|62.81|60.91|60.95||60.77|59.28|61.79|62.3|63.43|64.51|64.81|65.6|66.08|65.25|64.5|64.21|62.29|63.26||64.16|62.27|62.54|60.77|61.23|59.32|60.17|59.04|59.88|57.6|56.24|52.1|51.19|54.38|49.27|51.88|51.08|51.6|50.41|50.83|50.67|51.49|52.39|53.52|56.01|54.01|56.43|57.39|57.1|56.77||56.82|57.68|58.11|58.97|59.82|60.05|60.09|60.58|63.43|63.85|63.22|61.5|61.29|60.02|59.41|58|56.7|56.6|55.6|57.28|56.17|55.24|53.88|51.97|53.83|55.85|59.4|59|59.36|58.35|58.19|58.1|57.52|57.71|57.19|56.59|55.15|55.55||55.52|54.62|57.5|58.39|58.15|58.47|58|56.92|54.56|46.97|46.61|46.06|46.7|48.83|48.35|45.96|43.77|47.41|49.23|49.96|49.06|50.33|50.49|51.55||52.69|52.29|52.1|53.44|52.83|52.63|52.54|52.36|53.76|54.7|53.04|53.56|53.26|53.49|53.11||54.16|53.43|51.17|50|53.12|49.55|50.63|51.9|51.78|51.85|53.47|55.45|54.28|54.81|52.77|53.64|50.16|51.25|52.42|51.92||55.31|55.43|55.12|56.17|55.94|58.07|59.41|57.9|59.96|59.04|61.51|60.2|71.13|74.59|72.46|73.27|71.64|70.78|68.71|67.4|68.51|71.59|71.59|71.75|71.63|70.98|69.45|67.07|69.91|70.76|69.87|67.81|66.64|67.5|68.47|66.74|68.68|70.3|72|70.59|70.46|69.77|69.35|69.49|69.63|68.93|70.45|68.97|70.22|68.33|67.54|68.19|68.01|67.47
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||73.71|76.67|75.8|75.22|74.85|76.42|76.54|76.5|77.05|77.88|77.66|77.24|77.95|75.19|75.8|74.74|74.42|74.35|73.72|74.26|73.69|72.6|70.95|69.88|69.73|69.47|69.39|70|69.72|67.33|67.91|66.56|65.46|65.7|65.4|66.12|66.98|65.97|66.1||65.03|63.59|64.74|67.12|68.57|68.32|65.49|65.53|66.49||65.58|64.66|66.35|64.98|66.11|69.89|70.4|73|75.63|75.05|75.2|76.42|74.45|76.21||77.12|75|75.34|73.51|73.35|72.47|71.94|71.36|73.25|71.24|72.87|71.01|69.87|73.24|75.79|76.22|76.54|79.92|77.72|77.99|77.69|80.6|79.08|78.53|82.17|82.01|83.86|86.66|85.41|81.96||82.54|85.14|84.87|85.12|85.98|87.5|87.65|86.94|87.49|87.7|85.89|86.04|86.63|84.61|83.67|82.34|82.01|83.37|82.13|82.82|80.71|80.81|77.84|77.45|77.61|77.76|77.92|76|75.73|78.01|79.77|81.22|78.79|81.26|80.77|78.06|78.8|79.66||79.82|79.25|82.15|81.82|80.08|80.75|82.04|83.77|82.06|80.57|80.1|80.12|81.59|83.81|83.53|81.66|81.8|81.48|82.75|83.94|83.9|85.16|87.41|86.68||87.4|89.44|90.08|89.82|88.44|90.9|90.65|90.18|93.09|91.28|92.51|91.93|91.49|92|93.01||89.96|90.25|90.91|88.18|91.3|91.85|92.09|90.73|91.8|90.62|90.64|93.45|92.64|89.75|89.04|90.91|88.18|89.77|92.91|93.27||99.12|98.83|97.98|98.44|99.81|98.66|99.72|99.7|99.75|98.75|98.3945|99.1549|98.6117|99.1944|97.6934|97.17|94.4939|94.8691|93.7039|92.3609|90.2773|92.825|92.2325|91.561|90.3859|91.0475|88.638|86.7025|86.2483|86.0705|84.4313|83.6116|83.6709|85.2805|84.7473|84.8855|85.5175|84.5794|84.2436|82.7229|82.0514|83.1475|85.7249|84.6584|85.0336|83.4437|82.9895|83.3252|86.1298|85.5175|84.6288|84.1251|85.1126|85.5768
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||5.97|6.9|6.57|6.01|5.65|6.4|7.17|7.61|8|8.36|8.79|7.94|7.69|6.66|6.9|6.06|5.81|5.21|4.85|4.47|4.37|4.49|4.49|4.27|4.36|4.47|4.8|4.46|4.24|3.925|4.24|4.625|5.12|5.1|4.88|5.45|5.6|5.15|5.2||4.47|4.42|4.57|4.86|5.31|5.61|5.46|4.87|4.61||4.24|4.05|4.28|4.1|4.02|4.28|4.54|4.71|4.88|4.985|5.09|5.6|5.13|5.63||6.17|5.41|5.37|5.39|5.74|5.61|5.6|5.22|5.73|5.51|5.84|4.99|4.665|5.33|5.28|6.12|6.42|7.29|6.83|6.85|6.34|6.55|6.64|6.67|7.19|6.82|6.67|7.01|7.43|7.34||7.54|8.15|8.12|8.21|8.49|8.77|8.8|9.46|10.43|9.48|9.1|9.65|10.32|9.54|9.24|9.67|9.88|10.18|9.94|10.72|10.93|10.26|9.16|8.43|9.9|10.94|11.23|10.65|10.43|10.68|11.3|11.7|12.16|11.92|11.36|11|10.04|10.32||11.47|11.03|11.88|11.38|10.98|11.24|11.31|11.79|10.99|11.01|10.85|10.66|11.41|11.44|11.18|10.06|9.42|9.79|10.24|10.67|10.05|10.39|10.66|11.12||12.43|13.2|14.45|14.7|16.58|16.76|17.17|17|18.98|20.9|20.46|20.88|19.59|19.87|20.76||21.42|21.74|21.57|20.48|21.04|19.26|21.99|20.86|21.01|20.88|20.97|22.9|22.74|20.19|20.47|21.56|21.14|23.21|23.06|23.32||23.39|22.87|22.68|26.47|25.18|27.05|28.06|26.7|27.32|26.97|26.47|28.99|29.49|29.16|30.08|29.5|27.95|27.68|26.48|26.69|25.51|25.77|25.86|25.47|25.58|25.21|25.37|24.29|24.39|24.55|24.07|24.3|23.98|24.88|25.56|23.87|25.11|24.35|25.84|25.55|24.86|24.87|26.11|25.58|27.52|27.28|27.41|27.99|29.44|27.59|27.64|28.16|28.47|29.85
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||28.79|30.31|29.99|29.65|29.47|30.7|31.24|31.64|31.42|31.29|31.16|30.3|29.84|29|29.25|28.44|28.89|28.34|28.09|28.38|28.95|29.85|28.35|31.62|31.11|31.57|31.68|30.56|30.3|29.15|28.91|27.97|28.1|28.22|28.75|29.71|29.9|28.85|28.14||27.48|27.24|26.76|26.92|27.64|26.94|26.47|27|27.22||26.51|26.25|28.05|27.91|27.37|28.42|29.51|29.96|30.86|30.55|30.94|31.11|30|28.82||29.22|27.7|27.01|27.16|26.86|26.71|26.62|26.39|28.09|27.56|28.31|27.98|27.96|27.99|27.44|28.86|29.84|31.09|30.37|30.75|31.22|32.02|32.35|33.24|34.82|34.75|35.66|35.79|34.9|33.96||35.48|36.1|35.53|35.34|35.5|35.63|34.99|34.72|36.24|35.79|35.4|35.97|35.88|34.68|35.5|35.54|35.89|36.23|35.79|36.06|35.64|35.22|34.64|33.57|32.87|33.26|33.16|32.16|31.97|32.9|33.21|33.4|31.42|32.52|33.22|32.49|31.52|32.5||33.37|33.88|34.69|35.11|33.4|29.79|30.39|31.74|31.38|29.94|30.76|30.8|32.05|31.94|30.54|30.08|29.5|30.16|31.08|32.28|31.51|31.98|32.11|32.47||32.7|33.59|34.3|34.15|34.05|34.67|35.5|35.65|36.98|36.26|36.4|36.24|36.73|36.66|36.47||36.07|35.97|35.51|34.17|34.97|35.25|35.45|35.87|36.95|37.47|36.94|37.05|36.82|36.43|35.45|35.72|34.24|35.05|36.1|36.09||37.14|37.18|37.13|37.9|37.74|37.71|37.78|37.28|37.46|37|36.03|35.97|35.9|35.72|35.48|35.32|35.56|36.12|36.28|36.8|35.99|36.11|36.39|36.4|35.8|35.7|35.84|36.23|35.68|36.68|35.62|||||||64.95|64.37|64.29|65.2|63.63|64.15|63.46|62.68|61.51|60.15|61.16|61.48|62.88|63.76|62.49|63.58|62.82
01281|15434|/equities/venaxis|R2000GROWTH||6.79|7.43|7.29|7.1|7|7.25|8.28|8.35|9.17|9.76|9.93|9.52|9.11|8.145|8.71|8.27|8.18|8.12|7.75|7.33|7.32|7.4|7.15|6.21|6.65|7.12|7.62|7.02|6.98|6.23|5.57|5.32|4.93|4.84|4.87|5.46|5.28|4.53|4.73||4.24|4.19|4.5|4.76|4.89|5.19|4.94|4.6|5.09||4.65|4.53|4.86|4.89|4.65|5.17|5.47|5.97|6.17|6.37|6.21|6.87|6.52|7.19||7.24|6.73|6.43|6.27|6.86|6.84|7.13|6.93|7.62|7.19|7.97|7.31|6.84|7.53|7.67|9.49|10.19|11.57|10.84|10.97|10.14|10.94|10.98|11.08|12.04|11.85|12.8|13.95|14.88|14.79||14.97|16.01|15.47|15.91|16.68|17.42|17.66|19.23|20.69|20.73|21.17|22.04|23|22.86|20.76|21.54|20.84|20.75|19.62|19.53|18.43|16.39|14.91|14.16|15.14|16.51|16.84|15.1|14.95|14.92|15.97|17.73|17.5|17.23|16.22|16.25|15.07|15.95||16.97|17.76|19.59|19.73|17.92|18.37|19.27|19.65|18.29|17.7|16.57|14.79|15.57|16.69|15.94|14.7|13.45|14.33|14.64|15.13|14.995|17.47|17.49|18.7||20.68|20.15|21.13|20.86|20.09|20.36|20.48|21.44|24.38|22.74|22.33|23.5|23|23.65|25.85||25.67|23.62|24.05|22.52|23.24|23.88|25.87|24.93|24.37|26|26.5|29.34|29.68|28.14|28.64|32.97|35.6|37.37|37.37|34.92||37|36.13|33.45|36.18|33.63|35.28|36.9|42.09|44.19|39.53|36.49|39.86|36.69|31.49|32.72|32.76|31.9|28.09|27.22|27.54|26.59|28.44|29.59|28.28|29.44|31.44|30.83|29.8|27.85|26.12|25.64|25.51|27.63|25.83|26.12|26.61|26.34|25.25|26.1|25.7|24.87|25.78|27.77|27.93|29.39|28.73|27.36|27.53|29.3|29.37|30.33|28.84|29.3|29.62
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||24.62|25.54|24.18|22|21.19|20.68|22.04|19.32|19.73|20.61|21.02|20.96|21.56|21.35|24.06|35.7|35.33|32.91|31.48|29.86|30.68|30.05|30.37|29.73|30.92|31.94|33.48|34.03|35.2|34.46|35.63|35.3|35.85|33.96|32.36|35.88|36|36.49|36.49||30.44|30.39|32.05|30.54|32.92|31.08|33.3|32.36|32.52||30.95|30.93|31.24|28.97|30.96|33.15|34.61|34.76|34.64|32.16|31.71|28.59|27.45|28.28||29.63|27.8|26.88|27.09|28.2|28.78|27.68|27.18|27.84|25.27|24.54|22.62|22.71|24.42|20.71|23.11|25.09|27|26.5|26.9|25.38|26.41|25.91|26.72|29.24|29.22|29.41|30.69|31.56|31.17||34.11|36.5|34.56|32.91|32.99|35.78|35.65|35.88|36.44|35.62|32.76|30.88|34.54|30.17|36.33|36.75|37.09|39.6|37.78|39.02|37.38|34.15|31.89|32.45|32.87|33.32|33.08|30.9|31.27|32.16|31.03|32.8|33.23|32.74|26.13|25.58|24.89|25.13||25.78|26.22|27.1|26.75|25.29|24.81|25.49|26.84|25.8|26.99|26.44|26.53|27.83|29.53|28.12|24.9|24.12|26.43|26.72|26.47|26.18|27.26|27.8|27.6||28.74|28.13|28.51|29.48|28.38|28.71|29.46|28.32|29.79|27.32|26.37|26.38|25.61|26.12|26.98||28.06|27.45|28.48|29.12|29.41|28.83|29.31|28.9|28.28|29.32|29.11||54.42|48.92|78.69|85.93|91.06|85.6|81.8|81.4||84.85|84.48|89|89.75|88.1|90.64|94.84|95.69|102.45|102.56|105.41|110.96|107.08|105.32|102.09|102.01|98.12|99|96.01|96.33|96.08|97.08|97.17|97.23|98.8|98.36|98.88|96.35|98.44|99.87|99.9|100.57|98.67|98.99|97.73|96.53|98.76|101.37|103.99|100.61|105.33|106.95|112.37|109.77|110.72|108.86|110.92|106.77|109.94|107.57|106.05|106.42|109.14|108.43
01283|21079|/equities/medifast-inc|R2000GROWTH||134.34|133.46|129.47|131.54|135.59|134.8|140.7|142.03|142.87|138.48|136.79|132.02|128.5|126|136.49|138.78|148.05|171.6|174.69|175.61|168.19|170.56|169.14|167.67|171.82|172.53|176.03|174.44|173.74|169.74|171.83|168.45|174.37|175.58|177.04|176.29|182.52|184.25|187.67||184.17|180.51|182.94|187.15|189.17|189.88|183.57|178.75|179.17||177.17|175.56|180.74|177.87|179.14|189.79|191.56|189.5|189.47|184.23|184.21|189.43|174.81|166.75||173.19|167.53|162.36|157.78|166.87|162.79|163.24|158.52|164.43|165.28|178.89|174.58|169.8|176.11|180.9|181.51|183.03|191.98|188.03|174.54|178.36|178.53|181.59|178.97|187.19|177.79|186.7|194.92|188.49|179.61||184.06|184.93|181.68|181.9|179.72|178.46|174.79|176.68|179.37|176.34|170.78|171.04|176.64|170.97|171.24|171.25|175.2|181.67|183.77|186.26|180.52|175.37|169.44|163.59|172.75|174.53|182.41|179.64|177.27|186.23|188.7|192.36|192.79|186|178.06|172.64|176.16|182.86||177.06|185.03|191.25|190.8|188.67|190.92|190.88|193.02|196.12|191.74|188.14|185.62|194.88|198.63|198.71|191.75|189.78|189.98|191.43|195.39|192.03|197.26|202.08|203.64||203.96|202.83|207.53|196.46|197.32|214.64|219.02|211.52|214.05|215.83|209.43|210.84|213.23|207.79|207.53||204.2|207.3|205|217.04|211.88|210.6|213.6|200.09|196.31|196.84|200.23|207.9|204.38|203.97|199.04|203.89|200.13|205.74|210.38|210.97||220.23|219.28|218.91|220.84|218.29|227.72|230.36|229.26|227.2|228.45|222.75|224.25|219.84|222.19|215.88|214.16|212.18|211.67|196.27|197.94|192.15|202.34|205.41|201.66|199.27|198.73|196.95|196.5|190.9|193.3|190.33|189.33|191.95|192.08|194.01|185.81|189.79|188.32|193.97|192.64|198.57|201.76|210.25|203.68|208.73|208.21|214.31|216.59|219.55|215.6|218.8|219.22|233.25|233.2
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||54.06|58.14|56.99|56.29|57.3|58.26|58.12|58.14|57.95|57.73|57.56|56.26|57.21|58.32|58.51|58.89|57.58|57.89|55.98|56.18|56.56|56.77|56.99|56.78|56.98|55.18|55.43|53.18|54.21|53.46|55|52.9|53.96|55.36|56.68|56.97|57.98|57.66|58.35||57.85|58.3|58.63|57.32|57.21|57.43|56.28|54.23|53||53.72|52.9|54.55|51.49|54.66|55.77|56.85|59.39|62.34|60.64|64.31|65.27|63.45|63.25||64.44|62.18|60.23|60.65|63.11|63.59|63.04|61.41|63.58|63.54|61.55|61.14|59.9|60.3|59.51|62.99|63.93|68.56|73.01|74.32|74.57|75.32|74.41|74.25|76.38|74.52|76.16|75.24|73.95|73||74.68|75.87|74.06|73.24|81.64|81.08|78.99|76.61|77.35|77.89|76.32|75.67|76.18|75.88|76.49|75.61|74.46|75.37|72.64|72.92|73.38|71.37|70.59|70.53|71|71.37|71.5|69.88|71.2|72.33|71.63|71.28|67.67|66.69|67.13|64|62.58|62.71||63.94|64.05|64.17|64.74|64.32|63.69|64.34|63.82|63.7|63.31|64.36|63|63.07|62.39|62.77|61.5|61.44|61.56|61.84|63.29|63.43|64|64.26|63.88||64.08|61.33|61.02|62.05|61.23|60.03|60.73|60.36|61.6|61.2|60.17|60.89|62.21|61.34|61.4||61.66|60.34|58.7|58.96|57.74|56.24|57.57|56.5|57.39|56.92|56.29|58.62|56.8|54.1|52.53|53.75|53.29|52.62|51.11|51.63||54.25|54.36|54.6|55.71|56.26|56.78|57.03|55.99|57.04|56.81|57.76|58.54|58.95|58.09|56.29|56.4|53.64|53.75|52.28|52.09|51.66|52.41|52.91|52.61|53.12|53.11|52.52|53.08|53.2|53.84|52.11|52.01|50.76|47.97|48.62|48.92|48.21|49.45|56.98|56|56.72|57|57|57.86|57.99|57.59|57.15|55.38|55.38|55.16|55.18|54.64|55.54|55.4
01285|16956|/equities/progress-software|R2000GROWTH||48.62|50.69|49.35|49.12|49.45|50.64|51.13|51.18|51.03|50.21|49.58|47.86|48.02|46.94|47.23|47.34|47.7|47.97|46.86|47.13|46.96|46.64|46.06|45.07|45.58|45.95|47.06|46.7|45.2|43.95|44.63|43.72|43.42|44|44.66|45.09|45.12|44.36|45.44||45.03|45.3|46.16|48.8|50.83|51.56|48.05|47.34|47.55||46.93|46.1|47.94|46.79|46.7|48.49|49.76|49.97|50.33|49.95|49.9|50.89|49.23|48.31||48.35|47.83|47|46.73|46.63|46.7|46.5|45.94|47.13|46.59|47.06|45.66|45.81|47.52|45.65|46.76|47.33|49.89|48.61|48.49|47.98|48.45|46.2|46.28|47.99|48.42|49.53|49.88|49.46|48.01||47.48|45.94|45.18|44.44|45.46|45.75|45.13|46.01|46.94|47.1|47.09|46.21|46.2|44.75|44.42|44.6|44.39|45.83|45.48|45.32|45.3|44.54|43.91|43.2|43.85|43.55|43.29|42.48|42.9|44.28|45.06|45.19|43.88|44.08|44.21|43.61|42.77|43.6||43.98|44.98|45.59|45.3|44.93|45|44.93|45.93|45.3|45.19|44.86|44.53|45.9|46.3|45.51|45.68|44.12|44.48|44.51|45.92|44.5|44.49|43.06|45.4||45.92|45.66|46.97|46.95|46.2|45.63|46.33|46.29|47.96|48.15|48.27|48.66|49.16|49.05|48.76||48.32|47.97|47.88|45.73|46.79|46.17|48.05|46.57|47.07|48.46|48.52|48.05|48.62|48.45|48.89|49.16|48.41|48.45|49.52|48.79||50.75|50.93|51.54|52.48|52.61|52.61|53.18|52.34|52.22|51.56|51.46|52.3|52.58|52.24|52.2|52.34|51.93|52.12|51.41|49.86|49.71|49.25|50.35|51.15|50.65|50.09|49.7|49.59|50.18|50.33|48.97|48.5|48.88|49.08|49.47|49.35|49.79|49.07|49.82|49.19|48.76|48.95|51.18|53.1|46.21|45.21|44.6|45.03|46.09|46.2|46.18|44.65|45.52|45.36
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||24.4|25.4|25.16|25|24.31|24.65|24.88|25.91|26.75|27.9|28.6|27.85|30.65|28.84|30.06|30.17|29.25|29.01|27.92|27.43|27.81|28.95|29.62|28.95|29.36|28.97|30.16|30.17|29.3|27.73|29.02|28.62|31.1|30.69|30.09|29.76|28.99|27.3|27.81||25.87|25.47|26.01|25.73|26.65|24.84|25.89|24.54|24.7||24.53|23.17|23.92|22.26|22.09|23.12|23.83|25|26.5|24.98|25.06|24.98|25.52|25.81||26.7|24.46|23.66|22.82|24.14|24.36|24.93|22.71|23.09|22.28|22.63|20.64|19.08|21.96|20.62|21.58|20.84|22.27|21.43|20.86|20.35|21.6|21.37|21.96|22.92|21.46|21.91|22.9|23.25|23.02||23.93|23.18|21.84|21.75|22.17|22.83|22.33|22.42|25.33|25.3|25.72|25.91|22.58|21.19|21.81|25.23|24.76|26.4|25.33|26.12|25.12|24.84|22.99|22.09|21.84|22.43|23.23|22.55|22.47|23.2|24.3|24.13|24|25.19|27.83|28.22|27.8|29.48||30.13|30.95|32.91|32.24|30.08|32.06|32.29|34.15|32.93|34.43|33.42|33.46|33.02|35.18|34.33|33.97|31.26|32.31|31.36|32.88|33.46|33.14|34|35.74||38.7|37.65|40.01|34.77|33.42|33.63|33.86|33.86|37.11|39.4|41.87|40.62|39.11|39.38|40.41||41.75|42.7|43.37|51.16|53.92|54.03|51.62|46.03|44.49|43.6|42.26|41.89|42.98|38.39|44.31|45.94|46.97|47.42|40.48|36||32.02|30.97|31.61|32.75|31.69|33.65|33.42|32.89|33.11|33.06|32.24|32.49|32.54|31.26|36.68|36.8|36.77|37|37.73|38.61|39.15|40.29|41.27|40.21|39.93|39.73|40.3|38.8|39.09|40.23|40.52|40.94|40.02|37.03|34.57|33.53|35.29|34.04|34.35|43.52|43.16|42.87|45.04|43.82|44.69|45.99|51.02|49.7|54.54|52.61|52.31|50.17|49.87|51.7
01287|48422|/equities/xencor-inc|R2000GROWTH||27.85|29.63|29.89|28.97|29.11|29.66|29.93|30.34|31.01|31.08|30.47|28.66|30.43|29.21|29.41|29.34|29.67|29.57|29.01|28.01|28.69|29.18|29.86|29.29|29.03|29.18|29.55|29.74|30.67|30.07|31.01|30.79|31.32|31.02|30.65|32.04|32.2|32.44|30.45||28.86|27.37|27.2|27.06|27.76|27.12|26.58|24.23|23.66||23.02|21.38|21.23|20|19.74|20.53|21.46|22.23|21.83|21.17|21.69|21.53|21.79|22.33||22.69|22.36|22.23|22.45|22.75|23.55|22.98|22.55|24.81|23.62|23.95|23.79|23.34|25.37|24.65|25.76|24.75|26.03|25.79|26.01|24.98|26.13|26.5|26|26.67|26.34|26.45|26.92|26.52|25.69||26.69|27.17|26.54|26.58|27.31|28.15|28.54|28.29|29.01|28.54|26.68|27.48|28.76|27.67|28.13|28.75|28.07|29.01|28.35|29.09|28.47|28.14|26.82|26.78|27.49|28.28|28.88|28.5|28.29|28.59|30.02|31.16|30.88|31.31|31.62|32.49|31.48|32.08||32|32.02|32.58|33.26|33.34|33.62|33.96|35.32|34.57|32.54|32|31.3|32.08|33.5|34.37|32.45|31.92|33.5|32.9|35.2|34.26|34.83|34.97|35.09||37.05|36.11|36.45|37.75|38.08|37.97|39.47|39.26|41.09|41.63|40.12|40.74|40.82|40.61|40.44||40.72|40.12|39.19|39.01|38.04|36.36|36.55|33.74|33.94|33.79|34.17|35.8|35.57|34.53|35.16|36.73|35.68|36.22|36.09|35.44||37.02|36.89|37.29|36.86|36.97|37.32|37.63|37.45|38.66|39.57|39.01|38.39|40.6|41.29|42.64|43.44|41.3|40.86|39.56|39.69|38.96|38.82|39.02|39.24|38.72|38.22|38.09|37.24|38.47|38.85|38.69|37.94|37.43|37.2|36.72|35.72|35.79|35.52|33.67|32.66|32.15|33.49|34.95|33.88|34.38|33.43|33.74|33.82|34.57|33.42|33.36|32.73|33.23|32.63
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||76.56|77.68|76.57|75.55|74.97|77.3|78.85|77.89|79.53|79.06|78.08|75.44|73.86|72.72|72.93|71.83|70.04|66.47|64.21|61.77|62.37|60.78|60.3|58.49|58.79|57.99|60.51|58.18|57.36|54.16|56.02|56.51|57.82|58.09|59.12|61.5|61.14|62.23|65.07||64.76|64.4|61.94|63.52|64.43|64.52|61.49|60.87|56.78||55.99|54.43|60.97|63.76|61.64|62.59|64.15|66.19|66.53|64.5|63.67|62.85|61.96|62.15||64.19|62.26|61.87|60.9|60.1|59.49|58.79|58.91|62|58.21|59.12|56.53|52.92|51.48|51.18|52.48|53.2|57.48|56.38|55.17|54.45|56.57|56.09|55.36|57.66|56.44|58.79|59.93|59.23|59.77||59.92|61.85|61.43|61.43|64.09|67.35|67.38|66.33|66.91|68.99|63.99|62.31|64.49|62.56|64.12|64.12|60.88|63.06|60.43|61.85|63.11|62.33|61.02|59.16|59.05|61.26|60.7|58.28|56.61|57.25|59.25|62.92|63.49|64.43|62.13|60.25|55.58|56.45||55.23|54.27|53.68|54.4|52.33|51.76|54.15|54.75|55.58|54.66|53.45|51.75|53.14|53.43|52.75|49.07|48.98|49.53|47.24|47.66|45.86|46.58|47.5|47.78||51.67|53.83|56.19|56.86|56.98|59.09|57.84|58.41|60.79|62.81|64.77|63.76|63.84|63.98|64.26||64.73|62.66|61.78|60.95|62.6|64.14|63.46|60.58|62.14|64.05|64.75|66.87|68.29|67.04|66.68|71.71|71.39|73.08|74.96|76.6||79.83|82.32|83.86|83.64|85.8|86.97|89.39|90.36|92.86|95.86|94.75|95.27|94.88|95|90.93|90.1|92.13|90.36|91.45|88.47|84.6|86.24|83|81.1|81|81.13|81.1|78.85|81.73|81.16|78.88|78.26|78.29|78.8|80.7|79.14|80.17|79.57|81.16|80.83|80.12|79.06|85.52|84.65|85|84.9|84.54|85.6|86.45|86.24|86.2|86.34|87.85|89.39
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||42.45|43.89|42.18|41.49|41.28|42.44|43.79|43.08|43.97|43.36|43.22|41.7|40.61|40.07|39.07|37.78|37.23|37.21|37.3|36.96|37.23|37.11|36.66|35.55|35.59|34.5|34.53|34.05|33.16|31.91|31.68|31.47|32.61|32.34|31.74|32.28|32.51|31.85|32.85||34.24|35.39|35.93|35.44|36.53|36.72|35.53|36.57|36.6||35.59|32.61|36.75|36.45|36.41|41.59|41.62|42.72|44.6|44.49|44.42|45.38|43.74|44.93||45.49|45.12|44.62|44.13|44.27|43.34|44.21|45.27|45.99|44.28|43.2|41.23|42.45|43.2|45.68|48.11|58.86|60.54|59.1|58.41|59.13|61.49|59.35|59.42|60.91|63.19|63.74|65.66|66.58|65.23||65.54|65.97|64.7|62.46|61.44|62.28|62.52|62.65|64.46|63.79|62.79|63.37|62.77|63.12|64.69|63.37|61.38|60.37|60.83|60.18|60.98|60.83|61.51|60.64|61.26|60.68|59.42|59.99|61.34|60.65|60.44|59.07|56.37|58.62|58.28|56.48|53.67|54.8||54.9|55.56|55.96|54.53|53.2|52.8|51.13|52.99|56.83|55.39|55.04|55.13|55.49|54.44|53.4|54.62|54.3|51.39|52.43|52.7|51.88|52.86|53.82|55.42||54.61|53.62|53.68|53.84|53.9|54.96|54.51|51.78|53.6|52.46|51.08|50.64|51.64|52.12|52.28||51.8|51.52|51.8|50.22|52.38|54.31|53.79|52.54|53.04|51.96|51.85|52.46|52.09|51.05|51.43|50.27|48.63|48.65|50.1|51.39||52.88|52.86|52.45|52.63|54.92|56.63|57.01|71.97|71.85|72.29|71.16|72.59|72.28|72.5|70.35|71.14|69.8|69.25|65.6|65.76|66.48|69.27|69.74|69.68|69.31|69.88|73.07|73.19|74.49|74.2|72.48|69.18|68.49|67.27|67.19|65.58|65.49|66.33|66.34|64.4|64.02|63.42|63.96|62.75|62.02|62.24|60.48|59.7|63.48|67.15|68.43|67.37|67.79|66.44
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||17.32|18.35|18.25|17.38|17.48|18.36|19.93|20.06|20.8|20.97|20.86|20|20.67|19.02|19.74|18.82|18.35|18.21|16.66|15.72|15.65|15.51|15.32|14.465|16.27|16.82|18.56|17.74|15.87|15.54|17.21|17.22|18.27|18.51|18.3|18.61|18.46|18.02|18.61||17.37|16.2|17.32|17.88|18.85|19.16|17.8|16.41|16.09||15.8|14.36|15.43|15.4|15.26|17.28|18.06|19.61|18.59|18.76|17.94|19.44|18.26|18.53||19.59|18.49|17.75|16.31|17.99|18.94|18.8|17.37|18.41|17.7|17.37|14.99|13.51|15.45|16.38|18.72|18.91|20.45|20.14|18.79|17.87|18.67|16.98|17.25|17.82|17.32|17.46|18.37|20.17|19.16||19.96|21.47|20.79|20.36|20.68|21.46|21.23|22.33|23.87|22.21|21.91|22.19|23.28|21.25|20.5|21.88|22.21|22.87|21.39|21.7|21.25|20.13|17.72|18.21|19.15|20.6|22.09|20.25|20.89|20.94|21.92|22.39|21.85|25.9|25.31|24.91|23.01|24.52||25.32|26.56|29.11|31.22|30.05|31.01|31.73|33.1|31.98|31|30.68|28.94|31.37|33.74|32.69|30.35|28.82|29.61|28.79|29.94|27.59|29.32|28.99|28.96||31.1|31.44|33.6|33.79|33.71|32.66|32.14|32.01|34.5|37.35|35.37|36.21|35.47|36.32|37.8||38.51|38.84|38.38|36.16|36.59|36.68|38.83|37.55|37.45|38.78|41.22|42.84|41.25|40.59|40.7|43.53|40.9|45.27|46.37|48.65||48.84|46.78|46.59|49.27|50.47|55.87|57.33|57.27|57.53|58.44|59.74|62.74|59.69|58.81|45.85|45.1|44.86|46.1|46.21|46.46|45.98|48.21|50.95|50.84|54.35|53.91|55|55.21|53.59|55.05|52.18|50|49.99|50.68|51.87|50.92|48.95|48.17|51.14|50.64|52.47|53.49|54.97|53.76|54.59|54.23|53.95|54.73|58.37|57.77|56|55.63|55.84|54.84
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||58.12|60.68|60.16|60.36|60.41|61.4|62.39|60.43|61.64|60.52|60.23|59.14|59.11|57.95|59.97|59.59|61.73|60.7|60.26|61.46|60.02|59.59|57.02|56.23|56.92|57.16|57.47|57.06|56.1|55.21|54.9|55.14|55.36|55.16|54.95|55.26|55.17|53.12|53.22||52.54|51.36|50.98|50.2|51.75|50.71|49.5|47.82|49.82||50.23|50.84|56.88|57.09|57.47|61.75|63.64|63.46|65.3|63|62.95|63.02|61.48|61.41||61.21|59.88|58.97|58.58|59.82|60.01|61.47|62.66|63.6|61.92|61.28|60.05|59.42|60.45|61.9|63.44|62.4|63.25|61.1|60.56|59.63|60.45|59.45|59.11|59.98|60.05|61.12|61.29|61.32|58.96||58.54|58.47|57.4|56.48|55.79|55.58|55.97|57.28|58.41|59.18|59.28|61.09|62.16|61.52|60.51|60.28|60.85|62.26|62.27|62.74|62.86|62.26|61.45|59.61|59.2|58.98|58.38|56.02|55.21|58.74|59.83|60.15|59.21|59.69|58.27|57.02|53.56|55.49||56.45|56.8|58.43|56.09|54.74|55.29|55.54|55.46|54.18|53.1|53.88|54.6|55.04|54.95|54.87|53.5|51.78|53.43|55.32|56.4|53.96|55.41|55.54|54.93||55.56|55.56|56.4|55.58|54.62|54.63|56|55.99|57.14|57.01|57.35|56.75|57.21|56.54|56.94||56.29|55.28|53.61|51.53|53.25|54.07|53.33|52.57|53.36|55.03|55.09|55.94|55.11|54.3|52.43|52.53|50.62|49.91|51.54|53.77||55.44|55.25|55.65|55.86|57.01|58.34|59.71|59.66|59.9|59.34|58.01|58.47|58.65|58.42|56.39|55.58|55.24|53.96|52.87|52.05|50.88|51.84|52.38|51.33|52.16|52.18|51.92|53.4|52.6|51.63|50.12|48.6|48.13|48.76|49.3|48.38|48.31|47.64|48.48|47.76|49.47|48.68|50.26|48.94|50.05|49.56|48.96|49.43|50.45|51.13|51.37|50.86|52.47|51.23
01292|1056451|/equities/newmark-group|R2000GROWTH||10.38|10.82|10.55|10.42|10.12|11.08|11.24|11.17|11.22|11.23|11.07|10.92|10.8|10.61|10.73|10.7|10.49|10.44|10.68|10.83|11.4|11.7|11.5|11.23|11.32|11.21|11.17|11.2|10.96|10.64|10.44|10.13|10.12|10.12|9.98|9.86|9.82|9.57|9.93||9.97|9.67|9.74|9.74|9.97|10.06|9.65|9.33|9.38||9.48|8.81|9.17|9.08|8.85|9.52|9.72|10.11|10.49|10.63|10.31|10.8|10.67|11.07||11.29|11.07|10.46|10.35|10.82|10.73|11.11|10.97|11.43|11.33|11.35|11|11.4|11.23|11.68|12.12|12.19|12.73|12.2|12.02|12.15|13.41|12.87|12.84|13.11|13.11|13.51|13.6|13.4|12.86||13.29|13.59|13.25|13.55|13.52|13.89|14.55|15.52|15.96|16.1|15.92|16.14|16.22|15.72|15.55|15.55|15.65|15.96|15.71|15.95|16.43|16.04|15.38|15.63|15.7|15.86|16.57|16.12|15.95|16.72|17.28|17.59|16.7|17.68|18|16.95|16.69|18.08||17.54|17.55|17.93|16.36|16.09|17.05|16.7|16.62|16.12|15.72|15.48|15.54|15.61|15.34|15.31|14.76|14.57|14.71|14.71|15.07|14.94|15.26|15.49|16.05||16.44|16.76|16.99|16.84|16.67|16.81|17.37|17.47|18.43|18.35|18.7|18.47|18.33|18.1|17.89||17.37|17.17|16.47|15.46|15.85|16.07|16.35|16|16.27|16.77|15.93|15.92|15.96|15.71|15.95|16.14|15.49|16.06|16.55|16.46||17.55|17.58|17.59|16.84|16.87|16.76|16.84|16.75|16.82|16.11|15.83|16.27|15.88|16.34|15.36|15.48|15|15.04|14.88|14.93|14.83|14.92|15.04|15|14.95|14.81|14.65|14.87|14.76|15|14.55|14.41|14.31|14.28|14.73|14.78|14.85|14.54|14.74|14.31|14.53|14.13|14.43|14.24|14.3|13.89|13.21|12.8|13.52|13.46|13.43|13.36|13.57|13.06
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||31.36|33.58|31.75|31.5|30.6|32.79|33.28|32.31|33.87|33.72|34.43|32.9|32.4|30.63|33.51|34.75|35.19|34.72|33.73|34.05|33.6|36.09|35.45|33.7|34.3|34.51|35.59|34.55|32.8|30.77|31.16|30.43|29.83|29.84|29.2|29.87|29.23|27.28|27.27||26.98|29.77|29.63|30.25|31.15|30.42|29.15|28.67|28.86||28.67|27.98|30.33|29.33|28.96|31.35|32.65|33.28|33.32|32.98|32.81|33.78|32.39|33.56||34.14|32.92|30.94|30.48|31.49|30.94|31.52|31.42|32.89|31.13|31.99|30.2|29.3|30.78|30.72|32.97|32.16|33.31|31.77|31.65|31.17|32.17|32.84|32.91|34.09|33.56|34.42|35.43|35.36|34.06||33.75|34.61|33.5|32.74|36.01|37.11|36.37|38.48|40.65|40.47|42.39|43.07|45.29|43.33|43.08|44.22|42.47|43.69|43.44|44.77|44.17|42.81|39.15|37.9|40|41.77|42.27|40.22|39.08|40.21|42.96|45.58|43.41|45.81|47.66|46.04|44.64|46.74||48.5|49.61|51.47|51.17|48.78|48.71|51|52.34|50.51|48.81|49.42|49.31|51.36|50.92|50.42|46.36|45.25|48.84|48.77|50.47|48.85|50.17|51.64|53.69||60.34|56.08|55.9|54.63|53.71|54|57.02|55.33|59.41|58.47|57.36|57.47|57.86|57.34|59.2||56.18|54.62|53.42|50.21|51.14|51.28|53.69|51.59|51.87|55.63|55.95|58.65|57.9|54.13|53.44|55.25|56.1|54.81|55.16|53.69||57.21|57.54|57.63|56.77|58.05|59|60.04|59.51|58.89|57.57|57.5|59.77|59.21|58.19|56.17|55.35|53.27|53.41|49.57|51.07|42.84|42.67|42.98|43.21|43.62|44.38|45.1|44.1|44.61|44.87|42.63|42.27|42.66|42.5|42.56|41.1|42.21|41.94|42.86|42.6|41.95|45|47.01|46.63|47.2|46.7|44.7|44.81|46.6|47.84|47.23|46.23|47.06|46.17
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||67.34|67.55|67.43|67.3|67.22|67.02|67.05|67|67|67.04|66.75|66.57|66.84|66.59|66.6|63.84|47.99|33.93|32.93|32.4|32.72|32.73|34.03|33.35|33.52|33.66|34.82|35.29|34.97|34.78|35.99|34.73|35.33|34.84|33.71|34.85|34.42|33.49|33.28||32.8|31.95|32.28|29.84|29.75|31.79|30.93|28.74|28.58||26.64|23.81|23.17|22.3|22.54|22.63|23.02|24.42|24.5|24.29|26.11|25.01|24.02|24.94||26.15|25.46|25.23|25.68|26.77|27.33|26.84|27.04|28.62|27.66|25.63|23.83|22.94|24.22|23.67|26.87|29.59|32.15|32.04|32.09|30.7|32.03|32.34|32.75|34.84|33.34|34.61|35.66|34.69|34.02||35.44|36.07|35.01|34.04|34.8|36.05|36.87|37.39|37.3|35.91|34.64|34.95|35.59|35.28|34.44|34.85|33.56|33.67|32.15|32.59|31.19|30.13|28.85|28.39|27.81|28.6|29.21|28.67|27.88|27.53|28.49|28.94|29.87|30.2|29.84|30.2|28.78|31.22||32.52|33|34.44|32.03|30.45|30.8|30.85|30.45|29.04|28.8|27.59|27.27|28.1|29.33|28.85|27.42|25.68|26.51|26.83|27.66|26.54|26.79|27.84|27.43||28.99|27.73|29.16|30.23|29.17|28.63|28.41|27.67|29.33|30.46|29.27|29.86|30.25|30.79|30.89||32.39|31.07|31.14|31.26|30.55|27.65|28.2|24.9|29.06|27.59|28.95|30.39|29.62|28.17|27.46|28.91|27.13|28.26|27.98|29.25||30.29|30.03|30.35|31.41|32.47|32.97|33.57|33.87|32.71|31.94|32.59|33.46|35.4|35.35|39.37|40.26|39.1|38.94|36.52|36.33|32.78|30|30.86|31.57|31.36|29.79|30.31|30.71|30.52|31.93|32|31.37|30.3|29.6|27.81|25.41|25.81|26.12|26.25|25.48|25.8|26.55|26.22|25.57|26.52|26.14|27|27.1|28.03|26.35|25.97|26.29|27.3|28.11
01295|16296|/equities/heska-corp|R2000GROWTH||95.08|96.95|94.01|93.82|88.28|92.34|95.69|96.43|93.35|92.95|89.77|90.82|91.09|88.42|89.1|87.55|87.4|92.44|90.55|87.56|91.49|89.42|88.5|86.12|84.91|87.09|86.41|84.74|82.6|80.85|81.99|85.88|88.4|90.73|91.25|98.23|99.73|96.96|97.83||97.87|94.51|94.15|91.88|95.81|94.62|92.24|87.9|87.51||84.23|84.77|85.75|85.71|87.08|91.47|94.22|98.85|98.09|95.07|97.03|99.5|99.71|99.79||101.03|95.99|93.9|95.17|98.36|100.62|100.63|95.97|97.55|93.32|88.19|84.89|85.72|89.39|89.95|100.84|105.12|112.86|109.93|110.98|109.84|117.26|120.68|124.64|130.7|127.16|131.9|138.19|137.08|135.11||135.94|139.4|138.58|140.6|145.01|145.79|146.5|144.69|144.1|147.57|138.28|138.07|138.45|134.62|135|137.26|135.32|140.6|139.82|150.82|138.69|140.3|145.4|140.97|144|152.08|153.33|148.82|149.07|147.63|146.6|146.25|145.09|142|142.77|137.17|127.22|122.89||126.48|127.09|132.09|134.18|127.73|128.69|129.52|130.32|133.24|133.32|131.3|131.08|134.98|138.64|137.58|132.02|129.75|138.23|139.75|153.34|146.64|142.25|143.48|145.96||152.74|147.01|159|161.5|157.11|150.38|152.19|153.93|160.77|171.74|182.49|185.3|175.72|176.75|177.71||170.79|171.86|171.3|168.24|168.37|157.26|167.33|158.82|165.42|164.66|168.18|174.52|175.71|163.3|159.06|160.29|156|160.96|165.45|170.95||175.21|175.88|174.7|176.25|178.85|180.98|181.1|174.97|182.38|179.65|184.05|188.58|195.02|192.15|182.94|205.07|214.46|224.12|223.53|226.66|225.06|228.8|221.1|228.86|235.51|248.44|249.9|251.98|250.32|250.66|252.77|256.22|254.7|258.1|265.78|259|255.73|250|256.14|258.54|254.88|250.29|254.72|257.8|266.83|253.79|252.03|248.67|260.86|254.35|253.72|255.09|254.18|268.34
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63|17.55|17.73|17.78|17.65|17.47|17.64|18.04|17.34|17.61|16.83|16.3|16.66|16.68|17.36|17.83|18.03|17.6|17.67|17.61|17.59|17.66|17.51|18.03|18.13|18.55|19.19|18.81|18.5||18.65|19.01|18.79|18.79|19.15|19.25|18.89|18.99|18.84|18.74|18.66|18.66|18.74|18.39|18.15|18.29|18.42|18.6|18.42|18.89|18.36|18.15|17.72|17.52|17.22|17.28|17.56|17.14|17.2|17.24|17.4|17.46|17.43|17.69|18.08|17.8|17.72|17.66||17.08|16.17|16.32|16.63|16.39|16.67|16.68|17|16.78|16.62|17.15|17.3|17.53|17.45|17.36|17.22|16.46|17.01|17.42|17.91|17.95|18.36|18.75|18.59||19.06|19.31|20.07|20.28|20.63|20.01|20.21|20.1|20.19|21.12|21.39|21.22|20.81|20.3|20.48||21.16|19.79|19.49|19.18|19.45|18.75|18.88|18.18|18.43|18.5|18.585|19.08|19.24|19.08|18.59|19.2|19.14|19.14|19.78|19.96||20.48|20.32|20.63|20.27|20.61|20.47|20.63|20.5|20.74|20.53|19.97|19.94|20.21|19.81|19.49|18.59|18.8|19.47|19.77|19.54|19.07|19.42|19.06|19.62|19.84|20.06|20.1|19.66|19.68|19.8|19.97|19.74|19.53|19.95|20.04|19.5|19.25|19.05|19.06|18.48|18.25|18.2|18.58|18.31|18.72|18.58|18.2|17.76|17.75|18.71|18.47|18.61|18.71|18.21
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH||61.22|63.72|63.15|63.73|63.7|66.07|68.24|64.22|66.41|64.13|64.31|64.11|62.3|60.24|63.06|61.03|60.24|62.82|57.74|60.19|60.37|59.51|56.87|55.5|58.64|58.88|59.19|59.03|56.68|54.08|53.43|51.32|52.41|52.65|51.42|53.39|53.25|50.19|52.03||49.12|48.56|50.11|50.4|52.27|51.27|50.43|48.38|45.76||45.2|44.6|47.36|46.22|45.07|46.9|49.49|49.64|49.41|49.96|47.99|49.57|48.78|49.45||49.51|49.05|48.37|44.28|45.39|45.31|46.75|49.89|53.03|50.1|54.5|53.38|53.68|55.93|57.58|57.31|57.91|59.8|57.16|54.86|53.18|53.82|52.96|53.85|55.85|55.34|55.81|56.13|58.14|56.45||55.9|55.78|54.34|55.14|54.73|52.64|52.44|53.49|54.45|53.07|54.03|55.39|56.23|52.79|54|56.15|55.04|62.38|60.07|60.87|59.16|59.88|59.08|57.7|58.87|60.6|58.77|58.29|57.46|62.8|64.86|65.53|63.66|64.07|63|62|61.01|62.58||63.36|65.06|67.18|68.41|67.11|67.74|67.69|68.68|68.42|65.86|64.93|65.89|67.49|67.47|64.52|62.8|62.65|63.64|63.94|65.42|61.27|64.68|72.03|71.08||75.62|74.35|74.17|74.38|77.26|77.45|76.45|73.85|73.96|75.64|74.92|75.05|75.55|75|71.85||71.15|69.37|66.51|65.59|68.41|67.87|69|69.69|69.46|68.25|69.33|71.27|72.7|74.46|72.98|72.84|71.81|72.22|71.25|74.26||73.1|73.18|73.89|72.19|73.33|72.7|74.89|74.93|74.76|74.08|73.17|71.09|72.31|72.66|72.32|72.69|69.88|70.64|67.69|67.76|65.35|65.26|66.04|67.3|68.73|69.99|72.24|72.37|69.99|70.73|75.75|75.59|76.01|76.67|76.99|75.78|77.25|78.55|78|72.45|73.86|72.89|68.46|66.86|67.02|66.85|65.28|66.94|69.04|69.11|69.66|69.17|71.61|70.63
01298|103921|/equities/trinseo-sa|R2000GROWTH||28.87|30.26|29.34|29.8|28.73|29.83|31.44|31.32|32.5|31.33|32.14|30.57|31.24|30.28|35.12|34.75|34.45|34.6|34.34|35.33|35.77|35.5|35.69|33.52|42.97|43.13|43.03|43.05|43.01|41.6|40.46|39.34|39.23|40.38|39.54|40.11|39.72|37.67|37.94||38.77|38.46|39.27|40.23|40.19|40.2|37.73|37.14|37.43||37.43|36.98|40.18|40.84|41.26|44.08|47.68|48.23|48.51|48.11|47.54|48.99|47.26|47.29||47.09|46.44|44.95|43.86|44.3|43.89|45.48|45.54|46.08|43.89|42.72|41.63|43.67|42.43|43.74|45.84|46.85|51.18|49.75|47.75|47.45|47.71|45.86|45.84|49.21|50.76|51.83|52.42|51.45|49.57||50.01|49.52|46.95|46.56|46.19|45.76|45.57|47.51|48.52|48.02|47.92|48.66|50.02|48.89|49.06|49.09|48.14|48.91|49.48|47.84|47.43|47.54|45.24|46.98|46.36|48.1|48.05|46.42|43.81|47.24|49.54|49.12|47.97|51.96|53.82|51.32|52.26|54.05||55.88|56.65|58.64|58.35|56.28|57.79|58.44|57.78|55.51|53.01|52.1|53.33|54.17|55.01|53.54|53.15|53.77|53.04|53.75|53.89|53.98|56.04|57.79|57.12||57.2|56.09|55.74|56.9|56.09|57.15|57.02|54.81|56.63|55.03|52.46|52.43|52.62|52.66|53.2||53.68|51.97|50.62|48.65|49.88|50.01|51.61|51.73|51.61|53.49|53.14|51.69|51.78|51.72|50.67|49.74|46.79|47.23|49.52|50.17||51.81|53.21|52.51|51.56|53.36|54.54|56.42|57.83|58.57|57.08|54.32|55.99|54.84|59.28|57.27|57.91|56.95|56.8|56.06|57.56|55.76|58.74|60.07|57.07|56.34|56.58|55.52|55.94|54.94|55.59|54.92|55.7|55.34|56.56|57.57|55.47|57.37|56.32|57.29|53.98|55.4|55.69|55.7|52.57|53.36|52.11|48.1|47.02|47.82|48.25|49.37|47.56|49.24|48.46
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||11.28|11.86|12.16|11.91|11.35|11.915|13|13.33|13.42|13.75|13.93|13.85|14|12.8|15.27|14.67|14.5|14.29|13.61|13.51|13.32|13.67|13.02|12.37|12.71|12.9|14.35|13.81|13.16|12.75|13|12.7|13.24|12.665|12.43|13.76|13.9|13.58|13.73||12.87|12.86|13.52|13.59|14.16|14.61|13.84|12.47|11.78||11.23|10.95|11.36|11.09|11.1|12.03|12.2|13.2|13.55|13.84|13.45|14|14.07|14.27||14.64|13.72|12.5|11.935|12.21|11.98|12.02|11.55|12.57|11.64|11.94|10.63|10.6|12.5|11.2|12.77|12.94|14.73|14.24|13.76|13.1|13.58|13.35|13.32|13.37|13.05|13.72|14.99|15.16|14.62||15.16|15.3|15.09|15.31|15.41|15.68|16.06|16.85|17.48|16.91|16.88|17.38|18.11|16.59|16.42|17.1|17.27|18.7|18.48|18.78|17.48|17.08|15.63|15.75|17.64|18.32|18.29|17.65|17.47|18.59|19.39|20.15|19.11|19.38|19.17|19.04|16.54|12.84||13.4|13.52|14.35|14.29|13.33|13.27|13.96|14.71|13.8|13.5|13.49|13.22|13.85|14.29|14.2|12.48|12.24|12.67|13.18|13.63|13.64|14.19|14.38|14.6||15.24|16.58|18.53|18.74|18.46|22.16|21.79|21.64|22.68|24.07|24.16|23.95|23.44|23.52|23.96||23.15|22.95|22.48|20.7|21.8|20.95|22.06|21.3|22.72|23.81|24.66|25.26|24.3|22.81|22.35|23.81|24.59|25.96|28|27.44||28.59|28.39|28.78|28.78|27.5|28|28.02|27.1|26.35|24.45|25.23|28.67|28.64|29.01|29.33|29.49|29.49|27.89|27.47|26.97|25.91|27.26|27.55|27.04|27.21|26.97|27.21|26.95|25.6|26.31|25.91|25.74|24.38|25.18|26.72|26.16|26.33|26.05|26.5|25.97|26.09|26.48|27.8|27.58|28.26|27.12|26.5|25.16|25.87|26|24.88|25.62|25.95|26.16
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||94.27|97.04|94.2|93.98|95.23|95.53|97.42|96.01|96.53|94.9|94.5|95.71|94.91|91.46|92.94|92.63|93.84|93.9|93.31|94.01|93.95|91.42|89.05|85.81|84.86|84.93|85.29|84.02|81.31|77.88|79.41|78.22|78.21|78.28|78.36|77.44|77.62|76.63|77.62||77.99|78.5|78.17|79.57|81.69|81|77.51|77.48|78.48||77.15|75.73|82.93|81.61|80.82|83.84|84.95|84.99|87.35|84.76|83.79|84.48|83.54|84.8||84.94|82.6|81.41|81.11|81.05|80.92|82.02|83.42|84.95|81.75|82.17|81.08|81.55|82.75|81.85|81.52|81.75|84.47|83.35|82.8|81.14|82.6|77.6|77.76|79.08|77.8|79.06|79.73|79.14|78.22||77.69|78.69|77.91|76.86|78.01|79.28|79.68|79.9|82.79|82.7|81.81|82.75|83.84|81.84|83.95|83.02|83.25|84.98|86.3|86.7|85.81|84.6|82.21|81.13|82.47|82.5|82.27|81.01|81.32|80.46|82.12|81.8|80.15|81.47|81.59|78.26|79.45|79.78||81.83|82.38|82.61|82.5|80.31|79.2|79.08|80.36|78.77|77.43|78.13|79.01|78.54|78.3|77.52|75.43|74.57|79.15|79.34|79.41|80.89|80.91|82.01|85.16||92.86|92.29|91.3|92.09|92.66|92.83|95.67|96.66|97.84|97.78|95.89|95.84|97.73|96.75|97.02||95.19|94.54|93.92|89.27|92.43|93.79|92.84|93.31|93.93|93.27|91.75|93.03|94.97|92.58|88.9|89.19|86.34|84.14|85.63|85.74||90.3|89.8|90.34|91.19|92.32|92.42|92.07|92.41|92.87|92.89|92.64|92.77|93.23|94.5|92.61|92.58|89.61|89.53|87.32|87.46|93.21|95.08|96.36|94.93|95.47|93.66|93.75|92.28|93.47|94.12|91.58|92.2|92.48|92.76|93.6|92|92.62|90.92|91.08|89.41|90.35|91.9|92.44|91.39|90.5|88.27|86.54|87|89.04|91.41|91.6|91.25|92.2|90.17
01301|942665|/equities/histogenics-corp|R2000GROWTH||2.64|2.83|2.88|2.56|2.34|2.45|2.56|2.67|2.77|2.88|2.84|2.68|2.83|2.67|2.85|2.86|2.77|2.7|2.62|2.52|2.58|2.62|2.63|2.44|2.45|2.41|2.63|2.71|2.71|2.48|2.58|2.63|2.91|2.75|2.8|3.1|2.74|2.52|2.6||2.42|2.27|2.26|2.25|2.44|2.51|2.54|2.37|2.26||2.16|1.95|2.08|1.94|1.98|2.17|2.27|2.47|2.49|2.22|2.29|2.44|2.17|2.37||2.39|2.21|2.17|2.08|2.19|2.23|2.24|2.06|2.22|2.01|2.1|1.91|1.83|2.13|2|2.16|2.28|2.5|2.4|2.34|2.19|2.3|2.22|2.27|2.48|2.4|2.46|2.7|2.71|2.6||2.76|2.97|2.79|2.9|2.96|3.05|3.19|3.26|3.45|3.3|3.3|3.37|3.58|3.35|3.48|3.74|3.67|3.84|3.72|3.72|3.29|2.87|2.71|2.34|2.45|2.65|2.65|2.44|2.5|2.53|3.29|3.51|3.57|3.52|3.22|3.055|3.13|4.23||3.46|3.5|3.82|3.9|3.64|3.8|3.87|3.98|3.51|3.57|3.59|3.48|3.63|3.87|3.55|3.12|2.95|3.15|3.38|3.32|3.28|3.56|3.73|4||4.25|4.02|4.17|4.16|4.32|4.06|4.13|4.18|4.47|4.72|4.55|4.83|4.38|4.72|5.11||5.3|5.14|5.46|5.17|5.24|5.02|5.42|4.81|5.3|5.35|5.65|6.03|5.97|5.4|5.76|6.31|6.03|6.34|6.43|6.45||7.1|7.31|7.58|7.72|7.26|7.65|8.13|8.3|8.82|8.69|8.53|8.92|9.63|10.24|10.06|12.73|15.67|13.98|11.84|10.48|9.61|9.15|9.34|8.32|8.46|8.78|8.33|8.26|8.66|10.05|9.23|9.11|7.69|7.07|7.09|6.8|6.93|6.75|6.98|7.18|6.82|7.14|7.67|7.53|7.61|7.5|7.55|7.44|7.93|7.54|7.53|7.55|8.28|7.15
01302|16427|/equities/j---j-snack-foods|R2000GROWTH||154.43|154.39|153.32|150.72|153.6|155.42|156.7|157.94|157.79|154.3|148.64|144.4|143.51|141.88|140.03|141.73|140.41|136.98|134.72|136.97|135.51|137.27|136.78|136.31|135.05|135.47|136.27|137.77|137.7|135.31|138.18|135.68|135.56|136.08|135.59|136.15|138.97|140.16|142.73||141.26|139.66|138.43|138.4|139.44|139.66|135.88|135.11|132.81||132.38|126.38|126.24|124.01|125.64|125.26|124.11|126.93|127.35|127.05|128.31|126.94|125.9|128.22||127.72|125.5|127.97|126.5|124.61|123.03|123.01|118.86|123.12|125.83|130.47|127.11|122.95|125.99|123.22|123.62|124.07|130.54|132.6|146.85|149.7|152.39|151.63|150.67|157.25|157.81|158.86|159.69|157|154.78||156.15|154.87|152.99|153.02|152.45|153.14|152.75|152.77|155.32|158.55|155.1|153.94|153.94|152.35|155.08|151.65|152.49|155.34|156.57|155.64|158.94|158.77|156.68|155.2|153.17|151.56|155.02|156.27|162.53|163.74|163.58|163.82|163.08|163.72|164.08|157.36|160.08|159.79||158.34|157|155.26|155.91|154.38|152.57|150.33|153.01|154.21|150.14|150.08|149.66|149.77|149.1|151.69|150.56|152.11|151.49|151.24|152.67|150.09|150.97|151.78|151.98||154.11|154.26|152.54|154.89|157.32|158.6|157.96|158.01|158.55|159.12|157.96|158.28|158.63|157.03|157.36||155.95|156.35|156.39|153.8|155.19|153.16|151.29|147.91|147.54|145.71|144|145.48|143.02|141.26|139.26|139.22|135.04|136.58|142.73|142.15||149.55|148.51|147.58|144.55|148.29|149.76|152.03|156.98|154.85|154.11|155.01|155.48|155.86|156.78|154.82|155.64|153.04|151.16|147.55|148.29|146.8|147.96|147.27|148.4|147.3|148.1|147.39|149.96|150.65|152.58|149.86|151.35|152.88|152.99|155.07|154.8|154.85|154.46|153.64|152.82|155.25|153.9|153.96|153.65|153.97|154.77|153.89|152.39|154.14|154.12|155.58|157.26|159.14|160.63
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||16.53|16.84|17.14|16.88|16.75|16.91|17.37|17.06|16.96|16.6|16.4|15.74|16.15|16.22|16.62|16.44|15.62|14.97|15.01|14.11|14.69|14.58|14.77|14.16|14.23|14.42|14.98|15.09|15.47|15.01|15.28|15.74|15.99|15.53|15.92|15.74|15.71|15.12|15.27||14.37|14.09|14.22|14|14.64|14.98|14.72|13.43|13.01|||19.51|18.77|16.25|16.77|17.09|17.43|18.12|18.27|16.93|17.9|16.21|16.37|16.15||17.08|16.23|15.96|15.98|16.79|17.11|16.83|16.04|17.05|16.6|16.85|16.03|15.29|16.84|16.38|17.88|18.83|19.89|19.81|19.54|18.44|18.96|18.99|18.94|20.26|20.43|21.34|22.32|21.72|22.41||23.47|24.43|23.4|23.62|26|27.06|27.22|25.75|26.22|25.56|24.22|24.41|25.32|24.65|26.89|27.15|25.68|26.39|25.55|25.38|23.86|23.6|23.05|22.27|23.18|24.56|25.78|23.4|24.4|24.04|24.36|24.66|25.07|25.41|25.64|25.82|24.69|26.15||25.86|26.63|27.5|27.28|26.19|25.95|26.23|26.85|25.13|25.31|23.6|23.13|23.41|23.84|22.49|22.11|21.53|21.93|21.93|22.45|21.18|21.49|21.87|20.94||23.05|22.14|22.14|22.75|22.71|22.59|23.39|23.11|23.62|24.39|23.34|23.54|23.96|24.67|24.32||24.3|23.92|21.45|27.09|25.76|24.79|24.38|23|22.9|22.26|22.62|21.78|21.32|19.4|18.79|19.94|18.9|19.2|18.84|18.79||19.78|19.49|19.29|19.15|18.95|19.48|20.46|19.77|20.65|20.68|20.34|21.57|19.57|20.02|20.02|20.37|19.18|20.53|17.95|18.11|17.56|17.56|17.36|18.54|18.05|17.98|17.69|17.6|17.51|17.82|17.84|17.63|17.4|16.93|17.06|16.87|16.92|16.79|17.48|16.61|16.96|17.27|17.41|16.94|17.37|17.04|17.02|16.71|16.7|16.12|15.9|15.78|16.26|16.09
01304|15947|/equities/dynavax-tech|R2000GROWTH||11.3|11.63|11.61|11.74|11.74|12.17|12.47|12.76|14.24|15.62|16.34|16.69|17.26|17.02|17.44|16.65|14.34|14.13|13.89|14.04|14.38|14.44|14.71|14.61|14.83|14.78|15.18|15.15|14.55|13.92|14.46|14|14.41|14.58|14.24|14.84|14.59|14.06|14.02||12.96|12.59|12.79|12.17|12.5|12.33|12.28|11.5|11.03||10.31|9.98|10.67|10.47|10.39|11.46|12.02|12.52|12.83|12.05|12.12|12.09|11.92|11.86||12.43|11.68|11.79|11.28|11.41|10.8|11.18|9.62|9.73|9.82|9.6|7.925|7.45|8.22|8.17|8.94|8.76|9.34|9.15|9.3|8.83|9.21|9.39|9.44|9.95|9.52|9.8|10.07|10.24|10.26||10.51|10.69|10.12|10.24|10.52|10.67|10.77|11.04|11.56|11.26|10.84|11|11.37|11.03|10.93|11.4|11.16|11.56|11.41|11.81|11.32|10.97|10.44|10.25|9.75|10.19|10.4|10.05|9.87|10.46|11.28|12.58|12.21|12.26|12.48|12.44|11.71|12.27||12.34|12.45|13.04|13.32|12.51|12.9|12.74|13.08|12.62|12.75|12.62|12.37|12.41|12.65|12.97|12.6|11.85|12.35|12.6|12.6|12.86|13.15|12.73|12.73||13.53|13.06|13.61|14.19|14.44|13.52|13.11|12.61|13.4|13.88|14.07|14.22|15|14.2|14.39||14.15|14.04|14.23|14.14|15.19|14.16|14.15|13.38|13.21|13.33|13.7|14.35|14.45|13.39|13.17|14.7|15.11|16.15|16.07|16.32||16.39|15.8|16.26|16.47|16.75|16.96|17.16|17.05|16.95|16.41|16.02|15.97|16.13|16.16|20.76|20.94|20.54|20.56|19.97|20.43|19.7|19.18|19.4|18.12|18.85|18.23|17.55|17.14|16.94|17.02|17.49|18.05|17.53|17.33|18.14|17.69|17.79|17.12|16.84|19.21|19.44|18.31|18.49|19.83|19.6|18.79|14.86|14.97|14.89|14.44|14.48|13.92|14.74|17.55
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||30.34|31.62|30.69|30.59|30.95|31.45|33.64|34|34.06|35.28|35.57|34.45|34.6|33.27|34.19|32.71|32.67|32.42|36.64|36.57|35.41|35.71|35.33|35.06|35.8|35.83|35.09|34.6|34.43|32.21|32.08|30.98|30.87|31.33|31.44|32.7|32.47|31.81|32.65||32.38|31.45|31.97|32.19|33.08|33.37|32.97|30.62|30.55||30.13|29.71|30.88|31.01|31.32|32.64|32.6|33.03|34.51|33.55|33.19|33.69|34.04|34.88||35.44|34.49|33.81|33.69|34.62|35.1|35.46|35.09|36.04|35.12|36.05|35.17|35.77|37.62|36.38|37.22|37.95|39.19|36.15|35.54|35.49|36.76|36.78|37.87|38.45|39.67|41.71|41.36|42.23|43.14||43.65|43.76|43|42.43|42.39|41.4|41.1|41.09|42.88|43.48|44.02|44.71|44.85|44.41|44.36|43.34|42.97|46.54|45.58|46.83|46.42|44.96|41.63|39.61|39.51|40.76|40.99|40.39|41.27|42.74|42.77|42.04|43.21|44.15|43.11|41.33|38.92|36.48||37.46|39.25|42.45|42.64|41.25|41.5|41.82|42.03|41.21|39.91|39.79|41.97|41.52|42.01|42.09|43.3|42.25|41.98|41.91|45.1|43.83|45.63|45.32|43.97||44.24|46|47.33|47.71|45.35|45.08|43.92|45.78|44.2|44.43|43.5|43.53|43.6|43.98|44.04||43.65|44.14|42.88|42.26|42.32|40.09|40.81|39.61|40.33|41.09|41.38|41.38|41.24|40.8|40.51|40.28|39.21|40|41.63|42.62||41.14|42.13|42.3|41.9|42.31|42.73|43.48|43.4|42.69|42.24|41.95|42.9|43.76|43.95|45.81|45.25|37|36.53|35.88|36.04|34.98|35.47|35.9|36.07|35.25|35.24|33.2|32.64|32.93|32.6|31.85|31.93|32.01|31.6|31.77|31.41|32.07|32.26|31.66|31.29|31.13|30.87|31.48|31.42|33.22|33.58|33.6|33.5|34.4|35.72|35.91|36.25|35.74|35.48
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||25.06|25.67|25.44|24.57|24.61|24.94|25.81|25.39|25.87|26.5|26.62|25.69|26.53|24.65|24.04|24.08|22.76|22.24|21.7|19.83|20.37|19.83|16.78|15.88|16.6|16.44|17.01|17.36|16.64|16.42|16|16.56|16.34|16.21|16.39|17.98|16.79|15.69|15.89||15.65|15.81|15.14|16.97|18.13|17.36|17.49|16.65|17.29||17.93|16.07|17.39|16.48|16.71|18.04|18.86|19.04|19.36|18.88|18.38|18.7|17.62|17.67||18.19|17.03|16.46|15.95|16.58|16.6|16.68|15.71|15.9|15.2|15.21|13.92|13.725|15.89|15.32|16.9|18.08|19.06|17.69|16.9|16.51|17.18|17.15|17.37|17.66|17.91|18.47|20.46|21.16|20.55||20.4|21.36|21.39|21.68|21.25|22.16|22.47|23.48|24.04|21.41|21.48|20.91|22.02|21.49|21.01|21.46|20.95|21.04|20.43|20.53|20.54|20.2|19.15|18.675|20.5|20.89|20.87|20.66|17.4|16.82|17.06|17.72|18|17.93|16.81|16.89|14.84|14.99||15.69|16.33|16.83|17.09|15.83|16.15|16.77|17.16|16.1|15.62|15.86|15.09|15.76|16.55|16.78|15.33|15.12|15.99|16.28|16.71|15.795|19.02|18.92|19.34||20.16|20.11|20.38|20.31|19.62|19.38|19.15|19.78|21.53|21.55|20.87|21.01|20.22|20.48|20.91||20.73|20.56|20.75|19.86|21.44|20.76|21.85|21.19|23.75|23.39|23.22|24.94|24.83|24.4|24.44|26.89|27.12|28.65|29.76|28.47||30.02|29.65|30.07|30.59|29.45|30.92|31.32|31.53|32.09|32.09|31.29|31.87|32.27|32.59|32.71|32.95|32.57|33.85|33.66|32.48|31.09|29.62|30.66|29.41|29.76|28.8|29.57|27.44|27.54|27.49|28.21|27.45|26.14|23.96|24.72|23.84|22.68|23.09|24.87|22.68|22.16|22.78|23.48|22.19|22.53|22.25|21.09|20.93|22.48|21.76|21.69|21.61|22.21|21.26
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||27.07|29.16|28.28|27.3|27.79|30.35|30.92|29.84|30.14|30.53|28.13|27.08|27.15|27.43|29.84|30.77|30.43|31.73|31.81|31.45|32.54|31.6|30.36|28.55|28.4|28.22|28.65|28.15|28.25|27.24|27.54|27|27.85|27.26|26.81|27.86|27.69|27.65|27.76||25.82|25.18|25.32|24.36|25.64|25.7|25.7|24.51|23.45||23.25|22.88|23.5|23.13|23.65|24.75|25.65|26.95|27.02|26.45|27.24|27.53|26.32|27.15||28.07|26.74|26.93|26.72|27.21|27.39|27.79|26.88|28.72|27.62|28.3|27.36|25.57|26.49|25.43|26.9|28.52|31.05|31.36|29.96|28.5|31.41|31.99|32.62|34.35|35.4|37.04|38.96|37.35|35.16||36.76|37.98|36.15|36.33|36.84|37.58|38.53|38.75|39.25|39.45|38.22|39.22|39.58|37.3|35.78|36.11|34.85|34.08|33.01|34.63|34.52|34.59|33.73|32.59|33.99|36.39|37.8|36.57|37.68|39.44|40.79|43.29|40.66|41.21|39.22|38.88|32.18|33.28||34.9|35.18|37.07|37.12|35.58|35.26|35.44|36.5|34.5|34.53|33.91|33.07|34.13|35.7|35.58|33.28|31.69|32.97|33.6|33.93|32.83|32.81|33.02|34.96||35.78|35.45|36.25|38.58|38.94|36.48|38.44|38.44|40.48|41.07|39.3|40.11|40.96|40.4|41.97||41.64|40.47|39.85|38.3|40.82|35.56|36.95|35.8|36.85|37.92|38.54|40.65|39.71|37.47|35.66|35.77|35.2|37.21|37.31|38.31||40.19|40.6|40.56|44.33|42.66|42.33|41.01|41.34|41.8|42.58|41.92|42.15|43.1|46.05|48.66|50.03|46.96|45.84|46.02|51.07|50.58|50.82|50.97|51.29|50.57|50.73|52.6|52.05|50.79|50.94|49.43|48.27|49.73|51.21|52.19|50.93|50.83|48.98|50.32|48.8|48.2|48.15|49.16|49.2|50.06|48.71|48.2|48|51.69|49.55|51|50.94|52.92|51.63
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||58.83|59.05|59.16|59.15|59.36|59.32|59.52|59.63|59.6|59.92|59.71|59.87|59.6|59.64|59.62|59.54|49.99|49.99|46.06|46.39|46.01|45.78|43.03|40.92|42.43|44.03|44.88|43.65|41.61|39.06|36.91|36.54|38.19|38.7|38.72|40.54|40.23|39.13|39.6||37.41|36.75|39.47|40.67|42.97|43.04|42.39|40.62|40.43||42.51|41.16|41.47|39.89|39.13|40.51|42.69|45.04|45.29|44.15|44.84|46.74|45.55|47.59||48.21|46.07|45.1|44.13|46.38|46.17|46.71|47.24|49.33|46.52|47.56|44.63|43.17|47.27|49.28|52|53.09|56.28|53.03|52.91|50.65|50.36|48.9|49.16|51.26|49.28|49.9|51.81|52.94|52.46||54.15|57.11|56.09|58.05|57.61|59.01|58.79|61.01|65.33|63.47|63.4|66.17|68.74|66.03|65.05|67.71|60.16|61.54|58.57|59.16|59.31|57.93|55.47|54.05|57.32|58.98|60.87|62.99|61.23|60.74|61.92|63.09|61.34|62.16|62.4|60.01|56.11|56.49||59.1|60.61|63.15|64.65|64.28|64.52|62.51|72.91|70.06|65.07|64.79|61.51|65.26|65.72|65.52|61.7|59.62|59.76|61.43|65.56|64.05|64.16|66.48|66.53||66.8|69.92|67.13|67.52|66.82|66.6|67.15|66.19|68.5|68.32|65.88|67.83|67.43|67.85|67.98||68.94|67.61|67.09|65.32|66.95|63.44|66.76|65.87|67.09|67.19|71.26|75.95|73.39|73.14|72.34|73.68|73.06|75.91|78.17|79.7||81.59|82.14|85.19|87.47|88.35|89.53|92.42|91.09|89.48|88.79|91.32|89.71|90.39|91.49|93|98.28|88.54|88.53|83.42|84.74|77.34|79.75|79.82|79.89|81.65|84.66|84.1|83|82.16|81.63|79.88|81.14|79.21|81.16|83.45|80.47|78.59|78.11|79.77|78.5|80.41|81.28|83.46|81.43|80.89|79.36|79.17|80.05|82.91|80.68|80.2|81.93|83.14|83.42
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||59.06|61.93|60.8|59.82|60.62|61.74|63.46|63.24|63.4|63.96|62.15|60.6|60.53|58.86|59.87|59.55|57.37|58.24|58.77|59.07|59.13|58.38|56.5|56.57|56.05|56.6|56.61|55.51|54.38|51.95|51.96|50.22|51.65|52.65|54.01|54.45|54.44|53.48|53.11||53.44|52.84|51.03|53.73|54.36|54.43|53.47|53.3|52.53||51.86|50.25|50.64|50.73|50.12|51.28|53.18|53.58|53.64|52.86|52.01|52.05|50.73|50.33||50.62|50.03|49.64|48.4|47.82|48.12|47.05|47.43|48.2|46.07|46.36|45.99|44.71|45.12|45|45.01|45.48|45.55|43.91|43.54|41.9|43.22|42.7|42.79|44.77|44.61|45.91|46.29|45.96|45.03||44.73|45.25|45.33|45.23|45.78|46.97|47.77|47.79|48.1|50.22|49.41|51|51.06|49.23|48.91|48.06|48.55|50|50.67|51.25|50.62|50.15|49.14|48.87|48.51|48.99|50.24|48.12|47.98|48.97|50.03|50.41|48.97|50.7|50.53|49.48|50.33|51.65||52.01|52.71|53.67|52.54|51.44|50.78|50.97|51.81|51.02|50.03|50.42|50.82|51.97|52.44|52.18|49.93|49.72|50.59|51.98|53.16|51.92|51.85|53.39|54.42||56.46|56.58|56.29|57.03|56.71|56.95|58.37|58.45|59.27|58.91|59.68|59.23|59.91|59.31|58.82||57.87|57.99|57.99|54.77|56.73|58.02|58.88|58.94|59.79|59.84|59.61|61.2|61.18|60.81|59.39|60.45|58.2|58.15|61.04|60.46||63.94|64.62|64.17|63.85|64.61|63.77|64.63|65.22|65.69|65.56|67.67|67.93|66.7|66.29|62.14|62.09|61.57|60.19|58.09|58.45|58.47|59.92|60.29|60.75|61.47|61.32|60.46|60.34|59.58|59.62|58.09|58.05|58.68|58.75|58.45|57.04|57.76|56.49|56.06|53.45|54.68|53.56|55.21|54.74|55.18|54.91|54.21|54.2|54.46|55.14|56.4|56.65|57.8|58.09
01310|15680|/equities/codexis|R2000GROWTH||7.37|7.85|7.79|7.61|7.76|7.97|8.34|8.37|8.54|8.92|8.84|8.34|8.7|7.78|8.27|8.75|7.98|7.78|7.51|6.73|6.86|7.34|7.64|7.3|7.37|7.46|8.1|7.84|7.14|6.81|6.67|12.07|12.67|12.08|12.06|12.6|12.86|12.11|12||10.88|10.46|11.12|11.12|11.22|11.44|10.43|9.7|9.36||9.05|8.35|8.74|8.87|8.65|9.16|9.61|10.31|10.05|9.59|10.14|10.57|10.02|10.68||11.05|10.1|9.96|9.85|10.51|10.49|10.47|10.17|10.75|10.18|10.97|10.57|9.7|10.6|9.92|11.64|11.75|12.82|12.67|12.69|12.03|12.2|12.34|12.8|13.67|13.42|14.2|16.56|17.55|17.66||18.39|19.18|18.84|18.88|19.32|20|20.1|21.07|21.88|21.89|20.62|20.48|21.18|19.73|19.56|20.46|20.21|20.73|20|20.95|19.73|18.55|17.39|16.97|18.18|19.17|19.61|18.51|18.69|19.3|20.23|19.91|19.64|19.93|20.05|19.38|17.3|17.87||18.4|19.04|20.42|20.54|19.41|19.61|20.4|20.5|19.3|19.39|18.86|18.65|19.82|20.7|20.5|18.79|17.96|18.98|19.37|20.54|19.83|20.79|21.49|22.03||23.5|24.08|25.35|26.16|25.42|25.61|26.75|26.94|28.62|31.93|31.27|31.58|31.45|32.01|34.08||33.4|31.9|30.56|29.15|30.01|29.03|31.65|30.9|31.54|31.71|32.68|34.26|33.91|31.44|32.56|34.28|33.76|34.71|35.3|36.62||36.55|36.5|37.39|37.22|37.19|37.17|38.27|36.25|37.28|37.56|38.32|40.13|41.78|40.17|34.96|33.8|33.69|33.58|34.77|34.83|33.42|32.86|30.32|29.75|28.74|29.26|29.73|27.79|28.33|27.48|30.18|30.83|29.68|32.24|30.58|28.11|26.73|25.61|26.14|23.26|23.1|23.3|24.95|25.57|25.78|25.49|25.22|24.85|25.58|24.61|24.75|24.99|25.62|26.86
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||81.58|84.78|83.11|83.33|84.45|86.48|87.77|87.45|88.8|89.04|87.89|86.92|85.98|82.46|85.7|84.61|86.22|85.28|86.13|86.89|85.98|86.41|85.23|83.1|83.39|84.01|84.27|81.84|80.32|79.27|80.35|79.3|79.19|79.66|80.1|80.46|81.24|81.18|79.84||80.43|80.56|79.62|78.76|81.21|81.09|77.22|75.83|74.15||73.03|73.87|76.4|76.97|78.57|80.76|83.54|84.96|87.45|87.21|87.14|87.7|86.3|87.44||87.62|87|85.67|83.82|83.7|83.97|83.27|82.66|83.74|82.89|83.72|82.1|81.49|83.47|82.44|82.18|85.33|87.65|84.5|85.52|84.6|84.98|83.37|81.98|84.5|83.76|83.86|85.03|84.69|82.31||82.44|83.53|82.05|82.62|83.55|84.55|84.28|84.26|85.71|85.72|83.95|84.66|86.39|82.75|81|80.65|79.53|80.67|80.4|81.1|80|80.09|77.76|76.26|75.31|76.5|77.63|75.1|75.92|79.38|80.8|79.78|78.53|82.13|81.63|78.78|79.55|80.23||81.02|81.76|81.13|83.09|80.22|80.35|83.43|84.25|82.98|82.24|81.38|82.16|83.65|83.95|84.74|84.57|84.6|85.3|87.16|88.59|89.04|90.14|90.75|90.76||92|94.09|94.66|95.57|94.87|95.56|97.03|97.32|99.37|99.43|100.06|99.59|100.37|100.29|99.12||97.15|97.21|97.22|94.96|97.18|97.65|97.78|97.69|97.99|99.15|98.91|99.23|98.33|99.37|95.7|97.56|96.43|97.29|99.38|99.92||102.5|102.86|103.06|102.61|102.25|102.65|105.34|102.98|101.71|99.73|99.46|99.49|99.32|98.05|96.58|96.44|96.98|95.48|95.6|94.11|94.7|96.52|96.44|96|96.54|95.82|95.95|96.26|96.21|91.79|88.75|89.49|89.09|89.16|90.86|90.9|91.81|93.15|94.04|91.08|92.78|91.79|92.69|91.85|92.09|91.85|90.21|89.85|91.4|92.85|93.3|91.48|90.33|91.08
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||147.72|155.05|152.1|145.24|143.2|147.59|152.5|155.78|154.3|152.64|151.42|151.8|149.72|141.65|149.62|149.66|153.42|154.69|154.38|157.94|154.63|157.98|153.59|146.04|147.63|149.95|152.28|147.03|143.1|142.31|143.82|137.11|132.55|133.91|135.12|141.72|115.07|110.28|116.75||112.245|108.03|116.38|113.56|113.95|115.62|109.98|108.29|111.26||108.15|107.95|115.26|113.92|116.93|134.51|138.03|149.22|151.9|147.15|143.46|143.11|137.98|140.85||140.61|136.54|135.24|130.43|138.85|132.99|133.01|125.54|133.07|133|139.04|129.78|122.6|133|120.34|124.97|118.12|129.72|128.68|128.01|123.37|124.49|129.92|127.95|131.8|126.23|133.93|142.53|139.49|136.76||144.51|148.14|147.92|146.84|151.91|154.35|152.98|160.26|168.01|162.67|157.47|151.41|154.24|148.27|143.82|145.12|139.75|145.47|139.53|138.57|138.67|131.66|113.87|107.65|118.62|124.77|133.32|125.57|130.63|134.95|135.6|135.49|131.53|129.27|131.18|126.14|107.61|111.39||112.92|118.34|125.19|129.01|123.57|123.24|125.86|129.5|128.5|124.41|124.35|121.74|125.5|125.98|124.83|118.94|114.9|118.33|121.89|125.51|128.72|130.07|127.67|132.98||141.1|143.12|142.39|141.32|130.04|101.95|104.61|106.01|116.95|120.67|117.69|117.39|116.02|113.89|119.03||118.81|119.48|115.5|108.75|106.87|99.97|95.44|89.18|91.9|90.07|94.98|100.85|99.58|97.64|98.06|104.79|106.53|105.6|101.76|98||98.5|96.62|95.99|100.25|101.32|110.13|107.61|105.91|106.66|106.41|101.78|103.11|102.14|104.96|114.83|122.12|76.8|73.44|70.14|70.01|68.74|71.12|70.5|68|70.43|69.91|70.81|70.19|72.29|72.43|71.81|68.46|65.5|63.2|63.39|61.51|59.35|58.34|58.64|58.56|58.13|56.77|59.22|58.41|61.34|61.96|62.83|62.74|65.79|61.93|62.09|61.32|64.96|48.12
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||145.53|146.47|146.74|144.41|137.97|134.75|136.72|133.99|132.36|132.94|137.26|134.57|129.96|127.01|125.96|124.77|120.09|123.33|127.38|127.14|128.24|123.86|121.15|117.6|118.23|113.14|114.07|116.66|113.85|108.21|107.61|107.49|107.92|103.97|110.26|111|108.9|100.32|102.42||109.3|106.6499|114.1194|123.1669|117.7226|112.252|112.9359|116.241|122.1499||119.0201|133.0209|143.4536|143.6114|144.9265|154.5964|154.3421|156.192|156.2183|148.6173|144.681|139.4471|144.9265|139.1578||141.8405|133.7223|131.2763|128.4621|129.97|124.9553|121.7554|118.7659|124.7011|122.6584|120.5105|116.1007|118.1171|115.9867|118.5905|129.9174|125.3148|124.2277|120.8612|114.7857|116.3024|119.7916|114.7506|115.0662|119.4585|120.3001|127.7958|133.2401|131.4516|134.8708||132.381|133.2927|130.4259|128.2254|130.0226|128.1991|125.6129|125.9635|130.575|131.4166|128.2605|129.9525|128.918|127.6906|135.6247|131.8023|131.0659|130.3996|132.3897|130.5662|132.2582|127.1734|125.7093|122.8688|123.877|129.4791|127.4276|129.2073|133.6521|126.6737|117.1002|119.3357|118.2486|116.1709|111.1737|110.2882|108.868|107.3951||110.4197|113.532|113.5408|118.1259|119.3883|120.6946|116.5917|121.7817|117.5911|125.832|126.7526|125.534|126.7526|123.8945|118.7308|117.5911|118.6694|117.9418|119.0026|113.9002|110.4723|116.4952|118.4503|118.7922||121.7729|118.196|120.7998|119.2656|113.8213|116.5829|118.0908|113.7599|118.722|115.6974|110.4548|111.4718|113.6021|113.532|114.3386||106.536|106.2291|105.782|104.0725|105.107|104.9141|103.7832|103.3273|105.0544|108.9469|107.8072|108.3595|109.0609|108.1228|102.5909|103.8182|100.3202|105.1157|108.7014|104.467||115.864|114.3035|111.2438|109.6307|113.7336|112.1381|114.2509|115.2854|111.989|111.9978|108.8242|110.1217|108.9381|108.7102|105.2034|107.6932|108.5699|107.8335|105.7294|105.1508|102.3103|105.1508|100.3027|97.357|96.4364|95.814|94.3061|95.0337|93.4118|93.3066|91.3253|91.9478|91.2903|92.053|90.2996|87.7309|89.5982|90.2996|87.4065|87.161|87.2048|86.8016|87.6695|84.0751|84.2942|82.8477|82.6986|79.0516|84.6887|85.0394|84.5748|81.9359|81.6378|81.0505
01314|13859|/equities/owens-illinois-inc|R2000GROWTH||13.58|14.34|14.14|14.21|13.88|14.28|14.49|14.53|14.65|14.3|14.56|14.12|13.81|13.53|13.7|13.38|13.23|13.57|14.53|14.82|14.71|14.19|14.04|13.49|13.5|13.49|13.3|13.25|13.39|12.6|12.56|12.36|12.05|12.53|12.35|13.49|13.91|13.53|13.74||14.25|14|14.38|14.68|14.93|14.98|14.06|14.52|14.75||14.53|14.8|16.08|15.91|15.76|16.98|17.42|17.65|16.97|16.68|17|16.68|16.9|16.45||16.98|15.66|14.59|14.18|14.53|14.12|14.5|13.97|14.56|13.85|13.26|13.06|12.96|12.95|13.3|13.63|14|14.34|13.91|13.53|13.48|13.91|13.43|12.65|13.25|13.38|13.72|13.73|13.23|12.96||13.1|13.31|12.9|12.7|13.1|12.63|12.77|12.63|13.18|13.23|13.18|13.25|13.55|13.25|13.26|12.69|12.13|12.8|12.72|12.69|12.78|13.15|11.91|11.84|11.8|12.01|12.1|11.75|11.6|12.28|12.43|12.45|11.81|12.78|13.13|12.42|12.66|12.92||13.35|13.95|13.94|13.95|13.49|13.66|13.7|13.9|13.88|13.56|13.81|13.88|14.02|13.61|13.31|13.06|13.15|12.88|13.01|13.21|13.26|13.72|14.47|14.11||14.28|13.91|13.23|13.04|12.96|13.02|12.81|12.66|12.59|12.17|12.03|11.87|11.97|11.8|11.91||11.54|11.59|11.47|10.99|11.73|11.6|11.61|11.42|11.28|11.31|11.26|11.41|11.61|11.65|11.4|11.55|10.9|11.07|11.6|11.61||11.96|12.22|11.71|11.29|11.75|12.07|12.2|12.5|12.51|12.42|12.36|12.82|13.01|13.07|12.57|12.97|12.57|12.78|13.05|12.97|12.8|13.34|13.95|14.3|14.7|14.85|14.96|14.84|14.78|14.85|14.51|14.53|14.56|14.51|14.6|14.25|14.61|14.32|14.86|14.27|14.81|15.38|14.45|13.72|14.23|13.96|13.88|14.31|14.53|15.1|15.61|14.76|14.34|14.21
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.08|57.97||57.98|57.84|57.82|57.82|57.82|57.84|57.85|57.86|57.8|57.9|57.92|57.95|57.95|57.96|57.9|57.83|57.82|57.84|57.82|57.81|57.73|57.74|57.79|57.76|57.82|57.77|57.59|57.58|57.58|57.81|57.78|57.8|57.8|57.8|57.8|57.78|57.9|57.72|57.62|57.61|57.61|57.56|57.64|57.52|57.58|57.46|57.47|57.45|57.35|57.43|57.6|57.74|57.86|57.94
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||131.45|134.97|133.95|132.83|134.12|138.26|141.09|139.42|139.59|142.08|142.44|137.44|134.21|129.76|125.51|120|118.54|117.46|118.11|120.21|119.47|118.15|115.47|114.06|112.65|112.33|112.7|111.32|109.28|105.63|107.09|106.66|104.83|108.14|106.35|105.43|106.23|104.8|105.68||104.84|103.03|101.2|101.14|102.61|101.38|98.94|97.51|98.36||97.18|97.81|103.35|103.12|104.48|106.73|110.18|109.71|111.74|111.25|109.89|112.08|107.83|106.12||107.87|105.85|105.11|105.25|105.26|105.68|104.19|104.83|107.72|105.42|106.11|105.36|102.85|103.83|106.02|105.4|105.97|109.63|106.14|105.53|105.51|107.21|105.97|107.4|110.62|110.45|113.31|112.85|111.35|108.91||109.71|109.46|108.34|107.87|108.78|111|111.03|111.4|114.55|114.28|117.59|119.07|117.8|115.27|115.76|115.53|117.26|119.23|118.97|117.5|117.34|116.34|117.75|118.26|121.52|123.63|123.33|121.96|123.06|119.45|118.87|122.74|119.34|120.33|117.82|116.28|115.1|114.67||114.51|114.71|115.56|115.18|115.3|113.73|113.42|115.8|115.23|112.95|113.26|113.01|112.31|112.82|111|110.55|110.87|112.29|115.1|118.29|114.95|115.73|118.43|119.13||120.52|122.93|122.62|122.75|121.29|122.54|125.56|124.05|125.68|122.42|120.86|119.27|119.23|118.38|118.89||117.01|116.38|115.03|112.46|116.71|115.47|116.44|113.77|116.54|118.15|117.94|121.94|123.24|121.59|122.65|122.36|119.47|120.2|126.51|129.07||135.94|136.61|136.36|138.01|141.02|142.89|142.23|141.07|142.49|142.59|141.33|140.84|141.09|139.4|134.41|136.72|144.01|143.3|138.62|138.42|135.33|137.33|136.17|136.49|136.3|134.41|135.15|138.47|137.16|137.63|132.43|132.8|132.8|136.23|135.49|132.82|132.67|131.96|130.75|127.7|128.7|128.02|128.58|125.52|125.05|123.89|121.22|121.96|122.06|126.9|127.84|125.43|127.25|129.5
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||18.71|19.9|19.94|20.16|19.85|20.4|20.72|20.52|21|20.8|20.88|20.41|20.47|19.96|20.52|20.03|19.75|19.78|19.71|19.3|19.21|19.05|18.91|17.93|18.24|18.24|18.3|17.85|17.9|17.32|17.47|16.94|17.37|17.25|17|17.48|17.63|16.93|16.88||16.69|16.31|16.39|16.58|16.93|16.76|16.14|16.06|16.03||15.7|15.29|16.75|16.47|15.97|17.28|18.05|18.33|18.35|18.22|17.92|17.96|17.73|17.9||17.89|17.65|16.92|15.94|16.63|16.78|16.75|16.56|17.09|16.59|16.89|16.06|15.68|16.02|15.1|16.74|17.02|17.69|18.09|17.95|17.36|17.58|17.28|17.54|18.55|17.98|18.84|19.66|19.43|18.74||19.32|19.44|19.12|18.98|19.04|19.6|19.8|20.82|21.52|21.15|21|21.48|22.36|21.51|21.78|22.07|21.25|22.14|21.8|22.68|22.06|21.93|21.24|20.55|21.17|21.3|21.21|20.23|19.28|21.49|22.62|22.9|21.75|23.4|23.92|23.27|22.57|22.29||22.58|23.35|23.86|23.92|22.32|22.44|22.94|22.84|21.97|21.22|20.39|19.55|20.11|20.55|19.77|19.53|18.65|18.92|19.72|19.26|18.62|19.1|19.47|19.84||20.37|20.69|21.06|21.31|20.09|20.2|20.95|20.36|21.34|21.79|21.35|21.17|21.21|21.01|21.53||21.64|21.49|21.25|19.53|19.65|19.1|19.85|19.85|19.85|21|21.31|21.85|21.38|21.14|19.6|20.34|19.35|20.74|21.22|21.08||22.17|22.08|22.05|22.08|22.12|23.62|24.81|24.75|24.27|23.57|23.09|23.9|23.71|23.99|24.18|24.04|24.28|25.02|24|24.15|25|25.3|25.56|24.66|24.26|24.24|24.33|24.41|23.92|24.35|24.96|24.86|23.64|24.41|24.78|24.28|24.11|25.82|25.94|24.18|24.11|24.34|24.95|24.57|23.98|22.82|22.05|21.5|21.97|22|21.95|21.81|21.25|21.01
01318|955547|/equities/glaukos-corp|R2000GROWTH||49.89|52.59|52|49.41|49.05|50.08|51.12|51.09|52.76|52.73|50.38|50|50.37|50.07|52.33|52.98|53.5|53.35|53.27|52.84|53.85|53.7|52.61|50.95|51.03|49.99|50.58|50.09|50.24|49.18|50.42|49.1|48.67|48.42|47.06|48.83|47.37|46.84|47.36||47.66|45.42|45.75|45.61|47.65|47.26|45.16|43.94|43.25||43.49|42.22|44.09|42.07|43.17|43.82|43.75|45.73|45.32|43.61|42.88|43.54|40.99|40.83||41.6|40.65|39.83|38.94|40.45|39.34|39.03|39.12|40.87|38.37|38.63|35.17|34.86|36.42|35.21|41.35|44.91|47.51|48.31|48.04|47.29|48.16|47.01|52.93|55.17|57|59.95|61.26|60.99|59.26||60.98|61.27|60.59|62.18|63.77|61.74|60.47|61.37|61.9|60.78|57.82|57.31|57.75|56.46|56.62|55.18|55.06|56.32|54.98|55.59|55.46|53.43|49.48|48.59|50.66|54.29|53.84|53.09|55.16|54.34|53.58|54.73|55.01|55.31|54.85|54.25|50.96|49.07||50.02|52.25|55.23|55.5|53.8|54.98|55.83|56.77|56.04|54.9|54.14|53.5|52.9|54.35|53.24|51.59|48.55|48.83|50.53|51.16|51.38|53.2|51.76|51.85||53.7|51.95|50.58|53.34|48.15|47.55|45.34|44.33|46.54|47.42|44.44|45.84|46.03|45.94|46.31||46.8|45.65|44.83|42.9|43.78|41.93|44.01|43.26|41.13|41.29|42.61|44.06|43.38|41.45|40.27|41.59|41.73|43.03|44.01|45.5||48.54|46.67|46.97|48.11|47.2|49.67|50.11|49|50.7|51.31|50.7|52.07|53.75|56.99|55.01|53.46|45.06|46.39|45.71|45.75|42.78|44.28|45.02|44.91|45.78|46.27|45.93|45.37|44.82|47.2|47|47.25|44.67|45.16|45.95|45.69|46.35|46.14|48.51|48.17|48.79|49.97|50.62|50.6|52.56|51.25|50.93|51.77|53.94|52.83|51.78|50.02|50.25|52.37
01319|1054959|/equities/stitch-fix|R2000GROWTH||5.54|5.99|5.91|5.67|5.78|6.665|7.81|8.14|8.56|7.12|7.36|7.2|6.91|6.58|7.27|6.39|6.48|6.47|6.29|5.86|5.97|5.96|5.96|5.71|5.96|6.1|6.65|6.6|6.23|5.89|5.56|5.68|5.84|5.14|5.16|5.42|5.46|5.19|5.27||4.9|4.94|5.38|5.51|5.82|6.18|6.02|5.77|5.86||6.08|6.15|6.81|6.22|6.34|6.34|7.78|8.69|8.24|8.63|8.78|8.76|8.11|8.47||8.59|8.29|7.56|7.08|8.39|8.3|8.23|7.72|8.23|7.68|8.23|7.34|7.29|8.3|8.56|9.55|10.27|10.68|10.08|10.26|9.5|9.53|9.37|9.22|9.6|8.99|9.2|9.57|10.33|9.55||9.69|10.22|10.1|9.95|10.04|9.88|10.16|10.64|11.17|10.23|10.07|10.39|11.28|10.59|10.31|10.77|10.74|11.24|10.64|10.87|11|10.97|9.91|9.18|10.175|11.31|10.34|11.01|10.55|11.17|11.65|12.63|12.4|12.55|12.5|12.22|11.43|12.11||12.79|13.16|13.85|14.99|14.37|14.79|15.43|16.33|15.79|14.89|14.46|14.15|15.48|17.12|16.43|14.87|14.78|15.01|15.89|16.18|14.57|15.42|15.94|16.12||16.6|16.94|18.05|19.2|18.38|19.02|19.44|17.63|18.95|19.4|18.92|19.88|18.98|19.51|19.92||19.74|18.27|18.93|17.94|18.71|18.13|18.46|18.5|18.92|19.08|20.05|19|24.97|23.87|23.17|22.95|22.57|24.9|26.35|27.93||27.79|27.39|28.49|28.58|30.2|30.27|32.49|32.82|33.69|34.05|33.57|34.9|34.5|35.01|35.74|34.9|33.59|34.46|34.6|34.09|32.52|33.45|34.98|34.52|34.86|33.62|33.88|33.29|33.65|34.53|34.78|33.8|32.86|34.46|36.91|35.4|36.12|38.19|41.15|39.95|39.48|41.6|42.79|43.73|41.28|41.01|35.46|36.37|35.51|34.21|33.64|35.69|36|36.48
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||31.05|32.33|34.27|32.42|31.83|32|29.09|28.76|30.09|33.74|33.77|32.51|34.05|30.35|31.43|31.17|28.13|26.68|22.75|21.48|22.03|22.31|22.86|22.15|20.91|21.71|22.75|23.34|22.89|21.05|23.23|23.97|24.11|22.84|23.93|26.36|25.31|23.59|23.66||21.1|19.69|20.29|19.67|20.73|20.13|19.6|17.69|17.04||15.77|14.25|14.18|14.46|14.17|14.9|16.15|16.73|16.56|15.95|15.46|14.64|14.13|14.27||15.05|14.23|14.44|14.18|14.88|14.79|14.89|15.52|17.43|16.59|17.44|16.9|16.6|18.33|18.25|19.04|20.02|22.04|24.88|32.73|31.35|32.49|31.34|33.06|34.51|33.88|34.7|36.97|37.05|35.92||38.04|38.62|36.5|35.25|35.63|37.42|38.29|38.18|42.55|41.66|42.32|41.51|43.31|40.31|40.43|42.29|41.05|42.8|40.6|43.29|41.48|38.5|35.66|36.84|38.43|39.61|40.13|36.26|35.3|35.89|37.74|39.1|38.53|39.76|40.07|39.34|35.96|38.7||38.8|38.4|41.48|43.73|40.16|42.04|42.7|43.18|41.44|41.06|39.73|39.34|42.58|44.79|42|38.48|37.12|38.22|39.76|39.89|38.04|39.79|38.74|39.61||41.07|42.68|50.75|53.83|54.59|55.56|58.18|58.26|62.57|64.68|63.49|62.98|62.85|62.56|61.96||61.77|59.54|58.69|54.7|53.97|49.91|55.45|53.5|53.68|53.05|53.98|57.85|55.8|52.57|53.15|54.15|53.68|55.52|53.92|53.79||56.26|54.65|57.55|61.5|62.03|62.59|61.17|61.3|62.89|63.2|63.84|65.56|65.22|64.94|65.01|65.13|65.13|63.07|58.88|59.19|56.61|56.52|55.32|55.68|54.77|52.53|55.24|53.93|57.2|57.27|53.69|52.93|52.77|55.6|61.7|61.81|61.47|60.83|60.22|58.74|58.45|60.82|63.59|62.5|64.23|62.35|59.58|60.49|62.95|64.9|64.99|63.17|63.45|66.66
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE||12.99|14.56|13.78|12.66|12.6|13.24|14.43|14.63|15.51|16.57|16.98|17.34|16.09|14.06|14.44|15.4|14.73|14.24|13.6|12.86|12.8|12.89|12.56|11.88|11.59|12.06|13.44|12.45|11.85|11.57|12.46|13.14|13.93|13.76|13.82|14.98|15.23|14.37|14.1||13.15|12.7|12.72|13.3|13.58|14.23|13.5|12.38|12.29||12.38|12.38|12.9|12.84|12.92|14.37|15.24|16.21|15.83|15.73|15.62|16.12|14.87|15.64||16.84|15.88|15.75|15.64|16.55|16.01|15.94|14.95|15.2|15.25|16.73|14.05|13.99|15.06|15.06|17.2|18.26|19.64|18.91|19.51|18.78|19.86|19.6|19.57|20.45|19.76|19.75|21.17|21.66|21.08||22.11|21.87|32.95|33.68|34.09|34.01|33.15|34.79|36.04|36.1|34.75|34.14|34.63|32.11|32.13|33.55|32.38|32.98|32.81|34|32.97|31.48|27.99|27.71|32.46|34.27|35.09|33.09|33.11|35.9|37.02|37.06|35.54|35.46|36.09|34.16|30.42|31.65||31.72|32.475|36.07|37.18|36.39|37.08|38.12|38.79|36.93|36.25|34.79|34.82|36.39|36.29|34.72|32.32|31|31.99|33.19|34.95|32.59|32.34|32.03|33.2||35.88|35.08|37.12|37.76|37.4|34.18|35.46|35.02|38.72|41.86|42.23|42.76|40.55|41.25|41.64||41.79|41.5|41.2|39.3|39.31|36.68|38.26|36.21|37.71|38.3|39.13|41.54|40.73|38.05|37.35|38.77|38.32|41.1|40.89|41.62||42.61|42.39|43.35|44.67|44.44|45.54|48.07|47.16|49.22|48.89|45.75|46.67|50.5|49.65|49.76|49.33|47.22|48.24|48.3|49.35|47.89|47.96|46.52|47.02|46.62|45.41|45.42|44.99|43.82|44.45|44.1|43.2|41.97|42.14|46.3|44.68|45.64|45.27|47.77|48.01|46.1|46.55|48.65|49.73|51.41|54.19|54|54.93|57.69|54.5|55.75|55.95|56.15|59.64
01322|1163040|/equities/accolade-inc|R2000GROWTH||10.81|11.87|11.59|11.35|11.64|11.59|11.81|11.61|12.57|12.65|12.91|11.73|11.98|10.98|11.79|11.61|11.47|10.97|10.07|9.53|9.24|9.28|9.05|9.16|9.52|9.35|9.67|9.13|8.99|8.75|9.23|9.46|9.57|9.95|9.87|10.8|11.29|9.25|8.99||9.53|7.4|8.03|7.88|8.46|8.24|7.69|6.61|6||5.73|5.4|5.97|5.67|5.455|6.27|6.49|6.96|6.64|6.52|6.22|6.43|5.83|6.42||6.47|6.15|5.88|5.71|6.17|6.11|6.06|5.64|6.14|6.04|6.15|5.74|5.28|5.61|5.45|5.84|6.16|6.3|6.01|6.43|5.56|11.06|12.28|12.41|12.83|12.12|12.15|12.91|13.85|13.02||13.21|14.05|13.77|13.8|15.41|16.04|16.65|17.72|18.9|18.88|17.56|17.98|18.32|16.38|15.83|16.73|16.4|17.02|15.68|17.08|16.79|15.68|14.13|12.92|14.24|15.73|16.56|14.47|14.33|14.95|16.64|16.39|16.89|17.98|17.71|17.27|16.19|17.1||17.98|19.3|21.27|21.66|20.23|20.78|21.41|21.9|20.57|20.31|19.49|18.7|19.3|19.75|19.1|17.55|15.89|16.69|17.59|19.24|17.97|18.74|17.75|18.08||20.21|20.98|21.23|24.44|19.14|20.92|21.39|23.46|25.84|27.18|26.36|26.27|25.8|25.94|26.31||26.31|25.09|24.89|23.94|24.65|21.96|24.12|23.5|23.52|24.47|24.75|26.43|26.53|25.26|24.07|25.83|24.34|25.67|26.58|27.13||28.42|27.98|28.83|30.73|31.88|32.82|34.38|34.9|36.38|36|36.63|38.41|39.56|39.79|39.63|40.09|39.77|40.34|39.79|40|39.39|39.41|39.79|39.01|40.23|39.77|41.12|38.85|40|39.6|38.39|38.24|36.76|38.23|39.93|40.1|40.26|39.43|42.69|42.17|41.36|41.87|43.46|43.06|44.33|43.75|44.4|43.6|45.41|44.99|45.61|46.72|47.24|47.18
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||4.2|4.55|4.42|3.98|4.01|4.26|4.64|4.65|4.92|5.17|5.11|4.78|4.89|4.26|4.47|4.15|3.93|3.76|3.7|3.43|3.59|3.57|3.39|3.24|3.34|3.33|3.54|3.6|3.51|3.5|3.49|3.78|3.95|3.94|4.03|4.32|4.23|3.98|3.84||3.78|3.75|3.59|3.7|3.86|3.9|3.93|3.77|3.68||3.46|3.25|3.43|3.32|3.3|3.76|3.8|4.07|4.25|4.25|4.1|4.32|3.88|4.1||4.22|3.98|3.63|3.41|3.73|3.7|3.72|3.53|3.73|3.39|3.52|3.16|3.025|3.34|3.5|3.92|4.32|4.77|4.35|4.28|4.08|4.22|4.21|4.34|4.52|4.41|4.54|4.91|5.28|5.09||5.26|5.51|5.41|5.49|5.39|5.58|5.66|5.98|6.26|5.74|5.76|5.87|6.24|6.11|6.22|6.62|6.57|6.85|6.54|6.71|6.4|6.2|5.87|5.82|6.71|6.94|6.32|6.31|5.92|5.44|5.69|6.07|6.1|6|5.28|5.26|4.68|4.74||5.01|5.26|5.5|5.49|4.62|4.64|4.82|4.81|4.52|4.37|4.28|4.07|4.19|4.46|4.24|3.68|3.56|3.86|3.87|3.92|3.9|4.13|4.3|4.58||4.83|4.87|5.07|5.18|4.97|5.1|5.14|5.32|5.88|5.78|5.2|5.33|5.11|5.87|6.3||6.46|6.4|6.41|6.05|6.31|6.27|6.53|6.33|6.89|6.93|7.01|7.61|7.55|7.195|7.29|8.15|7.97|8.68|8.92|8.94||9.53|9.37|9.41|9.81|9.46|10.24|10.59|10.77|11.23|11.12|10.24|10.83|10.81|8.95|9.28|9.48|9.43|9.53|7.99|7.57|7|7.17|7.54|7.29|8.11|8.13|8.59|8.74|7.39|7.22|7.25|6.92|6.71|6.39|6.36|6.07|6.04|6|6.43|6.69|6.57|7.19|7.65|6.97|7.24|6.66|6|6.12|6.55|6.15|6.14|6.44|5.62|5.58
01324|15502|/equities/aerovironment|R2000GROWTH||97.12|100.95|97.61|94.08|100.05|102.62|104.03|103.53|102.81|99.76|97.93|93.27|93.49|89.62|89.76|90.17|90.59|91.44|91.24|87.68|86.64|85.32|82.71|81.48|82.94|81.21|82.92|82.68|81.49|77.96|78.68|76.12|76.69|78.15|80.49|82.81|85.54|83.07|83.08||85.91|82.2|77.96|81.71|82.83|82.8|82.36|82.39|82.37||83.52|79.28|83.61|81.17|83.34|90.53|90.77|92.8|92.92|91.24|96.27|97.67|91.14|91.96||95.99|90.05|87.03|83.79|85.1|84.54|85.35|85.51|81.87|78.61|80.15|76.04|74.61|77.66|75.77|81.25|84.71|91.01|86.68|85.73|80.32|81.72|81.12|83.99|86.51|86.78|91.9|100.45|104.03|107.48||109.18|109.19|108.51|107.8|103.09|104.15|100.74|97.29|97.79|94.28|94.14|94.61|92.89|96.72|99.32|99.47|95.22|97.9|95.26|93.19|93.46|81.47|74.22|73.61|75.74|77.55|76.46|75.6|80.85|74.24|72.98|72.77|71.98|71.05|62.27|62.41|56.93|58.34||59.46|59.91|60.61|60.76|60.16|60.79|60.67|60.78|59.6|57.51|56.71|56.24|56.76|57.68|56.92|53.78|54|56|56.72|58.38|57.31|58.03|58.19|59.12||60.96|60.85|61.54|62|62.25|62.53|63.11|63.38|63.31|62.73|62.03|62.2|61.85|62.8|63.12||63.75|62.6|62.88|62.8|64.13|62.41|63.47|61.39|60.03|63.07|62.84|61.52|57.98|79.95|77.75|79.33|78.8|80.76|82.43|83.19||86.28|85.79|88.19|88.74|89.4|91.68|90.8|92.05|91.59|91.89|91.83|93.53|94.3|95.14|94.27|94.02|92.7|91.3|89.11|88.58|89.93|90.59|91.87|90.88|92.87|92.52|92.58|90.81|90.09|89.87|88.6|88.17|87.77|86.79|87.08|85.26|85.58|86.26|87.07|86.32|86.58|86.15|86.25|84.22|84.4|83.88|85.01|85.47|86.25|87.2|87.84|88.93|91.01|93.85
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||41.62|43.5|42.8|42.88|43.15|43.15|44.83|44.29|47.77|49.2|48.14|48.38|48|46.13|48.88|47.73|47.18|47.01|47.49|45.25|45.51|45.57|45.05|43.14|41.61|41.51|43.66|40.57|39.46|38.81|38.91|36.98|37.46|38|39.93|42.19|41.01|39.62|39.49||38.94|36.39|37.5|37.52|38.71|39.63|39.17|35.37|34.6||34.52|33.17|35.23|33.01|34.09|36.46|36.9|37.74|37.15|35.92|35.94|35.07|32.72|33.22||32.35|30.5|29.32|29.11|29.42|28.84|28.52|28.57|30.16|29.67|31.01|28.15|28.03|30.35|28.69|32.96|34.83|39.68|38.73|39.98|35.05|36.06|37.41|39.02|40.13|37.84|40.71|44.23|45.8|42.5||43.51|44.51|43.34|43.34|44.86|43.76|42.97|42.72|42.6|43.16|41.29|41.05|41.25|39.42|38.34|38.72|38.16|40.47|38.43|40.76|39.28|34.93|32.63|31.49|33.4|33.44|35.22|33.35|35.34|35.6|36.01|37.07|36.55|37.13|35.57|31.57|29.24|30.64||30.52|31.82|33.72|33.08|31.55|31.39|32.24|33.2|32.64|31.92|30.78|30.01|31.22|32.77|32.81|30.52|29.43|29.61|30.46|32.99|31.78|32.78|32.72|34.48||36.09|37.06|39.37|42.42|40.62|39.61|38.64|40.01|43.53|44.06|42.61|43.3|43.78|44.24|44.63||44.09|43.15|42.65|39.74|39.58|39.32|40.16|39.88|41.37|41.38|42.17|43.73|43.66|42.71|41|43.83|41.71|40.58|41.64|43.33||45.64|44.7|45.41|46.27|46.5|47.79|49.63|50.86|51.26|51.46|50.8|57.39|57.71|59.96|60.06|61.61|60.63|61.47|58.71|60.64|59.76|60.61|60.81|59.29|58.71|56.75|57.57|55.98|58|54.32|53.97|55.43|54.89|56.53|56.34|56.4|55.43|53.76|54.46|55.03|54.84|54.55|56.23|55.69|57.15|58.93|57.06|55.77|58.23|58.79|57.09|58|56.75|61.44
01326|1054802|/equities/apellis-pharma|R2000GROWTH||55.83|59.31|61.12|66.39|65.03|64.92|65.5|68.67|68.41|68.64|67.95|65.46|66.44|64.29|62.33|63.33|61.33|57.88|55.67|55.76|56.28|57.3|57.4|55.69|54.34|52.79|52.6|50.81|52.06|44.76|46.07|45.49|48.02|48.02|46.68|48.96|48.88|47.52|48.01||45.43|45.22|45.19|44.38|46.39|46.26|47|43.98|43.86||44.14|42.87|41.17|38.87|39.36|41.11|41.69|43.85|45.13|43.15|45.53|42.55|41.35|41.45||42.61|41.95|40.89|42.55|44.42|44.81|44.48|43.52|42.16|38.84|39.45|36.64|35.07|37.91|36.76|40.66|44.56|45.95|44.61|44.96|43.53|44.87|46.3|46.44|49.4|48.24|50.87|52.86|52.25|51.44||52.81|53.61|52.39|53.42|54.26|56.41|57.95|59.21|58.34|54.98|50.81|49.47|48.71|48.1|49.28|49.55|52.85|54.12|52.09|52.91|46.84|45.24|40.05|39.44|43.3|46.45|46.46|42.5|42.71|43.51|44.18|46.41|44.74|42.53|42.53|43.33|41.81|42.67||42.73|44.97|46.53|47.07|44.98|46.23|47.12|48.44|45.33|44.27|41.2|40.29|40.46|40.97|40.27|38.59|37.22|40.4|39.67|38.78|35.46|37.63|37.75|38.41||40.36|40.8|41.7|41.15|44.49|44.05|45.62|45.2|47.55|48.77|47.28|47.95|47.29|47.3|47.84||49.16|47.82|48.04|46.31|47.13|45.14|44.33|42.63|43.2|41.88|41.52|43.01|41.43|40.03|41.7|43.68|43.46|42.08|42.86|43.54||45.01|43.81|43.13|43.93|43.25|45.12|47.11|42.08|43.5|38.97|38.42|37.34|33.69|34.15|34.39|34.44|32.95|32.5|30.74|31.54|31.14|31.76|32.09|31.37|32|32.02|33.18|33.57|34.63|35.42|33.95|33.64|32.67|33.19|33.55|32.85|33.37|33.01|33.59|32.96|33.93|35.13|35.06|31.4|32.41|32.42|32.95|33.06|34.21|34|33.92|33.1|32.22|34.93
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||16.34|17.04|16.44|16.46|16.26|16.62|16.82|16.62|16.87|16.86|16.7|16.5|16.44|16.22|16.13|16.57|17.12|16.59|16.35|16.36|16.49|16.37|16.1|15.84|16.55|16.49|16.65|16.52|16.97|16.47|16.09|15.65|15.35|16|16.05|16.13|16|15.82|15.9||15.49|15.71|15.79|15.79|16.1|15.77|15.36|15.31|15.33||15.43|15.1|15.72|15.53|15.7|15.85|16.25|16.42|16.5|16.52|16.5|16.53|16.09|15.95||16.07|15.72|15.73|15.47|15.48|15.52|15.46|15.03|15.57|15|14.88|14.6|13.97|14.46|12.78|13.49|13.91|14.48|14.25|14.16|14.03|14.38|14.01|14.18|14.8|14.87|15.41|15.16|15.04|14.84||15.05|14.9|14.4|14.32|14.54|14.76|15.18|15.36|15.59|15.69|16.28|15.67|16|15.8|15.85|15.7|16.01|16.21|16.42|16.93|16.65|16.85|16.17|16.09|16.4|16.27|16.16|15.59|15.86|16.44|16.33|16.96|16.34|16.8|17.65|17.54|16.93|17.18||16.93|17.31|17.96|17.5|16.74|16.67|16.87|16.91|16.57|16.35|15.98|15.73|15.94|15.99|15.84|15.7|14.91|15.2|14.98|14.86|14.87|15.06|15|14.77||14.9|15.16|15.26|15.4|15.29|15.11|15.56|15.43|15.97|16|15.43|15.38|15.6|15.48|15.62||15.2|15|14.99|14.16|14.36|14.44|14.65|14.56|14.66|14.66|14.52|14.83|15.45|15.32|14.78|14.59|13.94|14.39|14.84|15||15.44|15.74|15.63|15.35|15.66|15.53|16.09|16.29|16.2|16.41|16.25|16.31|16.25|16.1|16.11|16.09|16.04|15.56|14.88|15|14.8|14.99|14.66|14.82|14.94|14.61|14.65|14.68|14.97|14.94|14.65|14.71|14.76|15|14.84|14.65|14.8|14.84|14.99|15.07|15.25|15.3|15.83|15.58|15.41|15.1|14.73|14.58|14.71|14.65|14.8|14.79|15.24|14.83
01328|1054803|/equities/bandwidth|R2000GROWTH||17.16|17.96|16.54|15.81|16.35|18.03|18.53|18.35|18.99|19.05|19.12|17.68|16.57|15.76|16.96|16.04|17.96|19.66|18.08|16.75|16.63|17.25|16.87|15.5|16.99|17.3|18.46|18.49|17.48|16.51|16.56|16.01|17.6|17.92|17.615|19.54|19.99|19.69|20.8||19.71|18.82|20.46|20.24|21.09|21.25|21.21|18.47|18.89||18.2|16.73|16.67|15.33|15.67|17.74|19.3|20.79|21.24|21.02|20.9|22.34|21.29|21.04||23.14|21.29|20.23|19.63|20.93|20.97|21.11|19|20.01|18.53|21.1|18.94|18.07|18.98|21.04|21.41|26.74|26.03|23.02|23.26|22.12|23.32|23.63|24.44|26.87|25.6|26.05|27.08|28.74|28.08||29.38|31.88|31.44|32.01|32.24|32.4|32.88|33.9|34.52|33.78|32.39|33.24|34.32|31.39|30.33|30.84|30.65|29.86|28.74|29.8|28.41|28.11|25.01|24.32|26.17|27.49|27.37|27.32|27.87|27.89|29.62|30.4|31.21|30.55|30.34|31.56|46.48|50.73||51.32|54.96|59.48|63.44|60.95|60.81|62.7|64.17|61.05|59.99|59.16|58.05|60.44|62.06|62.61|57.61|55.79|57.16|58.73|60.93|59.72|61.98|64.43|64.85||67.95|66.98|65.83|68.12|61.72|62.8|64.66|64.88|68.35|73.42|71.76|72.87|70.78|70.66|70.5||72.93|72.95|74.52|72.1|72.59|69.29|68.59|69.73|72.04|71.21|70.98|74.59|70.95|69.5|67.09|69.13|66.46|71.66|70.93|73.93||71.43|67.63|64.59|68.81|72.03|74.5|78.99|78.27|80.1|81.77|81.4|85.63|83.25|84.75|86.48|87.08|85.17|86.72|85.28|84.98|84.46|85.81|87.53|87.75|91.89|89.33|89.1|90.27|90|88.86|83.42|77.74|78.62|78.92|82.05|81.43|83.12|83|87.49|90.28|87.85|93.92|98.86|98.7|98.09|99|101.42|101.03|103.31|106.28|105.45|107.25|108.57|106.22
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||27.1|27.62|27.39|26.79|25.28|25.09|27.46|28.5|30.15|30.52|29.19|28.26|29.49|36|39.66|36.86|34.39|31.04|28.82|28.06|29.88|29.83|29.79|28.44|27.75|28.27|30.38|30.87|30.74|28.47|29.54|28.93|28.97|28.87|27.26|29.15|28.63|27.86|27.46||26.52|24.62|25.5|25.32|26.69|25.65|25.6|23.61|23.28||21.84|20.47|20.97|20.29|20.05|21.86|24.27|26|23.1|21.72|21.59|20.15|19.61|18.94||18.36|30.83|32.67|33.68|38|37.19|35.42|35.22|37.84|37.45|39.19|35.34|34.89|37.3|33.86|39.3|43.8|47.81|45.52|45.03|42.91|44.22|44.28|45.17|47.39|47.33|47.12|49.73|50.67|49.19||53.57|53.55|51.51|51.52|60.07|57.78|57.58|57.33|59.75|56.9|56.44|59.65|62.42|60.69|62.36|65.46|64.2|63.78|59.98|62.2|61.76|60.49|53.21|56.39|58.87|60.02|60.23|57.49|53.06|49.68|54.06|55.55|53.2|56.59|54.16|53.61|48.97|55.87||55.6|56|58.32|58.79|55.62|57.02|57.51|58.24|53.14|53.76|52.1|52.73|54.85|57.51|55.68|52.57|51.98|55.03|55.15|55.67|54.24|54.62|54.18|57.99||62.48|61.05|60.23|55.4|58.63|56.06|59.46|58.93|61.63|65.46|61.98|62.33|60.9|61.87|64.94||70.8|70.99|69|69.03|70.19|67.2|71.11|67.73|70.02|70.04|71.66|72.68|69.77|62.7|66.21|70.86|68.36|71.85|67.59|68.48||70.3|69.23|67.98|70.87|71.04|71.92|71.99|69.63|69.65|70.45|72.05|74.97|75.84|74.7|72.59|70.95|69.21|68.63|67.06|68.47|67.27|62.62|60.59|60.61|57.16|58.81|58.36|58.54|61.12|61.94|56.22|56.21|53.3|54.79|56.89|56|57.97|58.92|62.17|63.44|62.66|65.65|69.25|68.7|70.35|68.47|72.33|71.25|74.8|72.84|72.13|70.83|71.28|68.37
01330|29711|/equities/vocera-communications-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.13||79.17|79.2|79.18|79.17|79.16|79.15|79.16|79.16|79.02|79.06|78.84|78.84|78.79|78.9|79.01|78.91|78.9|78.8|78.77|78.84|78.91|78.9|78.92|78.92||78.96|78.96|78.95|78.93|78.98|79.17|79.17|62.52|67.03|65.89|64.84|64|65.01|65.54|65.89||65.52|67.02|65.95|64.05|61.24|60.23|58.97|57.99|58.06|56.89|58.66|59.84|57.7|56.93|58.3|59.25|59.43|58.34|58.89|58.58||59.79|60.62|57.99|58.69|58.28|58.53|58.27|56.62|56.94|58|58.6|59.13|58.47|57.14|57.91|59|57.79|57.2|56.58|50.61|49.76|50.44|49.77|49.64|50.01|49.72|49.37|48.99|48.9|48.7|48.94|48.15|46.54|46.07|47|45.85|46.05|45.15|45.51|45.76|46.63|44.54|45.44|45.44|45.68|45.58|46.01|44.95|45.57|46.35|46.43|46.79|47.4|47.39
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||112.65|116.21|117.35|112.56|110.38|113.48|115.54|111.56|112.02|111.37|111.8|108.69|107.96|106.07|105.35|104.65|106.31|104.66|103.49|103.99|103.16|103.03|101.14|98.78|94.19|96.66|96.73|99.1|100.39|96.25|96.7|97.55|96.5|94.79|94.8|95.6|94.72|92.19|92.02||94.08|93.04|91.03|95.05|97.28|95.49|88.26|88.7|88.88||85.31|83.6|91.32|90.49|92.1|94.17|97.47|95.14|98.33|98.01|95.95|98.25|92.47|93.11||94.15|92.42|94.21|80.21|80.92|79.61|79.63|79.94|82.12|79.77|78.52|77.99|76.79|78.09|78.79|81.43|83.32|85.14|84.25|82.96|84.91|87.15|87.4|86.26|89.03|88.78|92.89|94.58|93.66|93.15||94.7|95.2|94.85|92.95|91.31|92.33|90.69|91.27|94.25|96.37|95.26|94.71|97.34|97.49|97.69|97.55|97.07|98.77|99.1|99.25|101.73|99.95|96.14|94.89|99.67|93.74|92.1|88.71|88.41|90.89|89.81|90.6|84.14|87.06|90.56|91.82|88.73|89.23||91.84|94.61|95.58|93.59|88.32|88.3|90.44|93.06|91.23|86.92|85.43|84.49|85.78|86.55|84.29|84.53|83.24|83.01|84.22|86.7|81.1|83.67|86.6|90.59||96.43|94.74|91.53|93.33|91.53|89.77|93.56|93|97.73|95.79|93.76|92.92|93.82|93.25|93.22||91.26|88.91|88.39|86.67|88.04|89.06|90.86|90.56|92.75|94.34|96.2|97.57|98.97|93.71|92.49|94.62|91.41|93.48|97.97|96.36||98.97|99.91|83.5|84.81|84.73|84.42|85.78|83.45|84.76|83.89|82.65|82.82|85.56|83.99|80.37|81.16|80.6|81.55|79.42|82.07|79.48|83.86|81.45|79.88|77.19|76.42|73.22|70.89|70.26|70.94|69.24|68.83|68.01|70.05|71.43|69.65|71.58|71.59|73.19|71.24|72.38|71.42|71.5|67.93|68.27|66.18|66.17|67.02|68.19|69.44|71.02|69.46|71.89|69.54
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||6.31|6.55|6.53|6.56|6.63|6.85|7.27|7|7.16|6.87|7.09|6.92|6.78|6.55|6.67|6.96|7.67|7.76|7.67|7.73|7.7|7.66|7.61|7.37|7.37|7.39|7.62|7.38|7.28|6.5|6.46|6.36|6.47|6.79|6.76|7|6.95|6.91|7.07||7.21|7.07|7.2|7.54|7.75|7.72|7.38|7.42|7.45||7.54|7.64|8.09|8.03|8.15|8.37|8.55|8.82|9.03|9.06|8.92|8.96|9.01|8.68||8.9|8.71|8.5|8.28|8.19|8.13|8.25|8.05|8.34|8.31|8.32|8.2|7.92|8.4|8.29|8.51|9.1|9.72|9.3|9.15|9.08|9.2|9|9.05|9.52|9.43|9.94|10.11|10.01|9.68||9.75|9.69|9.8|9.59|9.4|9.39|9.34|9.53|9.9|9.73|9.62|9.89|10.59|10.29|10.14|10.3|10.1|10.37|10.28|10.13|10.09|10.1|9.72|9.56|9.66|9.86|9.83|9.2|9.33|9.77|9.95|10.13|9.81|10.08|10.08|9.61|9.57|9.66||9.51|9.72|9.93|9.93|9.62|9.65|10.23|10.36|9.76|9.84|9.92|11.26|11.3|10.94|10.48|9.88|9.86|9.99|10.41|10.71|10.39|10.95|11.41|11.47||11.67|11.74|11.85|11.83|11.82|11.81|12.02|11.97|12.14|11.86|11.83|11.74|11.98|11.84|11.85||11.65|11.58|11.61|11.04|11.73|11.84|11.76|11.69|11.86|11.94|12.11|12|11.93|11.9|11.81|11.74|11.38|11.65|12.13|12.16||12.81|12.82|12.5|12.48|12.46|12.77|13.19|12.59|12.74|12.99|12.45|12.5|12.6|13.31|11.18|11.17|10.61|11.03|10.7|10.85|10.7|11.14|11.18|11.16|11.09|11.14|10.85|10.97|10.93|10.84|10.52|10.52|10.39|10.5|10.33|10.12|10.55|10.22|10.41|10.32|10.86|10.78|10.98|10.43|10.65|10.34|10.07|10.21|10.48|10.82|11.22|10.72|11.06|10.83
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||21.38|22|21.78|21.59|21.3|21.89|22.97|22.98|23.44|23.36|23.36|23.21|23.2|21.48|21.51|20.42|20.83|21.26|20.56|20.49|20.39|19.78|18.56|17.87|18.13|18.47|18.41|18.54|17.99|17.33|17.47|16.93|16.97|16.55|16.49|16.65|16.86|16.66|17.35||17.07|16.62|17.12|17.42|18.4|18.06|17.43|16.45|16.38||16.67|16.28|18.05|17.47|17.59|19.04|20.54|20.84|20.84|20.69|20.92|21.28|20.87|21.11||21.56|20.96|18.88|17.32|18.97|19.35|20.14|20.65|21.47|20.82|21.53|21.25|20.49|21.09|20.51|22.08|21.97|22.94|22.97|23.08|21.99|22|21.36|21.65|22.7|22.12|22.52|22.32|22.15|21.75||21.44|21.4|20.77|20.44|20.46|20.24|20.42|21.1|21.6|21.51|21.94|21.79|22.36|21.01|20.7|21.24|21.04|21.43|21.37|21.81|22.14|22.27|20.78|20.58|20.33|20.45|20.09|19.02|18.37|22.52|23.51|24.09|23.57|24.61|24.97|24.26|23.98|24.43||24.19|22.49|23.39|22.84|22.18|22.31|22.35|22.33|22.02|21.26|20.74|20.45|20.88|20.37|20.33|19.49|19.47|20.21|20.63|20.12|19.3|19.94|20.31|20.19||21.11|21.71|20.97|21.26|21.63|21.28|21.61|21.76|21.77|21.58|20.98|21.2|21.46|21.32|21.25||20.95|20.58|20.02|19.11|19.6|18.69|18.92|19.09|19.36|19.96|19.34|19.91|19.26|19.35|18.55|18.72|17.48|17.67|18.09|19.07||19.67|19.76|19.18|18.81|19.35|20.16|19.64|19.79|20.22|20.61|20.96|21.95|21.56|22.05|20.74|21.43|20.27|22.57|21.62|21.36|21.63|21.77|22.06|22.07|22.3|22.21|23.01|23.45|23.46|24.09|23.27|23.84|24.13|23.97|24.91|25.16|25.19|26.01|26.65|25|26.47|26.53|26.75|26.2|26.06|25.15|24.56|24.88|25.41|25.36|25.12|24.63|25.08|24.91
01334|20442|/equities/brinker-international-inc|R2000GROWTH||26.38|28.61|28.84|30.34|29.71|31.64|33.28|32.81|33.35|32.85|32.88|31.4|30.31|28.67|29.53|27.92|28.31|29.5|28.05|27.6|27.75|26.84|24.33|23.62|24.93|25.35|25.41|25.6|24.82|23.18|22.98|22.28|22.9|22.81|22.3|22.77|23.31|22.51|23.67||22.58|22.03|22.41|22.76|23.39|23.97|23.63|23.32|23.21||24.11|23.94|26.46|25.87|25.69|27.92|29.48|29.92|30.11|29.98|29.93|31.03|30.04|30.35||30.52|29.25|27.84|25.46|26.93|27.36|28.51|29.89|32.35|32.15|34.18|33.8|32.25|33.36|31.35|35.53|34.6|34.65|39.46|38.84|36.33|38.84|38.39|39.42|41.12|38.61|38.83|37.49|37.26|36.2||36.02|37.16|35.54|34.6|33.98|35.01|35.09|36.15|37.73|36.96|38.16|37.34|38.28|36.18|36.08|37.8|36.92|37.47|35.98|35.98|35.43|35.78|33.79|33.93|35.25|35.6|34.9|32.67|31.33|36.83|38.75|41.63|39.7|42.54|42.84|41.66|40.59|41.32||42.85|41.63|43.36|42.52|41.01|41.11|41.36|42.16|40.62|38.95|37.76|37.22|37.63|34.73|33.21|31.79|31.82|33.72|35.14|34.99|32.8|33.1|34.46|34.2||36.43|38.01|36.32|37.24|38.04|37.72|38.1|38.34|38.44|37.67|36.59|36.66|36.9|37.14|37.51||37.28|36.74|36.77|35.54|35.49|34.93|35.93|35.57|35.22|36.03|36.93|37.49|36.71|36.13|35.2|35.69|33.65|34.6|34.84|36.13||38.29|38.45|38.8|38.55|40.3|41.38|40.81|41.33|42.73|43.13|43.6|44.57|43.74|44.65|42.71|41.42|41.76|42.48|41.96|42.58|42.81|43.06|44.54|44.62|44.31|44.21|48.95|48.35|47.54|49.3|48.1|49.71|50.2|49.28|50.37|50.34|50.19|50.91|52.21|49.05|51.08|51.62|53.01|51.63|52.94|50.09|48.25|49.68|50.12|49.79|49.5|48.62|50.61|51.28
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||27.94|29.38|29.22|29.01|29.3|29.51|30.66|30.53|30.4|30.31|29.79|29.03|28.83|27.53|27.66|27.97|28.65|28.11|27.08|26.95|26.64|25.92|24.75|24.13|24.79|24.61|25.12|25.17|24.16|24.02|24.3|23.5|24.32|25.2|25.77|27.52|27.7|27.09|27.4||26.78|26.03|26.3|27.6|27.8|27.98|26.5|26.29|26.3||26.1|25.5|26.25|25.99|26|27.25|28.1|28.11|28.52|28.11|27.4|26.91|26.22|27.26||27.92|27.63|27.32|26.64|27.21|25.69|25.42|25.46|26.34|24.66|25.3|23.76|23.16|24.38|24.61|25.02|25.65|26.78|26.41|26.5|25.62|26.64|26.2|26.79|27.53|26.74|27.18|28.39|28.68|27.33||28.3|29.43|29.21|29.61|30.06|30.51|31.11|32.43|33.76|33.71|33.06|32.84|34.36|32.69|32.91|34.07|33.72|34.48|33.56|33.94|33.58|32.99|31.41|31.01|31.86|31.91|32.44|30.21|30.07|32.32|33.26|34.76|33.26|34.53|34.85|34.44|33.25|34.14||34.57|34.23|35.89|35.9|34.42|34.56|35.1|35.66|34.35|34.19|34.16|33.51|34.28|34.98|35.01|32.45|31.55|31.19|31.65|33.2|32.85|34.33|35.16|35.73||37.16|38.51|39.5|39.03|38.12|38.23|38.61|39|41.1|40.68|41.57|41.59|40.94|41.96|42.5||41.74|40.78|39.25|38.14|39.88|40.57|42.49|42.47|42.36|43.28|44.07|44.09|43.98|42.99|42.58|43.62|41.28|41.37|42.59|41.69||43|43.03|44.51|47|47.01|48.89|49.29|54.99|53.87|52.81|50.52|49.94|48.24|47.73|47.33|47.2|47.86|47.16|46.98|47.91|45.64|46.04|45.08|44.64|43.24|43.28|43.34|42.97|43.05|43.03|41.51|41.3|41.47|41.08|41.4|41.43|41.26|41.5|42|42.64|43.45|43.07|44.65|44.99|45.22|44.76|44.45|44.03|44.93|45.92|46.45|46.02|46.28|46.17
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||494.39|507.37|509.55|514.88|520.1|527.18|534.2|520.09|517.6|506.79|503.3|499.69|499.23|497.59|498.13|499.74|501.35|507.48|512.79|520.95|513|506.79|507.17|501.7|494.11|496.87|501.12|500.25|506.03|495.49|501|514.32|579.28|569.36|573|583.73|577|582.55|582.19||575.06|563.9|551.82|544|562.9|551.82|521.43|505.57|516.3||496.16|533.6|551|569.92|551.98|582.35|589.5|632.12|634.98|635.77|603|602.28|573.79|564.97||565.32|557.53|582.51|564.2|543.25|508.41|492.05|488.86|525.49|529.69|530.8|514.01|498|502.61|497.14|483.65|469.73|496.01|449.53|448.79|441.5|461|462|473.45|485.14|474.8|487.69|493.09|490.88|475.09||492.7|494.25|488.98|485.22|488.14|492.3|495.13|498.4|505.45|513.6|496.85|491.68|494.46|483.7|485|479.39|484.11|495.05|494.87|513.11|493|496.06|488.67|451.21|450.45|468.8|475.42|459.11|442.4|457.21|467.8|494.41|483.91|496.93|489.09|445.94|446.66|583.64||575.2|566.13|563.22|577.16|589|577.24|553.59|575.06|571.49|562.08|568.12|571.4|563.81|566.96|573|576.71|566.85|584.92|598.4|600.51|575.99|577.03|576.55|592.08||615.6|621.79|602.74|598|587.74|600|625.77|606.05|608.42|616.84|619.19|616.9|616|612.02|599.65||593.5|600.71|585|590.87|545|554.03|554.32|536.53|541.71|537.03|539|552.72|563.54|564.86|573.75|582.36|567.22|570.57|575.94|597.1||596.01|590|580|559.67|552.33|526|518.35|512.01|510.89|487.76|480|426.9|426.73|433.8|414.99|416.72|409|413.93|401.4|398.98|391.12|393.4|399|395.96|392.5|397.91|394.24|390.01|396.24|397.45|400.77|400.2|399.22|405|407|400.9|404.5|391.28|389.36|394.18|398.36|387.32|391.43|390.08|392.28|390.9|381.76|381.9|391.43|383.25|385.35|386.03|395.7|390.01
01337|1163891|/equities/longview-acquisition|R2000GROWTH||5.65|6.1|5.74|5.41|5.21|5.58|6.37|6.76|7.88|8.5|8.65|8.61|6.69|5.86|5.93|6.58|5.92|5.66|4.86|4.44|4.34|4.42|4.28|4.11|4.08|4.24|4.53|4.41|4.06|3.6|3.7|3.71|3.7|3.79|3.66|3.74|3.71|3.38|3.34||2.99|3.07|3.06|3.07|3.2|3.48|3.5|3.25|3.15||3.11|2.94|3.22|3.09|3.2|3.41|3.43|3.65|3.56|3.39|3.45|3.52|3.27|3.05||3.2|3.03|2.94|2.87|3.04|3|3.01|3.03|3.27|3.06|3.05|2.67|2.44|2.77|2.69|2.99|3.2|3.42|3.37|3.58|3.33|3.65|3.53|3.69|3.9|3.66|3.67|3.94|4.08|3.98||4.19|4.31|4.15|4.2|4.22|4.4|4.45|4.56|4.76|4.69|4.76|4.84|5.11|4.9|4.65|4.91|5.1|5.1|5.16|5.43|5.39|5.07|4.5|3.74|4.04|4.29|4.43|4.1|4.02|4.05|4.13|4.48|4.89|5.15|5.71|5.64|5.03|5.16||5.23|5.71|6.07|6|5.62|5.74|6.05|6.19|5.99|5.84|5.76|5.68|5.83|6.06|5.8|5.2|5.07|5.33|5.61|5.84|5.81|6.07|6.22|6.39||6.76|6.8|7.11|7.55|6.32|6.07|6.34|6.82|6.68|6.85|6.69|6.76|6.39|6.95|6.94||7.39|7.14|7.33|7.09|7.28|6.87|7.11|6.82|7.09|7.1|7.4|7.72|7.47|6.64|6.4|6.92|6.81|7.05|7.11|7.52||7.86|7.6|7.75|8|8.35|9|8.66|7.52|8.6|9.11|9.33|9.74|10.21|10.43|10.46|10.65|10.48|10.6|10.32|10.22|10.1|10.25|10.73|10.36|10.64|10.37|10.46|10.13|10.64|11.22|10.91|10.77|10.67|10.71|10.88|10.71|10.84|10.53|11.05|10.44|10.2|10.77|11.53|11.44|11.93|11.39|11.28|11.39|12.54|12.95|12.62|12.37|12.6|12.75
01338|17377|/equities/tree.com|R2000GROWTH||34.71|36.44|33.1|33.68|35.09|37.84|42.19|43.01|45.82|46.49|47.78|46.85|47.09|44.01|47.03|43.21|43.75|44.18|43.04|44.92|45.58|46.74|48.62|46.18|48.6|50.27|51.51|49.92|47.25|43.55|43.96|41.21|42.25|44.09|43.48|46.92|48.87|46.82|47.89||46.08|43.82|46.7|47.42|51.02|50.55|54.87|52.17|51.89||49.74|49.05|53.08|51.39|54.58|57.27|59.78|61.88|62.12|61.42|61.86|63.85|60.23|63.11||64.72|57.15|56.17|54.98|59.95|62.95|64.57|64.63|68.09|64.51|68.17|65.05|59.19|62.71|65.37|72.32|80.78|76.96|77.9|83.25|79.42|84.43|83.45|86.55|93.51|88.99|93.69|101.4|104.49|102.21||104.17|108.89|108.98|109.14|108.76|111.59|113.31|124.68|127.71|122.4|119.67|120.77|122.86|119.5|115.55|117.18|120.26|121.54|117.74|119.8|112.44|107.84|101.61|95.93|97.26|102.51|103.1|100.4|96.43|97.98|106.28|113.27|116.78|121.01|116.07|100.36|96.33|104.07||110.24|109.73|111.6|117.27|113.43|115.6|119.5|124.35|123.55|119.03|125.2|126.3|130.5|124.63|121.84|114.82|114.34|121.28|127.6|129.25|128.24|131.5|129.52|135.65||138.2|135.43|136.95|139.14|131.55|130.21|129.4|126.47|126.84|126.29|122.6|121.91|118.6|121.59|123.8||125.9|124.48|123.58|114.63|120.8|115.54|120.7|112.08|109.62|111.88|113.64|118.55|119.3|115.51|107.07|110.32|108.62|113.38|115.62|119.19||120.88|122.46|121.19|127.73|132.46|134.06|140.35|142.7|147.19|145.54|145.67|150.5|150.21|149.91|152.94|151.37|147.99|154.17|161.39|141.23|145.83|151.93|152.38|146.2|149.62|150.12|153.6|152.12|154.14|151.42|148.32|137.1|132.98|136.83|138.11|133.22|133.41|133.58|139.17|139.83|140.03|141.93|152.4|154.5|157.61|153.98|151.87|152.99|155.58|155.36|154.6|153.1|155.85|155.79
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||31.73|33.46|33.61|32.12|31.32|32.78|33.86|33.39|33.89|33.2|33.67|32.31|32.49|29.96|30.98|29.39|29.96|30.99|29.12|28.86|29.23|29.58|28.19|26.87|28.02|28.57|28.59|28.94|28.48|27.07|27.42|26.8|26.93|27.11|26.81|27.17|27.83|27.49|28.56||27.71|26.42|27.46|27.98|28.54|28.76|27.53|26.84|27.07||28.04|26.91|29.15|28.65|28.65|30.48|32.05|32.16|31.8|31.72|31.96|32.6|31.51|32.66||34.51|33.14|30.91|27.98|29.08|29.4|30.49|31.57|33.24|31.75|33.55|33.59|32.52|34.32|33.56|36.04|35.54|36.96|37.92|39.37|36.91|37.61|36.86|37.55|38.93|37.71|38.29|37.53|37.63|36.77||36.77|38.06|36.62|35.53|35.23|35.29|36.5|38.29|38.92|38.94|39.79|38.81|40|38.83|37.55|38.35|37.76|38.28|37.36|38.11|38.2|38.01|35.86|35.24|34.28|35.03|35.54|33.44|32.25|36.61|38.84|40.85|40.73|42.79|43.29|42.01|40.61|42.18||42.95|41.02|40.87|41.5|40.62|39.68|39.74|39.95|39.08|38.05|36.48|36.16|36.79|36.84|35.68|34.94|35|36.3|37.88|36.85|35.52|35.92|36.54|36.1||37.51|38.27|37.02|38.05|38.58|38.93|39.06|40.16|40.09|38.81|39.15|39.75|39.23|39.66|40.35||40.26|40.33|39.55|37.43|38.32|37.41|39.41|40.72|40.68|41.44|41.05|41.64|40.55|41.24|39.2|39.09|36.84|38.32|39.09|40||41.68|41.65|42.15|41.5|42.09|43.68|43.81|44.72|44.29|44.45|45.1|45.38|45.1|46.6|43.49|42.65|41.13|42.46|40.64|41.18|41.1|41.88|41.91|42.35|41.3|41.49|42.62|43.07|43.04|44.24|43.93|45.48|45.21|45.45|46.58|46.81|46.63|48.44|49.39|47|47.59|48.66|49.82|49.5|47.09|44.12|43.29|44|45.01|45.04|44.37|44.89|45.78|44.42
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||11.14|11.48|11.59|11.57|11.56|11.93|11.85|11.71|12.01|11.91|11.75|11.55|11.82|11.84|11.7|11.87|11.48|11.21|10.8|11.1|11.45|12.38|12.36|12.13|11.88|11.79|11.64|11.8|11.71|11.47|11.65|11.87|12.12|12.04|11.94|11.89|11.9|11.87|11.87||11.53|11.53|11.72|11.53|11.6|11.3|11.05|11.2|11.6||11.42|11.27|11.58|11.45|11.66|11.75|12.16|12.1|12.09|12|11.28|11.19|11.22|11.27||11.38|11.19|11.07|11.07|11.37|11.39|11.46|11.41|11.65|11.52|11.59|11.73|11.4|11.36|11.88|12.03|12.24|12.4|12.15|12.11|12|11.89|11.89|11.82|12.18|12.18|11.78|12.03|12.02|11.86||12.32|12.28|12.08|12.27|12.61|12.72|12.44|12.47|12.65|12.54|12.58|12.66|12.88|12.74|12.45|12.76|12.52|12.54|12.34|12.49|12.57|12.3|11.93|11.64|11.67|11.72|11.47|11.37|11.51|11.21|11.05|10.91|10.69|10.76|11.04|10.97|10.77|10.87||10.72|10.61|11|10.9|10.67|10.86|11.01|11.29|11.1|11.12|11.05|11.26|11.04|11.12|11.15|10.95|10.64|10.85|11.14|11.2|10.99|10.92|11.19|10.94||11.72|11.36|11.42|11.58|11.9|11.8|11.65|11.49|11.73|11.95|11.66|11.7|11.85|11.82|11.69||11.87|11.63|11.43|11.35|11.25|11.17|11.35|10.92|11.15|11.06|11.27|11.44|11.44|11.19|10.98|11.11|10.94|11.09|10.86|11.16||11.58|11.63|11.68|11.7|11.88|12.17|12.3|12.19|12.47|12.29|12.37|12.69|13.2|12.9|12.58|12.85|12.75|12.93|12.77|12.81|12.39|12.73|12.87|13.03|13.15|13.35|13.44|13.41|13.66|13.65|13.55|13.85|13.77|13.95|13.93|13.52|13.33|13.16|13.34|13.06|13.24|13.36|13.49|13.45|12.99|12.61|12.67|12.35|12.35|12.08|12.09|11.92|12.2|12.2
01341|15324|/equities/axcelis-tech|R2000GROWTH||72.29|81.73|72.39|72.22|70.68|74.22|75.19|69.38|71.69|76.35|76.87|70.65|70.73|68.35|75.5|78.18|78.57|72.7|70.04|70.19|70.33|68.46|67.02|63.35|63.98|63.65|66.55|64.74|60.84|56.16|56.2|54.6|53.82|52.7|51.1|52.27|51.2|48.22|49.05||47.95|54.84|54.77|56.57|58.32|58.2|53.74|53.27|53.84||52.01|51.63|56.01|55.58|54.22|57.84|60.45|63.41|63.64|62.93|61.99|64.22|61.22|62.06||62.39|59.96|56.11|54.16|57.05|56.25|57.27|57.02|60.56|56.38|58.65|54.28|53.08|55.46|54.54|58.2|57.14|60.7|56.99|56.01|54.45|56.71|53.58|53.93|56.49|54.83|56.45|57.93|58.18|56.5||56.43|58.37|57.05|56.76|59.1|61.76|61.8|65.59|72.3|71.55|75.53|77.45|81.15|78.57|78.51|82.53|78.56|81.3|78.53|80.53|75.36|71.81|64.43|59.17|63.38|64.87|65.73|62.11|58.84|61.63|69.14|71.59|66.71|69.22|69.44|67.75|63.84|65.41||67.55|68.79|71.48|70.4|65.99|64.75|71.25|71.68|67.28|63.24|62.89|61.14|63.58|63.27|62.61|59.09|57.3|61.64|59.41|61.72|59.99|60.94|62.84|65.89||71.39|67.4|70.21|68.54|67.13|68.67|72.17|70.19|74.98|76.77|74.56|73.11|73.36|71.42|72.84||68.08|66.77|65.29|62.82|63.21|61.94|67.25|63.47|63.41|66|65.85|68.91|68.73|63.45|61.96|63.99|63.48|61.82|62.21|62.83||64.72|63.83|63.58|62.56|62.95|63.02|64.16|61.81|61.41|61.13|60.43|62.14|61.85|61.06|57.91|59.04|57.03|56.7|54.93|53.99|50.17|50.86|49.32|49.29|49.45|49.97|51.21|49.64|49.37|48.45|47.19|47.66|48.56|47.18|47.46|45.88|45.95|45.52|47.81|47.03|46.71|47.68|49.76|49.15|50.13|48.47|47.85|48.22|48.88|49.44|49.2|49.23|49.15|48.71
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||43.65|45.55|44.62|44.86|45.02|46.35|47.17|46.85|47.82|48.05|47.62|46.57|46.27|43.79|45.2|45.45|45.96|46.07|45.99|46.58|46.2|45.11|44.43|43.37|42.96|42.68|42.74|42.16|40.75|38.76|38.91|38.49|38.75|39.39|39.41|40.32|40.48|39.53|40.99||41.36|40.96|40.56|41.11|42.33|42.16|40.16|39.86|39.63||38.74|38.76|40.93|40.76|40.83|42.11|43.36|42.99|43.86|44.28|43.31|43.31|42.17|41.84||41.68|40.85|39.88|39.72|40.77|40.13|40.86|41.56|43.01|41.42|41.56|41.3|40.67|41.05|42.78|42.87|42.95|43.86|42.66|41.57|40.82|41.77|40.74|40.26|42.03|41.92|42.79|42.79|42.34|41.31||41.62|42.18|41.4|41.31|41.69|42.11|42.98|43.83|45.33|44.57|44.17|45.17|45.53|43.78|45.05|45.45|45.23|46.3|46.99|46.36|45.79|45.29|44.11|44.49|44.64|45.6|46.89|45.74|46.12|47.12|47.86|47.74|46.61|47.71|47.17|45.28|45.1|45.53||47.93|47.93|48.43|48.13|47.58|47.29|47.3|48.55|48.23|46.71|45.97|46.88|46.85|46.53|46.48|45.78|45.38|45.56|45.8|47.65|46.65|46.44|47.7|49.27||50.62|51.18|50.83|51.46|51.62|51.95|53.19|52.59|52.48|51.19|51.99|51.8|53.1|52.93|53.3||52.4|51.43|50.14|48.45|49.55|48.7|49.26|48.9|49.38|50.28|50.28|50.41|50.21|49.21|47.56|46.72|44.94|44.6|45.68|46.27||48.27|49.32|49.72|48.98|48.5|48.1|48.26|48.56|49.51|50|50.17|49.56|49.28|49.06|47.76|47.32|46.07|47.13|45.46|45.02|43.81|45.14|45.06|44.94|45.53|45.41|44.86|44.63|45.52|46.01|45.53|45.7|44.9|45.12|44.52|43.91|44.47|44.48|43.89|42.65|43.24|42.27|42.5|41.32|41.85|41.4|40.98|41.3|41.68|41.47|41.85|41.66|42.56|42.52
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||53.49|55.38|54.56|54.11|52.52|54.08|55.14|54.26|56.22|53.99|54.24|52.69|54.83|52.85|54.67|52.71|51.07|49.03|48.26|47.75|47.73|45.82|45.29|43.83|46.05|45.86|46.08|46.33|44.31|42.56|41.66|40.44|41.53|42.26|42.33|43.87|47.28|45.58|47.96||46.34|44.18|44.51|45.99|46.36|46.91|43.35|43.9|43.49||44.03|41.27|46.52|44.98|45.74|50.48|52.18|53.54|54.62|53.85|54.06|54.76|54.1|54.18||55.28|54.64|51.55|48.8|52.88|54.76|56.03|55.76|57.56|55.91|56.9|53.75|53.65|56.34|55.77|60.89|62.86|67.32|67.6|68.34|67.44|68.81|69.64|70.91|74.42|71.1|70.43|74.4|74|73.46||73.08|71.83|67.04|64.67|64.71|62.94|64.04|68.52|70|72.32|74.44|73.81|73.42|71.57|72.94|73.34|70.99|71.23|70.64|69.61|66.95|66.76|64.71|63.06|64.84|62.94|62.25|60.8|57.81|64.97|66.75|68.54|66.2|69.39|71.91|70.02|67.13|68.16||68.45|69.02|71.48|70.68|66.99|66.38|66.89|65.23|63.48|61.38|60.53|59.21|60.01|61.12|59.58|58.26|57.19|57.68|58.7|59.61|58.63|59|60.44|60.21||63.24|65.72|65.87|68.04|66.59|68.33|67.66|64.82|65.9|66.44|64.86|64.71|65.19|65.6|67.27||66.91|67.31|65.6|61.28|61.56|59.87|60.96|61.38|63.06|65.82|64.2|64.43|60.96|61.79|59.51|61.44|57.6|58.99|61.08|61.58||66.34|66.1|65.41|66.45|65.82|63.35|62.94|64.02|63.48|64.61|64.64|66.36|68.78|69|66.39|65.5|64.75|65.23|63.5|62.88|62.51|65.84|66.71|64.74|62.24|60.31|58.26|59.69|59.23|59.07|57.75|58.57|57.44|59.02|59.82|59.72|58.54|59.35|58.78|55.32|55.97|56.82|58.33|59.2|57.4|55.52|54.36|54.68|55.04|55.65|53.89|54.44|54.26|52.54
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE||7.36|7.95|7.63|7.41|7.48|7.57|8.16|7.99|8.72|9.04|9.14|8.48|9.22|8.91|9.02|9.09|9.18|9.36|9.2|9.28|9.79|10.36|10.05|9.11|9.48|10.73|11.36|11.07|10.77|10.37|10.01|9.73|10.84|11.38|11.22|12.42|12.5|11.54|11.64||12.25|10.47|10.92|9.3|9.71|10.21|9.81|9.44|8.62||8.4|7.75|8.46|7.78|7.43|8.38|8.83|9.5|9.5|9.51|9.34|9.71|8.79|9.32||10.09|9.26|8.7|10.6|11.07|11.34|11.04|10.46|11.02|10.48|9.81|8.76|8.47|9.54|10.05|10.39|9.36|10.19|9.065|10.48|9.98|10.5|10.44|10.65|11.16|10.55|10.63|11.3|11.64|11.22||11.84|12.92|12.98|12.36|12.19|12.67|12.78|13.17|13.99|13.5|13.28|13.08|13.56|12.45|12.33|12.42|12.04|12.25|11.86|12.31|12.11|11.68|10.57|9.89|10.6|10.77|10.87|10.19|9.86|9.77|10.22|10.32|10.78|10.5|10.55|10.21|9.6|9.73||9.64|10.17|10.35|9.77|9.55|9.03|9.375|17.98|17.34|16.43|16.61|15.83|16.45|16.67|16.14|14.61|13.5|14.06|14.7|15.28|14.29|15.1|15.42|15.7||16.43|16.4|17.73|18.53|18.11|18.83|18.77|18.45|19.55|20.93|20.07|20.5|20|20.12|20.45||21.25|21.36|22.11|20.62|21.53|20.3|20.95|20.09|20.76|20.71|21.28|23.22|22.09|21.39|21.33|22.06|22.25|23.79|23.38|24.72||23.78|23.38|23.92|24.86|24.67|25.65|26.29|26.55|26.81|25.68|26.26|26.74|26.63|27.38|27.93|28.54|28.29|31.14|29.54|29.68|30.4|31.07|31.27|31.68|33.07|33.32|34.12|34.05|33.82|34.17|33.68|33.04|33.02|33.6|34.03|33.53|33.82|33.95|34.34|33.57|33.39|34.33|35.04|35.25|35.55|34.6|34.53|34.03|35.85|34.21|33.1|33.66|34.09|34.51
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||43.69|44.42|43.91|42.6|40.78|41.05|42.03|40.47|39.07|39.71|41.22|40.67|38.02|36.81|36.82|37.51|37.22|42.66|44.18|44.24|46.04|44.9|44.62|41.93|43.05|40.36|41.95|44.29|42.27|39.27|37.35|36.17|36.2|35.83|36.74|38.32|38.43|36.46|35.89||39.27|39.2|41.61|45.48|43.06|40.68|41.43|43.08|48.34||46.03|50.93|55.69|57.07|55.93|59.93|62.43|62.5|62.45|58.85|57.81|57.39|62.46|58.46||58.55|54.03|51.55|49.55|50.27|47.95|47.83|47.84|50.29|48.07|46.38|44.01|44.83|46.04|45.05|50.04|51.01|55.28|51.84|48.93|51.27|53.92|52.26|52.49|54.27|55.69|61.04|63.16|60.42|62.17||61.17|61.64|60.08|59.28|61.96|60.49|59.4|61.18|63.44|62.42|59.08|61.18|60.93|61.17|62.23|57.6|58.55|57.77|58.41|56.01|56.91|53.68|54.39|54.87|58.7|60.47|58.96|60.98|60.68|59.79|57.94|59.42|58.96|56.36|51.56|52.38|53.16|50.35||51.94|52.3|52.45|53.73|55.34|56.09|52.16|51.96|49.36|52.08|54.62|54.6|53.49|51.06|49.44|50.09|49.01|51.15|53.04|49.35|47.23|50.8|52.4|53.86||57|53.31|54.35|53.47|48.98|51.94|53.83|52.49|55.61|51.73|47.25|47.84|50.61|52.5|53.18||48.95|48.45|46.5|42.83|45.18|46.94|48.32|47.23|48.74|52.12|50.82|53.28|53.72|49.16|47.19|47.99|46.79|50.84|53.03|51.48||61.66|58.18|53.4|52.44|57.78|58.7|63.72|64.43|63.39|62.31|59.59|64.77|64.18|60.57|56.06|53.19|53.87|54.73|51.73|53.14|52.13|56.05|54.61|51.02|50.23|53.03|52.86|52.91|52.32|53.23|53.82|56.13|57.4|57.96|56.83|54.91|56.4|53.93|50.43|49.08|48.94|47.24|47.54|42.7|40.59|37.68|36.11|35.44|37.87|38.29|36.73|33.83|35.38|33.06
01346|1161147|/equities/selectquote-inc|R2000GROWTH||1.81|1.87|1.8|1.69|1.64|1.77|2.02|2.06|2.28|2.26|2.11|1.87|1.95|1.91|1.88|1.77|1.73|1.8|1.88|1.8|1.84|1.85|1.75|1.72|1.81|1.8|1.89|1.95|1.99|1.95|1.97|1.92|1.97|2.1|2.19|2.35|2.4|2.33|2.53||2.48|2.48|2.5|2.71|2.89|3.18|2.98|2.73|2.67||2.56|2.53|2.69|2.47|2.64|2.89|2.88|2.99|3.06|3.02|2.89|3.06|2.88|2.92||3.07|2.99|2.61|2.45|2.53|2.48|2.77|2.74|2.98|2.87|3.1|2.72|2.39|2.41|2.39|2.58|2.63|2.4|2.2|2.22|2.06|2.32|2.13|2.08|2.1|1.97|1.98|2.07|2.09|2.08||2.12|2.18|2.19|2.23|2.29|2.44|2.43|2.56|2.74|2.74|2.79|2.9|3.13|2.89|2.92|2.87|3.06|3.12|2.95|2.99|2.9|2.62|2.39|2.02|2.23|2.51|2.64|2.47|2.28|2.48|2.5|2.76|2.8|3.11|2.99|2.93|2.72|2.88||3.02|2.78|3.07|2.88|2.82|2.95|3.27|3.33|3.44|6.53|6.62|6.56|7.2|7.48|7.39|7.14|6.86|7.15|7.44|7.77|7.39|7.7|7.69|7.67||8.27|8.41|8.81|8.85|8.72|8.11|7.73|8.48|9.01|9.41|9.06|9.27|8.89|9.09|9.31||9.38|9.14|8.98|8.73|9.12|8.55|8.76|8.68|8.75|9.06|9.2|9.59|9.45|9.33|8.82|9.3|8.98|9|8.79|9.28||9.5|9.27|9.2|9.31|9.81|10.52|10.9|10.6|10.81|11.09|11.41|11.38|11.31|10.76|13.08|13.85|13.55|13.97|13.29|13.4|12.85|13.26|13.48|13.25|13.69|13.6|13.47|13.32|13.43|13.57|13.15|12.67|12.63|12.5|12.73|12.4|12.56|12.34|13.07|12.93|12.86|12.7|13.88|13.23|13.42|13.99|14.24|13.46|14.76|14.2|14.06|13.83|13.36|13.01
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||24.57|26.49|26.1|23.01|21|19.43|19.64|19.34|20.21|20.97|20.7|19.67|20.1|18.7|19.87|19.73|19.16|19|18.95|18.07|19.02|20.4|21.64|20.68|20.46|21.15|23.34|23.14|20.56|18.23|19.4|19.28|19.37|19.32|19.38|22.31|22.13|20.38|19.78||18.09|16.75|16.79|16.37|18.67|20.87|19|17.78|17.28||16.12|14.71|14.33|13.87|13.31|14|15.6|16.01|16.22|15.2|17.53|16.78|16.14|16.28||17.33|16.75|16.47|16.65|17.62|17.34|17.25|17.58|18.25|17.61|17.58|15.72|15.27|17.03|17.48|20.63|23.3|25.62|24.79|24.74|23.83|25.33|25.5|27.31|29.53|27.9|27.92|29.96|29.25|28.55||30.74|32.28|31.24|31.5|32.65|30.66|31.64|31.84|34.88|31.63|29.93|30.66|32.31|29.84|28.71|30.03|28.37|28.05|25.91|26.93|25.52|24.7|22.92|22.71|23.7|25.36|24.51|22.5|21.24|20.38|22.07|23.74|24.06|24.11|22.85|21.7|20.49|21.12||21.08|21.01|20.94|21.45|20.28|20.6|20.87|22.18|20.89|21.69|20.82|20.88|21.92|23.09|22.13|20.26|20.38|21.35|22.26|22.91|22.15|23.53|23.64|23.76||26.29|25.76|26.15|27.75|26.95|26.8|27.84|28.39|31.54|32.36|30.71|31.47|30.19|31.16|32.15||33.4|31.56|31.07|30.14|29.21|28.14|29.06|27.91|27.93|28.22|29.08|30.85|29.5|27.96|28.18|29.44|28.66|29.42|28.94|29.81||31.4|31.61|34.28|34.49|35.04|35.94|35.39|35.32|35.21|35.7|33.74|35.1|35.53|35.52|36.38|37.03|34.97|34.78|33.25|32.99|30.25|31.14|30.94|32.05|31.25|31.22|32.61|32.02|34.11|36.62|32.76|27.77|29.3|28.16|26|29.5|29.29|29.94|29.76|31.53|33.39|36.95|37.41|36.74|36.88|37.16|36.93|36.22|37.09|37|36.93|35.41|35.7|32.15
01348|16864|/equities/patrick-industries|R2000GROWTH||56.69|60.64|60.04|59.04|59.34|61.74|63.4|62.83|65.07|63.59|62.48|61.2|59.79|57.37|58.89|57.31|57.14|59.1|56.44|59.61|60.72|60.94|58.97|57.91|59.1|58.9|58.72|58.27|55.82|54.54|53.58|52.98|53.56|54.47|54.33|55.61|55.34|52.96|55.05||53.16|51.84|53.5|53.87|55.05|52.93|51.94|51.41|50.44||50.69|50.93|55.69|55.12|55.28|57.03|60.25|59.76|59.86|61.28|58.87|60.8|59.52|60.11||58.88|58.08|58.63|54.68|57.61|57.26|58.87|62.36|67.36|64.62|67.84|65.21|63.72|66.76|67.4|66.29|67.3|69.16|67.48|64.65|62.25|63.13|60.1|59.97|62.6|60.78|61.38|61.1|61.63|58.74||58.61|59.52|58.09|57.64|56.61|55.69|56.78|57.01|57.85|61.21|60.3|62.55|66.32|63.18|62.41|63.3|62.4|68.15|67.66|69.47|68.13|67.15|66.36|63.84|64.52|66.04|67.46|65.42|64.49|69.68|71.06|72.76|69.68|71.34|70.59|69.76|66.76|68.3||69.19|69.28|71.18|72.14|69.55|68.58|68.82|70.27|69.79|67.12|66.41|67.38|67.89|69.8|64.4|63.41|61.56|64.46|64.96|66.74|63.08|65.94|71.27|72.58||77.02|77.57|77.25|76.35|80.91|80.92|81.01|80.08|81.54|80.89|80.69|79.75|80.92|79.87|79.04||78.94|77.4|75.22|74.89|75.71|77.19|76.19|75.3|74.83|73.88|75.18|76.21|77.01|85.94|83.46|84.83|82.7|79.77|80.06|79.26||82.61|82.11|82.77|80|81.13|81.15|82|82.82|82.12|80.84|78.92|77.61|79.11|79.97|79|79|78.59|80.47|77.91|80.13|77.35|78.44|79.41|80.77|81.15|80.81|82.06|83.26|81.68|83.95|85.53|86.02|86.63|86.39|86.5|84.21|85.37|86.43|87.47|83.3|84.34|83.68|83.06|80.86|80.36|79.19|77.7|78.5|79.81|79.87|80.47|79.12|81.16|79.3
01349|17403|/equities/teletech-holdings|R2000GROWTH||54.58|55.88|53.54|54.27|55.83|56.35|58.57|57.7|59.89|60.2|58.37|59.14|60.34|71.03|73.68|74.68|75.31|76.2|74.49|74.86|73.17|73.41|71.34|68.57|68.85|69.67|70.25|68.46|66.79|64.25|65.5|64.25|64.76|65.02|65.9|67.43|67.49|67.47|67.83||68.18|67.89|67.58|67.06|70.06|70.11|67.51|65.88|65.89||63.82|61.46|65.24|64.72|62.9|64.77|65.84|67.13|69.33|67.76|67.39|69.12|66.96|67.44||68.41|65.32|63.54|62.13|63.12|63.81|62.4|62.14|65.3|63.66|65.06|62.91|60.07|63.4|64.18|64.1|67.73|74.54|72.08|73.83|73.81|75.92|74.22|75.15|78.94|77.34|78|80.98|81.23|79.48||80.69|80.69|80.7|78.52|78.29|78.67|77.93|82.57|83.51|82.52|82.52|84.28|84.04|82.36|81.71|82.03|82.18|87.14|86.5|86.07|84.21|81.38|78.59|77.95|77.83|78.05|78.07|76.72|74.42|75.63|77.48|79.06|77.2|79.5|77.5|74.67|72.53|75.67||77.11|77.68|82.07|81.07|76.49|75.54|75.84|77.4|76.63|75.13|76.14|75.07|77.58|78.46|80.09|77.42|75.22|75.84|76.86|79.49|76.54|80.01|78.11|79.33||84.43|87.45|88.83|86.49|85.01|86.26|90.09|87.7|92.05|91.45|90.55|92.21|94.17|92.9|94.77||92.08|90.72|90.4|86.3|86.08|83.81|86.63|84.78|86.59|85.85|88.17|90|87.64|86.68|83.83|85.2|83.41|84.39|84.43|83.53||87.35|87.53|85.91|84.6|85.52|88.32|86.82|87.11|87.39|87.49|92.51|100.94|100.21|102.14|99.8|97.61|96.59|97.06|94.39|93.21|90.62|91.23|91.91|94.34|93.72|94.27|95.97|93.53|92.5|92.88|91.4|92.11|91.89|92.17|93.93|93.25|94.52|91.79|94.76|93.53|94.07|93.45|95.71|94.99|96.14|93.87|90.4|91.87|97.83|97.47|99.1|97.61|100.36|101.84
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||18.44|19.03|18.56|18.32|17.83|18.48|19.04|18.91|19.36|19.74|19.69|18.97|19.27|17.66|18.5|19.36|19.18|19.08|19.04|19.02|19.65|20.36|19.64|18.48|18.18|17.52|19.7|19|18.06|17.31|18.1|17.02|18.14|18|17.72|18.1|18|16.71|16.36||15.33|15.26|15.17|15.54|16.35|15.61|15.73|14.65|14.46||13.34|12.52|12.57|12.11|12.06|12.67|13.36|13.91|14.4|13.59|13.41|13.77|13.44|13.37||13.77|12.75|12.58|12.38|12.11|12.66|12.49|11.63|12.34|11.85|12.52|12.02|11.69|12.17|11.94|12.63|13.07|14.43|14.02|14.37|13.46|14.1|14.61|15.1|16.75|17.18|17.3|18.21|18.31|17.8||18.31|18.7|18.49|18.55|18.92|18.88|19.14|19.54|21.4|21.55|20.37|21.19|22.15|21.41|21.57|21.92|21.38|22.06|21.65|21.9|21.5|20.29|19.46|18.91|18.58|19.07|18.8|17.53|18.15|18.48|19.14|20.05|19.69|20.48|20.24|20.3|18.79|19.71||19.36|20.18|21.25|21.5|21|21.22|21.54|21.89|20.85|20.32|19.37|19.02|18.99|18.97|18.87|17.43|16.63|17.43|17.78|18.37|18.2|18.51|19.05|19.36||20.97|20.74|22.32|22.66|22.41|22.21|23.17|23.31|25.09|27.73|29.18|29.61|30.31|29.28|30.27||29.54|28.51|27.43|26.5|26|24.85|25.68|25.04|26.02|26.6|27.12|28.12|28.5|28.18|28.91|31.5|30.55|30.56|30.43|31.46||31.57|32|32.14|33.7|33.54|33.11|33.1|32.51|33.7|33.42|32.65|33.35|33.86|34.18|33.08|33.52|32.68|32.42|30.68|30.7|29.54|29.64|26|26|25.84|26.61|26.51|26.38|25.79|24.82|23.42|23.2|22.83|22.53|21.96|21.19|21.37|20.7|21.09|21.57|20.73|20.5|21.25|22.07|22.03|21.38|20.86|20.08|20.98|20.14|19.05|19.11|19.78|21.06
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||18.23|19|18.65|18.59|18.63|19.41|20.43|20.26|20.16|20.12|20.03|19.35|19.1|18.47|19.01|18.84|18.73|18.85|18.57|19.03|18.91|19.02|18.87|18.66|18.95|18.71|18.69|18.61|18.12|17.36|17.6|17.18|17.06|17.27|17.29|17.68|17.99|17.85|18.05||18.12|18.01|18.57|18.82|19.21|19.28|18.88|18.91|18.87||18.62|18.16|18.94|18.97|19.08|19.72|20.46|20.67|21|20.94|20.77|20.75|20.25|20.39||20.28|19.93|19.63|19.48|19.8|19.82|19.86|19.88|20.57|19.47|19.66|19.48|19.11|19.81|20.02|20.25|21.21|20.64|20.31|20.24|20.04|20.64|20.36|20.76|21.62|21.75|21.75|22.33|22.52|22.1||21.99|22.38|21.59|21.92|22.23|22.23|22.69|23.52|24.31|24.63|24.25|24.38|24.95|24.16|24.07|24.65|24.63|25.48|25.27|25.77|26|25.39|24.48|24.09|23.63|23.67|23.25|21.8|21.32|23.16|24.3|24.37|23.1|23.87|24.35|23.8|23.6|24.25||24.32|24.13|25.26|24.83|24.34|23.92|24.26|24.72|24.09|23.72|23.45|22.68|21.62|22.07|21.58|20.81|20.52|20.89|21.05|21.94|21.84|22.49|23.37|23.87||24.44|24.53|24.53|24.62|24.35|24.29|24.26|24.3|25.31|25.38|25.6|25.92|25.64|25.79|26.02||25.66|25.43|25.28|24.85|26.31|26.46|27.12|27.41|28.55|29.34|30.31|29.78|28.7|28.14|27.33|30.2|30.24|30.03|30.44|30.15||30.46|30.4|30.27|30.38|30.46|30.4|30.5|30.63|30.77|30.63|30.29|30.31|30.23|30.29|30.05|30.13|30.37|29.82|29.98|28.85|26.76|27.05|27.08|26.98|26.93|26.76|26.63|26.52|26.76|26.71|26.1|26.2|26.31|26.61|26.57|26.5|26.13|25.94|26.12|26.13|26.04|26.16|26.8|26.68|27|26.59|26.25|26.14|26.53|26.66|26.84|26.6|27|26.65
01352|15782|/equities/corcept-therapeutics|R2000GROWTH||26.72|27.65|27.12|27.07|27.15|27.67|27.46|27.01|26.84|28.07|28.41|27.97|27.74|28.11|28.35|28.7|28.33|28.71|28|27.33|28.66|29.12|29.06|26.81|26.57|26.91|27.82|27.69|27.83|26.89|27.24|27.37|26.72|26.24|25.91|27.64|27.11|26.21|25.73||25.44|23.78|24.74|24.38|25.1|23.8|23.25|22.34|22.03||20.7|20.39|21.1|21.1|20.57|21.41|21.57|21.59|21.42|21.42|21.36|21|20.74|20.84||21|20.11|19.94|20|20.05|20.42|20.25|19.47|19.55|19.04|18.94|18.62|17.33|18.27|18.52|19.2|21.32|22.22|21.98|22.05|21.51|21.25|21.56|21.91|22.76|22.32|22.77|22.99|23.2|23.26||24.49|25.25|24.24|24.06|24.86|25.3|24.59|24.11|23.8|23.65|22.52|24.18|24.78|23.95|23.97|24.12|24.22|24.23|24.63|24.97|24.54|24.24|24|23|24.32|24.39|25.21|24.24|24.08|23.67|24.15|24.16|23.14|22.29|22.65|22.66|22.47|22.52||22.54|22.34|22.91|20.31|19.49|19.99|19.64|19.84|19.98|19.69|19.41|19.02|19.26|18.81|18.77|17.61|16.53|17.16|17.42|17.78|17.19|17.47|17.89|17.61||18.45|18.55|18.84|19.22|19.19|18.95|19.19|19.72|20.46|20.34|19.8|19.48|19.26|19.18|19.62||19.85|19.83|20.54|20.8|18.86|17.7|19.3|19.11|18.7|18.75|17.1|18.23|21.94|22.24|20.91|21.41|21.16|21|21.12|21.49||22.46|22.49|23.34|22.87|22.92|23.18|23.3|22.89|23|22.55|22.34|22.99|22.89|20.68|20.09|18.24|18.02|18.21|18|17.76|17.59|17.93|18.19|18.72|18.81|19.48|19.64|18.96|20.04|21.26|21.08|21.22|20.82|20.34|19.84|19.56|19.78|19.54|19.84|19.68|19.93|20.01|20.64|20.29|20.49|20.27|20.25|20.41|20.51|20.63|20.43|20.52|20.86|21.1
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||16.29|16.97|16.45|16.09|15.67|16.75|17.47|17.31|18.05|17.73|17.55|16.93|16.35|15.84|16.16|15.92|15.96|16.06|16.71|16.86|16.76|16.49|15.96|15.42|15.76|15.8|15.91|15.89|15.46|14.37|14.18|13.78|14.27|14.48|13.82|14.35|14.42|13.55|14.3||14.37|14.07|14.65|15.02|15.06|15.19|14.39|14.36|14.21||13.61|13.34|15.43|15.24|15.01|16.44|17.42|17.67|17.54|17.31|16.77|17.14|16.91|16.56||16.23|16.02|15.36|14.64|15.22|15.15|15.51|15.38|15.9|14.86|15.27|14.39|14.32|14.57|14.62|15.28|15.31|15.91|15.35|14.84|14.81|15.04|14.31|14.85|15.64|15.65|16.4|16.55|16.54|15.66||15.59|15.66|15.34|15.22|15.17|15.04|16.03|16.15|17.24|17.17|17.57|17.86|18.34|17.17|17.49|17.4|17.29|17.9|17.86|18.53|18.16|17.99|16.89|16.72|16.94|16.85|16.7|15.74|14.61|16.23|17.4|18.13|17.04|18.62|19.67|19.1|19.45|21.53||22.11|22.41|22.8|22.42|21.09|20.88|22.18|22.84|22.25|21.03|21.12|21.8|22.01|22.03|21.66|20.67|21.47|22.22|22.32|22.72|22.11|22.51|23.96|25.16||25.35|24.82|24.15|24.35|24.19|23.93|24.09|23.51|23.89|23|22.82|22.6|22.8|22.73|22.75||22.5|22.15|21.88|21.05|21.91|21.66|22.19|21.92|21.8|22.34|22.64|23.27|23.32|22.84|22.43|22.71|21.52|21.5|22.18|22.72||23.97|24.44|24.29|23.61|23.86|23.41|23.93|23.98|24.14|23.42|22.53|23.11|23.41|23.58|23.25|23.74|22.56|22.87|22.19|22.58|22.2|22.11|25.18|24.42|25.38|25.04|24.41|24.27|25.08|24.73|24.28|24.5|24.34|24.52|24.15|22.99|23.61|23.44|23.75|22.24|23.31|23.5|24.14|23.14|22.68|21.71|20.9|21.04|22.01|22.62|22.61|21.92|22.2|21.4
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||84.77|86.41|85.01|84.8|87|88.52|89.22|89.53|89.66|89.84|88.95|87.59|88.52|88.21|87.7|87.83|90.42|90.31|88.34|87.76|87.17|87.36|83.98|84.37|83.77|82.56|81.81|80.97|81.72|80.68|83.19|82.02|81.79|81.58|82.38|82.13|83.13|83.57|82.53||83.69|81.51|79.88|79.12|79.72|79.09|77.97|74.22|72.3||72.61|71.43|73.14|72.69|75.37|79.05|78.64|79.24|81.36|80.88|80.83|81.52|79.39|79.25||79.69|78.59|79.61|79.99|79.04|78.81|79.31|78.5|77.65|77.64|77.99|77.23|75.79|75.86|76.28|75.89|75.82|77.54|76.4|77.84|78.66|81.36|80.06|82.42|83.18|84.42|85.05|86.24|83.94|83.17||85.35|87.43|88.7|88.77|89.49|90.2|90.08|89.37|89.32|92.76|89.02|89.61|89.61|87.33|86.97|86.69|85.39|86.05|87.21|87.44|85.97|85.66|85.97|84.01|83.89|84.73|85.89|87.3|89.98|88.12|84.72|84.96|83.51|84.16|83.19|83.13|83.69|85.47||86.03|85.56|84.99|84.66|85.56|86.18|85.97|88.22|89.52|88.88|88.78|89.69|90.75|89.96|92.23|90.54|89.76|91.17|91.45|91.31|91.81|91.3|91.87|91.81||93.97|95.55|95.95|95.89|96.73|98.42|99.96|100.11|100.48|102.8|103.44|103.03|102.6|101.2|100.96||100.35|101.32|100.49|102.33|101.07|101.38|100.5|98.09|99.32|97.78|97.01|97.68|98.69|98.11|95.82|95.84|94.1|94.18|94.92|92.45||94.68|95.94|96.01|96.03|94.38|94.06|92.24|93.17|92.6|93.09|93.64|93.04|93.32|94.27|92.24|90.56|90.74|89.54|90.84|91.14|89.91|91.02|90.57|89.43|89.47|90.12|89.25|89|89.82|90.57|89.29|89.14|88.54|88.3|88.94|88.87|87.9|87.51|85.58|85.52|86.9|86.19|86.71|87.77|87.2|87.52|87.48|88.12|86.67|87.08|88.17|88.68|88.47|90.51
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||22.07|23.39|23.13|23|22.92|23.13|24.18|24.19|24.95|25.48|24.92|25.17|26.35|24.8|25.17|24.68|24.8|24.27|23.1|22.51|22.2|22.2|21.95|21.21|22.03|22.58|23.49|22.64|21.82|21.52|22.06|22.07|22.08|22.05|22.76|23.37|23.89|22.78|22.91||21.94|21.07|22.17|22.72|22.63|23.17|22.06|20.44|18.96||18.78|18.35|18.79|17.91|17.5|18.15|18.35|18.44|18.56|18.25|19.46|20.13|18.93|18.65||19.41|18.49|18.18|17.72|18.94|19.71|19.46|17.84|18.32|17.7|18.27|17|16.94|18.35|18.4|20.18|21.3|22|21.35|21.77|20.87|21.86|21.53|22.16|23.37|22.67|23.31|24.46|25.89|24.59||25.35|25.63|24.7|23.94|24.09|25.13|25.32|26.26|27.2|27.32|26.95|26.32|26.24|25.3|24.81|25.19|24.84|25.06|24.5|24.73|24.29|23.39|21.77|21.61|23.03|24.43|25.05|24.16|22.7|22.71|23.11|24.23|24.53|24.77|24.27|24.16|22.33|22.94||23.57|24.73|25.92|26.41|25.71|24.95|26.86|27.09|26.43|26.08|25.41|24.63|25.88|27.24|26.72|24.74|23.98|23.98|23.87|25.27|24.56|25.63|25.16|25.24||26.19|26.34|27.46|28.67|27.17|28.08|28.95|27.67|29.73|31.36|29.7|31.03|30.55|30.5|30.39||30.29|29.71|30.01|28.72|29.83|28.83|29.64|29.17|30.13|30.55|31.71|32.37|32.01|29.38|28.51|30.13|30.08|31.96|31.89|33.13||33.62|33.05|34.5|35.03|35.59|36.61|36.7|36.01|37|37.04|37.27|38.65|37.77|39.02|35.45|34.62|32.89|33.78|32.69|32.57|32.49|33.97|34.56|35.26|35.43|35.98|35.42|33.69|33.99|34.34|33.51|32.73|32.75|33.45|33.17|32.4|31.58|31.4|33.11|33.5|33.48|33.73|35.48|35.34|36.01|35.76|35.77|35.73|36.78|36.01|36.4|36.26|36.7|36.57
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||2.05|2.13|2.04|1.88|1.77|1.86|2.05|2.12|2.52|2.75|2.63|2.48|2.67|2.59|2.77|2.76|2.7|2.67|2.59|2.47|2.6|2.62|2.64|2.54|2.57|2.6|2.77|2.88|2.72|2.47|2.6|2.51|2.76|2.62|2.49|2.75|2.68|2.56|2.56||2.15|2.01|1.99|1.96|2.03|2.07|2.28|2.25|2.08||1.68|1.58|1.63|1.41|1.39|1.51|1.64|1.73|1.72|1.66|1.71|1.7|1.59|1.64||1.62|1.54|1.44|1.45|1.58|1.59|1.58|1.51|1.57|1.44|1.43|1.3|1.24|1.42|1.36|1.52|1.6|1.73|1.7|1.62|1.51|1.6|1.58|1.6|1.76|1.71|1.7|1.79|1.85|1.77||1.89|2.03|2|1.97|1.97|2.04|2.12|2.16|2.33|2.32|2.33|2.37|2.49|2.38|2.42|2.52|2.45|2.54|2.51|2.62|2.59|2.4|2.16|2|2.18|2.25|2.31|2.08|2.12|2.2|2.28|2.41|2.44|2.53|2.59|2.61|2.56|2.78||2.85|2.88|3.05|3.12|2.99|3.18|3.33|3.48|3.28|3.25|3.16|3.08|3.2|3.46|3.45|2.96|2.88|3.26|3.51|3.535|3.805|4.17|4.31|4.23||4.56|4.33|4.49|4.68|4.67|4.53|4.54|4.4|4.73|4.9|4.65|4.9|4.87|4.91|5.57||5.73|5.69|5.82|5.87|6.1|5.93|6.18|6.1|6.23|6.2|6.19|6.29|5.95|5.25|4.945|5.51|5.53|5.96|5.89|5.94||5.97|5.94|6.18|6.06|6.01|6.2|6.18|6.11|6.42|6.36|6.4|6.47|6.57|6.615|6.9|7.23|6.95|7.05|6.86|7.05|6.69|6.73|6.82|6.45|6.56|6.5|6.74|6.69|6.84|6.88|6.67|6.52|6.46|6.49|6.61|6.36|6.41|6.35|6.82|7.63|7.41|7.57|8.14|7.83|8.08|7.99|8|7.97|8.25|8.08|7.94|7.84|8.04|7.92
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||14.69|15.06|14.61|14.84|14.74|15.52|15.96|15.65|15.67|15.38|15.19|15.21|14.52|13.95|14.36|13.74|13.6|13.85|13.72|13.63|12.78|13.25|13.24|13.15|13.69|13.64|13.63|13.52|13.21|12.74|12.43|12.06|12.39|12.27|12.37|12.81|13.06|12.77|13.17||12.13|11.92|11.77|12.19|12.69|12.73|12.18|12.13|12.19||12.24|11.75|13.46|13.34|13.31|13.72|14.4|14.45|14.62|14.48|14.48|14.88|14.74|15.16||15.3|14.84|14.46|13.18|13.29|13.22|13.64|14|14.9|14.64|15.13|14.77|14.09|14.21|14.8|15.05|14.87|15.95|16.58|16.09|15.12|15.65|15.26|15.27|15.84|15.94|16.4|16.26|16.1|15.82||15.93|16.01|15.92|15.84|15.61|15.55|15.36|15.57|15.89|15.48|15.63|15.83|16.66|15.97|15.56|15.51|15.85|16.33|16.42|16.71|17.15|17.66|17.01|16.67|16.58|17.01|17.16|16.65|15.93|16.92|17.71|18|16.67|17.28|17.23|17.24|16.94|17.23||18.17|18.16|18.69|18.18|17.49|17.09|17.19|17.6|17.05|16.95|16.62|17.16|18|17.4|17.17|17.05|17.43|17.59|18.08|18.83|16.99|16.92|17.88|17.9||18.13|18.21|17.95|18.15|18.11|18.05|18.54|18.68|19.54|18.86|18.46|18.84|18.97|18.84|18.89||18.58|18.44|18.4|17.61|18.24|18.32|19.36|19.83|19.86|20.92|20.67|20.73|20.54|20.23|19.48|19.51|18.66|19.59|20.24|20.21||21.17|21.45|21.71|20.48|21.16|20.52|20.73|20.34|20.47|19.97|18.14|18.02|17.89|18.42|16.9|17.4|16.22|16.1|15.26|15.31|15.36|15.75|16.4|16.02|16.35|15.77|15.71|16.24|16.05|16.2|15.72|15.87|15.48|15.73|16.26|16.11|16.6|16.72|17.09|16.85|18.24|17.84|17.69|17.04|16.86|16.67|16.52|16.65|16.91|16.92|16.89|16.48|16.55|16.32
01358|34151|/equities/novagold-resources-inc|R2000GROWTH||4.78|5.24|5.21|5.01|4.85|4.89|4.92|4.88|4.95|4.91|5|4.84|4.94|4.89|4.89|4.76|4.8|4.63|4.71|4.8|4.88|4.8|4.69|4.57|4.56|4.5|4.54|4.45|4.53|4.51|4.49|4.45|4.61|4.44|4.44|4.47|4.52|4.43|4.62||4.89|4.81|5.37|5.43|5.64|5.8|5.45|5.51|5.56||5.4|5.52|5.41|5.3|5.4|5.9|5.58|5.82|5.84|5.83|5.96|6.13|5.66|5.59||5.76|5.72|5.71|5.83|5.68|5.68|5.72|5.45|5.53|5.5|5.51|5.4|5.5|5.46|5.43|5.77|5.92|6.38|6.27|6.09|6.22|6.49|6.35|6.73|7.08|7.46|7.58|7.71|7.66|7.85||8.2|8.16|7.87|7.77|7.91|7.75|7.72|7.76|8|7.97|7.73|7.68|7.63|7.61|7.72|7.74|7.75|7.75|7.87|7.84|7.9|7.7|7.9|7.55|7.69|7.79|7.66|7.69|7.52|7.46|7.19|7.29|7.25|6.98|7.06|6.93|7.14|6.93||7.05|7.23|6.96|6.75|6.8|6.7|6.38|6.62|6.64|6.47|6.22|6.27|6.38|6.64|6.6|6.15|6.15|6.48|6.82|6.67|6.84|7.06|7.22|6.68||6.57|6.65|6.63|6.49|6.42|6.37|6.37|6.64|6.79|6.67|6.86|6.71|6.75|6.85|6.91||6.93|6.95|6.86|6.72|6.87|6.88|6.61|6.87|7.13|6.88|6.89|7.04|6.97|6.9|6.6|6.62|6.55|6.75|6.96|7.03||7.39|7.32|7.53|7.63|7.76|7.9|7.89|8.06|8.19|8.2|7.92|7.94|7.75|7.75|7.41|7.46|7.25|7.27|7.31|7.65|7.79|7.76|7.81|7.64|7.68|7.64|7.5|7.4|7.63|7.73|7.74|7.42|7.23|7.31|7.42|7.49|7.24|7.1|6.84|6.88|6.62|6.72|6.61|6.67|6.71|6.8|6.71|6.73|6.83|6.97|7.17|7.13|7.14|6.95
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||10.95|11.33|11.88|11.43|11.06|11.28|11.2|11.16|11.87|12.13|12.3|11.56|12.25|11.7|12.24|12.77|11.7|10.94|10.05|9.48|9.64|9.96|10.69|10.12|9.84|10.27|11.14|11.27|9.89|9.57|10.02|9.71|9.8|9.69|9.49|9.88|9.54|8.95|8.73||8.03|7.54|7.34|7.15|7.27|7.07|6.48|6.06|5.54||5.37|5.06|5.49|5.41|5.4|5.97|6.81|7.41|7.46|7.13|6.93|6.73|6.53|7.26||7.39|7.01|6.81|6.42|6.59|6.67|6.61|6.36|6.87|6.71|7.15|6.74|6.43|7.4|7.75|8.43|8.8|9.17|9.02|9.37|8.57|8.88|8.85|8.9|9.35|9.17|8.83|9.01|9.43|9.11||8.95|9.35|8.76|8.01|11.32|22.9|21.54|22|26.46|25.06|24.26|24.07|25|24.48|24.84|25.15|24.54|25.11|23.24|24.24|23.98|22.64|21.5|21.27|23.37|24.07|24.21|21|21.26|21.52|22.32|22.83|22.76|22.43|22.76|22.78|19.99|20.76||20.95|22.23|23.28|23.89|22.71|23.64|23.77|24.51|23.51|23.23|22.89|23.11|25.28|25.6|24.43|22.33|20.65|22.08|23.19|23.99|23.4|24.44|24.83|25.51||27.54|27.04|30.11|30.84|29.42|27.11|29.18|29.63|31.58|33.23|32.2|32.88|32.94|32.86|32.97||33.38|31.99|32.42|31.51|31.44|30.5|30.5|29.39|32.46|34.37|36.06|37.85|36.78|35.65|34.01|35.37|34.39|37.12|35.95|36.65||37.82|38.21|37.04|38.45|40.31|40.83|41.1|41.7|41.83|42.92|44.73|45|46.18|45.15|45.31|46.86|46.58|45.98|44.42|45.96|45.05|44.91|44.16|45.11|44|42.84|44.43|42.94|43.89|44.23|41.58|41.17|41.81|42.21|44.22|44.71|44.66|44.99|45.96|44.68|47.97|49.5|50.01|49.16|50.5|50.05|50.06|48.67|49.95|49.5|48.79|49.43|49.75|49.03
01360|1153166|/equities/brp-group-inc|R2000GROWTH||32.18|33.32|32.04|30.32|30.86|32.03|32.34|32.35|32.71|32.86|31.55|31.68|30.38|28.81|29.29|28.41|28.32|28.2|27.8|27.26|27.57|26.81|25.79|24.42|25.18|24.5|25.98|25.44|25.01|23.84|24.12|23.41|24.21|25.09|25.57|26.16|26.1|25.19|25.57||25.01|24.15|23.89|24.01|24.9|24.57|24.05|23.32|24.01||22.64|23.62|26.74|26.46|25.13|26.31|25.61|25.62|26.21|26.9|26.81|26.91|25.53|25.22||25.86|24.26|23.72|23.39|23.25|23.41|23.25|22.88|23.52|22.56|23.25|20.02|17.81|23.32|23.86|24.21|23.76|24.19|23.88|23.93|23.12|25.12|23.3|23.47|24.58|23.12|23.08|23.15|23.69|22.44||23.28|24.84|24.14|24.35|24.82|25.43|25.94|26.84|27.9|27.77|26.83|27.48|28.85|27.6|26.83|27.42|26.79|28.11|27.15|28.54|27.88|26.18|25.11|24.17|24.5|26.18|25.66|23.25|23.64|26.56|26.98|27.17|26.7|27.77|28.18|27.29|24.98|26||26.22|27.19|29.81|30.3|29.43|29.9|31.3|32.04|31.18|30.78|30.05|28.97|30.25|30.43|30.52|27.84|26.89|28.58|29.12|30.41|28.76|29.24|29.68|30.31||31.05|31.82|33.16|33.52|32.98|33.46|34.02|33.24|34.48|35.4|36.11|35.91|35.45|35.54|36.32||34.82|34.9|33.62|32.49|32.8|33.24|34.2|34.22|35.36|35.67|36.45|38.04|37.94|37.42|36.78|37.81|35.39|37.04|36.62|36.1||37.57|37.42|37.69|38.68|39.38|40.16|41.32|41.66|40.86|39.69|38.56|38.94|40.59|38.17|37.94|37.89|37.88|36.6|36.5|37.43|36.93|37.85|38.37|38.62|38.42|38.39|38.49|37.96|38.42|37.12|36.98|36.36|35.99|37.26|36.14|35.61|34.32|33.14|33.64|33.29|32.28|31.98|32.9|32.51|32.88|32.93|32.47|31.53|33.42|33.77|34.81|31.27|37.64|37.46
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|21.01|21.06|20.99|21.01|21|21|20.96|21.05|20.98|20.94|20.91|20.88|20.9|20.99|20.92|20.93|20.94|20.96|20.91|21.04|20.92|20.88|20.92|20.91|20.93|20.91|20.95|20.92|20.87|20.91|20.9||18.12|18.47|17.96|18.34|17.78|17.92|18.05|18.22|18.35|18.3|18.39|18.31|18.99|18.7|18.01|16.96|16.18|16.59|16.85|17.45|16.78|16.85|17.37|17.73||16.16|15.46|15.31|15.8|14.79|15.21|15.19|15.03|16.44|15.94|16.1|16.17|16.26|16.29|16.34||16.26|16.23|15.99|15.3|15.17|15.1|15.7|15.45|15.15|15.69|15.5|16.18|15.78|15.35|15.3|15.59|14.84|15.56|15.73|16.04||16.89|16.88|16.44|16.26|16.22|16.05|16.25|16.23|16.58|16.48|16.5|17.35|17.12|17.32|16.88|13.98|13.76|14.71|14.19|14.08|13.59|14.1|13.69|13.2|13.35|13.26|13.49|13.51|13.47|13.64|13.51|13.74|13.37|13.8|14.07|14|14.13|13.79|14.02|13.43|13.45|13.33|13.78|13.52|13.82|13.65|13.3|13.24|13.79|14.06|13.73|13.28|13.24|13.18
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||24.39|23.64|23.56|23.15|22.82|23.58|25.39|26.52|28.23|27.27|28.49|28.49|29.09|27.36|29.84|27.35|26.68|30.94|29.05|29.01|28.32|27.98|26.99|25.47|27.48|28.62|29.78|30.25|29.49|28.39|27.2|26.56|27.12|27.87|28.42|29.04|28.91|28.09|28.82||26.36|25.91|27.44|26.92|28.98|30.04|29.17|28.57|29.08||28.55|27.21|30.09|29.13|28.96|29.94|31.52|32.43|32.06|31.96|31.14|31.03|28.51|29.38||30|29.57|27|24.8|27|27.74|27.58|27.05|29.23|28.4|29.59|29.19|28.38|31.62|31.07|33.06|33.57|37.01|43.51|44.08|42.26|45.44|46.08|46.88|48.38|45.55|49.23|52.8|54.9|51.68||53.92|55.94|53.59|52.53|52.65|52.92|52.25|53.09|57.53|54.29|53.69|55.42|58.42|55.97|54.34|56.11|53.87|54.53|51.74|52.85|50.09|47.03|43.77|43.82|44.78|46.03|45.45|41.68|39.9|44|45.73|45.62|45.65|47.43|50.21|51.73|50.16|52.55||54.88|56.67|60.63|61.26|58.69|59.22|61.33|59.89|55.54|53.18|51.32|49.57|50.99|52.05|49.32|45.89|44.12|43.69|43.86|45|41.04|41.85|43.35|44.47||46.57|51.8|55.05|55.65|53.85|54.38|54.31|52.35|57.23|56.92|56.04|56.74|55.33|55.34|56.81||56.39|55.24|55.74|53.24|57.21|54.5|58.37|58.13|59.96|64|66.41|67.45|69.92|66.36|66.22|69.56|70.12|76.17|80.99|79.18||82.74|80.88|83.21|86.01|87.79|85.41|87.23|83.48|84.98|84.56|80.1|84.01|81.85|81.51|77.29|76|72.76|73.58|75.04|74.61|69.57|72.35|73.43|70.18|74.22|71.78|74.05|72.58|67.99|68.43|65.73|65.12|67.74|68.95|70.18|67.42|65.83|62.35|63.45|61.77|64.7|65.33|68.97|68.84|67.3|69.11|68.47|64.25|67.99|67.67|65.91|63.94|65.21|62.54
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||6.84|7.71|7.75|7.14|6.66|6.72|7.21|7.58|7.92|8.44|8.41|8.18|8.17|7.96|8.55|8.23|7.41|6.73|6.16|6.1|6.68|7.28|7.9|7.54|7.49|7.46|8.99|9.04|8.56|7.47|7.61|7.46|7.73|7.73|7.94|8.83|8.33|7.77|7.51||6.51|6.43|6.25|6.32|6.52|7.01|6.69|5.74|5.74||5.15|4.24|4.34|4.12|4.16|4.65|5.07|5.4|5.22|4.95|5.59|5.43|4.97|5.13||4.93|4.53|4.37|4.24|4.4|4.48|4.53|4.39|5.05|4.9|5.04|4.83|5.4|6.24|5.72|6.38|7.66|8.62|7.94|7.82|7.55|7.47|7.18|7.31|8.05|7.52|7.9|8.12|7.53|7.49||8.36|9.35|9|8.69|8.65|8.7|9.01|8.68|9.15|8.68|8.26|8.15|8.16|7.04|7.06|7.32|7.49|7.46|6.86|7.36|6.95|6.38|5.74|5.28|5.68|5.85|5.89|5.36|5.24|5.4|5.7|5.99|6.03|6.46|6.48|6.35|5.95|6.19||6.14|6.31|6.92|7.17|6.77|6.92|7.37|7.89|7.6|7.89|7.68|7.64|7.98|8.81|8.76|8.06|7.95|8.1|8.51|9.01|8.63|8.85|9.16|9.85||11.37|11.52|11.84|12.56|12.3|12.72|12.83|13.11|15.4|15.58|15.48|15.75|15.39|15.18|15.35||16.38|15.72|16.24|16.03|16.81|16.39|17.01|16.75|18.27|17.65|17.94|18.37|17.64|16.36|16.67|18.37|17.62|19.01|17.77|18.37||18.97|18.54|19|21.31|20.94|21.87|21.12|21.45|22|21.77|20.94|21.44|21.82|22.74|23|23.15|22.39|22.38|20.74|21.24|20.5|21.18|20.28|20.07|19.92|19.58|19.96|20.27|20.79|20.8|19.87|19.68|19.81|19.65|20.19|20.34|20.29|20.04|21.29|22.52|21.55|22.81|21.84|21.65|23.01|22.38|23.7|23.57|24.98|25.71|25.88|24.63|24.77|24.77
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||14.82|15.35|15.48|15.29|15.33|16.27|17.04|17.16|17.57|17.36|17.24|17.02|17.16|16.73|17.29|16.75|19.35|19.38|18.84|18.34|18.33|18.94|18.76|18.67|19.27|18.92|19.5|19.13|18.83|16.64|16.13|15.75|15.86|15.65|15.43|15.6|15.91|15.46|15.65||15.03|15.02|14.9|14.91|15.05|14.81|13.91|13.85|13.95||14.28|14.41|14.87|14.42|14.62|15.6|16.31|16.95|17.25|17.02|16.7|16.91|16.87|16.98||17.14|16.17|15.72|15.05|15.61|15.92|16.12|15.6|16.34|15.72|16.25|14.74|14.08|14.65|13.97|15.18|15.09|16.03|16.12|15.96|15.86|15.86|16.06|16.22|16.64|16.61|16.66|16.98|17.3|16.93||17.02|17.41|16.67|16.32|15.75|15.73|16.07|16.54|17.28|17.14|17.28|17.43|17.95|17.63|17.07|17.11|17.1|16.78|16.07|16.07|16.37|16.47|16|15.31|15.43|15.98|16.37|15.64|15.04|17.29|17.53|17.48|17.18|17.54|17.72|17.75|16.65|16.96||17.51|17.85|18.25|18.35|17.21|17.11|17.17|17.25|16.47|15.86|15.42|15.13|15.23|15.71|15.1|14.34|14.26|15.57|15.76|15.5|16|16.33|16.42|16.9||17.38|17.14|17.22|17.09|16.99|17.17|16.76|16.79|17.22|17.02|16.12|16.48|16.52|16.74|16.76||17.43|17.33|17.23|16.61|16.21|16.16|16.46|16.26|16.14|16.88|16.9|17.08|17.07|16.61|15.42|15.75|15.21|15.52|16.22|16||16.91|17.22|18.02|17.98|19.09|19.56|20.53|20.53|20.45|21.25|21.23|21.76|21.65|22.11|20.43|20.83|20.71|20.9|18.8|19.55|19.45|19.94|20.19|20.44|19.79|20.16|20.21|20.69|20.18|20.24|19.52|19.8|19.4|21.16|21.33|21.83|21.81|21.06|19.92|19.21|19.13|18.9|19.22|18.84|18.82|17.93|17.57|17.53|17.95|17.86|18.01|18.09|18.29|16.84
01365|52660|/equities/optimizerx-corp|R2000GROWTH||15.74|16.55|16.43|15.48|15.05|16.14|16.98|15.26|15.8|15.6|16.26|15.92|15.57|22.25|23.78|24.23|24.49|23.74|23.61|23.63|22.47|22.57|22.91|22.81|21.09|20.55|24.36|24.64|29.92|28.78|29.36|27.94|28.45|28.39|28.22|30.13|30.1|29.45|28.93||27.83|27.39|28.96|28.54|29.38|30.34|27.86|27.26|27.87||26.82|25.72|26.6|25.25|25.27|26.34|26.96|27.82|28.09|27.06|25.98|26.46|25.22|25.58||26.28|24.6|24.85|24.56|25.49|26.12|26.13|25.88|27.2|24.22|25.12|22.99|21.94|23.89|23.69|25.39|28.01|29.97|28.85|28.62|28.11|29.19|29.8|32.05|33.46|33.39|36.26|38.37|38.44|37.38||38.94|40.34|40.49|38.27|37.82|38.37|38.03|38.42|40.22|39.29|37.71|38.07|40.94|39.19|38.65|40.09|40.16|41.37|39.93|42.69|40.59|38.81|36.69|35.27|37.6|40.06|41.77|39.81|40.07|40.8|42.06|44.44|43.24|45.29|45.19|42.97|39.63|41.65||43.96|45|49.05|48.63|42.94|44.86|46.39|47.34|45|43.7|42.92|42.22|44.2|45.77|44.93|40.61|38.88|40.15|42.16|43.4|41.97|43.8|45.82|46.72||49.68|51.44|53.21|55.62|53.33|53.28|55.79|55.48|58.17|62.91|62.11|61.14|59.49|60.73|63.35||60.49|59.3|58.84|56.51|55.79|53.57|55.57|55.43|56.04|57.33|59.03|61.3|60.19|58.43|58.47|62.23|61.82|65|66.58|68.49||69.22|67.55|69.57|71.77|71.85|73.26|78.15|80.09|87.22|82.57|85.8|85.84|93.37|95.47|96.9|96.5|96.38|96.7|96.7|95.75|94.42|95.31|93.64|94.48|98|93.15|88.82|87.24|84.62|84.55|83|83.9|81.09|79.82|84.81|81.69|82.66|84.12|86.61|85.55|74.96|73.68|76.15|78.12|79.16|76.92|73.15|70.86|71.5|69.51|66.98|65.12|65.65|68.85
01366|16382|/equities/inter-parfums-inc|R2000GROWTH||81.47|83.07|81.26|82.38|82.62|83.66|85.28|84.3|85.29|85.42|82.86|81.25|81.14|84.14|85.8|85.34|86.78|85.53|84.59|83.26|83.47|82.56|82.21|81.99|81.33|80.83|80.52|76.26|75.04|72.11|72.21|70.74|72.1|71.02|70.02|71.59|71.89|72.93|75.23||73.63|73.06|71.61|72.03|73.09|73.71|70.66|69.36|69.02||66.34|64.74|67.17|67|67.7|70.29|70.71|72.7|73.93|73.5|73.19|74.44|72.72|73.8||73.98|71.28|69.73|69.3|71.21|71.39|70.59|70.57|74.17|71.55|73|72.06|68.53|78.49|78.89|80.41|79.31|81.99|80.89|82.26|81.73|82.96|81.3|79.58|82.49|81.9|84.08|84.42|84.75|84.07||85.93|87.13|85.21|85.63|85.44|86.57|86.67|87.24|89.45|89|88.05|88.13|88.97|86.62|85.94|85.23|85.94|86.94|85.87|86|84.43|84.4|82.75|80.22|81.1|83.21|82.59|80.47|80.47|86.08|88.17|91.32|90.03|92.88|94.49|91.47|90.74|92.35||95.12|96.15|96.79|97.13|96.16|96.45|98.01|100.6|98.57|95.85|96.08|96.27|97.29|99.24|98.97|97.61|96.9|96.85|94.95|92.1|89.96|90.97|94.22|93.55||96.21|97.17|97.98|96.55|96.86|99.93|101.04|103.61|105.66|106.82|106.9|105.38|106.09|105.15|103.73||102.14|101.12|97.53|94.48|94.9|93.79|94.77|93.46|93.88|96.54|95.07|95.48|96.54|93.73|90.54|92.01|89.39|87.83|88.48|85.14||88.88|91.09|91.65|92.56|93.92|96.08|95.79|93.42|93.16|92.58|92.58|94.18|94.17|95.02|91.55|90.94|90.01|90.91|92.38|89.93|85|83.73|77.85|76.81|76.07|75.89|76.19|77.9|79.39|78.23|77.87|77.66|77.19|78|79.14|78.96|78.16|77.03|77.25|74.77|73.93|73.5|72.88|71.28|71|69.38|68.61|67.77|69.66|69.13|69.91|69.4|70.48|70.76
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||72.48|72.89|73.04|74.02|73.6|75.26|76.29|75.51|74.82|75.48|74.15|73.46|73.29|72.32|72.54|71.99|72.53|72.03|70.76|70.9|71.48|71.08|70.13|70.7|68.12|68.4|68.06|68.36|67.45|65.87|66.44|64.36|65.11|66.5|67.4|68.14|70.16|70.16|70.42||69.98|70.28|71.29|71.34|71.17|71.99|71.52|70.65|69.15||69.89|70.44|72.96|72.47|71.09|72.17|74.33|77.5|78.43|77.88|77.17|78.48|76.05|75.84||75.78|74.43|73.45|73.43|73.1|73.18|72.39|71.68|73.72|71.69|70.91|69.99|68.25|67.56|66.91|66.78|66.49|67.23|66.43|67.46|65.99|68.23|67.94|67.84|65.34|65.04|65.76|66.18|65.19|62.82||62.44|62.43|61.53|61.84|62.66|63|62.15|63.06|64.02|63.88|63.12|64.77|66.1|64.55|63|63.84|62.87|64.18|62.72|65.32|61.95|62.55|61.01|61.17|59.56|57.87|57.72|55.07|55.83|58.42|59.67|61.13|60.47|63.82|65.21|63.38|62.5|62.88||63.72|64.59|64.56|64.28|63|62.85|63.71|65.72|64.38|63.32|62.99|63.44|63.47|63.76|69.32|67.28|65.17|64.24|64.71|66.21|65.07|66.47|67.52|69.59||73.11|74.89|76.53|75.78|75.61|73.49|73.05|71.3|74.67|74.2|74.09|74.47|75.08|75.63|75.78||74.95|74.26|73.58|72.32|73.62|73.51|73.07|72.03|70.11|71.32|72.34|74.03|75.55|74.51|74.71|76.53|75|76.08|78.4|78.92||80.75|81.59|81.26|81.48|81.14|80.77|81.94|83.43|84.91|84.58|83.59|83.95|83.95|83.31|83.06|84.18|83.74|82.99|81.79|81.83|79.84|81.36|88.99|88.07|87.66|88.3|86.09|85.27|84.38|84.07|82.76|82.62|81.39|82.58|82.88|81.1|80.12|78.36|78.84|79.11|79.74|77.34|80.25|79.17|79.01|77.12|76.41|76.1|76.97|76.74|77.29|75.38|76.17|75.53
01368|16984|/equities/pain-therapeutics|R2000GROWTH||29.39|27.28|27.83|25.31|24.61|25.58|26.47|25.72|20.21|20.19|20.42|19.85|19.82|20.21|19.42|17.5|17.16|18.5|19.38|17.95|16.33|16.84|18.69|21.72|21.69|22.93|23.64|24.21|24.36|23.57|23.91|23.27|23.4|23.23|23.34|24.28|24.91|24.43|26.49||26.51|28.12|29.75|29.47|30.85|30.44|30.8|29.27|26.61||26.92|26.43|26.8|24.45|22.67|27.49|25.87|28.2|28.88|27.93|29.06|27.56|26.82|30.6||26.66|25.5|26.64|25.06|27.23|25.15|23.98|22.28|22.76|20.82|19.24|17.63|17.22|19.78|18.93|20.05|20.75|21.11|21.08|20.8|20.87|20.9|21.11|21.55|20.61|19.01|18.51|20.39|22.46|25.31||26.25|26.94|26.17|26.05|27.09|28.05|29.2|31.23|38.47|37.95|37.14|38.54|39.98|40.14|40.17|40.83|39.82|38.94|38.22|39.08|39.13|37.19|34.85|32.6|35.91|37.65|37.46|35.55|34.89|37.31|37.11|40.62|40.17|42.51|42.51|42.01|38.33|41.51||45.29|44.97|48.76|49.22|48.7|51.01|53.05|49.22|47.12|47.04|47.81|45.08|45.73|46.01|44.25|39.75|37.66|39.45|40.02|39.54|36.33|37.41|41.17|41.48||45.88|45.69|48.49|49.64|48.38|47.95|49.09|49.49|48.19|47.94|43.7|43.77|42.99|44.5|46.84||44.19|43.58|43.67|36.77|43.27|43.59|45.78|46.94|44.85|44.1|45.86|49.98|47.65|43.96|45.85|48.35|48.79|53.49|54.62|55.96||58.05|52.57|52.77|53.19|48.44|47.07|61.69|60.51|68.8|72.43|69.4|78.41|89.49|90.91|84.4|56.66|58.07|46.11|43.13|44.46|44.61|47.17|47.81|45.71|46.56|46.39|47.5|50.16|49.69|53.37|54.99|51.88|51.08|51.49|53.62|52.51|57.17|54.31|60.52|62.08|62.14|64.99|68.53|61.94|60.12|52.31|52.86|48.26|48.51|43.95|43.92|41.79|47.12|50.64
01369|985947|/equities/kadmon-holdings|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.48|9.47|9.48|9.46|9.46|9.45|9.46|9.42|9.42|9.42|9.405|9.42|8.6|8.54|8.59|8.73|8.87|8.96|8.9|8.99|8.86|8.86|8.81|8.88|8.98|8.87|8.71|8.73|8.8|8.84|8.83|8.89|8.86|8.8|8.76|8.73|8.82|8.8|8.71|9.02|9.09
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||30.81|32.36|32.74|33.4|32.6|32.7|33.56|32.17|32|34.43|34.86|35.63|41.42|39.77|36.79|33.47|29.5|28.15|28.63|27.66|26.29|25.5|26.11|25.61|26.6|26.72|27.6|28.17|27.56|26.34|26.97|26.92|28.6|26.76|27.46|29.1|29.95|30|30.63||26.42|26.44|27|26.97|29.05|28.15|28.63|26.21|25.21||23.92|22.9|24.6|24.35|24.03|25.87|28.02|28.61|28.79|25.89|27.84|27.03|26.41|26.13||27.25|26.96|26.91|25.06|25.21|24.94|24.44|23.62|25.97|25.2|23.9|21.76|20.62|22.68|22.18|25.435|28.74|31.98|30.57|30.86|29.28|30.41|30.42|30.98|32.48|30.86|30.85|33.27|32.59|31.5||32.47|34.75|34.32|33.72|34.9|35.71|36.14|35.49|36.8|37.15|35.01|33.62|34.98|33.48|33.38|34.06|32.87|33.28|31.01|32.67|31.51|30.99|28.98|30.04|33.52|35.38|34.94|30.78|28.92|28.38|29.35|30.2|28.37|26.47|25.45|25.47|23.5|24.25||24|25.75|29.24|30.1|31.1|30.63|29.53|30.36|28.17|28.78|26.71|26.21|27.34|27.08|26.04|23.77|23.55|25.49|25.57|26.16|25.29|25.62|25.89|25.78||27.57|27.04|27.03|28.47|28.63|30.94|32.36|32.39|32.74|34.49|32.42|32.93|32.92|32.8|34.61||34.94|33.78|33.4|31.91|31.59|29.21|30.65|29.73|31.9|31.08|32.98|34.4|33.35|31.28|30.52|32.83|30.16|31.19|31.29|32.14||33.62|32.67|33.98|36.34|36.36|37.14|38.18|38.78|39.34|38.3|38.67|43.42|44.34|44.61|44.64|44.38|42.14|40.9|40.65|41.4|39.97|39.11|40.09|40.34|38.69|37.15|36.91|36.2|35.32|35.44|32.99|32.23|32.54|32.6|32.58|30.92|30.43|29.95|30.79|29.5|31.51|31.37|32.47|30.9|31.29|30.97|38.85|37.46|37.57|36.48|35.46|35.17|34.66|36.8
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||2.35|2.79|2.41|2.37|2.22|2.46|2.76|2.66|2.97|3.04|3.19|3.4|2.88|2.39|2.62|2.24|1.94|1.82|1.81|1.89|1.93|2|2.04|2|2.17|2.47|2.68|2.71|2.52|2.43|2.31|2.2|2.37|2.41|2.42|2.77|2.85|2.8|2.85||2.7|2.56|2.68|2.59|2.73|2.92|2.86|2.52|2.56||2.48|2.37|2.69|2.68|2.96|3.15|3.49|3.89|3.72|3.82|3.74|4.14|3.92|4.12||4.31|4.05|4.07|3.85|4.69|4.45|4.48|4.4|4.82|4.23|4.64|3.8|3.63|3.35|3.56|3.74|3.77|4.09|3.89|3.92|3.7|4.02|3.89|4.02|4.4|4.35|4.8|5.06|5.19|5.09||5.32|5.62|5.55|5.94|5.82|6.08|6.39|6.83|7.32|6.74|6.945|7.13|7.96|7.12|7.15|7.71|7.64|8.1|7.69|8.11|8.04|7.91|6.64|5.98|6.87|6.87|7.02|6.94|6.11|6.09|6.2|6.41|7.28|8.1|8.37|8.2|7.22|7.9||8.15|8.62|9.12|9.47|8.56|8.67|9.3|10|9.73|9.4|9.68|9.16|9.9|10.57|10.55|9.34|8.7|9.15|9.4|9.97|9.95|10.76|11.12|11.79||12.26|13.36|14.21|14.35|13.3|13.09|13.24|13.35|14.43|15.65|15.59|16.44|16.12|16.81|17.42||17.84|16.85|16.89|16.05|16.66|15.92|16.67|16.59|16.77|16.97|18.24|19.26|18.99|18.29|17.69|19.11|19.36|21.04|21.14|21.71||22.46|22.7|23.72|24.44|25.12|25.5|25.66|23.76|23.76|23.5|22.81|23.16|22.99|22.94|23.03|22.92|22.64|22.2|21.03|19.82|17.77|18.47|18.61|18.26|17.12|17.45|17.18|16.98|17.19|16.91|16.58|15.69|15.97|16.67|17.09|15.98|16.49|16|17.02|17.68|17.09|17.61|18.6|18.92|18.75|18.65|18.54|19.12|19.14|19.18|18.33|18.53|18.87|22.22
01372|15819|/equities/corvel-corp|R2000GROWTH||158.45|164.38|163.43|162.46|171|171.48|171.41|170.29|168.75|167.25|163.07|159.86|160.48|157.07|158.94|157.46|163.61|168.08|168.11|165.5|164.89|163.98|160.93|158.57|157.32|154.8|157.07|154.55|153.6|148.65|152.06|147.16|144.55|144.9|150.29|149.59|152.5|150.45|152.36||151.31|147.27|146.92|144.85|146.44|148.06|146.65|140.7|137.33||135.9|131.96|135.34|133.51|139.2|140.43|140.2|140.94|143.05|141.69|145.37|150.39|148.04|149.16||152.13|151.24|149.66|148.43|147.74|150.29|149.44|149.61|156.84|151.76|153.09|148.89|147.17|150.21|151.35|151.94|151.08|156.63|156.08|155.59|155.08|160.01|155.98|160.14|167.05|165.42|175.26|181.7|178.05|175.41||178.82|179.73|178|174.01|173.83|174.84|168.9|170.02|169.27|173.87|168.44|168.37|169.79|164.6|163.51|168.03|165.25|169.84|168.04|172.3|169.37|165.51|159.3|156.23|156.67|157.3|161.45|156.75|162.79|163.94|166.05|166.79|164.95|159.06|157.47|156.13|161.63|161.73||162.48|162.92|165.5|164.7|160.84|158.74|158.24|157.39|156.13|151.32|150.01|153.03|158.6|169.28|176.12|174.52|169.52|173.42|174.28|182.25|177.67|177.57|181.52|187.74||192.92|206.33|197.73|195.02|191.7|190.74|196.13|197.19|203.23|209.84|208|209.38|208.1|208.45|206.47||198.29|196.53|197.3|197.32|198.19|199.31|203.89|196.21|194.21|192.75|195.42|197.16|196.8|190.88|190.28|194.84|189.2|188|188.4|184.64||198.81|197.91|195.66|195.35|193.21|189.22|191.39|193.76|191.89|196.74|191.19|190.31|188.6|189.61|183.4|185.14|185.36|184.31|183.22|180.64|176.98|175.46|173.54|174.76|172.52|174.06|173.56|174.89|174.68|172.07|168.97|170.24|167.87|170.99|178|170.74|177.28|191|188.99|186.22|186.73|183.43|185.8|186.7|186.52|179.85|175.61|173.96|177.39|173.21|169.62|170.59|171.67|170.16
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||31.54|32.19|31.27|30.91|30.9|31.7|32|32.09|33.38|31.29|31.81|30.95|30|29.42|30.35|29.02|29.51|29.84|26.53|27.7|27.04|27.5|26.14|26.02|26.26|26.83|26.52|26.48|25.3|24.17|23.7|23.23|24.26|23.29|22.24|23.45|23.25|22.73|23.45||21.91|21.59|21.76|21.6|23.02|23.47|23.2|23.26|22.91||22.81|23.13|24.44|25.46|25.57|26.77|26.77|26.83|26.53|26.38|25.83|26.31|26.41|27.13||27.42|27.49|26.88|25.82|26|26.06|27.01|28.22|30.71|28.97|29.85|29.67|27.5|27.75|28.98|29.39|28.56|30.5|28.4|26.74|25.68|25.59|25.14|25.18|26.07|25.84|25.99|26.92|28.2|27.17||26.81|26.96|27.01|27.64|27.6|26.9|26.76|27.07|28.03|27.81|27.95|29.05|30.41|28.8|28.93|29.81|29.24|31.36|30.27|31.27|30.68|30.71|29.85|29.52|30.08|31.01|30.84|29.39|28.74|30.67|31.66|32.26|31.41|30.71|30.11|29.96|28.76|31.75||32.09|32.42|32.89|33.24|32.81|33.04|33.33|34.64|34.17|33.22|32.47|33.2|34.01|34.38|33.2|32.65|32.55|32.45|33.08|33.7|31.23|32.71|36.11|36.13||37.08|37.75|37.6|37.41|38.33|38.6|39.29|38.86|39.11|40.74|40.4|40.86|41.07|41.12|39.94||39.56|38.8|38.34|37.3|38.43|38.11|39.14|38.23|38.52|39.43|40.17|40.83|41.25|41.96|41.44|41.2|41.84|43.86|44.75|45.78||45.41|43.42|44.05|42.36|43.79|42.86|43.43|42.33|41.56|41.99|41.56|42.36|41.77|41.04|42.54|43.18|38.79|38.2|37.25|36.95|35.89|36.5|37.52|36.98|37.22|38.35|38.47|38.43|37|38.27|39.55|40.13|40.39|40.28|40.17|39.9|40.01|41.16|41.07|38.87|40.38|40.38|40.84|39.51|39.8|39.07|37.98|37.19|38.04|39.21|38.85|38.56|39.75|39.68
01374|21074|/equities/st-joe-comp|R2000GROWTH||39.11|40.96|39.93|39.79|39.74|41.04|41.73|41.65|42.77|43.2|42.42|42.08|41.13|39.86|39.42|39.28|40.37|40.45|40.13|41.25|42.02|42.11|43.39|42.35|41.87|41.42|41.78|41.33|40.78|39.17|39.57|38.97|39.5|39.04|39.15|39.95|40.16|39.42|40.2||40.08|39.56|39.03|38.8|39.9|40.31|38.97|38.38|38.27||39.27|39.76|41.55|41.29|42.23|46.22|48.64|49.14|50.2|48.56|49.53|50.19|49.21|50.49||50.86|49.43|48.64|47.94|47.88|47.33|47.64|47.92|50.8|48.47|47.81|46.8|46.76|48.36|48.89|49.69|50.46|52.99|52.02|52.05|53.21|56.57|53.85|53.93|55.97|56.02|57.98|60.25|58.4|58.12||58.29|59.32|57.86|56.5|55.73|57.23|57.68|60.58|60.78|61.01|59.24|59.51|60.93|59.59|60.16|59.47|58.25|58.8|57.81|53.87|53.5|53.16|53.31|52.95|53.81|54.5|55.3|54.38|54.35|56.7|57.38|57.13|56.19|54.03|53.5|50.72|46.06|46.73||46.22|47.53|48.87|48.25|47.14|48.15|48.26|49.24|48.11|47.51|46.86|46.67|47.58|48.23|48.51|45.72|44.12|45.11|45.42|46.62|45.66|46.97|48.15|49.37||50.32|51.36|52.02|51.32|51.3|52.43|53.18|52.5|54.47|52.19|52.05|51.36|51.48|51.36|51.31||50.09|50.1|49.04|47.29|47.52|47.71|49.29|48.52|48.72|50.15|50.28|51.42|50.73|49.51|47.82|49.57|47.49|48.01|49.41|49.73||53.31|51.93|50.99|51.09|52.48|52.99|52.71|52.94|53.52|52.44|51.15|51.83|50.92|49.61|47.49|47.11|45.95|46.72|47.02|47.76|46.84|47.96|47.81|46.64|46.79|45.8|44.03|44.32|44.22|44.79|44.1|44.32|43.72|43.62|43.93|43.33|43.39|43.58|43.6|42.1|43.02|42.87|43.37|42.03|42.35|42.42|41.99|42.09|43.06|43.38|43.31|43.66|43.9|43.02
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||41.64|45.33|44.41|43.02|43.23|44.08|46.16|44.55|47.6|46.5|45.66|44.15|44.36|41.82|42.13|41.64|41.62|40.91|40.96|39.91|40.12|38.54|37.3|36.5|37.6|37.26|38.25|38.65|37.2|35.6|34.32|34.14|34.11|34.51|35.46|35.81|35.44|33.49|34.11||33.6|33.76|33.96|33.19|34.37|34.91|33.4|32.1|31.49||30.52|29.6|30.61|32.05|33.56|35.19|34.75|37.93|38.93|41.01|41.48|41.87|39.87|40.51||41.22|39.48|37.03|37.94|39.8|38.34|39.04|39.49|41.41|39.21|39.46|38.25|35.48|39.82|40.4|43.61|44.76|47.9|47.08|46.33|45.37|47.27|46.66|46.31|48.81|47.7|50.36|50.62|52.15|49.68||51.18|51.99|49.68|47.94|50|51.15|51.75|53.35|55.42|54|52.93|53.13|52.18|47.78|46.35|47.15|48.05|50.24|49.7|52.19|53.02|52.98|51.32|50.57|51.14|52.21|52.23|51.52|48|46.04|43.8|40.79|40.45|44.11|44.63|43.78|41.25|41.71||43.74|45.57|47.35|47.8|46.08|45.66|47.02|47.4|46.76|45.48|42.86|43.92|44.46|46.34|45.77|42.7|41.41|43.97|45.03|47.14|47.2|50.03|50.58|53.01||54.25|59.47|59.01|59.11|59.07|59.24|62.34|62.98|67.66|70.45|70.51|69.69|71.61|72.09|72.87||71.63|70.95|69.61|66.66|65.49|66.79|69.61|69.7|66.3|68.92|70.55|70.66|70.62|69.9|67.03|70.56|70.44|73.23|73.76|71.92||75.15|75.02|76.41|76.14|76.39|75.97|78.21|76.56|76.15|76.9|76.48|77.06|74.97|73.4|74.47|71.52|70|68.33|68.55|66.98|64.75|64.97|65.11|64.84|64|63.05|61.71|62.7|62.5|63.48|64.99|63.56|63.68|61.21|61.64|60|61.45|61.03|63.38|61.74|61.58|63.66|67.41|67|63.56|61.9|59.98|59.3|59.19|60|59.51|57.89|57.4|57.27
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||247.94|259.17|256.44|260.77|266.42|272.68|283|279.82|285.75|286.57|285|278.27|278.12|275.99|280.7|274.3|255.72|251.19|250.29|262.1|257.79|249.66|244.26|238.35|238.24|238.84|240.09|234.88|229.5|222.77|221.84|219.68|221.69|220.56|220.62|222.17|218.91|212.68|210.4||201.77|195.99|196.92|197.49|197.5|198.71|193.96|188.55|187.84||187.75|184.55|196.85|196.79|194.85|205.08|212.39|214.71|214.96|219.07|216|222.52|215.88|222.16||219.2|216.6|209.87|196.63|225.73|225.55|226.07|225.84|241.59|233.54|234.29|228.92|217.89|230.53|238.53|242.47|244.76|261.87|246.58|243.48|236.25|239.04|231.41|232.82|242.99|234.28|236.8|243.87|247.4|238.71||235.94|241|230|232.32|229.9|229.53|228.21|236.5|245.08|243.84|240.85|250.99|257.16|250.68|247|253.5|276.34|287.12|277.45|285.53|286.96|283.61|277.39|264|266.9|271.6|271.74|261|257.93|270.47|274.67|283.26|271.18|272.63|276.76|270|265|272.21||290.24|289.47|293.83|286.41|284.01|283.34|288.93|297.61|294|292.4|290.72|277.28|274.38|270.2|269.44|261.86|252.17|256.44|265|268.34|253.6|257.53|264.56|269.71||283.72|285.31|282.51|289.46|284.07|283.08|303.03|303.88|318.1|311.95|317.65|314|316.66|311.42|309.09||302.73|302.65|300.46|288.11|296.21|299.92|311.25|310.21|310.17|322.71|317.83|318.36|325.08|318.88|309.02|318.22|302.88|297.49|304.74|297.65||310.49|308.64|294.36|291.53|293.71|294.08|291.44|290.04|295|292.99|289.55|294.69|285.86|267.11|262.84|258.94|242.1|244.13|240.38|241|237.8|241|241|241|246.06|242.8|234.21|232.27|229.14|235.7|231.72|233.74|233.58|233.63|236|236.85|238.5|242|242.31|236.74|245.01|242.77|248.11|244.79|247.29|245.8|246.01|246.38|254.49|251.23|250.19|245.87|248.88|249.01
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||36.98|38.41|38.1|37.47|37.5|37.91|38.42|37.61|37.68|37.93|36.7|36.41|36.48|36.55|37.23|37.45|36.18|33.87|34.07|33.89|33.53|33.19|32.71|32.34|33.08|32.92|34.32|33.32|32.44|31.84|31.8|30.82|31.21|31.19|31.18|31.6|31.94|32.2|32.89||30.62|30.68|28.53|28.61|29.02|28.33|27.2|26.7|26.51||25.63|25.5|26.33|25.64|24.72|26.6|26.29|26.69|27.63|26.29|26.42|27.31|26.32|26.62||25.98|24.63|22.15|21.05|21.69|21.25|21.4|21.62|23.7|23.12|23.72|22.46|22.02|22.4|22.51|22.85|23.3|24.53|24.01|24.29|24.33|24.61|23.71|23.76|24.38|23.52|24.84|25.94|25.71|25.26||25.6|25.87|25.53|25.7|25.89|25.76|25.91|26.1|26.31|26.3|25.83|25.81|26.46|25.25|25.34|25.55|25.31|25.96|25.36|25.92|25.23|25.06|23.93|23.19|23.62|23.7|24.68|22.79|23.05|25.12|25.81|26.2|25.82|26.43|26.59|25.96|25.8|26.23||26.64|26.62|27.51|27.33|26.93|27.06|27.84|28.82|28.41|28.19|28.54|28.52|29.57|29.78|29.56|28.11|27.63|27.42|27.66|27.96|27.09|27.33|27.57|28.1||29.7|30.16|30.54|30.42|30.35|31.07|31.47|31.57|32.51|33.17|33.21|32.62|32.38|32.04|32.14||31.62|31.19|30.76|30.08|30.29|30.44|31.24|30.78|30.12|31.4|31.28|31.77|31.05|30.39|30.15|30.85|29.59|30.12|30.92|31.07||31.78|32.01|32.04|32.44|32.42|32.7|32.37|31.63|31.36|31.24|30.78|31.02|30.96|31.33|30.21|33.18|32.91|32.77|32.31|32.51|31.62|31.79|31.07|30.58|29.74|29.48|29.32|29.45|29.12|29.6|29.48|29.18|29.58|29.64|30.29|29.82|29.98|29.1|29.58|29.05|30.01|29.63|29.99|29.19|29.19|28.96|28.74|29.05|29.98|30.22|30.27|29.65|30.68|30.28
01378|1055909|/equities/quanterix|R2000GROWTH||9.48|10.05|9.79|9.37|8.94|9.23|9.51|9.79|9.77|10.18|10.46|10.16|8.56|7.46|16.49|17.47|17.19|17.03|15.95|15.18|15.99|17|17.25|16.67|16.71|16.88|19.28|18.68|17.77|17.06|18|17.57|18.3|18.17|17.97|19.17|19.25|18.71|18.02||16.79|16.19|16.71|17.13|18.16|18.79|19.51|17.25|16.59||16.05|16.03|16.79|15.67|15.06|16.44|17.38|18.23|17.34|16.67|16.68|17.58|16.47|16.86||17.94|16.88|16.61|16.57|17.01|17.2|16.99|17.06|18.5|17.9|18.79|15.75|15.42|16.82|18.5|22.55|22.66|23.76|23.14|23.35|22.19|22.32|22.28|23.11|24.4|24|24.52|24.86|25.32|25||25.86|27.16|27.95|28.76|29.26|29.62|29.4|30.46|30.65|30.47|29.19|28.58|29.14|27.59|27.24|28.55|28.69|29.24|27.66|28.8|27.92|25.68|24.05|23.26|25.96|27.89|28.4|27.05|27.66|29.71|31.51|32.71|31.6|33.74|32.21|31.03|28.11|28.74||29.15|28.63|32.23|33.19|32.43|33.42|33.81|34.91|32.76|33.18|32.33|31.25|31.79|32.17|30.44|28.18|27.11|27.34|27.09|28.45|27.38|28.89|28.49|30.18||32.65|33.09|33.23|35.08|35|34.23|36.01|36.23|40.14|42.41|42.4|42.26|40.6|40.8|42.01||43.89|43.98|43.71|41.65|42.81|40.06|41.07|39.25|40.16|39.93|41|42.77|41.88|38.64|37.54|39.44|38.54|39.97|40.73|43.07||43.96|43.61|43.8|46.12|46.38|49.41|53.76|55.05|56.75|54.87|52.9|54.89|57.51|57.43|56.3|55.71|52.44|53.54|50.61|50.17|48.32|50.17|50.52|50.22|50.38|50.19|50.88|50.36|51.71|50.81|48.43|46.75|41.27|43.65|48.21|46.95|47.49|48.06|51.18|49.79|48.21|49.23|51.1|52.99|53.31|49.14|47.56|47.49|50.27|47.71|47.51|47.46|46.21|47.94
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||21.7|22.12|22.25|21.84|22.02|22.33|23.04|23.2|24.38|22.81|22.29|21.95|20.97|20.36|22.02|20.37|20.82|21.12|19.69|20.53|20.48|20.35|19.75|19.03|20.21|20.86|21.15|21.15|20.56|19.66|19.28|19.23|19.27|19.24|19.66|20.05|20.28|19.74|19.99||19.06|18.66|19.56|20.11|20.99|21.03|19.8|19.82|20||20.97|20.34|21.42|21.05|20.73|21.24|21.73|22|21.99|22.19|22.14|21.6|21.96|21.05||21.68|20.85|20.77|17.99|19.54|19.98|20.27|21.11|23.63|22.68|22.72|22.21|21.53|22.8|23.25|23.14|24.25|25.06|24.08|24.56|23.8|24.47|24.32|24.65|24.92|23.67|25.99|26.42|26.6|26.26||26.06|26.11|25.21|25.2|25.23|24.72|24.34|24.97|25.09|24.71|25.11|25.8|26.86|25.56|25.47|25.42|24.95|26.32|26.26|26.83|27.13|26.75|26.02|26|25.84|26.18|25.97|25.38|23.96|25.32|27.09|28.41|27.07|27.51|26.81|26.53|25.34|25.59||26.62|26.21|26.93|27.54|27.59|27.98|29.7|29.99|29.78|29.33|28.61|28.09|28.51|29.43|28.72|28.1|28.17|28.33|29.11|28.97|26.42|26.46|27.92|28.05||28.15|27.95|27.77|28.71|28.2|28.73|29.26|28.73|29.71|29.8|29.36|30.05|29.74|29.17|29.41||29.12|28.41|28.26|27.2|28.43|27.88|29.12|29.33|29.02|30.54|31.41|32.32|32.77|32|31.6|31.55|30.62|31.67|32.54|31.85||33.04|33.8|37.27|36.17|37.45|36.06|37.65|36.9|35.64|35.34|35.25|35.61|34.86|35.49|35.2|35.17|32.81|32.67|31.93|31.72|30.85|31.2|31.57|30.83|30.38|30.44|30.56|30.63|30.25|30.22|30.09|29.78|28.64|29.69|29.72|29.35|29.9|30.59|30.44|29.69|31.36|31.65|31.83|31.91|32.91|32.6|32|32.15|32.52|32.8|32.64|31.76|31.86|31.26
01380|1057240|/equities/avaya|R2000GROWTH||1.32|1.52|1.27|1.11|0.8011|0.7246|0.6515|0.6322|0.722|0.6886|0.6528|0.68|0.67|0.6101|1.12|0.9554|0.8471|0.8316|0.8242|0.8158|0.8986|2.09|2.2|2.07|2.12|2.2|2.5|2.6|2.43|2.2|2.01|1.85|2.09|2.2|2.33|2.6|2.55|2.15|2.29||2.1|2.24|2.37|2.39|2.8|2.87|3.76|3.42|3.66||3.95|3.81|4.38|4.17|4.02|4.52|4.85|5.16|5.3|5.16|5.15|5.35|4.26|3.69||3.73|3.57|3.22|3.22|4.11|4.8|5.04|4.94|5.5|5.8|6.33|5.81|5.84|7.53|8.22|8.74|9.48|10.07|9.74|9.84|9.25|10|10.1|10.43|11.05|10.45|11|10.97|11.63|11.59||11.75|11.94|11.77|11.96|12.01|12.2|12.38|12.84|13.4|13.35|12.67|12.9|13.3|12.86|13.02|13.61|13.22|13.63|13.22|13.2|13.17|12.9|12.1|11.48|12.36|13.02|13.23|12.63|12.28|12.62|13.12|13.64|13.25|13.77|13.73|13.47|12.81|13.4||13.87|14|14.55|14.76|14.22|14.78|15.72|13.9|17.84|17.5|17.35|16.86|17.58|18.01|18.22|17.31|16.56|17.33|17.59|18.1|17.71|18.14|19.02|19.47||20.21|20.03|20.25|19.64|18.47|18.79|19.63|20.02|21.5|20.66|19.8|20.08|19.76|19.92|20.29||19.93|19.64|19.18|18.89|19.44|19.44|19.51|19.13|19.82|19.81|20.24|21.14|20.71|19.38|18.57|19.21|18.77|19.47|20.4|20.92||22.08|20.89|22|17.98|18.33|19.59|20.41|20.89|21|21.04|20.94|20.67|20.24|20.31|20.45|20.57|19.5|19.66|18.62|17.74|17.2|17.66|18.22|18.44|18.76|19.51|19.16|18.98|19.93|19.99|19.63|19.57|19.38|19.91|19.93|19.38|19.54|19.6|20.59|19.79|19.85|19.93|20.82|20.3|19.97|19.86|18.75|19.16|19.44|18.76|19.6|19.4|19.21|19.43
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||31.49|32.37|33.67|33.14|32.88|33|34.2|36.73|37.32|37.57|37.33|34.53|37.32|35.28|37.47|36.69|34.4|31.04|30.2|29.56|30.72|31.24|30.96|29.72|29.1|29.33|30.85|31.62|31.42|29.18|29.34|26.71|26.93|26.14|25.6|26.73|25.94|23.99|24.75||22.7|26.96|27.83|28.69|29.14|29.35|26.14|24.77|24.08||23.26|22.48|22.29|21.53|20.5|21.67|21.84|23.98|24.59|23.65|24.6|22.92|22.76|23.52||27.52|26.6|25.85|27|29.62|29.16|28.92|29.27|31.14|29.33|29.99|28.02|27.42|28.74|27.77|28.83|30.34|32.13|30.95|31.06|30.55|31.22|31.55|32.07|34.24|33.23|33.84|34.63|34.27|33.16||35.84|35.53|33.5|34.18|37.33|36.88|35.46|36.04|36.7|34.09|34.06|34.59|35.65|34.08|34.33|35.66|33.81|34.91|33.98|35.55|33.94|32.99|31.21|29.97|31.16|31.49|31.35|28.61|29.38|30.3|31.26|31.55|31.58|29.9|30.15|30|27.92|28.86||29.73|30.25|31.9|32.65|31.65|31.65|31.77|33.34|31.44|31.4|30.7|30.42|30.47|31.53|31.01|29.02|27.64|28.84|29.4|28.85|27.87|29.16|30.32|31.06||31.91|30.12|31.44|35.14|35.38|36.56|35.88|36.69|39.32|39.18|38.64|38.9|39.09|40.76|41.83||42|40.26|39.35|39.12|38.73|36|38.46|37.49|38.31|36.59|37.23|39.73|38.77|36.42|35.68|37.61|36.09|38.1|38.72|39.61||41.12|40.87|41.54|42.98|42.52|43.82|44.87|43.01|41.97|44.4|45.71|45.91|45.44|45.87|46.53|47.87|45.95|44.09|42.54|44.58|44.55|45.82|46.92|47.39|46.5|46.37|45.68|45.28|46.18|46.88|47.75|51.31|52.51|54.16|55.11|53.4|56.04|56.27|55.88|53.99|51.97|53.35|55.01|55.21|55.99|54.29|52.1|51.17|54.39|53.28|53.21|53.3|54.06|54.52
01382|20773|/equities/par-technology-corp|R2000GROWTH||36.21|37.62|36.87|36.53|36.91|38.16|39.86|39.36|40.97|40.91|41.58|40.62|39.26|40.19|45.43|43.95|44.13|44.01|41.55|41.27|41.62|41.61|40.01|38.98|40.32|40.51|41.43|40.11|38.99|37.55|37.09|36.37|37.1|38.53|39.08|40.46|40.72|38.85|39||38.08|37.49|37.37|38.02|38.54|38.63|37.87|36.34|34.73||34.66|32.48|34.43|33.48|33.28|36.09|36.87|38.42|38.94|38.15|38.04|38.83|36.65|37.58||38.85|37.07|35.65|33.83|35.46|35.19|35.39|33.92|34.54|33.12|34.8|33.21|32.47|29.43|30.84|32.39|33.03|35.52|34.25|34.78|33.04|33.66|33.29|34.89|36.19|35.04|35.35|36.71|37.41|35.94||36.8|37.31|36.06|36.57|37.2|38.03|38.62|40.17|43.48|41.84|40.34|41.1|43.19|40.43|40.18|41.19|40.26|41.07|39.78|41.75|40.02|37.2|35.44|35.04|37.56|38.84|38.96|37.34|37.03|38.34|38.85|40.23|41.39|41.94|42.31|41.41|38.53|40.57||41.45|41.87|44.37|45.56|41.92|41.75|42.36|41.23|39.55|38.64|37.25|35.28|36.43|37.54|37.5|34.96|34|36.34|37.02|39.61|37.67|38.97|40.06|41.03||44.1|46.26|49.76|49.23|47.59|47.3|50|49|51.89|53.15|52.77|54.08|52.61|51.94|55.06||55.22|54.18|53.47|49.38|49.94|49.69|52.88|50.62|53.49|54.77|55.62|58.89|57.41|54.12|51.54|54.03|52.4|52.37|54.45|55.2||58.39|58.57|59.65|62.72|64.63|65.79|66.74|66.73|67.02|65.79|67.71|65.24|66.3|67|66.21|64.71|63.7|66.43|62.82|62.46|61.18|63.11|63.65|63.69|65.41|66.66|68.41|68.33|68.54|68.81|65.01|65.9|63.99|65.02|65.12|63.62|61.15|61.81|62.13|61.51|61.25|62.08|64.99|65.53|65.87|64.85|61.88|62.1|62.63|62.9|61.7|56.01|68.36|69.76
01383|1096055|/equities/eventbrite-a|R2000GROWTH||7.38|7.78|7.63|7.33|7.31|7.41|7.72|7.54|8.02|7.99|8.19|8.16|8.26|7.79|8.42|8.17|8.18|8.3|8.15|8.51|9.36|10.61|10.92|10.5|11.07|11.45|11.68|11.56|11.3|10.68|10.68|10.31|10.22|10.36|10.23|10.52|10.62|10.45|10.66||10.44|10.27|10.43|10.51|11.15|11.44|10.93|10.7|10.6||10.45|9.81|10.47|10.54|10.75|11.54|12.1|12.55|12.68|12.51|12.46|12.69|11.78|11.73||12.5|11.84|12.42|11.82|12.33|12.21|11.94|11.5|12.02|11.55|11.72|10.89|10.68|10.81|10.65|11.19|11.63|12.45|11.84|11.31|10.58|11|10.63|11|11.79|11.35|11.86|12.58|13.24|13.1||13.37|13.79|13.29|13.21|13.58|14|14.2|14.74|15.57|14.93|14.77|14.65|15.05|14.5|14.07|14.24|13.75|14.3|14|14.45|14.88|14.92|14.04|13.47|13.65|14.14|13.83|13.21|13.1|13.77|13.71|14.36|14.38|15.11|14.93|14.89|13.74|14.09||14.74|15.16|16.05|16.08|15.03|14.85|15.23|15.66|14.7|14.34|14.38|13.65|14.2|14.67|14.33|13.04|12.9|13.4|13.96|14.58|14.23|14.8|15|15.52||16.24|16.64|17.05|17.53|16.23|16.9|17.23|17.36|17.76|17.72|17.44|17.27|17.09|17.13|17.52||17.6|17.43|17.07|16.16|15.94|15.33|15.27|15.27|15.37|15.42|15.38|15.85|15.21|14.23|13.47|13.9|13.63|15.1|15.12|16.22||17.04|16.72|16.75|17.89|19.14|19.88|20.59|21.03|21.16|21.3|21.35|22.39|22.39|21.89|20.81|21.02|21.22|21.19|20.24|20.83|20.3|20.55|20.17|20.31|20.65|20.25|20.8|20.75|20.69|20.69|20.24|20.16|20.09|19.78|20.09|19.27|19.35|19.44|20.24|18.91|18.93|19.55|19.6|18.95|18.84|18.11|17.75|17.32|17.82|17.65|17.66|17.95|17.87|17
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||36.28|39.38|40.35|42.99|42.7|44.65|46.69|45.56|47.45|46.2|44.08|41.73|42.14|40.22|39.9|37.5|37.93|38.25|37.07|38.91|40.19|39.1|34.91|34.25|34.12|33.11|34.04|34.38|31.8|29.84|27.3|25.88|27.2|28.54|29.95|32.86|33.51|33.59|36.9||39.41|38.9|39.4|40|41.4|41.8|41.37|40.74|40.58||39.68|38.94|40.05|36.92|37.44|38.71|40.8|41.72|42.56|42.57|42.73|43.5|42.63|43.58||45.82|44.12|43.14|42.74|43.53|43.86|43.75|43.67|45.56|43.94|45.38|43.24|42.96|44.98|44.35|47.07|48.48|55.01|51.83|52.32|50.51|53.44|57.61|57.9|60.12|59.34|61.95|62.82|62.2|60.15||60.46|61.9|61.05|60.77|61.58|62.34|64.13|64.05|65.93|64.84|63.59|65.09|67.26|63.65|64|63.7|62.32|64.84|64.47|66.63|65.87|63.93|62.48|60.72|59.87|60.42|62.98|61.67|61.73|62.75|64.79|65.05|62.19|62.99|62.19|62.61|61.48|62.62||65.71|67.56|67.89|70.16|66.72|66.8|65.34|66.21|66.07|63.59|62.82|64.16|65.42|66.21|67.22|69.23|67.14|70.21|71.92|73.53|71.71|72|71.64|72.45||73.6|71.97|72.02|72.34|70.83|70.74|72.32|69.76|73.9|73.17|71.61|70.66|67.83|69|68.26||69.78|69.11|67.95|66.22|67.65|70.17|70.86|69.84|69.12|71.88|73.1|76.82|78.57|78.79|77.62|79.61|75.77|77.83|80.39|79.4||83.37|80.88|80.37|79.83|80.27|84.86|86.66|88.97|88|86.76|87.08|90.28|92.21|92.42|91.85|92.37|92.26|92.69|89.32|89.65|86.87|90.87|88.86|88.59|88.16|88.42|89.62|89.04|87.38|87.17|84.89|85.31|81.95|84.43|90.77|89.46|90.38|88.81|90.49|86.83|86.47|85.48|86.27|83.43|85.24|83.86|83.63|85.36|89.4|90|86.06|84.86|87.7|84.79
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||1.79|1.89|1.79|1.66|1.7|1.8|1.97|1.97|2.16|2.2|2.23|2.13|2.06|1.85|1.96|2.11|2.03|1.67|1.27|1.27|1.29|1.33|1.27|1.18|1.26|1.29|1.37|1.27|1.29|1.18|1.15|1.12|1.1|1.1|1.13|1.25|1.18|1.09|1.06||1.02|1.03|1.01|1.01|1.07|1.01|1.03|1.01|0.9811||0.9749|0.9536|0.9709|0.967|0.94|1.05|1.07|1.15|1.17|1.17|1.16|1.18|1.15|1.16||1.16|1.13|1.12|1.1|1.16|1.1|1.16|1.09|1.2|1.1|1.13|1.01|1.04|1.24|1.14|1.26|1.33|1.44|1.48|1.43|1.4|1.42|1.48|1.51|1.58|1.55|1.58|1.68|1.72|1.65||1.72|1.8|1.75|1.75|1.8|1.85|1.82|1.83|1.94|1.94|1.97|1.91|1.98|1.9|1.87|1.96|1.91|1.9|1.8|1.87|1.82|1.76|1.59|1.54|1.64|1.73|1.85|1.74|1.68|1.81|1.93|1.96|1.77|1.8|1.85|1.85|1.6|1.68||1.73|1.88|1.98|2.12|2.11|2.42|3.65|3.71|3.64|3.7|3.35|3.02|2.84|2.7|2.68|2.39|2.15|2.28|2.32|2.38|2.6|2.67|2.67|2.77||2.84|2.78|2.88|2.77|2.6|2.7|2.68|2.8|2.68|2.75|2.67|2.75|2.72|2.67|2.83||2.95|2.86|2.78|2.61|2.72|2.58|2.75|2.68|2.79|2.8|2.9|3.12|3.01|2.73|2.69|2.86|2.85|3.14|3.18|3.23||3.27|3.38|3.38|3.48|3.44|3.6|3.75|3.8|3.63|3.7|3.73|3.75|3.89|3.83|3.89|3.91|3.91|3.73|3.5|3.54|3.33|3.42|3.47|3.49|3.58|3.56|3.5|3.29|3.3|3.43|3.36|3.35|3.2|3.2|3.3|3.21|3.27|3.25|3.45|3.39|3.27|3.41|3.6|3.57|3.73|3.54|3.44|3.46|3.81|3.82|3.87|3.77|3.82|3.91
01386|1167501|/equities/bally's|R2000GROWTH||24.87|25.92|25.68|25.85|24.31|24.99|25.29|25.41|26.18|25.77|25.76|25.62|25.3|23.57|23.88|22.91|21.34|22.74|22.28|21.82|21.96|22.43|22.69|21.07|21.92|21.8|21.96|21.83|21.63|21.2|21.43|21.06|21.09|20.69|20.05|20.22|20.58|20.65|20.84||20.21|19.79|20.32|20.32|20.8|20.61|18.87|19.47|18.76||18.61|18.54|21.31|21.6|21.18|23.79|25.86|27.35|27.35|27.59|27.61|27.75|26.89|26.18||26.65|26.42|25.26|23.91|24.88|25.01|25.15|24.7|25.62|24.25|23.95|22.98|22.61|23|25.44|28.95|28.75|30.12|30.55|30.37|29.84|29.86|27.54|28.59|29.74|28.98|29.71|30.72|30.91|30.2||29.13|28.37|27.34|27.16|27.51|27.86|28.96|30.51|31.92|30.18|30.79|30.08|30.9|29.96|30.41|30.81|30.49|31.17|31|31.37|31.14|31.02|29.46|28.25|30.36|31.3|31.65|30.42|30.86|34.17|34.62|34.68|35.26|36.04|36.24|36.22|35.44|35.25||35.04|36.17|36.5|36.43|35.38|36.17|36.47|36.6|36.48|36.13|36.37|35.66|36.04|36.27|35.75|36.03|34.66|35.71|35.79|29.19|27.12|29.34|30.78|31.9||33.68|34.68|36.01|37.65|36.72|36.93|35.69|35.33|36.93|37.79|38.05|37.84|37.55|36.66|37.6||37.48|37.28|37.37|34.17|34.73|33.41|34.32|35.25|36.17|37.42|38.9|39.32|39.2|38.37|37.35|37.5|35.65|38.35|39.5|41.22||41.04|41.51|42.26|43.96|44.67|45.68|46.13|46.05|46.03|46.04|46.7|46.43|43.61|45.26|42.91|45.59|45.39|47.36|45.81|47.38|50.59|52|49.61|49.47|49.22|49.6|50.8|51.18|51.13|49.57|49.38|50.56|50|51.17|52.68|53.42|51.51|53.22|53.08|50.12|51.63|52.99|53.87|51.01|49.67|47.18|44.31|42.87|44.17|44.65|44.88|45.18|45.79|47.31
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||27.98|30.28|31.11|30.25|29.84|30.41|31.37|31.61|32.12|32.66|32.19|31.28|31.78|30.28|33.01|33.11|32.26|30.92|29.74|29.7|31.06|31.73|31.85|31.01|30.88|31.01|32.86|32.54|31.35|30|30.71|30.5|30.49|30.15|29.96|31.49|30.72|29.6|29.69||27.89|27.15|26.81|26.77|27.61|27.77|27.54|25.94|25.59||23.87|22.86|23.68|22.93|22.73|24.59|26.92|28.15|28.44|26.2|27.5|26.72|26.52|27.23||28.19|26.6|25.75|25.95|26.43|27.08|26.2|25.6|27.95|26.01|26.3|24.61|24.9|26.97|27.05|29.79|29.02|31.26|29.77|30.63|29.16|29.98|27.13|28.58|33.25|33.33|34.86|35.78|34.94|33.85||36.15|37.5|35.42|34.44|36.55|37.7|38.6|37.95|39.98|39.06|36.57|36.52|38.18|36.96|36.95|37.83|36.3|37.75|37.66|39.16|37.22|35.71|33.33|31.94|33.44|34.01|34.01|30.71|30.27|30.6|32.38|33.44|33.41|34.6|35.32|34.58|32.45|34.15||33.67|35.06|37.26|37.47|35.45|35.51|35.98|36.65|34.79|34.71|33.72|32.36|32.73|34.66|34.08|32.69|31.45|33.73|34.31|35.47|35.23|35.43|36.13|37.01||39.53|37.24|37.47|42.12|41.86|41.19|43.64|44.73|46.82|49.22|49.4|47.72|46.83|45.7|47.43||48.39|47.08|47.03|46.41|46.99|43.35|45.16|42.11|44.17|43.7|45|49.55|49.36|44.06|46.59|49.67|46.65|50.15|49.22|49.155||53.64|51.17|59.01|58.73|54.59|56.5|55.76|57.19|57.19|56.51|56.09|56.53|58.52|58.94|56.43|59.38|58.78|57.46|55.35|56.57|54.68|61.02|62.67|61.61|61.15|59.96|62.65|62.91|63.46|64.96|63.98|65.64|69.41|71.15|73.26|70.94|71.72|71.7|70.74|71.23|70.81|71.79|77.39|75.32|78.89|76.06|75.03|74.81|77.07|74.79|74.82|74.59|72.49|76.38
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||8.79|8.44|8.28|8.14|8.04|8.11|8.56|8.55|8.91|8.77|8.96|8.81|9.05|8.35|8.28|7.95|7.75|7.56|7.18|6.77|6.77|6.86|6.97|6.86|7.19|7.35|7.75|7.56|7.01|6.95|7.25|7.15|7.41|7.66|7.89|8.31|8.49|8.02|8.16||7.67|7.49|7.91|8.02|8.27|8.5|7.95|7.76|7.59||7.44|7.04|7.33|7.19|7.29|7.64|8.11|8.29|8.24|7.92|8.03|8.44|8.22|8.11||8.49|7.71|7.54|7.26|7.66|7.7|7.69|7.66|7.9|7.74|8.05|7.13|7.16|7.48|7.79|8.52|9.08|9.76|9.5|9.79|9.38|9.88|9.41|9.56|10|9.66|9.82|10.07|10.37|10.19||10.66|11|10.62|10.36|10.54|10.86|10.91|11.59|12.25|11.93|11.67|11.6|11.98|11.62|11.5|11.73|11.75|11.76|11.3|11.04|10.75|9.9|9.02|9.15|9.8|10.71|10.81|10.76|10.79|11.19|11.57|11.94|11.92|12.04|11.97|12.03|11.19|11.62||11.59|12|12.67|12.62|11.96|11.78|12.11|12.23|12.09|11.84|11.58|11.2|11.52|12.04|11.91|11.22|10.78|10.97|11.24|11.87|11.04|11.34|11.26|11.5||11.87|11.75|12.22|12.45|12.2|12.14|12.35|12.59|13.4|13.95|13.56|13.91|13.84|13.74|14.17||14.29|13.89|13.99|14.15|14.45|13.71|14.64|14.07|13.78|13.74|14.25|16.28|15.22|13.68|13.59|14.29|13.95|14.14|14.38|14.15||14.34|13.85|13.86|15.06|15.26|15.69|16.04|16.22|16.95|17|16.73|17.6|17|17|17.3|16.99|16.7|17.27|17.27|17.27|17.03|17.26|17.3|17.05|17.31|17.1|17.5|17.19|17.09|17.12|16.95|16.33|16.1|15.87|15.76|15.38|15.32|15.17|16.08|16.12|15.86|15.96|16.67|17.09|17.45|17.19|16.94|17.36|18.54|18.64|18.09|18.69|18.99|18.21
01389|24353|/equities/tennant-co.|R2000GROWTH||63.21|65.76|65.05|65.75|65.92|68.67|70.56|69.77|70.51|71.51|70.37|68.75|67.87|66.84|65.6|65.52|65.21|65.72|65.89|67.33|67.03|66.24|65.24|63.05|62.93|62.8|63.08|62.48|61.08|58.76|59.3|58.36|58.13|58.68|58.67|59.17|59.55|58.53|59.36||59.31|59.25|58.02|57.89|58.69|59.54|57.49|57.64|57.55||56.31|55.36|57.81|57.23|57.47|59.65|61.7|62.68|63.12|63.68|62.92|64.39|63.6|62.24||63.33|61.8|61.13|61.76|60.64|59.9|60.31|60.95|62.07|60.55|62.02|61.57|60.61|61.63|63.24|60.51|61.21|63.86|62.4|63.36|64.58|68.87|70.43|70.82|73.51|74.2|75|74.75|73.5|71.74||71.28|72.32|71.95|71.21|72.54|73.95|74.28|75.77|78.18|79.23|78.8|80.19|81.64|79.38|80.26|80.07|81.03|83.3|83.77|85.25|83.66|82.69|83.31|82.26|80.78|79.7|79.44|77.77|79.02|79.39|78.82|79.17|77.26|78.78|78.99|76.48|76.34|77.21||78.08|77.89|78.54|77.88|75.98|75.1|74.53|77|76.35|75.37|73.78|75.02|76.16|77.06|77.17|76|74.47|75.46|76.94|78.48|77.27|76.67|78.38|79.23||81.04|80.75|80.21|80.46|80.77|81.79|82.33|81.75|82.8|81.28|81.04|80.89|81.7|81.55|81.31||80.36|79.28|78.23|77.11|79.7|80.24|81.9|80.19|81.48|82.11|82.11|83.88|83.58|83.46|81.34|80.77|78.34|78.66|80.28|80.68||84.24|84.34|83.49|82.5|82.54|82.66|83.55|83.8|84.1|84.17|84.28|83.73|83.27|83.78|81.78|80.53|82.15|81.73|79.46|78.86|76.34|77.63|78.32|77.68|77.97|77.35|76.84|76.62|77.1|77.53|75.9|76|76.43|77.38|78.11|76.68|77.06|76.87|75.73|73.95|74.63|73.49|74.4|73.36|73.4|72.22|71.33|71.03|71.91|73.49|75.04|73.91|74.59|74.6
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.07|59|59.05|59||58.88|58.8|58.81|58.9|58.86|58.71|58.6|58.76|58.45|58.18|58.2|58.16|58.09|58.2|58.23|58.24|58.29|58.04|58.24|58.25|58.28|58.39|58.48|58.4|58.42|58.42|58.24|58.3|58.3|58.3|58.22|58.3|58.23|58.22|58.08|54.55|54.43|54.88|56.14|55.7|55.93|55.67|55.78|56.3|44.89|43.95|43.29|42.34|42.3|42.39|42.18|41.65|41.24|40.42
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||7.23|6.9|6.77|6.82|6.55|6.66|6.65|6.08|6.02|6.17|6.5|6.49|6.16|6.16|5.89|5.95|5.69|6.04|6.32|6.12|6.34|5.95|6.01|5.77|5.78|5.33|5.62|5.87|5.85|5.52|5.31|5.16|5.26|5.22|5.34|5.57|5.57|5.37|5.8||6.22|6.19|6.4|6.72|6.4|6.25|6.03|6.18|6.8||6.57|6.99|7.37|7.47|7.34|8|8.13|8.22|8.4|8.06|8.4|8.29|8.41|7.74||7.98|7.69|7.56|7.11|7.17|6.92|6.77|6.82|7.22|7.13|6.81|6.31|6.08|6.36|6.12|7.38|7.21|7.45|7.22|6.83|6.76|7.12|6.85|6.61|6.51|6.64|6.93|7.35|7.35|7.57||7.63|7.74|7.62|7.56|7.68|7.65|7.74|7.56|8.01|7.91|7.19|6.9|6.88|6.72|7.02|6.63|6.55|6.56|6.57|6.41|6.37|5.81|5.8|5.71|6.24|6.33|6.25|6.08|5.62|5.63|5.43|5.52|5.15|4.86|4.5|4.58|4.23|4.17||4.28|4.33|4.2|4.2|4.63|4.86|4.31|4.43|4.42|4.7|4.73|4.75|4.63|4.71|4.33|4.31|4.33|4.36|4.74|4.24|4.24|4.39|4.42|4.77||4.58|4.49|4.62|4.62|4.34|4.33|4.27|3.95|4.02|3.82|3.46|3.47|3.55|3.53|3.55||3.49|3.51|3.47|3.26|3.31|3.41|3.52|3.51|3.7|3.93|3.88|3.91|3.84|3.83|3.56|3.58|3.37|3.66|3.83|3.58||3.78|3.71|3.4|3.39|3.61|3.54|3.65|3.7|3.62|3.81|3.43|3.76|3.58|3.76|3.64|3.71|3.8|3.89|3.6|3.54|3.43|3.79|4.04|3.95|3.97|4.11|4.18|4.09|3.81|3.55|3.26|3.26|3.19|3.19|3.05|2.88|3.08|3.14|3.09|2.96|2.9|3.03|3|2.7|2.6|2.43|2.31|2.27|2.43|2.46|2.54|2.39|2.51|2.33
01392|100232|/equities/malibu-boats-inc|R2000GROWTH||63.39|66.39|67.19|66.82|66.56|68.33|70.49|69|68.37|68.05|66.53|64.96|65.03|63.36|64.2|62.98|63.1|63.23|61.64|62.9|62.45|61.54|61.59|60.2|60.5|60.16|60.5|59.57|57.79|56.26|57.5|56.47|57.52|56.66|55.96|56.38|55.98|54.51|54.89||53.03|52.71|53.89|53.33|54.03|53.6|53.52|52.68|51.86||51.2|48.72|53.8|54.91|53.63|55.89|59.09|59.25|58.99|58.66|56.94|58.61|58.69|58.6||58.56|58.56|57.77|56.16|54.9|54.86|54.51|55.82|61.16|58.98|59.94|57.05|55.7|56.46|52.29|51.89|52.01|53.96|51.97|51.15|50.29|50.54|49.3|49.3|51.94|50.57|52.04|53.39|53.69|52.52||52.21|52.33|52.09|52.03|50.72|50.71|50.94|53.09|56.16|55.94|58.01|60.54|63.22|59.7|59.17|59.37|58.51|62.01|61.35|61.29|59.9|61.34|59.51|58|60.42|63.25|64.29|61.18|59.27|65.96|69.72|70.44|68.55|69.67|69.03|67.9|67.5|67.37||67.65|67.55|68.41|69.39|67.31|68.82|68.42|69.95|70.16|64.73|63.85|64.28|64.93|68.21|65.66|63.66|60.7|60.34|61.09|61.43|56.77|59.11|61.74|62.55||65.13|66.04|65.33|66.3|67.31|67.1|69.87|66.73|68.55|69.69|68.73|69.33|68.59|67.58|67.45||66.59|65.45|64.59|63.01|65.26|67.29|68.48|67.09|67.1|67.69|67.04|68.5|70.55|70.91|69.4|71.33|70.18|69.47|70.98|71.63||75.36|75.03|73.81|70.78|71.69|72.36|71.74|70.13|71.44|70.93|72.83|73.58|74.86|77.03|75.05|74.25|72.12|73.94|70.61|68.98|66.89|67.83|70.57|69.68|69.41|67.94|69.01|71.01|69.62|70.41|69.3|69.16|69.2|71.2|72.7|71.76|71.83|71.37|72.65|69.98|70.46|71.56|70.45|69.75|69.42|68.06|66.31|66.76|68.63|67.85|68.66|67.81|69.77|69.09
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||33.54|35.11|33.93|33.59|33.34|34.41|35.18|34.93|35.54|35.64|35.2|35.36|35.04|34.37|34.43|34.99|34.69|34.65|34.47|34.98|35.75|33.07|31.15|30.32|30.35|29.65|29.58|29.69|28.82|27.58|27.18|26.64|27.97|28.12|27.6|28|28.17|27.05|28.13||29.11|28.97|28.34|29.07|29.69|29.54|28.19|28.55|27.98||27.97|28.11|31.69|32|30.69|32.85|35.8|36.03|36.91|36.74|36.56|36.55|35.87|35.65||36.35|35.27|34.44|33.39|34.01|33.4|34.28|33.88|35.37|34.2|34.59|33.63|33.57|34.88|34.75|35.73|36.58|38.35|37.11|34.53|35.48|35.89|34.39|34.8|35.84|38.99|41.27|42.33|41.61|40.08||39.64|39.13|38.32|37.94|37.21|38|39.5|40.52|41.63|43.01|43.52|43.63|44.46|44.03|45.18|44.3|44.18|44.07|43.52|44.53|44.12|42.74|41.67|40.92|42.61|41.85|41.82|41.66|38.39|39.68|42.28|42.67|39.71|41.76|41.22|39.43|36.18|38.68||38.67|37.84|39.06|39.3|38.25|38.45|40.57|41.77|41.08|39.73|40.03|41.18|42.11|42.26|41.63|40.44|40.95|41.13|41.62|42.8|41.29|41.76|43.34|44.5||46.48|45.7|44.37|43.77|43.38|44.02|45.47|44.82|46.54|43.56|44.27|43.75|44.75|44.46|45.07||44.87|43.84|43.44|42.4|43.47|43.67|43.59|42.65|43.21|44.65|45.54|46.01|44.87|43.78|42.22|42.95|40.93|42.1|44.16|44.44||46.9|47.53|45.79|45.35|45.35|45.37|46.27|46.45|47.4|47.51|46.46|47.22|48.19|48.42|45.5|45.57|45.99|46.23|45.08|44.54|42.45|43.82|46.46|45.63|44.63|43.51|41.07|40.48|39.92|40.02|39.01|39|37.96|38.25|39.21|38.1|38.35|36.43|35.88|34.71|35.3|35.41|36.55|35.34|35.35|33.19|32.23|32.6|34.12|34.02|33.53|32.32|33.26|32.48
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.22||38|38.06|38|37.98|37.81|38|38.05|37.91|37.89|37.91|37.92|38|38.16|38.18|38.25|38.12|38.1|38.01|38.08|37.99||38|37.98|37.92|37.92|38.03|21.28|21.3|21.19|22.16|22.14|21.8|22.36|22.27|21.91|22.29|21.42|21|21.06|20.81|21.45|21.52|21.54|21.35|21.83|21.09|20.77|20.87|20.79|21.23|21.3|21|20.52|19.77|19.91|19.98|19.26|19.99|19.98|20.26|20.16|19.82|20.06|20.85|21.3|21.03|20.1|20.68|20.82|21.61|21.39|21.21|21.14|21.22|21.7
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|21.95|21.77|21.75||21.74|21.72|21.66|21.7|21.7|21.71|21.71|21.72|21.75|21.69|21.74|21.7|21.83|21.74|21.76|21.66|21.65|21.67|21.71|21.7|21.71|21.74|21.7|21.75|21.78|21.79|21.78|21.53|21.52|21.66|21.63|21.8|21.87|21.73|21.74|21.6|21.7|21.76||21.84|21.82|21.82|21.81|21.79|21.77|21.78|21.8|21.84|21.84|21.82|21.85|21.83|21.8|21.8|21.78|21.75|21.64|21.6|21.75|21.71|21.72|21.63|21.58||21.66|21.66|21.67|21.74|21.77|21.8|21.8|21.8|21.76|21.79|21.83|21.8|21.8|21.8|21.75||21.74|21.77|21.59|21.63|21.57|21.68|21.63|21.53|21.56|21.55|21.66|21.65|21.64|21.57|21.57|21.45|21.37|21.12|21.38|21.33||21.36|21.36|21.35|21.38|21.35|21.36|21.38|21.39|21.35|21.36|21.35|21.32|21.37|21.43|21.38|21.38|21.14|21.12|21.02|20.99|20.98|20.94|20.94|20.79|21.03|20.97|20.95|20.89|20.86|20.86|20.82|20.82|20.78|20.72|20.44|20.35|20.36|20.39|20.37|20.34|20.36|20.33|20.39|20.36|20.43|20.39|20.35|20.43|20.63|20.7|20.68|20.76|20.86|21
01396|6404|/equities/spartan-motors|R2000GROWTH||24.9|26.07|25.63|25.1|25.68|26.66|27.48|27.17|27.8|27.73|27.67|27.5|27.29|25.82|26.06|25.91|26.09|25.67|25.09|25.42|25.94|24.08|23|22.26|23.05|22.48|23.15|22.31|21.71|20.86|20.71|20.4|20.51|19.28|18.87|19.5|19.7|18.77|19.18||18.68|18.59|18.64|19.51|19.69|19.25|18.61|19.1|19.2||18.86|18.8|20.4|19.82|20.26|21.43|22.45|23.31|23.53|23.58|23.37|23.94|22.8|22.19||22.44|22.03|21.21|21.18|21.62|21.14|21.31|22.02|22.84|21.54|22.78|22.08|21.79|22.91|23.63|23.93|24.04|25.7|25.67|25.86|25.47|27.74|28.21|28.39|29.19|28.88|30.44|30.41|30.18|29.87||29.41|30.45|29.96|30.49|30.13|31.05|31.06|34.45|35.51|35.57|36.11|37.98|40.23|38.94|38.21|39.55|38.99|40.87|40.65|41.18|40.03|39.58|38.8|38.14|38.18|39.53|40.44|39.79|38.6|40.2|41.31|41.79|39.58|40.41|41.12|36.27|42.55|43.75||44.26|44.79|45.67|45.43|43.74|43.99|43|43.5|43.3|42.51|43.24|42.59|42.36|42.76|41.94|41|40.97|42.29|42.43|44.1|42.4|42.88|43.96|45.79||47|47.16|46.83|47.49|47.31|48.39|49.89|49.96|51.08|49.38|49.13|49.12|49.23|49.91|50.2||48.42|48.05|46.61|45.28|46.24|46.49|47.44|47.96|49|49.2|48.3|49.14|49.42|48.67|48.41|49.57|47.86|48.61|49.43|49.62||51.38|51.21|52.46|51.78|51.9|54.25|53.3|52.26|52.17|51.5|51.57|49.11|50.14|48.57|47|40.98|40|43|41.21|41|39.3|40.15|40.15|39.06|38.64|36.79|36.44|35.58|37.03|38.69|38.66|39.21|39.2|40.49|40.95|39.72|41.12|40.29|39.65|38.01|38.82|38.52|39.01|39.16|38.7|39.47|39.98|40.46|42.04|42.81|42.51|42.2|42.88|42.34
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||3.08|3.29|3.06|3.03|3.15|3.16|3.21|3.2|3.31|3.48|3.74|3.78|3.61|3.47|3.61|3.52|3.3|3.5|2.85|3.03|2.98|2.96|5.18|5.02|4.95|4.9|4.11|4.12|4.15|3.77|3.64|3.44|3.64|3.49|3.83|3.94|3.95|3.9|4.18||4.03|3.75|3.99|4.05|4.09|4.2|4.13|4.14|4||4.23|4.08|4.17|4.79|4.82|4.78|4.85|5.16|5.25|5.28|5.45|5.23|5|5.24||5.3|5.35|5.39|5.27|5.7|5.8|5.77|5.91|6.44|6.24|6.49|6.32|6.12|6.39|6.61|7.03|7.08|7.37|7.06|7.16|7.67|8.48|8.92|8.85|9.08|9.43|11.49|11.68|11.33|11.26||11.46|11.29|11.21|10.79|10.95|11.35|11.17|11.14|11.74|11.94|11.87|11.8|12.24|12.24|12.31|11.54|11.39|11.45|11.45|11.61|11.71|11.55|11.47|11.31|11.67|11.97|11.84|10.73|10.65|11|10.97|10.71|10.18|10.51|10.62|9.86|9.6|9.85||10.76|12.29|14.1|13.67|12.97|13.22|13.29|12.71|11.97|11.52|12.48|12.71|13.02|12.74|12.69|13.02|12.71|13.34|13.4|13.65|13.06|13.58|14.28|13.74||13.12|13|12.75|12.66|12.63|12.04|12.83|12.98|13.67|13.26|13.31|13.37|13.36|13.29|13.52||13.29|13.22|12.92|12.46|12.67|12.57|13.3|13.09|13.23|12.72|12.19|12.44|12.01|11.86|11.68|12.13|11.44|12.03|12.59|12.9||13.68|14.28|14.15|13.8|14.23|14.76|14.76|14.7|14.78|14.94|14.75|14.7|14.37|14.39|13.68|13.52|13.07|12.95|13.1|11.97|10.11|10.05|10.78|11.3|11.38|10.89|10.72|10.58|10.35|10.2|9.78|10.22|10.34|10.65|11.16|11.16|11.77|12.3|12.18|11.7|12|11.64|11.85|11.64|11.27|11.18|11.13|10.8|11.23|11.02|11.21|10.92|11.41|11.32
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||162.81|168.98|167.2|165.7|160.59|165.39|164.83|163.1|164.18|167.82|168.64|165.36|164.61|159.57|160.57|160.67|160.8|157.52|155.82|158.73|153.96|150.13|146.54|144.51|141.86|139.34|140.7|137.55|136.08|129.95|130.65|128.51|130.25|128.71|134.99|134.92|138.6|132.99|131.88||138.93|132.82|121.75|121.96|124.71|123.75|119.75|119.8|120.96||119.33|118.47|121.89|119.61|120.23|123.78|126.05|130.43|134.42|133.86|131.89|135.03|129.61|126||127.89|125.79|126|126|125.54|122.72|125.48|124.71|128.14|127.74|127.13|125.15|121.54|125.06|125.06|128.46|133.67|139.7|136.32|135.2|135.15|136.87|136.03|134.64|140.73|145.09|150.65|149.38|151.92|147.41||146.91|149.04|151.02|147.01|145.27|146.86|145.77|146.16|148.89|152.66|157.01|154.68|154.42|154.86|156.53|155.22|153.72|155.01|152.42|149.64|149.16|148.19|143.41|143.11|146.69|142.49|144.1|141.39|136.95|137.31|135.04|133.73|129.25|131.21|131.96|129.33|126.74|129.14||131.56|130.98|133|130.98|128.29|127.82|127.67|130.27|129.83|124.94|125.24|124.34|125.22|128.09|126.25|122.1|121.25|124.5|127.05|131.97|130.41|131.22|136.07|138.71||140.14|140.2|140.23|142.38|139.26|136.75|138.82|150.68|156.16|153.23|152|151.48|153.42|152.73|152.94||151.85|151.25|146.63|142.91|146.28|147.96|148.97|146.63|147.15|148.54|150.43|153.37|151.86|153.22|149.32|148.6|142.72|145.52|150.38|150.72||159.35|157.57|159.69|158.55|157.72|159.97|159.87|158.67|158.15|156.73|154.48|157.04|156.86|159.6|153.82|153.78|149.36|148.24|145.67|143.5|140.45|141.4|145.93|145.36|145.02|159.3|161.72|159.6|161.12|159.31|156.09|154.6|154.22|160.75|159.76|158.09|156.79|155.15|155.38|151.79|155.39|153.52|154.12|152.85|154.15|151.03|150.2|149.54|154.66|151.48|155.04|155.61|155.19|158.12
01399|1096506|/equities/bionano-genomics|R2000GROWTH||2.58|2.86|2.64|2.5|2.55|2.66|2.89|3.25|3.37|3.6|3.6|3.38|3|2.26|2.55|2.41|2.35|2.26|2.13|1.85|1.86|1.9|1.85|1.69|1.75|1.82|1.95|1.86|1.78|1.6|1.54|1.51|1.56|1.54|1.51|1.63|1.65|1.53|1.52||1.34|1.38|1.43|1.42|1.51|1.62|1.55|1.44|1.48||1.43|1.36|1.43|1.41|1.37|1.5|1.62|1.7|1.7|1.61|1.66|1.72|1.57|1.73||1.75|1.53|1.48|1.5|1.57|1.67|1.68|1.57|1.68|1.57|1.62|1.41|1.225|1.41|1.37|1.56|1.68|1.86|1.76|1.73|1.63|1.63|1.63|1.66|1.81|1.73|1.81|1.94|1.98|1.92||2.07|2.15|2.09|2.08|2.2|2.32|2.41|2.59|2.73|2.67|2.58|2.7|2.6|2.39|2.37|2.41|2.4|2.4|2.28|2.34|2.14|1.94|1.75|1.66|1.78|1.94|1.95|1.77|1.81|1.905|1.99|2.17|2.16|2.14|2.1|2.11|1.85|1.97||2.02|2.04|2.22|2.18|2.05|2.19|2.34|2.39|2.23|2.2|2.13|2.06|2.23|2.34|2.22|1.94|1.88|2.03|2.05|2.08|2.15|2.29|2.32|2.35||2.55|2.54|2.78|2.74|2.71|2.72|2.76|2.81|3.11|3.23|2.99|3.12|3|3.075|3.33||3.24|3.27|3.29|3.21|3.4|3.29|3.42|3.26|3.33|3.42|3.52|3.73|3.62|3.34|3.4|3.71|3.7|3.91|3.93|4||4.09|4.13|4.34|4.41|4.42|4.72|4.91|5|5.12|5.1|4.99|5.28|5.43|5.52|5.93|6.12|6.08|5.4|5.08|5.14|5.05|5.16|5.19|5.15|5.2|5.34|5.27|5.2|5.16|5.34|5.36|5.36|5.11|5.15|5.18|4.96|5.1|5.06|5.22|5.5|5.21|5.46|5.54|5.49|5.64|5.46|5.19|5.17|5.56|5.29|5.28|5.2|5.35|5.57
01400|17037|/equities/radnet|R2000GROWTH||21|21.99|21.78|21.48|21.39|21.67|21.6|22.27|22.9|23.02|22.24|21.97|21.83|19.9|21.1|20.7|20.74|21.01|20.58|20.33|20.57|20.66|20.37|19.99|19.69|19.9|20.29|19.83|19.73|18.83|19.07|18.37|18.26|17.63|17.48|18.27|18.26|18|18.07||17.73|17.28|17.6|17.45|17.96|18.11|18.55|17.68|17.58||17.25|16.8|17.58|17.38|17.73|19.15|19.57|19.94|19.9|19.51|19.91|20.59|20.52|20.53||20.79|19.97|19.33|19.28|19.58|18.92|19.13|18.7|19.32|18.72|17.87|17.11|17.06|17.88|18.16|19|19.97|20.43|19.77|19.85|19.5|19.54|19.38|19.53|20.52|20.08|20.86|21.38|21.32|20.68||20.79|21.43|20.94|20.92|21.07|21.33|21.3|21.58|22.02|22.68|22.37|22.39|23.25|22.56|21.86|22.61|22.48|22.67|22.26|22.6|22.46|21.77|21.05|20.75|20.78|21.09|21.3|20.47|20.94|22.79|23.97|22.91|22.91|24.67|24.35|23.91|22.72|23||24.02|24.29|25.61|25.4|24.7|24.35|25.06|26.27|25.93|24.54|23.88|24.2|26.14|26.12|25.75|24.68|24.13|24.38|24.65|26.56|26.4|26.8|26.59|26.69||28.16|27.95|27.34|28.94|27.47|26.66|27.97|28.53|29.44|29.82|30.11|30.19|29.97|30.12|30.8||30.36|30.02|29.41|28.27|28.49|26.86|28.08|27.3|26.82|27.19|27.62|28.53|28.35|28.36|27.01|28.25|26.37|26.96|27.07|26.85||28.48|29.19|29.26|28.3|27.97|29.92|30.86|31.22|31.5|31.64|31.77|31.78|33.45|34.6|32.38|32.19|31.96|32.24|31.09|30.99|30.09|31.01|31.09|31.54|30.47|29.78|29.16|29.01|28.78|29.2|28.38|27.51|27.14|28.26|28.86|28.09|28.7|28.88|29.1|29.31|29.58|28.85|29.4|29.22|28.57|28.37|27.86|27.55|28.61|27.73|28.2|27.74|28.32|29.4
01401|16661|/equities/magellan-petroleu|R2000GROWTH||4.5|4.41|4.64|4.6|4.5|4.4|4.68|4.14|4.12|4.05|4.13|4.03|3.82|3.54|3.42|3.38|3.17|3.39|3.27|3.56|3.72|3.66|3.76|3.58|3.79|3.61|3.71|3.78|3.58|3.3|3.12|3.07|3.13|2.93|3|3.11|3.15|2.84|2.89||2.99|2.98|3.04|3.27|3.11|2.9|2.93|3.04|3.68||3.53|3.82|3.81|3.59|3.59|4.11|4.15|4.34|4.56|4.46|4.66|5|4.49|4.77||4.85|4.61|4.59|4.45|4.66|4.47|4.57|4.62|4.88|4.3|4.22|3.87|3.85|4.02|3.93|4.43|4.8|5.05|5.17|4.86|4.98|5.28|5.26|4.91|5.08|4.89|5.2|5.76|5.84|5.95||6.19|5.79|5.76|5.66|5.75|5.64|5.96|6.01|6.19|6.34|5.3|5.44|5.12|5.43|5.84|4.85|4.41|4.18|4.11|3.93|4.05|3.75|3.65|3.64|4.04|3.97|3.99|4.1|4.09|3.77|3.65|3.98|4|3.81|3.39|3.3|2.8|2.6||2.43|2.65|2.61|2.65|2.5|2.63|2.48|2.58|2.38|2.42|2.38|2.26|2.5|2.55|2.51|2.34|2.28|2.55|2.64|2.7|2.65|2.82|2.98|2.98||3.18|3.08|3.38|3.34|3.11|3|3.14|3.11|3.42|3.37|3.08|2.99|3.09|3.11|3.19||3.02|3.11|3.06|2.81|2.96|2.94|3.01|2.85|2.95|3.2|3.26|3.37|3.5|3.31|3.11|3.21|3.01|3.26|3.35|3.33||3.55|3.55|3.45|3.46|3.7|3.79|3.92|4.09|3.92|3.87|3.8|4.5|4.58|4.75|4.29|4.32|4.14|4.18|3.92|3.8|3.7|3.81|3.84|3.56|3.54|3.73|3.67|3.74|3.76|3.75|3.54|3.52|3.51|3.43|3.48|3.39|3.83|3.82|3.97|3.91|3.75|4|4.09|3.69|3.53|3.35|3.15|3.16|3.37|3.35|3.54|3.11|3.22|2.89
01402|1006460|/equities/yext-inc|R2000GROWTH||4.41|4.56|4.37|4.32|4.41|4.64|4.91|4.87|5.16|5.14|5.15|5.07|5.05|4.8|5|4.92|4.75|4.5|4.3|4.3|4.38|4.43|4.48|4.26|4.4|4.56|4.95|4.77|4.56|4.54|4.53|4.39|4.47|4.63|4.83|5.08|5.1|5.07|4.98||4.8|4.78|5.08|5.1|5.41|5.69|5.23|5.34|5.26||5.19|4.97|5.58|5.41|5.55|5.63|5.67|5.42|5.32|5.15|5.07|5.33|5.17|5.08||5.17|4.99|4.83|4.61|4.97|4.85|4.95|4.9|5.22|5.06|5.3|4.98|4.85|5.17|5.24|5.46|5.5|5.92|5.89|5.9|5.79|5.98|5.74|5.81|6|5.82|5.96|6.02|6.34|6||6.16|6.36|6.19|6.21|6.25|6.45|6.5|6.77|7.07|6.83|6.89|7.09|7.46|6.77|6.95|7.17|7.12|7.44|6.59|6.81|6.68|6.73|6.05|5.81|5.91|5.86|5.37|5.92|6|6.52|6.94|7.25|7.2|7.42|7.43|7.43|7.13|7.3||7.39|7.63|7.98|8.02|8.07|8.02|8.23|8.44|8.31|8.09|7.98|7.62|8.25|8.27|8.1|7.57|7.41|7.59|7.92|7.94|7.81|8.22|8.47|8.5||8.67|8.95|9.33|9.44|9.07|9.03|9|8.95|9.67|10|9.92|10.15|10.12|10.31|10.58||10.59|10.57|10.54|10.29|10.79|10.38|10.48|10.28|10.41|10.31|10.61|10.89|10.63|10.37|10.24|9.43|9.15|9.66|9.93|9.78||10.1|10.29|10.46|10.84|11.21|11.5|11.75|11.75|11.82|11.6|11.8|12.25|12.52|12.64|12.57|12.66|12.73|12.97|12.59|12.85|12.5|12.65|12.51|12.52|12.74|12.47|12.11|11.93|11.46|11.71|11.49|11.22|11.01|11.38|11.68|11.42|11.36|11.28|12.07|12.03|11.94|12.06|12.47|12.61|12.73|12.32|12.16|12.3|12.83|12.77|12.62|12.44|12.85|12.73
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||36.5|36.49|36.42|36.43|36.41|36.32|36.37|36.33|36.35|36.32|36.35|36.35|36.33|36.33|36.31|36.29|36.27|36.31|36.33|36.3|36.31||36.28|36.33|36.2|36.2|36.23|36.16|36.23|36.06|36.1||35.94|35.91|36.06|36|36.01|36.12|36.09|36.12|36.14|36.14|36.16|36.19|36.12|36.17||36.16|36.25|36.21|36.06|36.05|36.09|35.94|35.94|36|35.95|35.99|35.9|35.91|35.9|35.9|36.01|35.91|35.95|35.93|35.94|35.91|35.93|35.93|35.96|36.02|36|36.01|36.15|36.18|35.91||35.85|35.55|35.5|35.5|35.48|35.5|35.5|35.5|35.68|35.73|35.57|35.5|35.59|35.68|35.53|35.44|35.51|35.6|35.3|35.59|35.69|35.55|35.45|35.47|35.34|35.24|35.35|35.35|34.94|35.57|36.1|35.76|35.59|35.61|35.8|35.59|35.72|35.47||24.67|25.27|25.6|24.96|23.97|23.95|24.26|24.41|23.66|23.17|23.46|23.25|23.83|23.67|23.05|22.7|23.01|23.01|23.74|23.87|23.79|24.19|25.5|26.66||27.2|26.4|24.88|25.54|25.62|26.15|26.54|25.72|26.36|25.25|24.78|24.66|25.14|24.9|24.76||24.62|24.17|23.96|23.22|23.49|24.08|24.72|23.99|24.6|24.96|25.49|26.39|26.18|26.74|26.21|25.84|25.65|25.29|26.68|27.13||28.1|28.65|28.91|27.84|26.89|27.35|27.61|27.53|27.23|27.25|26.64|26.37|25.92|26.57|25.95|25.88|25.08|25.45|24.34|24.78|23.97|23.77|25.11|24.61|25.34|25.26|25.31|25.17|25.85|25.67|25.29|25.47|25.56|25.51|24.81|24.01|24.07|23.26|22.56|21.31|21.76|21.86|22.89|22.01|22.11|21.4|20.81|21.03|22.33|22.18|22.06|21.7|22.34|21.75
01404|20987|/equities/dineequity-inc|R2000GROWTH||70.01|74.13|73.5|72.74|72.55|73.12|76.11|76.1|76.44|74.52|75.16|72.65|75.65|71.56|72.38|70.55|72.05|75.03|72.19|71.76|71.31|70.89|68.06|64.74|66.29|67.54|67.99|69.55|69.5|67.02|67.78|65.58|66.07|65.91|66.56|67.67|68.61|67.18|69.32||67.49|65.08|65.15|66.01|67.96|67.71|64.11|63.07|63.29||67.13|64.3|69.04|67.49|68.5|71.68|74.46|74.74|74.49|75.14|74.11|75.16|74.1|73.49||76.08|75.3|70.68|66.94|68.57|67.23|68.21|68.06|71.3|69.91|75.57|73.07|67.3|71.88|68.98|74.25|70.68|73.39|73.61|74.6|71.69|73.96|72.43|72.44|77.3|75.42|77.4|76.4|75.08|73.5||73.75|74.11|70.83|70.48|71.16|71.25|71.95|74.02|76.39|75.59|77.95|77.53|77.9|74.35|75.03|76.92|74.39|76.97|76.5|78.78|77.71|77.03|72.2|71.72|71.86|72.93|72.54|66.02|63.28|70.08|72.37|71.11|78.33|83.84|84.09|81.28|79.67|81.01||80.12|80.43|82.23|81.46|77.4|76.51|77.44|78.19|75.87|74.26|72.56|71.56|71.57|71.06|67.85|66.21|64.72|66.05|67.68|66.59|62.75|64.83|70.24|69.49||72.26|74.17|73.43|74.88|77.49|76.79|78.26|79.44|78.95|77.11|75.81|76.92|78.1|79.26|80.58||82.1|80.52|79.13|74.93|74.77|72.34|74.88|75.26|76.33|79.9|80.3|81.22|79.14|78.69|74.86|75.22|70.17|71.82|72.58|75.73||78.85|77.88|80.06|79.69|83.94|85.73|83.55|85.02|86.23|84.69|85.52|87.19|87.23|93.43|89.4|83.16|80.19|85.96|84.51|83.9|83.71|83.87|83.81|82.12|81.22|81.85|83.74|80.7|80.1|81.46|80.44|82.68|82.8|83.41|85.03|85.92|85.5|84.89|86.86|81.21|84.11|84.57|86.42|86.12|85.45|82.9|79.18|82.06|81.17|81.01|79.28|78.43|80.11|78.79
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||9.33|10.04|9.97|9.41|9.05|9.56|10.03|10.14|10.83|11.33|11.4|10.4|11.45|11.03|11.66|11.46|11.71|11.21|10.63|9.85|9.95|10.25|10.13|9.74|9.8|9.9|10.64|10.15|10.25|9.56|9.46|9.12|9.47|9.2|9|9.62|8.56|8.2|8.46||7.86|7.91|8.07|8.45|9.12|9.08|9.3|8.28|8.19||7.86|7.4|7.48|7.34|7.06|7.33|7.89|8.98|9.21|8.88|9.2|8.99|8.53|8.76||8.9|8.31|7.86|7.7|7.83|7.92|7.77|7.85|8.61|8.59|8.81|8.34|8|9.16|8.82|9.1|9.8|9.82|9.83|9.68|9.09|9.08|9.39|9.41|18.8|18.91|19.18|19.76|19.35|19.19||19.95|25.52|23.56|24.06|25.17|25.42|24.5|24.24|24.91|24.18|23.68|23.92|25.1|24.82|24.96|25.17|26.11|26.54|25.26|27.18|27.26|26.49|25.82|24.89|25.51|26.24|25.41|24.01|23.85|24.31|26.25|26.58|26.25|24.28|24.49|24.25|23.34|24.4||24.85|25.47|26.7|28.73|27.36|27.85|27.45|28.41|27.92|28|28.24|28.95|29.41|30.25|29.29|28.15|26.38|28.42|28.8|28.97|29.33|31.81|34.27|34.59||35.96|34.75|35.39|34.82|34.53|34.86|34.54|34.6|36.08|35.32|34.2|34.25|34.38|34.01|34.19||34.25|32.63|32.24|31.68|30.36|28.94|30.54|29.75|31.94|31.81|32.38|34.04|33.82|32.81|32.27|32.69|30.93|33.62|32.57|33.26||34.71|34.69|34.15|35.03|36.41|36.42|36.71|35.74|37.1|36.25|36.1|35.51|34.64|33.74|33.86|32.93|32.25|32.96|31.16|32.37|31.86|32.42|31.95|30.96|31.05|29.99|29.69|30.12|30.97|31.19|31.8|31.72|35.36|18.24|18.11|17.63|17.99|17.75|17.95|17.72|17.57|18.23|19.16|18.81|18|15.47|15.31|12.95|17.53|46.13|46.47|45.06|45.39|45.08
01406|16364|/equities/infinera-corp|R2000GROWTH||5.78|5.96|5.58|5.46|5.52|5.59|5.75|5.62|5.79|5.63|5.63|5.35|5.42|5.17|5.01|5.04|5.095|5.13|6.48|6.36|6.55|6.31|6.26|6.1|6.2|6.19|6.33|6.15|6|5.68|5.84|5.71|5.57|5.66|5.63|5.77|5.78|5.46|5.5||5.43|5.36|5.4|5.47|5.47|5.3|5.3|5.07|5.04||4.86|4.72|5|4.89|4.9|5.22|5.54|5.74|5.71|5.69|5.73|5.97|5.66|5.73||5.84|5.6|5.37|5.31|5.6|5.6|5.67|5.78|5.95|5.75|5.95|5.62|5.57|5.69|5.74|5.92|6.33|6.74|7.89|7.94|7.69|7.91|7.7|7.73|8.1|7.72|7.7|7.78|7.76|7.61||7.63|7.88|7.69|7.68|7.84|8.12|8.09|8.76|8.93|8.82|8.67|8.67|8.86|8.67|8.7|8.58|8.22|8.49|8.38|8.55|8.47|8.2|7.93|7.77|8.03|8.19|8.11|7.59|7.855|8.44|9.1|9.14|8.97|9.23|9.17|9.12|9.01|9.08||9.05|8.72|8.49|8.47|8.02|8.07|8.41|8.57|8.41|8.25|8.28|8.01|8.27|8.4|8.42|7.94|7.93|8.26|8.31|8.58|7.95|8.25|8.46|8.75||9.03|9.13|9.24|9.3|9.17|9.08|9.28|9.4|9.72|9.6|9.59|9.61|9.76|9.7|9.83||9.55|9.43|9.29|9.25|9.29|9.06|9.16|8.9|8.92|9.09|8.87|8.43|8.4|8.05|8.07|8.07|8.03|8.13|8.26|8.16||8.45|8.39|8.63|8.66|8.69|8.83|8.76|8.58|8.79|8.72|8.68|8.9|9.03|8.91|8.87|8.3|8.03|7.82|7.59|7.45|7.3|7.28|7.24|7.45|7.79|7.82|7.67|7.65|8.06|8.26|8.06|7.99|7.88|7.93|8.14|7.95|8.27|8.14|8.38|8.32|8.35|8.29|8.63|8.21|8.52|8.11|8.03|8.21|8.37|8.47|8.45|8.37|8.54|8.35
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||3.19|3.52|3.69|3.41|3.33|3.54|3.85|4.25|4.45|5.01|5.37|4.51|8.63|2.29|2.52|2.3|2.1|1.99|2.04|1.96|1.9|1.99|2.04|1.94|2.14|2.19|2.35|2.34|2.21|2.67|2.85|2.81|2.94|2.98|2.7|3.12|3.15|2.83|2.97||2.54|2.44|2.54|2.62|2.89|3.07|2.81|2.47|2.26||2.23|2.13|2.34|2.21|2.17|2.42|2.66|2.95|2.98|2.93|3.02|3.56|3.36|3.67||4.02|3.5|3.4|3.44|3.69|3.63|3.72|3.44|3.8|3.73|4.32|3.76|3.59|4.13|4.21|5.01|5.29|5.96|5.57|5.6|5.31|5.22|5.02|5.15|5.68|5.37|5.44|5.87|6.18|6.1||6.5|7.05|7|6.85|7.06|7.48|7.66|8.23|9.01|8.47|7.97|8.4|8.84|8.08|7.8|8.23|8.24|8.57|7.96|8.38|8.11|7.58|6.62|6.28|7.26|8.15|8.72|8.25|7.97|8.2|8.97|9.49|10.91|10.79|10.59|9.4|8.58|8.98||9.34|9.7|10.69|11.12|10.49|10.81|11.16|11.57|10.63|10.91|10.9|10.47|10.95|11.65|11.24|10.22|9.68|10.13|10.2|10.76|10.81|11.45|11.16|11.21||11.74|11.45|11.87|12.81|12.55|12.55|12.92|13.21|14.36|15.59|15.27|15.66|14.7|14.76|15.18||16.61|17.04|17.24|16.78|18.32|15.46|16.51|15.82|16.26|16.01|16.47|17.64|17.05|15.39|14.99|15.76|15.63|17|17.14|17.99||18.18|17.64|18.35|18.89|19.32|21.16|21.91|21.49|21.96|21.65|21.86|20.53|26.27|26.32|26.58|27.36|27.19|27.9|26.5|27.69|26.86|27.85|28.44|27.99|28.22|28.58|28.51|27.1|27.5|27.73|26.99|26.53|26.11|26.15|26.57|26.1|26.44|26.52|28.67|28.43|28.41|28.51|30.08|30.06|32.19|31.73|31.79|30.83|31.54|29.74|29.63|29.77|30.04|31.17
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||83.85|82.81|81.4|81.71|82.68|83.89|83.99|83.49|87.5|89.94|89.04|90.37|89.54|88.97|92.35|91.92|92.72|126.87|127.72|130.18|129.78|129.98|127.59|125.69|124.79|124.91|125.22|124.03|122.89|119.47|121.26|120.38|121.53|119.61|116.73|117.28|113.49|111.6|112.92||112.3|109.2|108.88|108.29|110.85|111.21|109.13|107.85|105.98||105.9|103.28|106.21|105.94|109.35|113.88|112.22|111.27|113.79|112.31|111.25|111.91|110.21|112.59||114.43|110.49|110.65|109.61|108.09|106.31|106.65|105.77|108.61|102.32|104.32|100.9|98.12|102.32|102.15|102.07|103.26|106.73|101.26|101.26|103.77|103.96|102.72|103.23|102.19|103.74|108.08|106.86|105.19|104.91||106.85|104.09|103.85|99.43|99.43|101.43|100.03|100.83|101.9|103.76|99.45|97.87|96.33|95.22|94.64|95.67|95.21|96.78|97.2|96.7|96.86|96.27|95.11|93.25|94.56|96.65|97.31|95.67|95.03|96.2|93.87|93.22|90.39|91.97|91.06|93.57|96.66|94.2||98.18|101.13|102.81|102.4|98.62|98.57|98.38|97.58|95.98|93.92|95.07|95.59|95.46|96.39|96.77|95.2|93.45|92.82|93.39|95.06|92.5|90.76|90.25|91.76||95.25|92.61|90.45|93.72|94.04|92.93|91.18|94.72|99|100.28|95.55|98.02|98.76|98.27|97.01||95.74|97.09|97.04|94.18|97.24|94.12|95.72|95.18|93.9|95.51|94.67|97.08|96.79|95.31|88.63|89.07|84.54|85.98|87.78|88.56||92.07|93.13|96.08|91.08|95.34|97.8|98.24|98.39|99.74|102.03|103.23|103.72|105.88|108.95|108.97|113.02|107.33|109.45|107.86|105.41|102.19|103.34|104.14|106.09|107.5|107.39|106.5|104.82|104.54|105.1|105.04|105.77|105.33|107.75|109.36|108.51|109.86|111.52|111.55|110.6|113.87|115.67|119.33|115.9|113.5|112.23|111.47|110.97|115.55|112.85|113.04|112.12|113.1|113.71
01409|15830|/equities/cardiovascular|R2000GROWTH||13.97|14.93|14.59|14.49|14.8|15.15|16|16.19|16.72|17.17|16.64|16.29|16.28|15.71|16.71|16.55|16.5|16.28|15.65|15.59|15.41|16.29|16.31|15.94|15.9|15.95|16.57|16.07|15.94|15.33|15.18|15|14.79|14.15|14.24|14.91|14.96|14.82|14.85||14.57|14.36|14.65|14.62|14.81|14.97|14.59|13.87|13.53||13.74|13.6|14.33|13.89|14.24|14.8|15.16|15.18|16.32|15.73|16.03|15.82|15.52|16.26||16.08|16.13|16.41|16.3|16.07|15.61|14.74|15.09|15.74|15.25|15.94|15.33|14.73|14.42|14.46|15.31|15.68|17.26|20.13|19.96|18.7|19.68|19.97|20.76|21.34|20.65|21.14|21.84|21.87|20.9||21.53|22.05|21.81|20.98|21.8|23.03|22.32|22.49|22.92|23.34|22.6|22.16|22.15|21.07|20.69|20.53|20.17|21.26|20.43|20.74|21.27|20.69|19.47|18.51|18.46|19.36|20.04|20.21|21.13|21.93|21.27|21.6|21.63|21.06|21.18|20.82|19.2|18.87||18.82|19.29|19.84|19.6|18.61|19.06|19.38|18.71|18.26|18.43|17.78|16.14|17.15|17.56|17.57|17.23|16.84|17.33|18.08|18.79|18.07|17.99|17.73|18||19.18|18.07|18.13|19.14|17.91|18.14|18.72|19.08|20.14|20.14|18.78|19.49|19.5|19.69|19.86||19.86|19.32|18.99|18.64|18.89|19.18|19.63|19.02|19|18.78|19.44|20.42|19.99|19.51|18.99|19.73|19.33|20|21.11|23.26||23.72|23.06|23.93|22.94|24.2|25.23|26|25.9|27.2|27.13|27.28|28.56|34.01|35.48|34.76|36.61|36.77|35.57|35.08|34.86|34.15|34|34.06|33.88|33.96|33.88|33.37|33.07|33.52|33.22|32.12|31.84|31.43|32.4|33.2|32.49|32.99|32.59|33.8|32.83|33.47|33.27|33.35|33.34|33.87|34.11|34.72|35.24|36.59|36.27|35.82|35.16|35.06|35.25
01410|1142327|/equities/xpel-inc|R2000GROWTH||69.91|71.7|70.45|71.99|73.34|74.99|81.18|82.98|86.38|85|84.88|80.33|80.99|75.34|65.25|64.45|64.01|62.83|60|61.38|61.29|60.57|58.75|57.16|59.56|61.12|61.07|61.96|56.59|53.62|55.39|51.86|52.33|52.83|51.27|52.41|51.73|48.54|46.87||45.31|45.93|45.83|46.4|48.34|46.94|46.29|45.66|45.6||45.17|43.41|46.86|47.45|46.71|49.21|50.35|51.15|51.66|51.67|52.27|54.11|51.25|51.62||51.8|51.53|49.43|46.18|49.33|47.25|47.07|46.52|47.97|46.74|47.66|46.33|46.94|46.19|42.2|44.12|45.36|47.18|44.94|45.47|43.27|43.01|41.69|42.17|44.04|43.23|44.55|46.16|47.85|47.14||46.65|46.95|46.7|46.06|45.98|47.3|46.08|49.35|51.61|52.09|52.61|56.17|58.08|55.52|55.02|56.71|55.92|59.71|58.36|60.97|57.85|57.26|53.69|54.21|57.17|58.16|58.15|56.51|56.34|57.28|62.87|65.34|68|72.6|70.43|66.32|62.9|64.92||65.94|68.28|70.08|67.87|62.57|62.95|57.94|60.32|61.96|58.47|62.62|61.81|61.18|64.19|62.36|59.81|56.7|60.45|58.2|58.21|59.24|60.73|62|62.87||65.5|65.7|66.55|67.51|65.58|66.5|68.65|66.44|69.75|71.78|68.28|70.28|70.29|70.14|71.57||68.51|68.63|67.42|64.63|67.14|66.96|67.46|65.05|63.32|65.79|67.43|68.29|67.72|66.19|65.42|65.48|69.58|71.89|72.43|72.09||74.59|73.22|76.52|75.6|75.71|75.76|76.73|73.54|70.78|70.42|74.5|75.15|71.03|75|77.47|77.93|77.16|79.42|75.9|75.35|73.31|75.07|76.18|76.7|77.03|76.92|72.35|72.17|70.65|71.4|71.13|70.57|72.59|75.73|76.36|74.24|77|75.62|73.52|75.86|76.12|77.03|79.59|80.98|82.18|83.09|83.21|80.14|85.93|84|83.56|81.15|83.09|82.72
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||28.85|30.51|28.69|28.3|28.08|29.09|29.65|28.89|29.7|30.22|30.34|29.1|28.89|26.96|29.46|30.48|31.25|30.4|29.11|29.15|28.58|28.97|29.02|28.3|28.45|28.56|29.31|28.97|27.82|26.45|27.27|27.13|26.52|26.37|25.69|26.38|25.89|24.62|25.04||24.85|27.75|26.95|27.7|28.15|27.82|26.89|26.61|26.95||25.77|25.71|27.79|26.87|26.77|28|28.68|29.28|30.01|29.64|29.82|30.67|29.84|30.43||30.54|29.53|28.02|27.15|28.26|27.94|28.31|29|30.08|27.49|28.04|26.26|26.13|27.06|27.09|28.31|28.39|29.46|27.71|27.29|26.56|27.23|25.48|25.6|26.2|25.61|26.08|26.75|26.69|25.9||25.47|26.44|25.93|25.79|26.65|27.24|26.75|27.79|28.99|28.69|29.6|29.99|31.19|30.51|31.03|31.48|30.16|31.29|31.22|32.13|30.98|30.67|28.57|27.35|28.35|29.03|29.01|27.33|26.42|28.09|29.8|30.99|29.92|31.18|31.64|31.79|30.38|31.22||31.91|32.52|32.9|32.76|31.08|30.85|32.64|34.21|32.62|31.49|31.14|30.52|32.34|32.47|32.98|30.78|30.52|32.33|31.63|32.58|31.65|32.23|32.85|34.05||36.35|35.2|36.49|35.61|34.8|35.92|37.95|37.6|38.97|39.27|38.09|38.01|38.28|37.61|37.85||38.01|38.21|37.15|35.92|36.21|36.99|38.85|34.49|34.65|35.63|35.02|35.83|34.59|32.32|31.86|32.46|32.54|32.97|34.14|33.72||35.4|35.68|35.48|36.81|37.18|38.17|38.29|37.29|36.26|35.69|35.31|36.4|35.88|35.93|35.12|35.23|34.83|34.39|32.04|33.01|30.65|30.89|31.44|30.91|30.9|31.3|31.21|30.97|30.69|31.01|30.05|30.39|30.64|30.62|31.33|31.2|31.21|31.1|31.96|31.94|31.64|32.27|33.41|33.05|33.25|32.83|31.84|32.49|33.45|33.98|33.89|33.78|34.41|34.42
01412|16100|/equities/national-beverage|R2000GROWTH||56.48|57.25|56.32|55.65|55.68|55.66|57.6|56.97|56.88|55.91|55.74|54.8|54.65|53.92|54.44|53.92|54.5|54.55|54.03|54.51|54.18|52.68|51.45|51.31|49.26|48.59|49.35|49.18|48.14|47.59|48.62|48.28|48.12|48.6|49.28|50.32|50.75|50.86|50.97||49.48|48.94|47.98|48.14|48.9|48.64|46.62|45.28|45.44||44.46|43.99|45.19|44.08|44.4|46.82|47.64|48.74|49.24|48.83|48.94|49.29|48.6|49.63||50.94|48.96|47.57|47.37|46.36|45.52|45.12|48.48|49.45|48.28|49.63|46.64|46.34|46.37|45.88|45.67|45.59|45.11|43.51|43.84|44.08|45.45|44.33|44.49|46.1|45.22|45.92|46.61|45.99|45.37||47.34|46.22|47.85|46.6|45.93|46.71|45.47|45.55|45.43|44.68|43.5|44.17|44.74|43.46|42.61|42.59|42.5|43.48|43.19|43.87|41.54|42.07|40.51|39|39.54|40.63|43.57|42.18|43.04|42.69|43.06|43.93|43.33|44.01|43.35|42.22|40.51|42.33||42.43|43.22|43.36|44.73|45.45|45.33|44.33|45.33|44.78|42.95|42.58|43.62|44.3|44.59|44.67|43.25|41.9|42.2|43.29|43.7|42.96|42.87|43.37|43.21||45.07|44.79|44.99|45.67|46.01|44.8|45.08|45.38|47.11|46.62|45.33|45.93|45.7|45.51|46.61||46.64|46.5|46.45|46.89|46.85|46.04|46.03|45.52|46.73|48.26|51.52|52.54|53.16|51.54|51.78|51.12|51.31|51.94|54.34|56.05||56.85|57.77|59.98|60.09|60.01|61.87|62.43|63.25|62.75|62.83|60.55|61.92|61.15|62.28|60.56|61.62|59.38|56.99|56.4|56.05|56.17|56.93|57.87|56.92|56.27|56.53|56.85|56.72|55.18|56.87|55.89|54.9|54.93|54.9|55.52|54.85|54.31|52.81|52.98|52.49|52.53|52.17|52.1|51.96|51.77|53.05|53.78|51.97|52.22|51.82|51.53|50.95|52.29|52.55
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||133.1|136.13|133.89|134.04|133.77|137.21|139.49|138.64|140.91|143.64|140.38|138.01|136.58|133.58|134.18|134.58|132.19|127|127.1|130.25|129.41|126.05|123.6|121.45|122.13|120.76|122.05|121.41|118.91|115.08|115.59|113.44|113.53|114.13|115.94|116.63|117.31|113.87|116.69||118.48|116.43|115.17|113.62|116.86|118.56|114.82|119.46|117.13||113.27|109.83|114.37|111.81|112.22|113.9|116.1|118.15|120.61|120.14|119.88|122.17|118.5|117.63||117.47|116.79|114.72|112.99|112.05|111.56|112.78|113.44|115.84|113.24|113.94|113.5|111.63|113.67|114.94|116.8|121.48|129.52|127.45|127.15|126.44|130.24|128.78|129.52|132.85|134.04|137.85|139.11|137.18|136.49||136.82|137.25|135.82|133.3|134.12|136.13|138.19|140.02|142.3|142.63|143.79|147.16|147.02|145.59|147.54|145.86|147.52|149.28|148.92|149.07|147.63|147.21|146.5|145.39|143.87|142.67|143.95|143.45|141.23|143.2|143.38|142.25|138.31|139.11|137.93|134.57|134.71|134.85||136.62|136.9|138.6|139.01|137.77|138.08|138.28|140.84|140.19|136.82|136.88|135.88|134.8|139.78|140.85|141|140.74|142.99|146.66|149.24|148.17|148.07|151.43|155.05||158.52|157.21|154.28|157.46|156.59|156.41|159.75|158.87|156.97|149.15|147.18|146.91|147.72|146.58|145.75||143.92|142.2|140.59|136.01|140.85|143.48|145.82|144.59|146.9|149.1|149.47|150.63|150.91|147.56|143.08|144.37|140|142.22|146.37|149.21||154.97|152.24|152.36|151.89|152.82|154.58|157.06|154.96|156.49|156.91|157.39|157.96|158.25|156.81|152.35|156.49|155.24|153.67|151.2|151.38|147.84|148.5|150.55|149.17|149.25|147.21|146.39|146.02|147.05|145.43|143.54|143.07|142.45|143.63|143.29|141.88|142.15|141.24|142.25|139.53|142.25|142.76|145.82|144.67|146.88|145.49|140.96|140.22|145.22|144.68|144.92|144.2|146.47|147.02
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||9.52|9.74|9.44|9.2|9.47|10.11|10.47|10.4|10.77|10.71|10.47|10.29|10.64|10.36|11.5|11.35|12.57|13.92|13.6|13.54|13.72|13.41|13.14|12.79|13.05|12.9|13.34|13.28|13.18|12.6|12.7|12.75|12.54|12.62|12.51|13.54|13.44|12.83|12.72||12.42|12.03|11.66|11.75|12.16|12.24|11.74|11.75|11.7||11.33|11.23|11.67|11.17|11.06|11.97|12.21|12.51|12.73|12.37|12.15|12.24|11.66|11.93||12.29|11.55|11.12|11.1|11.74|11.63|11.72|11.92|12.37|11.98|12.09|11.85|11.38|11.44|11.82|12.36|12.79|13.58|13.54|13.54|14.21|14.75|17.01|17.37|18.23|18.43|18.86|19.06|18.78|18.44||18.53|18.68|18.41|18.36|18.51|19.34|19.54|20.51|22.06|21.82|21.61|22.17|22.68|22.16|22.38|21.89|21.3|22.12|22.76|22.8|22.74|22.23|21.89|21.92|22.24|22.04|21.59|20.87|20.54|20.62|21.01|21.17|20.22|21.37|21.77|21.96|21.53|21.72||20.14|20.54|19.76|19.11|18.44|18.42|18.55|18.84|18.62|18.22|18.3|18.05|18.5|18.63|18.25|17.38|17.06|17.76|18.15|18.38|18.23|18.46|18.38|18.73||19.38|19.73|19.93|20.05|19.38|19.85|20.63|20.37|20.92|20.68|20.57|20.77|20.78|20.68|20.92||20.44|19.86|19.58|18.95|19.58|19.6|19.57|19.29|18.93|19.37|19.51|19.95|19.43|18.87|18.34|18.53|17.9|18.16|18.62|18.73||19.44|18.88|18.91|19.13|19.78|20.23|20.71|20.41|20.77|21.13|21.41|21.57|22.66|21.41|21|21.48|26.45|25.69|25.57|24.78|23.96|24.6|24.86|25.15|25.96|26.32|26.27|26.03|26.5|26.47|26.12|25.83|25.75|25.87|26.13|25.52|25.83|25.76|26|25.14|25.47|25.58|25.97|25.2|24.93|23.3|22.9|23.23|23.27|23.55|24.29|23.3|23.61|23.56
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||29.51|32.43|33.1|33.05|33.52|34.09|35.42|35.26|36.5|38.39|37.7|37.17|37.83|36.32|37|36.9|36.01|36.63|34.77|37.55|39.38|38.78|38.93|37.46|37.77|38.19|38.46|37.18|36.5|33.57|33.75|30.41|30.03|29.86|29.8|31.02|30.79|29.5|31.54||31.28|28.92|30.11|30.26|30.37|30.57|30.13|28.48|27.55||28.42|28.21|28.82|30.82|30.93|33.36|35.67|38.83|39.62|38.43|39.95|40.3|37.69|39.2||40.24|39.77|39.83|39.05|39.66|39.7|38.79|40.83|46.43|43.85|45.03|42.16|43.02|47.87|47.22|51.62|53.2|56.95|54.91|51.22|51.16|52.68|52.24|51.17|52.33|50.12|60.14|61.69|56.97|54.77||55.85|54.91|54.01|51.95|52.87|53.17|52.64|52.41|54.3|55.42|55.05|55.36|55.82|53.9|53.77|53.5|52.98|53.86|51.99|53.06|53.51|52.05|50.87|50.44|54.03|54.51|56.74|52.09|51.64|52.82|54.99|56.42|54.44|52.27|52.01|49.33|45.37|47.12||48.17|49.78|51.47|50.47|47.08|48.47|49.93|49.29|47.46|44.76|45.47|46.42|46|44.8|42.67|42.62|41.21|42.95|42.39|44|42.09|44.86|43.7|45.12||47.69|47.1|45.89|46.91|44.81|45.29|47.98|49.98|54.63|55.07|53.41|53.28|53.32|54|54.36||53.49|52.4|49.35|45.75|46.87|45.73|49.06|48.69|49.57|50.51|49.64|51.61|50.27|47.77|45.26|46.11|42.36|44.36|45.48|43.74||45.94|47.05|47.71|48.39|49.23|51.35|51.37|51.04|51.24|50.41|51.5|52.3|48.18|50.1|47.49|48.02|41.05|40.79|41.14|40.89|40.07|41.03|41.97|43.53|43.2|42.47|42.67|41.94|40.98|39.23|39.44|38.88|37.9|39.3|41.56|41.5|42.9|43.03|45.1|42.34|42.34|41.9|42.38|42|46.19|45.83|45.56|44.4|46.5|46.55|46.78|45.98|47.65|48.12
01416|16454|/equities/kforce|R2000GROWTH||56.21|57.95|56.82|56.93|57.53|58.83|58.23|58.07|58.96|57.68|56.14|55.33|56.86|55.58|56.81|57.95|58.33|61.29|61.89|66.68|65.85|65.35|63.59|63.01|62|61.28|63.32|63.27|62.29|60.67|61.16|61.73|62.17|62.32|62.32|63.08|63.36|62.13|61.2||62.08|61.34|60.84|60.56|61.86|60.4|57.85|59.51|60.31||57.89|58.2|62.11|62.11|61.66|65.51|67.63|68.36|68.88|67.69|66.78|67.54|65.34|65.68||63.8|62.8|65|63.91|65.7|65.84|66.95|68.66|71.92|70.6|70.7|69.26|71.7|72.01|72.25|72.28|73.06|74.82|73.11|70.34|70.05|71.85|69.91|70.52|72.7|73.26|75.75|75.47|74.38|72.55||72.8|74.26|74.31|72.7|72.93|72.94|72.88|74.25|74.57|74.47|73.97|74.63|75.75|73.01|73.17|73.06|71.89|72.69|72.87|74.05|73.06|72.79|70.28|68.84|67.33|68.69|69.48|68.09|68.61|72.08|72.75|72.42|69.61|75.18|75.39|72.41|71.4|72.25||70.84|71.14|72.3|72.52|71.72|70.9|72.42|73.41|75.23|68.09|68.16|68.69|68.38|68.82|68.67|67.23|66.52|66.87|66.95|70.19|68.45|68.18|70.75|71||72.44|72.27|69.86|70.33|69.95|71.17|75.65|74.67|75.74|75.95|75.22|74.79|76|76.12|76.99||75.58|74.39|73.86|73.63|73.18|73.11|74.4|71.61|71.95|73.3|72.71|74.73|73.62|73.54|73.11|75.15|73.32|76.63|78.83|76.34||79.54|80.75|79.83|79|77.41|77.64|79.1|78.09|78.13|77.46|76.69|76.12|75.81|75.71|72.53|69.98|69.47|66.58|64.76|64.42|63.3|64.04|65.1|65.17|65.34|64.84|64.44|64.53|64.38|65.17|66.72|67.21|66.36|67.48|67.11|63.9|63.94|62.18|61.54|59.64|61.45|61.56|62.77|62.23|61.89|58.94|58.41|59.25|60.99|60.22|60.09|59.37|59.93|59.89
01417|985958|/equities/impinj-inc|R2000GROWTH||92.75|96.45|93.99|93.07|91.49|93.86|97|96.37|96.56|97.22|97.84|94.52|93.1|91.6|90.99|95.17|95.02|92.18|86.5|86.56|85.02|82.93|69.88|68.19|67.43|70.3|73.65|71.8|68.64|67.36|67.5|65.92|64.63|65.09|64.75|65.52|65.16|60.45|60.06||54.63|58.67|56.75|56.02|56.15|55.81|54.86|51.22|51.45||49.39|47.42|50.3|49.43|48.1|51.96|55.89|53.66|53.14|49.93|49.03|50.01|46.25|46.81||48.15|46.42|44.62|42.7|44.84|45.09|45.82|45.32|47.24|46.16|47.11|42.76|41.29|43.13|43.33|47.95|49.3|53.37|52.39|51.66|49.26|50.12|50.62|50.51|49.37|45.5|47.32|51.08|51.16|50.43||50.87|52.86|51.38|51.44|50.61|52.64|53.53|57.2|64.59|62.75|63.54|64.37|67.06|62.62|64.53|67.86|65.36|67.53|63.3|65.58|63.72|61.9|58.01|53.96|58.66|60.28|61.24|58.73|56.27|60.11|64.89|69.53|66.53|68.75|68.66|67.41|63.59|66.28||66.93|67.7|70.44|72.39|68.38|70.01|70.94|89.75|83.89|79.67|78.08|75.19|78.76|80.04|79.39|75.17|71.67|77.11|76.2|78.65|79.98|84.38|83.98|85.14||90.62|89.18|89.46|86.45|78.04|80.61|82.79|80.36|88.38|88.85|88.7|89.78|89.91|89.64|92.58||90.23|88.68|87.88|81.4|84.19|80.6|88.39|81.91|82.21|85.51|84.03|81.92|82.34|75.04|70.51|75.64|73.99|74.97|76.25|74.22||77.02|75.85|77.19|81.77|81.27|79.37|85.09|79.54|78.1|74.9|73.22|76.34|76.04|77.72|78.39|80.68|77.92|72.72|69.72|71.01|55.93|57.32|56.26|55.01|56.02|54.61|54.21|53.21|52.59|52.42|52.33|51.22|51.84|52.67|54.75|54.1|54.94|53.94|56.07|57.13|56.99|57.27|61.03|61.4|61.89|59.98|55.72|54.42|57.4|56.67|54.39|53.68|52.87|53.09
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||49.3|50.84|49.37|48.51|48.3|49.32|51.64|51.6|52.56|52.81|53.33|52.37|51.87|49.48|50.88|49.58|49.9|48.5|49.17|51.4|51.17|51.31|54.59|52.65|53.01|53.43|52.5|51|50.99|49.36|49.66|49.41|49.94|49.41|49.12|49.1|48.65|47.96|48.87||47.68|44.97|44.39|44.24|45.4|44.84|44.24|41.16|40.4||40.36|40.57|45.14|45.49|45.11|50.12|52.26|52.22|53.48|53.23|54.34|54.68|54.45|54.37||54.72|53.51|52.12|49.81|51.04|52.53|52.08|51.33|54.51|52.86|53.41|51.94|48.51|51.93|53.92|54.84|54.46|58.23|55.19|54.79|52.72|54.4|51.1|52.06|53.39|49.75|51.01|52.7|53.2|50.75||50.83|51.7|49.32|49.41|47.41|47.59|48.74|50.91|54.2|53.93|53.57|55.95|58.02|55.52|56.02|56.33|57.27|60.88|61.28|64.3|62.95|61.92|60.94|58.23|60.46|61.59|62.68|60.92|60.65|65.03|65.49|66.4|64.29|63.72|63.23|60.67|56.99|59.93||62.5|62.33|63.5|63.76|61.53|61.67|62.42|64.77|63.01|61.36|60.89|63.94|67.02|65.92|65.85|63.15|62.08|62.56|65.47|66.63|64.79|65.4|66.62|68.94||73.28|74.32|72.47|73.84|71.49|70.88|75.7|77.03|79.67|79.67|81.79|81.29|81.94|80.72|81.21||79.51|80.26|77.19|73.24|74.95|77.53|80.75|78.62|80.16|84.95|82.5|82.39|81.61|80.73|77.13|77.22|71.95|71.07|72.2|71.67||73.21|72.77|72.4|72.91|73.9|73.74|73.53|72.09|72.35|70.91|69.5|71.34|69.63|69.55|67.93|68.06|66.6|68.31|67.06|67.75|63.43|64.91|65.55|64.51|64.92|65.23|62.73|63.7|61.76|63.73|61.52|61.19|61|62.55|62.99|61.11|62.06|62.78|62.4|61.45|63.56|63.83|65.85|64.62|64.76|64.25|62.78|62.95|65.19|65.71|64.71|65.38|67.12|67.97
01419|100173|/equities/biolife-sol|R2000GROWTH||23.09|24.3|23.36|22.27|22.13|22.74|23.75|22.73|25.35|26.01|24.59|23.6|24.17|20.35|21.26|21.49|21.36|20.46|19.27|19.29|19.27|18.67|17.57|16.68|16.8|17.74|19.49|18.43|16.94|16.16|15.91|15.59|15.79|15.49|17.36|17.52|17.5|16.29|16.36||14.64|13.81|14.56|14.66|14.92|15.72|15.72|14.47|13.83||13.79|13.26|14.1|12.99|13.09|14.09|14.4|14.46|14.74|13.93|13.76|14.16|13.36|13.72||14.73|13.13|12.44|12.32|13.06|12.86|12.09|11.64|12.76|12.73|12.42|11.16|10.54|11.75|10.9|12.22|12.49|13.39|13.33|13.18|12.67|13.01|12.73|13.19|13.79|12.59|13.48|15.41|16.83|16.37||16.94|18.64|18.87|19.84|20.22|21.91|21.96|22.8|24.2|23.62|22.73|22.9|22.65|21.16|20.86|22.02|22.17|23.17|22.97|24.61|22.93|21.5|21.35|20.81|22.93|23.95|24.4|23.28|23.64|24|24.7|24.15|23.71|23.5|23.79|23.63|21.4|22.2||22.54|23.61|25.62|26.79|26.36|27.77|29.14|28.78|27.42|27.5|27.66|27.58|29.35|30.38|29.84|27.5|25.99|27.68|28|29.11|28.7|29.26|29.25|29.39||30.84|30.6|31.93|31.61|32.1|30.83|32.2|32.79|35.72|37.29|37.27|37.44|39.59|39.86|41.34||40.86|39.4|38.24|36.71|36.54|32.99|34.75|33.13|34.62|34.56|34.91|36.49|36.45|35.15|35.09|37.12|37.5|38.16|39.09|41.16||43.95|45.57|45.55|50.8|52|51.71|52.19|49.24|46.65|48.8|49.61|53.51|53.23|53.82|58.55|58.41|55.12|54.06|53.15|50.75|48.5|47.27|45.28|43|42.99|42.45|42.07|41.61|40.93|40|38.87|38.45|37.86|38.38|40.8|39.8|40.14|40.56|42.58|42.32|42.03|42.38|44.21|46.94|47.71|47.12|46.52|47.21|47.49|45.99|48.06|51.06|51.83|51.66
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||47.51|48.42|47.55|48.76|49.07|50.73|51.64|52.53|53.58|52.18|52.29|52.26|51.5|51.38|51.51|50.69|50.32|51.6|49.73|50.79|50.15|49.75|47.69|45.78|47.52|48.08|48.6|49.5|48.14|46.87|47.12|46.01|44.91|44.3|43.58|44.02|44.81|44.4|45.43||43.86|42.88|43.74|44.22|45.13|45.5|43.72|42.02|40.17||40|40.03|42.31|41.96|42.7|43.17|44.71|44.43|45.42|46.1|45.79|46.71|46|47.42||47.74|46.7|45.72|43.21|42.98|38.8|39.8|43.65|46.68|45.89|46.1|44.68|43.49|43.98|44.88|43.75|44.44|46.17|45.99|46.95|45.73|45.99|45.48|44.73|46.51|47.01|49.14|48.4|47.35|45.73||46.27|45.18|44.67|44.78|44.99|45.17|44.78|44.2|44.61|44.71|44.34|45.45|46.3|44.93|44.12|43.4|43.39|44.29|43.86|43.59|45.67|44.45|44.25|44.61|44.94|44.19|44.58|43.73|44.15|46.16|46.03|46.81|45.2|46.68|47.02|46.35|44.39|45.41||47.81|47.55|47|46.19|45|44.33|44.43|45.41|45.46|44.63|45.04|46.9|48.86|49.52|49.73|48.74|50.5|53.3|57.89|58.34|54.27|54.24|55.77|56.05||57.18|57.41|56.44|57.63|57.72|58.39|58.9|58.03|59.19|58.46|58.27|58.83|59.54|59.21|59.22||59.15|59.15|58.22|55.29|55.68|55.64|57.23|54.97|55.26|57.64|58.83|58.82|58.3|57.69|56.82|57.49|55.24|56.02|57.87|58.24||61.28|61|61.77|60.11|61.72|63.39|64.26|64.24|62.74|62.74|61.98|62.83|63.08|62.87|61.23|63.03|62.44|62.58|61.76|61.79|61.78|58.19|58.44|58.73|59.51|57.79|57.58|57.57|57.97|57.71|56.93|56.71|55.56|57.64|56.69|55.43|56.39|57.58|57.57|57.51|59.8|59.35|61.25|60.24|61.11|59.13|57.29|56.43|56.09|55.39|56.03|54.96|55.71|54.39
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||3.48|3.78|3.3|3.2|3.61|4.25|4.465|4.75|4.64|4.12|3.85|4.07|3.37|2.69|2.95|2.74|2.79|2.85|3.27|3.21|3.23|3.35|3.37|3.36|3.66|3.71|3.9|3.8|3.54|3.2|3.22|3.09|3.12|3.21|3.27|3.59|3.74|3.59|3.64||3.48|3.48|3.71|3.79|3.99|4.12|4.16|4.09|4.26||4.05|3.98|4.29|4.43|4.45|4.96|5.18|5.65|6.35|6.37|6.24|7.07|6.52|6.89||7.17|6.73|6.54|6.12|6.58|6.63|6.95|6.77|7.61|7.51|8.04|6.85|6.25|7.63|7.89|8.49|8.64|9.63|9.49|9.8|9.55|10.01|9.75|10.1|11.02|10.79|11.2|11.68|12.15|11.83||12.31|12.95|12.86|13.07|13.12|13.58|13.82|14.55|15.69|15.16|15.15|16.17|16.81|15.52|16.27|16.51|15.74|16.39|15.77|17.02|15.84|14.87|14|12.75|13.13|13.6|14.3|13.98|13.02|14.47|15.16|17.24|18.87|20.25|20.04|19.82|18.14|18.67||18.48|19.46|20.77|20.69|19.35|19.39|19.42|19.77|19.42|18.86|18.01|17.65|19.34|20.64|19.61|17.81|17.37|18.3|19.49|19.83|18.96|20.43|21.11|21.63||22.92|23.37|23.67|25.4|24.17|23.57|22.62|22.71|24.82|28.47|28.29|28.56|27.27|27.69|27.87||28.32|27.43|27.29|25.51|26.95|25.38|26.04|25.52|27.05|27.9|28.9|30.24|29.45|29|29.15|29.3|29.22|33|34.89|35.97||36.46|36.29|36.64|38.99|38.65|41.24|43.07|43.39|43.66|40.72|38.88|40.16|39.67|37.52|37.51|37.45|33.66|34.18|32.97|34|32.04|34.95|35.24|34.89|36.14|35.96|36.42|34.3|35.63|35.98|35.36|38.38|37.04|38.5|38.99|38.79|37.55|36.1|37.82|37.85|38.35|38.58|40.04|37.97|41.3|41.76|41.22|42.55|45.59|46.36|45.19|45.67|49.43|52.81
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.87|14.22|14.39|14.58|14.93|15.33|15.88|15.63|15.88|15.86|15.71|16.11|15.89|15.87|16.04|16.3|15.83|15.87|15.33|15.38|15.56|14.9|14.79|15.59|16.19|16.26|15.63|16.74|16.91|16.02|16.37|16.83||16.9|16.8|17.42|17.38|16.93|17.16|17.26|17.28|17.49|17.17|17.13|16.74|16.85|16.78|16.32|16.38|16.25|16.34|16.34|16.17|16.03|16.36|16.85|17.11||17.45|17.16|17.1|17.05|17|17.1|17.02|16.19|16.32|15.66|15.15|15.14|15.15|15.06|15.01||14.89|14.64|14.56|14.2|14.28|14.78|14.81|14.72|14.66|15.04|15.03|15.08|15.28|15.11|14.79|15.22|14.74|14.89|15.43|15.42||16.1|16.13|15.98|15.64|15.94|15.92|16.06|16.01|15.81|15.75|15.44|15.47|15.6|15.6|15.47|15.78|15.34|15.59|15.3|15.47|15.27|15.84|16.04|16.03|15.79|16.1|15.75|15.62|15.48|15.52|15.4|15.6|15.57|15.76|15.72|15.56|15.72|15.45|15.44|15.11|15.42|15.23|15.19|14.63|14.53|13.83|13.64|13.75|14.07|14.16|14.19|13.87|14.22|13.95
01423|1121154|/equities/alector-inc|R2000GROWTH||10.82|11.55|11.53|11.43|11.31|11.61|11.88|11.83|12.27|12.89|13.2|12.66|13|12.66|13.12|13.06|11.33|11.23|10.5|10.17|10.22|10.65|11.04|10.72|10.65|10.95|11.44|11.57|11.38|10.72|11.06|11.06|11.63|11.26|10.53|11.37|11.49|11.56|11.64||11.02|10.16|10.21|10.11|10.74|10.73|10.52|9.7|9.13||8.53|8.07|8.43|8.04|7.82|8.38|9.24|9.45|9.32|8.81|8.99|8.71|8.68|8.86||9.2|8.89|8.86|8.79|9.24|9.32|8.98|8.77|9.11|8.63|8.62|8.19|7.65|8.16|7.94|8.9|9.52|10.2|10.09|10.08|9.6|10.1|10.05|10|10.62|10.49|10.74|11.3|11.35|11||11.46|12.32|12.49|12.28|13.13|13.44|14.07|13.86|14.24|14.07|14.25|14.5|15.07|14.49|14.48|15.18|14.61|15.2|14.67|15.54|14.63|14.01|13.02|13.51|13.99|14.73|15.08|13.41|14.85|14.84|15.16|15.29|15.49|15.84|16|16.15|15.7|16.25||16.36|16.09|16.9|17.19|16.11|16.29|16.67|17.17|16.32|16.33|15.71|14.95|15.44|15.32|15.86|14.68|14.1|14.94|15.27|15.92|15.54|15.73|16.17|16.03||17.51|17.07|17.48|18.46|17.54|17.91|18.49|18.45|19.92|20.78|20.65|20.92|21.27|21.84|22.62||23.72|23.13|23.28|23.34|22.83|21.75|22.66|21.06|21.5|21.57|22.43|22.93|21.94|19.83|19.45|20.65|20.09|20.65|19.35|19.92||21.28|21.16|20.64|21.39|22.04|22.22|21.885|21.91|23.18|22.64|24.83|25.54|24.86|25.1|24.91|24.53|23.5|22.35|21.74|22.15|21.61|23.41|23.14|23.61|23.73|22.52|22.81|23.35|23.3|24.47|24.22|23.93|23.76|23.4|24.28|23.74|23.89|22.87|23.7|22.82|23.48|23.44|23.99|23.6|24.26|25|26.17|25.77|26.81|25.46|24.26|23.76|23.77|22.76
01424|8296|/equities/actuant-corp|R2000GROWTH||20.53|21.43|21.11|21.05|21.06|21.76|22.19|22.11|22.44|22.07|22.07|21.67|21.28|20.57|20.74|20.72|20.66|20.45|20.33|20.38|20.3|20.25|20.13|19.55|19.68|19.48|19.77|19.73|19.61|18.77|18.41|18.26|18.46|18.79|18.84|19.17|19.38|19.19|18.97||18.6|19.02|18.66|18.5|19.77|19.42|19.08|18.9|17.98||17.96|18.12|19.25|19.45|19.4|19.99|20.52|20.83|20.99|20.64|20.09|20.03|19.04|19.52||20.32|20.2|20.02|20.24|20.01|20.16|20.52|20.71|21.1|20.15|20.18|20.25|19.89|20.01|20.1|20.15|20.67|21.52|20.48|20.29|20.08|20.47|20.2|20.1|20.67|20.7|21.14|21.32|20.94|20.48||20.3|20.67|20.63|20.64|20.29|21.07|20.79|20.9|21.52|21.43|21.89|21.62|22.53|21.86|21.94|21.41|21.09|20.14|20|20.08|19.8|19.52|19.61|19.31|19.4|19.39|19.39|18.85|18.45|18.15|17.85|17.57|16.95|17.25|17.11|16.85|16.66|16.96||17.31|17.25|17.59|17.53|17.04|17.02|17.27|18|17.75|17.39|17.33|17.36|17.64|17.8|17.85|17.43|17.39|17.93|18.55|19.05|18.3|18.3|19.08|19.79||20.16|20.25|20.09|20.29|20.06|20.39|20.07|20.02|20.92|20.72|20.28|20.34|20.58|20.53|20.23||20.01|19.53|19.86|21.87|21.97|22.29|22.8|22.07|22.3|22.23|22.04|22.65|22.4|22.48|21.56|21.52|21.11|21.11|21.6|21.49||22.46|22.78|22.92|22.8|22.75|23|22.87|22.96|23.03|23.43|23.23|22.92|22.89|22.72|21.72|21.81|21.59|21.44|20.89|21.25|20.4|20.08|20.49|20.52|20.51|20.29|19.91|19.67|19.9|20.21|20.01|20.3|20.44|20.6|21.24|21.37|21.63|21.59|21.46|20.73|21.68|23.13|23.53|23.07|23.28|22.75|22.49|22.79|23.23|23.54|24|23.89|24.48|24.11
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||53.86|54.8|55.01|54.89|55.84|58.27|58.79|58.75|58.7|59.09|58.97|58.41|58|56.93|58.32|58.42|60.57|66.4|65.71|66.18|66.13|65.69|64.62|63.62|63.46|63.07|63.41|62.94|62.01|61.38|62.85|62.48|63.48|63.14|63.71|63.53|64.16|63.51|66.1||64.31|63.65|63.37|64.05|64.6|66.06|64.31|61.66|62.37||62.41|62.72|65.08|64.74|64.7|66.31|66.38|66.04|66.73|66.5|67.77|69.62|67.67|67.89||67.17|67.27|66.26|63.64|63.7|63.94|62.98|63.56|66.54|65.45|65.55|65.66|64.6|65|65.95|65.78|66.71|70.4|69.31|69.47|68.15|69.46|69.08|69.93|72.3|71.24|72.32|72.88|73|72.08||71.73|71.89|71.05|70.85|71.55|70.71|68.44|68.68|70|70.45|69.62|70.31|71.64|70.71|72.28|71.33|71.64|73.1|71.88|74.06|73.28|72.5|70.57|71.65|70.64|70.48|69.72|67.92|69.2|69.69|74.37|74.3|72.87|72.41|69.81|67.33|65.13|64.34||67.06|66.4|67.38|68.35|68.86|68.79|67.09|67.56|67.16|66|65.71|65.9|66.54|66.34|67.23|66.8|64.96|65.33|67.41|67.92|66.27|65.7|66.48|65.97||67.07|68.16|67.19|67.85|68.36|68.02|68.73|68.73|69.62|68.87|68.02|67.72|67.6|66.94|66.93||66.43|66.62|65.88|65.17|66.71|66.27|66.64|64.66|64.37|64.49|65.39|66.21|65.63|65.19|64.51|71.55|70.58|71.69|71.45|71.25||72.18|72.34|73.63|74.01|73.21|74.89|75.7|74.19|73.02|73.17|72.96|73.49|72.82|73.29|74.7|81.32|78.47|78.89|78.88|77.65|77.11|79.12|80.8|79.72|79.61|79.29|79.12|78.61|77.75|78.23|76.54|76.98|76.2|76.05|76.48|74.96|75.91|74.93|75.26|73.78|75.12|74.43|75.84|75.26|75.08|74.06|73.9|73.84|74.29|73.03|73.81|72.65|74.28|74.64
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||32.34|33.09|32.43|31.53|31.41|32.56|32.85|32.52|32.46|32.05|31.41|31.29|30.79|29.74|28.91|29.02|27.4|25.35|25.04|25.06|24.89|24.73|24.1|23.46|23.64|23.11|23.68|24.25|24.04|22.9|22.84|22.6|22.82|22.53|21.79|21.91|21.58|20.96|21.62||22.33|22.71|22.41|23.11|23.39|23.17|21.57|22.65|22.89||22.42|22.07|23.53|23.65|24.11|25.55|25.65|26.93|28.48|28.57|27.34|28|26.58|27.5||27.26|27.05|26.42|26.18|26.18|24.73|26.14|27.04|26.96|25.63|25.73|25.77|25.76|25.68|25.61|26.69|26.62|29.04|27.92|27.17|27.18|28.03|27.22|26.94|27.63|28.56|29.11|29.96|29.73|29.4||30.33|28.43|26.98|27.21|27.42|27.67|27.73|27.72|27.85|27|26.84|27.54|26.49|27.09|27.91|27.91|27.97|27.07|26.44|26.08|25.85|26.34|26.37|25.74|26.5|26.98|25.67|26|26.48|26.05|26.16|26.49|25.46|25.74|25.46|23.77|23.68|23.88||23.97|24.7|24.2|23.93|23.89|23.99|23.57|23.86|23.54|22.94|22.71|22.46|22.02|18.81|18.29|18.41|18.63|19.15|19.22|19.83|20|20.24|20.51|20.38||20.41|20.09|19.26|19.33|18.37|18.26|17.75|17.25|16.78|16.28|15.93|15.67|15.89|15.96|15.9||15.58|15.48|15.55|15.1|15.29|15.02|15.31|15.08|14.85|15.29|14.86|15.25|15|14.77|14.54|14.58|14.06|14.24|14.51|15.16||16.06|16.08|16.13|16.03|16.35|16.33|16.9|17.45|17.22|17.58|17.26|17.53|17.56|17.74|16.59|16.44|16.22|16.62|16.1|16.74|14.94|15.13|15.19|15.97|16.32|16.52|16.43|16.68|17.19|17.1|16.82|16.46|16.89|16.95|16.98|16.8|17.02|16.88|17.31|16.63|16.9|16.75|17.18|16.8|16.78|16.41|16.29|16.63|16.76|17.21|17.95|17.33|17.66|17.32
01427|16687|/equities/microvision|R2000GROWTH||4.95|5.21|5|4.72|4.54|4.89|5.31|5.11|5.31|5.48|5.34|5.33|5.64|5.11|5.47|5.57|5.76|5.5|5.03|5.23|5.15|5.01|4.56|4.33|4.59|4.81|5.12|5.22|5.21|5.03|4.97|4.94|4.89|4.83|4.74|4.9|4.95|4.48|4.39||3.95|3.84|4|4.26|4.14|4.25|4.18|3.98|3.92||3.74|3.54|3.54|3.31|3.25|3.45|3.59|3.85|3.89|3.64|3.83|4.01|3.43|3.6||3.72|3.45|3.29|3.49|3.33|3.25|3.22|3.09|3.28|3.09|3.23|2.86|2.67|3.01|3.1|3.57|3.71|3.97|3.81|3.62|3.23|3.15|3.13|2.99|3.19|2.99|2.97|3.21|3.35|3.23||3.38|3.59|3.59|3.78|3.83|4.05|4.22|4.49|4.8|4.44|4.67|5.05|5.55|4.18|4.08|4.4|4.57|4.73|4.48|4.6|4.27|3.97|3.85|3.77|4.3|4.56|4.6|4.38|4.16|4.37|4.04|4.23|4.32|4.01|3.64|3.31|3.12|3.31||3.47|3.63|3.91|3.98|3.53|3.6|3.89|3.88|3.51|3.26|3.14|3.02|3.17|3.47|3.41|2.82|2.73|3.06|3|3.05|3.08|3.27|3.45|3.48||3.86|3.87|4.15|4.26|4.14|4.28|4.48|4.94|5.66|5.51|5.01|5.21|5.1|5.39|5.87||5.91|5.76|5.78|5.66|6.04|5.85|6.12|5.9|6.01|6.39|6.78|7.16|7.04|6.35|6.4|6.9|6.66|7.08|7.11|7.01||7.47|7.35|7.58|7.89|8.07|8.62|9.01|9.11|9.29|9.06|8.71|9.18|9.4|9.07|8.72|8.93|8.67|8.42|7.61|8.99|8.27|8.79|8.86|8.685|9.43|10.23|9.51|9.26|9.18|9.65|9.61|9.52|9.51|9.92|10.53|10.54|10.89|10.3|10.82|11.05|11.12|11.79|12.57|12.28|12.76|12.44|12.03|11.85|12.83|12.71|12.98|13.05|13.54|13.35
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||96|98.43|98.98|97.24|95.47|97.38|99.27|99.3|98.11|99.93|98.81|98.37|97.27|94.99|95.32|95.05|94.64|95.24|95.21|96.73|95.23|96.16|93.64|91.86|90.7|91.48|91.99|90.55|90.07|86.75|88.02|86.82|84.9|85.24|86.2|87.95|87.13|84.84|85.17||86.25|88.13|86.89|87.74|89.52|84.3|84.39|85.01|85.19||82.08|81.63|85.91|85.9|87.74|90.75|92.44|92.13|93.55|95.16|92.6|93.37|90.8|91.61||92.76|91.33|91|89.31|87.67|87.11|86.67|85.21|85.37|85.05|84.48|84.1|83.68|83.66|82.11|83.58|82.28|79.16|77.1|77.16|79.09|82.22|85.41|87.11|88.76|88.74|92.01|93.21|91.67|91.03||90.02|90.79|89.37|88.37|88.53|90.01|88.71|90.02|92.01|95.24|94.04|95.55|97.14|97.5|99.78|99.63|99.22|101.7|101.28|100.77|100.62|99.27|94.4|93.49|94|92.61|92.84|91.25|89.51|91.66|92.34|92.37|88.63|89.75|91.9|90.7|85.91|87.66||95.4|95.73|98.24|95.68|92.31|92|93.04|94.4|92.62|91.02|90.17|90.75|92.57|94.9|94.03|91.23|89.22|89.49|89.99|91.69|89.29|91.13|92.35|97.28||97.53|99.03|99.5|101.07|102.38|102.01|105.25|104.59|110.25|108.96|110.55|107.59|107.69|107.52|107.62||106.93|106.5|104.86|102.22|102.04|103.29|106.01|104.38|107.05|108.96|110.35|113.4|112.37|110.29|110.87|111.99|109.02|110.71|116.47|116.36||121.12|120.13|118.55|117.13|114.88|113.53|116.95|113.96|114.11|111.07|109.4|112.37|113.9|112.22|106.86|108.13|106.02|105.27|102.15|103.92|105.45|110.13|110.75|110.02|106.44|103.18|102.61|103.12|105.07|105.77|103.35|102.7|102.55|104.48|104.62|102.38|102.62|100.72|102.08|99.5|101.51|101.33|103.23|101.61|99.93|98.09|98|102.08|103.12|104.05|105.57|102.68|105.45|106.94
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||19.53|19.87|19.66|18.01|17.42|18.06|20.07|19.29|20.13|22.4|24.55|23.93|24.53|22.43|21.38|18.79|18.78|16.04|17.13|15.62|16.47|14.47|12.12|11.86|12.19|12.52|12.92|12.13|11.13|10.82|10.99|11.76|11.92|12.05|12.28|13.37|12.73|11.66|11.55||12.43|12.5|11.69|12.34|13.24|13.47|13.66|13.35|13.82||13.69|12.84|13.9|12.94|14.1|14.54|14.68|15.34|15.26|15.17|14.58|14.67|13.74|13.79||14.82|14.19|13.83|13.23|14.04|14.08|13.8|12.74|12.5|12.07|12.16|10.4|10.02|10.79|10.84|12.26|12.36|13.15|12.01|11.61|11.44|11.58|11.66|11.63|12.23|12.03|12.09|12.61|12.92|12.23||12.87|13.37|13.55|13.98|13.37|13.72|13.84|14.35|14.84|13.91|14.06|14.22|14.89|14.34|14.72|15.18|15.09|15.58|15.29|15.35|14.84|14.04|13.14|12.46|14.12|14.49|14.82|14.88|12.73|12.07|12.45|12.07|14.03|13.52|11.38|11.35|9.74|9.8||10.49|10.86|11.19|10.9|10.32|10.1|10.62|11.14|10.84|10.73|11.1|10.75|11.29|12.1|12.07|11.25|10.68|11.17|11.53|12.63|12.19|11.95|11.82|12.32||13.17|13.18|13.49|13.75|13.65|14.01|14.09|14.04|15.5|15.05|14.96|14.69|14.48|14.96|15.04||15.68|15.32|16.37|15.18|16.26|15.77|15.17|14.51|16.08|16.03|16.47|17.42|17|17.37|16.45|16.54|16.33|17.83|18.4|18.87||19.65|19.86|20.86|21.74|21.19|22.4|22.76|23.11|23.66|23.88|24.76|25.97|31.1|29.53|32.77|31.86|33.36|35.61|33.63|33.57|30.9|32.19|33.91|32.79|33.78|34.62|35.01|33.97|35.48|35.73|34.92|35.48|33.89|31.59|32.06|31.72|32.07|31.48|34.1|33.75|33.42|34.31|35.48|34.47|35.78|35.11|34.73|35|36.73|35.1|36.29|35.82|36.37|35.16
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||76.12|81.01|76.92|77.41|76.5|79.47|81.5|79.03|80.66|82.29|82.19|80.28|79.18|74.81|85.11|89.43|88.25|85.29|81.96|82.15|83.25|82.28|80.7|77.89|78.18|79.13|81.35|80.61|77.05|71.52|70.87|67.87|66.21|65.22|64.8|64.39|64.78|61.19|63.93||62.34|69.74|70.12|71.7|74.13|73.35|68.52|69.52|71.05||67.28|68.21|73.12|72.3|71.89|74.8|78.28|80.68|83.67|81.11|82.34|83.1|79.81|80.38||82.24|77.85|74.26|70.59|74.38|73.21|72.9|73.08|78|73.19|72.73|69.7|69.37|71.96|69.41|71.72|73.42|77.4|72.44|72.37|71.14|73.17|69.9|70.46|73.01|71.51|73.5|74.77|71.95|69.07||68.37|71.8|70.21|69.68|72.59|77.03|76.43|79.09|83.88|84.84|86.89|87.09|91.54|88.72|88.29|90.28|86.51|89.55|88.67|90.33|86.83|85.82|77.88|74.95|77.93|79.95|80.64|76.74|73.98|78.64|84.9|87.47|83.2|86.21|87.85|86.7|82.25|84.45||85.78|88.99|92.07|91.08|87.13|87.56|91.87|93.04|93.09|90.42|90.05|87.85|92.95|92.97|91.54|84.67|84.19|88.91|89.41|94.7|89.47|91.57|91.42|94.02||105.96|95.16|97.21|95.11|92.56|95.22|98.94|97.37|102.94|103.61|101.23|100.89|101.04|99.52|102.27||99.11|96.71|93.99|90.53|91.62|90.96|96|91.87|92.07|92.29|95.32|98.06|98.46|92.96|92.88|93.73|94.07|94.16|94.76|90.5||92.65|91.59|89.72|90.02|90.33|90.46|91.06|88.26|89.6|88.27|86.33|89.91|90.5|92.81|87.51|84.29|81.5|80.72|79.21|77.99|73.84|74.58|74.6|74.35|73.39|73.1|74.48|72.9|72.2|72.61|70.17|70.64|72.32|71.87|73.09|72.71|73.23|71.83|73.06|72.25|71.8|74.78|76.84|76.35|78.09|76.07|74.37|74.15|77.07|78.91|79.05|79.54|77.5|76.89
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||66.25|68.31|67.09|67.51|69.24|70.69|72.78|72.19|72.43|70.88|69.16|68.99|68.96|66.97|69.76|69.47|70.9|70.83|69.48|69.96|69.62|70.16|69.42|68.95|68.67|69.21|69.94|69.24|67.58|66.19|66.94|65.12|67.26|67.46|65.94|66.86|67.05|76.51|75.17||75|72.36|72.84|72.9|74.59|74.26|73.78|72.63|71.75||70.54|70.23|72.3|69.78|70.1|71.83|72.98|72.79|73.89|74.9|73.77|72.6|71.39|70.33||71.66|70.57|69.36|68.28|68.68|69.34|69.11|69.49|71.79|70.32|71.62|71.54|70.1|72.9|74.59|74.09|74.28|76.07|77.09|76.8|76.66|76.87|75.93|75.52|78.74|77.84|79.74|81.35|80.58|79.35||82.11|82.85|82.87|81.26|80.52|79.21|78.11|78.9|79.16|79.33|79.45|79.44|80.34|79.27|78.36|78.06|77.82|80.3|80.6|80|81.26|82.5|82.35|81.91|82.25|83.71|86.09|87.14|85.12|83.1|88.77|89.41|87.96|88.01|87.53|86.42|87.11|87.86||89.95|88.76|90.41|87.97|89.28|88.23|86.78|85.29|94.3|93.09|92.32|93.82|94.83|95.84|95.58|95.55|94.97|95.54|98.48|99.19|97.82|98.58|98.74|99.05||101.25|100.97|100.83|100.92|99.77|101|101.7|100.97|102.52|102.94|101.2|101.24|102.01|100.98|101.35||100.52|100.62|101.14|99.33|101.33|99.97|102.5|101.01|100.96|101.13|100.63|100.93|100.55|101.05|100.44|100|99.01|99.72|100|99.46||101.8|102.23|101.16|102.2|102.07|102.82|103.74|101.69|100.92|100.58|100.28|100.52|101.12|102.32|102.49|101.65|99.8|98.76|97.06|94.7|92.48|99.73|100.51|99.84|100.32|99.59|99|99.34|99.08|98.16|97.18|96.83|96.08|95.71|96.28|95.04|95.77|94.54|93.58|92.2|91.72|91.26|91.47|89.93|89.03|88.41|87.4|88.05|88.92|87.46|87.51|89.4|96.28|97.89
01432|6508|/equities/extreme-networks|R2000GROWTH||14.21|14.36|14.04|14.01|13.78|13.79|14.42|13.3|13.63|14.02|13.73|13.51|13.69|13.2|13.63|13.9|13.7|13.65|13.07|12.9|13.08|12.97|11.47|11.05|10.79|10.82|11.07|10.8|10.6|10.39|10.62|10.25|10.43|9.25|9.31|9.37|9.31|8.83|9||8.95|8.92|8.94|9.31|9.5|9.58|9.03|8.73|8.71||8.73|8.59|9.34|8.85|8.8|9.23|9.66|10.01|10.16|10.03|10.04|10.26|9.88|9.92||10.07|9.61|9.31|9.28|9.57|9.29|9.58|9.81|9.96|9.53|9.87|9.49|9.32|9.54|9.3|9.84|9.97|10.3|9.94|9.93|9.6|9.83|9.4|11.3|11.79|11.47|11.75|12.07|11.9|11.7||11.56|11.88|11.7|11.5|11.72|11.99|11.89|12.38|12.59|12.27|12.21|12.2|12.66|12.23|12.26|12.43|12.05|12.41|12.52|12.81|12.22|11.42|11|10.74|11.06|11.31|11.29|10.72|10.77|10.94|11.27|11.61|10.94|11.49|12|11.87|11.05|11.48||11.87|12.17|12.62|12.59|11.97|12.1|12.42|12.7|12.43|12.19|12.18|12.04|12.52|12.49|12.69|12.07|12.15|12.31|12.29|12.74|12.49|13|13.47|13.83||14.29|14.31|14.31|14.59|14.53|14.25|15.11|14.77|15.3|15.76|15.7|15.87|16.56|16.02|16.03||15|14.37|14.11|13.81|13.82|13.37|13.89|13.26|13.29|13.49|14.39|13.78|14.01|13.54|13.21|13.48|12.83|13.5|13.46|13||13.58|13.39|13.36|13.45|13.14|13.01|12.89|11.95|11.77|11.4|11.16|11.38|11.46|11.51|11.5|11.92|11.37|10.32|9.83|9.96|9.67|9.56|9.63|9.77|10.22|10.24|10.02|10.1|10.17|10.39|10.1|10.09|10.19|10.32|10.44|10.14|10.39|10.14|10.29|9.85|9.8|9.89|10.05|9.83|9.71|9.44|9.06|9.27|9.58|9.85|9.77|9.83|10.24|10.08
01433|942668|/equities/the-joint-corp|R2000GROWTH||19|20.62|20.13|20.13|19.75|20.22|21.605|21.25|22.38|22.61|22.53|21.85|22.15|20.13|20.82|21.52|20.16|18.68|18.05|17.12|17.1|16.63|16.21|15.84|16.48|16.46|16.82|16.21|15.57|14.82|14.99|14.71|15.17|14.73|15.01|15.77|15.85|16.2|16.6||16.09|15.31|15.4|14.83|15|15.09|14.27|13.71|13.4||13.25|13.32|13.85|13.66|13.91|14.66|15.37|15.88|15.98|16.32|16.23|16.77|16.02|16.68||16.78|15.77|15.26|15.03|15.56|16.37|16.46|16.61|17.98|16.94|17.83|16.83|16.62|17.01|16.21|17.41|28.03|30.18|29.49|31.02|30.52|31.78|31.31|31.4|32.56|32.01|32.66|33.52|34.46|33.41||33.52|35.1|34.29|33.84|34.13|35.25|34.79|34.82|37.12|36.54|35.39|35.78|37.02|34.32|34.66|35.61|34.88|36.64|37.54|39.93|38.76|34.48|30.65|30.01|32.23|33.87|35.3|33.05|32.48|35.09|35.47|35.05|36.45|41|41.5|51.11|46.05|47.04||48.69|50.61|55.79|56.58|52.42|53.47|55.08|55.46|51.18|50.05|50.07|49.38|52.16|54.65|54.04|50.5|49.15|51.13|51.47|52.8|51.09|50.48|51.83|52.72||54.9|57.85|62.05|60.35|58.88|54.02|56.3|54.86|59.85|65.12|65.69|64.62|66.29|64.14|63.84||64.69|64.91|65.44|61.84|61.06|60.67|65.75|63.74|67.31|69.17|70.55|74.02|73.07|71.5|71.6|76.11|74.08|79.92|80.58|79.99||83.49|84.67|88.59|93.7|95.33|92.83|95.78|95.13|94.58|95.51|94.16|99.5|94.95|96.94|96.5|91.6|85.24|87.49|87.48|85.07|80.27|82.89|82.33|82.41|82.74|83.3|82.96|83.26|79.6|79.07|78.5|80.99|80.04|80.1|85.53|96.42|95.08|91.82|95.92|98.02|94.79|101.18|103.9|102|105.98|102.26|99.98|96.82|106.17|106.7|106.25|104.21|102.34|105.86
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||30.94|32.66|32.09|30.99|31.2|31.88|32.39|32.56|32.13|33.49|33.94|34.21|34.32|30.64|28.48|30.56|31.06|29.73|29.19|27.21|27.96|28.01|27.98|27.32|25.83|25.44|27.15|27.08|25.44|23.5|24.73|24.52|26.68|25.82|25.04|25.8|25.34|23.34|24.31||22.51|21.95|23.01|22.98|22.61|23.83|22.11|17.93|16.41||16|16.03|16.96|17.04|18.09|19.43|20.9|21.81|21.24|21.55|19.1|20.77|21.11|22.27||22.68|20.99|19.62|20.11|21.48|21.65|19.63|18.54|20.13|19.48|19.71|18.97|18.1|20.28|19.17|21.15|21.86|24.24|24.09|24.56|22.34|22.94|22.9|22.4|23.82|22.91|23.45|24.51|24.32|24.35||25.94|28.39|27.65|30.92|32.75|34.95|36.2|38.4|45.99|45.98|44.86|44|45.82|42.46|42.37|44.17|43.62|45.92|43.65|45.12|43.87|41.39|36.46|37.02|39.95|43.12|43.31|41.81|41.3|42.26|45.13|46.06|46.7|43.29|44.69|43.31|38.91|39.22||39.78|39.97|43.16|43|43.69|43.46|44.57|46.98|45.23|44.11|42.93|41.7|41.46|42.45|43.25|38.41|35.56|36.27|34.97|35.44|33.6|33.88|33.17|33.66||36.69|36.96|38.64|40.32|40.23|39.09|39.63|40.44|44|45.63|42.87|43.82|41.14|41.2|41.59||42.58|42.45|42.82|41.02|42.28|39.06|41.31|39.61|40.42|40.52|42.03|45.76|43.52|39.94|41.43|41.92|39.52|41.33|41.35|43.12||44.86|44.5|45.14|47.5|49.31|52.4|54.27|52.4|51.68|52.8|52.96|55.24|61.51|59.55|59.93|62.08|62.79|65.11|62.35|63.89|60.74|61.61|63.1|62.73|62.91|64.98|67.58|62.67|63.58|65.1|63.2|62.99|60.97|61.3|65.06|64.04|63.03|60.44|65.34|66.5|64.83|65.88|71.12|72.44|74.95|75.21|73.92|73.72|77.32|76.21|74.72|73.27|73.18|74.48
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||21.31|21.99|21.49|20.65|20.44|20.47|20.48|19.99|21.24|20.27|19.46|19.58|21.02|19.73|19.5|20.13|20.47|19.61|19.09|18.88|18.87|18.47|18.15|17.65|17.56|17.44|18|17.55|17.21|16.31|16.59|16.27|16.43|16.51|16.93|18.03|18.04|17.26|17||17.05|16.82|17.52|17.55|18.38|18.35|18.59|17.89|17.32||17.11|16.21|16.97|16.26|16.51|17.28|17.86|19.51|19.95|19.05|18.61|19.51|18.52|18.01||18.27|17.07|17.05|16.77|16.75|16.29|16.33|16.24|16.76|15.98|15.8|15.32|15.62|15.95|17.21|17.39|15.04|15.17|14.17|14.49|13.92|14.57|14.01|13.98|14.87|14.27|14.87|14.96|15.47|14.62||14.97|15.47|14.72|15.05|15.98|15.98|15.04|14.07|14.61|13.98|14.08|13.03|14.26|11.83|10.43|11.55|11.56|12.32|12.09|12.45|12.01|11.73|9.2|9.19|9.54|10.93|11.33|10.52|9.34|9.68|10.36|11.45|10.6|12.15|14.72|14.03|17.48|18.28||18.81|19.85|21.57|21.75|21.71|22.19|24.34|25|25.01|24.54|25.37|24.65|25.69|26.6|26.65|25.03|24.47|25.13|24.81|26.86|26.55|27.84|28.28|29.64||31.56|31.35|32.2|32.83|32.91|32.37|34.54|33.72|38|39.41|37.97|37.98|37.39|36.53|42.08||39.75|39.72|37.99|36.58|37.47|37.5|37.94|36.99|37.22|38.82|38.96|39.66|39.33|36.92|37.67|39.27|37.72|39.23|39.48|36.88||38.23|37.66|36.84|38.25|37.5|37.49|38.98|39.51|37.99|37.13|35.88|36.98|36.1|37.03|29.23|28.87|28.97|29.07|28.75|28.3|27.4|28.14|25.85|30.58|30.68|30.56|30.72|30.6|29.99|30.15|29.86|29|28.05|28.61|29.63|29.31|28.98|28.13|29.95|29.22|28.83|29.75|29.94|31.67|30.75|30|30.2|29.65|29.76|30.79|30.15|28.81|28.67|29.92
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||13.09|13.92|13.56|12.71|12.52|12.88|13.75|13.58|14.08|14.01|14.37|13.6|13.8|13.53|13.83|14.13|14.39|14.74|14.59|13.02|13.08|12.13|11.2|10.12|10.49|10.26|10.94|10.96|10.7|9.7|9.62|9.82|10.51|10.8|10.49|10.77|10.89|10.73|10.35||10.15|9.88|8.43|14.71|15.23|14.99|14.5|14.9|14.91||14.81|14.26|15.13|15.03|15.53|17.89|19.29|20.44|20.53|21.08|17.76|18.89|16.7|17.52||18.5|17.43|16.04|15.71|16.41|16.64|16.54|16.46|17.18|17|17.17|14.44|14.81|16.5|17.88|20.66|21.83|23.48|22.78|22.19|21.6|22.23|23.02|23.52|23.63|22.94|24.53|26.17|26.65|26.25||26.42|27.95|26.97|27.58|28.57|29.93|30.12|31.7|34.25|34.89|34.48|33.82|35.71|36.14|36.14|36.77|34.04|33.12|30.87|30.75|30.7|30.65|28.15|26.32|31.1|31.15|31.6|29.76|28.19|28.02|30.17|31.65|29.1|29.6|29.51|29|26.29|27.32||28.5|25.92|27.46|28.8|26.81|27.21|27.89|28.8|27.27|27.34|27.89|27.49|29.42|29.81|29.7|27.87|26.58|28.34|30|31.34|31.33|33.18|34.46|36.63||38.24|40.81|43.42|43.7|43.63|43.5|45.31|44.84|47.8|50.69|49.79|48.94|49.52|50.9|53.15||50.79|52.59|51.76|47.89|47.92|48.18|54.08|52.88|52.57|55.8|55.78|57.23|54.62|51.33|51.45|53.15|53.36|57.16|58.47|57.81||61.67|61.71|62.49|62.17|63.66|61.92|61.69|60.48|59.27|56.79|55.81|58.12|58.54|55.62|52.46|51.9|52.6|53.16|54.46|46.22|46.81|46.84|46.74|44.44|43.83|47.18|47.95|49.4|49.5|49.5|49.67|49.17|48.21|47.68|48.28|47.01|48.23|46.81|47.43|46.01|44.76|44.91|46.59|45.79|44.95|44.24|43.23|41.71|44.37|44.22|45.41|44.42|44.74|42.72
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||16.21|18.41|17.95|16.9|16.41|16.85|17.34|17.64|17.93|18.32|17.47|16.43|16.91|16.23|15.84|15.56|15.1|14.5|13.8|13.74|14.5|14.81|15.2|15.13|16.77|16.69|17.23|17.12|16.7|15.85|16.12|16.29|16.72|16.09|15.24|16.66|16.15|16.15|15.53||14.45|13.76|13.03|12.87|13.71|13.95|13.91|12|11.61||11.04|9.8|10.98|10.59|10.77|11.8|12.67|13.48|13.6|12.82|13.43|11.98|11.2|11.85||11.56|10.24|9.91|9.99|10.84|10.7|9.99|9.94|10.78|9.06|9.09|8.04|7.96|9.23|8.26|9.45|10|11.15|10.7|10.69|10.28|10.56|10.77|11.27|12.17|12.27|12.51|13.68|13.64|13.12||13.56|14.17|13.94|13.73|14.23|15.26|15.98|16.51|16.64|16.38|15.86|15.95|16.67|15.29|15.16|16.02|15.48|16.08|15.12|15.94|15.48|14.79|13.78|13.16|15.69|16.65|16.67|15.31|14.82|14.7|15.72|16.89|16.67|17.81|17.85|17.79|17.11|17.91||17.99|19.02|20.14|20|19.05|18.97|19.32|19.03|17.48|17.47|16.59|16.03|16.55|17.77|16.64|15.77|15.15|15.94|16.39|16.64|15.69|16.34|17.23|17.16||18.77|18.63|18.95|20.58|20.05|20.54|20.9|21.45|22.83|23.68|21.83|22.93|22.68|22.99|22.8||23.97|23.35|23.34|22.67|22.51|21.52|23.11|22.84|23.23|22.71|23.46|25.39|25|23.04|22.79|24.1|23.64|24.43|23.59|23.67||25.13|25.14|26.27|27.87|27.06|26.88|27.32|25.9|33.93|34.92|34.79|35.22|35.25|35.89|36.02|34.69|32.65|30.98|29.71|30.09|28.92|29.32|29.71|29.39|28.97|28.99|28.14|27.59|27.92|28.6|28.03|29|28.54|28.88|29.33|28.96|29.26|29|29.99|29.89|29.95|30.96|32.9|32.02|33|32.43|32.56|32.44|34.2|33.67|34.05|34.15|35.6|35.33
01438|52320|/equities/anavex-life-sciences|R2000GROWTH||9.69|10.57|10.24|10.16|9.91|10.08|10.58|11.06|11.44|11.87|11.65|10.99|11.67|10.8|11.45|11.66|10.83|10.53|10.34|9.88|10.26|10.63|10.76|10.79|11.06|11.17|11.88|11.47|11.2|10.6|12.7|12.86|12.63|12.31|12.17|12.78|12.55|11.91|11.04||10.3|10.01|9.89|9.91|10.09|10.17|10.45|9.46|9.09||8.47|7.72|8.1|7.54|7.55|8.1|8.54|9.04|8.91|8.26|8.58|8.37|8.24|9.11||9.71|9.06|9.1|9.04|9.27|9.62|9.27|8.72|9.43|8.72|8.59|7.75|7.31|7.69|7.59|8.35|9.03|9.76|9.26|9.05|8.59|8.99|8.92|9.03|9.67|9.63|9.88|10.44|10.73|10.51||11.1|11.67|11.26|11.33|11.8|11.98|12.3|12.04|12.84|12.64|12.31|12.27|12.93|12.6|12.48|12.73|12.41|12.88|12.54|13.1|12.47|11.7|10.65|10.08|10.97|11.19|11.19|10.22|10.15|10.37|10.63|10.78|10.53|10.96|10.74|10.62|9.74|10.74||11.39|11.64|12.66|12.72|12.12|12.5|12.64|11.74|11.1|11|10.43|10.23|10.55|11.04|13.08|12.17|11.56|12.29|12.94|12.6|12.38|12.65|13.58|13.22||14.39|13.72|14.69|15.4|15.47|15.53|15.67|15.37|16.24|17.69|17.34|17.4|17.55|17.73|19.1||19.5|19.33|18.56|18.11|18.14|17.92|19.14|18.17|18.56|18.84|18.66|19.96|18.66|17.99|17.03|18.04|17.91|19.4|20.44|19.45||18.99|17.97|19.39|20.24|20.12|20.94|21.75|21.5|22.39|22.48|21.34|22.25|23.31|23|22.64|22.08|21.38|20.24|18.74|18.11|17.38|17.9|17.86|17.84|17.98|17.88|18|17.76|17.52|17.84|17.67|17.24|16.88|17.22|17.42|16.93|17.63|17.3|17.95|17.95|17.82|18.41|19.23|18.74|19.29|17.64|17.4|16.87|17.63|16.97|17.07|16.82|18.13|18.7
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||28.64|31.34|31.41|30.73|29.6|30.56|30.28|30.93|32.94|32.98|33|29.12|33.37|31.01|31.69|32.44|31.93|28.6|25.05|25.01|26.47|26.81|26.46|25.43|25.09|25|27.17|26.27|24.99|23.61|24.21|23.83|24.81|24.83|24.43|25.23|23.47|23.58|23.75||22.23|21.7|21.17|21.22|22.64|23.08|23.55|21.25|21.82||21.91|20.3|20.98|20.63|19.74|20.83|23.28|24.49|23.89|22.02|23.78|23.27|22.86|23.44||23.51|22.53|21.52|22.25|23.31|22.44|22.33|22.99|24.53|23.74|24.01|22.05|22.31|25.85|26.65|29.45|32.95|34.55|33.16|32.91|30.31|31|30.42|31.87|29.79|28.91|30.14|33.64|35.85|37.85||42.75|41.12|39.29|39.27|40.67|40.63|41.23|40.8|43.01|41.7|40.15|40.32|42.5|40.49|41.15|42.82|42.77|43.6|43.05|44.58|42.69|40.09|37.78|36.75|36.25|37.68|38.79|38|37.93|38.01|38.17|40.68|39.64|39.86|40.89|39.94|39.61|41.44||39.97|40.02|41.74|42.44|41.21|41.87|43.92|45.38|43.15|43.33|40.85|40.51|40.76|42.66|42.43|40.95|38.26|41.25|41.01|41.17|40.01|40.36|41.15|41.5||44.75|42.05|45.58|46.56|47.22|47.78|48.28|48.32|52.02|50.91|47.38|47.88|48.4|48.91|49.8||51.42|48.81|48.64|47.37|46.78|43.27|45.15|44.48|45.71|45.59|46.49|49.35|49.47|47.72|44.21|47.02|45.21|47.7|46.47|48.68||51.59|51.14|50.89|53.1|53.45|53.25|56.43|55.32|62.74|62.21|61.04|62.38|61.71|63.25|65.72|64.76|63.41|62.89|57.5|58.63|57.07|58.83|58.17|58.09|57.63|57.16|54.07|53.44|58.75|59.6|59.95|58.93|58.01|57.76|56.58|53.93|54.04|52.94|53.96|56.64|59.3|61.4|63.98|64.41|64.71|63.06|63.19|63.89|67.5|66.79|67|66.86|65.48|64.04
01440|20894|/equities/pros-holdings-inc|R2000GROWTH||21.23|23.08|22.13|21.74|22.81|23.81|25.72|26.24|27.14|27.51|27.09|26.49|27.18|25.1|26.69|25.87|26.28|26.8|25.05|24.9|24.37|23.86|23.86|23.11|25.44|25.69|26.17|26.25|24.83|24.14|24.51|23.72|24.46|25.45|27.64|28.88|28.67|27.51|27.86||27.11|26.23|27.38|27.97|29.89|30.53|27.8|25.93|25.19||25.1|24.76|26.52|25.9|26.06|28.15|29.12|31.35|30.06|29.26|29.5|29.93|28.37|27.29||27.28|26.26|25.93|25.86|27.59|27.44|27.56|25.35|26.45|25.28|25.9|24.23|23.99|25.44|26.65|28.53|29.41|30.85|28.64|28.91|27.93|28.74|28|27.99|30.44|29.12|29.78|30.52|30.89|29.67||30.1|31.29|29.84|28.77|28.37|29.64|29.83|31.83|34.85|34.25|33.31|33.01|34.17|31.26|30.81|32.07|32.1|33.58|32.75|33.13|33.28|31.75|30.1|28.34|29.38|30.84|31.09|29.72|29.36|29.25|31.21|32.46|30.87|31.78|31.7|31.95|29.78|29.91||30.78|30.62|32.26|32.32|29.51|32.72|33.64|34.27|32.74|30.63|29.39|27.75|27.99|28.27|27.71|27.25|26.05|26.6|26.55|27.94|26.43|26.8|26.88|28.27||29.2|30.42|31.42|33.02|32.15|31.65|32.18|32.59|35.13|35.94|34.49|35.42|34.52|34.98|37.15||35.6|35.52|36.13|34.83|36.8|33.73|34.47|33.39|33.63|33.19|33.34|34.57|33.41|32.79|31.44|34.62|34.02|36.32|35.24|34.94||36.46|35.79|37.84|38.04|38.8|38.48|37.78|36.45|35.75|34.94|33.79|33.62|32.51|31.91|30.49|30.42|30.02|31.62|30|30.57|30.17|31.18|32.83|32.77|33.47|33.63|34|34.29|34.27|34.13|33.56|33|33.16|34.13|35.05|35.07|35.6|35.52|36.85|35.48|36.37|36.39|39.25|39.16|38.96|38.29|38.11|37.82|39.66|39.71|39.13|38.54|39.62|39.85
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||84.66|85.89|84.9|84.85|85.74|86.96|87.76|87.73|88.9|88.71|87.76|86.23|85.84|84.17|84.79|84.19|83.82|84.23|84.55|84.55|84.36|82.74|81.18|80.64|80.21|78.34|79.46|78.82|78.04|75.75|77.04|75.43|76.23|75.63|76.19|76.38|76.68|75.74|76.93||77.72|76|75.28|75.23|76.2|75.88|74.17|75|75.44||74.43|74.16|77.62|76.83|76.97|79.25|80.8|81.85|83.11|82.6|83|83.23|81.4|82.21||82.09|81.82|81.4|81.07|81.5|80.34|80.52|81.53|83.53|81.04|81.86|79.49|80.34|81.27|81.56|81.12|81.35|82.58|81.97|82.1|83.46|84.71|84.88|83.26|86.26|87.07|90.53|90|88.15|85.92||84.63|84.05|82.86|82.65|83.25|82.76|83.95|84.53|83.69|85.43|84.98|85.02|86.18|84.98|85.22|84.9|84.25|85|85.21|84.86|85.85|86.39|85.03|88.32|83.69|81.91|80.5|79.41|79.25|80.68|79.84|80.43|79.72|81.28|81.25|78.88|71.48|72.98||74.63|74.54|76.25|76.01|75.33|75.71|75.79|77.7|76.88|75.33|75|75.03|75.28|76.07|76.21|76|76.12|76.84|77.43|77.96|75.89|76.68|77|77.34||78.19|78.49|78.45|79.01|78.39|79.2|80.44|80.29|81.82|79.73|80.26|79.28|79.55|79.81|79.895||79.6|78.47|77.06|75.31|75.36|74.75|74.76|74.27|75.08|77.66|78.08|78.45|79.49|78.6|77.68|78.92|78.2|77.3|77.94|77.06||79.84|80.34|80.4|79.73|80|80|80.17|80.01|80.06|80.04|79.1|78.84|78.62|79.15|76.36|77.29|74.33|73.89|72.14|75.26|75.24|75.99|76.82|76.09|76.72|76.17|74.81|74.67|75.79|76.18|76|75.27|74.8|74.37|74.91|74.69|74.68|73.75|73.22|71.95|73.36|72.45|73.73|72.24|72.66|71.99|71.25|70.14|70.74|70.41|69.46|68.38|68.96|69.06
01442|1073208|/equities/nlight-inc|R2000GROWTH||12.73|13.26|12.74|11.97|11.88|12.45|13.3|12.98|14.11|14.34|13.22|12.8|12.89|11.68|12.72|12.73|13.08|13.02|12.37|12.26|12.26|12.25|11.69|10.95|11.25|11.27|11.45|11.3|10.73|10.45|10.41|10.13|10.15|10.21|10.2|10.66|10.54|9.89|10.31||9.97|10.22|10.24|10.81|11.47|11.37|11.6|11.02|10.95||10.5|10.49|11.11|11.38|11.62|12.55|13.56|13.96|13.61|13.07|12.76|13.25|12.59|12.27||11.75|11.09|10.65|10.76|11.31|11.18|11.65|11.39|11.74|11.09|11.94|11.43|11.26|12.02|12.49|13.3|13.86|14.57|14.24|13.78|13.15|13.2|12.57|12.78|13.74|13.89|14.07|14.58|15.03|15.17||15.01|15.41|15.73|15.7|15.5|15.94|15.73|16.4|17.45|17.51|17.34|17.69|18.1|17.23|17.53|17.8|17.62|17.98|17.68|18.58|17.87|16.88|15.59|14.15|15.05|15.47|15.63|14.66|14.38|14.88|15.96|15.05|15.34|16.3|15.41|15.25|14.57|14.93||15.31|18.92|19.55|19.7|19.18|19.22|19.76|20.26|19.75|19.41|19.17|18.79|19.81|20.4|20.69|19.32|19.1|19.7|19.95|20.8|19.5|19.53|20.12|21.4||22.87|23.32|24.02|24.31|23.18|23.42|24.9|25.26|25.8|25.23|23.95|24.35|24.18|24.53|25.1||25.08|24.49|23.96|23.28|23.72|24.15|24.59|24.8|24.85|25.69|25.51|25.97|25.11|24.63|24.41|24.9|24.43|24.89|25.47|25.25||26.15|26.37|27.1|27.01|26.77|27.13|27.59|27.41|26.98|27.23|27.22|27.5|28.9|29.68|31.75|32.97|31.97|30.02|28.12|28.05|27.04|27.53|27.86|27.83|28.18|27.83|27.09|26.76|26.31|26.7|26.05|25.55|25.61|25.64|25.85|25.09|25.33|25.58|26.95|28.19|27.83|27.49|28.21|27.9|27.7|27.18|27.24|26.97|28.78|29.64|28.52|27.5|27.37|26.84
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||33.45|34.25|33.49|33.79|33.78|34.3|33.71|33.25|33.98|32.38|32.74|32.41|30.85|30.04|31.7|30.44|30.51|30.56|29.66|30.54|30.2|29.85|29.74|29.11|30.47|30.45|30.51|30.32|29.43|28.3|27.52|26.86|27.69|27.48|27.69|28.36|28.72|26.97|28.32||27.47|27.69|28.47|29.26|29.86|30.04|29.1|28.99|29.47||29.25|28.83|30.31|30.05|30.02|30.58|31.57|32.04|32.49|32.48|32.31|32.15|32.41|32.86||33.24|32.2|30.28|27.17|29.71|30.08|30.04|30.57|33.39|32.97|32.39|32.07|30.15|31.2|30.79|31.63|32.5|32.88|32.37|32.17|31.06|32.09|31.18|30.89|31.71|30.91|33.33|33.51|33.91|32.76||32.5|32.63|32.03|32.3|32.59|32.12|32.28|33.19|32.66|32|33.04|34.63|36.57|34.96|35.55|35.8|36.51|37.41|37.3|38.34|38.85|37.9|36.1|35.77|36.19|35.71|35.64|35.02|34.55|35.78|36.72|36.44|34.83|36|36.69|36.46|35.19|36.24||37.16|37.13|38.67|38.41|36.88|37.78|39.1|39.33|38.62|37.24|36.74|36.56|37.36|37.77|37.64|36.52|36.85|37.15|38.11|38.15|33.35|33.57|36.12|36.37||36.29|37.63|38.06|38.85|38.13|39.72|41.05|40.39|41.64|41.52|42.31|42.69|42.56|41.35|41.97||40.87|41.08|40.49|38.66|41.86|47.05|48.83|48.06|47.57|50.52|50.7|50.03|50.3|48.07|46.88|46.52|45.18|47.04|48.69|48.54||50.56|51.67|52.22|50.25|53.75|51.58|51.94|50.55|49.45|48.69|48.38|49.4|48.62|48.44|47.58|46.56|44.34|43.34|41.62|41.55|40.81|42.23|42.98|42.4|43.18|42.58|42.54|42.98|42.31|41.29|40.18|40.9|40.04|41.52|42.14|40.41|41.38|42.1|40.51|39.59|43.65|43.7|44.05|42.83|43|42.51|41.16|40.57|41.15|40.82|39.72|39.28|39.09|38.98
01444|16918|/equities/the-childrens-place|R2000GROWTH||44.33|45.52|43.68|44.63|44.31|47.31|50.16|48.93|54.95|49.93|49.25|48.84|47.68|46.62|49.74|46.85|47.82|48.09|45.9|45.9|43.34|42.37|41.12|39.87|44.04|44.54|44.43|45.16|44.53|42|40.75|40.24|40.61|40.99|41.12|42.12|41.77|39.49|40.57||38.35|38.92|38.56|40.86|43.05|43.89|42.42|42.41|44.74||44.06|42.57|45.01|44.41|43.62|44.28|45.43|46.55|46.41|46.3|45.31|46.34|46.01|47.48||47.92|47.12|46.15|40.47|43.95|45.65|47.74|43.22|48.25|46.95|46.99|46.64|45.37|47.26|48.1|48.24|48.59|51.38|49.07|50.85|46.33|47.29|46.4|45.58|48.7|48.53|52.41|52.92|54.56|51.95||51.7|53.75|51.44|51.91|49.87|50.69|50.7|51.24|51.79|49.85|49.3|49.57|54.14|50.97|50.18|50.79|48.41|51.13|51.01|53.62|54.36|55.05|51.94|51.54|51.53|54.31|55.65|58|52.65|56.14|60.69|63.91|58.9|62.96|63.69|60.77|57.63|61.46||64.69|66.2|69.48|70.55|66.22|67.41|70.5|71.14|71.67|69.2|66.15|67.2|70.31|73.13|70.75|70.44|70.15|70.88|72.87|69.24|63.09|64.14|68.3|69.37||73.55|74.13|72.72|73.73|71.35|72.22|75.36|75.94|81.82|79.66|79.29|81.23|81.2|79.28|78.54||76.72|75.59|76.71|71.94|76.32|77.82|82.52|81.54|81.5|88.65|89.01|91.98|91.95|90.2|87.46|86.17|84.94|86.53|89.23|93.99||96.24|102.33|103.82|103.1|111.41|104.55|108.62|105.08|102.42|96.86|95.94|99.34|95.94|99.48|100|98.29|91.06|85.63|82.89|83.96|83.11|83.61|85.98|83.5|82.51|81.42|81.65|82.63|81.32|82.74|83.1|82.25|83|88.48|87|81.4|81.95|82.43|81.31|75.26|84.86|84.42|85.44|83.18|86.89|83.92|82.09|83.83|83.16|83.61|81.27|78.73|77.87|80.04
01445|52609|/equities/car-charging-group|R2000GROWTH||21.38|22.42|22.62|21.36|21.16|22.79|24.79|24.98|26.02|26.09|26.75|24.6|23.11|21.445|24.06|23.03|22.5|22.07|22.01|21.53|21.17|21.28|18.07|17.33|18.72|18.82|20.34|18.5|17.83|17.23|16.98|17.59|17.57|17.33|16.91|18.27|18.28|16.38|16.63||15.94|16.53|16.6|17.19|17.73|17.85|18.33|16.49|16.38||15.9|14.46|15.27|15.03|14.24|15.83|17.39|17.51|16.74|16.31|15.81|16.01|15.51|15.93||16.79|15.22|14.56|14.36|15.18|14.98|15.69|15.7|17.02|16.8|17.24|15.02|14.65|16.27|15.53|17.96|18.39|19.9|19.61|19.43|19.1|19.62|20.36|20.82|21.98|21.2|21.62|22.81|23.7|23.02||24.16|25.03|24.42|24.94|25.05|25.96|26.22|27.87|29.29|26.89|26.46|26.67|27.34|26.99|26.25|26.9|26.41|26.18|24.57|25.61|24.52|23.86|22.01|21.19|23.18|25.13|25.45|24.32|22.46|22.43|24.02|24.81|24.31|24.58|23.86|24.19|22.22|22.56||23.55|24.19|25.44|25.42|23.78|23.7|23.7|23.15|21.37|19.86|19.98|19.41|20.26|20.89|20.91|18.89|18.6|19.79|19.84|20.56|20.98|22.06|23.34|24.85||23.38|22.92|23.84|24.1|23.85|23.7|24.25|25.1|27.11|26.87|26.51|27.49|26.27|27.4|28.53||28.52|27.77|27.84|26.56|28.21|28.39|30.13|29.97|30.73|32.38|33.26|34.25|33.54|32.44|32.91|36.33|35.74|38.43|38.4|38.18||38.88|38.85|38.21|43.08|42.17|46.13|44.66|46.85|40.01|35.51|32.83|35|39.07|31.44|31.98|32.68|32.91|33.42|31.8|29.61|28.32|29.14|28.92|27.68|29.22|28.87|29.05|28.79|28.33|28.71|29.27|28.55|27.14|27.09|27.15|27.07|26.83|26.62|28.28|28.61|27.95|29.01|29.93|29.08|30.71|29.9|29.73|28.8|30.03|29.72|30.33|30.04|29.79|30.65
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||60.72|62.1|61.42|61.16|61.69|63.5|64.86|64.7|65.13|64.27|63.39|62.98|61.66|59.49|59.38|59.75|59.01|59.02|57.97|58.94|58.62|57.19|58.13|56.66|57.77|56.94|55.66|56.18|55.61|54.51|55.31|53.39|53.63|54.32|53.86|54.39|54.03|53.09|53.44||53.4|52.64|53.29|53.75|53.47|53.84|51.96|52.94|52.35||51.38|49.55|50.7|49.79|50.22|50.73|51.99|54.38|55.94|55.75|55.07|56.28|55.64|56.53||56.49|54.87|52.92|51.32|52.07|51.15|51.39|52.33|54.02|51.89|52.69|51.46|51.62|52.77|53.8|53.96|54.61|56.36|54.34|52.73|51.36|52.96|52.59|52.09|53.07|53.58|54.32|57.22|58.12|56.02||55.63|56.1|54.35|54.33|54.31|53.99|54.73|55.62|57.04|56.95|57.31|58.79|61.45|60.67|62.12|60.88|60.25|63.35|61.44|62.03|61.91|63.83|60.91|61.17|61.78|62.23|60.72|59.13|60.26|62.3|65.03|66.02|62.2|66.6|66.33|63.37|64.08|64.95||65.94|66.14|68.23|69.56|66.36|67.99|69.12|68.72|70.96|68.3|67.48|64.62|63.75|63.77|62.7|61.9|61.86|63.53|63.98|64.14|63.06|61.6|63.27|65.4||66.86|65.92|65.67|65.68|65.53|66.01|65.63|63.06|63.21|61.47|60.25|60.17|60.46|59.47|59.21||58.56|58.75|58.39|56.74|57.37|59.4|60.04|59.44|58.05|59.65|58.41|58.61|58.64|58.29|57.33|58.27|55.12|56.32|57.61|58.44||60.73|60.7|59.6|58.14|60.33|61.6|62.64|63.24|63.17|63.45|63.32|63.67|62.91|62.87|62.06|64.02|61.93|63.3|60.6|61.25|58.19|60|59.58|60.54|59.86|63.29|61.49|60.73|60.21|60.86|59.56|60.4|60.31|62.37|62.44|61.9|62.06|61.96|61.52|60.02|61.36|60.44|62.13|58.48|58.42|55.94|55|55.64|56.46|56.52|57.87|56.82|58.19|56.59
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||93.31|95.57|93.26|93.34|94.84|96.11|96.35|94.13|95.1|94.54|93.65|92.77|91.68|90.22|92.48|92.51|94.56|93.68|93.39|93.97|93.41|92.6|92.13|90.76|91.02|90.53|91.36|89.82|88.65|84.54|85.93|84.55|85.5|86.24|86.94|87.11|86.57|85.11|85.6||85.5|86.28|86.03|86.16|87.98|86.27|85.15|85.8|87.49||87.81|88.46|93.75|94.14|95.03|96.72|99.18|100.71|102.71|102.73|100.14|100.34|97.58|98.82||99.19|97.6|94.76|95.56|96.66|97.81|98.24|100.7|100.74|99.1|99.41|97.05|96.48|98.6|98.95|102.02|102.76|102.89|99.61|99.42|99.37|101.3|98.95|98.81|101.47|101.78|103.16|103.94|102.51|100.13||100.67|100.71|100.41|100.03|100.47|101.58|101.66|102.31|104.62|104.78|107.32|107.05|108.04|107.22|107.97|106.67|106.84|108.64|109.39|108.52|107.89|106.91|105.35|103.96|104.38|105.2|102.37|101.59|103.55|104.7|105.47|105.29|102.7|104|103.12|102.47|99.74|99.4||99.84|98.8|98.92|97.25|94.94|95.88|97.07|97.07|95.79|92.79|92.66|93.25|94.12|94.1|94.15|92.7|91.39|91.8|94.11|97.67|96.02|96.16|97.42|99.49||102.77|103.02|103.61|103.78|105.12|105.07|109.14|108.16|110.05|107.74|106.6|105.79|106.06|104.28|104||103.22|102.65|101.7|99.74|101.64|102.1|102.33|100.4|100.36|102.13|101.14|101.98|102.47|100.84|100.52|100.46|97.15|98.62|100.92|100.71||104.43|103.37|103.74|102.88|103.33|103.81|105.21|104.69|105.46|105.45|104.76|105.37|106.17|105.99|101.57|98.79|97.48|96.56|94.7|93.47|92.34|94.11|95.31|94.26|94.71|94.19|94.06|94.01|94.27|94.13|91.87|91.83|91.92|91.76|92.36|91.7|93.13|92.68|92.16|90.08|90.68|90.14|90.85|91.08|91.67|90.82|89.57|90.36|90.76|92.07|93.31|92.75|95.22|94.59
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||65.37|67.43|66.41|67.58|67.32|69.12|69.2|67.79|69.55|69.12|68.42|68.39|67.59|67.6|68.07|66.76|66.95|67.06|66.25|67.14|67.33|66.98|65.01|64.46|62.68|61.85|63.05|62.55|61.86|54.03|53.4|52.33|52.27|52.29|52.92|53.07|53.66|51.88|53.19||53.28|53.29|53.06|53.31|54.02|53.38|51.88|52.03|51.94||50.86|50.55|53.86|53.25|53.16|54.93|57.1|58.18|59.66|57.97|55.98|55.95|54.74|53.85||54.42|53.83|53.21|53.22|54.44|54.41|52.85|53.14|54.04|52.51|53.1|53.3|52.24|52.47|53.44|54.06|54.62|56.4|55.12|54.19|54.15|56.18|55|54.86|57.28|57.34|59.74|59.66|56.32|52.46||53.15|53.01|52.06|51.9|51.67|52.05|52.11|52.64|54.26|55.24|54.17|55.23|58.36|56.99|57.08|57.56|57.86|59.77|62.24|60.55|58.77|57.91|56.58|55.26|55.05|55.3|55.9|55.35|55.15|55.55|57.59|56.66|54.59|57.05|57.49|56.27|57.31|57.98||58.5|57.74|58.43|57.29|57.81|57.93|57.05|57.57|56.31|55.39|55.18|55.55|54.77|54.69|51.66|51.52|50.69|52.64|53.21|54.24|53.5|54.31|56.49|57.24||58.09|57.94|57.71|57.59|58.86|59.38|59.2|58.3|59.41|58.88|59.36|59.24|60.07|59.44|59.53||58.51|58.13|57.34|55.77|57.19|57.97|58.18|56.31|56.27|57.59|57.6|59|58.05|57.39|57.34|57.36|54.92|55.33|56.59|56.91||60.33|60.86|60.02|60.22|60.53|59.84|59.97|60.21|60.88|62.64|58.35|57.79|58.07|56.42|54.6|54.38|54.04|53.98|52.64|52.7|52.07|52.29|51.65|49.17|48.08|46.97|45.85|43.53|43.36|43.61|42.67|42.69|42.65|43.36|43.09|42.21|42.66|42.18|41.66|41.1|42.12|41.57|42.38|41.35|41.18|40.62|40.39|40.97|41.49|42.35|43.29|42.09|43.01|42.46
01449|1168402|/equities/arko-corp|R2000GROWTH||10.01|10.11|10.02|10.02|10.13|10.11|10.13|10.03|10.17|10.09|10.09|9.68|9.53|9.44|9.37|9.26|8.99|9.1|9.05|9.22|9.13|9.19|9.1|8.94|8.97|8.76|8.97|9.06|9.17|8.96|9.09|8.88|8.76|8.66|8.64|8.69|8.77|8.41|8.54||8.23|8.16|8.22|8.29|8.52|8.49|8.35|8.3|8.34||8.01|8.03|8.17|8.17|8.23|8.37|8.45|8.61|8.87|8.9|8.92|9.07|8.81|9.03||9|8.91|8.75|8.52|8.46|8.38|8.19|8.18|8.61|8.29|8.22|7.9|7.61|7.61|7.74|7.96|7.94|8.12|9.58|9.57|9.27|9.32|9.18|9.15|9.53|9.46|9.63|9.56|9.55|9.45||9.46|9.43|9.1|9.17|9.14|9.1|9.04|8.98|9.31|9.34|9.1|9.07|9.67|9.29|9.15|9.05|8.99|9.19|9.13|9.28|9.22|8.82|8.29|8.23|8.29|8.29|8.42|8.18|7.96|8.24|8.39|8.49|8.06|8.35|8.42|8.15|8.22|7.58||8.23|8.19|8.46|8.52|8.17|8.08|7.99|8.15|8.16|8.08|8.19|8.22|8.38|8.56|8.22|7.8|7.73|7.6|8.01|8.37|8.02|8.14|8.38|8.37||8.69|8.79|8.8|8.45|8.08|8.17|8.5|8.46|8.6|8.63|8.77|8.78|8.65|8.65|8.54||8.52|8.5|8.44|8.16|8.32|8.06|8.4|8.46|8.75|9.24|9.53|9.81|9.64|9.32|9.24|9.27|9.13|9.43|9.74|9.79||10.26|10.22|10.11|9.78|10.04|10.03|10.31|10.26|10.55|10.38|10.18|10.4|10.43|10.24|9.89|9.99|9.95|9.93|9.59|9.6|9.55|9.68|9.87|9.81|9.71|9.74|9.67|9.76|9.82|9.73|9.63|9.92|10.15|10.11|10.2|10.15|10.31|10.06|10.36|10.1|10.3|10.06|10.32|9.75|9.71|9.67|9.57|9.67|10.03|10.16|10.12|10.12|10.15|10
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||14.63|15.24|14.78|13.73|13.9|14.61|16.13|15.08|15.76|16.56|15.58|14.66|15.01|14.66|14.84|14.45|12.33|11.66|11.71|11.02|11.33|10.69|8.73|8.15|8.41|8.65|9.21|9.12|8.47|8.02|7.74|7.7|7.79|7.91|7.93|8.83|8.45|7.59|7.57||7.15|7.16|7.01|7.58|7.85|8.4|8.52|8.06|7.84||7.3|6.27|6.83|6.53|7.07|8.2|8.79|9.18|9.37|9.26|8.81|8.95|8|8.64||8.86|7.98|7.39|6.94|7.78|7.59|7.69|7.41|7.84|7.23|7.76|6.48|6.32|6.94|7.37|8.79|7.64|8.25|7.77|7.58|7.17|7.77|7.56|7.48|7.93|7.78|8.15|9.04|9.8|9.37||9.46|10.12|9.81|9.92|10.24|10.62|10.8|11.72|12.15|11.32|11.01|11.16|11.58|10.91|10.89|11.54|10.9|11.14|10.73|10.77|9.81|8.86|7.96|7.49|8.18|8.83|8.97|8.75|8.31|8.18|8.47|8.81|9.33|9.52|8.81|11.24|9.81|9.89||10.66|10.87|11.4|11.39|10.53|10.9|11.67|12.5|11.56|11.38|11.38|11.51|12.42|12.63|12.28|11.32|10.92|11.72|12.09|12.48|12.51|13.38|13.83|14.1||14.9|15.07|15.97|16.15|15.58|15.83|16.11|16.76|18.77|19.24|18.97|19.4|18.72|19.02|19.76||19.79|19.65|19.18|18.08|18.8|18.19|17.92|17.56|18.29|18.56|19.66|19.69|19.37|18.72|17.77|19.66|20.22|21.22|20.83|21.09||21.81|21.99|22.56|22.27|21.45|22.07|24.67|25.15|24.75|25.95|24.61|22.84|24.79|24.43|24.98|24.94|25.16|24.3|23.71|23.03|26.65|25.09|23.15|21.13|22.39|22.23|22.23|22|22.06|22.51|22.99|22.55|21.97|22.13|22.53|21.56|21.25|22.24|24.63|23.89|23.59|24.42|26.26|25.3|26.05|25.72|25.22|24.32|25.94|23.74|22.36|22.36|22.92|22.44
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||17.19|17.73|17.21|16.75|16.63|17.05|17.51|17.31|17.57|17.22|17.05|16.51|16.28|16.01|16.18|16.04|17.14|17.43|17.37|17.48|17.29|17.31|17.17|16.44|16.63|16.51|16.8|16.18|15.78|15.28|15.2|14.99|15.56|15.64|15.64|15.75|15.49|14.85|15.11||15.75|15.53|15.17|15.18|15.16|14.41|13.99|14.43|14.9||15.13|15.72|17.53|17.32|17.59|18.97|19.96|19.9|20.13|20.4|20.32|20.05|19.65|19.31||19.48|19.19|18.55|18.46|18.63|18.33|18.46|18.3|18.72|17.72|17.19|17.08|17.01|16.71|17.1|16.86|16.27|16.58|16.13|15.43|15.1|15.14|14.85|14.92|15.56|15.56|15.95|16.05|15.9|15.37||15.29|15.35|14.76|14.64|14.58|14.66|14.74|15.52|15.94|15.84|15.97|16.18|16.23|15.93|15.71|15.7|15.77|15.94|16.15|16.2|16.23|16.25|15.96|16.2|16.11|16.34|15.95|15|14.79|15.59|15.34|14.48|14.1|15.54|16.04|15.08|15.3|16.07||18.03|20.07|19.93|20|19.41|19.64|19.7|19.7|19.3|18.53|18.4|18.37|18.49|18.18|17.1|16.77|16.83|16.82|17.24|17.27|17.29|17.49|18.14|18.58||19.2|18.94|18.76|18.73|18.22|18.52|18.62|18.39|18.64|18.37|18.36|18.11|18.29|18.21|18.09||17.85|17.5|17.39|16.99|17.49|17.58|17.57|17.65|17.81|18.14|18.19|18.5|18.48|18.25|17.92|17.91|17.08|17.55|17.67|17.96||18.52|18.63|18.44|18.31|18.77|19.19|19.46|19.77|20.17|20.29|19.71|20.01|20.1|20.25|20|20.09|19.54|19.17|18.8|18.73|18.54|19.22|19.24|19.19|19.08|19.01|18.74|18.97|18.87|18.86|18.51|18.71|18.52|18.67|18.74|18.44|18.95|18.59|18.86|18.23|18.47|18.38|18.63|18.2|18.27|17.69|17.37|17.58|17.98|18.14|18.57|18.04|18.13|17.99
01452|1097533|/equities/growgeneration|R2000GROWTH||4.92|5.31|4.84|4.59|4.6|4.98|5.32|5.54|5.95|5.91|5.94|5.62|5.96|5|5.5|4.85|4.62|4.9|5.37|4.72|4.85|4.78|4.66|4.48|4.84|4.93|5.23|5.14|4.57|4.26|4.2|4.37|4.2|4.13|4.11|4.34|4.43|4.22|4.28||3.79|3.59|3.64|3.72|3.98|4.18|4.13|3.83|3.9||3.78|3.7|3.96|3.85|3.87|4.38|4.52|5|5.21|5.11|5|5.32|4.99|5.15||5.44|5.06|4.795|4.57|4.97|5.06|5.27|5.09|5.8|5.29|4.77|4.46|3.84|4.97|5.21|5.76|6.11|6.79|6.4|6.45|5.91|6.15|5.99|6.17|6.68|6.6|6.9|7.32|7.66|7.47||7.72|8.17|8.06|8.13|8.26|8.44|8.66|9.2|9.66|9.23|9.21|9.77|10.33|9.25|9.64|10.07|9.32|9.52|9.14|9.59|8.95|8.38|8.14|7.76|8.44|8.79|8.71|8.53|7.68|7.5|7.49|8.27|8.09|8.41|8.37|8.33|7.71|8.08||8.49|8.81|9.47|9.5|8.84|9.24|9.51|9|8.31|8.12|8.1|7.76|8.31|8.78|8.44|7.34|7.02|7.24|7.65|8.08|7.75|8.24|8.71|8.89||9.375|9.9|11.1|11.47|11.12|11.16|11.245|11.415|12.9|13.81|13.05|13.18|12.55|13.09|13.14||13.6|13.26|13.35|12.68|13.48|13.15|13.7|13.45|14.1|14.76|15.55|16.35|15.44|15.36|15.17|15.62|15.46|16.3|16.78|17.99||18.32|17.76|17.86|18.83|19.71|21.09|22.15|24.09|23.64|22.58|23.34|25.02|25.53|22.22|22.18|22.5|21.97|22.16|21.08|21.27|21.07|21.79|22.58|22.03|22.9|22.91|22.95|22.1|21.91|22.01|20.92|23.75|23.17|23.54|24.21|23.4|23.4|23.18|24.73|24.67|25.01|25.77|27.02|25.79|27.61|26.6|25.98|26.15|26.97|26.99|26.89|25.83|28.38|29.5
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||3.92|4.06|4.08|4.05|4.06|4.11|4.19|4.31|4.64|5.22|5.22|4.76|5.14|4.97|5.18|5.26|5.23|5.14|4.84|4.51|4.49|4.71|4.61|4.33|4.35|4.52|4.89|4.73|4.45|4.21|4.39|4.625|5.14|5.08|4.82|5.74|5.48|5.26|5.78||5.46|4.97|4.83|4.94|5.4|5.77|5.84|5.33|5.05||4.7|4.45|4.68|4.2|4.17|4.52|5.22|5.41|5.3|4.99|4.57|5.02|4.37|4.78||5.01|4.6|4.5|4.35|4.87|4.98|4.91|4.59|4.76|4.77|5.21|4.5|3.765|4.78|4.45|5.21|5.6|6.01|5.55|5.4|4.975|5.08|5.15|5.37|5.65|5.29|5.36|5.68|5.82|5.59||5.94|6.32|6.1|5.98|6.01|6.34|6.43|6.69|7.34|7.33|7.11|7.14|7.66|6.77|6.77|7.03|7.09|7.39|7.05|7.64|6.9|6.48|5.38|5.26|5.12|5.69|6.31|5.93|5.92|6.22|6.67|7.13|7.57|7.67|7.42|7.11|6.34|6.66||6.86|6.86|7.51|7.63|7.37|7.56|7.88|8.38|8.01|8.23|8.46|8.33|9.24|10|9.71|8.77|8.2|8.44|8.79|9.29|8.89|9.2|9.17|9.54||9.67|9.51|9.9|10.64|10.03|9.62|9.88|16.27|18.34|19.26|18.18|18.6|17.57|17.95|18.74||19.09|20.34|20.63|19.16|18.98|17.86|18.61|17.39|17.82|17.96|18.53|20.5|20.99|19.27|19.04|20.45|19.65|20.87|20.11|20.22||20.59|21.75|21.93|23.72|23.02|24.64|25.52|24.72|25.68|25.61|25.15|24.52|24.55|24.42|23.95|24.45|23.87|24.49|23.25|23.96|23.13|24.27|25.21|24.7|25.47|25.6|25.74|24.61|25.5|24.02|22.43|21|18.56|18.09|18.8|18.53|19.2|18.42|19.66|19.56|19.5|20.47|21.25|21.42|21.95|23.15|24.75|25.35|27.11|23.53|26.62|32.76|33.86|35.3
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||14.85|15.56|15.6|15.13|14.81|14.83|15.3|15.46|15.85|16.64|16.41|15.77|17.2|16.94|16.64|16.51|16.81|13.57|12.89|12.38|12.69|12.63|13.46|13.57|13.22|13.01|13.52|13.78|13.66|12.73|13.01|12.99|13.39|13.27|12.53|13.09|13.46|13.92|13.64||13.26|13.15|13.46|13.35|13.73|13.73|13.98|13.13|12.42||11.74|10.92|11.62|10.83|10.43|11.27|11.92|12.44|11.96|11.16|11.21|11.09|10.85|10.84||11.46|10.69|10.57|10.76|11.73|11.84|11.37|10.91|11.43|10.62|10.31|9.96|9.4|9.99|9.11|9.68|10.63|10.77|10.55|10.91|10.12|10.83|10.76|10.36|11.13|10.38|10.27|10.26|10.02|10.05||10.45|10.75|10.25|10.29|10.1|10.22|10.19|9.92|10.13|9.91|9.27|9.09|9.35|8.78|8.88|9.35|9.29|9.55|8.87|9.12|9.05|8.24|7.72|7.31|7.59|7.99|8|7.08|6.87|7.01|7.44|7.93|7.87|7.71|8.08|8.18|7.47|7.75||8.01|8.34|9|9.45|8.89|9.25|9.26|9.41|8.16|8.21|7.97|7.87|8.23|8.81|8.43|7.78|7.72|8.23|8.42|8.47|8.04|8.15|8.48|8.27||8.87|8.41|8.58|9.06|9.04|8.93|9.29|9.68|10.65|11.11|9.77|10.07|9.34|10.06|10.43||10.46|10.34|10.32|9.82|9.91|9.13|9.23|8.75|8.61|8.42|8.58|8.64|8.3|8.03|8|8.23|8|8.63|7.7|8.07||8.35|8.31|8.66|8.5|8.55|8.89|9.17|9.24|9.24|9.45|9.61|9.68|10.17|8.82|36|37.13|35.1|34.31|33.39|34.46|33.87|33.89|34.01|34.6|34.04|34.21|33.97|33.89|34.83|34.69|35.24|34.5|32.3|32.32|32.01|31.27|32.71|33.07|34.27|33.98|33.65|33.25|33.93|32.79|33.36|33.2|31.97|32.21|32.98|31.75|31.04|31.79|32.14|32.79
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||29.69|30.24|30.45|30.36|31.53|31.3|31.19|30.33|30.58|29.69|29.19|29.1|30.12|29.82|30.07|30.28|30.83|27.17|27|27.55|27.64|27.46|27.35|26.96|27.3|27.61|27.07|27.18|27.19|27.21|27.44|26.76|26.92|26.53|26.51|26.93|27.09|26.14|25.42||25.72|25.32|25.62|25.46|25.86|25.74|25.17|25.43|25.97||24.94|26.45|26.42|25.37|25.13|25.14|25.26|25.81|27.01|27.19|27.37|27.22|26.73|27.09||26.72|26.15|25.16|24.69|23.62|23.51|22.99|22.98|24.42|24.54|24.94|24.48|24.2|25.66|24.91|23.95|23.75|31.35|30.75|30.28|29.8|29.8|30.06|30.5|31.58|31.34|32.14|32.51|32.61|31.49||32.1|32.32|32.57|33.53|34.75|33.73|33.06|32.22|32.09|32.44|31.98|31.98|32.22|32.37|32.85|32.68|32.61|32.11|32.05|31.93|31.25|31.01|31.47|31.14|31.01|32.33|30.89|31.49|33.59|33.62|31.44|29.28|28.39|28.48|29.19|27.8|28.68|28.47||29.12|28.96|29.03|29.77|29.35|29.59|28.72|29.06|29.42|28.74|28.81|28.43|28.09|27.12|27.14|26.89|28.27|27.67|27.82|29.27|28.57|28.37|29.17|29.64||29.24|29.45|28.84|28.74|30.83|30.21|29.35|29.08|29.94|29.77|29.68|29.88|30.05|29.49|28.5||27.98|27.8|27.75|28.52|28.31|28.28|28.05|27.62|27.43|26.79|26.34|26.01|26.55|26.93|26.42|26.62|26.31|26.46|27.09|26.89||26.79|27.07|27.35|25.82|25.25|25.05|24.96|24.61|24.12|24.11|24.06|24.33|24.37|24.13|23.05|23.37|22.2|22.29|22.14|22.03|21.76|22.01|22.17|22.42|22.13|22.26|22.24|22.42|22.11|22.49|22.53|22.64|22.43|22.33|22.2|22.23|22.15|22.63|21.99|23.17|23.57|23|23.04|22.43|22.77|22.44|22.64|22.41|22.75|22.81|22.59|22.62|22.98|23.15
01456|1165305|/equities/inhibrx-inc|R2000GROWTH||19.66|21.75|21|19.35|18.85|19.25|20.02|22.2|23.66|24.68|24.46|23.53|23.6|24.54|24.73|22.84|20.06|18.35|17.54|16.7|17.34|19.17|19.27|19.36|18.99|20.31|21.22|20.59|17.94|17.06|17.28|17|17.26|15.87|15.93|17.22|17.09|15.6|13.78||11.58|11.35|11.99|11.39|12.03|11.72|11.28|10.07|9.8||9.08|8.56|8.96|8.52|8.87|9.82|11.43|12.02|11.68|10.95|11.53|11.55|11.22|13.07||13.65|12.87|12.57|12.36|13.22|13.51|12.53|13.2|14.29|13.73|16.94|14.58|13.4|14.45|14.59|15.56|16.89|18.31|17.97|18.22|15.85|16.22|15.61|14.64|16.22|16.37|16.32|17.69|18.39|17.73||18.32|19.32|19.47|19.71|21.13|22.93|23.93|23.87|25.26|23.43|22.28|22.34|23.91|22.4|21.59|23.27|22.96|23.71|22.84|25.26|24.42|22.77|20.18|20.19|21.52|21.7|21.72|20.01|19.89|20.3|20.98|21.59|21.79|21.5|22.14|22.04|20.86|22.26||21.56|21.94|23.83|24.35|22.81|23.26|24.35|26.41|25.72|26.59|25.89|26|26.82|27.28|26.56|24.61|23.2|24.99|25.52|25.87|28.06|28|28.85|27.89||31.48|32.2|33.09|34.16|33.76|34.08|37.39|37.16|39.46|43.18|43.67|43.06|44.62|43.84|45.06||44.47|44.5|41.97|42.92|44.13|42.55|40.58|39.11|39.25|39.18|38.41|41.72|40.45|36.55|36.9|39.86|40.25|40.43|40.15|38.33||41.61|39.45|39.9|43.32|42.81|43.28|43.94|44.49|43.24|43.52|42.95|43.88|44.51|44.74|44.44|45|45.44|46.02|40.19|40.42|38.64|39.16|38.79|38.14|36.56|38.46|39.91|39.82|39.71|40|37.98|33.68|27.61|26.75|27.89|28.19|29.37|31.14|32.44|33.31|33.94|34.66|36.26|36.77|37.81|36.55|37.31|35.62|37.02|36.59|36.2|34.87|34.25|34.09
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||2.9|3.1|3.07|3.04|3.02|3.11|3.5|3.96|4.15|3.85|3.95|3.8|3.9|3.87|4.22|3.82|3.72|3.75|3.51|3.52|3.49|3.32|3.07|3.015|3.49|3.67|3.89|3.73|3.48|3.27|3.31|3.46|3.72|3.58|3.41|3.53|3.46|3.24|3.39||3.07|3.06|3.19|3.2|3.58|3.94|3.71|3.59|3.58||3.55|3.49|4.02|3.97|4.015|4.44|4.77|4.86|4.96|4.64|4.68|4.81|4.775|5.18||6.02|5.66|4.93|4.71|5.44|5.06|4.93|4.76|4.92|4.9|4.43|4.1|3.27|3.12|3.44|3.74|3.93|4.13|4.05|4.21|4.12|4.47|4.51|4.67|5.03|4.81|5.1|5.46|5.6|5.35||5.55|5.93|5.94|5.85|5.85|5.8|5.8|6.1|6.47|5.9|5.85|6.44|6.18|5.99|6.32|6.85|6.93|7.63|7.4|7.94|7.47|7.49|6.81|6.48|6.8|7.3|7.1|6.98|6.54|7.57|7.61|6.65|5.73|6.02|6.13|6.16|5.6|5.67||6.01|6.03|6.37|6.57|6.32|6.51|6.84|7.35|7.05|6.99|7.12|7.06|7.52|8.5|8.32|7.69|7.36|7.81|8.6|9.12|8.59|8.91|9.38|9.54||10.42|11.13|11.49|11.8|11.4|11.66|12.75|12.57|12.61|13.37|13.27|13.34|13.29|13.44|13.53||13.5|13.5|12.6|12.25|11.75|10.9|9.35|9.15|9.8|10.01|10.28|10.67|10.21|10.06|9.69|10.22|9.92|10.32|10.81|11.09||11.54|11.32|11.58|12.2|12.66|13.15|13.4|13.4|13.34|13.55|14.5|19.2|19.03|19.5|19.75|19.82|19.49|19.37|19.3|18.99|19.61|19.59|20.11|20.36|21.13|20.64|20.58|20.54|20|20.73|20.25|20.6|20.66|21.35|22.12|21.71|21.36|21.05|21.2|21.02|22.05|22.3|23.01|22.53|22.51|22.49|22.32|22.39|22.57|22.63|22.25|22.74|23.86|23.28
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||2.88|3.14|3.05|2.87|2.79|2.84|3.03|3.01|3.24|3.19|3.33|3.14|3.23|3.18|3.22|3.12|3.17|3.04|3.1|3.15|3.21|3.03|2.89|2.75|2.8|2.64|2.77|2.8|2.9|2.84|2.75|2.76|2.95|2.8|2.73|2.82|2.92|2.75|2.79||3.07|3.04|3.22|3.33|3.52|3.51|3.35|3.42|3.54||3.42|3.48|3.45|3.34|3.5|4.05|3.78|4.08|4.09|4.08|4.17|4.26|3.86|3.89||4.06|3.93|3.8|3.74|3.66|3.67|3.68|3.36|3.58|3.39|3.42|3.1|3.24|3.25|3.46|3.86|3.87|3.9|3.85|3.61|3.63|3.73|3.63|3.79|4.1|4.39|4.72|5.1|5.05|5.13||5.27|5.29|4.88|4.61|4.63|4.49|4.45|4.49|4.73|4.66|4.45|4.48|4.51|4.48|4.78|4.79|4.7|4.64|4.78|4.73|4.76|4.5|4.32|4.33|4.63|4.82|4.75|4.91|4.71|4.64|4.62|4.36|4.58|4.3|4.35|4.28|4.35|4.21||4.28|4.52|5.34|5.25|5.3|5.06|4.8|4.84|4.9|4.81|4.55|4.5|4.68|4.87|4.69|4.47|4.51|4.76|5.03|4.97|5.08|5.3|5.44|5.01||5.09|5.19|5.27|5.16|4.94|4.85|4.82|5.08|5.29|5.1|5.04|5|4.87|5.08|5.1||5.17|5.18|5.11|4.94|4.94|5|4.78|4.84|5.14|5.12|5.16|5.52|5.52|5.33|5.2|5.24|5.28|5.6|5.67|5.73||6.02|6.03|6.19|6.4|6.63|6.68|6.8|7.01|7.15|7.19|7.05|6.94|7.09|6.94|6.78|6.92|6.71|6.81|6.33|6.2|6.59|6.85|6.87|6.73|6.59|6.55|6.27|6.12|6.36|6.51|6.43|6.18|6.21|6.2|6.23|6.18|6.07|6.1|6.23|6.17|6.04|6.32|6.26|6.18|6.22|6.25|6.16|6.11|6.23|6.29|7.09|7.07|7.13|6.92
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||18.52|19.46|19.5|19.66|19.45|19.64|19.9|19.87|20.65|20.81|21.23|21.04|21.04|20.65|20.75|19.68|19.36|22.39|22.68|23.15|22.66|22.8|22.75|22.84|23.15|23.41|23.4|23.41|23.64|23.25|23.59|23.22|22.63|23.02|22.66|23.24|23.07|22.32|22.52||21.97|21.01|20.88|21.33|21.32|20.97|20.27|19.7|18.93||19.08|18.64|19.52|18.71|18.54|19.18|19.71|19.99|20.38|20.38|19.85|19.64|19.06|19.32||19.45|19.28|18.91|18.27|18.37|18.5|18.43|18.55|19.08|18.25|18.38|17.69|17.53|17.84|18.3|18.71|18.9|19.09|18.94|19.02|18.52|20.69|22.72|22.73|23.43|22.9|23.77|24.32|23.74|23.04||23.58|23.54|23.14|22.46|22.74|22.79|22.87|23.03|23.39|24.01|23.48|23.25|24.26|23.76|24.34|23.06|22.97|23.31|23.15|23.97|23.73|23.32|23.17|23.57|23.52|23.48|23.24|22.38|22.76|22.99|23.36|23.74|22.95|23.47|24.16|23.69|23.42|23.44||23.38|24.18|25.74|25.42|24.35|24.65|24.51|24.9|24.48|23.7|24.14|24.67|24.37|24.22|24.45|24.7|24.34|25.12|25.41|25.09|24.42|25.01|25.5|25.91||26.91|27.01|26.56|26.96|26.74|26.55|26.6|26.68|27.33|27.7|27.21|26.98|27.41|27.2|27.39||27.57|26.99|26.56|25.86|25.83|25.58|26.2|25.61|25.54|25.97|26.07|26.94|26.64|26.13|25.27|25.74|24.43|24.56|24.63|24.61||26.1|26.39|26.55|25.82|26.27|27.2|26.89|28|28.33|28.15|28.46|28.14|28.2|28.67|27.16|27.06|26.65|26.8|27.23|27.77|27.56|27.05|26.98|27.06|27|26.64|26.43|26.19|26.24|26.37|26.49|26.57|26.61|27.33|27.44|27.55|28.03|28.37|28.72|28.43|28.94|28.79|28.77|28.85|28.86|28.96|28.53|28.76|29|29.16|29.73|29.1|29.81|29.42
01460|15691|/equities/cerus-corp|R2000GROWTH||4.3|4.63|4.56|4.55|4.6|4.7|4.82|4.88|5.04|5.13|5.23|5.25|5.43|5.09|5.23|5.57|5.82|5.83|5.62|5.52|5.4|5.55|5.55|5.35|5.35|5.35|5.78|5.75|5.61|5.47|5.68|5.49|5.63|5.62|5.59|5.79|5.83|5.6|5.74||5.48|5.29|5.34|5.32|5.48|5.55|5.46|5.17|4.74||4.65|4.43|4.72|4.5|4.6|4.76|5.11|5.3|5.26|5.02|5.01|5.2|4.84|4.95||5.43|4.97|4.84|4.83|5.05|5.13|5.01|4.78|5.12|5.05|5.28|4.87|4.6|4.99|4.95|5.28|4.8|5.13|4.9|4.81|4.62|4.7|4.68|4.57|4.79|4.41|4.57|4.78|4.78|4.65||4.83|5.04|4.97|5.03|5.19|5.33|5.36|5.49|5.69|5.67|5.49|5.57|5.73|5.49|5.4|5.52|5.43|5.6|5.42|5.65|5.51|5.3|4.85|4.91|5.22|5.47|5.81|5.52|5.63|5.54|5.63|5.81|5.76|5.87|5.79|5.72|5.22|5.25||5.33|5.4|5.58|5.51|5.21|5.27|5.43|5.58|5.39|5.22|5.09|5.04|5.13|5.34|5.36|5.03|4.81|5|5.09|5.33|5.2|5.38|5.39|5.57||5.84|5.91|6.12|6.32|6.26|6.01|6.26|6.22|6.59|6.99|6.81|6.96|6.82|6.78|6.95||6.95|6.9|6.81|6.62|6.69|6.2|6.51|6.26|6.64|6.53|6.72|7.05|7.06|6.52|6.64|6.91|6.71|6.89|6.93|6.98||7.17|7.11|7.12|7.2|7.17|7.29|7.25|7.13|7.29|7.31|7.3|7.5|7.77|7.9|7.93|7.8|6.69|6.81|6.6|6.54|6.26|6.29|6.25|6.24|6.32|6.33|6.41|6.09|6.12|6.2|6.12|6.11|5.98|6.03|6.12|6.09|6.05|5.97|6.16|6.09|6.09|6.19|6.44|6.58|6.68|6.41|6.37|6.37|6.66|6.25|6.19|6.08|6.11|6.21
01461|102883|/equities/gopro-inc|R2000GROWTH||6.1|6.38|6.32|6.29|6.25|6.41|6.64|6.76|6.87|6.83|6.84|6.71|6.75|6.58|6.68|6.56|6.84|6.74|6.45|6.45|6.36|6.31|6.17|5.88|6.07|6.03|6.24|5.96|5.85|5.59|5.4|5.26|5.45|5.47|5.46|5.56|5.55|5.55|5.7||5.56|5.53|5.6|5.81|5.97|5.97|6.06|5.93|5.96||5.87|5.76|5.98|5.74|5.88|6.35|6.51|6.67|6.82|6.79|6.82|6.98|6.8|6.91||6.99|6.68|6.43|6.28|6.68|6.63|6.66|6.79|7.08|6.89|7.05|6.67|6.35|6.49|6.45|7.15|8.75|9.39|9.24|8.84|8.92|8.62|8.46|8.68|8.92|8.59|8.83|9.06|8.86|8.83||8.75|8.85|8.58|8.36|8.31|8.32|8.28|8.5|8.83|8.54|8.53|8.65|8.82|8.45|8.37|8.41|8.24|8.26|8.02|8.14|8|7.93|7.62|7.44|7.69|7.91|7.96|7.72|7.66|8.23|8.57|8.72|8.36|8.6|8.54|8.47|8.27|8.48||8.68|8.7|8.96|9.06|8.83|8.75|8.78|9.11|9.21|8.92|8.78|8.44|9.06|9.24|8.86|8.51|8.34|8.47|8.58|8.71|8.92|9.18|9.7|10.01||10.44|10.42|10.58|10.59|10.42|10.68|10.69|10.67|10.91|10.66|10.31|10.48|10.61|10.67|10.68||10.78|10.76|10.68|10.36|10.46|10.53|10.84|10.62|10.7|10.66|10.76|10.79|10.51|10.12|9.88|10.26|10.08|10|10.33|10.27||10.49|10.64|10.91|11.17|11.45|11.55|11.64|11.62|11.16|10.46|9.67|9.89|9.88|9.58|8.88|9|8.65|8.79|8.61|8.73|8.56|8.65|8.89|8.89|9.14|9.15|9.13|9.06|8.83|9.02|8.92|8.8|8.74|8.65|8.91|8.87|9.15|9.07|9.39|9.36|9.48|9.68|9.91|9.78|9.85|9.74|9.44|9.41|9.57|9.66|9.57|9.41|9.51|9.32
01462|17234|/equities/sapiens--international|R2000GROWTH||21.74|22.53|21.88|21.65|21.56|22|22.37|22|22.52|22.64|22.67|22.5|22.02|21.61|22|21.69|22.19|22.72|24.56|25.4|26.31|25.75|25.4|25.01|25.45|25.98|26.24|25.35|25.35|24.69|25.18|24.41|24.45|24.89|25.21|25.49|25.67|24.95|25.51||24.29|24.19|24.28|24.32|24.61|24.93|23.36|23.52|22.68||23.22|20.94|22.06|20.33|20.62|22.08|22.99|23.94|24.52|23.83|26.03|26.4|25.59|25.33||25.13|24.57|23.47|23.57|24.08|23.93|24.22|23.33|24.6|23.68|24.25|23.47|22.86|23.91|24.73|23.89|24.48|24.9|22.96|23.24|23.24|23.85|23.44|23.8|24.66|24.37|24.62|25.13|25.3|24.59||25.16|25.53|25.44|25.54|25.25|25.62|25.51|26|26.43|25.91|25.39|25.63|26.41|25.48|25.94|25.89|25.94|26.39|26.26|26.51|25.95|25.6|24.89|24.71|25.65|26.3|26.57|25.37|25.68|26.14|26.29|27.26|26.28|26.99|27.01|26.98|25.35|28.68||29.29|29.82|31.32|31.25|30.3|30.18|30.32|31.14|30.94|31.54|31.48|31.1|31.88|31.85|31.84|30.77|29.68|30.29|30.35|31.29|30.56|30.96|31.03|31.28||32.27|32.04|33.05|33.2|33.02|33.07|33.73|33.61|34.6|35.06|34.45|34.58|34.27|34.25|34.75||34.24|34.31|34.05|33.26|34.13|34.09|35.2|34.37|35.1|35.5|35.2|36.24|36.55|35.21|34.63|35.68|34.69|35.47|35.68|35.27||36.69|36.11|37.22|37.73|37.88|37.5|37.81|37.36|35.97|35.38|34.64|35.37|34.6|34.64|34.27|34.42|36.35|36.22|34.93|34.38|34.01|34.36|34.66|34.03|33.45|33.95|33.76|33.47|33.07|32.55|32.19|32.24|32.02|30.65|30.44|29.98|29.34|29.43|29.34|28.78|29.02|28.95|29.65|29.69|29.87|29.11|28.42|28.18|28.88|28.19|28.24|28.92|28.75|28.34
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||27.41|28.11|28.1|27.78|28.01|28.03|28.08|27.84|27.6|27.48|27.73|27.14|27.13|26.88|27.68|27.53|27.83|27.94|27.65|27.95|27.67|27.53|27.66|27.26|27.44|27.37|27.67|27.38|27.02|26.36|26.04|25.04|25.05|24.88|24.75|25.13|25.15|24.98|24.68||24.59|24|23.72|23.74|23.81|23.99|23.91|23.92|23.88||24.14|24.13|24.81|23.99|24.37|25.43|25.52|25.78|25.79|25.79|25.67|25.22|24.73|24.55||24.97|24.63|24.77|24.55|24.98|25.16|25.08|25.07|25.39|24.78|24.91|24.42|24.31|24.55|24.07|24.7|25.08|25.37|24.96|24.84|25.11|25.33|25.16|25.42|26.08|26.14|26.45|26.81|26.53|26.39||26.54|26.39|25.94|26.29|26.42|27.02|27.56|28.13|28.1|27.89|27.91|27.85|28.07|27.51|27.74|27.19|26.65|26.59|26.3|26.35|26.46|26.04|25.44|25.28|25.85|25.5|25.49|24.57|24.29|24.57|24.9|24.99|24.68|24.7|25.13|25.25|25.1|25.58||25.73|25.77|26.01|25.79|25.51|25.62|25.68|25.7|25.78|25.63|25.44|25.43|25.94|26.18|27|26.32|25.67|25.71|25.87|26.43|25.57|25.53|25.76|25.97||26.66|26.61|26.9|27.29|27.44|27.49|27.79|27.42|27.76|28.23|28.1|28.19|27.67|27.76|28.06||28.21|27.88|27.89|27.41|27.56|27.5|27.77|27.56|27.55|27.96|28.03|28.06|27.9|27.89|27.66|27.98|27.09|27.51|27.94|28.53||29.92|30.12|29.5|30.31|30.54|30.73|30.88|30.76|30.69|30.32|30.08|28.75|29.52|30.19|30.07|30.22|30.46|30.96|29.72|29.76|29.59|29.04|28.26|28.08|28.59|26.7|26.96|26.79|26.76|26.74|26.32|26.24|25.79|26.27|26.57|26.27|26.77|26.76|27.34|26.42|26.57|26.45|27.37|26.62|26.52|25.71|25.26|25.49|25.96|25.92|25.93|26.13|26.72|25.46
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||3.72|3.92|3.88|3.8|3.8|4.06|4.4|4.49|4.51|4.97|5.22|5.09|4.98|5.1|4.55|4.39|3.94|3.75|3.34|3.12|3.13|3.2|3.68|3.65|3.57|3.63|3.79|3.48|3.45|3.5|4.21|4.23|4.2|3.67|3.55|3.5|3.52|3.42|3.31||3.05|2.95|3.02|3.01|3.24|3.34|3.33|3.23|2.88||2.3|2.25|2.35|2.42|2.44|2.8|3.07|3.31|3.27|3.06|3.34|3.3|3.34|3.47||3.5|3.43|3.57|3.73|3.96|3.98|3.9|3.92|4.31|4.13|4.16|4.19|4.1|4.63|4.26|4.69|5.18|6.44|7.75|7.59|7.15|7.4|7.43|7.52|8.2|7.81|7.77|8.2|8.22|7.97||8.61|8.67|8.32|8.27|8.98|9.35|9.76|9.58|9.99|9.54|8.81|8.86|9.06|8.43|8.76|9.18|8.96|9.14|8.77|9.31|8.93|8.69|8.21|8.12|8.49|8.89|8.83|8.32|8.5|8.25|8.57|9.3|9.22|9.35|9.67|10.49|10.03|10.15||10.14|10.49|11.2|11.16|10.4|10.71|11.49|11.76|11.5|11.88|11.56|11|11.41|11.96|12.35|11.87|11.31|12.02|12.77|12.8|12.71|12.9|13.25|13.38||14.44|14.03|14.14|14.86|14.84|14.79|15.65|15.31|16.16|16.9|16.05|16.28|15.91|16.26|16.76||17.38|17.16|16.87|17.14|16.57|16.54|17.35|16.23|16.2|16.44|16.73|17.6|17.21|16.73|16.4|17.33|16.61|17.6|17.91|18.77||19.65|18.92|18.29|18.55|19.23|19.13|19.25|19.53|19.99|20.05|20.4|21.27|20.83|21.88|21.47|21.67|20.48|20.81|19.53|19.9|19.54|19.05|19.33|19.11|19.43|19.33|19.6|19.74|19.74|21.05|20.94|21.19|20.74|20.63|20.47|20.07|20.06|20.27|21.44|20.94|20.49|20.62|20.68|19.74|20.54|21.51|21.66|21.21|20.48|20.99|27.53|27.2|27.31|25.1
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||67.13|69.85|66.24|66.56|64.46|59.55|42.43|43.13|44.25|47.37|46.27|45.32|48.36|44.76|43.31|43.44|40.01|38.08|37.11|36.06|38.59|38.54|38.51|37.44|38.49|40.31|42.62|44.39|43.97|41.02|43.69|44.11|44.83|42.03|43.28|45.6|45.11|42.74|41.21||40.64|38.3|36.49|37.96|37.03|24.46|24.75|23.57|22.88||22.69|21.74|23|22.62|22.18|24.35|26.02|27.67|28.49|25.97|25.53|24.78|24.03|25||26.46|24.13|25.27|26.05|28.16|31.65|31.51|31.13|33.58|30.82|27.9|25.34|25.79|29.29|26.82|29.82|36.74|38.5|35.84|34.04|31.75|32|30.5|29.99|30.5|39.1|39.6|43.04|40.92|32.7||36.86|38|38.35|40.44|40.69|44.2|46.72|46.75|46.38|43.91|41.39|40.02|39.31|35.11|35.36|35.98|34.57|34.44|33.3|33.61|34.18|31.51|29.13|28.6|32.79|31.91|31.13|28.25|28.85|29.91|30.46|31.45|30.98|28.11|28.19|28.12|27.38|28.47||29.57|30.41|31.61|33.75|31.2|32.06|31.5|32.11|30.35|30.52|28.71|27.03|28.71|28.78|27.44|26.32|24.34|25.7|26.66|24.18|23.705|26.71|28.52|30.18||28.6|29.89|31.41|33.08|33.41|32.91|33.09|33.18|35.91|37.83|37.78|38.02|35.55|37.02|37.13||38.45|37.7|37.81|35.97|35.3|33.51|32.77|30.7|32.55|33.15|34.1|35.13|34.18|32.91|32.24|33.35|33.16|34.54|34.34|36.92||37.93|36.59|36.84|35.8|35.59|34.55|35.5|38.48|39.26|39.52|38.17|40.77|43.36|40.2|40.85|41.05|39.55|39.68|38.5|39.64|39.24|39.69|39.29|40.1|40.82|41.91|40.18|41.12|40.1|40.62|42.17|37.79|32.62|32.2|31.74|30.85|31.33|32.63|34.28|32.96|34.17|33.23|34.65|33.4|32.96|30.89|31.21|29.23|29.72|28.53|27.72|26.17|27.48|27.39
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||5.24|5.42|5.2|5.14|5.1|5.45|5.9|5.87|6.51|6.29|6.36|6.26|5.8|5.52|5.91|5.89|6.19|6.13|5.89|5.49|5.54|5.69|5.59|5.25|5.45|5.64|5.96|5.71|5.65|5.37|5.46|5.02|5.22|5.23|5.29|5.51|5.59|5.35|5.45||4.82|4.67|4.85|4.98|4.84|5.15|4.71|4.53|4.54||4.41|4.09|4.55|4.41|4.51|5|5.39|5.62|5.58|5.8|5.82|5.84|5.61|5.96||6.19|6.04|5.79|5.7|6.07|6.11|6.04|5.86|5.95|5.88|5.94|5.61|5.49|5.7|5.53|6.23|6.79|6.84|6.88|6.99|6.35|6.6|6.43|6.09|6.44|6.22|6.16|6.51|6.77|6.52||6.93|7.15|6.95|7.05|7.08|7.22|7.35|7.55|7.97|7.27|7.27|7.62|7.99|7.64|7.93|8.82|8.65|9.09|8.91|9.21|8.97|8.86|7.79|7.42|7.91|8.27|8.15|7.96|7.78|8.04|8.13|10.16|10.07|10.33|9.95|9.74|8.97|9.04||9.13|9.79|10.82|11.03|10.45|10.8|10.91|11.14|10.54|10.37|10.28|9.87|10.37|10.87|10.14|8.86|8.57|9.02|9|9.63|9.33|9.8|10.19|10.74||11.72|12.49|13.48|14.02|14.06|15.09|15|14.56|15.77|16.58|16.5|16.78|16.5|16.55|16.85||17|16.7|16.74|15.81|16|15.36|15.98|15.86|16.36|16.84|17.47|18.45|17.73|16.92|15.99|16.67|16.11|17.84|18.5|18||18.93|18.85|20.61|21.07|21.15|21.27|20.99|20.37|19.8|20.04|18.67|19.75|19.79|19.77|19.83|21.2|20.75|20.93|20.13|20.14|20.04|20.66|20.89|20.8|21.18|21.2|20.07|19.94|19.43|19.88|19.58|19.89|20.32|20.9|20.69|20.04|20.17|18.72|19.03|19.21|18.77|19.46|19.4|19.65|19.7|19.22|19.28|18.56|19.23|18.9|16.79|15.82|16.25|16.06
01467|15719|/equities/charming-shoppes|R2000GROWTH||11.89|12.84|12.9|12.55|12.32|12.65|12.99|13.08|13.39|13.87|13.76|12.65|12.97|11.06|11.41|11.83|10.58|10.06|10.02|9.16|8.47|8.44|8.09|7.43|7.3|7.17|7.88|7.84|7.62|7.68|7.97|8.27|8.38|8.48|8.22|9.2|9.17|8.88|8.54||7.83|7.24|7.4|7.35|7.63|7.5|7.39|6.71|6.64||6.3|5.86|5.99|6|6.19|6.72|7.31|7.72|7.73|7.57|7.57|7.46|7.36|7.34||7.54|7.66|7.41|7.67|7.99|8.31|7.91|7.45|7.91|7.6|7.95|7.59|7.75|8.52|8.03|8.43|8.82|9.72|9.71|9.68|9.04|9.43|9.28|9.36|9.62|9.61|9.86|10.1|10.38|10.51||11.24|11.63|11.8|12.16|12.5|12.56|12.75|12.59|13.23|12.85|12.91|12.84|12.76|11.97|12.43|12.89|12.51|12.43|12.16|13.31|12.84|12.89|12.54|12.06|12.33|12.43|12.17|11.44|11.61|11.85|11.56|11.73|11.49|11.79|11.73|11.46|10.92|11.12||12.32|12.85|13.18|13.2|13.03|12.83|12.61|12.44|12.31|11.78|12.32|12.09|12.44|12.63|12.36|11.92|11.47|12.04|12.29|12.74|12.59|12.72|12.99|13.23||13.9|13.85|14.16|14.36|14.3|14.67|15.09|15.2|15.94|16.41|15.96|16.74|17.12|17.32|17.68||17.78|17.88|17.43|17.21|16.47|16.64|17.19|16.53|17.06|16.81|17.14|18.14|17.96|17.62|17.75|18.06|17.86|18.57|18.2|18.37||18.93|18.79|18.32|18.51|18.52|18.46|18.99|18.92|18.62|18.51|18.86|18.69|17.51|17.81|17.67|17.69|17.12|16.98|16.73|16.68|16.07|16.4|16.72|16.79|16.68|16.59|17.15|17.06|17|17.49|17.48|17.52|17.74|18.04|17.6|16.59|16.17|15.81|16.52|16.07|16.46|16.89|17.79|17.73|17.52|17.06|17.26|17.39|17.56|16.03|15.79|16.08|16.17|15.39
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||29.74|30.14|29.75|29.94|30.51|30.55|30.97|30.88|31.58|32.57|32.16|31.87|33.78|26.19|26.37|26.8|26.62|26.25|25.56|25.06|25.12|25.33|25.14|24.65|24.42|25.16|25.55|25.59|25.39|24.63|25.39|24.65|24.96|24.99|25.8|26.7|26.57|26.65|27.04||25.69|25.58|25.55|25.33|25.53|25.44|24.99|24.91|24.1||23.67|23.05|23.68|22.27|22.84|23.67|24.41|24.81|24.84|24.61|24.76|25.06|24.04|25.16||24.28|23.74|22.34|21.56|21.92|21.69|21.66|21.94|23.08|23.25|24.62|24.26|23.7|22.47|23.21|23.69|24.55|26.38|25.71|26.28|25.84|25.82|25.78|25.69|26.55|26.02|26.42|27.06|27.01|26.65||27.23|27.26|27.16|27.11|27.01|27.14|27.03|27.45|27.63|27.41|26.9|26.96|26.84|26.17|26.07|26.41|26.06|26.05|26.11|25.65|25.06|24.73|24.02|23.33|23.27|24.68|25.04|24.32|23.79|23.69|24.22|25.15|24.54|24.59|24.85|24.73|23.72|24.28||25.26|25.46|25.65|26.46|25.62|25.56|26.33|26.64|25.97|25.94|25.89|25.4|25.9|26.39|27.66|26.32|25.85|25.72|26.19|27.34|26.07|26.38|26.77|26.85||27.87|27.72|28.12|29.49|29.14|28.4|28.62|28.58|29.8|30.9|30.03|30.4|30.17|30.33|30.37||29.61|29.53|29.15|28.52|28.84|27.91|29.62|29.11|28.9|28.68|27.98|28.51|27.85|26.91|26.41|27.06|26.83|28.1|28.5|28||29.25|29.14|29.65|30.03|30.96|32.09|32.68|33.76|33.51|32.49|31.8|36.9|36.78|36.55|36.31|35.71|34.49|34.18|32.41|32.22|32.24|33.05|33.15|33.16|33.11|32.47|32.6|32.29|32.94|33.08|32.2|32.22|31.92|32.41|33.15|32.84|32.89|32.81|34.14|33.5|33.26|33.15|34.41|34.14|34.48|34.29|34.54|34.38|35.74|35.46|35.36|35.48|36.84|36.73
01469|15505|/equities/avid-technology|R2000GROWTH||24.22|26|25.37|25.59|26.42|26.8|26.78|26.63|27.81|27.78|27.95|27.84|27.14|26.23|26.1|26.65|26.24|27.01|28.09|28.27|28.06|28.07|27.65|26.54|27.61|27.79|29.02|28.59|27.51|26.65|26.98|26.41|27.08|26.69|28.88|29.14|28.55|28.2|26.32||26.1|25.95|25.85|26.03|27.23|27.56|27.11|25.97|25.68||25.46|25.24|25.7|25.22|25.21|26.31|27.37|28.38|28.83|28.55|28.86|29.24|28.49|29.29||29.75|28.43|27.64|25.7|26.1|26.73|26.16|24.03|25.38|24.41|22.95|22.54|21.45|23.42|23|23.43|25.42|32.21|32.45|31.88|31.71|31.73|31.41|31.7|33.94|33.84|35.25|35.47|35.78|36.6||36.25|36.72|35.24|34.49|34.24|34.51|34.35|35.31|36.64|35.43|34.87|35.36|36.09|35.6|35.64|36.77|35.68|34.89|33.68|32.01|31.5|31.2|29.6|27.95|27.85|28.01|28.79|27.78|28.51|30.31|32.14|32.24|29|31.46|31.76|30.95|28.81|29.86||30.61|31.1|31.95|31.78|30.37|29.61|29.96|31.04|30.71|29.26|29.07|29.14|30.19|31.15|31.36|31.16|28.23|30|30.74|30.75|29.08|30.63|30.46|30.97||32.72|31.48|31.51|29.09|29.14|29.04|30.25|30.14|31.5|31.63|32.57|32.5|32.36|32.64|32.96||31.87|32.15|30.43|29.45|30.59|30.5|31.14|29.82|31.17|32.62|32.67|33.97|33.29|32.29|32.32|32.81|31.18|32.06|32.92|32.69||34.17|34.44|34.47|35.36|34.51|34.07|34.65|33.72|33.76|34.38|32.23|27.25|29|29.38|29.6|28.88|29.41|29.29|28.64|28.52|28.52|28.49|28.78|28.93|29.97|30.25|29.43|29.15|29.76|29.96|29.71|28.63|28.4|29.27|30.42|29.64|30.24|29.2|29.09|28.92|28.06|28.26|29.42|29.19|29.15|28.59|27.24|27|26.92|26.4|25.56|25.57|25.38|25.46
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||30.38|30.61|30.47|29.96|29.44|30.21|29.9|29.7|30.7|30.47|28.79|29.21|29.7|28.96|29.5|26.96|23.63|23.45|23.39|23.57|23.78|23.35|22.36|22.1|22.18|22.2|22.86|22.51|22.13|21.19|20.78|19.9|19.47|19.68|19.98|20.6|20.77|20.37|20.49||20.58|20.94|20.34|20.42|21.03|20.75|19.5|19.16|19.62||19.54|19.5|21.51|21.1|21.36|22.63|23.28|23.58|24.33|23.24|22.9|23.18|22.7|22.99||23.45|22.77|22|21.54|21.85|21.75|22.64|22.49|22.5|22.54|21.7|21.06|20.87|19.87|20.73|24.13|26.2|27.52|26.14|25.87|25.81|26.22|25.7|26.16|26.45|26.42|26.63|27.61|27.62|27.58||27.84|26.955|26.73|26.03|25.9|26.11|26.18|26.55|26.9|27.19|26.18|26.4|26.28|25.68|25.12|25.27|24.26|25.14|25.8|25.56|26.89|26.62|26.47|25.59|26.74|26.91|26.38|26.28|25.83|25.9|26.66|25.63|25.25|26.76|27.4|26.92|25.99|27.93||27.05|27.41|28.04|27.67|26.54|25.9|25.94|26.93|27.16|26.46|26.48|25.37|25.9|26.91|26.24|26.34|25.27|25.31|25.81|24.87|22.96|23.57|23.79|25.1||26.71|26.62|27.24|27.79|27.7|28.58|28.26|28.14|29.72|30|29.41|29.52|30|29.94|30||29.34|29.17|28.73|28.85|29.92|31.58|33.46|33.42|33.3|32.82|32.38|33.46|33.61|33.5|32.88|34.14|34.71|34.54|35.96|35.98||36.75|37.06|39.12|39.23|39.83|39.9|40.53|40.47|40.73|40.93|41|41.23|42.15|41.43|40.55|38.65|37.26|36.92|35.61|35.22|34.28|35.6|34.28|34.22|34.38|34.5|34.68|34.69|34.74|34.75|33.82|33.98|33.62|33.77|34.1|33.5|33.61|33.58|33.47|33.37|34.35|34.2|34.69|33.8|33.68|32.87|32.57|33.25|33.81|33.88|34.93|33.6|33.95|33.6
01471|17291|/equities/smith---wesson|R2000GROWTH||13.62|14.11|14.03|14.2|14.25|14.99|15.33|15.3|15.51|15.12|14.9|14.74|14.7|14.04|14.29|14.01|14.19|14.59|14.19|14.43|14.55|14.38|14.1|13.62|13.84|13.59|13.66|13.56|13.29|12.99|13.15|13|13.34|13.28|13.38|13.25|13.49|13.24|14.03||13.52|13.13|13.78|14.19|14.32|16.44|14.36|13.1|13.42||13.41|13.52|14.53|14.48|14.51|15.28|15.42|15.38|15.72|15.34|15.25|15.89|15.03|15.48||15.2|15.12|14.9|13.94|13.79|14|13.71|13.51|14.31|14.14|14.14|13.81|13.57|13.72|13.92|13.94|14.17|14.75|14.46|14.19|13.73|13.85|13.86|14.17|14.72|14.29|14.55|14.85|15|14.71||14.72|14.82|14.89|14.78|14.94|14.91|14.65|15.12|15.56|15.43|15.13|15.45|15.79|15.63|15.73|15.96|15.85|16.45|16.52|16.82|16.57|16.26|15.71|16.04|15.78|16.2|16.2|14.78|15.66|15.65|17.89|18.08|17.51|17.63|16.97|16.57|16.01|16.12||16.8|16.96|17.35|17.78|17.76|17.46|17.36|17.65|17.16|17.14|17.03|17.08|17.41|17.19|17.08|16.66|16.08|16.18|16.7|17.23|16.25|16.6|17.22|17.35||17.46|17.39|17.33|17.48|17.58|17.63|17.84|17.82|18.7|18.09|17.8|17.73|17.44|17.59|17.75||17.55|17.62|17.51|17.05|17.95|18.04|18.13|17.94|17.69|18.05|18.35|17.85|17.87|16.75|16.33|22.91|22.5|22.75|22.22|22.45||23.05|22.6|22.96|23.62|23.46|23.93|24.04|23.4|22.55|22.17|21.85|21.96|21.55|21.99|22.25|23.18|21.9|21.84|21.5|21.22|21.01|21.64|22.18|21.66|21.49|21.34|21.7|21.5|21.13|21.57|21.04|20.98|20.81|20.87|21.25|20.58|21.23|21.02|20.93|20.76|21.49|21.59|21.88|21.6|21.51|21.3|20.98|20.83|21.19|20.81|20.88|20.66|20.88|21.18
01472|1167332|/equities/telos-corp|R2000GROWTH||9.88|10.07|9.94|9.96|9.63|9.62|9.82|9.66|9.62|9.62|9.69|8.9|9.16|8.78|8.82|8.71|8.93|8.79|8.22|7.92|7.94|7.84|7.44|7.31|7.67|7.8|8.11|8.03|7.62|7.28|7.46|7.28|7.21|7.29|7.57|8.24|8.25|8.15|8.35||8.6|8.08|8.11|8.38|8.45|8.28|8.51|8.29|8.27||8.12|7.51|8.31|7.98|8.28|8.7|9.12|9.71|9.95|10.2|10.04|9.9|9.34|9.63||10.12|9.36|9.2|7.83|7.98|7.79|7.66|7.4|7.6|7.64|7.54|7|6.95|6.89|7|7.41|7.88|8.39|7.87|7.99|7.79|8.08|7.77|7.94|8.33|8.19|8.65|8.73|9.27|9.18||9.57|9.58|9.63|9.55|9.84|10.36|10.28|10.41|10.52|9.85|9.97|9.95|9.9|9.75|9.69|10|10.01|10.23|10.05|10.5|10.04|9.11|10.27|9.79|9.35|9.85|10.21|9.73|9.18|9.17|9.85|10.65|11.09|11.42|11.22|12.31|10.25|9.9||10.13|10.26|10.79|11.19|10.54|10.24|10.37|10.66|10.56|10.57|10.51|10.11|10.74|11.48|11.69|10.53|10.57|10.97|11.48|12.22|12.72|13.09|13.64|13.2||13.65|14.09|14.19|14.6|13.51|13.72|13.95|14.42|15.36|16|15.42|15.65|15.47|15.93|16.16||16.17|15.96|15.84|14.86|15.8|15.32|15.47|15.35|15.82|15.87|16.14|17.1|17|16.16|15.53|15.95|15.57|15.75|16.19|16.15||16.5|16.89|17.96|18.83|18.82|18.51|17.59|17.54|24.38|23.95|24.6|25.77|26.45|26.52|26.01|25.98|25.5|25.88|25.91|25.79|25.68|25.89|26.49|26.65|27.14|27.17|27.04|27.48|28.45|28.13|27.43|26.98|26.78|26.6|27.87|27.62|27.21|27.31|28.59|28.42|28.42|28.45|29.74|29.79|30.7|31.6|30.78|31.97|32.34|33.51|32.93|33.14|33.11|33.61
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||61.19|60.74|57.36|60.67|59.8|59.76|59.64|60.78|62.58|55.11|54.9|53.29|50.53|48.5|51.15|47.35|48.22|50.03|48.73|50.03|46.92|45.76|44.58|44|45.25|45.85|45.92|46.04|45.5|43.16|43.26|42.35|43.9|45.53|44.82|46.61|46.41|44.1|45.84||44.83|43.71|44.85|47.13|49.7|50.36|49.6|48.22|48.02||46.04|45.67|47.5|47.36|45.74|48.69|50.58|49.35|50.31|50.48|49.75|50.26|50.07|50.75||52.5|51.1|48.01|41.57|44.27|43.96|43.42|43.2|47.68|45.4|45.32|44.2|41.91|43.54|41.95|43.78|44.62|46.43|46.06|45.23|43.18|45.03|43.39|43.13|46.23|44.96|46.87|47.28|47.45|44.57||45.29|45.04|45.54|45.5|44.34|43|41.53|43.59|43.47|42.44|44.34|43.82|46.22|44.6|44.39|45.31|45.54|48.49|47.88|51.09|50.02|49.46|47.41|44.17|45.32|47.19|46.21|44.25|41.96|49.06|47.74|47.86|45.44|45.08|45.3|45.95|43.34|45.76||49.14|51.54|54.21|56.68|54.27|55.07|57.77|61.01|58.48|57.7|57.65|59.51|61.93|63.19|61.65|59.53|60.12|59.88|63.07|63.62|56.93|56.99|60.12|59.45||61.91|64.95|65.37|65.36|65.43|65.94|66.39|67.31|70.29|72.36|71.93|72|71.45|68.85|69.04||67.94|69.39|69.18|65.34|70.18|66.54|71.03|71.18|72.79|74.95|74.3|73.8|74.63|73.59|69.08|72.16|77.31|77.95|83.78|87.98||92.15|94.41|99.69|97.09|99.27|93.72|95.07|94.92|94.24|94.86|92.33|94.67|91.22|89.54|93.26|92.67|83.85|80.53|77.44|75.97|76.29|78.2|82.22|81.14|83.56|78.81|79.06|78.77|75.1|74.95|74.68|72.2|73.21|75.95|76.76|74.33|71.74|72.78|72.21|70.74|76.6|77.75|77.54|73.22|79.83|80.24|80.37|78.43|77.53|80.47|80.49|79.14|78.25|80.73
01474|1137573|/equities/therealreal-inc|R2000GROWTH||2.27|2.38|2.32|2.32|2.32|2.605|3.05|3.16|3.37|2.75|2.91|3.16|3.1|3.05|3.61|2.96|2.74|2.6|2.39|2.32|2.33|2.36|2.41|2.16|2.35|2.46|2.88|3.09|2.96|2.63|2.44|2.26|2.43|2.48|2.52|2.93|3.06|2.7|2.77||2.47|2.49|2.61|2.97|3.31|3.63|3.14|2.78|2.7||2.59|2.25|2.53|2.42|2.41|2.71|3.07|3.1|3.06|2.9|2.94|3.36|2.96|3.28||3.27|2.88|2.78|2.66|3.19|3.26|3.34|3.28|3.71|3.74|3.75|3.22|3.44|4.41|4.61|5.11|5.23|5.93|5.75|5.87|5.42|5.94|5.75|5.7|6.37|6.15|6.28|6.6|7.16|6.48||6.41|6.97|6.96|6.88|6.92|6.99|7.25|7.83|8.07|7.22|7.26|7.85|8.16|7.85|7.85|8.25|7.98|8.28|8.1|8.26|7.66|7.27|6.54|5.83|6.32|6.77|7.08|6.52|6.51|7.39|7.99|8.36|8.59|8.91|8.43|7.91|7.11|7.98||8.11|8.72|9.2|9.89|9.19|9.31|9.61|9.93|9.5|8.88|8.57|8.22|8.54|9.8|9.45|8.27|8.13|8.33|9.1|9.69|9.25|9.58|10.02|10.33||10.67|10.94|11.62|12.24|10.92|11.86|11.93|11.37|12.35|11.96|11.61|11.61|10.77|11.11|11.44||11.67|11.45|11.53|10.22|10.39|10.14|11|11.02|11.79|12.44|13.34|14.09|13.87|13.28|13.06|13.84|14.1|15.57|16.06|15.87||16.34|14.84|15.16|15.42|16.17|16.17|16.89|16.64|16.51|15.72|15.21|16.28|13.72|13.63|13.06|12.71|12.52|13.32|13.03|13.19|12.8|13.44|12.98|12.39|13.1|12.9|12.82|12.13|11.85|11.96|11.83|11.37|11.29|11.69|12.05|12.2|11.9|12.31|12.86|13.18|13.24|13.58|14.39|13.59|13.47|13.4|13.35|13.51|13.84|14.35|13.73|13.2|13.21|12.59
01475|48420|/equities/torchlight-energ|R2000GROWTH||0.8168|0.8436|0.8857|0.8023|0.8026|0.8705|0.8846|0.9049|0.9356|0.9687|0.9841|0.9761|0.952|0.9111|0.9461|0.91|0.9202|0.92|0.8849|0.9038|0.9|0.9139|0.903|0.9165|0.9165|0.92|1|1|0.9573|0.944|0.9626|0.9215|0.9458|1|1|1.06|1.07|1.06|1.07||1.04|1.03|1.04|1.1|1.15|1.17|1.91|1.87|1.74||1.46|1.51|1.53|1.46|1.48|1.505|1.56|1.71|1.72|1.72|1.81|1.89|1.84|1.92||1.77|1.66|1.68|1.83|1.97|1.85|1.81|1.7|1.71|1.58|1.42|1.22|1.18|1.18|1.21|1.17|1.2|1.29|1.23|1.27|1.2|1.25|1.19|1.23|1.33|1.25|1.28|1.38|1.42|1.43||1.49|1.56|1.44|1.47|1.49|1.55|1.59|1.61|1.74|1.58|1.67|1.83|1.92|1.78|1.86|1.93|1.85|1.94|1.88|1.86|1.81|1.73|1.69|1.41|1.61|1.64|1.62|1.59|1.56|1.47|1.58|1.65|2.08|2.15|1.85|1.77|1.58|1.63||1.72|1.79|1.95|1.97|1.79|1.78|1.86|1.88|1.64|1.65|1.69|1.62|1.74|1.87|1.67|1.49|1.45|1.58|1.67|1.8|1.73|1.89|2.03|2.05||2.14|2.13|2.28|2.3|2.28|2.43|2.45|2.56|2.77|2.83|2.46|2.64|2.47|2.58|2.7||2.81|2.7|2.71|2.64|2.89|2.9|3.03|2.91|3.09|3.13|3.2|3.41|3.34|3.16|3.19|3.34|3.36|3.67|3.76|3.9||4.13|3.76|3.87|4.2|4.31|4.4|4.58|4.77|4.81|4.72|4.78|5.17|5.27|4.99|4.88|4.92|4.94|4.95|4.7|4.56|4.35|4.5|4.68|4.72|4.74|4.87|4.87|4.86|4.99|5.17|5.31|5.21|5.36|5.3|5.3|4.99|5.27|5.11|5.59|5.78|5.72|6.21|6.08|5.16|5.29|5.13|4.87|4.94|5.18|5.11|4.95|5.14|5.34|5.23
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||135.61|141.25|135.01|134.27|133.22|137.27|141.79|142.03|143.62|142.33|140.24|137.37|135.41|132.57|133.19|132.44|130.5|129.72|127.9|128.98|127.84|122.84|118.08|114.04|114.11|112.64|113.76|113.27|109.78|103.67|104.24|101.94|104.17|105.77|106|106.97|107.26|101.3|103.24||105.83|107.1|107.44|110.3|112.05|113.58|103.65|104.45|107.44||106.61|109.84|120.68|120.21|120.25|127.17|133.68|136.55|143.88|135.74|138.62|136.46|132.29|125.58||126.8|122.04|115.45|113.77|118.64|117.29|120.68|121.13|126.31|122.03|124.67|120.07|120.53|128.26|130.84|140.25|140.14|132.56|126.83|122.62|123.26|127.25|123.19|120.17|125.45|125.68|133.18|130.48|129.82|123.75||123.19|123.91|119.87|116.86|118.3|119.54|124.48|126.07|129.42|132|130.14|130.75|134.44|130.95|132.85|131.95|129.51|131.12|131.02|131.84|133.57|131.48|125.41|120.83|120|116.39|114.12|109.69|107.02|114.03|119.92|121.68|116.1|121.73|123.71|121.94|117.5|123.03||122.46|122.09|129.12|130.9|123.47|123.5|127.31|131|125.85|121.43|119.55|122.18|125.1|124.46|121.89|118.88|119.17|122.82|120.97|124.58|122.25|122.83|125.61|128.17||134.25|134.44|134.21|129.69|126.18|128.69|134.15|130.26|137.26|131.42|131.59|129.92|131.72|130.26|130.25||127.16|124.67|124.21|118.39|120.15|119.8|123.54|121.83|122.78|125.88|127.11|129.63|131.42|126.11|123.63|126.24|119.83|124.13|130.35|131.39||136.18|137.08|137.02|136.21|136.52|136.16|136.6|137.31|138.63|136.92|133.88|134.11|135.95|136.58|131.46|135.2|133.44|132.52|129.56|130.77|125|124.82|128.06|125.49|127.31|128.1|125.9|125.98|124.81|121.84|118.75|119.82|118.32|116.71|119.95|117.43|121.66|119.81|120|115.32|117.43|116.47|119.74|117.5|116.82|113.18|110.41|112.73|113.83|115|115.77|111.68|112.9|112.79
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||33.28|33.39|33.41|33.35|33.43|33.47|33.47|33.5|33.49|33.53|33.65|33.57|33.52|33.5|33.45|33.47|33.44|33.42|33.51|33.71|27.34|26.7|26.47|26.19|26.22|26.26|25.96|25.4|25.95|24.83|25.95|24.79|24.52|24.58|24.93|25.81|23.65|23.8|23.85||23.8|23.52|23.23|23.46|24.23|24.25|22.28|22.4|22.3||21.76|21.62|22.36|21.84|21.7|22.29|22.95|23.24|23.05|22.86|23.35|23.83|22.98|23.05||23.4|23|22.72|23|23.74|22.56|22.4|22.29|23.08|22.3|22.47|21.84|21.63|21.63|22.04|22.2|22.73|23.34|22.45|22.08|22.53|22.99|22.45|21.99|22.75|22.9|23.67|23.99|24.21|23.39||23.15|22.67|22.19|22.09|22.17|22.34|22.6|23.47|24|23.53|23.09|23.39|23.75|23.04|23.16|23.12|23.17|23.77|23.99|23.8|24|24.17|23.5|22.39|22.59|22.77|23.19|22.76|22.25|22.87|23.11|22.56|22.34|24.11|24.64|23.69|24.05|23.42||23.55|23.77|24.37|24.3|24.08|24.15|24.31|24.7|24.05|23.64|23.2|23.15|23.9|24.1|24.12|24.19|23.44|23.21|23.24|23.8|23.16|23.19|23.36|23.79||23.95|24.5|24.85|25.455|24.85|25.16|25.38|24.51|25.67|25.76|25.6|25.4|24.96|24.9|24.86||24.83|25.01|23.89|22.99|23.49|23.04|22.97|22.74|23.37|23.44|23.43|23.92|23.52|23.36|22.86|22.53|21.71|21.29|21.12|20.95||21.92|21.3|21.03|21.08|22.31|23.93|24.05|24.13|23.6|23.4|23.49|23.53|23.31|22.19|21.91|22.11|21.36|22.18|21.68|21.78|21.58|22.28|22.5|22.33|22.49|22.83|22.7|22.65|23.25|22.41|21.61|21.46|21.55|22.52|23.11|22.9|23.17|23.15|23.89|23.68|23.79|23.65|24.43|23.94|24.11|23.45|22.71|23.22|24.39|25.24|24.59|24.38|24.84|25.16
01478|15693|/equities/ceva|R2000GROWTH||30.47|31.95|30.98|30.96|30.77|32.24|33.48|33.48|34.49|35.3|34.33|32.69|33.63|32.28|37.7|38.84|39.05|38.97|37.31|37|37.23|36.72|36.53|34.94|35.29|35.795|37.03|36.61|34.77|33.75|34.2|34.25|34.31|33.98|34.15|34.35|34.91|34.8|33.48||32.86|33.56|33.25|33.55|34.67|34.45|33.73|33.34|33.41||33.08|32.27|34.01|32.95|32.71|35.04|35.84|36.49|37.23|36.14|36.51|38.19|36.79|36.07||37.14|35.48|33.53|32.9|33.15|33.27|32.9|32.83|34.31|33.68|34.54|32.89|32.16|34.91|34.21|35.99|36.29|38.18|37.06|36.94|36.34|36.89|35.11|35.13|35.51|35.57|35.86|36.42|36|34.95||34.89|36.24|35.44|34.21|35.69|37.48|37.76|38.98|40.84|41.53|40.65|40.38|41.58|40|40.29|40.44|39.01|39.51|39.16|40.21|39.05|38.95|37.47|36.46|37.38|39.01|39.14|38.68|37.68|39.41|39.48|40.55|39.32|40.77|40.43|40.6|38.13|39.06||40.14|40.26|41.91|40|37.02|36.43|37.03|38.84|38.15|36.54|36.62|35.55|37.4|36.54|37.67|34.98|33.6|35.05|35.2|37.19|36.47|36.51|37.64|38.02||40.56|40.19|41.33|40.5|39.29|38.94|40.69|40.9|44.43|45.51|43.24|43.57|43.99|44.06|45.38||44.38|44.12|43.88|42.17|43.23|42.52|44.54|42.54|42.99|43.86|44.67|46.41|45.46|43.14|42.77|44.32|44.55|44.1|45.36|44.04||46.01|45.8|46.46|48.19|49.57|49.45|50.4|48.15|47.82|48.06|45.55|45.52|49.2|48.29|48.11|47.66|46.73|46.63|45.61|45.16|44.51|44.69|44.54|43.25|43.72|43.01|42.92|42.35|42.67|42.87|41.6|41.34|41.81|42.09|42.1|41.38|41.54|40.99|42.88|42.67|42.03|42.63|44.58|44.94|45.56|44.11|42.76|42.61|45.34|46.26|45.57|46.06|45.93|45.08
01479|961108|/equities/viewray-inc|R2000GROWTH||3.48|3.68|3.72|3.52|3.56|3.55|3.74|3.67|3.79|3.82|3.71|3.57|3.47|3.26|3.42|3.41|3.3|3.42|3|2.95|3.05|2.89|3.08|3|2.96|2.97|3.2|3.04|2.92|2.71|2.9|2.85|2.86|2.8|2.82|2.97|2.92|2.8|2.86||2.66|2.65|2.81|2.82|2.9|2.87|2.81|2.72|2.65||2.65|2.6|2.69|2.63|2.66|2.79|2.93|2.97|3.02|2.81|2.85|2.92|2.85|2.89||3.17|2.94|2.88|2.87|2.99|2.99|2.88|2.93|3.2|3.14|3.3|2.98|2.45|2.61|2.42|2.74|2.5|2.69|2.67|2.76|2.67|2.76|2.86|2.86|3.07|2.92|3.12|3.61|3.48|3.36||3.48|3.6|3.53|3.5|3.66|3.81|3.74|3.92|4.05|3.99|3.92|4.01|4.07|3.88|3.88|3.96|3.99|4.05|3.96|4.1|4.02|3.83|3.63|3.45|3.73|3.93|4.13|3.87|3.91|4.02|4.27|4.24|4.14|4.16|4.14|3.96|3.65|3.5||3.67|3.83|3.83|4.23|4.41|4.44|4.47|4.45|4.37|4.23|4.11|4.09|4.27|4.35|4.35|4.1|4.06|4.29|4.41|4.46|4.45|4.56|4.55|4.57||4.77|4.84|5.01|5|4.96|4.71|5|5.15|5.68|5.83|5.51|5.32|5.29|5.29|5.44||5.46|5.47|5.39|5.19|5.42|5.17|5.25|5.04|5.35|5.41|5.58|5.71|5.33|4.89|4.97|5.18|4.89|5.14|5.25|5.58||5.78|5.58|5.59|5.71|5.51|5.62|6.2|6.19|6.51|6.56|6.79|7.05|7.17|7.59|7.58|7.53|7.41|7.45|7.31|7.15|6.82|6.94|7|6.81|6.73|6.88|6.72|5.96|6.06|6.02|6.41|6.59|6.43|6.41|6.53|6.49|6.67|6.6|6.98|7.21|7.05|7.08|7.32|7.41|7.14|6.78|6.52|6.22|6.54|6.61|6.36|6.36|6.35|6.09
01480|100207|/equities/heron-therapeuti|R2000GROWTH||4.34|4.86|4.82|4.66|4.44|4.79|5.07|5.11|5.37|5.37|5.3|4.87|4.7|4.11|3.57|3.22|2.94|2.94|2.8|2.74|2.78|2.83|2.87|2.73|2.66|2.73|3.03|3.11|3.15|2.82|2.94|2.95|3.01|3.09|3.18|3.31|3.3|3.14|3||2.72|2.79|3.17|3.07|3.28|3.4|3.36|3.07|2.9||2.77|2.6|2.55|2.38|2.3|2.31|2.46|2.7|2.81|2.74|3|3.2|3.18|3.3||3.36|3.18|3.1|3.16|3.48|3.6|3.57|3.48|3.79|3.54|3.59|3.44|3.3|3.5|3.61|4.11|4.43|4.89|4.75|4.79|4.52|4.74|4.64|4.815|5.35|5.16|5.24|5.49|5.47|5.44||5.87|6.07|5.84|5.83|5.83|5.95|6.29|6.11|6.24|6.05|5.72|5.69|5.89|5.54|5.5|5.66|5.45|5.53|5.12|5.5|5.49|5.13|4.84|4.63|4.96|5.4|5.53|5.03|5.17|5.31|5.61|5.71|5.755|7.1|7.55|7.56|6.98|7.23||7.39|7.94|8.42|8.84|8.52|8.77|8.97|9.36|8.86|8.89|8.54|8.01|8.19|8.79|8.71|8.15|8.11|8.7|8.89|8.53|8.38|8.53|8.38|8.14||8.7|8.3|8.5|8.84|8.56|8.7|8.85|8.93|9.78|9.94|9.13|9.31|9.45|9.89|10.24||10.18|9.81|9.66|9.78|9.65|8.97|9.02|8.76|8.95|9.02|9.3|8.35|9.02|8.96|8.68|9.36|9.08|9.45|9.15|9.41||9.77|9.83|9.71|10.16|10.56|10.77|11.24|10.93|11.53|11.35|11.62|12.41|12.57|12.6|11.51|11.29|11.42|11.35|11.01|10.99|10.82|10.25|10.2|10.54|10.17|10.2|10.33|10.17|10.59|10.69|10.55|10.42|10.53|10.13|10.58|10.37|10.32|10.55|10.82|10.69|11.07|11.85|12.36|12.59|12.74|12.6|12.27|12.15|12.1|11.77|11.66|11.83|11.91|11.65
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||10.08|10.1|10.08|10.08|10.22|10.19|10.11|10.09|10.07|10.08|10.08|10.07|10.09|10.07|10.09|10.06|10.08|10.07|10.08|10.05|10.13|10.11|10.11|10.14|10.2|10.39|10.24|10.52|10.52||10.48|10.37|10.27|10.5|10.18|10.11|10.84|8.91|9.19||8.43|8.49|7.25|7.23|6.85|7.07|7.6|7.28|7.1|6.58|6.54|6.42|6.21|6.33||6.12|6.1|6|5.93|6.04|6.25|5.84|5.84|5.89|5.65|5.65|5.62|5.53|6.03|5.68|6.01|6.15|7.14|6.97|6.94|6.84|7.04|6.8|6.88|7.21|7.4|7.37|7.73|7.77|7.52||7.93|8.65|8.36|8.59|8.91|9.2|8.97|8.72|8.96|9.14|8.83|8.62|9.34|8.93|8.71|8.79|8.55|8.67|8.21|8.49|8.42|8.1|7.84|7.65|8.45|9.19|9.2|8.86|8.39|8.51|8.25|8.61|8.63|8.32|8.26|8.15|6.92|6.95||6.93|6.93|7.1|7.17|6.98|6.95|7.38|7.7|7.46|7.34|7|6.93|7.1|7.6|7.58|7.1|6.77|7.03|7.03|7.04|6.47|6.48|6.38|6.11||6.4|6.45|6.36|6.68|6.92|6.64|6.37|6.26|6.68|6.93|6.92|6.74|6.84|6.8|7.02||7.14|7|6.9|6.88|7.06|6.89|6.75|6.77|6.99|7.09|7.6|8.01|14.38|14.85|14.93|16.03|15.54|16.46|16.4|16.53||17.67|17.65|17.7|17.33|17.65|18.18|18.7|18.64|18.83|18.8|18.41|18.85|19.53|21.77|21.47|21.53|21.12|21.5|21.6|22.31|22.06|21.17|21.45|20.1|19.4|17.99|15.46|15.96|15.1|15.1|14.53|14.78|15.01|13.47|13.01|12.17|12.61|12.63|13.24|12.41|12.97|13.04|13.52|12.62|12.65|12.23|12.03|12.24|12.8|12.18|12.12|12.39|12.73|12.78
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||19.19|20.83|20.74|20.26|19.49|19.74|20.86|21.18|21.51|22.46|22.19|22.8|23.99|20.51|21.39|20.99|19.36|19.11|18.48|17.5|17.04|17.14|16.51|15.98|15.99|16.54|17.39|17.03|16.29|15.57|15.96|15.45|15.69|15.66|15.82|17.3|17.33|16.98|17.02||15.35|14.72|14.79|15.14|15.84|15.85|15.9|14.93|14.59||14.32|14|14.98|15.2|16.52|18.33|18.53|19.48|19.62|18.71|18.5|19.09|17.64|18.26||18.5|18.39|18.22|18.63|19.77|19.22|18.52|18.16|18.98|18.08|18.71|16.33|15.59|16.71|16.08|19.16|22.62|25.23|25.34|25.08|24.1|25.16|25.39|27.05|27|26|27.02|27.66|27.95|26.01||27.26|27.34|26.79|26.1|25.94|25.5|25.4|25.79|25.83|25.69|24.81|24.55|24.31|22.96|23.58|24.34|23.93|24.4|23.72|24.92|25.18|23.04|21.45|21.13|21.75|22.28|22.71|21.42|21.46|22.73|23.89|25.1|26.56|26.26|24.94|25.08|26.25|26.94||26.6|27.18|28.08|28.34|27.19|27.7|28.13|28.39|27.79|26.94|25.87|24.55|25.18|25.69|24.35|23|21.77|23.1|23.5|25.02|23.82|24.63|25.18|25.72||27.79|28.87|30.82|29.99|30.29|30.25|32.13|32.5|35.65|35.51|32.07|32.92|32.04|32.55|32.64||33.02|31.88|32.13|30.91|31.18|30.51|32.19|31.8|33.62|33.98|34.8|36|33.86|31.38|29.72|30.54|30.63|32.3|32.29|33.76||34.52|35.01|35.21|34.66|34.99|37.01|38.01|38.11|40.21|41.69|42.31|43|43.81|45.1|43.64|42.87|39.72|40.04|38.93|39.65|38.52|40.17|40.04|39.54|39.65|40.15|39.62|38.72|39.81|39.47|38.82|38.38|38.08|38.22|38.9|38.24|38.39|37.63|38|35.98|36.49|36.77|38.5|39.36|39.61|38.5|37.51|37.3|38.56|39.08|38.99|37.85|38.24|38.83
01483|1052242|/equities/orthopediatrics|R2000GROWTH||51.96|55.61|53.79|52.3|53.43|54.79|55.43|54.9|55.79|56.67|55.06|56.9|56.48|55.97|56.85|57.23|53.97|49.2|47.71|47.28|47.25|48|48.6|48.6|47.73|46.94|47.28|44.86|42.1|41.45|42.12|41.94|41.9|41.95|41.83|44.16|43.79|43.75|43.6||42.9|43.15|43.96|44.61|45.21|44.71|46.02|43.53|42.81||41.1|39.3|40.42|39.93|40.48|44.62|45.08|46.74|45.82|44.73|44.13|44.51|44.34|46.17||45.4|43.55|42.77|41.32|43.2|43.23|42.71|43.64|44.46|42.3|42.11|39.13|38.5|39.25|39.56|42.95|43.12|48.17|48.04|46.73|45.08|46.14|46.49|48.72|49.93|47.83|50.16|51.51|50.05|47.08||48.75|52.48|52.08|50.59|51.66|54.01|55.12|55.48|55.66|56.03|53.99|54.27|55.69|52.22|53.18|52.22|52.19|52.52|51.68|52.72|50.71|47.85|45.72|45.65|50.17|53.17|52.97|52.43|53.54|53.9|53.85|57.6|57.15|56.05|54.16|49.97|48.72|48.37||49.4|51.51|53.4|50.88|47.75|47.67|49.02|48.35|46.95|45.13|45.06|44.27|46.25|47|47.29|45.07|45.45|47.59|47.76|50.3|47.54|48.99|48.72|50.4||53.41|53.35|54.24|55.15|56.4|52.75|54.2|55.12|57.66|60.77|59.86|60.26|58.16|61.34|61.62||60.77|59.06|57.78|56.69|56.71|55|57.29|56.77|56.73|57.51|58.2|60.31|61.41|57.35|57.02|58.3|55.37|55.71|56.95|58.13||62.15|60.82|61.2|61.28|62.44|64.49|66.92|63.66|65.3|66.73|67.37|67.74|71.06|72.93|72.18|71.58|70.78|70.39|71.17|70.38|68.54|66.1|66.04|65.02|64.78|64.83|63.48|61.12|62.93|60.29|57.39|58.54|57.52|59.27|61.56|62.06|63.26|62.26|64.05|65.51|65.19|64.8|66.25|68.05|69.14|67.5|67.2|66.34|69.83|69.68|69.4|69.65|68.62|69.18
01484|15493|/equities/atrion-corp|R2000GROWTH||608.93|637|627.8|614.1|623.4|631|638|631.18|645.13|655|650.9|665.7|660|636.48|663|650|650.58|656.39|663.6|680.3|675.9|674.8|661.17|636.68|627.89|622.59|630.39|643.7|644.85|644.69|647.6|632.14|606.52|614|618.01|618.19|629.7|619.4|628.2||635.68|628.86|624.9|624.92|644.99|646.66|628.88|617.99|623.2||626.75|630.89|638.97|618|612.15|614.98|608|613|617.71|617.02|615.3|635.42|629.98|628.79||631.25|623|631|624.5|629|622.16|620.07|630.53|640|632|614|605|617.15|629.21|622.6|635|635.45|659.18|645.2|638.9|626.62|652.9|661.02|663.14|678.75|676|693.38|716.98|733.76|737.75||732.88|756.24|763.25|736.21|739.99|736.99|742|714.88|705.16|709.72|713|715.21|727|731.36|733.34|729.15|718.12|726.94|734.43|738.69|749.7|755.4|738|763|721.21|742.95|712.85|720.05|724.2|724.2|726.1|737|730.6|715.46|705.75|692.1|653.04|664||659.1|653.32|663.82|658.69|648.2|653.38|659|657.95|646.9|632|632|601.4|613.4|616.1|605.41|610|607.31|608.73|624.55|650.5|617.1|636|662.06|660||692.49|670.57|683.1|677.77|677.54|669.82|673.12|672.01|693.22|703.32|704.9|699.9|695.72|715.44|713.5||659.47|650.15|699.97|709.9|684|655.49|679.32|672.26|686|698.5|701|688.35|701.71|708.69|697.88|715|697|709.99|712.2|735.2||761.5|766|761.21|758.44|786.35|771.01|780.12|782.12|796.4|797.02|800.3|802|786|781.69|773.1|776|769.5|740.97|728|695.17|700.62|713.49|711.8|717|710.15|703.9|686.11|688.98|674.81|696.8|703.77|694.1|680.51|684.69|683.36|688.48|690|691.08|703.51|697.5|703.67|693.35|694.98|680.15|675.34|680.4|702.95|709.49|728.98|731|739.12|740.57|758|757.8
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||7.04|7.33|7.3|6.06|5.69|5.91|6.29|6.19|6.79|6.82|6.99|6.98|6.95|6.84|7.17|6.98|6.7|6.72|6.7|6.52|6.71|6.53|6.17|5.62|5.68|5.34|5.81|5.99|5.89|5.5|5.45|5.31|5.28|5.19|5.21|5.44|5.39|4.91|4.88||5.13|4.91|5.22|5.49|5.84|5.71|5.28|5.22|5.55||5.25|5.22|5.52|5.25|5.64|6.35|6.46|7.18|7.42|6.57|6.56|6.73|6.13|6.41||6.64|6.5|6.25|6.12|6.32|6.06|6.01|5.88|6.52|5.92|5.84|5.24|5.47|5.82|5.86|6.91|7.08|7.71|7.54|7.36|7.51|7.78|7.64|7.75|8.06|8.19|8.65|9.77|9.49|9.96||10.7|10.82|10.01|9.7|9.72|9.79|8.93|8.95|9.13|9.35|9.15|9.15|9.21|9.15|9.64|10.17|9.91|10.18|10.09|9.7|9.47|8.29|8.27|8.47|9.58|10.03|9.69|9.08|8.59|8.19|8.84|8.83|8.38|8.17|7.52|7.23|6.43|6.23||6.23|6.51|6.81|6.92|6.64|6.81|7.02|7.23|6.61|6.51|6.38|6.16|6.48|6.62|6.17|5.8|5.65|5.93|6.25|6.28|6.21|6.6|6.79|6.66||7.15|7.21|8.01|8.15|8.14|8.35|7.84|8.59|8.52|8.49|7.63|7.6|7.92|8.15|8.5||7.95|7.86|7.83|7.16|7.24|7.51|7.84|7.43|7.65|7.93|8.22|8.62|8.41|8|8|8.71|8.47|8.71|9.29|8.9||9.4|9.45|8.94|9.18|10.05|9.89|9.85|10.27|10.99|10.98|10.44|10.97|10.86|10.28|10.16|9.77|8.55|8.41|7.84|8.18|8.13|8.8|8.77|8.5|8.52|8.7|8.27|8.28|7.8|7.86|7.86|7.49|6.44|6.35|6.54|6.26|7.03|6.8|6.82|7.02|6.39|6.42|6.77|6.31|7.02|6.82|6.93|6.77|7.31|8.16|8.33|7.48|7.25|6.92
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||41.51|43.57|43.08|43.45|43.32|44.32|46.81|46.66|49.65|47.92|48.53|47.2|46.23|42.97|46.31|43.35|42.94|44.67|45.33|46.67|45.06|42.89|36.43|35.42|37.51|37.68|38.43|35.9|35.59|33.73|32.86|32.03|32.99|32.62|32.42|32.56|32.35|30.67|32.43||31.15|30.95|31.15|32.48|33.68|34.79|34.29|32.42|32.2||33.72|32.29|35.53|34.75|35.19|37.32|39.02|41.3|41.28|41.93|41.2|42.84|41.35|45.93||48.38|47.43|43.72|42.36|44.09|43.56|42.16|41.82|43.63|41.95|42.52|40.78|39.43|40.4|41.69|42|43.21|45.38|43.82|42.47|40.56|42.8|41.77|43.52|44.72|44.65|45.51|51.47|52.33|49.16||49.62|51|50.5|51.47|51.91|51.39|49.83|51.26|51.46|50.75|50.71|52.2|55.54|54.35|57.43|59.52|60|63.74|61.98|65.05|63.75|63.85|61.66|61.43|60.61|62.55|63.33|64.18|61.5|62.7|63.91|65.04|62.2|65.7|65.65|63.42|64.65|62.55||68.07|68.2|68.54|70.08|70.47|71.84|72.27|73.73|74.37|70.35|73.81|69.98|71.14|73.02|71.5|72.72|70.58|72.63|77.09|76.52|69.82|69.92|70.26|69.8||72.55|75.85|77.05|77.51|78.47|77.02|79.53|76.3|78.85|77.9|76.6|77.52|77.99|76.04|77.63||77.49|76.98|76.4|75.27|76.17|74.43|76.28|75.9|75.7|75.99|76.68|79.12|80.51|81.42|77.12|79.41|76.22|79.78|81.02|80.54||81.74|81.74|82.23|77.87|79.87|80.27|83.5|81.41|82.04|81.27|84.94|88.85|88.07|87.23|91.31|90.79|87.98|90.47|88.34|91.39|88.95|90.8|92.09|92.29|91.91|89.71|88.9|88.53|86.6|85.78|84.95|91.21|92.48|91.59|94.97|90.98|92.17|92.84|94.54|93.48|105.53|104.23|104.25|99.79|100.29|101.19|96.11|93.93|95.18|93.97|92.21|93.83|94.5|91.43
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||8.94|9.39|8.89|8.87|9.07|9.56|9.94|9.88|10.35|10.16|10.23|9.88|9.32|8.72|9.13|8.8|8.59|9.05|8.49|7.83|7.48|7.76|7.83|7.58|7.95|7.75|7.92|7.89|7.47|6.95|6.89|6.43|6.87|6.98|6.805|7.2|7.36|7.22|7.74||8.07|7.89|8.17|8.28|8.52|8.22|8.39|7.99|8.34||8.48|8.11|8.83|8.52|8.49|9.78|10.97|11.1|11.2|11.36|11.53|11.94|11.91|11.8||11.47|11.01|10.74|10.31|11.74|12.13|12.3|12.1|12.69|12.09|12.8|12|11.89|12.64|12.27|14.01|16.02|16.83|16.5|16.75|15.99|16.61|15.64|16.77|17.9|17.5|18.64|19.94|20.08|19.4||19.25|18.9|19.25|18.94|18.73|18.3|18.99|18.99|19.24|18.92|18.93|19.1|19.62|19.04|19.3|19.36|19.1|19.17|19.17|19.61|19.59|19.4|18.96|19|18.89|18.8|19.12|18.76|18.56|19.94|20.71|20.98|20.39|21.45|20.67|19.98|19.08|19.93||20.82|20.94|21.45|20.92|20.49|20.45|20.82|20.64|20.14|19.9|19.14|19.31|19.93|20.25|20.15|20.42|19.75|19.02|20.07|19.94|18.67|19.19|19.65|19.88||20.64|20.71|20.9|20.61|20.32|20.65|20.43|20.58|21.26|21.57|21.04|21.13|20.82|21.13|21.18||20.98|20.71|20.37|19.25|19.78|19.52|19.33|19.79|19.61|19.96|19.78|20.45|20.09|19.69|19.3|19.16|18.37|19.61|20.12|20.6||21.4|22.06|22.2|22.24|22.75|23.04|21.89|22.38|22.06|22.47|21.25|20.87|20.44|20.12|19.46|19.42|18.91|19.69|19.38|19.62|19.59|20.68|20.94|21.52|22.1|21.85|21.61|21.66|22.15|22.35|21.92|22.28|22.3|23.92|24.98|24.93|25.69|25.9|25.79|25.02|24.79|24.86|25.22|25.49|25.46|24.2|23.96|23.34|23.99|24.26|24.38|24.19|24.78|24.43
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||30.16|31.49|31.18|31.25|31.71|32.76|33.53|33.09|33.5|33.64|33.79|32.81|33|32.48|32.96|33.29|33.2|31.2|31.64|31.92|31.86|31.15|30.75|30|29.41|29.45|29.45|29.53|29.88|29.02|29.31|28.89|29.21|28.91|28.97|29.56|29.66|29.25|29.39||29.47|28.74|28.58|28.75|29.19|29.58|28.47|28.53|28.55||27.93|28.06|30.23|29.63|29.69|31.32|31.05|31.4|31.37|31.55|31.24|31.99|31.46|31.42||31.39|30.58|30.25|30.07|30.21|29.55|30|29.71|30.49|29.76|29.97|29.81|29.58|29.88|30.43|30.76|30.62|31.02|30.54|31.03|30.96|32.17|31.88|32.26|32.82|33.01|33.97|34.63|34.26|33.87||33.9|33.56|33.33|32.19|32.3|33.11|33.06|33.48|34.46|34.74|34.59|35.15|35.1|34.3|34.31|34.26|33.93|35.48|35.91|35.98|34.39|34.39|33.59|34.04|34.06|34.37|35.34|36.32|35.51|37.49|37.57|37.4|36.27|36.74|36.31|35.31|35.43|35.84||36.46|36.37|37.07|36.8|36.15|35.69|36.27|36.95|37.36|36.04|36.52|36.58|37.16|36.84|36.53|35.5|35.21|35.75|36.05|37.4|35.72|35.23|36.09|37.63||38.34|38.78|38.31|38.98|38.78|39.37|39.71|39.74|40.28|39.46|39.06|38.74|39.12|39.18|39.41||38.65|37.66|37.07|36.38|37.71|37.91|38.54|38.62|39.58|40.47|40.06|40.67|40.89|41.06|40.02|40.17|39.25|39.75|40.52|40.92||43.12|43.26|44.15|44.8|45.44|45.31|45.5|45.25|45.21|45.03|44.93|44.68|44.04|43.64|42.98|42.86|41.05|43.28|42.3|41.37|40.17|40.01|39.58|38.22|38.03|37.99|37.73|37.97|38.34|38.55|37.13|37.34|37.56|37.82|37.56|37.02|37.54|37.15|37.6|36.3|36.88|36.54|37.09|35.93|35.59|35.11|35.69|35.4|36.69|37.13|37.95|37.65|38.57|38.21
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||49.92|51.58|50.67|50.9|51.24|51.8|52.4|52.21|54.51|55.99|54.78|54.83|55.06|53.45|54.9|53.24|53.89|53.75|51.52|51.9|50.35|48.83|48.09|47.2|46.84|48.24|48.55|47.23|46.87|45.29|46.82|46.49|45.92|45.83|45.79|46.42|46.99|46.08|46.58||46.4|45.55|46.14|45.65|45.31|45.13|44.8|43.32|42.15||42.31|42.02|43.72|42.5|43.22|45.64|45.62|46.24|45.67|44.9|45.66|46|44.95|45.72||45.64|44.57|44.6|43.87|44.33|44.8|43.53|43.45|45.53|43.6|43.41|41.7|40.33|40.37|39.05|41.6|42.71|45.13|44.41|43.61|43.21|45.81|44.49|44.41|45.81|44.27|47.13|47.55|46.85|45.82||46.51|46.95|47.3|45.63|46.52|47.06|46.77|47.34|47.59|47.85|46.47|46.38|46.29|44.45|45.08|44.79|44.46|45.35|44.1|45.93|44.84|43.73|41.93|41.88|42.39|44.37|45.49|45.57|46.32|48.45|48|48.14|47.73|47.47|46.48|45.87|43.75|43.37||42.27|42.39|43.96|43.37|42.89|42.9|42.12|42.88|43.44|41.94|42.05|41.22|42.13|42.64|42.31|41.01|40.48|41.98|42.83|44.18|43.84|44.02|43.37|44.78||45.79|46.62|46.92|47.83|47.27|46.76|48.06|49.16|50.38|51.5|50.23|50.91|51.05|50.92|51.86||51.54|50.16|49.87|47.49|48.21|46.66|49.02|47.44|48.28|48.6|48.71|49.72|49.74|48.63|46.8|48.53|47.4|46.79|47.8|48.76||50.88|50.02|50.34|51.89|51.58|53.53|53.4|54.9|54.45|54.18|54|53.85|54.69|54.64|52.06|52.59|52.77|52.56|52.01|56.25|54.89|55.16|55.21|54.12|54.7|54.91|54.51|53.14|53.58|53.5|52.68|52.57|52.5|53.49|54.56|53.89|53.29|52.81|53.68|53.09|53.88|54.74|55.69|55.72|55.74|55.16|54.05|55.16|56.74|58.15|57.48|57.34|56.98|59.05
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||32.9|34.85|34.32|33.46|32.61|33.68|36.38|36.37|38.67|38.7|38.63|37.55|36.46|34.21|37.18|34.62|34.78|34.09|32.14|32.66|31.16|29.45|29.69|28.96|31.48|32.36|35.03|34.32|35.26|34.84|34.22|33.32|34.31|33.5|32.89|32.7|31.06|29.58|30.39||28.45|27.5|30.6|30.12|31.86|33.36|31.07|28.85|28.43||29.68|29.73|30.4|30.1|29.46|31.82|31.72|35.62|38|38.2|36.35|36.64|33.88|34.83||34.42|33.34|29.3|26.44|30.27|30.21|31.61|33.37|37.6|36.11|38.92|37.49|36.67|40.57|39.95|41.69|44.3|46.62|45.29|46.51|43.84|44.69|45.56|44.92|49.54|47.72|48.25|49.76|50.54|48.05||47.12|49.52|47.37|47.54|47.25|47.76|48.46|49.38|52.56|51.44|54.06|54.65|56.99|47.17|44.25|46.53|46.11|46.68|45.87|48.27|44.63|42.39|40.11|38.15|39.05|40.75|39.9|38.19|37.32|40.62|41.9|42.56|41.1|42.49|41.83|42.25|38.23|40.17||39.98|40.06|43.87|47.78|45.98|47|50.49|52.19|49.96|48.09|49.36|49.03|51.13|55.18|53.85|50.54|47.18|48.22|50.81|52.92|48.28|48.91|50.04|52.45||52.61|55.98|56.15|56.71|55.75|55.96|57.5|56.27|63|67|66.26|66.38|65.9|67.29|67.96||67.08|64.95|63.29|60.13|64.35|66.17|72.75|71.35|75.61|81.31|82.17|77.95|64.55|63.29|61.76|63.13|58.77|63.28|65.81|67.52||72.45|72.34|80.96|82.93|84.89|83.85|85.1|83.62|83.99|84.03|79.03|82.76|82.52|81.4|84.21|80.28|78.4|80.6|78.01|77.94|73.41|74.38|78.75|77.2|80.04|78.43|76.02|71.96|71.37|70.38|68.07|68.34|70.88|71.83|71.32|72.15|70.81|65.8|68.17|66.09|68.35|70.11|74.91|75.21|75.07|74.8|70.37|68.1|66.93|67.44|66.33|65.2|64|67.44
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||13.25|13.93|13.95|13.66|13.41|13.86|14.44|14.38|14.62|15.14|14.52|12.98|12.79|11.77|11.76|11.47|10.86|10.19|9.83|9.42|9.68|11.04|11.97|11.81|11.55|11.65|11.98|11.51|10.62|10.37|10.36|10.47|10.86|10.14|9.26|9.75|9.76|9.41|9.15||8.23|8.09|8.1|8.06|8.18|8|7.45|6.79|6.74||6.47|5.89|6.67|6.63|6.46|6.79|7.78|7.98|7.75|7.15|7.6|7.48|7.42|7.67||8.05|7.94|7.9|7.75|8.46|8.75|8.76|8.64|9.75|9.58|9.66|9|8.58|9.8|9.3|10.51|11.05|12.17|12.63|13|12.78|13.83|13.66|13.96|15.11|14.4|14.64|15.85|15.56|14.9||16.01|17.96|17.21|16.79|16.93|17.67|19.06|18.77|19.46|18.18|16.9|17.31|18.62|17.75|17.95|18.87|18.54|18.88|17.93|20|19|18.32|16.6|15.79|18.13|18.69|18.63|17.57|17.15|16.63|17.42|18.86|18.14|18.12|16.85|16.39|15.75|15.59||15|14.9|15.19|15.69|14.97|15|15.24|15.34|13.85|14.1|13.68|13.65|14.38|16.31|16|15.2|14.36|14.67|15.71|16.03|15.44|16.07|16.72|16.78||18.5|18.43|18.97|20.52|19.74|19.19|19.57|19.99|20.82|22.06|21.49|21.93|21.93|22.26|22.36||23.26|22.28|22.91|22.52|23.89|22.87|24.76|24|23.56|31.08|30.5|33.1|32.86|31.56|29.35|31.01|30.64|32.16|33.03|33.59||36.32|35.95|36.71|38.27|41.07|42.78|44.85|46.39|45.93|43.75|42.21|40.93|52.12|50.96|52.35|61.93|58.85|58.39|56.04|57.79|55.28|54.9|54.96|54.05|53.83|54.88|54.14|54.56|58.99|59.5|58.99|59.55|61.21|61.19|63.99|68.57|73.9|71.09|74.4|73.86|73.36|74.75|76.87|74.98|78.78|77.37|76|74.28|77.81|80.91|78.19|78.06|78.12|77.7
01492|942670|/equities/upland-software-inc|R2000GROWTH||11.16|11.18|11.01|11.03|11.18|10.74|11.06|11.05|11.87|11.17|11.35|11.24|11.41|11.27|11.78|11.6|12.04|11.92|11.51|11.17|11.32|11.42|11.19|11.23|11.27|11.75|12.86|12.56|11.95|12.06|11.77|12.47|13.51|13.91|13.87|14.64|14.85|14.57|15.23||15|14.52|14.39|14.43|14.82|15.76|15.69|14.71|14.37||13.98|13.72|13.68|13.08|13.18|13.95|14.39|14.96|14.38|14.41|13.94|14.32|13.26|13.18||13.23|12.83|12.93|12.62|13.19|13.48|13.41|12.89|13.42|13|13.8|13.84|13.45|13.38|13.51|13.84|13.64|15.48|14.64|14.97|14.92|15.09|14.4|14.81|15.35|15|15.62|15.53|16.22|15.47||16.14|16.4|16.16|16.15|16.61|16.99|17.14|17.37|17.88|17.37|17.61|17.9|18.2|17.51|17.27|17.46|17.39|17.28|17.1|17.36|16.88|16.66|15.99|16.1|16.6|16.87|17.49|16.57|16.41|16.95|17.82|18.52|18.97|18.86|19.925|17.25|15.9|16.71||17.29|17.81|18.74|18.85|17.97|17.69|18.54|19.36|19.6|19.27|18.77|18.41|19.13|19.97|19.6|18.71|18.74|19.1|19.55|20.19|20.03|20.91|20.79|20.21||20.21|20.54|21.11|20.9|18.63|18.1|18.15|18.07|18.46|18.47|17.94|18.63|18.13|17.95|18.36||18.76|18.58|18.9|18.67|18.92|18.11|18.75|18.67|19.45|19.5|20.39|21.07|20.63|20.21|19.68|20.15|18.98|19.58|19.89|20.21||20.85|21.02|21.25|22|21.87|23.07|23.9|23.68|23.76|24.03|24.36|25.95|25.7|26.34|26.01|33.8|33.05|33.31|33.37|32.54|31.96|32.74|33.31|33.5|33.14|33.49|33.7|33.64|34.13|34.03|33.69|33.22|32.55|32.05|32.63|31.81|31.85|32.66|33.71|33.44|34.12|34.26|36.64|36.58|36.97|36.39|36.04|35.41|36.66|36.94|36.26|35.61|35.66|36.48
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||4.48|5.01|4.73|4.35|4.4|4.77|5.2|5.13|5.47|5.29|5.66|4.81|4.88|4.07|4.68|4.73|4.82|4.83|4.44|4.46|4.62|4.71|4.68|4.33|4.62|4.61|5.07|5.31|5.15|5.01|5.01|4.95|5.24|4.85|4.78|5.1|5.37|5.21|5.13||4.72|4.56|5.11|5.5|5.81|5.2|5.14|4.63|4.38||4.09|3.77|4.07|3.8|3.49|3.8|3.9|4.08|4.02|4.04|4.05|4.19|4.16|4.39||4.76|4.49|4.13|3.98|4.41|4.19|4.74|4.39|4.44|4.04|3.98|3.34|3.46|3.55|4.01|4.43|4.43|4.73|4.53|4.28|3.92|4.19|3.99|4.18|4.42|4.42|4.6|4.9|5.36|5.11||5|5.36|5.45|5.19|5.28|5.63|5.74|6.04|6.53|5.83|5.86|6.05|6.37|5.74|5.76|5.89|6|5.94|5.72|5.66|4.87|4.34|3.99|3.41|3.56|3.65|4.06|3.97|3.93|4.16|4.86|4.58|4.77|3.98|3.94|3.79|3.33|3.45||3.67|3.9|4.24|4.07|3.66|3.71|3.95|4.3|3.89|3.88|4.08|4.06|4.63|5.22|5.01|4.6|4.36|4.52|4.86|4.86|4.54|4.91|5.4|5.93||6.64|6.68|7.12|7.33|7.22|7.55|7.51|7.72|8.43|8.86|8.52|8.73|8.2|8.46|8.67||8.97|8.74|8.72|8.4|8.9|8.46|10.59|10.89|11.18|12.17|12.22|12.93|12.72|11.69|11.13|11.73|11.54|13.34|14.13|13.89||13.9|13.37|13.68|14.5|14.34|16.2|14.76|17.73|17.99|17.6|17.78|18.96|19.9|18.99|19.98|19.31|17.97|17.77|14.76|14.78|14.56|14.81|14.97|14.73|15.74|14.57|13.77|13.42|14.42|14.5|14.47|14.54|14.86|15.01|15.28|15.15|15.3|15.15|16.73|16.34|16.26|16.63|18.06|17.01|17.44|15.84|15.75|15.83|16.65|16.56|14.73|17.24|17.85|17.43
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||19.28|20.22|19.34|19.33|19.2|20.26|20.52|19.99|20.46|20.5|20.59|19.18|18.88|18.61|19.37|19.6|19.98|19.96|19.19|19.51|19.62|18.95|18.71|17.9|18.11|18.33|18.87|18.8|18.4|17.49|17.72|17.11|17|16.83|16.77|17.32|17.41|16.15|16.85||16.21|16.37|20.28|20.46|21.24|21.14|20.01|20.08|20.05||19.78|19.5|21.07|20.5|21.06|22.67|23.75|24.27|24.95|24.17|24.2|25.36|24.68|24.65||24.9|24.04|23.2|22.78|23.29|23.3|23.35|23.15|23.82|22.65|23.03|21.68|21.59|22.23|21.9|23.26|23.8|23.88|22.96|22.95|22.66|23.15|22.37|22.69|23.43|23.76|24.25|24.46|24.51|24.14||23.45|23.58|22.7|22.67|22.6|23.81|24.24|23.17|24.47|24.65|25.83|26.24|26.82|26.13|26.31|26.54|25.86|26.32|26.24|26|25.77|25.74|25.19|24.73|25.29|25.93|26.18|25.57|25.03|26.91|27.28|28.04|27.06|27.45|28.11|28.37|27.86|28.47||27.9|28.17|28.83|28.52|27.03|27.28|28.28|28.72|28.26|27.16|26.85|27.12|27.85|28.53|28.68|27.45|26.825|28.08|27.815|28.8|28.135|29.01|30.61|32.715||33.125|31.55|31.99|32.89|33.17|32.3|32.06|30.76|36.36|36.5|35.495|35.35|35.76|35.18|35.72||33.365|32.645|31.5|30.36|29.44|29.275|29.95|29.235|29.83|30.575|30.745|31.47|31.095|29.05|28.945|29.3|29.2|28.51|29.145|28.835||30.17|29.255|28.74|29.035|29.205|29.09|29.77|29.18|29.93|30.015|28.705|29.605|29.12|29.01|28.21|28.11|27.845|27.85|26.73|26.815|25.34|25.495|25.74|24.93|25.155|25.295|25.97|25.485|26.765|26.95|25.86|21.905|21.735|22.035|22.355|21.685|21.88|22.04|22.64|22.25|22.475|23.31|24.46|24.3|24.685|24.43|24.255|23.985|24.39|24.915|24.84|24.475|24.57|24.2
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||22.55|23.22|23.15|22.61|21.95|22.2|22.43|21.45|21.4|21.68|22.28|21.89|21.26|21|20.93|20.72|20.49|20.8|20.87|20.6|20.89|19.78|20.16|20.37|20.56|19.41|19.58|20.06|20.01|19.02|18.68|17.66|17.92|17.95|18.55|19.05|18.74|17.57|17.76||19.69|19.82|20.36|21.13|20.8|19.45|18.75|20.04|21.92||21.67|21.6|23.14|22.98|22.78|24.36|24.71|25.35|25.23|24.64|24.14|23.57|23.56|23.25||23.38|22.62|22.13|21.83|21.8|21.45|21.25|21.38|22.18|21.81|21.75|20.22|20.35|20.35|20.26|22.29|22.55|23.49|22.21|21.38|21.11|22.3|21.29|21.11|21.66|22.71|23.85|24.95|25.8|25.5||25.2|25.09|24.67|23.9|23.82|23.29|23.2|23.71|24.87|24.92|24.5|24.67|24.61|24|24.88|24.4|23.69|24.2|24.81|24.53|24.67|24.14|23.5|24.72|25.36|25.69|24.62|24.55|23.4|21.37|21.69|21.7|20.82|21.4|21.17|21.13|20.49|20.84||20.79|20.57|21.75|21.65|21.63|22.8|22.73|24.5|23.79|23.85|23.82|23.13|23.56|23.83|22.43|22.82|23.4|23.77|23.77|22.69|22.42|23.23|23.78|24.33||24.58|23.37|23.53|23.3|22.72|22.9|22.74|21.84|22.4|21.69|20.21|20.03|20.33|20.7|20.95||20.63|20.67|20.82|20.11|20.75|20.93|20.93|21.29|21.83|23.02|22.8|23.11|22.85|21.78|20.7|20.94|19.84|20.43|20.91|20.27||22.1|22.22|21.69|21.83|23.19|23.69|24.27|24.28|24.64|25.61|25.85|27.29|27.13|26.84|26.58|26.97|27.01|26.98|26.25|26.06|24.41|25.35|25.33|25.19|25.5|26.27|26.38|26.51|26.41|25.75|25.2|25.32|25.06|25.21|24.31|23.12|24.7|24.36|23.64|22.36|22.83|22.87|23.2|21.84|22.02|20.99|20.81|21.02|21.43|23.26|23.44|22.54|23.25|22.22
01496|100237|/equities/revance-the|R2000GROWTH||19.44|20.74|21.26|21.22|21.25|21.74|22.23|21.68|22.32|22.12|22.49|21.44|21.57|17.47|19.34|19.65|18.3|18|16.8|15.66|15.52|15.69|15.83|15.73|16.01|15.65|16.7|16.27|15.67|14.83|15.07|14.71|14.77|14.74|15.16|15.35|14.99|14.48|14.73||14.33|13.82|14.23|14.55|15.3|15.28|15.13|14.5|13.59||12.91|12.25|12.25|12.01|11.52|12.01|12.56|12.92|13.34|13.15|13.3|13.29|13.12|13.68||14|12.7|12.24|12.8|13.16|13.76|13.8|14.37|15.59|14.73|13.88|13.15|13.22|14.86|14.82|16.28|17.49|18.12|17.64|17.83|16.38|16.59|16.85|16.9|17.35|17.05|16.89|17.41|17.71|17.8||18.6|18.81|18.77|18.81|19.34|20.23|20.4|19.97|19.77|19.71|19.5|19.44|20.31|19.77|19.55|19.92|19.57|19.7|19.06|17.54|17.28|16.58|15.79|15.25|16.06|16.5|16.46|15.76|14.92|15.25|15.15|15.24|15.2|13.57|13.4|12.93|12.39|12.63||13|13.18|13.67|13.35|12.84|13|13.21|13.91|13.58|13.59|13.36|13.01|13.08|13.52|13.33|12.55|12.36|12.72|13.17|13.63|13.43|14.03|13.91|14.31||15.36|15.05|14.7|15.1|15.4|16.24|15.29|15.35|16.26|17.07|16.32|16.49|16.57|16.73|16.91||17.46|17.41|17.15|16.71|16.63|16.02|15.92|15.34|15.55|15.24|15.86|16.64|16.28|14.58|14.6|14.8|14.19|13.68|12.46|12.83||13.65|13.68|13.96|13.75|14.11|14.16|14.64|14.24|15.09|15.06|14.62|13.92|14.06|13.85|13.86|14.28|14.3|14.27|13.75|13.76|13.52|14.01|14.175|15.44|15.76|15.78|13.85|13.81|22.71|22.56|23.08|20.45|27.3|26.83|26.56|25.68|25.19|27|27.87|27.86|27.73|28.67|29.66|29.14|29.72|28.56|27.99|27.53|27.84|26.49|26.52|25.94|27.11|27.12
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||15.43|17|17.2|16.3|15.7|15.61|15.79|15.43|16.1|16.97|16.73|16.96|19.81|18.5|19.26|19.38|18.69|18.12|16.55|15.41|15.96|15.97|16.07|15.94|15.83|15.82|17.21|17|16.27|15.27|16.53|16.08|16.54|15.97|16.84|17.71|15.47|14.43|13.81||13.32|12.67|12.51|11.6|12.28|12.67|13.15|12.46|11.63||11.12|9.73|10.03|9.66|9.62|10.12|10.95|11.81|11.75|10.59|10.57|9.09|9.54|10.09||9.02|7.88|10.19|9.92|10.11|9.98|9.98|10.01|10.45|9.7|9.58|9.54|8.8|9.2|8.74|9.56|10.39|11.6|11.24|11.96|11.07|11.3|11.72|11.73|12.84|12.55|12.71|13.49|13.2|12.68||13.7|13.8|13.31|12.37|14.82|13.26|13.82|14.45|14.5|13.95|14.01|14.17|14.92|13.7|13.91|14.66|14.22|14.63|13.63|14.58|14.7|13.92|13.44|12.94|13.76|14|14.11|13.28|13.75|13.73|14.13|15.13|15.53|16.17|15.91|16.4|15.33|15.91||15.8|15.46|16.1|17.58|16.34|17.58|18.5|19.69|19.2|18.96|18.2|17.64|18.67|18.95|18.62|17.66|17.29|18.52|19.5|19.62|19.11|18.89|19.49|19.89||23.24|22.16|23.97|24.57|23.27|27.66|27.57|27.75|28.84|29.65|28.95|29.98|30.27|30.16|30.35||30.52|29.33|29.3|28|28.26|26.43|28.11|27.33|28.2|28.56|28.94|29.82|28.82|27.76|27.03|28.35|28.41|28.82|28.88|30.06||30.7|31.44|31.05|31.34|32.93|33.83|33.25|33.92|34.06|33.06|33.48|33.16|33.4|34|34|34.3|34|34.5|33.45|34|33.98|28.96|28.22|28.05|28.16|28|28.33|28.44|28.83|28.5|28.79|28.84|28.03|27.56|28.75|30.85|30.37|31.78|31.24|29.96|29.48|32.23|34.27|32.85|34.75|34.94|34.68|32.06|36|35.77|36.38|35.7|36|35.8
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.63|87.79|87.61|87.7|87.64|87.6|87.64|87.57|87.63|87.64|87.63|87.55|87.59|87.67|87.54|87.55|87.48|87.52|87.43|87.47|87.38|87.35|87.35|87.45|87.37|87.39|87.42|87.43|87.4|87.37|87.4|87.44|87.39|87.25|87.38|87.3|87.35|87.27|87.42|87.26
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||15.14|15.36|15.2|15.34|15.46|15.84|16.44|15.99|15.95|15.95|15.84|15.48|15.36|14.91|15.55|15.42|15.5|15.64|15.28|15.11|14.91|14.75|14.79|14.24|14.13|14.27|14.71|14.3|13.77|13.4|13.92|13.4|13.57|13.63|14.09|14.24|14.1|13.31|13.64||13.48|14.38|14.16|14.75|15.12|14.54|13.99|13.98|14.24||13.76|13.41|14.25|14.17|13.79|14.53|15.06|15.76|16.25|15.92|15.81|16.12|15.48|15.41||15.79|15.49|14.75|14.73|14.7|14.66|14.6|14.79|15.81|15.05|15.36|14.54|14.38|14.11|13.89|14.93|15.17|16.78|14.68|14.72|14.28|14.81|14.49|14.57|14.92|14.44|13.2|13.46|13.32|12.9||12.98|13.2|12.94|13.02|13.18|13.34|13.14|13.8|14.26|14.15|13.95|13.98|14.76|14.31|13.93|14.13|13.91|14.22|14.13|13.99|13.64|13.25|12.88|12.55|12.98|13.36|13.72|13.21|13.55|13.91|14.34|14.53|14.13|14.24|14.16|14.06|13.43|13.19||12.97|12.87|13.28|13.37|13.24|12.96|13.44|13.52|13.64|14.02|13.98|13.3|13.92|14.89|14.8|14.25|14.15|14.3|14.37|14.55|14.53|14.45|14.37|14.46||14.45|14.37|14.83|15.07|15|14.95|15.5|15.22|15.84|16.13|16.58|16.51|16.77|16.57|16.89||16.26|15.98|15.95|15.06|15.04|15.19|16|14.78|15.19|15.62|15.23|15.11|15.53|14.8|15.12|15.18|14.82|15.42|15.59|15.23||16.42|16.05|15.94|16.48|16.45|16.36|16.49|16.08|16.53|16.29|16.22|16.54|16.69|16.57|16.97|15.92|15.44|15.35|18.69|13.85|13.58|13.58|13.75|13.55|13.79|13.72|13.43|13.49|13.77|13.13|13.1|13.18|13.21|13.35|13.56|13.37|13.46|13.17|13.66|13.48|13.41|13.57|14.26|14.62|14.5|14.18|13.81|13.73|13.82|14.6|14.76|14.41|14.6|13.73
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||11.77|12.62|12.18|12.26|12.13|12.73|13.3|13.2|13.92|13.85|14.03|13.89|13.71|13.31|14.41|14.14|15.21|14.48|15.88|15.34|17.78|17.69|17.22|16.77|17.09|16.95|16.66|16.48|16.38|15.85|15.33|15.52|16.14|16.02|15.51|15.5|15.38|15.13|15.43||15.19|14.59|14.49|14.38|15.11|15.09|14.27|13.33|13.13||13.15|13.55|15.73|15.45|15.42|16.67|18.19|18.37|18.66|18.85|19.12|19.22|18.98|18.83||18.92|18.56|17.92|17.49|18.03|18.08|18.01|17.99|18.25|17.19|17.5|17.38|17.06|17.95|18.18|18.46|18.49|19.29|18.67|19.05|20.79|20.91|20.15|20.49|21|20.37|21.13|21.48|21.5|20.73||20.66|20.75|20.39|20.4|19.72|19.18|19.05|19.83|20.43|20.2|20.28|21.47|23|21.86|21.7|22.11|22.63|23.51|23.4|24.32|24.13|23.78|23.07|22.36|22.84|23.38|23.1|21.76|20.99|22.16|23.72|24.03|22.99|23.08|23.15|22.5|21.46|22.21||23.61|23.76|24.17|23.78|23.27|22.97|23.09|23.86|23.15|22.58|22.51|23.12|23.84|23.77|23.6|23.1|22.56|23.33|24.73|25.17|23.86|24.25|23.83|24.74||25.58|25.57|25.53|25.43|24.91|24.98|26.13|26.26|27.3|26.4|26.36|26.09|26.34|26|25.93||25.49|25.19|24.84|23.39|24.42|25.07|24.98|25.11|25.26|25.77|26.18|26.9|26.83|25.82|25.33|25.62|24.27|24.23|25.11|25.15||26.06|26.23|25.94|25.28|25.87|26.5|26.7|26.56|26.64|26.06|26.39|26.9|27.28|27.26|26.75|26.53|25.84|27.37|27.41|27.25|26.26|27.05|27.44|26.95|27.09|26.81|25.95|25.98|25.96|26.06|25.46|25.1|25.05|25.44|25.63|25.07|25.25|24.9|25.85|25.03|26|25.99|26.54|25.36|25.76|25.33|24.84|25|25.98|25.96|26.08|25.81|26.92|26.38
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||4.08|4.35|4.28|4.15|4.03|4.07|4.31|4.25|4.54|4.47|4.62|4.52|4.6|4.6|4.64|4.65|4.74|4.41|4.44|4.49|4.53|4.39|4.29|4|4.06|3.82|3.91|3.92|4.03|3.87|3.77|3.69|3.92|3.73|3.53|3.65|3.75|3.61|3.61||4.01|3.92|4.12|4.24|4.4|4.3|4.12|4.23|4.43||4.35|4.55|4.46|4.29|4.3|4.96|4.62|4.88|4.94|4.89|5.01|5.15|4.72|4.72||4.9|4.87|4.74|4.72|4.72|4.66|4.68|4.42|4.67|4.52|4.55|4.2|4.32|4.36|4.54|4.96|5.08|5.4|5.32|5.2|5.21|5.37|5.26|5.35|5.7|6.06|6.51|6.85|6.84|7.04||7.15|7.22|6.97|6.73|6.75|6.54|6.37|6.41|6.74|6.73|6.57|6.62|6.58|6.44|6.78|6.81|6.71|6.7|6.83|6.72|6.94|6.61|6.7|6.5|6.86|7.11|6.9|6.98|6.95|6.84|6.66|6.48|6.49|5.76|5.87|5.83|5.97|5.52||5.1|5.33|5.47|5.42|5.49|5.42|5.13|5.27|5.32|5.17|4.88|4.8|4.94|5.1|4.96|4.73|4.69|4.94|5.2|5.17|5.33|5.57|5.78|5.17||5.08|5.22|5.21|5.11|4.92|4.87|4.87|5.08|5.16|5.16|5.22|5.15|5.05|5.21|5.25||5.27|5.29|5.23|5.01|5|5.02|4.75|4.79|4.99|5.07|5.16|5.41|5.35|5.21|5.12|5.18|5.23|5.54|5.6|5.58||5.84|5.83|5.91|6.03|6.15|6.29|6.21|6.29|6.42|6.44|6.14|6.14|6.04|5.99|5.7|5.89|5.87|6.04|5.78|6.1|6.06|6.15|6.2|5.84|5.69|5.77|5.63|5.46|5.58|5.68|5.42|5.11|5.53|5.5|5.47|5.4|5.36|5.47|5.51|5.5|5.45|5.64|5.57|5.46|5.41|5.45|5.46|5.45|5.58|5.68|6.16|6.15|6.15|6.05
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||244.96|253.09|249.7|247.78|247.31|251.52|259.05|258.66|260.25|259.5|264.87|256.78|252.84|243.79|243.48|241.74|231.91|248.59|242.62|240.51|236|230.42|220.46|214.71|215.53|215.98|217.25|217.49|213.31|207.96|211.59|204.47|201.05|198.6|197.2|197.89|197.73|190.05|186.45||185.54|184.95|182.73|183.91|187.35|182.19|175.46|177.04|178.29||178.41|176.41|182.69|183.71|182.72|188|192.36|191.77|196.9|199.09|199.1|197.19|192.54|186.39||185.82|169.25|158.97|160.41|162.05|157.36|157.62|157.41|163.21|159.6|159.65|159.55|155.74|161.66|162.59|167.19|170.58|178.23|171.87|169.65|168.35|173.68|170.04|169.24|178.83|180.23|185.24|187.76|185.72|178.58||180.66|183.37|179.69|179.69|178.1|180.91|180.88|187.09|194.69|195.55|193.88|194.51|199.4|193.24|194.88|196.68|198.33|201.83|199.31|202.3|198.92|194.45|190.1|186.93|192.55|191.46|191.59|188.15|189.29|196.14|198.21|196|188.22|193.85|189.74|185.36|175.98|180.5||181.77|182.07|187.12|183.13|180.94|177.23|182.5|178.91|177.71|174.65|175.41|172.61|175.86|179.9|180.47|172.41|178.98|180.12|184.66|189.93|190.4|192.82|196.76|200.77||204.63|202.33|202|202.57|201.5|205.75|211.98|209.36|208.83|204.9|201.97|201.96|203.69|206.01|204.28||205.02|202.77|202.17|193.71|200.31|198.93|202.75|199.95|204.22|205.67|204.48|208.55|206.07|205.68|201.66|198.92|190.82|197.69|200.59|200.56||208.32|207.2|205.5|209.78|219.21|217.43|219.06|229.64|231.14|234.38|236.1|240.09|241.35|237.5|229.96|227.78|226.45|233.15|233.93|228.51|221.965|222.59|220.41|224.4|229.49|228.54|226.51|226.01|221.65|220.4|214.5|216.39|215.48|217|219.74|214.22|215.39|216.35|214.36|212.2|214.9|213.61|220.47|211.21|216.72|199.57|189.3|215.55|214.6|212.24|218.57|215.36|218.85|215.79
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||47.6|48.07|46.89|47.23|46.87|47.08|46.34|46.55|50.11|50.9|52.15|50.91|52.44|50.77|54|52.5|52.36|52.32|55.42|49.23|50.73|50.33|51.26|50.6|50.75|51.02|52.59|53.06|52.61|52.49|53.65|52.97|53.93|54.31|54.7|54.75|55.45|54.92|52.65||52|48.77|50.48|50.61|52.12|51.67|51.3|47.82|45.71||43.98|42.48|44.61|44.47|44.53|45.61|46.58|46.51|45.5|44.63|44.69|42.85|42.79|43.6||43.64|42.51|43.2|41.5|40.56|41.33|39.13|39.845|41.9|38.84|37.98|35.14|33.62|35.14|33.54|35.22|37.35|38.3|37.18|45.1|45.04|45.91|46.15|46.93|50.03|50.97|50.86|52.06|52.15|50.43||51.54|50.85|49.95|47.15|49.79|49.89|49.42|49.94|49.86|49.98|48.65|49.86|50.19|50.99|51.13|50.19|49.31|49.66|49.27|49.17|49.82|47.72|43.82|42.46|43.86|45.65|45.84|44.49|43.26|40.24|41.64|40.56|40.06|39.96|37.93|37.38|36.51|37.67||38.42|39.19|40.01|39.75|37.93|36.96|37.95|39.04|38.38|38.04|38.11|37.01|38.02|37.56|35.86|33.97|33.15|33.14|34.08|35.11|33.74|35.02|35.19|35.03||36.68|36.04|36.27|37.54|37.37|37.96|40.48|40.3|43.29|44.79|42.64|43.31|43.35|42.97|43.91||43.9|42.64|41.66|41.1|40.86|39.26|39.38|38.4|38.28|38.14|38.63|39.6|39.76|36.42|35.58|36.83|35.55|34.09|35.58|37.55||38.39|37.92|36.96|38.76|39.15|40.13|41.13|41.01|42.53|42.52|42.61|42.18|42.58|41.96|42.5|42.93|41.75|43.01|41.47|41.09|40.68|41.86|41.37|40.83|40.75|41.98|41.9|38.03|39.4|38.44|37.19|36.02|35.33|36.15|38.02|39.31|38.15|37.18|38.35|38.33|37.41|36.7|38.16|37.64|38.54|37.46|38.61|37.28|36.79|37.1|36.35|35.61|36.14|36.26
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||60.07|63.3|62.13|61.39|61.94|63.16|63.74|63.4|64.46|66.61|66.98|65.21|65.64|63.2|64.17|64.37|64.07|65.94|64.92|65.64|66.12|65.47|63.46|63.17|62.74|63.12|59.54|58.54|58.32|55.26|55.55|53.43|53.86|53.76|54|55.14|55.22|50.62|53.66||55|52.56|56.58|55.5|56.87|58.24|55.75|54.28|52.15||52.95|52.31|54.26|53.4|58.3|63.1|64.52|66.87|67.88|66.49|67.35|66.85|63.11|64.71||66.37|65.52|62.73|62.22|64.59|64.49|63.83|66.73|73.76|70.98|72.29|70.84|69.79|73.53|70.95|75|74.48|75.49|72.89|71.75|72.51|74.2|73.72|74.35|76.66|73.11|86.67|89.01|84.33|84.15||85|83.96|84.76|83.11|84.13|82.44|80.94|80.02|82.67|86.75|85.96|86.99|90.73|90.54|89.44|88.78|87.02|87.66|87.53|87.68|88.83|87.65|87.49|86.27|89.04|89.76|89.62|86.47|87.13|91.13|91.2|89.89|88.11|85.99|85.71|81.2|79.12|79.65||80.51|84.1|87.4|83.94|81.03|81.68|84.99|82.22|74.07|70|72.84|75.2|76.43|74.64|74.12|72.67|73.18|75.85|74.6|78.21|75.97|78.42|77.17|77.9||81.04|78.63|76.82|77.55|74.55|74.88|77.66|77.97|80.65|79.95|81.69|81.91|80.43|80.14|80.02||79.26|78.2|76.21|72.89|74.52|74.55|78.19|76.26|76.37|75.84|74.63|75.9|75.36|72.63|71.05|74.02|70.52|72.87|74.46|75.67||78.19|79.4|78.54|77.45|78.66|78.78|79.7|80.23|79.13|79.34|79.93|79.53|75.2|75.42|72.72|73.68|69.64|71.49|71.66|71.77|70.16|68.32|68.74|70.63|70.45|65.65|64.45|62.97|63.56|62.44|61.02|62.14|62|61.86|63.53|63.28|66.22|67.1|68.82|66.44|68.64|67.08|69.59|71.39|72.67|73.23|72.58|71.82|72.9|73.31|73.14|71.75|73.67|72.71
01505|24359|/equities/viad-corp|R2000GROWTH||39.57|40.71|40.47|40.55|40.88|41.3|42.48|42.96|43.16|43.68|42.78|41.19|41.6|39.42|37.91|37.9|33.32|34.2|33.83|33.77|33.77|33.27|32.74|31.97|31.34|30.62|30.92|29.44|28.54|26.62|26.24|25.57|26.29|26.52|26.41|27.14|27.13|26.86|27.38||27.13|27.61|26.9|27.26|27.61|27.68|26.85|26.14|27.03||26.56|25.93|28.36|28.25|27.99|29.75|31.43|32.24|32.27|31.48|31.22|32.07|31.37|30.12||30.25|29.98|29.38|28.8|30|29.2|29.36|29.38|30|29.87|30.07|28.51|29.02|29.78|28.81|28.87|30.74|31.92|31.83|32.41|32.75|33.1|32.32|32.81|34.96|35|36|35.49|35.59|34.21||34.61|34.58|33.16|33.27|33.75|34.27|35.05|35.89|37.6|37.19|35.64|35.9|36.46|34.49|35.15|34.63|34.49|34.32|34.35|35|35.63|35.3|33.54|33.3|33.58|33.72|32.27|28.75|28.75|30.26|32.41|34|33.56|34.94|35.19|34.76|33.96|34.81||35.53|36.18|37.3|37.57|36.99|37.1|39.76|40.21|39.02|37.51|35.83|35.09|36.42|37.49|37.67|35.55|35.73|36.4|37.36|37.82|36.79|37.91|39|39.81||40.73|40.53|40.56|40.94|41.05|42.23|42.6|43.04|45.3|44.57|42.79|42.79|42.48|42.79|42.99||42.47|41.74|41.67|39.61|40.1|40.1|41.5|42.4|42.96|45.71|45.89|46.75|46.17|46.27|43.93|44.86|42.07|42.31|45.58|45.86||48.19|48.45|48.91|48.13|47.96|47.71|47.93|47.23|47.65|47.98|48.86|49.82|49.62|50.97|47.84|47.89|46.74|46.9|44.37|44.82|44.52|45.32|45.66|45.79|45.85|46.07|46.46|46.99|46.79|47.78|47.5|47.22|45.56|46.05|46.58|46.44|47.4|47.85|47.75|45.41|45.29|45.13|46.19|46.11|45.8|44.02|42.2|42.08|42.91|42.78|42.96|42.9|43.74|42.52
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||53.84|56.4|55.11|53.77|53.2|53.1|55.33|56|58.26|59.13|57.14|56.07|55.91|56.24|57.14|56.69|56.64|56.64|55.29|55.49|54.03|53.59|53.61|51.58|54.18|53.67|52.26|51.36|49.3|47.41|48.07|46.02|46.83|47.31|47.5|49|48.77|47.11|46.2||45|43.68|44.87|44.27|43.23|45.85|43.85|43.96|42.39||42.47|39.53|40.83|39.06|38.43|40.09|41.87|43.08|49.09|48.23|49.31|50.53|48.47|48.03||49.2|49.23|47.81|48|50.7|48.78|49.01|47.78|48.47|47.1|47.95|45.7|45.14|49.17|49.51|52.01|53.44|55.22|53.28|54.03|52.72|56.38|54.43|54.57|57.11|53.88|56.46|57.58|58.7|57.91||56.84|57.22|52.98|52.13|52.66|54.86|55.74|59.34|57.86|60.01|60.13|60.28|60.96|59.95|58.53|57.89|58.97|59.66|59.65|60.18|60.7|58.27|55.54|54.11|56.22|59.55|60.5|60.46|60|59.52|59.73|57.5|54.78|55.66|54.77|54.29|53.37|53.64||55.96|57.49|58.21|60.78|60.61|58.77|59.77|62|61.79|56.25|55.32|53.38|55.97|57.4|56.7|55.24|53.38|55.19|55.95|57.66|56.64|58.43|58.38|57.64||59.12|58.49|59.23|59.53|58.07|56.8|56.56|56.06|57.95|58.93|57.87|58.78|58.19|59.17|59.5||58.53|57.58|57.05|54.48|56.62|54.81|57.15|53.98|57.33|56.78|59.75|61.57|63.25|61.15|59.75|64.28|62.47|62.64|61.44|58.99||59.99|59.92|61.91|63.69|63.1|62.75|65|65.17|61.93|62.97|64.36|64.99|64.67|65|64.26|63.74|62.31|62.01|63.33|64|64.29|64.9|62.99|65.4|63.48|59.89|60.93|61.73|63.67|65.25|66.09||||56.04|60|55|50.905|45|35.63||||||||||||||
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.24|28.24|28.24|27.82|27.81|27.82|27.9|27.75|27.64|27.37|27.73|27.81|27.92|27.95|27.97|28|27.99|27.97|27.99||27.96|27.99|27.93|27.81|27.85|27.78|27.8|27.83|27.81|27.75|28.01|28.02|28|27.95|27.85|27.84|27.77|27.76|27.75|27.75|27.74|27.69|27.67|27.57|27.53|27.59|27.51|27.33|27.25|27.25|27.31|27.29|27.29|27.2|27.33|27.16|27.12|27.13||27.16|27.33|27.32|27.38|27.42|27.33|27.4|27.35|27.43|27.31|27.2|27.32|27.29|27.3|27.4|27.23|27.18|27.17|27.12|27.2|27.13|27.18|27.2|27.23||27.23|27.23|27.28|27.3|27.3|27.3|27.3|27.32|27.31|27.31|27.31|27.32|27.35|27.34|27.33||27.22|27.11|27.1|27.12|27.1|27.08|27.05|27.06|27.07|27.04|27.05|27.06|27.05|27.11|27.08|27.05|26.91|26.77|26.98|26.95||27.01|27.12|27.1|27.15|27.1|27.1|26.97|27.02|27.13|27.13|27.11|27.05|27.15|27.15|27.15|27.06|27.16|27.16|26.97|26.98|26.8|26.87|26.93|26.94|26.94|26.93|27.06|27.11|27.16|27.22|27.22|27.24|27.23|27.24|27.31|27.27|27.27|27.2|27.23|27.2|27.2|27.2|27.09|27.14|27.13|27.23|27.27|27.1|27.25|27.32|27.36|27.2|27.09|27.06
01508|16481|/equities/lakes-entertainment|R2000GROWTH||40.9|42.16|39.04|40.17|39.88|40.99|42.27|41.59|43.22|42.65|42.48|42.27|42.03|41.51|42.18|41.11|45.37|45.74|44.93|43.92|43.87|43.43|42.75|40.73|41.82|41.24|41.78|41.32|40.94|39.33|39.28|37.87|38.51|38.6|37.65|39.61|40.32|39.22|40.91||40.72|39.55|40.36|41.57|41.7|41.9|40.12|40.72|41.26||41.3|40.19|44.05|43.09|41.45|45.34|48.37|49.37|50.05|49.53|48.68|48.96|48.56|47.28||47.47|47.19|42.92|40.58|42.55|42.5|42.29|42.86|46.02|44.94|45.83|43.24|42.19|43.79|42.55|46.1|45.93|47.9|48.95|48.92|47.96|49.14|48.18|48.69|51.03|49.34|51.09|54.55|54.83|53.36||53.86|53.96|52.19|50.9|51.85|52.16|52.84|56|58.5|59.24|58.07|57.25|57.96|56.6|56.43|58.12|57.75|58.36|58.23|59.16|57.63|56.32|54.42|52.67|53.51|54.34|53.81|49.83|49.05|53.54|54.64|56.71|54.85|56.93|51.48|50.83|49.33|51.74||52.15|56.85|58.87|56.5|53.1|53.05|52.96|52.07|48.76|47.42|44.72|44.02|44.63|45.89|44.98|45.2|43.59|44.76|45.02|44.81|43.12|43.51|44.08|44.93||45.91|45.58|47.22|47.29|46.99|48.51|48.13|47.55|50.86|50.73|50.53|50.57|50.33|49.64|50.71||50.39|50.09|50.34|47.19|48.01|45.83|47|45.97|45.48|46.83|47.18|47.74|47.19|46.44|44.65|46.19|43.77|45.91|46.12|48.94||49.97|50.25|49.98|50.13|50.94|51.41|51.65|50.16|50.25|50.26|50.25|51.04|51.52|51.69|50.24|53|51.85|52.97|51.97|52.5|52.18|52.35|50.78|48.73|48.36|49.13|49.77|50.58|50.35|51.57|50.59|50.35|49.71|51.36|51.46|49.84|50.02|48.92|49.26|49.09|49.24|48.79|50.15|49.93|48.86|47.12|45.17|45.65|45.39|45.96|45.74|43.51|43.09|42.8
01509|1096424|/equities/collier-creek|R2000GROWTH||16.61|17.03|16.86|16.86|16.42|16.84|17.08|17.4|17.46|17.78|17.42|17.71|18.25|18|18.38|17.9|17.61|17.58|17.3|16.96|16.82|16.84|16.33|16.1|15.95|16.06|16.19|15.65|15.5|14.73|14.94|14.88|14.89|14.62|14.47|14.61|14.63|14.68|14.79||14.55|13.82|13.73|13.8|14.03|14.1|13.59|13.51|13.58||13.14|12.34|12.78|12.53|12.98|12.91|13.03|13.43|13.21|13.22|13.61|14.12|13.85|14||14.21|13.76|13.51|12.84|12.89|12.76|13.12|13.42|14.16|13.86|14.28|13.38|12.4|12.79|13.37|13.38|13.52|14.42|14.36|14.15|14.12|14.55|14.46|14.32|14.82|14.89|14.93|15.03|15.31|14.6||14.74|14.59|14.41|14.5|15.02|14.93|14.89|15.09|15.38|15.48|14.78|14.78|15|14.48|14.42|14.24|14.54|14.15|14.64|15.18|14.87|14.42|14.37|14.64|15.03|15.31|15.36|14.44|13.75|13.56|14.35|14.89|14.61|15.25|15.36|14.75|14.65|14.97||14.91|15.43|15.46|15.66|15.37|15.43|15.46|15.61|15.75|16.64|16.51|16.42|16.76|16.73|16.11|15.51|15.41|15.71|16.03|16.4|15.64|16.58|16.49|17||17.18|17.2|17.21|18.01|18.01|18|17.25|17.68|17.71|16.94|15.95|15.92|15.58|16.14|16.28||16.38|16.35|16.44|16.4|16.45|16.7|17.14|16.59|16.97|15.94|15.69|16|15.77|15.04|14.3|14.32|13.73|14.11|15.11|15.37||15.89|15.77|15.77|15.93|16.55|16.7|16.59|17.06|17.29|17.25|16.19|15.92|15.85|15.71|15.52|16.01|15.95|16.08|15.59|15.72|15.5|15.51|15.15|15.4|15.77|15.95|16.01|15.75|16.05|16.17|15.93|15.58|15.44|15.57|16.26|16.06|15.99|16.45|16.35|17.13|17.41|17.36|17.6|17.75|17.93|17.8|18.18|17.89|18.32|18.53|18.35|18.45|18.82|19.33
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||41.62|43.18|42.46|42.58|42.39|43.89|44.66|44.76|45.14|46.2|46.11|45.26|43.45|41.94|43.26|40.66|40.75|41.18|40.95|42.12|42.64|42.74|41.19|40.38|40.71|40.67|41.15|40.91|40.78|39.4|39.49|38.87|39.09|38.77|38.57|39.1|39.59|38.54|38.37||37.35|35.37|35.69|35.26|36.61|37.08|35.74|34.18|34.06||34.84|34.94|36.29|34.56|35.43|38.36|39.48|41.2|43.51|44.11|45.25|46.27|45.87|44.85||45.56|42.95|43|42.67|42.78|42.18|40.89|40.54|43.28|42.96|43.55|42.21|41.04|41.77|42.78|44.09|44.57|46.31|44.5|42.88|43.05|45.65|44.31|44.96|46.94|46.76|46.65|47.21|47.53|47.41||49.05|50.83|50.07|50.72|52.04|52.53|54.74|54.84|56.24|56.26|55.45|56.4|57.06|54.73|54.35|55.44|55.95|56.77|56.15|58.17|58.3|57.52|55.91|55.38|55.23|57.96|58.49|56.57|54.47|56.78|57.92|62.07|60.41|61.36|61.59|62.23|58.78|60.82||61.24|60.69|65.22|65|62.53|64.55|65.26|65.02|60.28|61.98|60.71|60.83|61.45|62.39|61.9|58.85|58.98|58.66|59.67|60.32|61.82|61.94|66.24|68.48||70.6|71.28|71.36|70.04|69.93|70.63|72.78|75.29|80.23|80.09|79.85|78.67|77.8|77.41|77.37||76.08|75.72|74.41|71.3|71.91|72.05|73.42|71.07|72.46|71.52|72.95|74.22|73.98|73.65|71.64|71.68|69.09|71.54|70.85|70.69||72.82|71.93|71.45|71.13|71.73|72.19|72.52|72.93|73.8|73.92|74.07|74.39|75.06|75.75|75.23|75.96|76.28|76.52|74.7|74.57|73.22|73.62|72.59|75.69|75.99|75.63|75.31|74.84|74.55|76.12|75.84|75.13|72.47|71.84|72.77|72.81|71.36|72.12|72.68|71.89|72.78|71.98|73.58|76.46|79.68|76.57|79.56|79.71|80.6|79.86|80.77|80.31|81.71|79.77
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||18.57|18.82|18.37|18.37|18.46|18.95|19.36|19.49|19.65|19.66|19.64|19.53|19.49|19.52|20.13|20.31|20.35|20.82|20.76|20.98|21.31|21.23|20.37|20.24|19.85|19.74|19.8|19.74|19.61|19.3|19.22|18.69|19.27|18.73|18.51|18.41|18.5|18.32|18.26||18.25|17.66|17.47|17.46|17.41|17.09|17.3|16.95|16.77||16.97|16.57|17.17|16.99|17.36|18.4|18.79|19.41|19.74|19.52|19.82|20.02|19.74|19.69||20.11|19.63|19.73|19.72|19.66|19.33|18.99|19.2|19.75|19.35|19.31|19.38|19.31|19.56|20.55|21.5|21.42|23.05|23.26|22.96|23.52|24.37|23.91|23.94|24.2|24.32|24.8|25.14|24.79|23.8||24.09|24.05|23.89|23.95|24.08|24.03|24.48|23.98|24.44|24.75|24.59|24.38|24.93|24.19|23.81|23.59|23.42|24.11|24.14|24.54|24.82|24.59|24.39|24.18|24.85|24.62|24.48|23.83|24.44|24.49|23.92|23.8|22.88|23.06|23.43|22.74|23.13|23.17||23.03|23.22|23.31|22.86|22.81|23.57|23.24|23.61|23.11|23.26|23.36|23.69|24.03|23.6|23.6|23.24|22.68|23.05|23.4|23.87|23.94|23.82|23.9|24.47||24.92|25.29|24.5|24.55|24.76|25.03|25.53|26.15|26.62|26.55|27.33|26.79|26.68|25.86|25.9||25.36|25.29|24.88|24.61|24.64|24.89|25.57|24.84|25.33|24.66|24.61|25.12|24.63|24.48|23.36|23.41|22.69|23.08|23.19|23.11||23.5|23.56|23.3|23.4|23.52|23.49|23.34|23.38|23.12|23.93|23.8|23.75|24|24.49|24.1|24.4|24.21|24.26|23.94|24.24|23.87|24.11|24.15|24.12|24.14|24.14|23.58|23.63|23.54|23.68|23.19|23.03|22.47|22.58|23.11|22.98|23.05|23.31|23.4|22.9|23.46|23.21|23.41|23.5|23.79|23.84|23.5|23.27|23.34|23.99|24.36|24.22|24.02|23.95
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||42.28|43.42|42.7|42.92|43.86|45.58|47.2|46.97|46.94|46.54|45.97|45.45|45.2|43.17|44.3|43.35|44.6|44.87|43.54|44.56|43.51|43.77|43.36|42.55|42.6|42.7|42.94|42.62|42.59|41.51|41.66|41.14|42.33|42.36|41.8|41.36|43.69|44.39|45.27||44.72|43.3|43.89|44.88|45.96|45.78|45.55|44.71|44.4||44.12|43.35|44.51|43.6|43.77|45.4|45.73|46.52|47.83|47.27|46.91|47.19|46.78|46.65||46.11|45.38|45.36|44.4|44.96|44.27|43.99|45.34|47.14|45.46|46.48|45.02|42.79|44.55|44.78|44.48|43.38|44.72|44.61|44.45|42.64|43.18|42.33|42.54|45.98|45.33|47.5|48.96|48.46|47.37||51.27|50.95|50.29|50.16|49.67|48.57|48.19|48.77|49.12|48.82|47.88|47.52|48.66|47.69|46.69|46.21|45.88|47.61|46.96|47.53|46.56|46.05|44.62|43.07|46.9|47.34|47.9|46.71|45.85|46.13|47.44|48.94|45.2|46.39|47.45|47.79|48.76|51.63||53.58|54.99|55.79|49.65|49.77|50.01|50.43|50.63|50.7|51.29|50.27|50.2|51.44|51.06|48.19|50|48.91|48.17|49.32|51.18|50.56|50.93|52.01|52.83||54.26|52.97|52.68|53.72|53.43|53.63|54.16|53.29|53.2|52.38|50.75|51.08|52.18|51.06|50.45||49.5|50.08|49.41|49.75|49.54|47.13|47.65|46.7|46.94|46.7|45.99|46.19|45.93|45.65|44.43|44.25|43.12|43.88|44.52|44.42||46.08|46.52|46.83|46.79|45.55|45.5|45.9|46.53|45.67|44.97|44.76|44.53|43.81|43.94|42.66|40.76|40.22|40.79|40.15|40.19|39.79|40.93|41.4|41.07|41.42|41.12|40.53|41.1|41.04|41.26|40.71|40.28|40.07|40.56|40.78|40.29|41.1|40.66|41.48|40.47|40.78|41.22|41.59|40.79|41.27|40.94|41.69|42.42|43.57|41.71|42.16|43.38|47.3|47.37
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||0.791|0.834|0.871|0.798|0.835|0.847|1.02|0.749|0.68|0.7|0.726|0.65|0.652|0.58|0.59|0.617|0.702|0.707|0.688|0.66|0.695|0.692|0.692|0.686|0.699|0.703|0.759|0.76|0.695|0.701|0.686|0.679|0.66|0.66|0.634|0.691|0.716|0.685|0.66||0.583|0.64|0.667|0.68|0.713|0.699|0.659|0.669|0.714||0.708|0.718|0.762|0.774|0.809|0.8|0.852|0.887|0.973|0.973|1.04|0.994|0.938|0.905||0.874|0.799|0.774|0.776|0.791|0.771|0.712|0.715|0.774|0.801|0.78|0.736|0.75|0.8|0.813|0.83|0.85|0.92|0.862|0.843|0.8|0.838|0.815|0.802|0.86|0.872|0.843|0.895|0.909|0.912||0.972|1.01|0.966|0.969|0.969|1.02|1.05|1.06|1.12|1.07|1.11|1.15|1.18|1.16|1.18|1.2|1.17|1.23|1.16|1.2|1.14|1.09|1.03|0.926|1|1.05|1.09|1.01|1|1.04|1.11|1.17|1.16|1.22|1.22|1.21|1.09|1.16||1.22|1.29|1.39|1.34|1.21|1.25|1.36|1.35|1.19|1.23|1.12|1.06|1.1|1.21|1.12|1.04|0.916|1.07|1.17|0.932|0.934|1.02|1.01|1.03||1.12|1.14|1.21|1.24|1.19|1.23|1.25|1.31|1.48|1.52|1.38|1.43|1.48|1.57|1.64||1.69|1.67|1.66|1.63|1.72|1.65|1.65|1.63|1.74|1.82|1.9|2.01|1.9|1.71|1.85|1.99|1.91|1.98|1.97|2.02||2.08|2.04|2.13|2.19|2.12|2.24|2.35|2.35|2.39|2.25|2.305|2.5|2.79|2.86|2.8|2.77|2.76|2.66|2.52|2.5|2.26|2.35|2.41|2.43|2.48|2.37|2.31|2.29|2.35|2.36|2.29|2.34|2.21|2.24|2.24|2.21|2.25|2.22|2.36|2.33|2.35|2.36|2.42|2.51|2.57|2.44|2.4|2.38|2.45|2.44|2.46|2.29|2.39|2.52
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||13.25|13.55|13.62|13.68|13.73|14.08|14.41|14.33|14.44|14.59|14.49|14.05|14.47|14.12|14.6|14.51|13.95|12.71|12.37|12.16|12.58|13|12.7|12.43|12.19|12.31|12.47|12.47|12.49|12.09|12.22|12|12.47|12.09|11.59|12.33|12.4|12.4|12.34||11.4|10.56|10.93|11.21|11.66|11.62|11.71|11.42|10.81||9.93|9|9.41|8.96|8.91|9.37|9.99|10.31|10.5|9.5|9.99|9.55|9.61|9.84||10.05|9.22|8.66|8.52|8.75|8.6|8.57|8.41|9.2|9.24|9.94|9.55|9.77|9.99|7.94|8.41|8.89|9.69|9.72|9.62|9.3|9.78|9.88|9.85|10.42|10.26|10.03|10.67|10.62|10.71||11.82|12.51|12.26|12.18|12.43|12.58|12.73|12.56|12.96|12.54|12.02|12.12|12.81|12.36|12.48|13.07|12.88|13.31|12.9|13.49|13.14|12.61|12.33|12.04|12.85|13.04|13.14|12.59|12.69|12.98|13.16|13.39|13.62|14.07|14.52|14.76|14.02|14.44||14.63|14.98|15.64|15.89|15.6|15.67|15.89|16.79|16|15.8|14.68|14.41|14.7|15.41|15.09|14.5|14.01|14.5|14.43|14.37|13.82|13.49|13.4|13.44||14.34|14|13.8|14.11|13.89|13.53|13.93|13.74|14.37|14.82|14.1|14.12|14.32|14.42|14.89||15.39|14.97|14.64|14.8|14.77|14|14.27|13.43|13.89|13.99|14.28|15.08|14.54|14.19|13.51|13.76|12.65|12.51|12.02|12.17||12.9|12.41|11.95|12.21|12.25|12.34|12.58|12.21|12.05|12.22|12.16|12.08|12.12|13.15|12.89|12.75|12.03|11.67|11.12|11.13|10.69|10.83|11.2|10.86|10.6|10.31|10.75|10.69|11.04|11.51|11.05|10.62|10.5|10.42|10.34|10.2|10.25|9.93|10.34|10.22|10.31|10.42|10.81|10.8|10.74|10.18|11.24|11.27|11.69|11.72|11.7|11.53|11.73|11.34
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||70.06|73.82|77.53|75.08|70.21|70.68|73.21|74.55|77.03|76.71|73.34|70.21|73.75|72.59|76.6|79.51|71.84|64.73|61.43|60.57|62.82|64.93|66.77|66.86|66.1|66.44|69.52|71.82|69.8|66.84|69.19|68.23|71.33|69.13|67.09|72.8|77.35|76.62|78.55||73.59|71.58|71.94|71.83|75.3|83.46|84.65|77.3|72.27||70.31|65.06|67.9|68.95|68.84|73.79|76.47|74.3|73.25|69.36|71.64|67.9|66.06|66.39||68.69|68.41|66.14|63.19|66.19|66.71|67.88|66.67|69.67|66.45|65.73|63.28|60|64.44|58.04|64.59|66.5|69.63|69.2|71.46|70|70.55|70.93|72.83|78.72|75.59|74.55|78.38|77.32|76.53||79.47|84.28|82.41|84.95|89.88|92.49|95.3|93.58|97.83|100.2|98.12|99.42|101.89|95.76|94.68|95.96|94.79|99.16|94.75|98.71|98.14|92.98|90|90.65|95.58|99.27|98.57|94.38|93.43|91.23|93.18|96.62|98.05|92.85|93.53|92.87|86.69|87.09||85.49|85.84|89.74|89.91|84.38|87.37|90.28|90.41|81.4|78.07|70.57|66.11|61.9|62.55|57.58|56.39|55.89|61.6|62.83|63|63.57|65.26|68.34|72.03||78.45|76.85|77.74|83.87|81.83|77.25|81.31|81.91|89.08|90.12|84.74|84.89|82.46|82.36|85.76||87.26|84.24|80.76|79.9|77.56|75.93|74.88|72.35|74.26|72.34|73.47|77.5|78.7|77.23|78.03|82.83|80.26|82.71|81.8|82.06||85.14|82.05|80.64|82.4|83.35|86.96|89.54|90.37|90.84|91.9|90.26|92.03|91.82|93.04|95.09|93.54|85|81.95|77.75|78.99|74.23|77.04|78.62|78.31|77.41|79.35|80.57|83.24|86.17|83.53|81.25|82.2|81.34|80.79|80.88|78.35|78.62|78.83|80.45|79.79|80.03|81.63|84.7|84.89|84.96|78.65|78.44|78.42|81.74|80.15|79.38|79.18|79.99|80.12
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||16.46|18.22|17.31|17.07|16.09|16.53|16.37|16.47|16.88|16.76|16.8|16.8|16.9|17.65|18|18|16.77|14.4|14.2|13.62|15.41|15.73|15.88|15.28|15.36|15.07|15.9|16.08|16.11|15.07|15.24|15.22|15.84|15.32|15.49|16.34|16.65|15.99|14.73||13.83|13.96|14.36|14.06|15.1|14.42|15.85|15.47|15.99||15.61|14.8|14.75|13.99|12.94|14.44|15.09|15.47|15.43|14.75|14.76|14.48|13.38|12.79||13|12.47|12.08|11.92|12.25|12.11|12.03|11.92|12.32|11.03|10.65|10.18|10.16|11.12|11.15|11.82|12.47|13.12|13.07|12.95|12.32|12.38|13.39|14.07|15.28|15.1|15.05|15.82|16.27|16.1||17.01|15.68|15.54|15.9|15.41|16.18|16.89|16.77|17.08|16.9|17.24|17.64|17.85|17.64|17.92|17.64|17.27|17.25|16.13|16.89|15.95|15.84|15.2|14.4|15.81|16|16|15.85|16.62|15.81|15.37|15.61|14.94|14.9|15.34|14.12|13.42|13.4||13.26|12.16|12.77|12.74|11.88|12.71|12.6|12.74|12.16|11.81|11.23|10.83|11.44|11.58|10.92|10.37|10.1|10.37|10.5|10.17|9.74|10.01|10.14|10.14||10.81|10.87|11.11|12.86|12.45|12.7|13.15|13.22|13.63|14.59|14.54|14.33|14.51|14.64|15.3||15.44|15.27|14.51|14.27|13.98|13.54|13.71|13.19|14.03|13.2|13.49|13.68|13.22|12.64|12.5|12.69|12.51|12.8|12.27|12.62||13.4|12.76|13.59|13.79|13.48|13.82|14.18|14.54|14.91|15.25|15.86|15.55|16.7|16.46|16.84|16.2|16.48|18.49|17.35|16.73|16|15.96|16.19|16.35|16.09|16.11|16.09|16.03|16.81|17.25|17.18|17.57|17.6|17.95|18.36|17.2|17.1|17.16|17.35|18|18|18.08|18.8|18.07|18.01|17.33|16.95|16.9|18.16|17.46|17.71|17.09|17.79|17.64
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.04|9.83|9.8|9.73|9.97|9.77|10.06|9.83|9.89|9.28|9.51|9.64|9.72|9.86|9.41|9.51|9.62|9.8|9.9|9.58|9.9|10.18|9.8|9.82|9.98||10.04|10.13|10.49|10.77|10.66|10.75|11.03|11.13|11.02|10.92|10.94|10.66|10.79|10.84|10.55|10.28|10.1|10.17|10.13|10.19|10.21|10.36|10.32|10.52||11.34|11.65|11.62|12|11.87|11.86|11.8|11.87|12.14|11.75|11.36|11.43|11.49|11.51|11.51||11.46|11.32|11.24|10.97|11.26|11.76|11.51|11.63|11.51|11.7|11.88|11.89|11.99|11.64|11.4|11.55|11.25|11.34|11.42|11.51||11.8|12|11.72|11.44|11.6|11.59|11.94|11.99|12|11.93|11.81|11.98|12.12|12.06|12.04|12.38|12.54|12.35|12.24|12.25|12.11|12.32|12.21|12.22|11.99|12.05|12.13|12.22|12|11.53|11.41|11.42|11.35|11.54|11.51|11.4|11.39|11.04|11.22|11.18|11.31|11.45|11.7|11.49|11.51|11.39|11.16|11.15|11.62|11.74|11.9|7.77|8.85|8.34
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||5.4|5.85|5.85|5.58|5.53|5.67|5.97|5.89|6.09|6.39|6.33|5.82|5.85|5.24|5.29|5.2|4.77|4.8|4.44|4.27|4.29|4.45|4.57|4.46|4.46|4.5|4.71|4.75|4.71|4.46|4.54|4.54|4.57|4.48|4.38|4.63|4.67|4.59|4.67||4.28|4.14|4.14|4.09|4.27|4.31|4.37|4|3.94||3.58|3.32|3.45|3.3|3.28|3.76|4.13|4.27|4.02|3.7|3.72|3.67|3.55|3.65||3.68|3.54|3.42|3.55|4.01|4.14|4|3.77|3.95|3.88|4.02|3.78|3.56|3.87|3.7|4.14|4.3|4.58|4.47|4.44|4.15|4.32|4.36|4.5|4.83|4.7|4.76|5.1|5.12|5.02||5.26|5.55|5.41|5.4|5.69|5.86|6.21|6.15|6.21|6.045|5.81|5.93|6.28|5.73|5.75|5.92|5.76|6.1|5.78|6.17|5.86|5.55|5.24|5.23|5.59|5.85|5.94|5.62|5.56|5.49|5.62|5.84|5.88|5.85|5.9|5.71|5.38|5.74||5.68|5.71|5.94|6|5.71|5.76|5.86|5.99|5.63|5.72|5.56|5.48|5.69|6.14|6.03|5.71|5.52|5.8|5.97|5.93|5.68|5.93|6.02|5.93||6.4|6.24|6.3|6.76|6.63|6.77|6.77|7.06|7.42|7.82|7.5|7.81|7.92|8.11|8.24||8.58|8.37|8.28|8.25|8.17|7.63|7.75|7.39|7.29|7.73|8.14|8.72|8.47|8.21|8.1|8.45|8.01|8.29|8.22|8.45||8.94|8.93|8.92|9.07|9.32|9.52|9.8|9.82|10.15|10.04|10.1|10.44|10.56|10.97|10.89|9.14|8.77|8.66|8.12|8.33|7.98|8.1|8.13|8.32|8.32|8.23|8.52|8.55|8.75|8.88|8.83|8.71|8.79|8.77|8.86|8.72|8.85|8.81|9.26|9.01|9.12|9.48|9.8|9.6|9.83|9.6|9.54|9.28|9.55|9.23|9.16|9.14|9.52|9.66
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||1.99|1.89|1.89|1.68|1.67|1.71|1.73|1.73|1.73|1.75|1.66|1.66|1.64|1.56|1.58|1.65|1.53|1.61|1.4|1.38|1.4|1.36|1.35|1.29|1.35|1.31|1.38|1.35|1.38|1.32|1.31|1.28|1.28|1.23|1.27|1.35|1.33|1.27|1.25||1.23|1.23|1.27|1.24|1.31|1.31|1.31|1.26|1.25||1.19|1.14|1.24|1.15|1.14|1.19|1.25|1.3|1.3|1.32|1.33|1.31|1.3|1.4||1.29|1.24|1.22|1.17|1.22|1.22|1.17|1.18|1.23|1.13|1.16|1.09|1.02|1.06|1.05|1.12|1.15|1.21|1.19|1.16|1.16|1.19|1.14|1.15|1.23|1.16|1.2|1.26|1.28|1.25||1.29|1.36|1.32|1.29|1.29|1.32|1.39|1.41|1.5|1.48|1.47|1.47|1.52|1.48|1.47|1.4|1.44|1.42|1.41|1.34|1.23|1.17|1.1|1.05|1.13|1.19|1.21|1.14|1.11|1.17|1.27|1.17|1.2|1.18|1.19|1.18|0.96|1||1|1|1.07|1.05|0.9605|0.965|0.9816|1.01|1.01|0.9951|1.01|1.05|1.04|1.11|1.07|1.04|1.03|1.06|0.99|1.01|0.9703|1.03|0.9849|0.9855||1.04|1.01|1.06|1.1|1.08|1.07|1.06|1.07|1.16|1.14|1.16|1.15|1.17|1.2|1.25||1.25|1.22|1.25|1.2|1.28|1.22|1.32|1.28|1.26|1.3|1.32|1.38|1.32|1.23|1.32|1.4|1.32|1.39|1.41|1.43||1.5|1.45|1.44|1.55|1.51|1.56|1.58|1.6|1.66|1.63|1.55|1.74|1.65|1.67|1.69|1.65|1.68|1.67|1.65|1.55|1.5|1.55|1.55|1.57|1.59|1.65|1.58|1.56|1.53|1.64|1.64|1.58|1.5|1.49|1.55|1.51|1.5|1.47|1.54|1.67|1.61|1.66|1.72|1.68|1.78|1.7|1.68|1.69|1.77|1.79|1.86|1.75|2.28|2.6
01520|24407|/equities/uranium-energy-corp|R2000GROWTH||3.92|4.13|4.26|3.67|3.38|3.53|3.74|3.66|3.96|4.13|4.32|4.28|4.26|4.12|4.24|4.26|4.15|4.18|4.17|4.05|4.2|3.98|3.88|3.51|3.56|3.23|3.49|3.7|3.59|3.42|3.37|3.29|3.27|3.24|3.25|3.42|3.38|3.03|3.08||3.31|3.08|3.18|3.37|3.61|3.57|3.28|3.26|3.51||3.33|3.33|3.39|3.25|3.53|4.02|4.03|4.47|4.57|3.96|3.94|4.19|3.55|3.82||3.88|3.75|3.58|3.38|3.61|3.37|3.42|3.36|3.73|3.44|3.44|3.08|3.21|3.38|3.48|4.13|4.26|4.77|4.57|4.22|4.25|4.44|4.3|4.41|4.6|4.53|5.13|6.11|5.7|5.74||6.4|6.54|5.75|5.63|5.5|5.52|4.81|4.73|4.69|4.68|4.59|4.64|4.54|4.73|4.88|5.08|5.06|5.07|5.04|4.58|4.62|3.94|3.96|4.1|4.96|5.21|5.08|4.72|4.58|3.86|4.21|4.2|4.07|3.99|3.47|3.38|2.97|3.01||2.88|3.01|3.23|3.26|3.04|3.02|3.09|3.22|2.93|2.77|2.7|2.55|2.69|2.76|2.61|2.49|2.42|2.65|2.81|2.81|2.73|2.95|3.14|3.16||3.32|3.28|3.61|3.72|3.76|3.88|3.68|3.86|3.81|3.7|3.35|3.38|3.55|3.65|3.86||3.42|3.44|3.47|3.32|3.28|3.41|3.57|3.23|3.37|3.47|3.55|3.74|3.6|3.27|3.34|3.65|3.55|3.92|4.29|4.14||4.32|4.37|4.1|4.29|4.9|4.75|4.88|5.16|5.47|5.49|5.2|5.28|5.08|4.58|4.57|4.38|4|3.89|3.72|3.85|3.76|4.02|4.04|3.92|3.92|3.99|3.56|3.49|3.41|3.42|3.54|3.35|2.92|2.9|3.03|2.89|3.05|3|3.01|3.05|2.89|3.06|3.11|2.93|3.11|3.11|3.08|2.99|3.24|3.55|3.69|3.24|3.3|3.21
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||26.76|26.77|25.16|29.79|30.26|30.12|30.42|29.85|29.97|29.02|29.69|29.76|28.61|27.55|28.16|26.31|26.36|26.06|25.57|25.87|24.82|24.76|24.52|23.94|26.89|27.07|27.72|28.02|27.67|26.94|26.56|26.12|26.73|26.37|25.89|26.41|26.45|25.62|27.17||25.69|26.24|26.8|27.22|28.35|28.54|26.67|26.83|28.13||26.64|26.1|27.94|28.23|27.36|27.57|29.3|28.47|29.02|28.8|28.99|28.67|28.08|28.46||29.63|27.56|27.19|20.93|22.43|23.46|24.02|24.05|25.74|24.61|24.6|24.32|23.36|23.42|23.7|24.15|24.47|24.31|23.86|23.79|22.93|23.6|23.01|22.15|22.47|21.95|22.92|23.35|23.21|22.13||21.45|21.3|20.99|20.73|20.56|20.2|19.64|20.14|20.5|19.53|19.33|19.75|20.98|20.12|20.21|19.73|19.7|19.98|19.67|20.64|21.01|21.23|19.73|19.44|19.65|20.24|19.94|19|17.93|19.37|20.37|20.58|19.59|20.76|20.98|21.33|20.28|20.62||21.71|21.7|22.76|23.3|22.2|22.53|23.12|23.5|23.43|22.42|22.37|22.48|23|24.31|23.98|23.08|23.33|23.45|24.16|24.28|22|22.21|23.6|23.1||23.15|23.41|22.99|23.19|22.21|22.58|22.97|22.82|23.41|23.34|22.68|22.86|22.92|22.52|22.53||21.86|21.86|21.58|21.08|21.91|21.85|22.67|22.14|22.06|23.27|23.12|23.85|24.16|22.97|22.78|23.3|22.43|23.61|24.7|25.27||27.37|27.8|28|26.38|28.81|27.52|27.27|26.68|26.77|26.24|26.09|27|26.31|26.6|25.86|26.05|24.78|24.52|23.06|23.12|22.52|23.05|23.74|23.11|23.29|22.49|22.89|22.92|22.15|22.91|22.34|22.54|21.88|21.88|22.48|21.88|22.76|23|22.82|22.22|24.53|24.19|24.47|23.32|24.42|24.06|22.86|22.26|22.25|22.25|22.35|21.72|22.22|22.64
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||5.29|6.1|5.96|5.63|5.4|5.23|5.99|6.58|7.22|7.92|7.63|7.22|8.34|7.61|8.11|8.08|8.05|7.5|6.38|6.27|6.38|6.58|6.85|6.87|6.7|6.8|7.1|6.95|6.71|6.75|7.18|7.08|7.27|7|6.75|7.38|7.19|6.93|7.07||6.7|6.56|6.62|6.4|6.61|7|7.02|6.83|6.7||6.09|5.46|5.84|5.48|5.4|5.69|6.19|6.22|6.33|5.57|5.68|5.37|5.19|5.62||5.42|4.95|4.92|4.87|5.28|5.41|5.14|5.43|5.76|5.71|6|5.75|5.61|6.04|5.44|5.69|6.44|7.09|7|7.02|6.33|6.35|6.19|6.28|6.88|6.68|6.9|7.12|7.27|7.89||9.41|9.26|8.85|8.66|8.76|8.77|9.04|8.87|8.75|8.18|7.34|7.19|7.3|6.59|6.7|6.58|6.63|6.51|5.99|5.73|5.59|5.04|4.55|4.5|4.46|4.78|4.89|4.33|4.19|4.16|4.5|4.78|4.9|5.12|5.06|4.56|4.18|4.47||4.74|4.59|4.79|4.94|4.7|4.91|5.23|5.91|5.65|5.77|5.82|5.88|6.15|6.65|6.5|6.11|5.87|6.27|6.7|6.76|6.49|6.59|6.64|6.51||6.97|6.6|6.65|6.72|6.66|6.69|6.64|6.67|7.06|7.76|7.08|7.13|7.2|7.86|7.84||8.2|7.8|7.63|7.5|7.03|6.41|6.5|5.99|13.9|13.95|14.2|14.9|15.46|14.73|14.78|15.88|15.41|17.17|17.32|17.41||18.69|19.01|18.89|19.53|19.22|19.62|20.29|20.5|21.18|21.17|20.71|21.5|21.66|21.69|21.67|22.51|22.01|22.07|20.96|21.42|20.52|21.45|21.69|21.72|21.29|21.45|21.8|21.38|21.81|22.45|22.18|22.24|22.2|22.42|23.6|23.1|23.72|23.73|24.97|25.07|24.29|25|25.95|25.41|26.4|25.76|26.07|25.68|25.13|27.18|26.6|25.84|27.14|26.79
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||15.32|16.95|16.98|17.01|16.61|17.66|18.04|17.29|17.74|18.82|18.3|17.4|18.31|17.89|18.7|18.96|18.44|17.63|16.21|15.26|15.59|16.81|17.99|18.02|17.51|17.8|18.91|18.49|17.85|16.57|16.64|17.27|18.1|17.61|17.01|19.32|19.67|17.89|16.17||15.34|15.13|14.59|14.5|14.81|14.81|14.68|13.88|13.06||11.5|10.8|11.56|11.22|11.16|12.23|13.1|13.55|13.39|12.87|13.28|12.8|12.67|12.44||11.66|10.98|10.71|10.33|10.61|10.02|9.88|9.52|10.29|9.78|10.3|8.9|8.39|10.03|8.22|8.86|9.34|10.14|9.21|9.01|8.4|8.54|9.35|9.51|11.08|10.94|11.73|12.42|12.74|12.32||12.82|12.99|12.82|12.4|13.05|13.6|14.02|13.73|13.62|13.06|11.88|11.96|12.62|11.8|11.88|12.99|12.41|12.24|11.84|12.1|10.87|10.15|8.7|8.68|9.07|9.3|9.31|8.45|8.31|8.08|8.39|8.67|9.29|9.11|8.91|8.01|7.89|7.89||7.77|7.93|8.19|8.1|7.66|8.25|6.55|7.03|6.92|7.49|7.7|7.91|8.68|10|9.89|9.13|8.7|9.69|10.68|10.99|10.22|10.99|10.6|11.06||12.12|12.56|12.95|13.77|14.33|14.04|14.92|15.13|16.52|17.42|16.21|16.93|16.89|17.05|17.11||17.65|17.13|16.67|16.29|16.15|15.51|16.6|15.73|16.02|16.34|17.04|17.95|17.39|16.53|16.35|17.35|16.04|17.08|17.03|17.15||17.73|17.24|17.28|18.15|19.23|19.03|18.95|21.9|22.45|21.86|21.92|22.53|22.3|22.23|23.73|27.7|26.29|26.08|24.56|25.72|24.82|25.45|25.91|26.55|26.27|26.14|26.46|26.53|26.68|27.88|27.49|27.32|27.3|27.62|27.82|27.97|28|27.32|29.31|28.54|27.92|28.76|29.55|28.7|30.22|29.87|30.92|31.12|32.3|33.9|33.85|33.23|33.36|33
01524|16018|/equities/energy-recovery|R2000GROWTH||23.15|23.82|24.18|23.15|22.99|23.44|23.77|23.6|23.87|24.09|23.94|22.8|23.01|22.47|22.68|23.02|22.79|22.29|22.16|22.18|22.23|21.71|21.27|20.46|20.48|20.32|20.77|20.19|19.97|19.17|19.33|19.06|19.26|19.16|19.75|19.99|20.06|19.04|19.17||19.06|19.42|19.12|19.23|19.53|19.19|18.8|18.91|19||18.82|18.47|19.47|19.17|19.08|20.31|20.8|20.99|20.91|21.57|21.39|21.47|20.71|20.21||20.18|19.45|19.01|19.16|18.78|18.23|17.89|17.6|17.85|17.29|17.41|17.16|17.42|17.62|17.62|18.28|18.25|19.35|18.76|18.72|18.52|18.97|18.82|18.43|19.35|19.37|19.94|20.6|20.43|19.96||20.32|20.49|20.16|19.96|20.91|21.17|20.55|20.68|20.82|20.47|20.14|20.45|20.65|19.97|19.73|19.97|19.77|20.15|19.79|19.93|19.67|19.49|18.93|18.47|19.02|19.38|19.71|18.86|18.96|19.46|19.55|19.33|18.66|19|19.23|18.91|18.4|18.64||19.58|19.69|19.88|19.68|19.03|18.78|19.11|19.41|19.19|18.66|18.87|19.01|19.72|19.78|19.58|18.99|18.49|18.92|18.5|19.12|18.54|18.73|19.02|19.27||19.72|19.71|19.83|20.16|19.91|19.83|20.48|20.52|21.78|21.5|21.49|21.34|21.12|21.34|21.41||21.1|20.75|20.51|20.6|20.36|20.61|20.67|20.39|20.41|20.6|20.93|21.38|21.54|21.31|21.15|21.08|20.64|21.25|21.68|21.92||22.53|22.65|23.74|24.18|23.39|22.76|22.23|22.1|22.63|22.44|22.41|22.93|22.43|22.43|22|21.27|20.66|20.51|20.32|20.17|19.77|19.57|19.75|19.2|18.85|19.58|19.51|20.05|19.94|19.51|19.1|19.02|18.9|19.39|19.69|19.48|19.43|19.32|19.53|19.03|19.21|19.73|20.44|20.14|20.51|19.77|19.35|19.24|19.47|19.52|20.47|20.81|21.47|21.57
01525|16105|/equities/1-800-flowers.com|R2000GROWTH||8.94|9.32|8.96|9.1|9.1|9.6|9.74|9.86|10.05|9.64|10.4|10.52|10.62|10.24|11.18|10.55|10.73|10.93|10.32|10.53|9.97|10.03|9.85|9.75|10.32|10.63|10.72|10.82|10.65|10.22|10.25|10.01|10.06|9.82|9.7|10.05|10.25|9.59|10.13||9.59|9.51|9.96|10.31|10.56|10.98|10.72|10.26|10.31||10.07|9.37|9.7|9.19|9.22|9.4|10.08|10.08|10.04|10|10.03|10.01|9.47|9.76||9.76|9.74|9.55|8.97|9.41|9.62|9.89|10.08|10.8|10.56|10.89|10.44|9.81|10.25|10.84|11.58|11.49|11.71|11.13|10.62|10.2|10.37|12.23|12.31|13|12.84|13.49|13.79|14.75|14.08||13.4|13.62|13.38|13.58|13|12.77|12.74|12.86|13.25|12.98|12.76|13.16|14|13.35|13.5|13.49|13.44|14.11|13.8|14.54|14.47|14.25|13.13|13.12|13.43|14.21|14.45|14.29|13.37|14.27|14.87|15.41|14.91|15.48|15.15|14.89|13.91|14.86||15.61|15.48|15.8|16.22|15.59|15.48|15.21|16.16|16.18|15.89|16|15.45|15.94|16.72|17.03|16.895|15.08|21.08|21.94|22.51|21.24|22.23|23.19|23.28||24.01|25.4|24.84|24.7|24.87|24.26|24.53|24.14|24.24|23.95|23.37|23.67|23.24|23.01|23.26||22.45|22.26|22.62|21.96|21.84|21.99|22.23|22.25|22.69|23.5|24.72|26.38|27.28|26.92|26.58|26.87|27.16|29.78|31.63|32.51||31.88|32.15|33.97|33.94|34.01|34.46|35.06|35.26|35.18|35.21|33.95|34.5|34.49|35.27|34.29|34.04|32.03|31.69|32.12|29.44|28.52|29.6|29.45|29.08|29.86|30.52|30.53|30.4|30.13|29.33|28.55|28.49|28.69|29.73|30.47|30.69|31.09|31.04|30.26|30.51|32.52|33.07|34.45|33.94|34.29|33.63|32.28|32.11|32.88|31.84|31.25|30.33|31.35|32.7
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||51.49|53.49|53.32|53.18|54.11|54.92|55.7|55.37|55.52|55.49|55.99|55.22|56.09|54.53|56.69|59.11|61.54|62.71|61.29|61.37|61.39|60.79|60.07|58.76|57.41|62.9|63.76|63.14|61.88|60.95|61.85|60.95|61.06|61.24|62.6|63.43|62.66|61.36|61.81||60.55|60.8|61.86|61.88|64.51|63.57|61.75|62.24|62.19||60.78|60.15|63.46|61.71|61.96|64.67|65.37|65.69|66.84|66.57|66.03|65.94|65.18|65.29||64.78|63.19|60.24|60.78|60.54|60.06|60.11|59.63|61.09|60.25|59.65|58.63|58.54|59.11|59.24|59.52|58.75|61.01|57.42|57.4|56.85|58.35|56.45|56.42|58.19|58.21|59.4|61.28|60.85|60.07||60.91|61.28|59.81|59.97|60.59|61.97|62.29|63.09|64.48|64.63|63.8|63.52|65.79|64.39|64.85|64.88|64.16|65.34|65|65.85|64.67|63.82|62.19|61.44|62.1|63.31|63.52|62.16|62.31|64.61|65.32|66.11|63.48|64.42|64.68|64.01|64.09|64.29||65.77|67.08|68.81|67.42|66.37|66.27|66|68.15|67.65|67.46|66.5|67.25|68.59|67.38|69.03|67.03|65.74|65.75|66.83|68.61|67.73|68.95|68.81|68.19||69.64|69.6|70.09|70.87|70.35|69.18|70.17|71.79|73.47|73.06|71.63|71.94|72.68|72.75|73.34||72.62|72.44|71.87|70.02|70.07|68.69|69.98|66.93|67.62|68.08|69.04|69.89|70.85|69.11|67.53|68.96|67.14|67.91|68.32|67.56||70.82|71.05|72.71|71.84|73.27|73.93|73.28|72.4|72.32|72.77|71.19|70.66|70.68|72.13|71.88|71.62|69.68|68.76|66.95|67.26|65.96|66.64|68.09|68.12|68.06|68.04|67.8|68.03|68.44|68.98|67.03|66.93|67.65|68.11|68.62|67.64|67.92|68.12|68.88|67.82|67.69|66.91|68.83|69.09|69.03|68.11|66.8|67.28|68.28|68.52|69.92|70.18|69.65|68.98
01527|1010529|/equities/veritone-inc|R2000GROWTH||7.37|7.51|6.9|6.81|6.61|6.86|7.63|7.85|8.03|7.39|7.36|7.39|7.94|8.98|9.55|8.8|8.63|8.15|7.93|6.96|7.03|6.99|6.97|6.48|6.81|6.99|7.84|7.47|6.8|6.5|6.52|6.3|6.5|7.03|7.13|7.48|7.35|6.78|6.98||6.56|6.53|6.46|6.35|6.44|6.68|6.56|6.35|6.3||6.15|6.11|6.22|6.12|6.08|6.61|6.99|7.59|7.75|7.55|7.54|7.97|7.43|7.78||8.27|7.54|7.35|7.24|7.97|8.11|7.89|8.01|8.57|8.18|8.99|7.94|7.74|7.88|8.33|9.06|10.04|10.86|10.88|11.04|10.83|13.83|13.07|13.45|14.2|13.62|14.05|14.63|15.71|14.7||15.15|15.72|15.26|15.96|15.66|16.37|16.53|17.83|19.03|18.25|18.28|18.85|19.77|18.16|17.5|18.56|18.31|18.67|17.87|18.47|17.97|16.62|15.18|14.61|15.63|16.44|16.83|15.6|15.82|16.15|16.09|16.74|16.55|16.84|16.77|17.05|15.12|16.03||16.06|17.09|18.47|18.26|17.37|17.23|18.19|18.77|17.7|16.44|15.37|14.24|15.52|15.78|15.77|14.41|13.22|14.1|14.9|15.82|15.78|16.57|16.66|17.15||18.15|18.64|19.45|19.82|19.72|19.6|19.69|19.75|22.17|22.5|22.48|22.86|21.31|23.06|23.48||22.5|22.28|21.86|19.97|22.19|21.23|22.99|21.72|22.93|23.4|23.45|24.1|23.51|21.88|21.6|22.78|23.47|25.64|25.97|25.92||26.31|25.52|26.33|29.01|27.83|26.95|27.74|33.58|34.08|32.94|31.85|30.58|32.2|31.6|31.79|32.32|31.91|32.27|29.91|28.49|27.93|28.77|29.61|28.68|27.32|25.03|24.09|23.49|23.66|23.52|23.3|22.83|22.07|22.92|23.46|22.79|22.46|21.7|23.31|23.89|23.26|23.17|25.36|25.59|24.98|21.54|20.87|20.53|21.9|21.63|20.71|19.97|20.71|19.91
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||50.73|52.92|51.01|50.52|51.54|52.47|53.53|52.52|53.69|54.97|53.78|52.4|51.74|49.78|50.31|50.5|50.48|49.84|48.9|48.48|48.3|48.19|48.73|51.54|51.74|51.35|52.78|50.68|50.33|48.97|49.15|47.65|48|48.51|49.53|50.16|50.99|49.63|49.97||49.25|47.27|44.72|43.22|43.73|43.37|41.98|40.59|39.91||39.73|36.56|39.62|39.12|37.8|40.19|41.9|43.06|43.22|41.75|41.44|42.1|41.1|40.87||40.84|39.21|38.06|37.89|38.75|41.49|41.29|39.6|35.94|36.04|36.06|34.28|32.41|33.56|33.49|34.61|36.48|37.83|37.48|37.69|36.81|36.95|35.64|36.12|37.18|36.54|37.24|37.33|38.21|37.59||38.05|39.11|37.74|37.16|37.64|38.58|39.27|40.56|41.42|40.22|39.88|40.26|41.84|40.52|41.32|41.96|41.45|42.7|41.64|41.89|41.5|40.7|38.4|37.95|39.62|41.79|42.15|40.02|40.73|40.84|41.41|42.15|40.7|42.03|41.13|42.06|39.21|39.06||39.06|39.77|41.41|41.02|39.71|39.18|39.83|39.91|38.45|37.1|37.64|36.57|37.45|38.73|38.06|36.95|35.31|36.55|36.33|37.21|36|36.83|37.49|39.01||40.99|41.85|42.5|42.55|41.97|43.47|44.03|42.94|44.7|44.26|44.46|44.28|43.56|43.76|44.6||44.44|44.61|44.46|43.3|41.68|41.48|44.56|43.23|43.69|45.41|45.75|47.79|47.16|45.21|42.16|44.12|43.02|43.55|43.76|43.51||45.04|44.59|43.94|44.55|44.01|45.44|48.31|47.53|47.87|47.4|49.52|51.5|50.85|49.82|47.8|48.52|47.51|47.51|47.72|42.82|41.92|52.36|52.26|51.7|52.52|53.03|53.19|53|53.46|54.21|53.67|52.02|51.91|52.2|54.1|52.95|51.99|53.5|55.2|52.36|51.54|50.91|53.36|52.64|53.84|52.4|51.1|50.73|53.19|51.71|52.42|50.59|50.78|51
01529|1089330|/equities/forum-merger-ii|R2000GROWTH||7.13|7.59|7.08|6.27|6.16|6.78|7.83|7.93|8.06|7.21|6.94|7.01|7.02|6.95|7.77|7.64|6.79|6.63|6.41|6.32|6.31|6.37|6.49|6.29|6.42|6.55|6.8|6.72|6.36|6.09|6.11|6.11|6.12|6.12|6.08|6.74|6.83|6.63|6.49||6.48|6.3|6.32|6.45|6.7|6.99|6.53|6.53|6.6||6.41|6.15|6.46|6.14|6.1|6.55|6.76|7.48|7.31|7.05|6.86|7.06|6.89|7.24||7.19|6.68|6.74|6.55|6.84|6.63|6.79|6.87|7.34|7.09|7.23|6.5|6.37|7.22|7.51|7.9|7.98|8.62|8.19|7.84|7.99|8.23|8.22|8.19|8.78|9.09|9.57|9.95|10.2|10.1||10.43|10.77|10.78|10.82|11.19|11.34|11.65|11.84|12.25|12.31|12.58|12.38|13.06|12.5|12.2|12.19|12.07|12.29|12.25|12.28|12.23|11.75|11.06|10.33|11.36|12.43|12.64|12.54|12.61|12.5|12.83|12.93|12.57|12.14|11.61|12.32|11.98|11.98||12.38|12.06|12.62|12.44|12.04|11.96|12.39|12.84|12.16|11.91|11.93|11.66|12.26|12.75|12.7|11.85|11.68|12.23|12.21|12.09|12.61|13.08|13.82|14.29||13.89|14.11|14.25|14.36|14|14.55|14.48|14.49|15.48|15.47|15.54|15.63|15.32|15.64|16.05||16.35|16.5|16.9|16.36|16.79|16.53|16.52|15.96|16.12|16.04|15.95|16.27|15.86|15.16|15.16|15.82|15.51|16.09|17.11|16.84||17.2|17.49|17.67|17.5|17.15|18.3|15.94|16.39|16.29|17.03|17.23|17.77|17.84|18.16|18.23|18.83|18.32|18.08|17.97|18.04|17.69|17.78|17.82|17.56|18.12|18.27|17.69|17.4|17.67|17.97|18.07|18.13|18.23|17.99|17.99|18.07|18.58|18.03|18.49|18.43|18.48|18.74|19.28|19.01|19.93|19.57|19.11|19.7|20.2|19.32|19.61|19.74|19.88|20.59
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||3.38|3.58|3.44|3.2|3.21|3.25|3.52|3.27|3.34|3.29|3.34|3.16|2.99|2.62|2.59|2.41|2.42|2.34|2.25|2.13|2.13|2.14|2.15|2.08|2.29|2.43|2.64|2.61|2.51|2.42|2.46|2.31|2.39|2.42|2.27|2.51|2.38|2.15|2.27||2.1|2.2|2.15|2.23|2.31|2.55|2.57|2.46|2.38||2.26|2.09|2.11|1.95|1.88|2.12|2.33|2.23|2.25|2.05|2.09|2.17|1.93|2.05||2.1|1.9|1.86|1.8|2.05|2.03|2.09|2.01|2.06|1.92|1.88|1.6|1.44|1.33|3.42|3.99|4.05|4.04|3.51|3.63|3.51|3.65|3.54|3.63|3.89|3.83|3.89|4|4.09|4.03||4.26|4.43|4.5|4.47|4.44|4.61|4.67|4.93|5.21|4.74|4.74|4.87|5.08|4.74|4.61|4.92|5.07|5.06|4.95|5|4.99|4.39|3.79|3.56|4|4.13|4.18|3.95|3.54|3.67|3.84|4.03|4.09|4.16|3.88|3.92|3.61|3.78||3.91|4.08|4.27|4.36|3.95|4.07|4.2|4.25|4.12|4.03|3.85|3.73|3.99|4.36|4.09|3.75|3.51|3.88|3.8|3.9|3.51|3.85|3.99|4.03||4.35|4.35|4.53|4.6|4.39|4.52|4.57|4.71|5.14|5.26|4.95|5.07|4.75|4.85|4.98||5.35|5.2|5.25|5.09|5.36|5.19|5.44|5.38|5.49|5.81|5.9|6.22|6.25|5.81|5.69|5.98|5.92|6.52|6.5|6.58||6.82|6.55|6.77|6.91|6.98|7.1|6.83|8.02|8.61|8.5|8.19|8.81|9.2|8.61|8.87|8.89|8.29|8.66|6.99|7.14|7.06|7.13|7.4|7.02|7.45|7.24|7.29|6.9|6.92|7|7.14|6.9|6.84|7.06|7.19|6.82|6.94|6.94|7.3|7.17|7.21|7.41|7.83|7.77|7.9|7.61|7.63|7.64|7.74|7.72|7.93|7.83|7.98|8.14
01531|21247|/equities/dsw-inc|R2000GROWTH||17.22|17.48|16.72|17.63|17.61|18.05|18.53|18.53|18.83|18.2|18.21|18.49|17|16.24|16.45|15.19|15.15|15.3|14.92|15.17|14.43|14.25|14.15|13.83|14.96|14.54|14.58|14.66|14.65|13.92|13.27|13.04|13.02|12.9|12.93|12.95|12.88|12.54|13.29||12.74|13.06|13.34|13.94|14.46|14.6|13.53|13.8|14.02||13.98|13.79|14.54|14.48|14.29|15.04|15.68|15.56|15.6|15.45|15.71|15.35|15.52|15.53||15.84|15.64|14.87|13.03|13.78|14.08|13.93|13.8|14.4|14.11|14.06|13.81|13.22|13.77|13.55|13.69|14.47|14.71|14.44|14.44|13.82|14.56|14.32|14.55|14.57|14.4|15.02|15.28|15.31|14.85||14.89|14.58|14.3|14.44|14.59|13.95|13.81|13.88|13.98|13.55|13.51|13.92|14.76|13.88|13.69|13.55|13.54|13.88|13.71|13.77|13.76|12.85|12.51|12.33|12.4|12.71|12.64|12.21|11.28|12.35|12.97|13.34|12.2|13.05|13.45|13.36|12.47|12.71||13.73|13.46|13.72|13.58|12.73|12.72|12.98|12.99|12.65|12.28|12.18|12.24|12.66|13.12|13.17|12.79|12.91|12.8|13.45|13.52|12.27|12.44|13.4|13.38||13.82|14.1|14.17|14.32|13.68|13.96|14.53|14.23|14.82|14.58|14.21|14.57|14.56|14.24|14.48||14.5|14.26|14.24|13.2|13.91|13.65|14.14|14.27|13.9|14.41|14.83|15.01|15.45|13.5|13.43|13.94|13.19|13.68|14.66|15.08||16.39|17.34|16.91|15.65|16.94|16.12|16.29|15.87|14.98|14.9|14.48|15.12|14.76|14.96|14.85|14.89|14.06|13.95|13.53|13.33|12.97|13.21|13.7|13.38|13.5|13.03|12.87|13.36|13.13|13.27|12.98|13.03|12.51|13.72|14.05|13.68|14.47|14.29|14.45|13.93|15.09|15.41|15.37|13.82|14.08|13.97|13.67|13.26|12.84|12.79|12.67|11.99|12.21|12.38
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||18.92|18.9|18.94|18.9|18.97|19.06|19.29|19.24|19.28|19.13|19.11|19.02|18.98|18.77|18.67|18.81|18.8|19.17|18.8|18.75|18.87|18.88|18.8|18.81|18.85|18.85|18.9|18.89|19.18|19.19|19.24|19.32|19.26|19.16|19.06|19.22|19.16|17.16|17.38||17.45|17.16|17.08|17.65|17.29|16.7|16.44|16.14|16.04||15.51|14.81|15.7|15.39|15.49|16.6|16.92|16.94|16.82|16.57|17.2|17.65|17.53|17.31||16.96|16.74|16.39|16.25|16.41|16|16.36|15.97|16.47|15.95|16.63|16.36|16.24|15.52|14.58|15.67|16.09|16.4|16.6|16.82|17.17|17.71|17.75|17.52|17.62|17.65|17.93|18.19|18.2|18.08||18.05|18.1|17.96|17.91|17.7|17.73|17.72|18.01|18.18|18.28|18.32|18.41|18.36|17.95|17.88|18.18|18.37|18.34|18.22|18.11|18.06|17.95|17.59|18.14|18.18|18.3|18.38|18.1|18.17|18.86|19.25|19.1|19.04|19.28|19.31|19.23|19.35|9.98||10.51|10.56|10.85|10.59|9.71|9.65|10.39|10.34|10.3|10.08|10.03|10.33|10.47|10.63|10.5|10.09|10.15|10.36|10.67|10.81|10.5|10.81|11.93|12.62||12.97|13.31|12.68|13.02|12.71|12.86|13.09|12.74|12.74|11.94|11.3|11.28|11.23|11.38|11.22||11.26|10.8|10.4|10.1|10.27|10.35|10.32|10.19|10.26|10.9|10.77|10.9|11.03|10.99|10.71|10.7|10.34|10.5|10.95|11.61||11.85|12.05|12.3|11.86|12.41|12.23|12.64|12.87|13.1|13.21|12.9|12.86|12.69|12.24|13.9|14.36|13.7|13.68|13.27|13.29|13.07|13.14|13.74|13.97|14.46|14.65|13.93|14.23|14.52|14.52|14.02|14.26|14.84|14.86|14.54|14.16|14.97|15.12|15|14.27|14.73|15.41|14.78|14.21|14.22|13.8|13.4|13.36|13.68|13.44|13.64|13.6|13.97|13.11
01533|16627|/equities/mitek-systems|R2000GROWTH||10.29|10.56|10.33|10.48|10.44|10.62|10.87|10.83|11.33|11.37|11.63|11.5|11.47|11.11|11.26|11|11.27|11.37|10.91|11.42|10.88|9.02|9.16|8.9|9.35|9.68|9.96|9.72|9.57|9.21|9.4|8.9|9.14|9.21|9.33|9.86|9.92|9.38|9.65||9.43|9.24|9.19|9.22|9.28|9.2|8.87|8.7|8.72||8.74|8.6|8.91|8.74|8.45|8.93|9.15|9.32|9.31|9.32|9.34|9.65|9.88|9.02||9.27|8.76|8.75|8.72|9.1|9.14|9.15|9.16|9.39|9.33|9.55|9.34|9.25|9.59|10.01|10.3|10.58|11.33|11.22|10.81|11.17|13|12.74|12.94|13.31|12.92|13.01|13.07|13.42|13.15||13.31|13.65|13.38|13.36|13.47|13.69|13.83|14.43|14.71|14.79|14.67|14.49|15|14.34|14.35|14.55|14.21|14.57|14.26|14.82|14.63|14.11|13.85|13.78|13.82|14.35|14.37|13.98|13.97|14.04|14.62|14.9|14.68|14.86|15.05|14.77|14.26|14.65||14.71|15.38|15.72|15.75|15.36|15.47|16.06|16.32|15.97|15.83|15.74|15.34|15.64|16.26|16.37|16.69|15.06|15.04|15.27|15.58|15.34|15.93|16.25|16.25||16.24|16.43|16.73|17.03|16.62|16.35|16.85|16.69|17.25|17.79|17.75|17.48|17.35|17.31|17.09||16.77|16.75|16.91|16.48|16.5|16.81|17.15|16.42|16.78|16.91|17.34|17.81|17.48|17.07|16.59|17.09|16.84|17.13|17.17|16.95||17.38|17.09|17.4|18.01|17.92|17.63|16.99|17.3|17.2|17.27|17.61|17.96|18.01|18.03|19.28|18.81|18.48|19|18.83|19.06|19.43|19.76|19.86|19.21|19.36|19.49|19.18|19|18.88|18.69|18.35|18.09|17.91|18.33|18.69|18.31|18.27|18.22|19.26|18.5|18.09|18.04|18.85|19.24|19.36|18.94|18.65|18.65|19.09|19.25|19.67|19.87|20.79|20.83
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||10.01|10.45|10.05|9.72|9.17|9.78|9.795|9.79|10.72|10.74|11|10.66|10.25|12.95|13.59|13.42|13.67|13.59|13.56|13.62|13.4|13.07|13.1|12.69|13.16|13.29|14.42|13.83|13.53|13.05|13.11|13.01|12.78|13.19|13.18|13.35|13.56|13.31|13.47||13.18|12.85|12.74|13.1|13.51|13.89|13|12.44|12.3||11.33|10.73|11.37|11.18|11.35|11.76|12.35|12.75|12.98|12.94|12.88|13.64|12.94|12.45||13.09|12.55|12.73|12.64|12.93|12.79|12.73|11.37|10.9|9.95|10.4|10.01|10|12.08|12.73|13.02|13.58|14.49|13.9|13.68|13.38|13.91|13.39|13.76|14.25|13.83|14.5|14.66|14.75|14.49||14.82|14.61|14.45|14.09|13.98|14.18|14.8|14.88|15.06|15.06|14.77|14.93|15.35|14.63|14.6|14.88|14.48|15.13|14.83|15.11|14.43|14.28|13.55|13|13.59|14.45|14.91|14.63|14.86|15.74|16.13|16.8|15.4|17.27|17.45|17.52|16.73|17.22||16.91|17.46|18.01|18.33|17.69|17.77|17.86|18.15|17.72|17.4|17.31|16.62|17.85|18.67|17.89|17.15|16.44|16.61|16.6|16.37|15.66|16.52|16.39|16.65||17.13|17.56|17.64|18.06|17.73|18.3|18.6|19.07|19.3|19.54|18.27|18.77|18.56|18.55|18.28||18.39|18.23|18.17|17.18|17.75|17|17.29|17.58|18.32|18.37|18.2|18.22|17.92|17.14|16.05|16.59|16.25|16.36|16.41|17.11||17.74|17.69|18.07|18.65|18.98|19.55|20.4|19.98|20.13|20.02|20.46|18.04|18.81|18.59|18.84|19.09|19.5|21.29|21.01|20.48|21.41|22.43|21.79|21.76|22.14|22.45|22.51|22.64|22.9|22.42|22.47|22.15|21.85|22.57|23.29|23.33|23.46|23.2|24.06|23.03|23.22|23.9|24.49|23.92|24.06|22.97|22.24|22|22.58|22.93|22.6|22.2|22.73|22.53
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||19.52|21.28|21.43|21.64|21.28|21.34|21.2|21.48|22|22.37|20.55|20.59|21.77|21.21|22.05|22.2|21|19.9|19.12|18.19|19.21|19.41|20.45|20.55|19.5|19.5|20.63|21.18|20.35|19.4|20.71|20.89|21.78|20.33|20.27|21.12|21.22|20.58|19.9||18.85|18.65|18|17.74|18.59|19.61|19.4|18.83|18.64||18.29|17.02|17.66|16.78|17.17|18.59|19.31|19.885|19.57|18|18.39|18|17.25|16.75||16.79|17.1|17.37|19.66|20.14|20.52|19.8|19.91|21.27|20.28|18.75|17.71|16.86|17.6|16.49|18.03|19|20.31|20.25|20.28|20.32|20.81|20.83|20.97|22.11|21.02|21.16|23.22|23.11|22.94||26|27.64|22.22|22.23|23.04|22.99|24.03|24.23|24.65|23.58|21.95|19|19.67|19.05|18.96|19.34|19.03|19.69|19|19.84|19.42|19.43|19.08|19.03|19.3|19.73|19.75|18.64|18.36|18.34|18.91|19.81|19.57|20.02|19.36|19.03|18.36|19.5||19.53|19.89|20.04|19.73|18.44|18.53|18.92|18.73|17.97|17.97|17.5|17.46|17.88|18.84|18.89|17.86|17.15|18.94|19|19.58|18.97|20.93|20.36|21.56||24.01|24.05|24.65|25.51|24.88|25.33|26.83|27.34|28.19|28.31|28.41|28.03|27.2|26.99|27.58||26.51|25.96|26.18|25.27|24.5|23.93|25.17|24.42|24.84|26.29|25.96|26.71|26.35|24.64|24.66|25.97|24.86|27.32|23.9|24.4||27.48|27.1|25.53|27.26|27.04|27.41|27.58|26.99|26.88|27.35|27.4|28.12|27.81|27.9|27.62|27.28|26.34|26.94|24.93|24.83|23.88|23.69|21.68|22.49|22.57|19.8|20.41|19.35|19.49|19.52|19.59|19.5|19.55|19.5|19.72|19.72|20|20.32|21.2|21.05|20.8|20.8|21.5|21|21.41|20.8|20.92|20.83|22.8|23.54|23.5|23.56|23.28|23.19
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|||||||||||||||||||||||||||24.66|24.65|24.62|24.56|24.54|24.53|24.54|24.53|24.56|24.55|24.55|24.55|24.54|24.5||24.61|24.49|24.43|24.5|24.45|24.45|24.51|24.43|24.46||24.12|23.93|24.09|24.27|24.33|24.45|24.44|24.45|24.48|24.5|24.55|24.53|24.48|24.55||24.52|24.55|24.5|24.42|24.45|24.28|24.24|24.25|24.29|24.3|24.34|24.33|24.4|24.38|24.35|24.44|24.41|24.47|24.46|24.36|24.39|24.44|24.45|24.38|24.38|24.39|24.4|24.4|24.39|24.38||24.35|24.35|24.35|24.35|24.35|24.34|24.36|24.34|24.36|24.35|24.32|24.33|24.37|24.33|24.32|24.33|24.32|24.31|24.35|24.33|24.39|24.38|24.27|24.25|24.23|24.3|24.2|24.1|24.1|21.31|21.04|21.15|21.7|22.08|22.27|21.72|21.43|22.06||22.41|22.2|22.24|21.8|22.44|18.4|18.66|17.17|16.58|16.02|14.09|14.62|15.47|15.36|14.75|14.65|14.36|14.68|14.66|15.19|14.2|14.28|14.82|15.52||16.34|16.93|16.76|16.54|16.45|16.58|17.59|17.86|18.53|17.75|17.44|17.22|17.45|17.2|17.2||16.43|16.14|15.62|14.99|14.96|15.14|15.4|15.16|15.26|16.05|16.43|16.76|16.83|16.64|16.48|16.52|15.77|15.72|16.18|16.4||17.26|17.31|17.23|16.77|17.06|16.77|16.8|16.61|17.04|17.12|15.93|14.82|15.08|15.47|14.89|14.66|13.86|14.95|14.31|14.04|13.66|14.2|14.76|14.41|14.58|14.39|13.89|13.89|14.24|14.36|14.28|13.84|14|13.72|14.22|14.29|14.43|14.27|14.96|14.61|14.88|15.07|15.65|15.12|15.33|14.95|14.74|14.81|15.3|15.41|15.83|15.51|16.2|16.44
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||1.78|1.96|2|2.01|2.17|2.06|1.98|2.36|2.03|1.57|1.39|1.39|1.31|1.28|1.38|1.31|1.29|1.27|1.16|1.19|1.14|1.12|1.13|1.09|1.26|1.29|1.36|1.38|1.38|1.32|1.29|1.26|1.33|1.33|1.3|1.4|1.42|1.31|1.43||1.34|1.32|1.38|1.47|1.59|1.66|1.55|1.45|1.44||1.47|1.25|1.27|1.17|1.21|1.22|1.28|1.36|1.39|1.36|1.36|1.47|1.4|1.44||1.45|1.43|1.35|1.19|1.32|1.25|1.29|1.28|1.38|1.42|1.4|1.32|1.26|1.32|1.18|3.06|3.21|3.53|3.32|3.17|3.09|3.37|3.3|3.28|3.55|3.46|3.73|3.89|3.86|3.57||3.82|3.94|3.6|3.5|3.41|3.35|3.25|3.37|3.65|3.51|3.58|3.73|4.26|3.63|3.61|3.79|3.61|3.76|3.51|3.69|3.64|3.65|3.36|3.2|3.43|3.65|3.65|3.46|3.22|3.57|3.9|4.27|4.05|4.33|4.39|4.31|3.93|4.23||4.47|4.59|5.05|5|4.6|4.42|4.6|4.8|4.49|4.25|4.13|4.17|4.48|4.7|4.73|4.53|4.58|4.8|5.03|5.18|4.99|5.04|5.27|5.4||5.65|5.91|6.07|6.26|6.3|6.39|6.55|6.4|6.26|6.05|5.57|5.65|5.63|5.6|5.65||5.64|5.54|5.58|4.9|5.34|5.31|5.62|5.56|5.56|5.96|6.05|6.28|6.19|5.68|5.29|5.4|5.19|5.5|5.83|6.08||6.25|6.19|6.46|6.23|6.84|6.69|6.86|6.66|6.5|6.67|6.13|6.64|8.32|9.1|8.45|8.6|8.34|8.04|7.27|7.06|6.84|7|7.34|7.12|7.54|7.56|7.54|7.56|7.52|7.7|7.44|7.26|7.1|7.58|7.63|7.15|7|7.15|7.62|7.1|8.27|8.29|8.5|7.98|7.87|7.25|6.96|6.94|7.11|6.85|6.89|6.55|6.76|6.66
01538|15356|/equities/agenus-inc|R2000GROWTH||2.67|2.89|2.99|2.88|2.76|2.79|2.82|2.79|2.98|3.14|2.97|2.67|2.67|2.56|2.61|2.65|2.56|2.61|2.57|2.48|2.58|2.77|2.89|2.83|2.68|2.66|2.85|2.86|2.79|2.7|2.88|2.87|2.89|2.72|2.57|2.71|2.56|2.43|2.41||1.96|1.94|2.04|1.84|1.88|1.9|1.98|1.8|1.65||1.57|1.4|1.39|1.3|1.33|1.46|1.64|1.7|1.68|1.56|1.68|1.61|1.6|1.67||1.61|1.5|1.45|1.44|1.57|1.57|1.54|1.53|1.65|1.58|1.63|1.55|1.51|1.66|1.52|1.67|1.76|1.91|1.88|1.94|1.85|1.96|1.95|1.98|2.13|2.08|2.11|2.27|2.3|2.27||2.34|2.44|2.35|2.31|2.39|2.49|2.58|2.57|2.64|2.57|2.46|2.62|2.79|2.67|2.7|2.79|2.68|2.79|2.77|2.96|2.89|2.75|2.66|2.62|2.81|2.94|3.11|2.94|2.92|2.91|2.96|3.07|2.59|2.7|2.67|2.76|2.65|2.65||2.55|2.54|2.55|2.56|2.35|2.44|2.52|2.64|2.51|2.5|2.39|2.38|2.51|2.71|2.76|2.63|2.49|2.61|2.68|2.69|2.68|2.74|2.81|2.84||3.05|2.89|2.99|3.09|3.03|2.99|3.07|3|3.2|3.47|3.22|3.37|3.38|3.37|3.47||3.58|3.51|3.52|3.53|3.56|3.32|3.31|3.11|3.21|3.22|3.21|3.32|3.23|3.03|2.92|3.02|2.98|3.15|3.15|3.23||3.34|3.37|3.38|3.49|3.58|3.53|3.69|3.65|3.88|4.26|4.33|4.45|4.18|4.16|4.29|4.4|4.36|4.39|3.84|3.9|3.81|3.79|3.79|4.01|5.13|5|5.05|5.09|5.31|5.5|5.4|5.64|5.65|5.72|5.74|5.64|5.66|5.47|5.32|5.25|5.24|5.22|5.68|5.9|6.08|6.03|5.81|5.82|5.83|5.57|5.375|5.59|6.35|6.5
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||49.5|51.93|50.39|49.79|51.98|52.47|53.61|54.06|53.94|52.22|51.51|51.89|52.78|50.53|46.88|45.38|45.49|46.29|45.81|46.64|46.27|46.33|46.3|44.6|46.7|47.79|47.31|47.43|46.93|43.91|44.42|42.21|44.08|45.09|46.08|47.58|45.44|47.35|45.23||44.47|44.51|43.81|40.975|39.87|40.53|40.97|39.83|41||41.97|43.47|46.55|45.99|46.52|47.3|48.74|49.66|50.8|50.23|50.22|51.05|49.17|48.42||48.99|46.9|44.59|43.42|43.39|44.66|47.08|45.59|49.16|47.22|47.83|47.23|47.67|50.22|50.49|50.4|54.18|56.75|55.69|57.36|57.62|61.16|59.64|61.02|64.79|64.43|65.56|65.78|65.57|63.84||65.17|65.45|65.79|66|66.04|68.63|68.07|68.22|69.5|69.73|68.3|70.34|72.03|70.62|70.13|69.86|69.08|69.63|68.5|70.23|69.34|68.47|66.72|65.13|64.18|65.08|65.84|63.94|62.95|64.44|67.31|67.87|65.87|67.18|67.3|68.02|69.62|70.2||72.7|74.64|77.5|77.66|76.81|76.8|76.7|78.41|77.33|76.2|76.48|78.4|79.43|78.7|79|78.91|76.59|77.51|78.27|79.22|78.99|79.85|79.95|79.84||80.82|79.95|80.35|79.99|82|81.61|81.79|82.1|83.08|82.82|83.82|83.07|83.13|83.4|84.08||83.97|83.29|81.91|80.57|83.09|81.42|83.65|82.62|83.24|82.99|83.87|85.77|84.2|82.59|80.8|83.68|79.28|81.33|82.3|82.46||84.61|86.31|87.35|88.32|89.55|89.2|90.38|89.97|88.6|88.44|90.4|89.83|88.98|91.18|88|86.79|83.82|82.89|82.3|81.4|80.49|80.44|80.71|81.75|81.18|81.98|80.81|82.07|81.94|82.33|80.13|79.48|78.37|79|81.2|79.76|80.42|81.2|80.61|78.95|77.18|77.08|78.81|75.63|76.21|75.38|76.72|76.23|75.58|75.09|75.18|73.96|74.11|75.45
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||33.3|35.88|33.94|33.69|33.07|34.81|36.09|35.47|36.73|36.28|36.45|33.88|33.66|29.69|32.55|33.06|33.5|32.35|30.62|30.56|31.26|31.29|30.32|28.86|29.39|29.93|31|30.4|28.68|27.17|28.02|27.51|26.55|26.18|25.26|25.65|25.16|22.81|22.14||22.25|25.98|26.04|26.34|27.57|27.49|26.96|26.55|26.72||25.94|25.49|27.3|26.52|26.27|28.55|28.9|29.53|30.01|29.8|29.91|30.41|29.52|30.24||31|29.38|27.1|26.62|28.16|27.64|28.56|28.69|29.71|28.25|28.26|26.09|25.16|29.16|29.76|32.2|31.23|32.49|30.5|29.51|29.11|29.67|28.47|28.34|29.34|28.44|29.1|30.15|30.12|29.46||29.21|30.51|29.81|29.56|30.46|31.3|30.39|32.05|35.05|34.03|35.62|36.58|37.84|35.81|36.07|36.61|34.61|36.08|35.94|36.99|38.06|35.84|33.72|32.79|33.35|34.33|34.32|32.93|31.9|32.17|32.8|34.56|33.3|35.23|35.95|35.21|33.32|35.8||38.21|39.21|39.89|40.16|38.6|38.49|40.21|41.18|42.24|40.81|41.36|40.95|42.7|42.45|42.42|38.15|37.48|41.71|40.72|41.96|41.18|42.1|42.42|44.36||48.8|46.25|45.74|44.39|43.14|44.05|46.05|44.36|47.2|47.63|46.03|45.86|46.18|45.76|47.24||45.45|44.29|43.3|41.1|42.91|42.19|44.92|42.81|42.27|44.7|44.94|47.8|46.75|43.79|43.58|46.19|47.91|47.89|48.53|47.44||49.66|49.91|49.63|49.2|48.87|48.86|49.41|48.56|48.52|47.04|46.75|48.46|47.92|47.04|46.09|46.04|45.35|46.09|43.72|43.83|38.24|38.07|38.24|38.25|39.59|39.61|40.54|39.8|40.88|40.59|39.38|39.42|40|40.04|40.09|39.53|40.23|40.09|40.94|41.09|40.95|42.54|44.53|44.43|45.32|44.51|43.31|43.27|44.05|45.18|45|44.31|45.34|43.92
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||2.71|2.98|2.85|2.82|2.88|3.01|3.15|3.16|3.26|3.32|3.05|3.01|3.31|3.24|3.28|3.3|3.27|2.97|2.76|2.75|2.83|2.95|3.06|3.03|2.99|2.96|3.1|3.09|2.97|2.86|2.91|2.97|3.06|2.97|2.88|3.11|3.22|3.04|3||2.81|2.77|2.81|2.78|2.92|2.71|2.84|2.73|2.56||2.48|2.32|2.37|2.27|2.37|2.6|2.74|2.92|2.96|2.82|3.1|3.1|3.13|3.1||3.2|3.15|3.17|3.12|3.27|3.28|3.4|3.26|3.51|3.28|3.27|3.07|2.93|3.24|3.04|3.42|3.78|3.99|3.91|3.95|3.76|3.8|3.79|3.85|4.06|3.89|3.95|4.11|4.16|3.95||4.19|4.35|4.14|4.55|4.43|4.72|4.68|4.69|4.86|4.69|4.37|4.28|4.45|4.4|4.36|4.43|4.27|4.3|4.12|4.28|4.46|4.38|4.31|4.21|4.47|4.52|4.54|4.17|4.11|4.09|4.24|4.48|4.39|4.41|4.59|4.44|4.22|4.23||4.22|4.36|4.5|4.55|4.25|4.21|4.34|4.39|4.22|4.12|3.89|3.84|3.96|4.21|4.08|3.85|3.69|3.98|3.96|4.09|4.02|4.14|4.26|4.22||4.44|4.41|4.47|4.72|4.72|4.82|5.04|4.97|5.36|5.65|5.52|5.69|5.51|5.59|5.7||5.91|5.71|5.74|5.67|5.65|5.48|5.65|5.37|5.6|5.89|6.25|6.83|6.45|6.1|6.07|6.58|6.75|6.82|6.92|6.97||7.07|6.81|7.05|6.73|6.81|6.73|6.12|6.04|5.91|5.87|5.65|6.23|6.34|6.76|6.46|7.02|7.07|6.96|6.8|6.63|6.58|6.69|6.19|5.99|6.15|6.07|5.97|5.83|5.91|5.94|5.85|5.89|5.81|5.7|5.94|5.69|5.76|5.84|6.16|6.18|5.85|6.05|6.22|6.26|6.59|6.34|6.39|6.3|6.39|6.35|6.33|6.43|6.37|6.48
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||19.36|18.87|18.7|18.44|18.1|18.64|19.57|19.31|20.44|20.21|19.76|19.81|19.89|18.5|20.89|20.77|20.92|20.97|20.2|20.52|20.17|19.97|19.43|18.29|19.37|19.88|20.17|20.23|19.6|18.89|19.08|18.67|19|19.12|18.88|19.01|18.67|18.56|18.84||18.36|18.34|18.32|17.01|17.45|17.92|17.32|17.27|17.59||17.61|17.28|18.46|17.9|18.44|20.49|20.29|20.86|21.13|21.69|21.16|21.83|21.73|23.65||23.28|24.3|23.73|23.93|23.96|23.58|23.99|23.81|25.24|23.54|23.43|22.28|23.09|24.15|24.17|25.38|27.54|28.67|28.08|27.84|27.51|27.76|27|26.66|27.65|28.13|29.11|27.65|27.66|26.88||27.21|27.18|25.28|24.71|23.99|24.44|25.45|26.27|26.75|26.56|26.18|25.96|25.99|25.43|24.93|24.11|23.87|24.21|23.56|24.67|24.01|24|23.57|22.79|22.66|23.37|23.9|21.86|21.01|24.83|25.59|26.59|26.29|27.05|27.63|27.1|26.32|27.1||27.68|28.42|29.38|29.6|28.98|28.18|29.54|29.29|27.02|25|25.94|26.25|26.5|26.58|26.58|25.49|24.28|24.6|25.17|25.47|25.07|25.64|25.9|26.2||27.59|28.38|27.78|28.23|27.22|28.12|27.75|27.6|27.82|28.08|27.25|27.39|26.96|27.66|27.21||27.94|26.62|26.3|24.98|24.91|24.46|25.35|25.46|26.05|27.14|27.23|28.13|26.83|27.53|26.21|26.78|25.56|27.43|28.33|27.53||28.64|28.87|29.01|29.35|29.75|30.51|31.6|31.87|30.83|30.44|30.93|32.52|32.53|32.76|30.74|31.38|30.57|31.25|30.28|30.98|31.02|31.51|31.53|31.1|31.03|30.8|31.41|31.61|31.3|33.77|32.26|35.54|34.24|34.21|33.82|34.38|36.21|35.57|35.21|33.54|33.42|32.96|35.22|35.81|35.39|34.27|33.05|33.88|34.6|33.71|32.47|31.9|31.64|30.09
01543|17189|/equities/simulations-plus|R2000GROWTH||62.94|64.95|62.55|61.04|61.48|62.77|63.19|62.54|63.65|65.1|64.19|62.67|62.75|65.23|65.61|66.88|66.28|64.12|64.53|65.05|64.15|63.72|61.64|62.03|60.69|60.54|61.59|61.1|58.82|55.02|56.14|54.82|55.11|54.04|54.79|54.11|55.31|51.28|51||49.86|49.33|48.63|48.09|48.49|49.77|48.7|46.13|44.59||42.96|42.24|45.13|43.47|43.12|47.85|49.4|50.81|50.98|49.51|49.81|49.47|47.82|47.48||48.75|46.48|45.52|44.27|44.35|44.75|44.07|44.34|45.1|44.52|44.49|43.17|40.55|41.38|40.84|42.84|44.08|47.6|46.85|46.69|46.66|48.54|46.32|47.96|50.09|48.41|49.86|51.47|50.62|50.03||50.93|51.28|51.51|49.04|49|51.1|47.8|47.8|51.69|51.76|50.98|49.7|48.5|47.42|47.08|45.8|45.03|45.06|44.37|44.28|44.02|42.55|40.21|39.4|40.98|42.01|41.96|41.48|41.61|40.94|39.61|39.87|39.96|39.39|38.99|38.54|36.56|37.26||37.9|37.86|39.32|40.35|39.62|39.85|40.83|42.09|41.64|41.32|40.58|40.27|41.12|40.59|42.52|40.84|38.91|39.6|40.95|43.05|42.25|44.24|44.43|45.82||47.4|46.89|47.78|48.26|50.82|49.86|45.88|47.61|48.75|49.78|47.3|49.17|48.56|49.55|50.28||49.64|49.9|48.87|47.25|47.83|45.65|47.66|46.74|47.38|46.37|45.99|47.94|46.35|44.6|43.34|45.91|45.5|46.97|47.26|48.52||51.04|52.07|55.67|56.75|56.41|57.17|57.45|55.32|56.47|55.21|54.86|54.67|54.27|54.23|54.06|53.2|51.32|49.78|50.5|48.6|46.09|46.04|41.57|39.37|37.89|38.82|39.4|38.48|39.85|41|38.78|37.92|37.8|37.1|38.78|39.36|39.66|39.61|39.84|39.5|39.44|38.45|39.22|38.72|39.38|40.08|40.48|40.17|43.7|44.11|43.64|42.87|44.14|44.84
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||20.08|20.38|20.31|20.36|20.76|21.07|21.36|21.11|21.2|21.01|20.94|20.68|20.62|20.51|20.41|20.37|20.27|20.46|20.09|20.35|20.4|19.95|19.92|19.74|19.66|19.37|19.48|19.43|19.17|18.78|19.01|18.46|18.84|19.03|19.12|19.19|19.21|19.14|19.31||18.99|18.46|18.54|18.74|19|19.12|18.53|18.66|18.54||18.26|18.17|18.56|18.69|18.54|18.74|18.87|19.31|19.71|19.46|19.35|19.4|19.2|19.47||19.51|19.21|19.03|18.74|18.66|18.76|18.57|18.56|19.17|18.52|18.93|18.94|18.73|18.98|18.95|19.01|19.35|19.69|19.16|18.8|19.16|19.71|19.56|19.59|20.24|20.65|20.9|21.07|20.98|20.55||20.31|20.37|20.22|20.21|20.16|20.14|20.38|20.55|21.05|21.56|21.54|21.88|22.2|21.79|21.75|21.45|21.22|21.51|21.54|21.64|22.02|21.91|21.68|21.28|21.6|21.49|21.29|20.86|20.64|21.18|21.46|21.55|21.08|21.86|21.87|20.83|21.05|21.52||21.57|21.28|21.62|21.24|20.96|21.03|20.93|21|21.3|20.95|20.98|20.7|20.89|21.11|21.29|20.65|20.29|20.58|21.05|20.9|20.67|20.59|20.98|21.52||22.04|21.87|21.62|21.65|21.6|21.62|21.64|20.87|21.03|20.68|20.17|20.18|20.55|20.52|20.46||20.16|20.33|20.18|20.04|20.16|20.63|20.64|20.67|20.47|20.76|20.5|20.69|20.54|20.36|19.73|19.97|19.6|20.13|20.4|20.05||20.88|21.29|21.25|21.21|21.26|21.2|21.21|20.82|20.6|20.96|20.98|21.15|21.72|21.79|21.45|21.6|21.16|21.05|20.77|20.63|20.24|20.91|21.16|21.16|21.13|20.95|20.21|20.39|21.05|21.28|20.77|20.78|20.96|21.38|21.25|21.14|21.15|20.9|20.7|20.3|20.47|20.04|20.09|19.48|19.39|19.11|18.75|18.8|19.01|18.8|18.81|18.53|18.63|18.28
01545|100222|/equities/inogen-inc|R2000GROWTH||29.49|31.1|30.43|30.46|30.41|30.36|31.6|31|31.8|30.85|30.36|30.14|28.19|27.61|27.61|27.71|28.64|29.77|29.79|28.36|27.82|26.47|26.44|26.07|26.76|27.17|27.89|27.66|27.71|27.56|28.78|27.6|26.89|26.61|26.68|27.45|27.55|26.81|25.09||24.5|24.18|24.04|24.42|25.63|26.16|26.43|25.18|24.68||24.93|23.76|24.32|23.48|24.47|26.03|26.19|26.28|26.41|25.99|26.02|26.58|25.91|25.68||25.91|25.86|25.06|25.42|25.84|24.96|24.75|24.56|25.89|25.36|25.29|24.21|22.88|23.5|23.54|24.94|24.09|25.5|25.24|25.58|25.28|26.07|26.16|26.85|26.97|26.9|27.58|27.78|28.16|27.54||28.35|30.27|31.23|31|32.42|32.91|32.89|33.66|34.76|35.28|32.42|32.62|33.31|31.77|31.88|32.3|31.54|33.32|33.46|33.29|33.85|32.38|30.97|29.21|29.8|30.68|31.56|31|33.04|34.79|34.51|35.25|35.21|34.89|31.63|29.94|28.1|28.54||29.1|29.11|31.35|31.94|31.41|30.77|31.06|31.8|31.28|30.69|29.4|28.84|29.61|29.82|29.73|29.32|29.01|29.34|30.09|31.25|30.08|30.15|30.44|30.42||30.8|30.96|31.47|31.1|29.54|32.47|33.32|33.83|34|34.23|34|33.4|33.79|33.56|33.52||32.65|32.69|32.22|31.56|32.86|31.91|33.02|32.55|33.26|34.48|34.54|33.08|32.39|31.64|30.81|31.16|29.66|30.55|31.2|31.88||33.56|33.94|33.07|33.15|34.01|33.06|33.46|34.26|33.91|34.81|36.38|36.4|37.42|36.92|38.88|39.28|38.38|39.66|39.65|39.53|39.23|39.98|40.81|41.28|41.77|41.74|41.7|41.32|40.82|41.71|41.81|41.76|41.44|42.82|42.34|42.19|43.44|42.85|44|43.09|44.26|45|46.64|46.92|46.73|46.75|46.75|46.42|49.25|48.57|48.73|48.51|48.64|49.55
01546|15595|/equities/dynamic-materials|R2000GROWTH||24.18|25.26|24|24.19|24.2|24.65|27.04|26.36|24|22.49|23.4|22.88|22.56|23.02|22.85|21.75|20.7|20.45|20.55|21.71|22.76|20.71|20.9|20.21|20.06|19.49|19.52|20.07|20.44|19.08|17.95|17.43|16.94|18.01|19.04|19.3|18.48|16.51|17.5||18.21|18.03|18.21|19.44|19.53|18.87|17.2|19.06|19.81||17.52|19.09|22.05|22.48|23.55|25.59|26.78|27.74|30.31|30.44|29.61|28.57|28.92|27.67||27.74|27.02|27.36|26.04|26.06|26.05|24.97|24.97|24.78|22.99|21.66|21.72|21.55|21.97|23.4|25.41|21.3|22.45|20.16|19.5|19.99|21.77|21.69|21.89|23.26|23.92|26.08|27.79|28.93|28.25||28.36|28.01|27.5|26.47|27.61|27.95|29.23|30.95|32.7|32.11|30.5|30.5|31.58|31.29|31.93|30.69|31.41|32.07|33.6|34.79|35.25|33.28|33.08|33.12|33.1|32.62|30.86|29.77|28.25|26.89|26.56|27.69|27.09|29.4|31.97|35.1|33.73|34.07||35.2|36.03|37.16|37.27|36.16|37.02|36.2|36.54|36.26|36.89|37.35|36.75|38.89|40.62|40.34|39.15|39.39|40.87|41.94|41.53|40.65|41.78|42.68|44.45||46.58|43.7|44.09|44.4|43.15|43.15|42.84|42.2|44.25|42.9|39.61|40.34|39.57|39.91|40.62||40.82|39.38|39.88|36.34|38.59|37.23|36.27|36.69|37.42|39.2|39|38.66|38.3|38.37|35.52|36.82|35.51|36.5|37.04|37.04||38.63|39.32|38.71|38.09|40.17|40.76|42.52|42.26|42.5|43.96|43.71|45.3|47.22|43.36|40.65|41.2|40.74|41.09|41.78|42.51|41.67|43.39|41.83|41.72|39.23|38.98|39.06|38.07|41.55|40.55|39.37|41.84|40.46|39.82|38.73|37.53|39.09|39.08|39.49|36.91|36.84|37.4|38.49|36.9|36.75|35.93|35.91|37.65|39.38|39.97|40.42|39.97|41.25|40.04
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE||32.95|34.39|33.35|33.06|33.04|34.17|34.89|34.82|35.71|35.68|35.98|35.29|35.04|33.9|35.39|34.8|35.27|34.54|34.37|36.48|36.25|36.21|36.45|35.79|36.43|37.3|36.81|36.55|36.61|35.53|35.48|35.51|35.71|35.4|35.19|34.96|34.79|34.51|34.94||33.84|32.31|31.38|31.54|31.91|31.45|30.81|28.75|28.35||28.26|29.64|32.11|32.35|32.53|35.13|36.99|36.97|38.05|37.74|37.64|38.07|37.74|38.18||38.31|37.5|36.27|34.75|35.73|36.95|36.63|36.31|38.13|36.84|37.08|36.26|34.78|36.55|37.81|38.05|38.36|40.37|38.46|38.07|36.91|37.86|36.08|36.97|37.73|36.27|37.35|37.92|38.18|36.32||36.41|36.93|36.37|36.1|35.51|35.55|35.55|37.08|39|37.75|37.84|39.13|40.49|39.09|39.14|39.84|40.08|42.12|42.13|43.62|42.97|42.43|42.04|40.75|42.92|42.91|43.19|42.15|42.01|44.36|44.73|45.23|44.16|44.34|43.82|42.21|40.72|41.54||43.16|43.12|44.32|44.08|43.38|43.43|43.95|45.45|44.85|44.17|43.68|46.69|48.12|46.24|50.69|48.33|46.96|47|49.46|50.33|48.79|49.22|50.15|52.09||54.96|55.4|53.21|53.87|52.28|51.18|53.28|54.38|55.22|54.4|55.83|55.4|55.19|54.51|54.3||53.93|53.5|51.93|49.9|53.29|54.19|55.41|53.24|53.52|55.79|54.19|53.82|53.79|53.22|50.19|50.73|48.33|47.84|48.99|49.71||50.71|51.66|51.03|50.99|51.65|51.99|52.01|51.69|51.69|51.2|50.65|51.78|51.05|51.13|49.79|49.82|48.56|50.12|48.98|49.29|50.17|50.22|50.77|49.79|50.39|50.37|48.67|49.21|48.03|49.14|48.37|48.29|47.9|47.48|47.53|46.33|46.29|46.49|46.34|46.72|48.07|48.4|50.41|49.19|49.24|49.09|48.82|49.16|51.55|50.97|50.21|49.63|50.46|50.74
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||113.69|115.14|113.54|114.03|113.5|113.61|114.61|114.07|113.84|113.23|110.14|108.49|108.9|107.09|108.13|109.03|107.03|101.95|106.35|106.32|105.18|105.34|104.63|103.46|101.44|99.25|102.83|103.88|103.43|103.57|104.87|102.44|102.48|100.48|100.87|102.47|101.24|100.18|101.9||101.35|100.09|97.39|96.49|97.28|95.36|90.94|90.67|92.69||93.14|91.47|95.22|91.24|91.08|92.03|92.98|94.81|98.13|96.36|97.8|96.65|95.39|96.86||97.69|97.04|92.97|92.05|92.12|90.98|93.76|95.55|98.85|98.61|102.31|96.03|93.94|93.96|92.87|95.81|96.42|95.49|91.99|90.8|91.33|93.85|91.98|89.96|90.38|90.7|94.39|95.21|93.04|92.8||93.07|93.42|92.43|92.87|93.51|95.39|92.49|93.11|88.76|89.5|85.59|85.54|86.15|83.24|86.18|87.71|87.19|83.28|82.37|83.37|82.11|83.71|79.36|77.52|76.42|77.41|79.69|78.33|79.15|80.33|81.99|84.4|78.83|79.61|78.63|80.11|77.07|77.45||78.18|77.46|79.22|78.42|78.83|78.97|77.11|77.78|78.94|76.45|75.94|76.31|77.88|77.29|75.66|76.42|75.55|76.94|78.27|79.9|76.88|77.87|80.48|83.56||84.26|84.22|83.78|84.37|82.64|83.16|82.69|85.77|85.75|84.2|84.99|86.44|87.04|87.2|86.44||86.84|86.67|86|83.35|84.31|85.26|86.38|84.12|84|83.7|85.83|86.6|88.06|85.17|83.43|85.58|84.01|77.98|79.6|73.51||73.96|74.35|74.53|74.24|76|77.06|76.39|77.53|73.48|70.18|69.99|72.53|73|75.08|74.31|75.77|67.41|66.18|64.21|63.48|62.8|64.6|67.29|67.57|66.73|66.49|66.28|64.89|63.78|65.49|66.26|67.01|68.01|68.85|68.62|68.12|67.52|66.53|66.17|65.1|65.86|66.29|68.03|65.55|64.38|63.99|63.26|63.19|63.01|62.66|63.02|62.99|63.77|63.94
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||62.36|64.76|62.89|64.05|65.61|67.07|68|66.13|68.16|67.47|66.99|65.92|65.39|64.41|64.64|64.04|65.08|65.55|64.91|64.05|64.15|64.02|63.77|61.47|62.34|61.35|61.58|61.74|62.21|60.19|57.74|55.45|55.97|56.12|55.35|57.04|58.31|57.5|60.4||59.96|58.67|58.56|59.98|59.64|60.58|56.91|58.18|57.9||58.78|55.73|60.23|58.84|58.84|63.42|66.28|67.68|68.5|68.41|69.31|70.29|68.59|67.85||65.81|65.41|66.02|63.28|65.58|66.13|65.04|65|68.6|67.88|68.8|65.05|64.39|66.36|65.45|68.67|69.37|70.91|71.45|71.75|70.15|71.3|70.41|71.23|76.42|72.44|75.01|93.08|90.81|86.94||86.64|85.83|83.45|83.01|83.35|84.98|85.46|86.97|88.92|87.8|87.23|87.28|87.85|85.83|85.82|86.09|84.86|85.14|84.79|86.4|85.4|85.75|84.89|81.65|81.4|81.06|80.22|78.52|76.96|82.33|81.85|81.63|76.26|77.9|78.81|77.47|75.68|73.28||74.43|75.19|77.7|76.84|75.39|76.68|77.17|72.47|69.97|66.04|64.68|62.06|63.09|63.46|61.9|60.51|59.41|62.35|64.05|64.15|62.38|63.75|65.11|66.81||68.65|69.22|69.58|70.38|69.83|71.59|71.13|70.24|72.89|73.27|73.95|73.75|73.45|73.81|74.27||73.52|72.28|71.05|66.54|65.92|65.22|67.21|66.33|66.94|69.28|69.7|71.37|69.59|70.37|67.43|68.67|65.03|67.37|67.63|69.33||71.35|71.36|71.79|71.21|71.17|72.24|72.16|71.39|72.36|71.13|71.16|71.05|70.52|72.48|70.03|71.4|70.82|72.92|72.22|70.57|71.52|73.74|68.25|67.25|67.6|67.82|67.6|68.59|68.12|67.69|66.74|67.41|66.83|67.89|69.15|67.63|68.5|68.35|70.15|66.99|68.33|68.69|69.33|67.58|66.74|65.82|63.89|64.32|66.41|64.25|64.43|63.05|63.85|62.76
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||57.01|58.08|57.03|57.4|58.66|59.59|58.82|57.78|57.59|57.95|57.47|56.91|56.72|56.69|56.3|55.03|56.12|65.73|64.96|65.5|65.25|65.4|65.27|63.63|63.15|63.61|63.21|62.04|61.86|60.11|60.83|59.67|59.12|58.85|60.06|60.25|60.11|60.25|60.08||60.09|59.68|59.46|59.13|60.93|60.27|57.42|57.17|56.89||55.99|55.41|56.89|56.69|56.65|57.76|58.81|59.07|60.94|60.13|62.22|62.27|61.2|62.19||61.5|60.84|60.08|60.08|59.41|58.56|57.93|57.9|59.12|58.34|58.36|58.06|57.01|57.76|58.26|57.54|59.37|61.89|60.92|60.89|61.47|62.79|61.62|61.78|63.86|63.75|64.62|65.36|64.87|64.03||64.4|64.36|63.73|63.01|63.57|63.83|63.83|64.13|65.29|64.89|63.57|63.82|64.4|62.49|62.12|61.56|62.92|63.18|63.4|63.62|64.27|64.21|62.57|63.19|63.71|65.26|64.18|64.14|64.96|64.57|62.55|62.46|60.73|61.72|61.63|59.99|59.03|59.6||58.85|59.52|60.36|59.5|60.18|60.76|59.92|60.03|60.39|57.62|57.32|57.24|58.33|56.83|56.77|57.01|55.84|55.66|55.87|56.89|56.19|56.04|56.29|56.66||57.52|57.77|57.49|57.83|58.35|58.26|58.81|58.05|58.57|58.97|57.62|57.67|57.95|57.85|57.97||57.84|57.78|57.08|56.43|55.18|56.41|57.78|56.77|56.69|55.45|55.02|54.87|54.5|54.18|53.35|53.66|53.03|52.71|52.22|51.75||52.59|53.03|53.17|52.49|52.33|52.78|52.73|51.84|52.6|53.27|53.58|54|54.17|54.5|53.27|51.32|50.7|51.07|50.05|50.41|49.36|50.22|50.77|50.62|50.43|50.15|49.77|49.73|50.2|49.95|49.8|50|50.35|51.05|51.04|50.02|50.14|49.65|49.22|48.2|48.4|48|48.43|48.05|47.44|46.95|46.29|46.74|47.82|47.8|48.38|47.1|47.42|47.19
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||9.66|10.12|10.1|10.05|9.38|9.52|9.8|9.7|9.87|9.87|9.9|9.97|10.05|9.565|9.73|9.42|9.78|10.11|9.47|9.35|9.71|9.57|9.15|8.58|9.19|9.31|9.45|9.35|9.23|8.83|8.89|8.8|8.88|8.87|8.85|9.06|9.13|9.01|9.28||9.07|8.68|8.93|8.89|9.13|9.22|8.9|8.84|8.78||8.92|8.66|9.08|9|9.14|9.89|10.23|10.54|10.34|10.29|10.23|10.55|10.41|10.36||10.43|10.1|9.9|9.5|9.65|9.64|9.77|9.87|10.18|9.86|10.34|10.12|9.81|10.15|10.11|10.77|10.78|11.31|13.12|13.27|12.82|13.11|12.88|12.85|13.41|13.08|13.33|13.22|13.23|13.17||13.28|13.51|13.06|13.19|13.39|13.51|13.62|13.89|14.1|13.92|14.31|14.21|14.32|13.96|13.96|14.18|13.9|14.12|14.21|14.46|14.49|14.59|14.04|13.85|13.96|14.42|14.44|13.91|13.54|15.1|15.31|15.46|15.24|15.82|15.83|15.49|15.18|15.64||15.88|15.42|16.04|16.68|16.46|16.51|16.56|16.41|16.16|15.76|15.52|15.29|15.47|15.59|15.5|15.31|14.78|15.05|15.33|15.04|14.64|14.95|15.21|15.45||15.85|16.16|15.9|16.27|16.38|15.88|16.19|16.24|16.34|16.09|16|15.9|15.7|15.66|15.82||15.82|15.57|15.43|14.81|15.02|14.63|14.74|14.7|14.62|14.99|15.06|15.33|15|14.79|14.26|14.31|13.36|13.85|13.96|14.4||14.6|14.38|14.64|14.49|14.9|15.36|14.97|15.02|14.98|15.24|16|16.08|16.05|16.48|16.2|15.8|14.68|16.16|15.9|15.61|15.48|15.23|15.4|15.83|15.4|14.6|15.1|15.29|15.2|15.33|15.12|15.8|15.82|15.795|16.4|16.2|16.6|16.89|17.15|16.34|16.54|16.65|16.94|16.5|16.29|15.82|15.53|15.54|15.83|16.07|15.69|15.57|16.27|16.25
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||14.19|14.63|14.3|14.38|14.41|14.79|14.86|15.02|15|14.94|14.84|14.45|14.06|14.05|14.18|13.96|14.01|14.37|14.4|14.6|14.34|14.14|14.21|14.15|14.25|13.93|14.26|15.55|18.56|18.04|18.56|17.72|17.68|17.62|17.85|17.75|17.78|17.46|17.53||17.6|17.41|17.08|17.1|17.36|17.13|16.59|16.61|16.37||16.18|15.93|16.34|15.86|16.16|16.77|17.12|17.46|17.62|18.05|17.62|17.54|17.39|17.17||17.19|16.87|16.8|17.13|16.73|16.79|16.87|17.05|17.49|17.19|16.95|16.41|16.42|16.4|16.68|17.02|17.21|17.68|17.22|16.84|17.09|17.8|17.38|17.38|18.27|19.16|19.79|19.91|16.6|16.83||17.11|17.1|17.27|17.71|17.89|17.87|17.73|17.65|18.32|18.55|18.57|18.33|18.66|17.64|17.58|17.59|17.41|17.7|17.5|17.67|17.83|17.88|17.93|17.44|17.23|16.99|17.09|17.07|16.29|16.25|15.82|15.59|15.59|15.82|15.78|15.65|15.72|16.9||17.08|16.51|16.68|16.25|15.93|15.99|16.37|16.97|16.52|16.13|16.5|17.18|17.65|18.09|18.19|17.27|17.37|17.42|18.01|18.01|17.52|17.76|18.13|17.77||18.72|18.45|18.23|18.04|18.16|17.67|17.5|18.17|18.1|17.82|17.79|17.4|17.45|17.39|17.34||17.16|17.07|16.66|16.59|17.17|17.17|17.21|17.08|16.96|16.54|16.48|16.87|16.98|16.9|16.62|17.04|16.74|17.5|18.01|17.77||18.44|18.65|18.66|18.56|18.89|19.31|19.38|19.37|19.63|19.37|19.11|19.21|19.34|19.68|19.39|19.47|19.27|19.61|19.19|19.22|18.9|20.04|19.94|20.13|20.08|20.02|23.27|23.03|22.72|23.26|23.37|23.52|24.21|24.85|25.05|24.79|25.07|25.19|25.44|24.99|25.5|25.34|25.13|24.78|24.92|24.63|24.76|25.01|25.27|25.95|26.28|26.5|26.26|26.39
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||7.83|8.24|8.11|7.75|7.61|8.36|8.75|8.93|9.44|9.74|9.62|8.91|7.91|7.89|7.99|8.18|8.21|8.2|7.78|7.43|7.54|7.64|7.78|7.55|7.2|7.23|7.38|7.14|6.91|6.69|6.67|6.57|6.77|6.84|6.82|7.05|7.02|6.86|6.92||6.68|6.54|6.76|6.81|7.07|7|6.64|6.47|6.36||6.53|6.39|6.79|6.92|7.33|7.39|7.2|7.5|7.34|7.31|7.4|7.55|7.07|7.68||8.13|7.86|7.41|7.24|7.65|7.76|8.21|8.25|8.5|8.03|8.14|7.62|7.43|8.1|8.15|9.41|10.79|11.21|11.09|11.01|10.85|11.4|11.39|11.77|12.28|12.14|12.78|13.08|12.72|12.08||12.11|12.34|12.06|12.13|12.42|12.51|12.85|12.66|12.83|12.89|11.5|11.46|11.1|10.63|10.53|10.76|10.45|10.82|10.79|11.18|10.94|10.58|10.13|9.71|10.61|10.9|11.28|11.27|11.3|11.39|11.31|11.36|11.07|11.02|10.77|10.33|9.53|9.59||9.8|10.2|10.76|10.64|10.13|10.19|10.43|10.59|10.57|9.91|9.96|9.76|10.1|10.33|10.34|9.63|9.45|9.97|10.03|10.59|10.24|10.61|11.25|11.86||12.21|12.14|12.27|12.85|12.75|11.3|11.72|11.65|12.1|11.82|11.43|11.62|11.97|11.92|12.48||12.38|12.1|11.78|11.24|11.49|10.9|11.2|11.26|11.56|11.66|11.71|12.19|11.84|11.41|10.75|11.05|10.7|11.1|10.82|10.57||11.26|11.06|11.22|11.27|11.35|12.18|12.29|11.6|11.6|11.68|11.46|12.15|12.42|12.94|12.69|13.23|12.53|12.25|11.73|11.79|11.76|11.79|11.8|12.16|12.09|12.26|12.35|11.9|12.19|12.17|12.2|12.18|11.92|11.93|12.36|12.25|12.02|11.87|12.59|12.19|12.37|12.5|13.67|13.74|14.14|14.36|14.04|13.87|14.3|14.12|14.1|13.95|14.04|14.05
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||51.43|52.23|51.38|51.52|52.31|53.71|54.77|55.18|55.99|55.08|54.11|53.29|52.41|51.7|51.15|51.15|50.57|50.72|50.15|50.53|50.09|49.72|49.39|48.73|48.45|48.04|49.72|49.59|49.24|48|48.07|47.06|47.42|48.5|47.97|48.41|48.64|48.29|48.57||48.22|47.42|47.53|47.83|48.31|48.39|47.02|47.24|47.12||46.01|45.08|46.17|45.75|45.23|46.6|47.14|48.19|49.15|48.71|48.6|49.08|47.88|48.41||48.76|47.56|46.74|46.41|46.5|45.71|45.41|45.92|46.44|45.36|46.35|45.95|44.84|45.52|45.73|46.14|46.59|48.08|46.71|46.55|45.76|47.46|47.04|46.87|48.14|47.89|47.74|48.32|47.88|45.89||45.7|47.15|47.13|47.33|47.36|47.18|47.9|48.55|49.14|50.2|50.28|50.98|53.74|52.01|52.32|51.23|50.58|53.33|52.44|53.07|53.04|54.14|52.39|52.48|53.53|52.95|52.42|51.19|51.15|53.44|55.67|55.74|52.88|55.4|54.96|52.26|53.28|54.02||53.9|53.29|54.18|54.12|52.33|52.29|52.4|52.73|53.27|51.66|51.08|50.98|51.13|51.94|51.93|51.32|52.67|53.85|55.1|55.91|54.16|54.4|55.86|58.37||59.72|59.86|59.4|60.15|60.38|59.35|58.771|56.3051|57.593|57.2236|56.6046|56.4449|56.964|56.7843|56.7843||55.9358|55.806|55.5464|54.0689|55.3268|56.8642|57.2735|57.2635|56.5048|57.7327|56.8642|58.0522|57.7128|57.6129|55.4865|56.1055|53.8193|54.2087|55.3967|55.5264||58.9507|59.5896|58.8808|58.5613|59.3201|59.33|59.7393|59.7493|59.2102|59.4598|59.0605|58.5713|59.1304|59.37|57.4133|57.7727|56.365|56.8542|55.197|54.8176|53.43|55.4266|55.7161|56.974|55.9557|55.5764|53.8093|54.1787|53.8393|54.0589|52.9508|53.8593|54.1088|55.0972|55.6762|54.8875|55.3168|56.3051|55.8958|55.2569|56.0556|55.2769|55.6063|52.3618|51.4932|50.2354|50.1056|49.6064|50.435|50.1854|50.8643|49.846|50.7445|50.455
01555|15852|/equities/cutera|R2000GROWTH||48.26|54.04|52.11|50.71|49.84|51.99|52.51|51.63|52.37|52.53|50.7|48.95|47.57|45.8|48.63|48.74|48.37|48.48|47.07|45.69|46.42|45.04|44.03|41.33|40.86|41.02|42.59|41.02|39.56|37.62|38.17|37.04|38.62|38.27|38.19|40.24|39.54|38.33|37.34||37.54|37.5|40.16|40.65|41.88|41.11|40.38|38.54|38.77||38.05|36.55|37.76|37.5|39.59|42.79|44.16|46.02|45.53|44.6|45.33|47.4|44.41|44.99||48.2|44.83|43.59|41.31|51.24|51|53.53|52.02|53.28|50.05|51.16|47.17|47.39|52.04|51.42|59.5|60.36|63.18|62.81|60.15|54.31|60.45|63.2|65.55|65.8|63.95|68.15|68.01|67.08|63.62||64.47|69.21|65.66|62.94|65.62|65.19|66.53|71.74|71.19|72.31|69|65.51|66.63|60.92|54.93|45.62|45.15|46.36|46.3|47.07|45.95|43.86|42.67|41.5|42.29|43.57|43.08|42.33|41.39|40.49|39.53|39.04|38.15|38.36|38.11|36.94|35.98|33.45||35.45|35.78|37.26|37.36|37.2|37.1|37.79|37.81|37.61|36.18|37.01|35.16|35.87|36.3|36.41|34.19|32.12|33.51|33.5|34.63|33.32|33.71|34.94|35.08||37.08|37.07|37.15|37.56|36.61|36.98|37.55|38.38|39.53|39.88|41.32|39.26|38.75|38.44|39.32||39.29|38.43|37.44|36.6|36.74|35.1|37.25|35.4|37.35|37.59|38.46|39.79|38.91|36.05|33.71|34.98|34.8|34.86|37.04|39.86||40.07|40.51|41.41|41.93|43.31|44.02|44.76|44.94|44.18|43.17|43.09|44.31|45.25|45.77|45.1|44.36|43.28|43.47|43|42.16|40.97|41.57|41.77|41.69|42.94|42.59|42.38|42.07|43.18|43.33|43.52|43.5|42.55|43.75|44.58|43.66|44.22|44.37|46.72|46.6|46.42|46.02|47.12|48.86|48.92|48.38|46.76|47.09|47.9|47.88|49.52|49.26|49.58|50.18
01556|17245|/equities/surmodics|R2000GROWTH||34.13|35.73|34.24|34.07|34.45|35.62|36.48|36.63|38.92|38.69|38.04|37.19|36.67|35.35|36.69|33.8|33.93|34.75|34.39|34.76|34.8|35.02|35.81|37.99|38.15|38.41|38.81|37.77|36.73|35.21|35.98|34.8|34.44|35.09|35.35|36.77|36.93|37.6|38.47||37.82|37.23|36.93|36.27|37.66|38.28|36.93|36.1|35.66||35.92|35.53|36.85|35.58|36.03|37.48|38.13|38.7|39.75|38.88|38.58|39.6|38.91|39.23||39.35|38.9|37.58|36.95|36.95|36.7|36.11|37|39.01|35.38|35.91|34.33|33.25|33.88|33.71|34.89|36.48|38.97|37.93|37.95|38.66|39.89|40.05|40.39|42.13|42.06|43.88|45.11|43.6|42.36||42.45|43.5|43.03|42|42.58|43.32|42.53|43.06|43.81|44.58|45.33|43.62|43.64|42.54|41.99|41.81|41.26|43.18|42.36|43.13|43.24|42.29|41.62|40.99|41.63|42.37|42.78|41.75|43.19|43.4|43.68|44.32|43.78|44.88|44.81|43.67|42.6|42.76||43.38|43.28|43.88|43.42|42.33|41.67|41.81|42.78|42.48|41.38|41.04|40.68|46.09|45.42|45.68|42.82|42.37|42.83|43.72|44.39|43.95|43.61|44.07|45.03||47.06|45.99|46.32|46.88|46.22|46.83|47.65|47.99|48.21|49.72|48.15|47.98|48.64|48.97|48.78||48.2|47.89|46.75|45.3|45.24|44.34|45.26|43.94|43.87|43.89|43.98|44.89|44.94|44.84|43.43|44.35|43.21|43.93|45.04|45.77||47.85|47.75|47.4|48.22|48.29|49.68|48.38|48.88|49.93|49.9|51|56.31|57.6|56.95|55.64|56.56|53.89|54.38|55.66|54.71|54.34|55.37|55.73|54.52|54.17|55.1|55.36|54.25|54.9|55.79|54.47|54.26|53.16|54.74|56.07|54.42|54.98|54.76|56.58|55.6|56.16|55.1|55.28|56.16|55.79|55.94|53.74|54.91|58.35|58.17|57.47|56.88|56.94|56.75
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||42.26|43.58|42.46|41.98|40.99|42.3|43.29|42.32|43.75|43.07|43.14|42.66|41.96|40.06|40.64|39.06|39.58|39.85|39.08|37.93|37.36|37.06|35.53|33.96|34.77|34.45|34.99|35.19|34.69|33.21|31.94|31.48|31.78|31|32.25|32.16|32.95|32.38|34.12||33.71|32.78|33.77|33.62|34.95|35.73|32.51|33.24|32.66||34.13|33.02|36.25|34.97|34.49|37.63|39.64|41.06|39.06|37.25|35.59|38.05|37.95|37.89||38.44|38.06|33.52|30.72|34.75|34.86|35.76|36.24|38.69|37.39|39.03|38.37|38.42|40.13|39.4|44.84|44.08|47.71|46.88|46.3|45.5|46.8|45.96|46.55|48.53|47.09|47.17|48.5|48.86|47.71||45.98|45.89|42.97|42.73|40.44|41.54|42.51|46.4|46.85|48.27|49.1|49.91|49.53|43.12|43.34|43.97|44.37|43.64|42.24|42.84|43.36|42.77|39.82|38.74|39.34|39.16|38.49|36.15|34.86|40.93|43.58|46.5|44.11|43.34|43.16|41.74|40.85|41.47||42.43|42.39|43.9|42.66|40.07|39.82|39.87|39.46|39.13|37.85|36.52|35.88|35.8|36.49|35.79|35.31|34.12|34.71|35.74|35.4|33.97|34.66|35.57|35.31||38.06|38.05|38.66|38.68|38.71|38.43|38.32|38.32|39.91|39.2|38.4|38.49|38.75|38.87|39.55||39.47|38.57|37.28|33.37|33.76|33.11|36.1|38.02|35.69|34.37|34.24|35.96|33.1|32.66|30.16|32.08|30.14|32.48|33.17|34.11||36.41|36.14|36.1|36.42|38.12|39.04|38.35|38.01|38.02|38.39|38.23|39.36|38.89|40.4|37.78|38.64|36.96|38.16|37.13|37.21|38.04|38.85|39.47|38.27|36.9|35.78|36.32|36.75|37.03|38.23|38.14|39.01|38.09|38.14|40.51|41.14|40.66|40.42|41.61|38.33|39.13|40.3|41.09|41.58|39.85|38.4|35.91|36.5|36.42|36.48|35.83|34.76|36.26|35.85
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||18.54|19.25|18.76|18.44|18.54|19.69|20.21|19.83|20.3|19.95|19.9|19.62|19.29|18.88|18.81|17.81|17.85|18.35|18.24|18.13|18.46|18.09|17.66|16.99|17.61|17.5|17.93|18.05|17.57|16.95|16.86|16.1|16.61|16.6|16.37|16.79|17.37|16.56|17.08||17.02|16.95|17.19|17.71|17.93|18.17|17.45|17.1|17.31||17.36|16.22|17.14|16.89|16.53|17.55|18.61|19.44|19.89|19.7|19.56|20.23|20.58|20.63||20.99|20.17|19.59|18.63|20.24|19.95|20.19|20.93|21.78|20.9|21.15|20.65|20.48|20.75|20.7|23.04|23.06|24.36|24.17|25.52|25.6|26.96|26.22|26.01|26.75|26.5|27.34|27.75|27.77|27.18||27.18|27.23|26.75|26.95|26.68|27.17|27.75|27.74|28.57|28.58|28.43|28.33|29.04|28.5|28.69|28.75|28.43|28.8|28.21|28.53|28.21|27.3|26.91|26.9|27.46|27.22|27.13|26.53|25.23|26.66|26.68|26.78|26.32|26.7|27.17|26.4|24.18|24.76||25.01|25.29|26.02|25.89|24.69|25.17|25.64|25.6|24.91|24.29|24.39|24.26|24.59|24.72|24.84|24.06|23.59|23.88|24.17|24.43|23.89|24.37|24.88|25.04||25.47|25.66|25.87|26.01|25.67|26.22|26.02|26.31|27.55|27.34|26.82|26.89|26.3|26.03|26.07||25.89|25.99|24.81|23.67|24.27|23.97|24.3|25.04|25.59|25.84|25.9|26.52|26.3|25.7|24.56|25.27|24.22|24.99|25.82|26.13||27.6|27.36|27.44|27.19|27.64|27.93|27.86|28.2|27.46|27.35|27.38|27.48|27.74|28.4|26.87|26.79|26.2|26.06|24.89|24.89|24.93|25.5|25.13|25.55|26.47|26.27|26.07|26.35|26.21|26.34|26.27|25.92|25.64|26.02|26.55|26.11|25.99|26.28|25.57|25.2|25.03|24.26|24.96|24.39|24.51|24.49|23.66|23.32|23.48|23.39|23.25|23.44|23.33|22.31
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||6.59|6.88|6.59|6.54|6.86|6.88|7.21|7.04|7.26|7.27|7.23|7.2|7.17|7.16|7.25|6.83|6.94|7.04|6.9|6.9|6.99|6.85|6.87|6.6|6.95|6.82|6.83|6.79|6.6|6.53|6.62|6.3|6.27|6.45|6.45|6.64|6.68|6.64|6.65||6.59|6.57|6.41|6.51|6.56|6.74|6.77|6.55|6.03||5.37|5.25|5.49|5.47|5.39|5.59|5.8|6.1|6.26|6.06|5.9|6.1|5.99|5.89||6.12|5.86|5.73|5.7|6|5.97|5.66|5.52|5.7|5.22|5.34|4.94|4.64|4.74|4.79|5.02|5.17|5.64|5.24|5.34|5.09|5.43|5.4|5.34|5.42|5.48|5.32|5.34|5.41|5.24||5.28|5.28|5.22|5.25|5.28|5.39|5.48|5.67|5.93|5.88|5.86|5.75|5.95|5.87|5.84|5.96|5.75|5.83|5.88|6.01|5.87|5.66|5.12|4.89|5.16|5.41|5.44|5.04|5.02|5.45|5.3|5.6|5.19|6.45|6.35|6.16|5.85|6.08||6.05|6.25|6.74|6.69|6.3|6.47|6.37|6.44|6.42|6.41|6.39|6.32|6.75|6.79|6.55|6|5.7|5.91|6.05|6.03|5.8|6.09|5.89|5.87||6.19|6.28|6.38|6.38|6.18|6.57|6.66|6.65|7.05|6.98|6.34|6.3|6.57|6.6|6.71||6.81|6.74|6.54|6.15|6.63|6.56|6.7|6.61|6.41|6.59|6.84|6.79|6.61|6.39|6.04|6.44|6.16|6.44|6.63|6.65||6.99|7.01|7.21|7.21|7.63|7.87|8.33|8.56|8.51|8.21|8.48|8.96|8.55|8.41|9.53|9.46|9.1|9.48|9.11|9.31|9.21|9.55|9.72|9.61|9.83|9.95|10.15|10.4|10.43|10.13|9.71|9.43|9.08|9.7|10.26|10.17|10.3|10.08|10.99|10.87|10.7|10.8|10.91|10.59|10.39|10.16|10.12|9.99|10.99|11.25|10.94|10.95|10.97|10.93
01560|17255|/equities/standard-parking|R2000GROWTH||33.59|34.61|33.92|34.15|34.39|35.18|36|35.6|35.8|35.7|35.47|35.56|36.14|34.64|34.5|34.03|35.24|35.62|34.62|34.95|34.26|34.17|33.79|33.52|33.54|33.11|33.3|32.68|32.66|31.3|31.25|30.44|30.86|31.07|31.52|31.84|31.61|30.87|31.17||31.61|30.72|30.11|30.25|30.52|30.29|28.74|28.92|29.42||28.47|28.5|29.8|29.25|29.68|30.8|31.8|32.6|32.31|32.38|31.92|32.46|31.86|31.96||32|31.59|31|30.98|31.24|30.71|31.22|30.81|31.38|30.04|30.06|29.4|29.04|28.48|28.49|28.54|30.38|29.35|28.31|28.35|28.5|28.96|28.87|28.89|29.68|30.26|30.55|30.88|30.21|29.46||29.93|29.22|28.6|28.7|30.13|30.53|30.48|31.14|31.75|31.86|31.36|31.52|31.92|30.94|31.07|30.68|30.03|30.48|30.71|30.99|30.66|30.89|30.44|30.37|30.26|30.55|31.09|30.05|29.34|30.49|30.9|30.8|30.09|29.85|29.49|28.75|26.45|26.69||27.02|27.45|27.97|27.61|26.84|26.62|26.97|27.47|27.69|27.01|26.71|26.93|27.28|27.48|28.18|27.25|27.19|27.69|27.76|28.58|28.15|27.49|28.07|28.41||29.41|29.77|28.6|28.53|27.72|27.84|28.85|28.95|29.54|29.09|28.22|28.24|28.14|28.23|27.91||27.7|27.57|27.19|26.61|27.04|25.9|25.92|26.05|25.46|26.65|27.33|28.13|27.28|27.6|26.88|27.75|26.48|27.11|28.25|29.28||31|31.36|31.01|31.19|31.25|32|33|33.45|33.07|33.7|33.72|33.69|33.29|33.65|32.5|32.72|32.55|33.04|32.25|32.21|30.95|31.56|31.69|31.04|30.79|29.76|29.35|29.05|29.82|30.11|29.42|30.41|30.23|31.42|31.62|31.02|31.72|31.4|31.58|30.67|31.83|31.36|32.59|32.02|31.94|31.08|30.29|30.66|31.69|32.32|31.43|31.42|31.57|31.2
01561|101907|/equities/sportsmans|R2000GROWTH||9.07|9.67|9.68|9.83|9.76|10.06|10.36|10.38|10.82|10.33|10.23|10.29|10.06|9.68|10.18|9.68|9.82|10.09|9.9|9.99|9.86|9.93|9.69|9.38|9.87|10.1|10.2|10.24|10.23|9.91|9.85|9.86|9.94|10.03|10|10.03|9.93|9.86|10.12||10.04|9.59|9.19|10.01|10.32|10.56|10.26|10.01|9.8||9.73|9.39|9.73|9.39|9.29|9.44|9.44|9.22|9.26|9.19|8.82|9.22|8.76|9.46||9.59|9.77|9.33|8.76|9.3|9.34|9|9.2|9.86|9.3|9.32|9.08|9.1|9.1|9.34|9.62|10.11|10.14|10.11|9.95|9.61|10.05|9.94|10.07|10.66|10.44|10.82|11|10.86|10.32||10.69|10.77|10.77|10.86|10.93|10.77|10.7|10.9|10.89|10.84|10.69|11.4|12.16|11.57|11.64|11.69|11.26|11.65|11.09|11.5|11.73|11.76|11.29|11.07|10.96|11.23|11.35|10.86|10.96|11.39|11.7|11.78|11.44|11.41|11.06|10.98|10.37|10.36||10.76|11.11|11.18|11.63|11.32|11.68|11.69|11.85|11.64|11.35|10.9|10.8|10.88|11.02|10.96|10.64|10.15|10.2|10.65|11.03|10.72|10.38|10.4|9.98||10.56|11.08|11.34|11.3|11.45|12.02|11.9|11.68|11.58|11.9|11.8|11.91|11.38|11.37|11.52||11.49|11.49|11.23|10.78|11.06|11.78|11.19|11.1|11.54|11.93|12|13.13|12.82|12.95|13.61|16.94|16.83|17.03|17.14|17.2||17.26|17.27|17.39|17.44|17.68|17.52|17.53|17.39|17.41|17.31|17.31|17.32|17.29|17.3|17.28|17.31|17.18|17.22|17.26|17.26|17.2|17.78|17.9|17.66|17.74|17.76|17.81|17.87|17.75|17.9|17.85|17.67|17.63|17.74|17.71|17.61|17.69|17.65|17.7|17.6|17.75|17.61|17.86|17.8|17.68|17.67|17.64|17.6|17.65|17.71|17.65|17.63|17.65|17.68
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||26|26.89|26.28|26.04|26.1|26.8|27.31|26.8|27.8|26.74|26.68|26.01|26.75|25.53|27.19|26.86|26.67|27.35|26.74|26.37|26.03|26.17|26.4|25.45|25.8|26.07|26.83|26.74|26.21|25.14|25.11|25.23|25.08|24.69|24.74|25.02|25.49|24.99|25.02||24.46|25.15|25.06|25.06|25.72|25.1|25.37|25.1|25.13||22.83|22.15|23.29|22.66|22.52|24.28|23.85|25.47|25.03|25.43|27.94|29.74|28.42|27.56||28.21|27.58|27.06|26.89|27.31|27.23|26.03|26.06|27.83|26.93|27.22|27.14|26.33|26.5|27.16|28.05|28.29|27.79|27.49|27.69|26.48|27.65|27.15|27.47|28.72|28.18|29.04|30.37|30.91|30.72||30.95|32.48|31.78|32.05|31.72|32.17|32.25|33.35|34.8|35.55|34.09|34.21|35.76|34.28|34.24|35.85|35.35|36.61|35.79|37.06|35.75|35.81|32.98|31.75|31.38|33.33|34.22|32.22|31.8|32.87|35.69|36.02|35.55|36.06|36.87|35.71|33.82|34.8||37.98|39.76|40.88|40.95|39.77|40.32|41.74|42.96|40.94|38.6|37.25|36.02|37.55|38.65|37.53|36.45|35.03|35.09|35.9|36.38|34.3|34.51|35.97|36.12||40.61|40.51|41.66|42.43|41.78|41.73|41.74|43.57|45.52|44.39|44.16|44.57|43.76|44.01|45.1||44.31|44.75|44.09|42.18|43.5|44.68|46.08|43.72|44.57|43.77|44.06|46.18|50.08|48.12|47.29|48.14|49.63|54.28|57.03|58.51||60.78|61.08|61.53|62.43|62.46|64.32|65.48|65.68|66.4|61.66|59.31|59.24|59|56.53|55.43|52.61|50.7|51.43|48.37|47.04|46.51|46.65|46.96|47.29|48.05|47.86|48.53|49.35|50.12|51.64|51.28|51.81|51.68|50.51|49.73|44.39|44.96|43.34|43.59|41.95|41.44|41.63|44.17|44.44|44.42|41.96|40.72|40.41|45.7|45.99|44.93|45.06|45.37|45.71
01563|17480|/equities/vasco-data-securi|R2000GROWTH||11.6|11.72|11.33|11.39|11.54|12.04|12.33|12.3|12.02|11.99|11.63|11.28|11.19|10.87|11.04|10.88|10.89|11.01|11.2|11.16|11.07|11.1|10.99|10.67|11.26|11.38|11.45|11.4|11.01|10.8|10.84|10.68|10.88|10.92|11.25|11.96|12.06|12.02|12.4||12.17|11.9|12.14|11.98|12.89|12.66|12.46|12|11.9||11.64|11.42|11.86|11.42|11.49|12.4|12.82|13.4|13.59|13.28|13.74|13.77|13.68|13.23||13.43|13.07|12.59|12.55|12.83|12.03|11.61|11.01|11.19|11.74|11.57|11.3|11.11|11.53|11.25|12.05|13.07|14.44|13.625|14.26|14.13|14.26|14.01|14.4|14.6|14.41|14.42|14.77|15.31|14.66||14.91|15.55|14.77|14.38|14.28|14.88|14.74|15.34|15.87|15.22|14.44|14.19|14.67|14.26|14.05|14.21|14.36|14.47|14.45|13.59|13.45|13.01|12.49|12.34|12.7|13.36|13.28|13.05|12.95|13.07|13.31|13.5|13.46|13.78|13.5|13.8|13.09|15.73||16.02|16.28|16.87|16.72|16.42|16.11|16.21|16.53|16.35|15.9|15.73|15.39|15.88|15.99|16.06|15.53|15.19|15.46|15.5|16.23|15.87|16.1|16.47|16.11||16.54|17.11|17.42|17.41|16.82|16.45|16.67|16.41|17.15|17.23|16.93|17.05|17.15|17.01|17.11||16.93|16.55|16.57|15.86|16.5|16.31|16.76|16.46|16.8|16.03|16.5|16.98|16.85|16.45|16.42|17.09|16.74|17.09|16.8|16.9||17.65|17.26|17.98|18.43|18.48|18.98|19.06|19.38|19.54|19.98|20.48|21.05|21.13|21.13|21.1|21.3|20.42|20.6|20.42|20.41|20.1|20.51|20.89|20.61|21.16|20.64|20.74|20.5|20.29|20.31|20.27|19.82|19.37|19.72|19.69|19.27|18.9|18.98|19.41|18.78|18.76|17.86|18.65|18.85|18.77|18.68|18.6|18.2|19.67|19.64|20.44|20.41|19.99|19.03
01564|16968|/equities/us-auto-parts-network|R2000GROWTH||6.99|7.48|7.53|7.41|7.47|8.16|8.5|8.6|9.04|8.99|9.09|8.64|8.94|8.43|8.97|8.38|8.54|8.54|8.59|8.08|7.98|7.87|7.83|7.27|7.99|8.36|8.75|8.39|7.96|7.59|7.77|7.67|7.86|7.61|7.41|7.51|7.56|6.92|7.02||7.26|6.94|7.6|7.76|8.22|8.3|8.23|8|7.87||7.62|6.98|7.3|7.07|6.95|7.55|8.11|8.43|8.37|7.9|7.76|8.14|7.71|7.57||7.89|7.85|7.19|6.97|7.28|7.11|7.35|6.92|7.5|7.06|7.08|6.89|6.75|7.43|7.6|7.89|8.78|8.65|6.8|6.58|5.99|6.29|6.25|6.13|6.38|6.27|6.62|6.68|7.28|6.95||7.07|7.19|7.08|7.14|7.1|6.84|6.8|6.82|6.97|6.7|6.7|7.07|7.56|7.03|6.93|7.26|7.15|7.38|7.16|7.49|7.46|6.71|7.13|6.81|7.07|7.39|7.7|7.56|7.56|7.95|8.16|8.47|7.9|8.37|8.16|8.11|7.53|7.74||7.98|8.77|9.26|9.63|9.1|9.19|9.47|9.63|9.11|8.84|8.66|8.57|8.99|9.44|9.2|8.41|8.29|8.36|9.01|9.26|8.67|8.85|9.27|9.42||10.02|10.4|10.8|11.11|10.99|11.25|11.12|10.54|11|11.73|11.2|11.6|11.13|11.62|11.86||11.96|11.69|12.31|12.06|12.52|12.34|12.77|12.15|12.29|12.84|13.35|13.59|13.51|12.75|11.94|12.34|12.26|12.37|12.64|12.86||12.97|13.05|13.25|13.29|13.94|14.42|14.77|14.82|14.9|15.26|14.92|14.76|15.21|15.63|15.2|14.96|16.1|15.14|15.23|15.2|14.66|15.13|15.69|15.78|15.79|15.42|15.27|15.09|14.68|14.52|14.24|13.77|13.54|13.76|13.81|13.85|14.59|15.04|15.82|15.61|15.72|15.65|16.45|15.88|16.52|16.66|15.9|15.95|16.41|17.02|16.97|16.54|16.79|17.28
01565|1096422|/equities/si-bone-inc|R2000GROWTH||17.3|18.23|17.64|16.82|17.31|18.33|18.13|17.4|17.54|17.18|16.7|16.76|16.34|15.63|16.54|16.69|16.58|16.05|14.54|13.73|13.44|13.87|14.22|14.14|13.94|14.01|14.12|13.84|13.6|13.6|12.83|12.2|12.88|13.04|13.18|13.92|13.83|13.52|13.55||13.6|13.2|13.43|13.39|13.94|14.29|14.45|13.82|13.47||13.18|12.83|13.17|12.93|13.74|14.42|14.5|15.17|15.05|15.03|15.7|15.64|14.53|14.95||14.37|14.18|13.92|13.63|13.88|13.5|12.92|12.86|13.89|12.57|12.5|12.05|12.35|13.17|15.09|17.27|19.01|20.51|20.12|20.31|19.98|19.48|20.02|20.54|21.03|20.77|22.12|22.22|21.69|19.83||21.08|21.83|21.39|21.43|21.81|21.6|21.28|21.3|21.6|22.74|22.6|22|21.72|20.63|19.84|19.71|19.58|19.98|19.74|20.14|20.36|20.09|19.16|18.32|20.2|21.74|22.28|21.41|21.83|22|22.54|22.38|21.83|22.06|21.32|20.59|19.07|19.11||19.34|20.21|21.15|20.86|19.83|19.86|20.19|20.34|20.2|19.43|19.5|18.52|19.14|19.81|19.7|18.68|19.14|19.92|20.1|20.7|20.1|21|21.06|21.58||22.66|22.38|21.82|22.78|22.77|20.86|22.39|22.3|23.03|22.78|22.21|21.81|21.9|21.4|22.06||21.88|21.24|20.66|19.75|19.73|18.94|19.84|19.97|20.23|20|20.4|21.43|21.16|20.09|18.9|19.36|18.75|19.25|19.32|20.02||21.04|20.81|21.18|21.24|21.56|22.54|22.04|21.55|22.09|22.31|22.13|22.87|23.3|24.8|23.77|24.01|23.25|23.23|22.55|22.33|22.12|21.42|21.63|22.06|22.22|22.62|22.44|21.69|22.85|22.63|22.5|22.7|22.38|21.62|21.92|21.73|21.32|20.65|22.4|21.42|21.76|21.97|23.3|23.42|24.29|24.54|23.28|23.28|23.86|23.8|22.66|22.32|22.49|22.7
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||3.06|3.36|3.55|3.51|3.4|3.65|3.88|4.03|4.16|4.35|4.16|4.07|4.46|4.25|4.29|4.11|3.91|3.81|3.76|3.58|3.68|3.7|3.8|3.76|3.75|3.74|4.12|4.26|3.96|3.79|4.28|4.21|4.41|4.33|4.24|4.48|4.5|4.28|4.18||3.75|3.5|3.52|3.48|3.65|3.78|3.69|3.43|3.33||3.12|2.7|2.92|2.81|2.83|3.21|3.46|3.74|3.74|3.43|3.65|3.53|3.45|3.64||3.73|3.4|3.34|3.24|3.37|3.72|3.52|3.16|3.38|3.13|3.34|2.89|2.73|3.22|3.16|3.56|3.76|4.09|3.91|3.79|3.48|3.69|3.6|3.61|3.97|3.86|4.01|4.48|4.49|4.42||4.66|4.88|4.66|4.63|4.71|4.85|5.01|5.08|5.28|5.2|5.04|4.99|5.23|5.09|4.99|5.23|5.05|5.2|5|5.26|5.06|4.73|4.46|4.29|4.46|4.79|4.76|4.38|4.33|4.38|4.69|4.89|4.94|5.08|5.21|5.08|4.38|4.68||4.75|4.74|5.04|5.07|4.67|4.89|5.03|5.27|4.92|4.95|4.8|4.68|4.92|5.17|4.95|4.59|4.3|4.53|4.7|4.62|4.795|5.05|5.24|5.46||5.87|5.61|5.85|6.04|6.15|6.1|6.19|6.24|6.54|6.64|6.27|6.44|6.41|6.46|6.69||6.9|6.92|6.96|7.52|7.2|6.59|6.49|6.11|6.36|6.22|6.23|6.56|6.35|5.77|6.32|6.69|7.035|7.96|7.55|7.48||7.12|6.8|6.86|7.04|7.06|6.75|6.84|6.75|6.81|6.53|6.62|6.77|6.88|6.68|6.89|7.26|7.21|6.97|6.71|6.9|6.68|6.84|6.87|6.74|6.88|6.9|7.05|6.89|6.94|7.2|6.89|6.76|6.81|6.99|7.09|7.1|7.3|6.96|7.18|7.95|8.02|7.95|8.26|8.17|8.45|8.19|8.08|7.87|8.41|8.22|8.19|8.12|8.36|8.76
01567|17460|/equities/usa-technologies|R2000GROWTH||5.69|6.03|5.88|5.9|5.86|6.09|6.41|6.24|6.8|6.83|6.68|6.35|6.34|6.16|6.19|6.26|6.38|6.31|6.18|6.08|6.07|5.86|5.64|5.61|5.77|5.73|6.01|6.02|5.66|5.5|5.56|5.58|5.5|5.33|5.22|5.33|5.52|5.33|5.69||5.67|5.6|5.39|5.35|5.55|5.76|5.79|5.61|5.26||5.21|4.81|4.93|4.69|4.6|4.99|5.08|5.17|5.32|5.36|5.2|5.6|5.12|5.24||5.14|5.13|5.06|4.68|4.65|4.54|4.58|4.55|4.65|4.51|4.57|4.48|4.51|4.92|4.77|5.27|5.28|5.5|5.38|5.48|5.47|5.55|5.48|5.33|5.45|5.18|5.3|5.4|5.44|5.27||5.43|5.7|5.69|5.84|6.03|6.23|6.51|6.88|6.93|6.88|6.77|6.73|6.89|6.64|6.63|6.75|6.74|6.97|6.96|7.26|7.05|6.95|6.85|6.51|6.82|7.2|7.24|6.86|6.61|7.01|7.48|7.77|7.59|7.77|7.74|7.46|7.03|7.37||7.52|7.55|8.01|8.07|7.57|7.54|7.6|7.98|7.96|8.02|7.9|7.45|7.89|8.17|8.4|7.79|7.44|7.5|7.81|7.97|7.69|8.09|7.98|7.94||8.33|8.47|8.5|8.74|8.5|8.45|8.64|8.3|8.45|8.55|8.88|8.65|8.11|7.94|8.18||8.14|8.11|7.87|7.26|7.86|7.79|8.42|8.51|8.61|8.57|8.69|9.1|9.12|9.01|8.89|9.07|8.81|9.02|8.71|8.92||9.2|8.94|9.09|9.66|9.44|9.79|10.31|10.02|10.05|10.15|10.7|10.73|11.2|11.81|12.15|11.97|12.1|12.75|12.5|12.14|11.83|12.03|11.87|11.56|11.46|11.36|10.86|10.57|10.63|10.51|10.43|10.67|10.56|10.98|11.29|10.99|10.99|10.64|10.73|10.78|10.45|10.41|10.76|10.97|10.86|10.27|9.93|9.71|9.99|9.99|9.81|9.92|10.1|10.25
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||31.19|33.87|33.27|31.73|31.1|31.29|31.63|31.2|31.99|33.5|33.37|33.12|34.66|34.01|34.8|35.04|34.74|33.99|31.81|31.04|31.37|32.33|32.82|31.77|31.2|31.17|32.09|32.79|31.63|30.37|31.59|30.41|29.94|29.27|27.62|27.7|27.61|27.54|27.03||25.64|24.7|24.26|24.38|25.85|26.5|26.47|23.89|22||21.09|20.4|20.96|19.91|19.67|20.73|21.8|22.66|23.23|22.03|22.84|21.58|21.18|21.04||21.78|20.18|19.45|19.35|19.56|20.08|19.65|19.57|21.7|20.67|20.84|19.79|19.48|21.14|20.01|22.23|24.2|28.44|28.22|28.44|27.76|28.54|28.01|28.11|29.36|29.53|29.76|30.94|30.22|29.44||30.52|31.11|30.25|30.52|31.7|33.02|33.78|34.37|35.04|35.03|33.19|33.05|33.35|32.06|32.13|31.96|29.88|29.75|29.06|29.32|28.71|28.23|27.06|26.06|28.11|29.57|29.16|29.24|27.53|27.6|28.38|29.12|26.45|26.21|25.83|25.69|24.86|25.26||24.62|25.75|26.58|26.95|25.1|25.1|25.71|27.64|27.22|26.83|26.1|24.77|24.88|26.83|26.4|25.72|24.87|25.89|26.11|26.26|24.91|25.41|26.17|26.35||27.96|26.58|26.95|28.67|28.24|29.17|29.56|29.72|32.06|34.31|32.7|32.38|32.77|33.12|33.71||34.78|34.36|34.16|33|32.54|30.47|32.66|32.13|32.71|32.02|31.58|32.74|31.96|31.81|30.59|31.64|30.3|32|30.19|30.96||33.21|33.87|33.72|33.51|32|31.49|31.84|31.72|37.79|37.55|37.33|38.14|38.42|39.06|38.56|37.74|36.59|36.16|35.44|36.53|35.22|35.98|36.55|36.14|35.03|34.8|34.7|35.38|35.95|36.31|35.51|35.96|33.61|31.67|32.49|32.5|30.9|32.33|40.28|41.92|42.1|43.49|43.63|42.32|43.48|43.06|44.23|43.58|45.04|44.63|45.17|45.68|43.4|33.08
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||40.09|41.04|40.15|40.13|40.1|41.27|42.28|42.07|42.69|42.42|42.37|41.65|41.26|40.62|42.19|41.51|41.19|40.52|40.9|41.43|40.8|41.51|40.94|40.63|41.05|41.01|41.04|41.74|41.9|41.33|41.23|40.48|40.34|40.49|40.31|39.95|40.29|39.97|40.76||40.29|40.01|38.79|38.65|40.52|40.61|40.56|39.75|39.23||38.47|37.94|39.52|38.83|39.52|41.03|40.77|41.42|42.03|42.35|41.93|42.37|41.53|42.33||43.15|42.29|41.34|40.49|40.02|39.35|41.02|41.62|42.91|42.17|42.37|41.71|40.05|41.09|42.36|40.33|41.28|41.45|40.84|41.32|41.38|41.9|41.71|41.63|42.89|41.79|42.21|42.49|42.51|41.75||42.48|41.89|42.09|41.18|41.2|41.86|41.51|41.4|42.08|41.66|40.78|41.76|42.28|41.21|41.55|41.45|41.5|42.44|42.8|43.58|42.88|41.88|41.35|40.56|40.2|40.95|41.82|41.43|43.24|43.37|43.24|43.73|42.68|44.04|43.6|42.27|42.12|42.37||43.89|43.24|42.53|42.31|41.72|41.87|41.12|41.65|41.92|41.08|41.84|43.58|43.65|43.86|43.33|42.66|42.28|41.64|42.36|42.61|42.04|41.78|42.56|43.12||44.77|44.95|46.22|45.6|45.79|45.84|46.35|46.46|47.8|48.08|47.85|47.91|48.23|47.61|47.58||46.83|46.9|46.57|44.39|45.01|44.55|44.88|44.48|45.41|45.37|45.32|46.16|46.52|46.37|45.03|44.41|42.85|43.35|44.41|45.63||46.53|46.59|49.72|48.25|48.36|49.31|50.59|50.66|50.74|51.4|50.77|50.9|50.7|49.95|48.29|48.91|47.86|47.78|46.2|45.86|44.56|45.39|45.81|45.27|44.17|43.8|43.04|44.28|44.98|44.89|44.19|44.17|44.08|44.11|43.93|42.79|43.14|43.11|42.83|43|44.08|43.84|43.58|42.14|42.78|42.32|41.69|41.39|41.7|40.9|41.01|39.96|40.2|39.48
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||38.21|39.01|38.75|38.72|39|39.67|41.61|40.88|40.17|40.05|39.3|38.72|38.04|37.37|38.07|37.25|37.88|37.76|36.85|37.44|37.54|37.47|35.8|34.98|34.36|34|33.5|34.12|34|33.84|35|34.71|34.38|34.33|35.17|35.65|35.53|35.35|35.09||35.63|34.84|34.53|35.1|35.68|35.16|33.97|32.66|32.62||32.1|31.3|33.2|32.36|33.17|35.11|36.13|37.13|36.94|36.09|35.06|35.2|34.66|35.05||36.15|35.14|34.49|32.76|32.78|32.71|32.77|33.16|33.08|31.96|31.33|31|31.16|31.99|31.55|31.65|32.15|32.9|31.38|30.1|30.53|31.49|31.73|32.06|31.62|31.64|33.4|35|34.08|33.79||34.24|33.6|34.3|35.37|35.09|36.14|36.08|36.4|36.69|36.46|36.51|36.42|37.04|36.47|36.01|36.07|35.75|36.78|36.5|36.39|36.71|36.46|37.1|36.09|35.8|36.04|36.11|35.34|33.99|33.56|33.77|34.03|32.61|33.4|32.92|31.88|31.72|31.86||32.98|32.17|32.87|32.73|32.56|32.35|32.7|33.36|32.61|32.46|32.2|32.19|33.14|33.05|33.68|32.9|32.58|33.18|33.06|33.2|32.89|33.38|33.6|32.67||32.96|33|33.42|33.61|33.15|33.86|34.16|33.97|35.39|35.96|36.03|35.71|35.61|35.52|35.81||35.79|35.91|35.26|34.15|35.19|35.46|35.08|34.89|35.65|35.24|35.75|37.01|37.47|36.98|36.92|37.2|37.11|37.32|38.1|37.86||39.07|39.18|38.97|38.66|38.17|38.46|37.76|37.9|37.4|37.5|37|36.75|36.74|37.53|36.8|35.53|35.47|36.31|35.48|34.89|33.79|34.1|33.59|32.14|31.72|31.57|31.82|31.23|31.22|33.21|33.86|33.6|33.46|32.31|32.16|31.71|31.2|30.4|30.21|30.27|30.84|30.43|30.85|31.83|32.01|31.87|31.22|31.36|31.7|31.47|31.53|31.14|30.84|31.12
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||18.67|18.62|18.6|18.58|18.6|18.6|18.6|18.59|18.6|18.67|18.59|18.55|18.56|18.59|18.62|18.67|18.58|18.62|18.62|18.54|18.57|18.52|18.61|18.65|18.51|18.43|14.75|14.91|14.79|14.35|14.75|14.2|14.28|14.26|14.23|14.48|14.26|14.1|14.7||14.65|14.32|14.33|14.15|15.02|15.03|14.56|14.66|14.51||14.52|14.22|14.6|13.77|14.31|14.5|14.77|15.15|15.46|15.38|15.38|16|15.64|15.79||16.03|16.06|16.04|15.61|15.16|15.22|15.11|15.88|15.88|15.21|14.82|14.76|14.57|15.58|14.84|15.46|16.5|16.63|15.68|15.95|16.44|16.72|16.44|17.47|18.4|18.41|19.13|19.24|18.65|18.59||19.38|19.28|19.06|18.63|18.73|19.12|19.25|18.93|18.55|18.23|18.33|18.24|18.63|18.37|18.26|18.38|18.5|19.49|18.77|18.58|18.96|18.78|18.93|19.25|19.08|18.96|19.45|19.41|19.03|19.1|19.22|18.66|17.77|18.12|18.18|17.33|17.22|17.41||17.65|17.73|18.12|18.06|17.34|17.4|17.42|17.31|16.99|17.13|17.14|17.5|17.85|17.69|18.13|17.63|17.58|17.74|18.02|18.34|17.69|17.56|17.91|18.35||18.83|18.5|18.48|18.95|18.59|18.43|18.52|18.63|19.36|19.13|18.13|17.93|18.05|18.06|17.9||17.42|17.33|17.3|16.79|17.57|17.02|17.64|16.92|16.53|16.47|16.6|17.25|17.25|17.5|16.43|17.05|16.6|16.87|17.14|17.89||19.03|19.58|19.3|18.45|19.15|19.11|19.03|19.76|20.52|20.6|20.43|20.12|19.98|19.99|19|18.98|18.1|18.93|18.68|18.22|17.94|18.26|18.53|18.52|18.06|17.6|17.87|18.25|18.9|19|19.13|19.32|19.94|20.98|21.72|21.45|21.77|21.81|22.34|21.96|22.38|22.33|22.68|22.17|22.24|22.03|21.72|21.77|22.05|22.07|21.96|21.81|22|21.87
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||16.94|17.62|18.55|18.29|18.72|18.75|19.295|18.83|19.11|18.9|18.89|18.41|18.67|18.07|18.08|18.06|18.34|18.45|18.18|18.1|17.88|17.51|17.64|16.92|17.17|17.23|17.58|17.29|16.66|16.27|16.42|15.73|15.91|16.03|17.2|17.09|17.33|17.05|16.94||16.38|16.16|16.2|16.3|16.62|16.72|16.08|15.57|16||15.8|15.42|16.12|15.74|16|16.33|16.61|17.97|18.1|17.73|17.08|17.27|16.83|17.1||17.5|16.92|16.62|16.45|16.87|16.95|16.71|16.645|16.8|16.11|16.78|16.05|15.12|15.45|15.72|15.84|16.3|17.11|16.82|17|17.1|17.35|17.28|17.55|18.37|18.35|18.66|18.94|18.96|18.73||18.76|19.28|19.03|19.01|19.17|19.62|19.78|20.61|20.98|20.92|20.84|20.99|21.56|20.81|20.59|20.97|20.84|21.52|21.38|22.48|20.98|20.72|20.62|20.2|20.51|20.94|21.3|20.97|21.24|21.28|21.45|21.92|21.65|21.97|22|21.37|19.24|20.01||20.28|20.75|21.57|21.54|21.17|20.68|21.22|21.78|21.65|21.45|21.69|21.3|22.17|22.69|22.99|22.66|22.08|22.21|22.18|22.84|22.68|22.86|23.28|24.42||24.93|24.82|24.9|25.19|25.02|24.72|25.21|25|26.55|26.55|26.17|26.09|25.99|26.01|26.21||25.78|25.72|25.46|24.44|24.76|24.43|24.33|23.29|23.76|23.61|23.19|23.43|23.13|23.01|22.79|23|22.59|22.8|23.07|23.12||23.68|23.4|24.89|25.05|30.51|30.17|31.33|31.09|31.45|31.63|31.92|32.74|32.55|31.95|31.3|30.65|30.13|29.68|28.93|28.34|27.61|27.52|27.73|27.48|27.87|27.24|27.56|27.37|26.79|26.86|27.31|26.69|26.51|26.35|25.39|24.69|24.62|24.35|24.59|23.75|23.96|23.71|24.69|24.84|24.75|24.76|24.05|23.82|24.36|25.08|25.32|24.91|24.67|24.65
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||38.04|38.93|38.78|38.59|39.59|39.98|39.85|40.4|40.49|40.99|40.82|40.32|40.76|40.76|40.06|39.8|40.1|40.35|39.48|40.08|38.95|38.68|37.98|37.92|37.64|37.22|36.99|36.6|36.43|35.5|35.98|35.15|35.09|35.27|35.27|35.67|35.7|36.45|36.43||36.28|36.21|36.49|35.84|35.55|36.01|34.88|33.77|33.6||33.22|32.98|33.52|32.88|33.84|36.28|36.52|36.73|37.09|36.22|36.02|36.98|37.36|37.68||37.7|36.99|37.02|36.63|36.29|35.93|36.17|36.33|37.07|36.53|36.32|36.01|36|37|37.25|37.5|37.13|37.06|36.47|36.28|36.82|38.35|37.73|38.29|39.27|39.43|40.28|40.54|40.4|40.33||41.57|41.48|41.08|41.14|41.42|41.75|42.4|41.94|42.47|42.92|42.21|41.88|42.16|41.22|41.36|41.11|40.84|41.3|41.32|41.39|40.92|40.32|39.9|39.7|40.68|41.13|41.51|41.62|41.92|43.66|42.96|42.76|41.98|41.7|42.53|41.89|41.77|42.43||43.74|43.97|44.16|42.69|42.37|42.72|41.53|42.69|42.22|42.56|43.07|43.28|44.3|44.36|45.34|44.14|43.54|44.04|44.88|45.25|44.31|44.09|44.99|45.72||46.63|46.66|47.31|46.7|47.77|47.52|47.49|46.42|47.06|46.98|47.27|47.38|47.25|46.58|46.09||45.43|45.59|44.95|44.94|45.43|45.2|45.2|44.54|44.58|44.5|44.79|45.34|45.03|44.94|43.49|43.81|42.56|43.03|43.51|43.71||45.51|44.63|44.45|44.8|44.99|45.57|45.61|46.33|46.23|46.79|47|47.39|47.3|47.73|46.48|47|48.49|48.69|47.84|48.26|48.51|47.7|46.47|46.89|47.01|46.79|46.4|47.18|47.89|48.13|47.55|46.27|45.13|45.05|45.33|45|44.65|45.75|45.55|45.19|46.3|46|46.75|48.02|48.62|48.52|48.4|48.1|48.16|48.03|47.83|47.65|47.05|46.28
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||52.27|53.21|52.59|49.73|47.06|45.58|46.46|43.51|44.05|47.6|47|46.94|46.03|43.92|46.05|48.78|41.21|39.37|37.28|41.58|40.38|39.09|38.44|36.06|34.45|34.71|35.21|35|33.37|32.21|33.4|33.205|31.56|32.75|32.95|33.5|34.62|33.38|35.16||31.97|31.45|31.5|31.29|32.15|31.3|31.9|28.98|28.21||26.21|25.92|28.2|27.29|25.73|25.97|27.1|27.86|28.08|27.54|28.33|28.5|28.12|29.17||29.89|28.13|27.05|28.33|28.01|28.4|27.68|27.33|28.2|27.55|29.21|25.57|24.69|25.18|27.05|27.59|28.63|30.69|21.87|22|20.96|21.9|20.56|20.84|22.51|21.34|22.05|22.91|22.63|22.48||23.48|24.78|23.55|25.55|27.14|27.23|27.2|27.25|27.59|27.5|26.94|25.85|25.73|25.03|24.23|24.73|24.35|24.29|23.14|24.36|22.17|19.22|17.76|17.04|17.87|18.25|18.4|16.18|18.3|18.54|18.83|19.26|18.29|18.52|17.07|16.36|12.58|13.28||14.37|14.99|15.85|15.61|14.87|15.01|15.79|16.18|15.54|15.04|14.97|14.52|15.35|15.75|15.87|14.43|14.42|15.48|15.37|15.36|14.63|14.85|14.96|15.32||16.51|16.53|16.9|17.56|17.19|17.38|18.38|18.78|20.1|20.35|19.16|19.45|19.86|19.72|20.64||21.02|20.89|20.98|20.13|20.67|20.47|21.83|21.04|21.64|22.19|22.75|23.7|23.58|22.05|21.65|22.6|22.54|22.04|21.8|21.91||23.1|21.97|21.99|22.79|23|23.87|24.74|25.73|26.82|26.97|28.19|31.09|32.05|31.49|31.1|29.14|27.62|28.32|27.43|27.07|26.6|26.92|27.03|27.44|28.22|26.9|27.07|26.33|26.55|27.89|27.98|28.16|26.75|27.4|30.55|30.71|31|29.37|32.68|33.09|31.79|30.39|31.21|31.37|31.36|30.89|30.08|29.44|31.7|32.23|31.66|31.09|30.85|31.74
01575|1163504|/equities/allovir-inc|R2000GROWTH||7.72|8.22|8.32|7.7|7.19|7.74|7.83|7.78|8.18|8.57|7.57|6.66|8.61|8|7.02|7.76|6.52|5.81|5.53|4.59|4.59|4.95|5.16|4.61|4.64|4.96|5.37|5.33|5.13|4.87|5.04|5.22|5.28|4.91|4.77|4.99|4.96|4.7|4.44||4.13|3.9|3.93|4.1|4.2|4.27|4.51|4.22|4.02||3.78|3.36|3.49|3.54|3.55|3.68|4.01|4.13|4|3.88|3.7|3.53|3.64|3.87||3.76|3.61|3.82|3.89|4|3.89|3.96|4.31|4.6|4.34|4.24|3.91|3.26|3.77|4.1|4.97|4.92|4.95|4.75|4.55|4.55|4.82|4.48|4.71|4.95|4.52|5.42|6.25|5.41|5.27||5.66|5.86|5.82|5.85|6.23|6.8|6.55|6.61|7.06|6.9|6.75|7.24|7.88|7.96|7.57|8.01|8.42|8.14|7.59|8.55|8.42|8.02|7.43|7.08|7.35|7.6|8.01|7.47|7.42|7.31|8.41|8.98|9.06|9|9.07|9.12|8.8|8.73||8.5|8.06|8.55|8.87|8.5|8.76|8.46|8.56|8.17|8.14|8.04|7.68|7.9|8.42|8.16|7.65|6.89|7.58|8.26|8.26|8.11|8.49|8.71|9.15||10.4|10.23|10.58|10.82|10.82|11.53|11.41|12.49|12.7|13.52|12.94|13.52|13.2|13.3|13.43||13.7|13.6|14.38|14.75|14.22|14.53|15.51|14.83|15.77|17.69|18.56|20.54|19.36|19|17.49|18.12|17.29|17.46|17.47|18.25||18.83|19.25|19.28|20.08|21.14|21.01|21.32|21.73|22.32|23.51|23.86|24.44|24.04|24.54|24.61|23.83|22.87|23.46|24.01|23.89|24.28|24.61|24.67|24.72|24.7|24.51|23.49|20.88|22.21|22.26|23.02|22.57|22.56|22.03|22.93|23.32|22.36|22.82|25.99|25.06|24.88|24.71|23.73|23.1|23.34|22.47|23.48|22.98|23.99|23.06|22.86|23.42|21.97|21.68
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|23.07|23.32|23.55|23.58|23.58|23.56|23.54|23.53|23.55|23.57|23.56|23.52|23.56|23.54|23.65|23.62|23.64||23.62|23.59|23.42|22.95|22.75|22.94|22.97|23.26|23.5|23.55|23.52|23.55|23.55|23.47|23.47|23.38|23.25|23.37|23.47|23.81|23.82|23.85|23.87|23.87||23.87|23.87|23.87|23.89|23.91|23.9|23.93|23.86|23.8|23.82|23.78|23.87|23.93|23.79|23.92||23.88|23.83|23.79|23.86|23.79|23.83|23.87|23.76|23.78|23.78|23.8|23.82|23.84|23.81|23.82|23.84|23.76|23.79|23.78|23.79||23.82|23.83|23.83|23.81|23.81|23.83|23.86|23.82|23.86|23.8|23.79|23.8|23.78|23.7|23.82|23.79|23.82|23.79|23.82|23.75|23.75|23.81|23.92|23.87|23.8|23.78|23.77|23.85|23.68|23.74|23.75|23.76|23.74|23.74|23.72|23.69|23.65|23.64|23.65|23.56|23.57|23.6|23.55|23.51|23.5|23|23.27|23.39|23.5|23.86|23.74|23.72|23.67|23.74
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||8.42|8.96|9.3|8.81|8.76|9.14|9.15|9.02|9.53|9.91|9.48|9.54|8.77|8.56|8.77|8.55|8.64|8.35|7.96|8.36|8.78|8.47|8.04|7.82|7.66|8.74|9.67|8.77|8.42|8.29|7.98|8.14|9.08|8.44|8.66|8.2|5.68|5.04|4.85||4.6|4.58|4.5|4.56|4.52|4.9|5.41|4.23|4.24||3.72|3.72|3.96|4.13|4|4.38|4.53|4.61|4.95|4.67|4.92|4.69|4.38|4.63||4.91|4.71|4.47|4.35|4.59|4.53|4.52|4.45|5.14|4.89|4.57|4.14|3.89|4.14|4.41|5.07|5.33|5.81|5.7|5.63|5.14|5.57|5.49|5.55|5.9|5.77|6.02|6.32|6.54|6.52||6.86|7.06|6.91|7.165|7.97|8.25|8.5|8.6|9|8.65|8.65|9.02|9.42|9.08|9.24|9.62|9.33|9.45|9.42|9.74|9.92|9.48|8.87|8.63|9.11|9.62|9.54|8.86|8.58|8.93|9.47|10.16|9.9|10.3|10.13|10.14|9.53|10.15||10.56|10.63|11.48|11.62|10.91|11.33|12.39|12.36|11.44|11.5|11.32|10.94|11.18|10.54|8.96|8.48|8.19|8.58|8.67|8.86|8.915|9.92|10.59|10.35||11.05|10.95|12.08|12.05|12.03|12.38|12.04|11.83|12.9|13.89|14.28|13.72|13.1|12.98|14.65||15.52|15.38|15.56|15.12|15.4|14.7|15.09|14.63|15.69|15.94|16.37|17.24|16.86|15.58|15.43|17.52|17.69|19.22|18.31|20.21||18.92|18.21|18.95|26.5|27.65|27.25|27.68|28.16|28.65|27.92|27.38|29.22|29.75|26.83|26.49|25.08|28.79|25.08|23.41|23.49|22.97|23.17|22.92|22.61|22.38|22.12|22.74|22.48|22.06|23.64|23.44|23.24|23|22.63|22.62|21.58|21.6|20.28|20.93|21.98|22.34|22.67|23.82|22.69|22.06|20.25|19.19|19.17|20.5|20.87|19.45|19.08|19.59|19.51
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||24.37|25.4|24.96|24.8|25.32|26.24|25.51|24.94|24.24|24.08|23.59|24.28|24.88|23.69|25.99|24.96|25.31|25.46|25.28|25.48|24.14|24.71|24.6|23.85|24.27|24.42|24.49|23.79|23.78|23.54|23.5|23.02|23.02|23.59|23.58|23.79|23.79|24.32|24.59||25.03|24.89|24.82|24.82|25.16|25.6|25.58|23.59|23.28||23.39|22.85|23.98|24.15|24.17|25.4|25.86|26.28|26.63|26.33|25.92|25.99|25.87|26.15||26.12|25.88|25.73|26.27|26|24.97|25.27|24.88|25.82|24.39|24.72|23.21|23.5|23.94|24.91|24.42|20.86|21.59|21.58|21.32|21.43|22.04|22.48|22.12|23.98|23.25|24.01|24.72|24.74|23.8||24.23|25.82|25.82|25.39|24.78|24.14|24.14|24.58|24.69|24.28|23.08|23.4|23.76|22.13|22.22|22.82|22.71|23.64|24.01|24.21|24.82|24.98|25.07|25.05|24.52|27.34|27.44|27.68|27.52|25.85|25.42|25.68|25.45|25.57|25.36|24.82|25.23|25.57||24.37|24.53|25|25.26|25.14|25.05|25.15|25.79|26.31|24.98|23.01|23.69|24.05|24.59|24.36|24.09|23.67|24.37|25.72|26.53|24.42|24.26|24.75|25.26||25.92|25.46|24.83|25.41|26.2|26.23|27.18|27.54|28.31|28.45|28.53|28.77|28.03|27.64|27.76||27.01|27.31|27.3|26.25|26.74|25.3|24.75|24.92|25.06|24.8|24.9|24.14|24.24|22.73|22.04|22.64|21.54|21.52|23.62|24.7||25.25|24.82|24.87|23.11|24.5|25.85|27|27.1|26.94|26.74|26.51|27.17|26.67|26.25|26.24|26.17|26.12|27.08|26.82|26.88|26.24|26.48|27.33|26.06|25.79|25.43|24.69|25.03|24.41|25.26|25.94|27.78|27.68|28.2|29|29.58|30.97|30.62|31.18|30.75|31.59|31.06|31.34|31.81|31.9|32.22|31.5|31.22|31.85|31.73|31.82|31.07|33.24|33.18
01579|16757|/equities/napco-security-te|R2000GROWTH||25.46|26.94|26.1|26.35|26.56|27.22|27.06|26.24|26.4|26.58|26.41|25.32|25.28|24.59|25.5|26.09|26.1|26.24|25.78|26.41|25.66|25.69|25.49|25.09|24.67|24.98|26.08|24.89|24.93|23.85|24.27|23.2|23.52|23.24|23.46|22.45|22.03|21.29|20.63||20.35|20.59|20.46|20.59|20.88|21.54|20.21|20.01|19.71||19.34|18.91|19.97|19.28|19.1|19.46|19.83|20.18|20.16|19.99|20.25|20.15|19.42|19.61||19.68|18.99|18.12|16.56|16.75|16.82|17.35|17.09|17.6|16.95|17.22|16.61|15.8|16.19|16.38|16.55|16.56|17.53|17.38|17.72|17.5|17.71|17.46|17.81|18.54|18.35|18.95|19.4|19.34|19.16||19.21|19.51|19.12|19.03|19.38|19.79|19.87|20.45|21.21|20.9|20.52|20.9|21.36|21.14|20.85|21.56|20.98|21.17|21.1|21.52|21.13|20.58|20.13|19.29|19.55|20.11|20.38|20.09|20.03|20.17|20.08|20.67|20.5|20.39|20.4|19.93|19.48|19.87||20.41|20.43|20.43|20.12|19.56|19.61|19.63|20.27|19.82|19.37|20.41|20.28|20.21|21.12|20.79|19.82|19.28|19.94|20.03|20.69|20.22|20.91|21.26|21.47||21.96|22.03|22.54|22.59|22.56|22.43|22.75|22.51|23.645|24.435|24.99|24.535|25.205|25.4|25.775||24.915|24.69|24.095|24.22|24.34|24.97|25.24|24.975|25.135|25.43|24.385|24.585|23.8|23.7|23.055|23.24|23.405|23.235|23.09|22.94||24.93|24.8|24.895|24.74|24.98|24.21|24.3|23.765|23.17|23.405|22.825|22.57|24|23.99|23.16|22.895|23.475|23.595|23.98|23.525|23.37|23.395|23.215|22.75|22.93|22.625|22.495|22.2|22.3|22.365|22.475|22.045|21.465|21.86|21.845|21.415|21.81|21.34|21.65|21.54|21.875|22.035|22.335|22.1|22.025|21.695|21.305|20.5|20.65|20.895|20.405|22.505|22.03|18.995
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||15.84|17.09|16|15.58|15.52|15.91|16.65|16.87|17.7|17.32|17.47|16.87|17.15|16.4|16.7|16.34|15.48|15.56|15.22|14.74|14.1|13.83|13.59|13.32|13.81|13.85|14.48|14.08|13.19|12.63|12.66|12.43|12.91|12.88|12.96|13.53|13.46|12.82|13.12||13.21|13.13|13.52|13.7|14.55|14.85|14.36|13.8|13.82||13.84|13.61|14.32|13.98|14.12|15.13|15.99|16.52|16.4|16.28|16.14|16.5|15.83|16.05||16.32|15.66|15.14|14.44|15.01|15.01|15.14|15.25|16|15.8|15.3|14.04|13.9|15|15.62|15.65|15.54|16.71|16.26|15.57|15.13|15.34|15.11|15.39|16.09|16.15|18.32|19.34|19.66|19.63||19.58|20.31|20.24|20.56|20.37|20.78|21.2|21.43|22.16|21.06|21.16|22.13|22.22|21.2|20.64|21.13|20.88|21|20.47|21.1|20.63|20.38|18.34|17.79|18.9|20.54|21.23|21.02|21.94|21.73|23.35|23.19|22.58|23.08|22.87|22.62|21.89|22.55||22.63|22.86|23.61|21.53|20.72|20.95|21.28|21.3|20.42|19.29|19.14|18.65|19.72|20.19|19.54|18.47|18.44|18.86|19.38|19.13|20.58|20.96|20.37|20.19||20.72|20.6|20.57|20.73|20.32|20.77|20.32|20.93|21.46|21.99|21.01|21.64|21.13|21.62|22.1||22.38|22.21|21.56|21.15|21.92|21.68|21.66|20.5|20.53|21.17|21.25|21.99|21.44|21.11|21.03|21.78|21.34|22.4|22.64|23.01||23.41|23.37|23.87|24.58|24.98|25.77|26.41|26.32|26.53|25.95|25.46|25.56|25.85|26.15|26.53|26.25|25.08|24.84|24.45|24.74|24.29|24.41|25.33|24.88|25.24|25.46|25.15|24.82|24.79|26.98|26.34|26.22|25.68|25.68|26.13|25.36|25.77|25.63|26.41|25.93|26.4|26.64|27.93|28.04|27.87|27.02|26.98|27.53|28.96|29.48|29.53|29.37|29.2|29.31
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||42.25|42.41|43.09|42.23|43.26|41.87|42.43|40.24|40.55|38.92|40.26|40.31|37.8|37.35|36.02|36.67|35.75|37.9|37.68|39.29|39.64|38.58|39.89|39.34|39.17|36.74|36.83|36.7|34.88|33.64|32.69|31.82|32.99|30.66|31.37|31|31.79|28.83|29.23||30.74|30.65|33.48|34.89|34.05|32.27|30.74|33.4|34.71||34.38|36.92|38.95|38.04|42.59|45.08|46.02|46.93|48.31|46.23|44.96|45.09|44.49|42.88||44.74|42.96|41.69|40.05|39.37|35.28|35.17|34.8|36.27|33.94|32.28|32.18|33.06|32.71|32.84|36.99|37.7|38.66|37.24|35.16|35.2|35.87|33.51|32.57|32.48|32.86|34.31|36.39|35.61|36.28||35.28|34.62|33.23|32.77|33.14|31.52|31.62|30.42|31.08|31.07|30.53|30.49|30.87|31.07|31.24|29.02|28.64|27.14|26.49|25.6|25.69|25.11|25.13|25.34|26.67|26.58|26.32|26.05|26.25|25.42|23.98|24.34|23.89|22.93|22.65|22.53|22.02|20.37||21.68|20.75|20.22|20.45|20.14|20.16|19.51|19.31|19.71|20.43|20.94|20.89|21.91|20.09|19.53|19.62|18.53|18.39|18.23|17.61|16.97|17.47|18.74|19.22||20.03|19.94|20.76|19.34|19.26|18.44|18.28|17.32|18.07|17.73|17.5|17.8|18.71|18.77|19.07||18.06|18.11|18.07|17.01|17.11|17.5|17.12|16.32|16.6|17.41|17.24|17.22|17.04|16.32|16.31|16.37|15.83|17.56|18.57|18.39||18.97|18.74|18.02|18.18|19.11|19.24|20.02|19.63|19.26|19.52|19|20.33|20.71|20.99|20.57|21.09|20.94|20.38|19.87|20.36|20.03|20.75|21.43|20.27|19.58|20.74|20.3|19.81|19.59|19.58|19.29|19.49|19.82|20.53|20.34|19.75|20.76|20.42|19.18|18.81|18.61|18.47|19.11|17.61|17.85|16.66|16.43|16.34|16.71|17.04|17.74|16.08|16.52|15.93
01582|1095982|/equities/tpg-pace|R2000GROWTH||9.62|10.12|9.82|9.97|10.15|10.27|10.52|10.4|10.43|10.61|10.45|9.92|9.51|11.43|11.85|11.78|11.82|12.08|11.95|12.11|12.06|12.05|11.65|11.35|11.28|11.34|11.35|11.2|11.22|11.14|11.22|10.93|10.92|10.88|10.73|10.95|10.98|10.84|11.07||11.14|10.62|10.71|10.82|10.94|11|10.62|10.56|10.41||10.31|10|10.41|10.23|9.99|10.26|10.65|10.89|10.93|10.98|10.93|11.02|10.71|10.83||10.76|10.64|10.37|9.99|10.33|10.31|10.33|10.51|10.87|10.48|10.95|10.54|10.4|10.38|10.25|10.45|11.01|12.35|12.22|12.46|11.83|12.02|11.65|11.77|12.19|12.01|12.42|12.56|12.53|12.43||12.55|12.49|11.99|11.87|11.8|11.92|12.19|12.53|12.82|12.53|12.18|12.37|13.06|12.59|12.86|13.07|12.95|13.02|12.91|13.35|12.99|13.15|13.04|12.71|13.07|13.49|13.2|12.96|12.92|13.62|13.45|13.89|13.24|13.09|13.53|13.19|13|13.03||13.27|13.4|13.58|13.29|13|12.96|13.16|13.44|13.36|13.47|13.13|12.81|13.1|13.18|12.61|12.61|12.26|12.36|12.34|12.41|11.94|11.89|12.05|11.98||12.25|12.58|12.66|12.9|12.61|12.75|12.59|12.78|13.25|13.21|13.02|13.02|13.09|13.1|13.06||13.19|13.02|12.82|12.33|12.79|12.42|12.83|12.77|12.85|12.95|13.07|13.16|13|12.71|12.96|12.59|12.09|12.73|12.46|12.38||13.07|13.1|13.06|12.26|12.57|12.5|12.74|12.84|12.84|13.08|13.43|13.73|13.23|13.18|12.97|12.97|12.94|12.99|12.18|11.98|12.13|12.05|11.83|12.28|12.34|12.48|12.46|12.34|12.15|12.04|12|12.59|12.42|12.64|12.63|12.28|12.65|12.65|12.83|12.14|12.21|12.04|12.03|11.83|11.85|11.87|11.56|11.47|11.85|11.66|11.43|11.24|11.36|11.25
01583|15858|/equities/calavo-growers|R2000GROWTH||42.64|43.65|42.9|42.85|44.01|44.85|45.24|44.51|44.26|43.9|43.54|43.18|42.74|41.38|41.69|41.31|41.09|41.4|41.06|41.59|40.3|41.7|41.65|42.77|42.95|43.155|43.14|44.11|43.97|42.65|43.27|43.14|42.41|42.46|42.46|42.91|43.5|42.6|42.54||42.04|41.72|41.25|41.39|41.33|42.02|40.63|40.29|39.82||38.88|39.26|39.04|37.96|38.37|38.62|38.58|38.59|39.6|39.04|37.84|33.19|33.62|34.05||33.32|32.77|32.7|32.04|31.48|31.06|31.1|32.07|32.5|32.73|31.19|30.65|29.57|29.28|30.78|30.42|31.84|34.29|35.4|35.7|36.24|37.17|36.5|36.55|37.39|37.64|38.38|38.51|38.27|37.98||38.47|38.28|37.77|37.36|36.97|37.26|36.94|37.15|37.11|37.49|36.45|37.46|37.53|36.23|37.04|36.43|37.56|37.61|36.92|34.65|36.04|36.29|35.13|35.13|36.13|39.3|39.28|43.57|44.46|43.49|43.65|43.19|43.05|42.69|42.26|40.72|40.38|40.5||41.34|40.85|41.25|41.95|42.42|43.11|41.84|42.58|42.22|41.29|41.66|41.78|41.22|41.39|41.41|40.76|40.18|40.84|42.04|43.25|41.27|41.73|43.18|42.79||43.05|43.4|42.36|43.15|42.96|43.72|43.5|42.84|43.14|42.64|42.4|43.6|42.98|43.83|42.91||42.12|42.56|43.06|39.73|41.64|40.97|42.02|40.71|40.53|40.08|39.84|39.67|39.48|41.94|40.35|40.65|39.66|40.54|41.35|41.74||43.25|44.17|42.16|42.66|41.68|42.39|42.75|42.1|41.6|40.63|40.73|41.96|42.48|43.09|41.89|41.73|41.69|42.09|40.2|41.3|40.51|40.63|41.24|42.09|41.3|39.31|39.03|38.81|38.58|39.12|38.3|37.81|36.59|37.16|38.5|39.04|39.24|39.58|38.78|38.24|38.72|37.47|39.1|39|39.59|40.25|40.99|40.06|40.77|36.6|34.86|35.8|35.39|38.98
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||90.75|92.14|90.85|90.7|92.74|94.21|94.38|94.79|95.25|95.67|93.92|91.95|92.95|92.13|92.13|92.58|93.58|92.34|90.68|88.52|95.11|95.31|92.25|93.01|91.3|90.15|89.35|89.38|89.3|87.48|89.11|87.74|87.54|87.3|88.81|88.98|89.81|90.86|89.55||90.54|87.68|86.43|85.87|86.44|85.98|84.39|81.83|80.97||80.3|78.27|79.29|77.87|79.49|84|83.41|85.13|87.6|87.15|86.68|87.31|84.54|85.03||87.08|84.22|87.43|88.94|88.78|89.29|89.05|88.44|89.02|89.58|91.18|90.07|88.63|88.19|88.24|88.37|86.67|89.03|86.91|85.53|88.95|90.06|89.22|90.92|92.45|94.14|94.15|95.95|94.19|93.61||95.74|99.09|100.91|101.17|101.69|103.64|105.07|103.59|103.47|109.05|105.17|105.45|105.69|102.71|102.5|102.36|100.35|102.16|103.64|103.48|102.35|99.55|100.85|98.5|99.39|100.79|102.41|103.89|106.62|106.55|103.65|100.68|99.68|99.99|98.31|97.89|95.85|97.83||96.84|96.81|96.33|96.3|96.51|96.32|95.67|97.31|98.49|97.2|97.14|96.63|97.92|99.65|101.24|99.98|99.44|100.32|103.54|98.85|97.88|98.88|97.87|98.9||102.1|104.7|106.76|108.36|109.61|112.2|116.47|118.35|118.95|119.13|120.3|118.92|116.52|113.7|113.69||112.43|113.33|110.65|108.89|108.3|104.04|101.63|100.08|101.51|100.65|100.23|103.17|103.22|103|102.75|103.77|101.31|103.04|105.61|104.57||106.75|109.73|111.09|110.59|107.38|107.43|106.33|105.46|105.62|105.25|105.54|103|102.79|103.37|101.65|101.5|100.74|101.12|110.12|108.97|106.98|108.84|109|108.24|106.89|105.76|105.42|106.07|105.42|106.08|104.79|104.67|103.73|104.48|105.65|106.35|104.7|104.36|102|102.78|103.68|103.59|104.47|104.67|105.16|106.37|106.7|106.01|105.74|107.11|108.16|108.87|109.54|111.61
01585|1163804|/equities/pae-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.04|10.04|10.04|10.04|10.02|10.02|10.03|10.02|10.03|10.01|10|10|10|10|10|9.99|9.99|9.99|9.99||9.99|9.98|9.98|9.92|9.92|9.93|9.94|9.94|9.96|9.93|9.93|9.92|9.91|9.91|9.92||9.92|9.91|9.92|9.91|9.91|9.91|9.93|9.92|9.91|9.92|9.9|9.89|9.91|9.91|9.89|9.89|9.93|9.92|9.92|9.93||9.95|9.96|9.97|9.93|9.93|9.93|9.93|9.92|9.94|9.93|9.92|9.92|9.92|9.94|9.92|9.93|9.93|9.93|9.92|9.91|9.9|9.9|9.88|5.9|5.89|5.86|5.9|5.81|5.87|5.97|5.96|5.87|5.86|5.88|6.11|6|6.03|6.16|6.03|5.98|6|5.87|6|5.69|5.79|5.78|5.88|6.14|5.9|5.86|6.08|6.05|6.44|6.27
01586|17014|/equities/quinstreet|R2000GROWTH||12.35|12.8|12.44|12.57|12.55|13.29|13.51|12.89|12.72|12.63|12.5|12.18|12.43|11.79|11.89|11.64|12.09|10.52|10.19|10.66|10.75|10.96|10.97|10.65|10.78|10.79|11.15|11.24|11.24|10.96|10.81|10.55|10.57|10.57|10.53|10.61|10.55|10.5|10.66||10.43|10.06|9.9|9.81|10.15|9.97|10.58|10.69|10.58||10.27|10.1|10.43|10.06|10.06|10.41|10.62|11.06|11.16|11.03|10.87|11.04|10.84|11||11.19|10.71|10.4|10.14|10.19|10.51|10.59|10.28|10.44|10.15|10.31|9.93|9.69|9.79|9.42|9.49|9.6|8.91|8.55|9.83|9.51|9.81|9.47|9.69|10.27|10.2|10.71|11.01|11.07|11.05||11.3|11.85|11.62|11.61|11.84|11.95|11.85|12.1|12.25|11.89|11.6|11.75|11.77|11.47|11.37|11.51|11.65|12.05|12.05|12.42|12.49|12.38|11.61|11.49|11.32|11.47|11.33|10.58|10.45|10.46|10.78|11.22|11.01|11.25|11.29|11.05|10.73|10.76||10.89|11.14|11.15|11.94|11.01|11.51|11.61|11.39|15.57|15.82|15.43|15.28|15.82|15.9|16.09|15.66|15.55|15.35|15.82|15.9|15.06|15.4|15.58|15.88||16.26|16.55|17.02|17.67|16.89|17.13|17.57|17.79|18.29|18.49|18.19|18.26|18.11|18.16|18.6||18.34|18.04|17.94|17.23|17.73|17.81|18.53|18.03|18.02|17.89|18.05|18.44|18.01|17.43|15.59|15.41|14.82|15.31|15.19|15.55||15.96|16.06|16.22|16.49|16.47|16.73|17.1|17.19|17.06|16.7|16.36|15.93|15.83|15.18|15.46|13.44|13.28|14.36|14|14.13|14.14|14.57|14.59|14.83|15.3|15.25|15.4|16.79|17.03|17.11|17.21|17.3|17.31|17.72|17.63|17.41|17.47|17.34|17.99|17.56|17.81|17.77|18.19|17.99|18.36|18.1|17.73|17.6|18.07|17.92|18.67|18.63|18.81|18.6
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||25.87|27.34|27.12|26.35|25.99|26.67|28|28.1|28.25|27.36|26.63|25.62|25.37|24.15|25.1|23.1|23.43|23.82|23.19|23.04|23.47|23.59|22.5|21.13|22.36|22.89|23.22|23.58|23.05|22.05|21.83|21.12|20.88|20.87|20.41|20.88|22|21.83|22.84||22.09|21.68|22.37|23.32|24.37|24.93|23.43|22.31|22.18||23.09|22.19|23.64|22.75|23.19|24.75|25.76|26.56|26.27|26.37|26.38|27.05|26.09|26.27||26.54|25.84|23.69|22.08|23.1|22.74|23.75|23.95|25.13|24.09|25.68|25.13|24.03|26.17|24.83|26.93|26.64|27.2|27.66|29.15|27.79|28.59|28.5|28.59|30.5|29.16|29.27|29.49|29.59|28.62||27.55|28.11|27.11|26.07|24.44|25.09|25.38|27.46|27.92|27.72|28.3|27.36|28.15|26.64|26|26.87|26.41|27.28|26.91|27.93|27.25|27.89|26.96|26.36|26.67|26.91|26.82|26.09|25.08|28.29|29.21|30.62|29.71|32.07|32.16|31.33|30.2|31.48||34.12|32.72|34.51|35.15|34.4|34.26|33.51|32.55|32.08|31.06|30.29|30.57|30.8|31.49|30.09|30.44|29.06|30.53|31.58|30.93|29.25|29.59|30.89|30.49||32.27|33.11|31.9|33.2|34.06|33.78|34.59|35.33|36.02|35.02|34.55|35.35|35.06|35.7|36.06||36.13|35.99|36.1|33.81|34.48|32.51|34.59|35.9|35.18|35.43|36.2|36.93|34.71|34.79|32.44|33.16|29.39|29.86|30.67|31.76||33.63|33.9|33.42|32.45|33.66|34.74|34.62|34.85|34.99|35.66|36.44|36.9|36.22|37.5|34.47|34.56|33.2|34.38|33.32|33.16|33.41|33.9|35.1|35.94|35.13|35.36|37.67|37.69|37.48|38.38|37.61|38.35|38.15|39.86|41.5|42.07|42.84|43.81|44.5|41.76|43.19|44|45.2|45.19|41.93|40.02|39.05|39.65|40.58|39.67|38.23|37.47|38.78|38.38
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||21.95|22.89|22.35|21.99|22.21|22.37|22.45|23.02|23.15|23.25|22.72|21.76|21.9|21.32|21.95|21.19|21.76|21.57|20.55|20.1|19.6|19.62|20.12|19.7|19.98|19.76|19.52|19.03|18.87|18.16|18.44|18.29|18.28|18.45|18.31|19.08|19.48|19.33|19.39||19.21|18.88|18.71|18.64|19.3|19.39|19.13|18.67|16.94||16.58|16.29|16.76|16.26|16.62|17.47|17.53|17.89|18|18.03|18.14|19.09|19.04|19.56||19.47|19.07|18.74|18.29|18.75|18.84|18.07|18.48|18.26|17.24|16.41|15.73|15.74|16.22|16.52|18.34|19.16|20.7|20.35|20.4|20.29|20.71|20.94|21.83|22.91|21.72|22.66|22.6|22.42|21.47||22.16|21.5|20.97|20.96|22.18|22.5|21.84|21.33|21.36|21.66|21.38|21.49|21.09|20.56|20.49|20.25|19.79|20.64|20.86|21.74|21.54|20.39|19.52|19.25|19.61|20.55|20.73|20.32|21.31|21.69|21.16|20.8|19.89|19.55|19.35|19.32|18.44|17.45||17.75|17.5|17.76|18|17.71|17.7|17.74|18.13|17.91|17.38|17.22|16.95|17.26|17.78|17.8|17.29|17.04|17.56|18.18|18.72|17.88|17.63|17.98|18.22||19.15|18.64|18.63|19.58|20.34|20.34|21.32|21.38|21.66|21.72|20.35|20.43|20.25|20.15|20.82||20.35|19.93|19.59|19.1|19.29|18.39|18.86|18.37|18.31|18.43|18.82|18.76|18.64|18.46|17.84|18.61|17.8|17.19|17.36|18.31||18.84|18.37|18.84|18.95|19.22|19.69|19.55|19.87|20.24|20.88|21.32|21.82|22.25|22.18|21.21|21.27|20.82|21.03|20.64|20.49|20.67|21.13|21.24|21.04|21.09|21.18|21.07|20.69|21.36|21.52|21.52|21.55|21.35|21.77|21.99|22.12|22.66|22.39|22.84|22.29|22.73|22.96|23.4|23.22|23.68|23.74|23.57|22.96|23.94|24.63|24.83|24.61|24.91|24.83
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||17.67|18.23|18.13|17.84|17.51|17.82|18.03|18.01|17.96|18.79|18.8|19.2|19.79|19.35|19.5|20.1|18.51|18.05|17.75|17|17.19|17.4|17.44|17.5|17.51|17.11|17.56|17.25|16.9|16.89|16.53|16.98|17.18|17.54|17.48|18.32|18.41|19.26|18.54||18.16|17.72|17.77|18.13|18.78|18.3|17.26|16.98|15.99||15.83|15.6|16.12|15.68|15.46|16.19|16.48|16.22|15.96|15.72|15.64|15.67|15.48|15.62||15.94|15.54|15.95|15.49|15.65|16.36|15.98|15.41|15.71|15.51|15.64|14.96|14.46|14.48|14.22|14.7|15.52|16|15.72|15.98|16.1|16.26|16.33|16.57|17.47|17.65|17.73|18.03|18.25|18.09||19.18|19.51|19.26|19.67|20.51|20.64|20.88|20.08|19.24|19.73|20.36|19.95|20.18|19.69|19.33|19.11|19.1|19.34|19.24|19.33|19.32|18.99|18.14|17.56|17.2|17.63|17.83|17.31|17.42|17.9|18.19|18.89|18.51|19.47|19.36|21.4|22.5|22.17||21.75|21.99|22.28|21.82|19.9|17.59|17.63|18.02|18|18.27|18.15|17.77|18|18.04|17.85|17.48|17.74|17.71|18.12|18.08|17.71|17.54|17.97|17.82||18.54|18.14|18.72|19.14|19.05|19.22|19.13|18.86|18.85|19.09|18.68|19.31|19.57|19.69|19.9||19.46|19.22|18.75|18.86|18.65|18.4|18.65|18.48|18.24|18.02|17.98|18.19|18.05|18.17|17.61|17.8|17.5|17.58|17.7|17.95||18.53|18.68|18.68|18.85|19.05|19.56|19.86|20.01|19.48|20.12|20.2|20.33|20.34|19.06|19.35|20.12|20.03|20.62|19.63|20.18|20.71|20.91|21.35|21.06|21.05|21.18|21.23|21.04|20.98|20.75|20.93|20.76|20.79|20.29|20.23|19.87|19.66|19.72|19.96|19.74|19.84|19.86|20.73|20.44|20.39|20|19.73|19.63|19.83|19.67|19.86|19.92|20.07|19.7
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||52.43|52.88|52.36|52.35|53.48|55.18|55.43|55.49|55.95|56.35|56.12|54.87|54.24|54.03|52.84|53.06|52.79|52.75|53.98|54.19|53.9|54.17|53.92|53.62|53.25|52.43|51.93|52.09|52.54|51.15|51.9|50.74|50.89|51.24|51.74|51.82|51.91|52.95|53.42||54.09|53.21|53.83|52.35|52.55|54.11|52.48|51.62|50.63||49.96|49.32|51.78|49.77|51.11|53.17|53.17|52.56|52.78|51.82|51.42|52.78|53.21|53.67||52.43|52.25|52.32|51.21|50.29|49.58|49.47|50.88|51.57|49.61|48.87|49.13|47.86|48.16|49.3|49.01|49.05|49.71|49.24|49.12|50.19|52.49|52.48|54.74|56.41|56.47|57.98|58.57|57.89|57.29||58.52|58.27|57.8|57.14|56.55|56.75|57.06|56.96|58.11|58.97|58.37|58.31|59.14|57.92|58.18|57.56|56.83|57.17|57.62|57.96|59.39|58.35|58.82|59.06|59.11|59.49|58.88|58.62|58.65|60.53|60.05|59.93|58.63|57.11|56.94|56.48|56.25|57.28||57.63|57.83|57.73|56.9|56.11|56.58|55.51|55.89|55.88|56.23|56.15|56.37|56.73|56.65|58.3|57.89|56.5|56.29|57.41|57.4|56.66|56.68|58|58.44||58.83|58.73|58.62|58.77|59.21|60.2|60.3|60.04|60.78|59.86|59.47|59.5|59.62|59.44|59.31||58.94|59.43|59.54|58.66|58.78|58.92|58.94|57.67|59.23|58.95|59.31|59.79|59.45|59.45|57.4|57.8|55.23|55.67|56.01|56.19||58.57|58.52|57.92|58.21|58.66|59.25|58.62|59.54|58.75|59.95|60.18|59.65|59.42|59.93|57.82|58.75|57.98|58.5|56.97|58.45|57.93|57.61|57.65|57.33|58.06|58.36|57.18|56.9|56.98|57.09|56.61|56.48|56.11|56.4|56.75|56.91|56.14|56.65|56.62|55.27|56.19|55.67|55.89|56.37|57.01|56.68|56.37|56|56.26|57.42|57.61|57.83|57.87|56.98
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.78|5.5|5.46|5.01|5.13|5.05|5.11|5.35|5.12|5.23|5.67|6.13|5.84||6|6.11|6.02|6.14|6.01|6.3|6.46|6.93|7.45|6.97|7.11|7.42|7.54|6.8|6.63|6.99|6.91|7.07|6.86|7.13|6.94|6.65|5.86|5.57|5.88|6.45|6.51|6.35|6.74|7.57|7.63|8.45|8.56|8.6|8.1|7.98|7.15|6.78||6.34|8.04|8.4|8.64|8.09|8.51|8.3|8.5|8.07|7.84|7.97|7.48|7.93|8.6|8.04|7.45|6.98|7.38|7.04|7.25|7.05|7.5|7.77|8.05||8.44|8.79|9.46|9.8|9.5|9.92|9.39|8.91|9.66|10.1|9.95|10.31|9.65|9.86|10.24||10.69|10.73|10.99|10.15|10.4|9.78|10.43|10.14|10.51|11.04|11.42|12.08|11.33|11.13|10.24|11.32|11.27|12.47|12.69|12.99||12.84|12.65|13.29|13.06|13.28|13.7|14.27|14.24|14.7|14.71|14.82|15.59|16.25|15.81|16.2|16.91|17.17|17.75|16.87|17.01|17.24|17.56|16.86|16.62|17.61|17.7|17.61|17.5|17.27|17.78|17.94|17.69|17.63|17.27|17.85|17.66|17.75|17.49|18.25|17.37|17.36|17.91|18.43|18.44|18.64|18.88|18.92|20.55|21.63|21.6|21.53|21.22|21.65|22.4
01592|1024881|/equities/petiq|R2000GROWTH||10.77|11.36|11.73|12.12|12.67|13.44|14.46|14.99|15.13|15.21|14.84|14.97|14.12|17|17.99|17.67|17.01|17.35|17|16.82|16.4|16.73|16.25|15.71|16.49|16.86|17.39|17.63|17.43|17.16|17.54|17|17.2|17.08|17.22|17.9|17.69|17.8|18.16||17.71|16.79|16.99|17|17.23|16.78|15.93|14.52|14.92||14.97|14.59|15.41|15.1|15.42|15.74|16.2|16.36|17.29|17.12|16.86|17.44|16.31|17.16||16.68|16.03|15.96|14.09|14.15|14.23|14.58|15.28|16.99|16.13|16.21|16.11|15.44|16.1|16.36|18|17.6|19.97|19.69|19.92|19.9|20.36|20.29|20.83|21.57|21.14|21.08|22.21|22.6|21.98||22.94|23.38|22.95|23.42|24.01|24.11|24.43|24.32|25.12|25|24.4|23.93|23.8|22.92|22.96|23.42|22.92|24.28|22.83|24.11|23.73|23.88|23.32|22.96|22.5|22.17|21.81|21.25|21.76|22.67|22.95|20.73|18.31|19.84|20.79|19.41|17.92|18.23||18.1|18.52|19.08|19.17|18.68|18.62|19|19.99|19.31|19.07|19.36|19.7|20.36|20.32|20.44|19.57|19.14|20.01|20.4|20.56|20.55|20.4|19.82|19.9||20.54|20.24|20.77|21.54|21.24|20.35|21.59|22.77|22.65|22.82|22.71|22.81|22.43|22.84|23.14||22.38|22.52|22.76|21.23|20.72|20.65|21.39|20.81|21.88|21.89|22.9|23.09|23.15|21.91|22.74|21.26|20.12|19.97|20.79|21.17||22.1|22.38|22.86|22.43|24.02|24.44|25.44|23.21|23.25|22.16|22.84|24.01|24.38|24.49|25.59|25.91|24.64|25.83|25.05|23.72|23.42|23.98|24.88|24.61|25|24.89|24.64|24.89|25.4|25.41|25.11|25.03|24.74|25.24|24.81|23.68|24.21|25.02|25.5|24.97|26.23|25.41|25.51|24.68|25.22|24.91|24.81|24.5|24.98|25.23|26.12|27.44|28.28|27.84
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||26.49|27.07|26.86|26.99|27.14|27.76|28.26|28.17|28.4|28.12|27.88|27.47|27.06|26.6|26.19|25.98|25.5|25.87|25.74|26.14|26.1|25.5|25.94|25.3|24.57|24.06|24.24|24.36|24.23|23.26|23.13|22.31|22.91|23.44|23.27|23.87|23.97|23.65|23.84||23.86|23.48|23.59|23.57|23.98|23.99|23.31|23.62|23.74||23.46|22.97|23.99|23.86|23.98|24.85|25.61|26.71|27.28|26.84|26.83|27.13|26.45|26.73||26.83|26.26|25.81|25.64|25.67|25.39|25.24|25.46|25.8|24.85|25.08|25.02|24.86|25.39|25.61|25.48|25.83|26.71|26.04|25.44|25.04|26.11|25.68|26.01|26.55|26.52|27.22|27.9|27.68|26.36||26.35|26.99|26.55|26.6|26.53|26.67|27.37|28.04|28.64|28.74|29.26|30.01|30.66|29.94|30.14|29.72|29.5|30.62|29.9|30.7|30.2|30.56|29.7|29.67|29.73|29.87|29.86|29.12|27.95|29.3|30.87|31.7|30.16|31.62|31.15|30.25|30.47|30.83||31.55|31.71|32.5|32.41|31.49|31.79|31.91|32.1|32.21|31.53|31.59|31.04|31.17|31.44|31.17|30.79|30.54|31.72|31.96|32.12|31.45|31.75|32.55|33.65||34.14|33.82|33.65|33.79|33.61|33.42|32.95|31.41|31.31|30.44|29.79|30.04|29.91|29.8|29.74||29.15|29.05|28.87|27.74|28.6|29.67|29.31|29.37|29.17|30.26|29.92|29.39|29.82|30.09|29.24|29.65|28.61|29.22|29.83|29.98||31.41|31.78|31.65|30.9|31.34|31.51|31.6|31.2|31.41|31.49|31.79|31.82|31.22|31.76|31.19|30.33|28.88|29.56|29.02|28.76|29.07|29.57|30.48|30.71|31.02|31.16|29.97|30.26|29.98|30.63|30.58|30.9|30.65|30.83|30.81|30.37|30.39|30.3|30.6|29.78|30|29.93|30.19|29.55|29.44|28.32|27.93|28|28.48|28.68|28.78|28.38|29.03|29.22
01594|15850|/equities/citi-trends|R2000GROWTH||22.84|23.36|24.82|30.57|30.86|31.17|32.44|32.97|33.77|31.39|31.81|29.58|27.81|25.91|27.64|25.53|25.15|25.62|24.18|25.34|24.58|24.795|23.61|22.5|24.06|25.02|25.71|25.73|24.94|24.23|22.1|20.51|22.52|23.08|23.08|24.86|24.79|24.05|24.6||22.99|23.65|23.94|24.31|24.17|25.12|24.02|23.42|24.1||24.25|23.18|24.47|23.6|24.27|25.39|26.91|27.35|27.08|27.11|27.32|29.19|26.91|29.88||29.76|33.57|30.98|28.18|25.73|25.43|29.3|28.55|30.28|29.26|28.88|27.98|26.88|29.32|29.12|28.62|30.26|31.95|31.55|31.1|27.97|29.9|27.78|27.8|28.52|28.03|30.51|31.94|32.6|32.15||32.01|33.54|31.96|31.7|30.28|29.67|28.01|29.23|29.55|28.6|30.625|32.57|36.27|33.98|32.02|33.21|32.51|35.02|35.8|38.84|36.59|35.25|34.34|32.29|33.17|35.23|35.82|34.45|34.86|36.06|36.31|38.46|35.86|37.31|39.7|41.17|37.42|40.59||42.7|43.56|46.03|46.93|44.14|43.57|44.62|45.84|45.22|44.19|44.5|43.34|48.17|50.92|48.72|47.78|48.25|49.84|55.28|54.52|50.57|50.83|56.49|59||57.36|61.96|65.07|67.21|67.89|81.1|85.2|83.83|87.91|88.97|94.75|92.66|87.33|81|78.27||76.36|74.34|73.23|67.27|68.74|69.81|76.86|77.68|77.53|84.5|82.19|82.1|80.97|76.6|73.87|80.09|79.13|84.8|78.25|78.14||84.01|91.18|91.69|90.92|96.6|94.31|90.18|88.02|85.32|85|83.15|85.4|84.99|84.15|84.96|84.14|81.27|79.81|77.36|74.85|72.38|75.36|77.28|76.46|77.24|75.64|74.63|75.47|69.84|72.61|74.44|73.78|71.26|74.18|76.52|74.84|73.9|74.46|73.25|72.96|79.71|80.7|82.4|79.25|77.04|74.17|72.09|70.59|70.11|70.52|69.63|71.02|74.49|79.27
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||97.84|100.76|98.88|101.22|100.39|102.38|103.11|101.32|100.69|99.27|99.45|98.37|97.55|96.65|96.04|95.24|96.03|98.67|100.64|103.03|102|101.14|100.73|98.84|99.23|97.61|98.25|98.32|97.12|94|93.22|91.23|90.55|90.76|91.44|92.4|93.15|91.81|94.14||95.88|95.79|95.04|95.02|93.55|93.63|91.26|90.99|88.85||87.29|89.93|94.39|94.92|95.39|98.41|100.72|102.56|104.29|104.75|104.36|105.91|102.54|102.03||104.36|102.31|101.63|101.15|101.18|102.09|102.4|103.99|106.03|102.97|101.49|100.25|98.87|98.19|100.59|100.91|99.94|99.96|97.21|95.73|95.31|96.09|93.41|92.1|94.64|93.61|94.1|95.8|95.41|93.23||93.83|93.53|91.69|89.91|91.41|93.13|93.57|93.5|95.07|94.23|92.55|92.99|95.73|94.65|98.07|96.54|95.32|94.8|93.71|93.9|95.15|94.42|91.24|92.29|91.49|92.59|91.87|90|91.97|94.36|95.5|96.49|91.63|95.5|96.92|96.64|96.09|97.45||99.68|99.1|99.34|93.93|91.92|91.5|91.72|92.7|92.51|89.67|90.34|91.23|92.51|93.47|92.96|93|93.07|93.92|94.22|94.88|94.39|95.47|96.86|98.18||98.56|97.98|97.88|98.12|97.81|99.59|98.25|96.98|95.74|93.63|90.34|90.54|91.93|91.89|91.33||89.52|88.75|88.74|86.05|90.75|91.32|91.3|89.1|88.39|88.2|87.22|87.65|86.37|87.21|83.21|84.03|81.95|81.2|83.5|83.19||87.33|88.74|88.61|87.33|87.3|89.49|91.31|92.02|93.78|93.24|92.94|93.63|94.12|93.92|90.4|92.88|93.4|90.9|90.61|89.54|86.78|87.48|88.11|88.47|87.36|86.46|86.35|86.92|85.7|86.12|84.8|84.91|84.46|85.16|85.73|85.13|85.95|85.21|85.89|84.22|85.59|85.76|86.99|84.71|84.84|83.66|82.36|82.6|84.7|86.16|86.8|86.64|89.3|89.3
01596|21106|/equities/diebold-inc|R2000GROWTH||3.54|3.82|3.58|3.41|3.4|3.54|3.69|3.66|4.06|4.06|4.27|4.46|4.59|4.18|4.67|4.49|4.67|4.67|3.93|3.32|3.23|3.35|3.4|3.19|3.32|3.2|3.48|3.55|3.33|3.1|3.09|2.81|2.8|2.85|2.82|3.13|2.49|2.3|2.34||2.31|2.27|2.28|2.37|2.41|2.49|2.42|2.48|2.36||2.32|2.29|2.4|2.34|2.47|2.66|2.7|2.82|2.93|2.99|2.96|3.12|2.94|3.11||3.15|3.09|2.93|2.76|3.04|2.75|2.97|3.12|3.36|3.22|3.55|3.08|2.28|2.39|3.82|3.95|4|4.3|4.13|4.1|4.1|4.23|4.32|4.72|5.24|5.13|5.51|5.79|5.55|5.33||5.44|5.3|5.18|5.27|5.39|5.6|5.94|6.33|6.82|6.61|6.73|6.84|7.23|6.95|7.16|7.14|7.04|7.22|7.1|7.54|7.31|7.42|7.11|7.11|7.22|7.5|7.7|7.28|6.81|7.21|7.67|7.81|7.81|8.7|8.82|8.66|8.49|7.96||9.27|9.6|9.76|9.84|9.04|8.39|7.96|8.53|8.08|7.95|8.25|8.8|9.26|9.54|9.34|8.8|8.98|9.24|9.44|9.44|9.5|9.7|9.89|10.46||10.96|10.7|10.56|10.57|9.93|9.72|9.78|9.82|9.88|9.51|9.05|9|8.65|8.77|8.87||8.89|8.85|8.92|8.62|8.89|8.62|8.51|8.61|8.5|8.56|8.66|8.74|8.62|8.39|8.09|8.24|7.96|8.11|8.52|8.52||8.91|8.81|8.82|8.75|8.76|8.98|8.83|8.89|8.99|9.4|9.4|9.61|9.65|9.68|9.06|9.21|8.65|9.28|9|8.58|10.1|10.51|11.14|10.92|10.52|10.45|10.55|10.26|10.74|10.59|10.19|10.18|10.14|10.26|10.39|9.92|10.55|10.63|10.36|10.11|10.34|10.37|10.52|10.22|10.16|9.87|9.43|9.91|10.23|10|10.27|10.22|10.34|9.88
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||32.5|32.48|32.44|32.4|32.38||32.13|32.1|32.17|31.6|32.02|32.28|32.2|32.17|32.18|32.35|32.34|32.39|32.33|32.4||32.31|32.31|32.29|32.21|32.18|32.22|32.17|32.09|32.09|31.93|31.87|31.6|31.38|31.57|31.75|32|32.03|32.07|32.03|32.11|32.13|32.17|32.05|32.15|32.23|32.16|32.17|32.19|32.24|32.27||32.26|32.26|32.25|32.27|32.28|32.25|32.21|32.17|32.25|32.61|32.17|32.09|30.5|29.8|29.69|29.82|29.24|29.3|29.2|29.21|29.38|30.2|30.09|29.9|30.26|30.4|30.05|29.97|29.99|29.8|29.53|29.16|28.43|27.28|26.74|26.09|25.48|25.8||25.64|25.73|26.15|25.98|25.3|25.42|25.43|25.67|25.84|24.69|24.91|25.33|25|25.15|25.44|24.95|24.46|24.56|24.59|24.97|24.09|24.23|24.23|24.77||25.09|24.74|25.31|25.06|24.95|24.81|24.88|25.9|26.83|26.87|26.44|26.18|26.43|26.47|26.54||25.94|25.84|24.81|24.27|24.78|23.7|24.47|24.3|24.78|25.16|25.04|25.68|25.36|25.35|24.44|24.8|23.92|23.82|24.66|25.08||26.19|26.28|26.19|26.36|26.83|27.22|27.09|27.17|27.59|27.57|27.7|27.98|28.18|28.03|27.92|27.97|25.19|25.6|25.02|24.97|24.34|24.96|25.06|25.13|24.94|24.79|24.55|24.24|24.33|24.48|24.18|23.96|24.07|24.28|24.23|23.86|24.04|23.49|23.65|23.06|23.44|23.46|24.17|22.57|22.65|22.25|22.05|22.23|22.82|22.67|22.69|22.72|23.18|22.9
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||67.28|70.57|68.78|68.5|68.28|70.64|71.7|69.95|71.07|69.97|69.18|67.04|65.78|64.18|64.38|63.88|63.72|63.27|63.25|64.26|64.2|64.47|63.56|62.7|62.76|62.42|62.39|61.21|60.68|58.52|58.96|58.58|58.65|59.44|59.4|60.15|60.76|59.62|59.71||60.53|60.21|60.94|60.49|61.35|61.87|59.24|61.44|61.13||60.28|60.63|64.01|63.81|65.39|68.98|71.6|72.06|73.54|72.7|72.05|72.75|70.46|71.08||71.13|70.01|68.15|67.99|68.75|67.42|66.94|66.85|67.03|64.09|65.02|64.67|64.82|64.85|66.09|66.59|67.56|69.73|67.03|66.13|66.7|68.41|67.51|67.37|69.24|69.27|71.29|72.04|71.7|70.15||70.3|68.99|66.53|67.25|67.57|67.55|66.27|65.77|66.87|67.33|66.07|67.09|69.01|66.81|66.86|67.9|67.4|67.57|67.5|67.23|67.69|67.39|65.93|66.18|65.19|65.57|65.51|61.99|63.98|66.15|67.58|67.16|65.21|68.37|69.88|67.94|68.66|69.76||70.38|70.89|71.45|71.33|69.27|70.28|70.72|71.34|70.85|69.53|69.22|70.68|71.84|71.88|71.77|71.78|71.12|71.55|71.89|72.94|72.34|75.16|75.81|76.01||77.01|77.07|76.48|77.16|76.66|76.74|77.81|77.27|78.17|78.61|81|80.44|81.51|81.16|80.89||79.13|79.34|78.87|77.36|77.95|79.46|78.58|77.07|77.87|78.54|78.15|78.51|78.23|77.5|75.97|75.54|73.01|73.16|74.84|73.9||76.71|77.48|76.63|76.48|78|78.55|80.04|78.99|78.28|76.77|75.23|75|74.3|74.43|73.55|73.57|72.95|72.23|70.51|70|69.03|69.93|70.3|69.71|69.88|68.46|67.69|68.26|68.34|66.69|64.04|64.02|63.53|64.16|65.29|64.6|65.36|64.85|65.24|64.56|66.22|66.06|66.05|65.72|65.19|60.43|59.86|60.46|60.72|62.33|63.69|63.22|65.29|65.23
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||113.22|120.51|118.49|116.19|113.03|110.49|120|118.2|121.01|121.1|119.3|113.28|112.82|110.49|109.97|105.03|102.51|102.97|101.59|102.05|99.8|99.89|98.81|98.74|98.48|98.47|98.55|91.98|91.7|89.3|91.14|89.52|86.4|85.26|84.99|87.62|87.88|86.1|88.74||88.43|84.5|84.62|85.92|90.58|89.38|88|83.07|82.84||88.98|86.7|97.26|96.7|97.79|98.83|98.86|99.69|100.26|100.38|98|95.82|93.09|95.43||98.78|96.43|95.77|96.89|97.38|98.11|99.98|100.4|101.18|98.71|102|98.22|95.15|96.73|98.15|101.28|102.56|109.13|103.57|102.47|103.97|107.56|103.03|104.32|110.83|106.91|116.73|118.87|117.96|114.24||115.56|115.25|114.24|109.7|112.52|109.29|107.55|109.55|114.16|120.29|115.39|116.78|118.4|112.53|112.05|112.98|113.5|113.84|108.96|111.73|115.75|113.98|108.79|107.18|107.3|109.81|112.06|107.56|107.16|115.31|116.01|118.63|118.14|118|114.01|101.3|97.87|101.51||102.78|104.9|110.63|111.61|108.32|109.38|109.71|109.03|110.07|106.28|105.97|110.45|113.81|116|115.93|114.36|113.49|114.15|118.78|119.17|115.12|111.33|113.02|121.54||129.01|129.91|132.9|135.08|134.21|131.58|135.37|134.49|138.24|145.67|148.29|149.09|150.22|149.98|151.1||152.14|150.19|145.44|140.05|140.32|135.89|140.15|136.44|138.38|140.39|141.29|143.54|144.11|138.35|135.89|137.66|135.51|137.03|140.08|141.51||146.12|144.17|145.77|147.77|149.57|151.74|148.53|150.73|155.26|154.45|152.73|156.66|159.08|159.14|174.48|169.18|161.97|163.87|162.77|161.48|160.26|164.17|164.93|166.18|167.07|167.05|168.07|166.04|169.38|167.25|167.43|168.41|168.88|169.38|173.38|171.23|173.42|182.09|187.05|181.62|188.83|184.82|181.53|177.18|172.82|176.33|173.82|170.48|176.44|169.55|173.35|172.18|170.66|173.87
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||28.17|30.46|29.36|26.39|26.27|26.69|27.69|28.37|29.08|29.2|28.05|24.36|23.64|22.53|21.68|21.41|20.34|18.62|18.64|17.96|18.42|18.73|21.75|21.34|21.37|21.49|22.9|23.06|22.26|21.05|20.89|20.05|20.53|20.19|19.8|20.56|20.85|19.18|19.23||18.07|18.25|18.32|18.02|18.82|19.19|19.32|17.72|17.37||16.66|14.61|15.62|14.89|14.19|15.52|15.82|16.95|16.88|15.47|15.18|14.42|13.71|14.72||14.58|13.42|13.64|12.5|12.56|13.44|13.27|13.43|14.87|13.75|14.41|12.16|11.16|11.08|10.26|11.81|13.34|14.96|15.22|15.17|15.13|15.9|15.44|17.12|18.83|18.28|18.97|20.12|20.11|19.99||20.81|21.98|21.21|21.99|23.57|23.24|23.48|23.53|23.59|22.84|21.99|21.8|22.78|21.97|22.1|23.41|22.44|23.22|20.85|22.61|22.51|21.95|21.3|21.66|23.99|23.94|21.96|19.31|19.15|18.9|19.31|20.53|20.31|20|19.08|19.17|17.025|19.52||19.9|20.63|21.96|22.74|21.35|21.79|22.6|23.48|21.37|21.48|19.76|19.5|20.98|22.13|21.62|19.86|20.13|21.4|22.65|22.65|21|21.65|23.61|24.75||29.6|29.49|30.88|33.16|32.89|39.08|40.22|38.5|39.48|38.72|36.73|36.28|36.2|36.43|36.65||36.62|34.54|33.06|32.68|32.31|30.65|31.63|30.48|31.58|29.99|30.93|30.89|30.36|29.5|30.06|32.21|31|32.65|32.17|31.16||32.74|32.59|33.01|35|35.43|35.84|36.54|37.86|37.28|37.54|38.06|38.28|38.55|39.5|38.95|38.42|36.45|34.72|31.58|32.78|32.5|32.81|32.67|31.92|32.4|32.29|32.1|31.54|32.9|32.3|30.33|29.71|30.79|30.89|30.5|30.21|31.1|31.52|31.98|31.05|32.35|33.9|34.6|34.37|34.22|34.82|35.36|35.91|39.47|38.83|37.46|37.18|34.79|35.14
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||5.03|5.16|5.07|4.96|5.11|5.1|5.23|5.19|5.35|5.42|5.38|5.33|5.38|5.34|5.35|5.39|5.43|5.46|5.24|5.37|5.2|5.29|5.2|5.11|5.19|5.24|5.27|5.19|5.2|5.04|5.06|4.87|4.9|4.97|4.96|5.12|5.16|5.06|5.2||5.13|5.07|4.98|5.42|5.48|5.46|5.35|5.42|5.42||5.32|5.12|5.27|5.25|5.38|5.69|5.85|5.96|6.11|6.05|6.06|6.19|6|5.95||6.06|5.91|5.87|5.8|5.83|5.61|5.56|5.52|5.69|5.43|5.43|5.28|5.22|5.3|5.38|5.54|5.63|5.87|5.68|5.64|5.83|6.1|6.02|5.95|6.19|6.17|6.25|6.28|6.29|6.14||6.11|6.09|5.95|5.9|5.82|5.85|6.05|5.9|5.86|5.87|5.87|5.7|5.79|5.6|5.58|5.58|5.46|5.6|5.47|5.52|5.47|5.45|5.29|5.19|5.18|5.26|5.33|5.17|5.16|5.2|5.29|5.49|5.4|5.63|5.76|5.57|5.42|5.51||5.61|5.78|5.85|5.88|5.71|5.68|5.71|5.7|5.65|5.69|5.65|5.51|5.61|5.61|5.61|5.6|5.7|5.68|5.73|5.74|5.77|5.87|6.01|6.11||6.39|6.41|6.39|6.49|6.41|6.46|6.35|6.3|6.34|6.27|6.12|6.12|6.1|6.12|6.16||6.09|6.03|5.96|5.85|5.92|6.13|6.21|6.16|6.22|6.38|6.32|6.39|6.31|6.21|6.05|6.23|5.99|6.14|6.28|6.23||6.54|6.57|6.55|6.5|6.69|6.72|6.86|6.84|6.86|6.73|6.58|6.68|6.79|6.72|6.75|6.71|6.62|6.56|6.39|6.14|5.99|6.25|6.22|5.97|5.92|5.93|5.87|5.79|5.71|5.72|5.42|5.43|5.54|5.57|5.74|5.71|5.76|5.72|5.79|5.67|5.8|5.8|6.1|6|5.95|5.67|5.55|5.67|5.95|5.78|5.92|5.86|6.05|6.03
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||34.6|36.22|34.64|34.6|35.8|36.48|37.75|36.75|38.95|39.12|39.12|38.07|37.69|35.74|36.04|36.19|35.8|33.55|32.45|32.06|32.52|32.32|31.45|30.98|31.35|31.23|32.28|32.2|31.02|30.14|30.52|28.14|28.57|28.57|28.55|29.5|30.66|30.53|31.98||31.03|30.83|30.09|30.72|31.57|31.4|31.27|30.75|30.65||31.23|29.57|30.32|28.99|29.22|30.33|31.27|32.2|32.43|31.72|31.82|33.35|31.35|32.22||32.33|30.83|30.71|31.09|32.59|31.98|32.4|32.19|33.39|32.44|33.64|32.78|32.3|33.14|33.21|35.23|35.54|36.81|35.39|35.91|34.29|34.31|43.4|44.54|45.44|45.37|46.41|45.95|45.65|45.65||44.78|47.05|47|46.98|49.47|49.51|49.29|51.3|53.88|53.06|51.92|53.62|54.29|52.82|53.47|53.69|52.95|54.52|54.85|54.86|54.04|52.99|50.81|49.61|51.21|52.76|54.35|53.74|53.82|53.6|55.63|57.15|55.24|54.74|54.87|54.11|52.53|53.19||53.69|51.77|56.12|55.7|53.56|53.66|54.79|55.21|54.07|52.23|52.43|52.17|53.8|54.7|54.31|51.49|50.37|53.14|55.19|57.79|59.49|56.77|58.25|58.38||61.85|62.69|63.56|64.59|63.28|63.63|66.28|66.88|69.75|71.01|70.02|69.95|70.16|71.08|71.54||70.31|69.26|68.26|66.58|67.65|69.45|71.99|70.28|71.6|69.65|70.34|72.15|70.95|70.48|67.66|69.89|68.65|69.46|71.58|71.99||75.62|75.6|76.01|76.03|75.67|76.13|77.37|77.9|78.71|79.68|79|80.9|82.09|82.12|79.16|79.12|77.94|76.27|73.57|70.15|69.91|70.24|70.47|69.05|69.82|69.7|69.69|69.06|70.15|70.12|68.25|68.35|67.7|68.75|68.43|63.78|64.48|64.72|67.4|65.81|67.39|67.92|68.73|67.61|67.87|66.15|64.56|65.05|67.96|68.29|67.23|66.46|66.01|66.67
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||94.46|96.53|95.02|94.99|97.5|98.81|98.23|98.13|97.89|97.95|95.91|94.68|93.91|89.96|92.89|95.13|103|101.14|98.56|100.26|99.01|97.32|97.13|94.31|92.66|91.62|94.31|93.3|92.51|90.61|90.47|87.89|88.49|87.95|89.07|89.54|89.76|89.89|89.64||89.15|89.32|87.82|87.68|89.16|89.14|84.95|83.93|83.91||82.13|82.02|84.31|84.38|82.57|85.18|86.92|86.67|87.76|88.2|86.42|89.16|86.16|85.73||85.22|81.9|82.53|83.02|82.59|81.41|80.95|80.01|84.64|82.15|80.78|79.65|78.93|79.71|81.54|83.01|82.16|83.84|82.75|82.35|82.37|83.34|81.8|81.2|82|82.61|83.65|84|84.15|83.48||85|85.12|83.85|83.01|83.05|83.29|84.06|83.9|85.07|85.6|84.26|86.46|87.13|85.98|85.5|86.57|85.61|88.36|88.43|91.46|90.51|88.65|88.53|85.13|84.13|85.4|87.51|86.2|87.87|89.57|87.21|90.68|86.3|88.83|88.32|85.63|83.61|85.56||87.57|88.04|90.87|89.58|88.44|90.14|89.5|91.25|90.17|86.72|85.4|84.92|86.15|86.86|85.06|82.98|81.19|82.62|83.96|86.87|86|86|85.81|85.78||88.47|87.11|87.81|88.97|91.03|91.43|92.04|91.23|94.31|94.05|93.36|92.43|94.38|94.5|95.45||92.25|92.64|91.31|88.82|90.82|92.1|92.57|91.19|91.81|94.28|94.36|94.74|94.94|93.48|91.85|94.05|92.19|92.07|95.68|97.1||102.83|104.92|106.32|104.37|103.45|101.62|99.37|98.25|103.75|98.66|97.6|94.09|92.38|92.95|96.05|115.95|112.65|111.37|109.82|108.56|105.9|108.14|107.79|108.27|107.43|107.35|106.82|108.91|107.04|105.97|105.5|106.19|105.68|107.22|107.24|103.74|105.44|101.3|101.61|99.34|100.49|99.96|98.23|97.1|97.76|95.07|92|92.6|92.52|92.15|92.07|90.16|90.2|90.85
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||8.88|9.29|9.21|8.86|9.35|9.39|10.41|10.06|10.75|10.67|10.01|9.76|10.3|9.4|9.14|8.91|9.03|9.1|9.16|8.03|7.75|8.09|8.13|7.94|7.67|7.23|7.37|7.67|7.35|7.14|7.25|6.88|6.78|6.56|6.76|7.75|7.38|7.1|7.39||7.02|7.3|7.64|7.5|8.01|7.67|7.82|7.47|6.85||7.11|6.9|7.1|6.84|6.55|7.35|7.69|7.95|8.51|8.07|9.98|10.09|9.83|10.16||9.54|9.29|8.87|8.98|9.5|9.54|9.91|10.32|11.17|10.66|11.38|11.19|10.92|11.73|11.98|13.01|13.91|15.89|17.28|17.91|16.88|17.72|17.23|17.44|18.52|18.03|19.55|19.62|20.05|18.61||18.96|19.44|19.3|18.45|18.85|19.09|18.99|19.58|20.47|21.5|20.16|20.13|20.36|18.61|18.66|19.43|18.69|19.42|18.83|19.5|18.9|17.5|16.86|16.3|16.76|18|18.92|19.08|19.39|20.69|20.34|20.02|20.13|20.36|19.33|18.54|15.97|13.68||14.88|14.25|15.53|15.93|15.61|16.14|16.23|16.58|15.9|15.26|15|14.77|15.14|15.62|15.77|15.11|14.85|15.44|15.87|16.05|15.57|15.87|15.95|16.87||17.98|18.14|18.28|18.63|18.23|18|18.03|18.81|19.48|19.73|19.03|19.23|19.45|19.78|19.85||20.2|19.85|20.13|19.54|20.27|19.11|19.69|18.98|19.45|19.76|19.84|21.21|20.96|19.78|19|19.17|19.16|19.5|19.28|20.67||21.86|21.92|22.72|23.56|24.83|26.82|28.85|28.67|29.54|29.76|29.95|29.25|37.99|37.94|36.76|36.9|36.2|35.34|34.49|34.22|34|34.25|33.69|33.16|33.99|35.65|36.21|34.1|35.5|36.4|36.87|37.19|37.99|39.68|41.2|41.38|41.93|45.41|45.93|44.45|44.03|43.76|44.8|44.96|45.69|45.17|44.98|44|44.86|42.1|42.17|41.75|42.05|42.45
01605|15538|/equities/black-diamond|R2000GROWTH||22.3|26.99|27.45|27.16|27.89|27.74|28.86|29.19|28.57|27.13|26.6|25.17|23.31|20.8|21.11|20.53|20.32|20.64|20.9|20.59|20.62|20.17|19.82|18.16|19.35|19.3|20.39|20.26|20.12|19.38|21.8|21.33|20.75|20.94|20.84|21.31|21.08|20.51|19.82||19.29|18.99|19.14|18.81|19.13|19.96|19.54|18.68|18.67||17.88|17.83|19.23|18.64|18.4|19.67|20.71|20.29|21.33|20.71|20.62|21.84|20.21|21.91||22.15|21.75|20.2|19.88|20.37|21.8|21.2|20.7|22.96|21.67|22.26|19.63|20.1|19.5|21.27|22.7|22.36|23.16|22.53|22.92|22.35|21.54|20.54|20.07|21.07|20.51|21.56|22.47|22.51|21.7||21.52|21.51|21.09|21.06|21.32|21.62|21.72|22.74|23.47|23.18|22.78|23.27|23.72|22.8|23.08|23.5|23.32|24.01|23.78|24.17|24.33|23.57|23.3|23.32|23.135|22.81|22.65|21.43|20.62|21.83|22.95|23.06|22.33|22.77|22.79|22.19|21.24|21.41||21.45|21.53|22.61|22.99|22.24|22.39|23.2|23.78|23.43|23.05|23.02|22.91|23.39|22.85|22.53|21.64|21.12|21.8|21.86|22.17|21.72|22.79|22.78|22.93||23.7|24.37|25.08|24.89|24.79|25.47|26.25|26.04|27.53|27.65|27.72|27.75|27.17|27.21|27.16||26.67|26.29|26.33|25.53|26.73|27.39|28.15|26.84|26.41|26.97|26.53|27.1|27.06|26.39|26.06|26.89|26.21|26.39|26.49|26.94||27.51|27.34|26.87|28.27|28.53|28.91|28.59|28.43|28.35|28.23|28.06|28.96|29.9|29.7|29.05|29.12|27.49|27.69|27.58|26.91|26.41|28.155|30.98|30.44|30.25|29.4|29.56|28.95|27.73|27.29|27.01|27.19|26.8|27.2|27.58|26.79|26.59|26.15|26.3|25.63|26.47|26.92|27.7|27.53|27.29|26.65|26.46|26.68|27.36|27.35|27.43|27.37|27.15|27.44
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||0.69|0.7451|0.744|0.7349|0.68|0.703|0.735|0.7501|0.7851|0.809|0.7999|0.7581|0.7893|0.8|0.7929|0.77|0.73|0.7403|0.6843|0.652|0.702|0.7049|0.73|0.7|0.73|0.77|0.8282|0.834|0.81|0.82|0.83|0.8362|0.824|0.84|0.8817|0.9141|0.8887|0.8878|0.9201||0.8635|0.8507|0.9008|0.965|0.97|0.96|1|0.9992|0.9138||0.9323|0.7875|0.8394|0.8505|0.8926|0.96|1.16|1.24|1.06|1.04|1.11|0.9252|0.9601|1.1||1.19|1.06|1.09|1.04|1.01|1.01|1.08|1.01|1.16|1.2|1.3|1.24|1.28|1.47|1.33|1.43|1.47|1.66|1.73|1.73|1.66|1.74|1.8|1.75|1.87|1.33|1.29|1.61|1.6|1.71||1.99|2.14|2.35|2.41|3.19|5.86|5.6|5.56|5.98|5.71|5.51|5.47|5.17|5.15|5|5.06|5.02|5.24|5.54|5.53|5.68|5.49|5.47|4.88|5.01|5.73|5.74|4.71|4.51|4.31|4.25|4.74|4.7|4.99|5.02|5.01|4.57|4.89||5.15|5.41|5.72|5.76|5.57|5.79|5.89|6.23|6.1|6.25|6.15|5.93|6.44|6.75|6.75|6.39|6.4|6.96|7.26|7.7|7.3|7.7|7.85|8.09||8.82|8.83|9.38|9.57|9.81|9.52|9.66|9.68|10.17|10.4|9.68|9.8|9.97|10.23|10.47||10.98|10.58|10.58|10.63|12.58|12.6|13.21|12.86|12.75|12.96|12.9|13.43|13.11|12.33|12.07|12.61|11.86|12.36|11.86|12.05||12.97|13.21|13.35|13.45|13.5|13.49|13.61|13.48|13.98|14.42|14.14|15.28|14.75|14.76|15.38|15.62|15.44|14.83|14.21|14.57|14.4|15.37|15.49|16.22|16.28|15.98|16.03|16.01|16.28|16.79|16.39|16.31|16.09|15.96|16.39|16.13|17.51|17.24|17.74|17.88|17.6|18.13|19.05|18.6|19.3|19.31|19.47|19.35|20.89|20.3|20|19.46|20.13|20.97
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||36.35|39.54|39.09|37.17|35.96|36.27|37.88|37.79|39.87|40.12|39.43|37.75|39.69|36.97|36.62|37.35|33.12|32.56|31.04|29.8|32.08|33.39|33.84|31.79|28.53|28.56|30.15|30.65|28.94|27.8|30.57|29.72|29.9|28.94|28.01|29.02|29.39|28.5|28.86||28.09|27.63|27.18|26.03|27.37|28.56|26.77|26.44|27.75||27.48|28.63|28.25|27.34|27.57|29.07|30.84|32.12|32.4|32.33|34.58|33.74|32.95|33.8||35.15|33.42|33.96|35.06|36.37|36.87|36.13|38.5|46.14|44.07|43.99|41.49|41.98|45.99|43.52|47.595|50.49|54.42|54.31|55.56|53.01|53.63|52.44|53|58.71|59|59.33|62.49|63.28|61.98||64.63|65.67|62.72|62.39|65.05|67.04|66.35|63.27|63.05|59.45|54.38|53.66|55.09|52.51|51.1|53.98|53.2|53.86|50.85|54.77|54.4|53.71|50.85|48.33|51.75|54.42|53.96|50.08|50.08|49.1|49.84|51.98|53.53|53.7|53.29|51.47|46.9|51.88||52.09|52.06|54.82|55.25|51.97|51.49|52.54|54.16|51.7|51.35|47.65|43.42|46.81|49.34|46.37|42.12|42.33|46.38|47.3|47.99|46.3|47.23|47.92|48.3||51.78|49.95|53.06|54.6|51.76|52.8|54.68|56.34|58.68|59.36|58.51|56.3|55.78|56.67|58.69||58.83|55.93|54.56|52.93|51.16|48.78|52.25|48.09|49.05|53.82|53.63|55.35|53.96|54.25|54.16|54.24|53.05|55.79|54.89|56.1||58.55|58.23|59.66|59.84|61.62|60.56|62.89|61.54|61.87|59.32|59.41|59.46|56.24|55.71|53.08|41.57|42.37|42.82|41.72|42.22|40.08|39.78|40.38|38.82|38.25|38.14|38.1|37.84|38.99|39.82|38.21|38.75|38.69|36.95|37.22|37.05|39.83|39.34|39.91|39.56|41.11|41.05|43.71|33|30.79|30.8|30.25|29.27|30.73|31.13|31.19|31.74|30.92|31.49
01608|15737|/equities/clearfield|R2000GROWTH||122.54|126.56|127.28|125.22|119.26|123.45|122.97|118|118.99|120.86|118.24|115.53|116.62|113.88|110.47|111.15|103.21|103.02|103.6|96.45|98.55|84.57|84.19|79.55|77.86|78.39|80.1|78.12|78.38|74.06|75.43|73.99|71.51|69.76|70.84|72.36|71.4|65.5|64.74||62.97|61.95|59.49|61.57|65.22|65.36|59.81|58.04|59.41||55.02|52.88|57.53|54.37|55.82|61.53|64|65.47|66.73|67.23|66.53|67.05|61.37|61.8||61.63|59.57|57.71|55.4|57.64|55.89|54.47|53.93|56.87|52.14|53.56|50.73|51.21|52.22|51.56|54.94|54.76|57.99|57.81|56.73|58.23|57.94|54.43|53.59|55.31|52.23|55.17|58.8|59.4|58.57||59.02|59.97|59.32|58.43|60.33|61.48|60.14|66.11|68.98|67.01|65.22|66.09|71.17|66.69|65.04|66.95|64.3|66.44|66.85|68.6|66.59|62.57|59.54|57.63|59.2|61.31|60.41|55.67|55.89|59.63|64|66.59|61.53|64.11|63.35|62.08|59.26|61.08||61.85|62.67|63.93|62.81|58.67|58.41|60.84|62.65|62.75|59.13|57.8|57.59|59.8|60.64|64.47|58.28|48.65|50.23|47.75|49.08|46.92|51.02|55.66|65.93||67.84|70.61|72.67|68.7|69.59|71.74|76.49|77.61|81|80.35|84.42|81.8|84.09|82.9|84.11||78.54|74.74|75.82|70.76|69.83|68.44|70.51|66.06|63.21|65.16|65.39|66.3|65.71|61.23|62.77|64.31|63.08|64.74|65.91|64.73||66.53|66.44|66.94|66.92|67.38|67.69|66.48|66.1|70.25|66.87|64.61|64.47|64.56|63.43|61.12|59.89|59.7|58.47|56.49|57.07|54.49|53.28|50.93|51.04|52.11|52.47|53.24|52.68|52.49|53.7|52.33|51.89|51.23|49.95|51.84|50.04|47.71|45.56|45.08|44.15|43.56|43.93|43.93|45.78|45.59|44.61|43.03|43.42|43.99|44.85|44.22|44.19|45.58|44.58
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||4.52|9.85|4.47|4.44|4.5|4.67|5.14|5.31|5.45|5.35|9.87|5.52|5.78|9.885|7.51|9.92|6.94|9.85|9.89|9.86|6.42|9.92|5.96|5.79|6.22|6.26|9.88|9.8504|9.88|9.84|9.83|9.84|9.84|9.83|9.83|9.82|9.82|9.83|9.825||9.82|6.4|6.71|6.96|7.35|7.65|7.56|7.19|7.07||7.04|7.09|7.58|7.54|7.65|8.13|8.25|8.62|8.47|8.54|8.61|8.87|8.48|8.86||9.2|9.33|8.95|8.78|9.26|9.1|9.06|9.45|9.93|8.67|8.94|8.64|7.83|7.5|7.63|8.51|8.8|9.3|9.19|9.42|8.84|9.36|9.2|9.55|10.19|9.83|10.21|10.29|11.01|10.83||11.13|11.73|11.94|11.94|11.66|11.89|12.01|12.55|13.39|12.87|13.09|14.05|14.7|14.07|13.95|14.56|14.8|15.32|14.16|15.58|15.59|15.02|13.61|13.67|14.99|14.76|15.46|15.16|14.48|14.69|15.14|16.42|14.62|15.92|16.16|15.72|14.19|15.11||15.36|15.81|16.33|16.16|14.63|15.2|16.12|16.78|16.05|15.55|15.4|15.4|16.57|16.95|15.89|14.05|13.61|14.78|16.02|16.82|16.17|17.34|18.62|19.93||21.98|22.64|24.26|24.58|23.64|24.65|24.38|23.59|25.95|27.4|26.64|26.76|25.94|26.65|29.39||28.9|28.42|28.52|28.56|27.295|27.19|30.83|30.08|31.3|34.22|34.93|35.72|36.14|32.57|35.49|37.22|35.01|38.35|38.6|36.55||37.08|34.95|35.71|40.37|37.09|37.8|40.83|31.03|32.72|31.59|31.08|32.38|32.56|32.45|30.57|31.8|30.85|30.14|28.08|27.73|26.52|26.3|27.42|27.6|29.29|29.03|27.73|24.66|22.7|23.56|23.99|23.56|22.96|23.1|23.46|22.78|23.25|22.7|24.85|23.57|24.14|24.89|26.3|25.62|25.9|23.88|21.68|21.8|22.94|22.88|22.89|22.73|23.96|24.15
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||16.21|17.15|16.48|16.36|16.45|16.53|16.76|16.78|16.47|17.42|17.47|16.71|17.07|16.57|16.06|15.51|14.96|15.11|14.41|13.46|13.34|12.98|12.91|13.65|13.43|13.55|13.05|12.66|12.03|11.44|11.03|10.4|10.89|11.01|10.77|12.24|12.23|11.9|12.6||12.88|12.81|12.97|13.12|13.61|14.31|13.5|13.22|13.8||15.46|14.84|15.12|15.2|15.15|16.21|16.65|16.62|18|18.89|18.44|19.25|18.03|19.13||19.05|17.95|17.47|17.36|17.55|17.66|17.44|17.99|18.71|17.51|17.32|16.91|15.4|14.61|12.8|13.7|14.34|15.57|15.28|16.63|16.39|16.49|16.65|18.39|19.05|18.44|18.89|18.53|17.61|16.4||16.92|16.67|16.66|17.27|17.95|18.12|18.24|18.33|19.45|19.21|18.63|18.33|18.22|16.57|16.8|16.68|16.35|16.75|16.51|17.32|16.83|15.83|14.52|13.84|14.15|15.54|17.04|16.93|15.56|14.94|14.88|15.02|15.02|16.25|16.23|14.54|13.76|13.88||14.13|14.86|16.43|16.48|15.74|16.72|16.62|16.57|15.63|14.5|14.71|14.97|15.76|16.45|16.62|16|15.58|16.28|16.68|17.47|16.33|16.46|16.75|17.45||18.75|19.2|19.4|20|18.99|19.26|20.64|21.1|21.99|23.75|23.08|22.96|21.88|21.81|21.98||21.9|22.03|21.45|19.95|20.23|18.94|19.09|19.14|19.71|20.48|20.63|22.19|21.39|20.62|20.6|21.64|20.17|20.33|20.69|20.45||21.54|22.01|22.59|22.52|23.45|24.35|24.61|25.93|26.45|26.5|25.56|24.84|24.33|23.8|22|22.73|20.8|27.11|25.57|24.9|24|24.04|24.5|23.74|24.09|23.47|25.43|25.74|25.94|25.24|24.21|24.19|23.51|24.16|25.48|25.3|26.34|27.19|28.04|28.09|29.64|30.71|31.39|30.15|31.88|31.61|31.73|29.88|31.41|30.21|29.61|32.17|33.08|32.89
01611|1052946|/equities/constellation-alpha|R2000GROWTH||5.82|6.16|5.79|5.46|5.56|5.71|5.95|6.01|6.81|7.16|6.8|6.27|5.71|5.56|8.43|8.45|8.68|8.5|8.36|8.15|8.2|8.15|8.01|7.56|7.6|7.24|7.48|7.73|7.61|6.32|6.31|6.36|6.65|5.98|5.85|6.37|6.32|5.96|5.96||5.52|5.54|5.61|5.52|5.95|6.5|6.23|5.65|5.09||4.8|4.39|4.74|4.58|4.73|5.17|5.96|6.62|6.36|5.96|6.35|6.73|6.2|6.64||7.14|6.54|6.42|6.02|6.23|6.7|6.79|6.66|7.3|7.37|7.84|7.26|6.5|7.03|6.74|7.71|8.08|9.3|9.47|9.49|8.55|8.7|8.68|9.07|9.96|10.1|10.66|11.08|10.96|11.08||11.95|12.61|12.44|12.63|13.55|13.9|13.83|14.22|16|15.78|14.68|14.99|15.16|13.84|13.07|13.68|13.29|13.96|13.14|14.08|13.57|12.99|11.74|11.245|13.01|14.47|14.57|13.41|12.78|13.02|13.33|13.53|12.8|12.79|12.54|12.44|11.27|11.88||12.1|12.88|13.79|13.85|12.87|13.12|13.58|14.29|13.45|13.28|12.7|12.06|12.58|13.39|12.81|11.18|10.75|11.36|11.85|12.37|12.08|13.1|13.09|13.19||14.48|14|14.48|15.47|14.98|15.11|15.11|15.25|16.35|17.55|15.8|16.8|15.79|16.13|16.27||17.96|17.75|17.66|17.47|18.89|16.22|17.17|15.94|16.68|17.35|16.96|18.29|18.44|17.58|17.15|18.83|18.4|20.08|19.4|19.7||20.43|20.44|20.64|21.71|22.04|23.06|23.59|23.91|25.17|24.03|26.785|27.6|29.25|28.9|29.05|28.46|29.14|29.04|27.35|28.44|27.6|28.65|30.46|30.22|30.22|30.31|31.14|31.14|31.28|31.94|31.52|31.74|31.26|32.24|33.77|31.45|31.92|30.78|31.65|32.11|32.08|32.35|34.63|34.18|36|35.46|34.44|34.7|36.69|34.94|34.55|34.46|34.71|35.33
01612|15925|/equities/digimarc-corp|R2000GROWTH||17.95|18.62|17.68|17.04|17.48|17.39|18.71|19.38|19.81|19.82|20.45|19.39|19.26|18.06|18.55|17.57|17.28|16.71|15.78|15.13|15.31|15.09|14.73|14.12|14.85|15.21|15.93|14.82|13.58|13.08|14.15|13.58|14.16|14.53|15.13|16.32|15.09|13.89|14.57||14.19|14.14|14.1|14.88|15.47|16.49|15.92|15.43|15.41||15.29|15.28|15.74|15.2|15.07|16.44|17.4|17.43|16.8|16.44|16.7|17.01|16.45|17.26||16.82|15.97|15.71|15.36|16.54|16.99|16.82|16.93|17.93|17.61|18.31|20.2|19.66|20.9|21.15|21.74|24.43|27.37|26.68|27.02|25.87|26.08|24.94|25.07|26.36|25.73|26.03|27.03|27.67|26.39||26.59|28.25|28|27.43|27.42|27.84|27.63|26.32|27.74|26.41|26.37|27.5|26.86|25.02|25.02|25.24|25.83|26.53|25.74|26.5|26.64|25.85|24.31|23.3|25.07|26.33|25.37|23.75|22.61|22.15|24.48|29.55|29.26|30.13|29.46|29.91|28.91|29.3||29.59|30.69|32.54|32.02|29.55|27.9|28.49|29.99|29.54|29.02|29.02|28.37|29|30.23|31.7|29.66|29.25|31.59|33.42|35.14|32.45|32.6|33.61|34.62||36.8|36.04|38.54|39.02|38.11|37.52|37.34|38.01|39.8|40.84|39.48|40.06|40.47|41.62|43||42.9|42.84|43.22|41.54|40.8|40.76|42.75|41.81|42.4|45.27|44.35|44.6|44.12|41.31|39.69|41.4|42.89|42.9|42.16|39.68||42.66|44.1|45.06|47.28|47.7|49.23|49.02|49.26|50.88|51.98|50.81|53.49|52.4|52.38|50.08|49.4|50.58|51.05|50.53|48.9|46.51|48.03|47.94|46.85|46.69|45.59|41.51|37.5|36.28|37.28|36.12|33.9|32.63|33.99|34.43|33.32|32.97|31.64|34.3|34.44|33.94|35.74|36.52|36.32|35.62|34.21|32.64|31.52|34.01|34.12|33.04|32.01|33.98|35.48
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||120.72|124.01|121.76|119.93|119.91|121.6|123.72|122.2|122.4|121.39|121.25|118.29|117.43|115.05|114.84|114.4|114.43|116.05|115.35|117.05|116.37|114.71|108.91|106.28|106.3|106.51|106.81|105.58|104.8|101.48|102.17|100.52|100.52|101.02|102.06|102.66|103.65|101.88|103.05||103.02|102.96|101.96|103.67|105.56|105.63|100.11|99.35|99.49||96.26|96.4|102.88|100.57|101.15|104.64|106.73|107.52|109.18|108.64|106.93|107.63|104.58|105.63||107.7|105.93|104.46|102.95|102.46|102.52|102.18|102.24|103.86|102.03|102.31|101.37|101.17|102.52|103.52|106.03|106.45|109.66|106.71|105.71|106.48|105.39|111.95|111.82|114.04|113.85|116.51|118.18|116.09|116.59||116.85|116.54|114.07|112.88|113.38|114.5|113|111.85|111.66|113.86|112.63|114.7|115.55|114.1|115.52|114.63|113.65|117.51|118.95|119.62|117.7|118.3|117.62|115.67|116.68|117.29|116.29|112.37|112.21|114.91|114.7|116.22|111.24|115.54|116.95|112.06|114.75|114.61||115.52|114.93|117.47|117.88|115.33|115.14|115.36|117.21|116.4|114.98|116.31|115.64|117.08|117.82|119.21|117.88|115.8|116.35|116.94|121.08|116.98|117.98|119.24|120.63||124.65|124.85|123.1|124.66|123.84|125.57|127.86|127.1|130.01|127.36|127.39|127.42|128.09|127.66|128.1||125.55|124.46|122.52|118.31|121.5|123.57|123.54|122.86|124.96|126.09|126.18|128.91|126.75|125.18|123.82|124.3|119.51|119.34|121.96|122.62||128.62|131.08|130.64|129.43|128.66|128.56|129.92|129.05|130.08|129.96|130.6|131.52|130.19|132.25|126.83|123.07|122.72|123.13|121.49|124.45|116.52|120.13|121.37|121.13|120.67|119.16|117.69|117.79|116.23|118.64|116.17|115.56|116.64|118.21|119.01|118.22|119.07|119.76|118.12|115.38|118.41|117.84|120.57|118.44|118.43|113.12|111.7|113.62|115.47|116.95|118.04|116.03|118.29|116.9
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||5.89|6.22|6.47|6.12|5.74|5.73|5.87|5.78|5.94|5.83|5.43|5.24|5.31|5.27|5.39|5.45|5.44|4.92|4.69|4.53|4.74|5.25|5.33|5.13|4.96|4.94|5.2|5.16|5.12|4.99|5.38|5.3|5.36|5.22|5.07|5.46|5.33|5.15|4.9||4.61|4.5|4.36|4.29|4.39|4.31|4.37|4.17|4.1||3.71|3.31|3.37|3.23|3.15|3.39|3.65|4.03|4.05|3.68|3.7|3.57|3.65|3.66||3.84|3.68|3.47|3.54|3.57|3.58|3.53|3.505|3.95|3.82|3.83|3.84|3.54|3.97|3.99|4.63|4.85|5.16|5.05|5.08|4.83|4.89|4.81|4.87|5.18|5.01|5.04|5.16|5.21|5.02||5.35|5.45|5.24|5.27|5.53|5.76|5.6|5.54|5.46|5.06|4.76|4.75|4.86|4.35|4.26|4.38|4.42|4.36|4.3|5.26|5.26|5.1|4.96|4.84|5.33|5.48|5.62|5.38|5.25|5.19|5.47|5.64|5.57|5.64|5.49|5.11|4.79|5.02||5.07|5.34|5.61|5.8|5.54|5.76|5.83|6|5.73|5.53|5.32|5.15|5.53|5.77|5.65|5.24|5.09|5.31|5.4|5.45|5.25|5.52|5.84|5.92||6.49|6.46|6.83|7.18|7.05|6.96|7.23|6.8|7.3|7.48|7.42|7.45|7.4|7.37|7.49||7.5|7.3|7|6.93|6.85|6.57|6.64|6.24|6.65|6.68|6.87|7.32|7.05|6.69|6.62|7.16|6.77|6.17|4.75|4.81||4.92|5|5.06|5.05|5.12|5.44|5.79|5.68|5.72|5.64|5.68|5.76|6.24|6.58|6.79|6.93|6.61|6.31|6.03|5.92|5.8|5.84|5.86|5.9|5.83|5.81|5.85|5.78|5.79|5.9|5.85|5.95|5.94|6.02|6.04|5.91|5.91|5.89|5.91|5.67|5.64|5.68|5.94|5.9|6.1|5.97|5.93|5.73|5.8|5.68|5.63|5.6|5.77|5.73
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||18.68|19.6|19.23|19.05|18.82|19.51|19.7|19.29|20.03|19.82|20.08|19.61|19.42|18.45|18.78|18.08|18.09|18.37|17.84|17.54|17.55|17.63|16.68|16.13|16.6|16.97|17.65|17.15|16.81|16.22|16.1|15.73|15.63|15.52|15.6|16.13|16.17|16.19|16.79||16.62|16.26|16.45|17.19|17.44|17.7|17.02|16.71|16.62||17.02|16.85|17.95|17.75|17.59|18.6|18.94|18.97|19.1|18.89|18.95|19.02|18.38|18.43||18.75|18.12|17.48|16.22|17.13|17.36|17.76|18.08|18.99|18.48|19.24|18.87|18.38|18.94|18.32|20.24|19.5|20.43|20.74|21.44|20.97|21.07|20.57|20.535|21.48|21.12|21.65|21.75|21.84|21.47||21.15|21.42|20.87|20.47|20.73|20.87|21.02|22.12|22.23|22.27|22.88|22.28|22.78|21.98|21.92|22.48|22.31|23.03|22.43|22.43|22.82|22.97|22.22|22.18|22.22|22.51|22.35|21.02|20.45|23.5|23.94|24.02|23.68|24.81|24.16|23.01|22.55|22.69||23.8|22.91|23.43|23.01|23.16|22.67|22.16|22.15|21.51|20.62|20.28|20.13|20.36|20.3|20.03|20|18.96|19.26|19.55|19.3|18.3|18.75|19.24|19.51||20.23|20.54|19.91|20.1|19.81|19.77|20.41|20.61|21.12|20.39|19.9|19.94|19.87|20.41|20.3||20.26|19.96|19.62|18.27|18.48|18.17|18.8|18.88|18.89|19.31|19.48|19.77|19.14|19.06|18.26|18.42|16.85|17|16.97|17.63||18.09|18.26|18.47|18.2|18.63|19.05|19|19.04|19|19.01|19.1|19.82|19.66|20.3|19.14|18.8|18.43|18.99|19.34|18.91|18.83|18.98|19.04|19.22|19.02|19|19.17|19.51|19.56|20.21|19.65|19.26|19.05|19.19|19.88|20.08|20.56|21.32|21.9|20.71|21.22|21.33|21.22|21.33|20.92|20.25|19.85|20.14|19.85|20.31|20.33|20.01|20.11|19.84
01616|16533|/equities/loral-space-and-c|R2000GROWTH||11.36|11.43|11.75|11.5|11.79|11.53|11.71|12.01|12.92|13.36|12.86|12.23|12.3|12.04|12.94|12.38|11.44|11.75|11.74|11.82|12.14|11.51|11.51|11.48|11.59|12.3|13.11|13.82|13.3|12.5|12.13|11.52|11.79|11.55|11.16|11.62|11.09|11.16|11.27||10.95|11.17|11.55|12.16|13.3|13.13|13.19|13.43|13.62||13.9|13.56|14.59|14.47|14.76|15.79|16.33|16.8|17.225|15.42|16.88|17.215|17.26|16.73||17.65|16.71|15.3|14.34|14.57|14.58|14.89|15.05|14.06|13.34|13.74|13.12|12.86|12.83|12.54|13.1|12.63|12.59|12.26|11.72|11.24|11.62|11.77|11.84|12.41|12.05|12.5|13|13.19|13.01||13.55|13.58|14.3|14.29|14.52|14.85|15.99|16.33|17|16.55|16.5|16.45|17.1|17.01|18|17.48|17.62|18.42|18.81|22.92|21.51|21.11|19.61|19.19|19.83|21|20.97|20.56|20.98|21.27|21.66|21.84|20.61|20.73|20.56|20.37|19.63|20.05||20.99|21.51|22.93|23.25|22.52|21.76|22.63|23.4|22.74|23.33|23.18|22.89|23.67|23.56|22.65|21.88|21.48|22.01|23.14|23.57|22.85|23.87|23.93|24.5||25.9|26.47|27.09|27.89|28.31|28.68|28.83|28.65|29.62|30.11|28.67|29.21|29.55|30.33|31.17||31.88|31.75|32.9|30.66|31.98|32.11|32.28|31.52|32.02|34.13|32.46|31.5|26.92|26.32|26.05|27.57|28.29|30.78|31.72|33.4||34.71|33.56|34.99|39.5|41.52|44.74|44.31|45.74|47.16|47.68|48.36|49.65|49.23|52.23|55.16|53.49|52.21|51.85|49.82|49.98|48.1|49.12|51.01|48.9|48.87|45.89|44.99|45.11|45.71|45.43|45.11|44.06|43.45|43.24|44.78|44.37|43.84|43.73|43.79|43.01|43.65|43.64|45.37|43.46|40.02|38.4|38.18|37.54|39.2|39.67|39.4|38.53|40.15|40
01617|15522|/equities/bioanalytical-sys|R2000GROWTH||20.52|21.55|20.89|19.99|20.63|20.83|24.71|24.99|25.6|25.73|26.17|24|20.73|19.22|19.66|18.86|18.42|18.44|18.67|18.38|18.68|18.02|17.08|16.75|16.45|16.52|16.9|15.98|14.39|12.38|10.68|10.12|10.46|10.37|10.59|11.28|10.94|10.67|10.39||9.81|9.6|9.56|9.92|11|11.75|11.99|12.03|11.83||11.8|12.04|13.1|12.78|13.03|14.06|14.25|14.81|15.79|15.61|15.92|16.54|14.76|15.3||16.47|15.98|14.69|13.41|13.14|18.33|18.4|17.82|18.61|17.49|16.55|11.96|11.61|12.2|12.43|13.6|14.01|14.96|14.56|14.67|14.25|16.02|17.08|17.28|20.67|21.7|23|24.71|24.01|24.79||25.34|25.91|25.42|24.72|25.2|24.62|23.35|23.3|24.54|24.79|26.18|25.67|24.87|23.01|22.78|22.78|23.12|23.65|23.1|23.76|23.42|22.52|20.34|18.52|20.74|23.04|23.77|23.02|23.21|23.99|25.6|26.15|25.93|26.43|25.11|24|22.67|25.66||23.26|20.29|23.59|28.32|27.89|32.33|38.47|39.78|38.25|35.66|34.06|32.67|33.22|30.76|31.99|27.63|27.18|26.06|26.85|27.72|27.51|29.38|30.71|32.36||32.86|32.16|34.67|35.04|34.52|34.45|35.29|35.39|37.16|40.41|42.07|40.42|41.03|42.99|44.56||45.44|44.11|42.52|39.84|42.21|45.11|48.52|46.98|46.3|48.28|50.08|53.44|45.57|44.02|42.88|46.65|48.04|52|52.61|55.25||55.39|51.57|52.46|57.88|52.98|53.1|54.92|52.75|55.55|51.04|50.98|52.62|52.41|54.72|52.67|51.8|54.74|50.9|48.39|44.39|45.53|46.15|37.66|33.73|33.31|33.2|34.47|34.28|34.32|34.84|34.86|34.65|33.99|33.6|33.18|31.62|30.55|30.84|30.56|29.24|28.62|31.49|32.65|34.32|33.71|34.11|49.93|36.81|35.09|32.5|31.38|30.6|31.74|31.5
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||84.09|86.78|82.33|80.41|78.96|79.48|92.38|119.47|125.32|121.04|120.51|116.63|114.43|108.2|109.03|104.3|102.51|102.7|100.48|103.93|103.57|103.04|101.78|99.77|101.01|102.34|102.74|103|99.12|93.46|91.8|86.91|87.93|93.38|93.56|98.5|101.33|99.61|107.19||101.64|100.6|101.92|102.6|105.75|107.33|99.73|97.46|93.78||94.44|92.31|99.95|99.31|96.7|101.03|102.72|103.49|106.06|108.15|107.27|110.445|107.63|108.4||112.38|105.3|109.72|99.98|76.46|78.17|80.17|80.85|85.25|81.79|83.24|80.68|78.6|80.82|83.52|85.1|86.03|88.4|86.74|84.59|80.85|82.73|79.64|82.17|84.85|82.83|84.31|85.48|88.03|83.05||82.74|83.3|82.39|85.07|81.27|79.46|78.7|80.77|82.16|80.82|80.56|82.97|88.04|84.08|83.6|85.96|86.58|89.6|87.94|90.81|92.9|93.62|89.01|86.56|89.8|92.1|91.86|94.03|94.57|96.57|99.9|100.86|94.52|96.18|95.1|94|89.51|93.95||94.51|107.58|100.71|99.58|94.74|95.41|95.4|98.54|96.26|92.18|93.15|92|92.08|96.49|94.92|92.77|92.12|98.04|101.16|103.18|96.5|95|95.87|98.08||99.5|99.34|99.07|98.03|100.06|100.84|103.16|103.31|106.28|104.67|102.4|103|102.46|103.38|103.5||102.82|103.53|105.44|103.53|107.66|105.23|108.15|107.44|106.45|105.71|105.03|110.25|110.54|108.86|104.78|100.66|97.48|98.14|101.12|102.03||105.39|106.65|109.23|111.38|113.78|123.37|126.41|126.5|126.19|127.19|126.94|127.97|125.52|126.09|120.78|122.41|118.31|119.93|119.49|116.66|115.95|117|119.46|117.33|117.87|116.5|112.66|113.05|113.03|113.05|113.41|115.49|114.56|117.63|118.75|117.71|118.91|119.32|118.66|116.78|123.4|122.98|125.56|121.03|120.56|121.31|119.92|118.88|120.78|121.71|119.5|119.83|122.02|119.56
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||21.52|22.2|21.45|20.35|20.52|21|22.23|21.53|21.97|22.92|23.3|21.29|23.58|18.28|18.65|17.66|17.27|16.73|16.9|15.94|16.85|16.06|13.02|12.29|12.23|11.89|12.02|12.05|11.41|11.1|10.83|11|11.04|11.21|11.71|12.51|12.06|10.9|11.15||11.09|11.01|10.69|11.73|12.47|12.41|13.71|12.6|12.68||12.72|11.24|12.12|11.7|11.88|12.64|13.48|13.42|13.88|13.57|11.5|11.57|10.93|11.08||11.09|10.53|9.66|9.22|9.41|9.07|9.01|8.5|7.91|6.93|7.08|6.2|6.42|6.92|7.31|8.87|9.16|9.25|8.24|7.21|6.53|6.8|6.74|6.82|7.13|7.02|7.39|8.49|9.14|8.52||8.74|9.19|9.25|9.48|9.28|10.41|11.03|10.57|11.92|10.94|11.27|11.3|12.28|12.24|13.06|13.65|13.33|13.32|13.29|13.14|12.53|11.8|10.79|10.2|10.62|10.96|10.76|10.53|9.53|9.22|9.81|9.36|11.72|11.24|10.22|9.76|8.51|8.59||8.99|9.3|9.74|9.82|8.89|8.99|9.6|10.18|9.76|9.53|9.89|9.74|10.54|10.89|10.53|9.63|9.02|9.85|10.17|10.99|10.68|11.43|11.52|11.93||13.08|13.45|14.26|14.41|14.01|14.12|13.85|13.93|14.96|15.9|15.69|15.94|15.74|15.91|16.52||16.43|16.11|16.22|15.41|16.56|16.67|16.94|17.5|17.8|17.27|17.33|18.05|18|17.46|16.87|17.67|17.65|18.02|22.85|22.72||23.68|22.96|24.22|24.73|24.4|26.36|26.65|27.09|26.55|22.11|20.5|21.57|21.87|22.46|22.8|22.93|22.1|22.75|21.33|18.87|18.3|17.84|18.2|17.92|19.05|18.66|20.41|19.41|18.87|20|19.95|19.91|19.17|18.39|18.17|17.05|16.88|16.8|18.1|18.52|17.65|17.62|18.12|17.29|18.01|18.14|18.13|17.72|18.5|18.23|18.12|18.5|19|17.63
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||7.68|8.13|7.89|7.59|7.61|8.3|9.06|9.34|9.86|9.85|10.19|9.14|9.55|8.19|8.87|8.54|8.67|8.77|8.76|8.06|8.17|8.19|7.69|7.67|7.95|7.64|8.02|8.03|7.97|7.2|6.94|6.9|7.07|7.14|6.81|7.25|7.46|7.24|7.33||6.7|7.1|7.23|6.85|6.69|7.06|7.18|7.16|6.7||6.59|6.15|6.18|5.64|5.32|5.87|6.33|6.79|6.75|6.3|6.58|6.78|6.38|6.5||6.29|5.67|5.68|5.33|5.05|5.07|5.69|5.56|5.92|4.93|4.79|4.59|4.13|4.45|4.6|5.02|5.19|5.79|5.6|5.72|5.17|5.44|5.31|5.4|5.93|5.21|5.24|5.38|5.43|5.18||5.52|5.67|5.54|5.6|5.85|6.07|6.14|6.97|7.27|6.56|6.6|6.92|7.04|6.5|6.34|6.66|6.67|6.82|6.65|6.97|6.63|6.3|5.78|5.64|5.99|6.43|6.5|6.32|5.66|5.87|5.98|5.68|5.47|5.66|5.55|5.43|5|5.31||5.66|5.97|6.48|6.6|6.12|6.21|6.52|6.73|6.31|6.21|6.18|5.95|6.39|6.78|6.53|5.83|5.65|6.06|6.35|6.5|6.67|6.83|6.88|7.13||7.53|7.65|8.11|8.28|8.02|7.97|8.23|8.7|9.47|9.01|8.67|8.73|8.35|8.6|9.3||9.26|9.24|9.26|8.69|9.29|9.05|9.4|9.1|9.24|9.56|9.84|10.39|10.22|9.69|9.49|10.41|10.19|10.77|11.22|11.35||12.14|12|12.11|13.04|13.38|14.69|15.69|14.61|14.87|12.83|12.31|13.73|12|12.12|12.82|12.66|12.64|14.14|10.69|11.08|9.76|10.25|10.61|10.25|10.88|10.61|10.24|9.82|9.92|10.1|10.04|9.88|9.72|9.92|10.13|9.93|10.15|9.89|10.5|10.46|10.41|10.64|11.37|11.29|11.57|11.46|11.17|11.03|11.73|11.83|11.64|11.45|11.83|11.77
01621|24424|/equities/antares-pharma|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|5.59|5.58|5.58|5.58|5.57|5.57|5.57|5.56|5.56|5.56|5.56|5.56|5.59|5.59|5.59|5.565|5.56|5.57|5.56|5.565|5.57|5.57|5.56|5.56|5.57||5.56|5.58|3.74|3.75|3.94|4.04|3.96|4.03|3.94|4.03|4.1|4.07|4.09|4.13|4.06|4.06|4|3.94|3.93|3.95|3.95|3.84|3.81|3.81|3.89|3.91|3.9|3.75|3.86|3.9|3.8|3.54|3.46|3.5|3.49|3.43|3.37|3.45||3.49|3.58|3.66|3.71|3.63|3.58|3.65|3.62|3.59|3.51|3.43|3.4|3.46|3.42|3.37|3.24|3.17|3.25|3.31|3.41|3.27|3.35|3.42|3.43||3.57|3.54|3.56|3.51|3.49|3.46|3.38|3.4|3.5|3.57|3.57|3.59|3.55|3.55|3.53||3.56|3.49|3.51|3.36|3.3|3.26|3.26|3.18|3.21|3.23|3.27|3.35|3.34|3.26|3.15|3.26|3.18|3.23|3.24|3.3||3.42|3.41|3.42|3.53|3.4|3.46|3.54|3.6|3.62|3.76|3.78|3.88|3.84|3.8|3.66|3.92|3.71|3.79|3.74|3.54|3.48|3.57|3.68|3.73|3.75|3.66|3.6|3.54|3.45|3.44|3.43|3.4|3.51|3.43|3.48|3.38|3.51|3.58|3.66|3.64|3.66|3.67|3.78|3.79|3.83|3.74|3.7|3.67|3.74|3.61|3.65|3.63|3.67|3.72
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||18.54|18.91|18.29|18.46|18.23|18.98|19.22|19.71|20.51|20.71|20.54|19.76|19.95|19.5|19.69|18.81|18.98|19.13|17.84|18.15|18.38|18.76|19.35|18.01|18.9|18.65|19.08|18.92|18.85|18.67|18.3|17.79|18.33|18.2|18.02|18.36|18.31|18.18|18.38||18.72|18.21|18.46|17.99|17.64|17.24|16.61|16.58|16.7||16.57|16.45|17.91|17.88|19.23|20.9|21.48|21.99|22.14|22.16|21.83|21.89|21.76|21.98||22.5|21.85|22.03|21.93|21.75|21.95|22.04|21.49|22.1|21.52|18.49|17.75|17.81|18.44|18.04|18.83|19.26|18.89|19.18|19.74|20.05|21.15|21|21.49|22.01|22.47|22.5|22.68|22.73|22.1||22.02|21.81|21.16|20.91|20.77|20|17.79|18.07|18.44|17.81|17.44|17.47|18.04|17.77|17.56|17.57|17.61|17.91|18.07|17.99|17.84|17.82|17.64|17.87|17.58|17.64|17.57|16.73|16.71|16.83|17.27|16.82|17.02|16.99|17.04|16.96|17.62|18.42||19.06|19.1|19.79|19.66|19.1|19.12|19.06|18.99|18.8|18.65|18.92|18.46|18.8|18.8|18.61|18.89|18.05|18.51|18.74|18.87|18.58|18.62|19.04|19.5||20.1|20.44|20.88|20.54|20.43|20.68|20.47|21.14|21.63|21.48|21.52|21.5|21.48|21.52|21.52||21.28|21.07|20.87|20.64|20.87|20.31|20|19.89|19.37|19.48|18.44|18.73|19.29|19.29|19.61|20.03|19.05|18.6|19.24|18.8||19.17|19.15|19.39|19.27|19.51|20.06|19.33|20.18|21.22|20.6|19.95|19.21|19.34|19.99|19.38|19.67|19.33|19.64|19.05|19.65|20|20.09|20.27|20.52|20.56|20.52|20.13|19.69|19.9|20.18|19.79|19.64|19.42|19.5|19.72|19.52|20.09|19.86|19.89|19.65|19.82|19.53|19.87|19.84|19.95|20.15|20.15|19.84|19.82|19.53|19.67|19.67|20.15|19.88
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||19.17|20.68|20.63|20.36|19.74|19.27|20.02|20.42|20.62|20.65|20.27|19.8|20.65|19.95|20.27|20.5|20.45|20.49|20.03|18.78|19.28|19.72|20.2|19.59|18.88|18.72|19.82|19.82|20.19|19.18|20.53|20.23|20.38|20.34|20.35|21.15|20.68|19.69|19.56||18.38|17.48|17.45|17.16|17.92|18.52|18.63|17.42|16.49||15.2|14.2|14.82|14.59|14.61|15.56|16.14|16.56|16.86|15.92|16.38|15.22|14.58|14.53||15|14.12|13.9|14.14|14.22|14.79|14.38|14.23|15.49|14.53|14.83|14.06|13.32|14.48|13.82|14.74|15.86|16.89|16.9|16.82|16.77|16.93|16.8|17.09|18.52|18.3|18.34|18.61|18.17|17.55||17.76|18.33|17.72|17.83|19.45|19.79|19.97|19.67|19.98|18.26|16.98|17|16.67|15.71|15.99|16.21|16.24|16.72|15.78|16.4|16.66|15.92|15.54|15.51|16.35|16.43|16.54|15.24|15.56|15.37|15.61|16.16|15.98|16.04|16.41|16.7|15.77|16.05||16.1|17.08|17.56|18.12|16.94|17.53|17.96|18.83|18.48|18.77|18.26|18.25|18.38|19.37|19.83|18.61|18.55|19.79|20.7|21.2|20.76|20.6|21.29|22.03||23.87|23.32|23.68|25.38|26|25.98|27.74|28.31|29.75|29.31|27.1|27.73|26.75|27.19|27.83||28.81|27.96|26.67|26.43|26.24|25.43|27.63|27.44|28.06|27.51|28.33|29.22|29.1|27.17|27.66|28.98|28.01|28.49|28.62|29||30.99|32.83|33.76|34.25|33.45|33.27|33.33|33.04|33.44|33.71|33.22|33.21|33.33|33.45|33.33|33.16|31.58|30.81|29.51|29.95|28.55|29.01|29.53|29.01|28.94|29.04|29.75|29.61|30.15|31.1|31.16|31.23|30.48|30.97|30.44|28.95|29.94|29.93|29.55|29.64|29.53|30.33|32.3|32.26|33.67|33.05|32.29|31.6|32.58|32.64|31.26|31.28|32.66|32.02
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||89.99|93.56|91.75|93.55|96.08|96.23|95.49|94.61|95.85|96.17|94.41|93.19|93.91|93.38|93.39|93.36|92.69|95.18|95.69|95.19|92.81|93.9|94.95|93.86|93.69|93.9|95.23|92.03|92.04|89.86|89.94|88.38|86.39|86.45|88.2|87.63|87.15|84.18|84.99||84.62|83.28|85.06|83.12|87.03|86.18|81.73|78.29|75.3||77.81|76.83|78.23|77.15|78.25|81.41|81.02|81.69|83.71|83.04|82.56|83.74|80.73|83.5||83.83|85.47|85.95|85.18|83.52|84.54|83.09|81.74|83.14|81.93|81.54|81.82|78.05|80.75|78.39|80.29|80.49|85.32|82.34|84.31|84.28|84.88|84.4|86.01|88.61|85.12|90.34|92|90.35|89.18||89.46|88.82|86.84|88.79|89.3|89.34|86.07|86.12|87.9|90.83|93.29|90.33|88.4|82.98|81.53|81.44|79.95|80.91|79.94|81.35|81.3|78.23|75.92|74.5|78.16|80.59|81.03|80.61|80.58|81.77|80.43|81.29|84.83|85.04|84.84|75.15|70.43|71.43||71.84|73.58|76.52|76.9|75.15|75.78|76.41|77.07|76.49|74.62|76.3|75.83|77.79|80.02|79.83|76.19|73.5|75.8|77.77|80.03|77.24|79.16|79.24|80.49||85.05|84.94|84.64|87.2|87.06|85.78|87.63|88.68|90.93|93.6|93.51|93.37|93.78|93.65|95.36||93.31|91.37|89.94|87.76|90.67|86.98|91.01|90.9|91|91.85|91.54|93.23|92.19|89.51|84.68|88.75|85.21|87.22|88.71|91.39||100.02|101.89|102.86|100.37|103.58|102.84|102.44|102.89|102.87|105.18|105.9|105.32|103.64|102.03|101.11|98.68|93.04|96|93.5|87.49|83.56|82|82|82|79.5|78.39|77.2|77|77|77|76.66|75.43|73.22|75.13|74.72|74.59|75.74|77.03|78.96|79.75|82.27|82.64|85.83|83.02|84.55|83.84|83.69|82.76|86.56|85.02|86.5|85.75|87.14|86.53
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||29.54|31.05|30.26|29.76|29.85|30.64|32.05|32.08|33.09|32.99|33.46|32.95|32.54|31.4|32.31|31.7|31.69|31.11|30.89|32.69|32.64|32.62|32.48|31.5|31.74|32.42|32.13|31.37|31.37|30.31|30.41|30.24|30.6|30.39|30.37|30.62|30.17|30.24|30.57||29.65|28.46|28.14|28.6|29.3|29.2|28.49|26.23|25.61||25.56|26.04|28.32|28.53|29.08|31.2|33.09|32.94|33.61|33.36|33.65|34.15|34|34.49||34.81|34.38|32.97|31.37|32.25|33.02|32.72|31.88|34.03|32.89|33.33|32.76|30.88|33.18|33.34|33.21|33.97|35.71|33.73|33.05|32.43|34.16|32.37|33.35|33.91|32.36|33.74|34.21|34.06|32.77||33.2|33.17|32.16|31.45|31.02|31.07|30.99|32.02|33.09|32.74|32.38|33.91|34.98|33.83|33.69|34.38|36.03|37.79|37.4|38.39|37.81|37.16|36.75|35.47|37.89|38.28|38.1|37.18|37.06|38.9|39.06|40.11|39.04|38.61|38.32|36.82|35.28|36.32||37.93|38|39.31|39.4|38.96|38.58|38.78|41.09|39.88|39.2|38.82|41.77|42.68|41.48|42.25|41.2|39.9|40.22|42.25|42.69|40.58|41.52|43.42|45.2||49.04|49.38|42.38|42.15|41.09|39.76|41.88|43|43.81|43.11|44.73|44.55|45.13|44.69|44.17||43.42|43.39|41.96|40.58|41.97|43.17|44.17|43.28|43.86|44.61|43.91|44.33|44.12|44.31|42.21|42.08|39.84|39.99|41.47|42.19||43.54|43.97|42.65|43.49|44.11|43.81|43.41|42.25|42.65|41.89|41.47|42.62|42|42.4|41.5|41.55|40.69|41.6|40.15|40.26|40.03|40.35|41|41.1|40.85|40.92|40.17|40.32|39.89|40.5|39.13|38.78|38.37|38.9|39.31|39.06|38.67|38.74|38.84|38.92|40.21|40.24|41.45|41.18|41.13|40.91|40.61|40.83|42.54|42.11|41.24|40.94|41.38|41.53
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||13.22|14.52|14.7|14.47|13.68|14.32|14.53|15.24|15.53|16.94|16.9|16.18|17.18|15.74|17.12|17.05|16.26|14.97|14.75|14.37|14.95|15.68|15.78|14.97|14.28|13.58|14.63|15.19|15.29|14.45|15.97|14.71|16|16.23|15.34|16.06|16.23|16.36|16.35||15.48|14.25|13.89|13.68|13.84|13.43|12.82|11.66|10.72||10.57|10.32|9.86|9.44|9.23|9.64|10.36|10.24|10.86|13.87|13.85|13.56|11.73|11.76||15.33|13.21|13.09|14.09|15|14.22|14.03|13.72|14.2|12.65|13.09|12.23|12.27|13.17|12.01|12.76|15.19|15.69|15.23|15.43|14.49|15.16|15.75|15.36|16.55|16|15.57|15.53|16.15|17.11||19.04|20.39|20.42|20.42|21.24|21.77|21.4|21.21|22.43|20.17|20.82|21.51|21.96|21.41|20.09|19.31|18.39|19.5|18|20.41|18.6|17.89|17.06|17.64|19.62|19.9|19.08|17.47|16.99|16.04|16.38|17.47|16.65|15.84|16.14|15.71|14.89|15.24||15.35|15.71|16.87|17.08|15.65|16.31|16.29|16.4|15.22|15.64|15.09|14.86|15.41|15.97|16.06|15.27|15.8|16.56|17.12|17.36|16.8|17.09|17.02|17.25||17.6|17.03|17.52|18.35|18.04|18.52|19.04|22.75|23.11|23.55|23.1|23.51|23.43|23.23|23.05||23.48|23.07|23.25|22.72|22.96|22.74|23.46|22.97|23.1|23.31|23.25|24.92|23.58|23.04|22.37|21.85|19.99|21.75|22.19|23.15||23.97|24.84|24.54|25.12|24.39|24.26|25.66|23.79|24.36|23.69|24.14|24.37|24.79|24.53|24.94|24.85|23.99|24.48|23.62|23.65|23.58|24.43|24.69|24.54|23.16|23.49|23.48|23.77|23.97|24.33|23.28|23.95|25.55|26.23|28.81|28.56|30.01|28.88|30.24|29.8|29.87|29.78|29.5|29.26|29.62|28.4|27.44|26.84|29.49|29.43|28.03|28.46|28.48|30.73
01627|20978|/equities/alexanders-inc|R2000GROWTH||239.09|248.58|247.81|244.79|246.14|253.23|255.93|257.21|259.71|260.36|260.13|258.98|254.92|255.28|249|248.64|256.49|255.95|253.3|247.3|243.51|240.43|234.65|234.76|232.39|232.51|232.76|228.64|234.92|232.75|235.56|232.31|229.93|232.48|231.39|229.67|231.14|226.8|228.59||229.04|222.16|224.49|221.9|229.62|225.34|222.37|215.49|217.58||216.5|216.79|221.74|217|221.34|230.87|233|234.85|239.45|234.76|239|242.2|242.71|242.25||248.44|243.95|246.8|238.35|234.22|232.75|228.74|233.41|236.57|235.42|234.1|231.6|229.42|233.25|239.52|241.15|248.13|249.01|249.54|246.28|248.17|256.99|252.45|258.99|263.29|260.35|263.13|265.95|264.23|259.64||261.98|260.87|260.97|255.43|257.57|255.01|257.36|255.01|258.67|260.99|256.23|258.6|259.11|254.15|251.01|251.22|249.71|250.11|250.43|250.37|251.34|249.98|249.91|249.84|250.94|250.82|252.9|250.27|247.02|251.87|253.02|252.08|250.5|253.42|257.15|254.02|254.68|259.25||258.83|259.99|261.02|256.85|255.02|258.95|257.45|261.02|260.81|257.67|258.72|262.5|262.67|263|263.27|267.17|264.12|262.07|262.5|256.03|254.7|255.36|256.87|259.38||262.49|261.11|261.38|265.98|266.5|270.27|271.51|271.06|270.72|266.67|260.3|260.17|258.84|255.86|258.07||260.09|255.24|254.71|250.16|252.69|251.35|253.85|247.8|255|258.5|259.9|265.78|264.85|263.46|257.5|262.81|255.45|255.59|259.48|262.3||270|270|267.66|267.99|269.53|271.2|270.87|273.29|270.34|273.75|273|276.28|276|279.14|276.51|281|275.46|277.06|278.78|282.61|281.68|285.04|286.4|285.78|280.76|278.23|277.02|277.02|277.67|277.96|278.06|273.95|270.1|271.37|271.38|269.57|267.66|266.54|264.14|260.62|264.25|263.13|263.56|263.34|262.75|258.8|256.46|256.54|256.46|256.2|253.75|254.31|257.68|253.82
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||9.07|9.29|9.48|9.31|9.22|9.44|9.7|9.25|9.72|11.29|11.3|10.22|10.11|9.09|8.52|8.5|7.01|6.75|6.49|6.28|6.86|7.41|7.55|7.37|7.15|7.99|8.52|8.92|8.39|7.8|7.98|8.03|8.43|8|8.09|8.38|7.21|7.16|5.88||5.33|5.49|5.42|5.76|7.34|5.96|6.23|5.46|4.84||5.39|4.86|5.04|5|4.86|5.01|5.79|6.15|6.2|5.06|5.08|4.71|4.66|5.02||4.92|4.75|4.99|5.05|5.18|5.29|5.1|5.28|5.99|5.21|5.58|6.21|5.79|6.12|5.81|6.22|6.61|6.99|7.29|7.64|7.07|7.59|7.62|8.03|8.91|8.88|8.97|9.7|10.44|10.08||9.9|10.59|10.3|11.2|12.62|13.35|13.96|13.59|13.76|13.41|12.89|12.92|13.71|13.4|14.27|15.57|14.19|12.99|12.1|12.51|12.07|11.89|12.05|12.43|13.83|14.63|15.15|14.5|15.84|15.28|15.91|17.11|16.92|17.4|17.17|16.4|16.22|16.72||16.83|16.48|17.88|18.38|18.08|19.1|19.37|20.51|18.66|18.02|17.49|17.25|17.02|18.6|17.81|16.64|16.29|17|18.19|18.54|17.76|17.93|18.48|18.79||20.23|19.88|21.58|22.07|21.89|21.41|23.35|22.74|24.22|24.68|24.84|26.05|25.78|25.08|25.42||25.39|24.15|26.66|26.17|25.13|24.14|25.83|24.97|25.5|25.1|25.37|26|25.94|25.23|25.1|25.76|25.36|26.55|25.51|26.97||27.23|28.52|27.8|29.54|29.78|34.34|34.93|35.14|35.18|34.58|33.08|29.41|28.32|28.4|28.2|28.45|27.79|26.9|26.3|27.34|26|26.05|26.5|26.19|26.45|26.57|26.5|26.52|27.27|27.47|27.97|27.68|28.02|27.51|28.77|30.7|29.27|29.63|32|33.02|31.35|31.85|32.63|32.91|33.36|31.06|34.24|34.09|40.5|39.22|40.04|40.62|38.9|37.67
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.22|3.11|3.31|3.38|3.27|3.48|3.63|3.59||3.78|3.8|3.48|3.39|3.6|3.68|3.78|3.93|3.96|4.06|4.1|4.21|4.27|4.11|3.98|4.06|4.12|4.25|4.13|4.23|4.19|4.44|4.49|4.42|4.4|4.56|4.48|4.45|4.45|4.49|4.49|4.54|4.56|4.52|4.54|4.42|4.71|4.64|4.6|4.57|4.65|4.66|4.75|4.1|4.09|4.02|3.84|3.71|3.91|3.87|3.94|3.71|3.84|3.6
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||5.04|5.16|5.26|4.95|5.01|5.16|5.27|5.28|5.17|5.31|5.36|5.09|5.08|5.07|5.17|5.17|4.38|4.33|3.76|3.79|4.45|4.57|4.18|4.17|4.4|4.31|4.07|2.6|2.61|2.68|2.55|2.4|2.41|2.45|2.49|2.6|2.88|2.56|2.75||2.59|2.57|2.71|3.16|3.17|3.23|3.33|2.96|3.09||2.42|2.87|3.07|3.01|3.3|3.6|3.86|3.8|3.8|3.47|3.32|3.11|3.05|3.64||3.86|3.26|3.25|3.12|2.86|2.3|2.67|2.81|3.17|3.24|3.55|3.88|3.83|4.45|3.9|4.1|3.22|3.75|3.77|3.57|3.37|3.87|4.31|4.46|4.75|4.33|4.31|4.33|4.25|4.3||4.45|4.79|4.54|4.68|4.96|5.08|5.34|5.61|5.91|5.83|5.76|5.72|5.96|5.55|5.48|5.66|5.3|5.26|5.14|5.34|4.83|4.51|4.7|4.63|5.6|6.35|6.64|6.95|6.4|6.36|5.57|5.67|5.52|5.7|5.49|4.67|6.07|6.66||6.63|6.65|7.53|8.27|8.1|8.66|9.44|10.2|9.14|8.96|9.04|9.4|9.6|10.46|10.79|10.63|10.59|11.18|12.28|13.19|13.99|13.73|13.99|14.22||15.02|15.13|15.51|16.22|15.36|14.66|13.97|14.95|15.81|15.7|15|14.73|13.81|14.23|14.09||14.84|14.58|15.28|15.97|16.04|14.29|14.52|13.65|12.46|10.6|10.4|10.91|11.11|10.46|10.35|11.06|10.73|11.37|11.74|11.83||12.43|12.36|11.44|12.4|13.18|13.13|12.38|13.49|13.87|13.63|14.38|13.5|13.64|14.2|29.76|31.18|28.62|27.88|27.15|26.89|26.32|27.59|27.58|26.69|27.4|26.83|26.75|25.55|25.5|25.74|25.01|24.7|24.34|24.9|23.85|23.35|23.45|23.61|26.65|26.21|28.28|29.29|29.79|29.3|31.04|30.67|30.2|29.49|30.75|28.83|28.85|28.8|29.78|28.79
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||43.01|44.88|45.07|44.66|44.56|45.91|48.84|48.63|48.86|48.22|48.81|46.7|45.1|43.39|44.61|44.15|44.04|44.47|45.81|46.9|46.79|46.09|44.49|44.59|44.12|43.93|43.73|43.29|43.02|40.72|40.28|39.43|39.6|39.72|39.73|39.58|40.14|39.27|40.02||39.95|38.75|38.57|39.45|41.11|39.87|39.11|39.5|40.1||40.6|38.75|42.14|41.94|42.24|44.33|46.3|45.79|46.48|46.55|44.43|43.88|41.85|41.76||42.32|41.73|40.28|39.6|39.98|38.29|38.06|39.67|39.73|37.51|38.57|38.32|37.24|38.47|41.79|42.69|43.42|43.92|39.25|39.28|37.84|39.33|38.59|38.73|40.1|40.15|40.44|40.58|40.82|39.24||39.17|40.1|39.54|40.13|39.17|40.31|41.11|42.45|44.27|43.9|42.95|45.63|47.04|45.55|46.11|46.11|46.7|48|48.2|49.26|49.18|48.6|47.4|45.16|46.61|48.53|49.37|48.52|46.94|47.94|48.69|48.66|47|48.32|48.93|46.61|45.75|49.01||51.02|52.14|52.39|52.08|49.52|49.94|51.09|53.03|52.04|51.09|51.2|52.26|53.97|54.82|54.8|53.71|53.26|55.99|58.08|58.18|56.46|57.37|59.13|60.01||62.2|63|63.52|64.27|64.15|63.58|65.23|65.99|67.96|66.62|66.68|66.97|67.85|68.15|67.65||66.78|67.02|65.89|64.89|66.67|68.32|69.39|69.74|71.66|72.3|72.62|73.84|72.22|72.26|69.03|69.71|69.5|67.9|71.8|72.4||78.67|78.25|77.08|75.16|74.31|73.98|74.46|73.82|75.82|75.49|74.37|75.84|76.59|75.61|73.41|73.96|69.55|67.05|65.16|64.63|64.13|71.74|72.81|72.58|73.23|73.64|72.06|71.83|74.13|75.32|74.01|72.87|73.58|72.37|71.91|69.89|69.74|69.83|69.41|69.65|68.91|66.75|68.5|66.5|67.96|66.92|66|67.05|68.95|68.44|68.83|67.6|69.84|68.83
01632|16120|/equities/forrester-research|R2000GROWTH||41.78|42.62|42.58|42.44|43.4|44.36|44.78|44.28|44.69|45.24|44.96|43.44|43.14|41.77|42.76|42.74|44.08|46.14|46.62|47.53|46.49|50.64|50.16|49.39|48.52|48.47|48.42|47.99|47.23|45.56|46.36|45.24|45.5|45.33|46.56|47.07|47.49|48.14|47.72||47.61|47.84|46.81|46.72|47.73|47.66|44.9|45.57|45.34||43.87|43.15|44.75|44.5|45.28|47.58|48.49|49.26|50.93|50.5|51.33|52.22|52.03|52.33||51.8|51.01|50.95|50.75|49.79|49.12|48.86|49.17|51.16|50.43|50.39|49.75|50.82|50.76|51.33|53.84|52.45|55.47|55.07|55.12|55.69|57.25|55.45|56.7|57.35|57.56|58.63|58.22|57.42|55.92||55.75|55.18|55.27|54.82|56.23|57.3|58.02|57.99|57.38|57.35|56.42|56.69|56.48|54.6|54.36|53.95|52.2|52.97|53.8|53.25|53.22|52.44|52.34|51.74|50.34|51.3|52.06|51.15|52.4|52.69|52.18|52.13|50.33|51.93|51.74|51.24|50.52|51.33||52.79|52.69|52.34|52.56|52.09|51.73|52.09|53.75|53.95|53.48|53.27|53.35|54.54|54.67|55.02|53.92|53.75|54.83|55.5|56.78|55.25|54.44|55.23|54.79||56.38|57.08|56.43|55.54|55.92|57|58.68|58.77|59.45|58.94|58.73|59.35|60.5|59.87|59.58||58.7|58.59|57.93|57.76|58.07|58.48|57.97|57.06|56.62|56.89|56.78|57.53|57.22|57.04|56.72|57.26|55.41|56.44|57.73|58||60.73|60.31|60.12|58.2|57.52|58.07|58.46|58.86|58.06|59.56|59.42|58.12|58.72|58.1|56.72|54.15|53.8|53.11|53.25|52.75|52.2|52.27|51.1|51.75|51.11|51.09|51.18|51.96|51.24|50.77|49.85|50.4|50.15|50.77|50.49|49.12|49.09|48.68|49.6|49.26|51|50.86|50.86|50.27|49.71|49.01|48.05|47.4|46.81|47.3|46.53|46.48|46.62|47.5
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||42|44.89|41.89|41.29|39.77|41.84|42.45|40.57|42.95|43.84|43.39|40.81|37.81|35.64|38.94|42.62|43.25|43.36|42.02|41.88|42.01|40.4|40.13|36.85|37.53|37.55|39.52|38.95|37.14|34.54|35.12|34.16|33.29|32.92|33.13|34.69|33.08|30.43|30.63||30.12|33.34|33.09|34.34|35.36|34.05|33.15|33.49|33.9||33.13|32.5|35.34|36.27|35.41|37.84|39.45|41.09|42.87|42.83|42.69|44.6|43.29|43.93||46|42.62|39.01|37.24|39.62|40.08|40.32|39.91|40.58|38.54|38.75|33.2|32.65|35.61|35.42|38.54|45.2|47.62|45.04|44.85|42.9|44.56|41.74|41.92|43.97|43.41|44.6|46.21|46.96|45.78||44.89|46.32|44.42|44.21|44.98|47.02|46.44|49.24|53.46|53.2|54.65|63.02|65.3|64.95|65.16|65.72|60.61|63.73|56.94|57.76|56.35|54.13|48.65|44.94|48.37|48.6|48.98|46.94|45.13|46.92|52.12|53.39|51.03|53.77|53.4|53.84|50.17|50.17||52.92|53.33|57.76|58.88|51.65|51.14|54.59|57.2|52.73|47|46.25|44.44|46.84|46.83|45.03|40.64|40.53|43.43|41.55|43.35|42.78|44.51|46.56|47.84||50.79|49.47|50.66|51.37|51.96|54.32|56.8|54.33|60.87|62.21|60.56|60.52|62.09|58.77|61.49||55.25|53.88|52.74|49.87|50.56|50.42|53.16|49.46|48.65|54.38|54.25|53.69|54.38|47.85|49.95|51.5|50.74|49.12|46.06|43.1||45.61|45.79|46.61|44.63|44.58|44.56|45.47|44.33|45.61|45.73|42.57|43.48|44.17|42.56|38.52|37.19|37.12|36.91|34.65|35.26|32.54|32.83|33.24|31.8|32.82|31.83|31.7|32.06|31.8|31.44|30.46|30.68|31.41|31.53|32.18|31.24|31.51|30.65|31.83|31.37|31.22|32.48|33.61|31.63|30.66|28.62|27.77|27.76|28.86|29.17|28.46|28.37|28.62|28.68
01634|41007|/equities/national-research-corporation|R2000GROWTH||33.82|35.03|35.11|35.43|35.66|36.2|36.15|35.89|36.14|36.22|36.04|35.43|35.5|34.54|35.87|35.83|35.63|37.14|38.5|38.71|37.9|38.25|38.74|38.74|38.26|37.71|38.33|37.85|37.51|36.64|37.33|36.12|36.3|36.48|36.99|37.61|37.26|37.25|38.61||38.86|38.28|38.36|39.35|39.55|38.9|38.34|37.02|36.86||36.39|35.54|36.12|34.63|36.13|36.62|35.1|36.79|35.11|36.92|36.24|36.29|35.37|35.89||34.76|33.94|32.45|33.01|32.69|32.56|31.93|32.46|33.47|33.23|33.42|32.91|32.48|33.18|33.18|33.32|31.87|32.72|33.72|34.55|34.3|35.33|35.07|36|37.26|37.37|38.29|39.72|39.69|39.1||38.97|39.36|39.78|39.37|39.6|40.19|40.9|40.16|40.07|39.95|39.65|38.86|39.74|38.55|38.23|38.39|38.6|39.87|39.31|40.17|38.96|38.32|37.19|36.57|36.9|37.79|38.42|37.69|36.33|37.13|38.27|39.18|39.04|39.78|41.95|40.5|39.46|39.54||39.15|39.57|40.24|40.14|38.12|37.85|37.03|39.05|39.9|39.65|40.05|39.45|39.65|39.16|41.6|39.76|39.2|37.89|39.1|40.58|38.88|37.77|37.64|37.54||38.21|38.66|38.67|39.88|40.83|40.76|41.31|41.54|41.67|42.25|41.52|41.88|42.17|42.43|42.5||41.51|40.51|40.07|40.7|42.07|42.23|42.32|41.69|42.55|42.42|41.77|41.64|43.07|42.99|42|42.2|41.83|40.05|40.65|41.23||43.11|42.42|41.72|42.54|44.16|45.2|45.88|46.41|47.715|48.5|48.35|48.72|48.52|49|48.3|48.99|47.18|45.92|43.3|43.21|42.75|44.16|43.57|43.32|43.6|43.82|43.41|42.66|42.88|43.5|43.41|44.15|43.5|42.74|42.41|41.62|42.93|42.15|42.6|42.17|43.18|43.67|44.69|45.16|45.78|45.89|46.53|46.29|47.83|47.96|47.75|47.46|48.07|48.99
01635|16540|/equities/liquidity-service|R2000GROWTH||17.34|18.22|18|18.32|18.14|19.36|19.82|19.42|20.12|19.79|19.72|19.24|18.67|18.19|19.17|17.89|18.17|22.41|21.48|22.38|20.13|19.69|19.31|19.8|19.78|19.23|19.47|18.83|17.8|16.89|16.51|15.72|16.47|15.79|15.49|15.79|14.85|14.16|14.67||14.12|13.44|13.61|14.26|14.61|13.96|14.05|13.82|14.2||13.7|13.35|14.22|13.37|13.53|13.66|13.96|14.1|13.89|13.79|13.68|13.82|13.51|13.56||13.64|13.74|13.62|13.14|13.72|13.35|13.02|13.07|13.96|13.55|12.9|12.24|11.65|12.72|12.61|12.84|14.44|14.78|14.68|14.95|14.42|15.34|15.1|15.06|16.17|16.5|17.29|17.94|18.58|18.13||18.02|17.87|18.06|17.6|17.6|17.22|16.75|17.16|17.48|17.44|17.12|18.13|19.49|18.64|18.81|18.64|18.34|18.44|17.71|18.32|18.52|17.89|16.92|16.6|16.34|17|17.44|17.15|16.74|17.06|17.07|17.63|16.86|17.23|17.08|17.24|16.31|15.72||16.1|16.26|16.35|17.19|16.38|16.41|16.25|16.44|16.15|15.46|15.65|16.64|18.14|19.21|19.03|18.29|17.9|17.75|18.12|18.59|17.36|17.51|18.42|19.41||21.08|21.32|21.03|21.95|21.43|21.45|21.1|21.1|22.33|22.23|22.08|21.92|21.3|21.16|21.96||21.51|21.6|21.3|21.28|20.95|21.38|22.3|20.83|19.72|20.01|20.9|22|22.2|21|20.87|21.44|21.735|22.67|24.35|25.08||26.31|26.16|27.46|26.68|26.4|26.54|25.9|25.58|25.9|24.32|23.92|23.77|23.14|23.64|22.91|21.95|21.7|21.7|22.08|21.46|20.43|20.92|21.68|20.49|21.09|20.85|21.05|20.92|20.47|20.33|20.26|20.08|20.27|20.85|20.97|20.66|21.92|21.54|21.68|21.61|23.2|24.13|25.22|24.13|23.99|23.42|22.73|23.65|24.24|24|23.97|23.31|24.43|24.24
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||13.3|14.13|14|14.04|14.17|14.75|15.39|15.29|15.95|16.01|15.58|15.12|15.1|14.52|15|14.89|15.05|15.27|15.29|15.06|14.39|14.12|13.96|13.91|14.28|14.31|14.58|14.28|13.68|13|13.05|12.7|12.74|13.09|13.24|13.81|13.97|13.65|13.74||13.93|13.88|13.73|14.03|14.21|14.21|13.98|13.54|13.91||13.56|13.65|14.2|13.63|14.05|14.21|14.68|14.98|15.21|14.66|14.74|15.21|14.45|14.42||14.77|14.28|13.63|13.61|13.6|13.9|14.34|13.5|14.03|12.58|13.16|13.02|12.87|13.45|12.99|14.01|15.43|16.28|15.74|15.4|15.17|15.66|15.48|16.04|16.74|16.59|16.94|18.42|19.18|18.86||19.19|19.26|19.26|19.33|19.41|20.45|20.7|21.14|21.88|20.7|20.48|20.48|20.78|20.67|20.96|20.97|19.8|20.07|19.65|20.01|18.87|18.27|18.56|18.13|18.72|19.65|19.39|20.37|20.73|20|18.95|19.35|20.01|20.92|18.68|18.31|15.04|16.31||16.46|16.96|17.28|17.08|16.98|17.09|16.85|17.29|17.05|16.7|16.48|16.3|16.8|17.03|16.76|16.33|16.19|16.75|16.86|17|16.97|17.09|16.87|16.72||16.87|17.29|16.93|18.35|18.21|18.51|18.62|18.91|19.98|19.65|19.4|19.3|19.28|19.57|19.66||19.84|19.61|19.71|19.07|19.65|19.13|19.55|19.44|19.47|19.44|19.93|20.4|20.33|20.73|20.29|20.69|19.99|19.71|19.97|20.09||20.71|20.36|20.23|20.22|20.8|21.25|21.46|21.82|21.74|21.68|21.63|22.17|22.45|22.37|21.44|23.28|22.69|22.58|21.39|21.65|21.48|22.4|22.36|22.48|22.7|22.75|22.79|22.24|22.48|22.74|22.18|22.34|22.41|22.23|22.2|21.98|22.18|22.09|22.57|22.31|22.64|22.43|23.26|22.76|23.11|22.52|22.33|22.5|22.61|22.46|22.57|22.08|23.64|22.7
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||19.2|19.45|18.95|18.99|18.58|18.79|19|19.1|18.83|18.71|19.55|19.28|18.43|18.07|16.69|16.38|16.27|16.95|17|16.28|16.5|16.15|15.97|15.29|15.46|14.83|15.39|15.83|15.46|14.95|14.66|14.48|14.44|15.13|15.43|15.6|15.71|14.63|15.21||16.22|15.59|16.1|16.56|16.38|15.62|15.61|16.29|16.96||15.96|17.14|18|17.83|17.88|19.42|19.93|20.31|20.02|17.96|17.48|17.2|17.19|16.4||16.74|16.04|15.89|15.54|15.66|16.03|15.54|15.76|15.66|15.28|15.19|14.38|14.79|13.68|13.36|14.64|14.35|16.26|15.59|14.82|14.67|15.5|14.8|14.46|14.55|14.85|15.23|15.75|15.47|15.61||14.54|14.76|14|13.9|14.21|13.7|13.37|13.2|13.36|13.48|13.02|12.84|12.58|12.07|12.32|12.2|11.96|12.33|12.19|12.15|12.12|11.82|11.88|12.27|12.82|13.52|13.38|13.21|12.07|12.29|11.92|12.56|12.19|13.6|13.54|13.99|14.71|14.81||14.91|14.86|14.78|14.96|14.8|14.79|14.33|14.57|14.12|14.45|14.55|14.22|14.68|14.99|14.1|13.49|13.6|13.43|14.64|14.54|14.64|15.83|16.49|17.48||17.6|17.24|17.21|17.64|17.47|17.68|17.21|16.86|17.45|16.99|16.49|15.89|15.93|15.67|15.18||14.89|14.85|14.91|14.24|13.8|13.35|13.71|13.4|13.48|14.06|13.73|14.47|14.52|14.23|13.54|13.65|13.04|13.54|13.61|13.31||14.14|13.76|13.34|13.2|14.4|14.82|15.66|15.98|15.76|15.41|15.67|16.33|16.04|16.08|15.35|15.68|15.47|16.12|15.46|15.73|15.69|16.4|16.99|16.39|16.55|16.47|16.51|16.33|16.16|16.52|15.64|15.48|15.3|15.36|15.14|15.14|15.72|16.31|15.97|15.72|15.55|16.16|16.59|15.38|15.61|15.16|14.44|14.55|14.91|15.04|15.5|15.15|15.53|14.97
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||27.62|28.45|27.46|26.28|26.16|28.27|28.7|28.99|31.11|30.98|30.48|30.47|29.96|29.44|30.23|28.93|33.15|32.59|31.6|31.13|30.52|31.91|31.85|31.02|32.27|32.31|32.65|32.56|31.2|29.95|29.65|28.76|29.24|29.15|28.43|29.26|29.58|28.72|29.43||29.47|29.12|29.12|30.31|30.56|30.78|28.72|28.76|28.25||28.21|28.1|30.72|30.28|30.39|33.07|34.5|35.7|36.76|36.26|36.44|38.09|38.59|39.26||39.53|38.94|39.94|38.51|40.21|40.54|41.81|41.07|40.39|35.86|35.24|33.94|31.83|32.4|31.41|32.45|32.95|35.07|33.65|33.34|32.63|33.44|32.8|34|35.79|35.48|36.81|38.12|39.85|37.69||38.05|38.92|38.41|38.17|38.06|37.58|38.57|39.38|42.05|41.22|40.63|42.69|43.19|41.59|42.35|41.43|40.32|39.79|38.98|40.5|40.34|39.85|38.81|41.19|38.5|39.72|38.89|38.85|39.96|41.83|42.5|43.44|41.25|41.45|40.86|41.06|40.03|37.57||38.5|37.41|37.95|44.66|42.33|43.36|42.98|42.77|41.5|39.69|40.12|40.51|41.2|42.02|42.63|40.16|38.56|38.27|38.73|37.27|35.97|38.94|40|40.56||42.2|41.96|41.22|41.71|41.39|40.62|37.91|38.39|39.19|37.2|34.44|35.68|34.45|35.05|35.19||35.92|34.77|35.07|33.5|35.31|34.08|34.33|35.39|37.09|39.07|38.84|39.99|40.79|39.75|38.55|37.04|35.44|38.61|39.51|39.26||41.22|41.83|44.25|43.37|44.35|45.73|46.85|48.61|46.69|47.05|47.21|48.72|48.71|49.1|42.97|43.16|42.13|41.27|39.79|40.62|39.83|41.47|42.6|43.15|44.5|46.09|45.35|44.66|45.2|47.21|46.16|45.26|45.2|45.91|45.85|45.19|45.98|46.36|47.34|46.59|47.33|48.14|47.92|47.29|46.64|45.83|45.21|46.38|46.38|47.29|47.42|46.56|46.98|45.86
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||10.12|11.23|10.67|10|10|10.32|10.51|10.91|10.91|11.8|11.91|10.69|13.31|10.27|11.14|10.89|10.69|10.14|8.94|8.86|9|9|9.02|8.97|8.99|8.89|9.57|9.44|9.25|9.59|10.23|10.07|10.7|10.57|10.21|10.72|10.94|10.35|10.71||9.81|8.95|8.63|8.55|8.53|9.54|8.45|7.61|7.4||7.29|7.22|7.33|7.08|6.72|7.4|7.96|9.14|8.82|8.65|9.02|9.25|8.36|8.88||8.85|7.98|7.5|7.12|7.62|7.74|7.75|7.63|8.32|8.59|8.7|7.43|7.02|7.71|8.04|9.29|9|9.04|8.53|8.46|7.28|7.775|8.08|7.99|8.69|8.74|9.15|10.2|10.76|10.75||11.46|12.75|12.02|12.1|12.33|12.95|13.25|15.17|16.07|15.86|15.24|15.03|15.09|13.79|13.49|14.18|15.1|15.39|14.17|15.52|14.32|12.96|12.01|11.88|12.35|13.22|13.55|12.05|11.99|12.5|13.18|13.84|13.79|15.32|14.76|13.59|11.89|12.83||12.8|14.14|15.65|16.01|15.41|16.4|16.77|17.74|16.61|16.59|16.26|15.23|17.83|17.37|15.73|14.02|13.36|14.13|15.16|15.92|15.61|15.92|15.52|15.59||19.59|19.29|20.5|20.5|19.02|18.65|18.96|19.76|21.3|23.4|22.81|22.72|21.69|21.74|23.78||23.77|23.87|24.09|22.82|22.81|22.5|23.99|24.55|25.56|24.24|25.1|25.96|25.17|22.19|21.14|21.63|21.08|22.31|21.52|22.87||23.55|23.45|22.93|25.29|25.46|28.17|30.37|30.38|31.49|29.33|32.26|35.25|36.4|35.07|35|36.85|36.2|38.51|36.92|36.7|34.1|34.55|33.88|33.48|34.49|35.21|35.22|32.9|33|32.13|33.5|33.52|31.75|32.57|34.14|31.57|32.5|32.73|34.55|34.53|33.69|34.61|36.76|35.78|38.12|36.56|36.68|35.8|37.23|36.13|40.57|41.03|38.25|43.4
01640|1088201|/equities/arlo-technologies|R2000GROWTH||6.5|6.74|6.52|6.54|6.59|6.63|6.86|6.83|7.04|7.05|7.06|7.22|7.57|7.18|7.44|7.42|7.35|7.27|7.13|6.92|7.03|6.72|6.9|6.7|7.23|7.13|7.34|7.34|6.99|6.53|6.27|6.07|6.1|6.23|6.2|6.45|6.42|6.09|6.23||6.17|6.27|6.12|6.32|6.61|6.57|6.45|6.35|6.3||6.14|6.03|6.29|6.21|6.39|6.84|7.13|7.31|7.44|7.41|7.36|7.67|7.17|7.08||7.3|6.95|6.84|6.5|6.82|6.74|6.8|6.89|7.24|6.74|6.76|6.52|6.63|6.61|7|7.25|7.38|8.04|7.87|7.89|7.74|7.78|7.52|7.56|7.98|7.76|7.82|8.27|8.44|8.5||8.44|8.6|8.28|8.32|8.37|8.56|8.5|8.85|9.2|8.77|8.86|8.78|9.08|8.61|8.75|8.87|8.91|9.11|9.13|9.51|9.53|9.54|9.33|9.12|9.74|10.21|10.31|10.18|10.27|10.77|11.32|11.19|8.68|9.28|8.98|8.79|8.29|8.5||8.67|8.97|9.26|9.2|8.73|8.55|8.75|8.93|8.8|8.48|8.71|8.26|8.41|8.64|8.69|8.28|7.58|8.04|8.1|8.16|8.21|8.61|9.01|9.19||9.66|9.73|9.68|9.75|9.57|9.74|10.22|10.19|10.6|10.39|10.49|10.46|10.23|10.18|10.38||10.21|10.21|10.12|9.66|9.34|8.83|8.83|8.55|8.94|9.03|9.24|8.94|8.6|8.22|7.92|7.91|7.51|7.75|7.92|7.91||8.26|8.27|8.04|7.9|7.91|8.15|8.2|7.59|7.75|7.81|7.74|7.01|6.94|6.94|6.75|6.78|6.66|6.92|6.9|6.84|6.62|6.64|6.7|6.49|6.58|6.61|6.58|6.5|6.49|6.45|6.27|6.32|6.41|6.43|6.5|6.23|6.23|6.3|6.45|6.41|6.37|6.36|6.67|6.49|6.5|6.34|6.29|6.31|6.63|6.43|6.32|6.28|6.46|6.32
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE||21.57|22.49|22.25|22.28|22.2|22.5|22.8|22.07|22.57|22.77|23.2|23|22.67|22|22.61|22.74|22.65|21.81|21.78|22.32|21.9|21.97|20.7|20.26|19.01|19.18|18.95|18.32|18.05|17.43|17.29|18.09|18.25|18.27|18.04|18.12|18.1|18.02|17.93||17.72|16.64|16.31|16.17|16.56|16.28|16.06|15.84|16.06||16.13|16.1|17.69|17.94|17.99|18.61|19.67|19.74|20.1|19.97|20.24|20.43|20.07|20.1||20.41|19.99|19.6|18.98|19.24|18.94|19.37|19.54|19.95|18.53|18.16|17.9|16.74|17.16|17.76|17.59|17.7|18.63|18.11|17.94|17.77|18.19|17.69|17.6|17.98|17.6|17.57|17.67|17.43|17.15||17.22|17.26|17.12|17.04|16.44|16.8|16.79|17.37|18|17.94|17.98|18.63|19.72|19.04|19.03|19.28|20.13|20.82|20.97|21.7|21.85|21.55|20.62|20.23|21.06|21.45|21.6|21.27|21.44|22|22.27|22.08|21.75|21.51|20.41|19.7|19.2|19.5||19.54|19.58|19.16|18.89|18.39|18.27|18.39|18.87|18.55|18.07|18.02|18.35|18.94|19.11|18.99|18.98|18.5|18.89|19.38|19.78|19.31|19.87|20.5|21.36||21.9|22.05|21.99|22.02|21.9|21.72|22.05|22.01|22.48|22.42|22.49|22.28|22.62|22.54|22.72||22.32|22.2|21.53|20.3|21.04|21.51|21.21|20.99|21.1|21.8|21.94|22.42|22.15|21.91|21.22|21.36|20.46|20.54|20.66|20.87||21.91|22.16|22.07|21.84|21.91|22.24|22.29|22.23|22.15|21.75|22.17|22.5|22.61|22.79|21.88|21.97|21.78|21.92|21.35|21.33|20.72|21.13|21.13|20.95|21.01|20.87|20.35|20.36|20.25|20.39|20.29|20.19|19.94|20.1|20.23|19.82|19.78|19.85|19.72|19.1|19.71|19.74|20.13|19.68|19.58|19.43|19.24|19.36|19.89|20.04|20.01|20.04|20.69|20.42
01642|41289|/equities/axogen-inc|R2000GROWTH||9.2|10.02|10.07|9.78|9.78|10.12|10.56|10.84|11.18|11.16|10.23|10.04|10|9.44|10.39|10.56|10.49|10.46|10.27|9.75|9.32|9.36|9.47|9.14|9.26|9.2|9.45|9.35|9.07|8.76|8.58|8.26|8.53|8.56|8.14|8.44|8.94|9.1|8.93||8.17|8.19|8.49|8.68|9.44|9.45|9.5|9.31|8.26||7.81|7.79|8.43|8.13|8.24|8.75|9.26|9.69|9.56|9.34|9.25|9.84|9.29|9.67||9.72|9.58|8.93|9.18|9.94|10|9.52|9.87|9.94|9.59|9.4|8.86|8.43|9.31|9.32|9.03|9.77|8.26|7.92|7.5|7.24|7.43|7.22|7.14|7.37|7.28|7.61|7.75|7.47|6.99||7.25|7.52|7.31|7.12|7.4|7.55|7.55|7.96|8.22|8.16|7.94|8.09|8.17|7.83|7.75|7.85|7.86|8.46|8.49|9.25|9.12|8.2|8.12|8.1|8.32|8.51|8.84|8.51|8.73|9.07|9.22|9.48|9.06|9.34|9.39|8.94|7.98|7.26||7.39|7.47|8.26|8.49|8.14|8.25|8.69|8.99|8.89|8.49|8.36|8.07|8.35|8.6|8.71|7.94|7.7|8.03|8.07|8.62|8.28|8.56|8.61|8.62||9.15|9.11|9.32|9.84|9.5|9.84|10.7|10.14|10.44|9.98|9.37|9.28|9.2|9.32|9.74||9.82|9.9|9.56|9.24|10.27|8.86|8.8|8.85|9.25|9.4|9.59|10.22|10.35|9.6|9.56|10.11|9.43|9.57|9.23|9.59||10.43|10.4|10.11|9.76|10.13|11.08|11.78|11.69|12.17|12.72|12.93|13.4|14.32|13.74|13.22|15.6|15.24|15.22|15.19|15.13|14.64|14.32|14.01|14.21|14.72|14.61|14.34|13.75|13.62|13.7|13.93|14.18|14.2|14.29|15.29|15.24|15.34|14.97|16|15.8|16.33|15.99|16.5|16.09|16.3|16.4|15.68|15.98|16.53|15.93|16.31|16.04|16.51|16.39
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||90.48|93.74|91.05|91.58|92.37|95.85|97.43|95.8|96.53|95.88|97.82|94|91.83|88.65|88.79|88.99|87.3|85|82.4|83.44|81.94|81.47|80.09|77.29|77.13|74.83|76.16|75.98|75.5|72.63|73.52|71.9|72.11|72.25|71.71|72.34|72.49|71.39|70.77||72.52|73.73|72.91|72.62|74.06|73.21|69.33|71.31|72.43||69.39|70.33|75.85|75.64|76.8|80.15|81.61|83.35|85.1|84.28|83.97|85.99|82.97|81.98||83.37|80.73|78.05|77.35|78.57|78.88|79.59|80.22|82.55|80.26|80.25|78.96|78.82|79.02|79.37|79.76|81.59|86.33|84.47|85.05|85.15|86.79|78.49|78.79|82.21|83.52|85.7|88.44|86.75|83||82.32|83.34|81.17|81.03|80.97|81.35|81.27|83.93|87.72|87.47|85.74|86.86|87.16|84.26|85.37|84.89|87.2|88.52|87.92|84.73|86.33|85.74|84.25|84.44|87.03|87.24|86.26|82.76|82.26|82.78|84.14|83.61|80.85|83.55|84.66|81.29|81.19|82.76||87.85|89.38|86.43|86.5|83.95|83.27|82.64|83.01|83.03|81.08|80.75|81.78|83.56|83.54|82.85|81.2|80.89|81.93|82.85|85.45|83.85|84.51|85.84|88.08||89.61|89.38|88.9|89.67|90.68|91.03|91.95|93.33|93.64|92.82|91.94|91.4|92.11|91.46|90.77||88.47|88.07|87.04|85.92|87.38|87.28|87.61|86.19|87.98|88.66|87.72|88.93|88.22|86.87|84.58|86.09|85.02|84.66|86.26|87.57||91.53|93.19|92.49|92.49|92.96|93.12|93.11|92.78|91.9|92.38|91.06|92.51|93.1|93.9|92.52|91.61|86.44|74|72.18|71.79|70.7|71.85|72.61|71|71.01|71.74|71.38|71.74|72.11|72.56|71.42|70.98|71.61|70.57|71.28|69.78|69.86|69.18|69.65|68.64|68.99|69.48|70.64|68.51|69.51|68.72|68.24|69.75|71.14|70.19|72.23|71.19|70.76|71.04
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||25.19|26.23|25.83|24.68|24.16|25.13|25.51|25.37|26.34|29.78|29.38|28.06|29.46|27.36|27.58|27.58|27.06|25.29|25.42|24.21|26.02|24.92|19.48|18.31|19.1|19.03|19.64|20.16|20.08|19.73|18.86|19.86|19.96|20.07|19.94|21.68|20.69|19.22|19.02||18.49|18.43|17.72|18.68|21.09|20.2|21.51|19.23|19.07||19.76|17.55|19.56|18.35|18.98|21.76|22.31|22.44|23.21|22.76|21.38|21.37|19.66|20||20.46|18.66|18.77|17.08|17.64|17.29|17.39|16.54|16.24|15.34|15.68|13.66|13.25|15.17|15.77|18.01|18.97|19.62|18.52|17.99|17.27|17.41|16.51|16.25|16.55|15.94|16.41|18.23|19.25|18.81||19.37|20.86|21.39|22.27|21.91|23.11|23.4|24.32|25.46|23.85|23.06|23.93|25.93|24.64|24.76|25.72|25.56|25.63|24.73|24.7|24.74|23.81|22.69|22.23|23.15|24.41|24.64|24.29|20.98|18.57|18.97|19.9|20.55|20.15|18.26|18.03|14.96|15.17||15.87|17.12|18.15|18.48|17.14|17.27|18.47|19.2|17.98|17.4|18.67|17.18|19.03|20.02|19.66|18.19|17.74|18.86|20.4|21.51|20.29|22.13|21.55|22.49||23.59|24.05|24.61|24.47|23.88|23.99|23.82|23.9|26.7|28.75|27.92|27.48|27.05|26.04|26.29||26.8|26.37|27.07|25.19|27.85|27.47|30.62|29|32.49|32.91|32|32.99|33.75|32.84|32.71|34.7|35.12|36.97|37.61|36.55||38.13|38.88|40.07|41.08|38.89|40.27|40.93|41.91|42.86|44.63|40.82|42.37|42.72|42|43.17|41.98|41.33|44.03|44.56|44.39|42.46|39.17|40.34|38.84|39.9|39.59|40.41|38.35|38.1|38.4|39.52|38.23|35.96|33.85|34.38|32.19|31.7|31.11|33.1|32.94|31.9|33.09|34.2|32.9|33.87|34.05|33.3|33.22|35.32|34.83|35.17|35.85|36.53|35.2
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||1.47|1.6|1.65|1.72|1.49|1.52|1.62|1.59|1.56|1.56|1.54|1.4|1.51|1.36|1.49|1.52|1.44|1.41|1.3|1.21|1.19|1.25|1.27|1.19|1.19|1.14|1.24|1.28|1.34|1.23|1.31|1.24|1.33|1.29|1.22|1.38|1.32|1.26|1.36||1.25|1.13|1.03|1.09|1.22|1.02|1.12|1.22|1.19||1.1|0.9751|0.8147|0.733|0.6933|0.6729|0.7177|0.7005|1.76|1.65|1.7|1.66|1.74|1.81||1.89|1.8|1.87|1.85|1.98|2.01|2.12|2.14|2.21|2.05|1.96|1.84|1.87|2.07|1.97|2.22|2.42|2.64|2.48|2.46|2.36|2.45|2.45|2.52|2.65|2.67|2.69|2.75|2.84|2.85||2.97|3.09|2.94|2.92|3.07|3.1|3.14|3.09|3.18|3.19|2.99|3.01|3.13|3.13|3.18|3.28|3.09|3.34|3.23|3.45|3.26|3|2.89|2.96|3.1|3.24|3.22|3.13|3.09|3.04|3.05|3.04|2.51|2.51|2.53|2.47|2.26|2.36||2.41|2.46|2.54|2.61|2.5|2.61|2.57|2.68|2.55|2.6|2.48|2.43|2.47|2.59|2.56|2.4|2.31|2.39|2.43|2.42|2.43|2.3|2.28|2.22||2.42|2.31|2.39|2.56|2.5|2.52|2.62|2.44|2.63|2.74|2.65|2.68|2.71|2.75|2.81||2.84|2.77|2.71|2.67|2.6|2.44|2.49|2.36|2.39|2.4|2.49|2.62|2.62|2.47|2.45|2.61|2.6|2.67|2.7|2.77||2.92|2.85|2.86|3.05|2.95|2.75|2.91|3.05|3.18|3.19|3.21|3.26|3.25|3.23|3.43|3.48|3.57|3.54|3.36|3.3|3.27|3.2|3.21|3.24|3.28|3.33|3.34|3.33|3.38|3.45|3.5|3.52|3.47|3.44|3.52|3.47|3.53|3.49|3.53|3.63|3.63|3.65|3.78|3.74|3.89|3.72|3.71|3.72|3.9|3.83|3.84|3.76|3.84|3.87
01646|17056|/equities/ricks-cabaret|R2000GROWTH||67.1|71.52|71.62|70.44|70.27|70.84|72.07|70.34|73.71|69.54|70.85|67.55|66.36|61.38|61.61|58.62|59.84|60.2|58.83|57.45|56.96|56.22|54.78|52.8|53.58|54.99|55.67|56.22|56.18|53.72|52.66|50.37|53.15|51.79|51.47|49.95|50.76|48.73|50.13||49.57|48.36|48.46|48.76|50.04|49.68|48.46|48.23|49.13||50.16|47.82|51.87|49.92|49.52|52.83|55.99|56.79|56.93|55.37|54.8|56.69|53.87|57.73||57.9|57.32|56.36|51.58|52.96|53.72|53.91|55.96|59.97|57.91|58.51|57.6|57.64|59.11|59.4|62.12|62.43|64.18|63.64|64.55|61.96|64.09|62.82|63.08|66.11|63.09|64.13|67.41|67.06|63.95||63.5|63.2|60.63|59.56|59.35|60.08|58.65|60.2|62.46|62.22|61.46|61.21|63.37|61.6|62.03|63.6|62.55|62.87|62.9|64.14|62.71|61.58|59.7|58.36|58.82|60.42|61.11|59.07|59|63.39|63.41|65.73|63.17|64.92|66.81|64.55|61.71|63.27||64.13|62.98|65.77|67.3|65.1|66.62|73.21|80.31|75.39|72.29|70.87|69|70.69|72.24|69.87|66.9|66.72|69.29|71.18|72.43|72.39|75.56|78.1|83.26||84.95|84.51|85.01|88.89|87.78|91.04|91.33|88.42|87.98|80.11|77.88|77.49|73.39|75.31|75.82||72.69|71.8|69|64.88|63.67|62.59|64.77|62.76|61.93|63.66|64.08|65.17|64.98|64.3|61.6|63.66|60.83|63.31|64.07|65.18||68.5|68.25|69.35|71.17|74.24|73.34|74.73|74.06|74.03|74.94|72.88|74.65|73.56|74.06|68.72|69.63|69.5|69.37|67.8|67.1|66.94|69.23|69.55|69.8|71.18|71.47|70.68|71.44|70.56|71.4|70.25|69.56|69.75|71.94|74.43|75.44|72.77|70.34|72.33|68.51|69.72|68.92|71.81|69.78|71.58|68.2|66.57|65.46|68.6|67.14|67.08|65.3|67.84|69
01647|101855|/equities/coupns.com|R2000GROWTH||1.94|2.1|2.01|2.03|2.12|2.23|2.31|2.34|2.42|2.34|2.35|2.4|2.41|2.73|3.01|2.85|2.91|2.9|2.83|2.87|2.77|2.78|2.73|2.64|2.83|2.95|3.1|3.17|3.09|3.01|2.91|2.68|2.68|2.82|2.82|3.03|3.14|3.07|3.19||3.2|2.97|3.14|3.33|3.69|3.95|4.05|3.89|3.83||3.73|3.47|3.82|3.66|3.8|4.01|4.21|4.44|4.48|4.29|4.12|4.3|4.03|4.18||4.3|4.21|4.23|3.79|4.13|4.19|4.13|4.1|4.34|4.05|4.08|3.84|3.89|4.31|4.14|4.52|4.96|5.49|5.45|5.57|5.31|5.58|5.46|5.51|5.82|5.74|5.94|5.97|6.21|5.94||6.02|6.34|6.23|6.31|6.36|6.15|6.18|6.56|6.74|6.57|6.38|6.47|7.05|6.87|6.7|6.95|6.74|6.84|6.58|6.72|6.65|6.48|5.93|5.56|5.88|6.42|6.48|6.32|6.33|6.4|6.39|6.62|6.49|6.64|6.69|6.67|6.24|6.26||6.62|6.63|6.71|6.67|6.2|6|6.39|7.22|6.98|6.71|6.51|6.4|6.69|7.04|7.11|6.54|6.4|6.41|6.59|6.97|6.56|6.73|6.76|6.7||7.05|7.4|7.59|7.65|7.17|7.35|7.42|7.5|7.6|7.59|7.42|7.51|7.23|7.33|7.34||7.26|7.27|7.18|6.88|6.98|6.89|7.04|6.75|7.05|7.3|7.37|7.42|7.32|7.18|6.61|7.08|6.97|7.01|7.26|7.32||7.1|7.14|7.4|7.29|7.4|7.55|7.48|7.53|7.2|7.12|7.3|7.05|6.8|6.37|5.88|6.77|6.5|6.68|6.44|6.48|6.42|6.54|6.79|6.58|6.7|6.59|6.43|6.41|6.25|6.22|6.07|6.01|5.69|5.91|5.88|5.78|5.57|5.54|5.78|5.82|5.8|6|6.12|6.18|6.19|6.13|6.06|6.18|6.33|6.13|6.3|6.21|6.24|6.48
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||53.39|54.35|53.67|52.45|50.06|49.55|50.18|48.08|48.31|49.36|50.89|51.1|48.39|47.45|47.42|47.82|45.63|46.94|48.62|48.97|51.09|48.84|48.7|46.13|47.47|44.48|45.5|46.58|45.55|43.44|41.2|39.85|40.91|40.27|42.18|43.08|43.15|39.14|39.96||43.5|44.19|45.68|48.67|47.28|45.43|42.9|46.02|50.53||46.85|50.4|54.01|55.85|56.79|59.14|59.86|61.41|61.96|59.07|57.47|58.31|58.23|55.99||56.44|53.76|51.08|48.92|49.83|47.2|46.33|45.32|47.14|44.25|45.15|42.4|43.18|43.94|47.31|55.62|55.13|56.72|55.19|50.95|51.19|52.27|49.91|49.73|49.29|50.3|53.58|56.03|53.76|54.27||53.18|52.98|51.41|49.76|52.63|51.54|50.5|51.66|54.47|55.24|54.07|54.52|53.38|53.84|55.13|52.55|52.5|50.42|50.74|47.98|47.42|43.75|43.12|43.84|45.93|47.6|46.16|47.17|48.74|48.65|46.43|47.4|47.13|45.85|41.41|39.69|39.99|39.17||40.5|41.27|41.06|40.48|41.67|42.58|41.13|40.52|38.96|40.43|41.06|40.82|40.66|40.78|38.8|38.23|37.85|38.33|38.9|37.5|36.69|37.88|39.24|39.31||41.33|38.73|39.34|39.37|38.13|37.81|38.04|37.01|37.46|35.11|33.7|33.36|33.66|33.81|34||32.45|32.47|31.97|30.99|31.61|32.09|32.02|32.13|32.75|34.64|34.2|35.1|35.16|33.32|32.68|33.92|32.72|34.76|35.83|34.16||38.64|36.94|35.27|34.51|35.9|34.33|35.83|35.91|35.89|36.74|35.03|36.38|37.31|37.03|35.74|36.67|37.92|38.32|37.52|38.27|37.82|39.46|39.13|39.09|38.39|39.84|39.27|39.43|39.24|39.47|38.51|38|38.05|38.41|37.45|35.7|36.13|35.04|33.12|32.88|33.45|32.94|33.02|31.17|30.75|29.59|28.05|28.18|29.37|29.61|29.9|28.65|29.87|28.34
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||5.9|6.28|6.13|5.85|5.75|6.04|6.19|6.17|6.55|6.57|6.6|6.56|6.52|6.28|6.49|6.39|5.86|5.47|5.25|4.8|4.81|4.82|4.83|4.54|4.72|4.67|4.91|5.23|5.22|5.01|4.91|5.8|5.92|6.01|6.38|6.56|6.53|6.5|6.8||7.24|7.11|7.06|7.35|7.48|7.5|7.27|7.17|7.21||7.36|7.19|7.57|7.49|7.59|7.86|8.35|8.56|8.76|8.52|8.34|8.32|8.23|8.3||8.35|7.84|7.62|7.59|7.86|7.52|7.82|8.02|8.2|7.89|8.01|7.9|7.81|7.81|7.85|8.39|8.5|9.04|8.56|10.28|10.22|10.65|10.43|10.41|10.88|11|11.62|11.6|11.52|11.16||11.33|11.45|11.32|11.19|11.22|11.39|11.35|11.93|12.33|12.4|12.24|12.14|12.22|11.94|12.27|12.21|12.34|12.72|13|13.41|13.61|13.51|13.4|13.7|13.54|13.46|13.31|13|12.68|12.65|12.96|12.77|12.01|11.91|11.63|11.02|15.55|15.81||16.16|16.41|16.74|16.24|15.72|15.59|15.76|15.98|15.83|15.13|15.25|15.42|15.81|15.95|15.7|15.46|15.2|15.53|16.07|16.31|15.93|16.12|16.78|17.06||17.39|17.23|16.71|16.53|16.34|16.35|16.82|16.62|17.03|16.88|16.71|16.86|17.38|17.42|17.48||17.12|16.73|16.68|16|16.39|15.88|15.89|15.76|15.84|16.12|16.2|16.31|16.15|16.3|15.48|15.39|14.57|14.58|14.5|14.72||15.11|14.99|14.38|14.39|14.58|14.7|14.94|14.98|15.07|15.28|15.09|14.91|14.99|15.43|14.31|13.95|14.49|18.15|17.1|17.17|16.74|17.11|17.59|17.25|17.22|17.35|16.97|16.98|17.02|16.86|17.09|16.84|16.73|16.97|17.04|16.83|17.62|17.55|17.53|16.95|17.21|17.11|17.36|16.53|16.51|16.25|15.62|15.82|16.4|16.43|16.99|16.63|17.39|17.22
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||40.34|41.57|39.88|39.65|39.77|41.35|43.09|42.64|43.8|40.96|41.22|40.65|39.79|38.33|39.01|38.26|37.02|37.83|37.18|39.22|40.84|42.7|43.02|42.35|43.15|42.85|42.95|42.83|41.62|40.78|39.31|38.16|39.42|39.12|38.27|39.16|39.57|38.1|38.82||36.83|36.12|37.17|37.46|38.72|38.43|37.18|36.14|36.42||37.09|37.66|39.62|38.53|38.6|39.61|41.98|41.67|41.35|41.18|40.51|41.13|40.1|41.41||41.6|41.61|39.94|37.7|39.09|40.6|40.34|41.04|44.03|41.87|43.39|43.25|42.42|44.48|44.5|43.59|43.75|44.55|43.48|41.57|40.92|39.76|36.24|36.12|38.04|38.57|40.38|42.05|42.41|40.78||40.22|40.59|40.37|39.51|39.04|38.28|38.21|39.69|39.91|38.9|40.26|42.26|44.74|42.59|42.65|43.62|44.01|46.81|45.49|45.95|45.56|45.8|44.83|43.24|43.1|43.87|44.29|42.28|41.78|45.25|47.17|47.47|45.77|45.76|45.89|45.56|43.54|43.96||46.65|47.21|48.06|47.61|46.9|46.58|47.18|48.36|48.28|46.12|45.63|46.51|47.84|47.47|47.06|46.1|44.3|41.78|43.49|44.96|41.77|45.04|49.47|49.61||51.25|53.08|52.63|53.6|54.98|56.5|58|57.64|59.07|58.86|59.04|58.18|58.12|57.74|58.27||56.26|56.18|55.19|53.66|54.69|56.31|57.85|54.63|56.11|56.74|56.15|56.5|56.06|54.04|52.38|53.64|52.64|53.27|54.65|54.83||57.33|57.67|57.11|55.25|56.09|55.23|57.52|56.85|57.01|56.36|55.36|56.14|55.45|55.25|54.55|54.48|53.12|53.62|51.79|51.54|49.8|48.48|48.35|46.73|47.3|47.11|47.52|49.07|46.85|47.82|47.58|47.94|48.57|49.03|50.24|49.48|50.94|50.61|51.12|48.52|50.2|49.56|51.13|50.07|51.1|49.84|47.55|48.47|50.11|49.5|48.57|47.32|48|47.86
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||6.61|7.01|6.86|6.8|6.88|7.05|7.38|7.45|7.63|7.66|7.84|7.51|7.3|6.87|6.96|6.8|6.77|6.79|6.39|6.31|6.45|6.1|5.68|5.26|5.39|5.53|5.8|5.68|5.4|5.27|5.34|5.21|5.34|5.36|5.42|5.57|5.67|5.41|5.35||5.05|4.98|5.07|5.21|5.28|5.6|5.27|4.71|4.58||4.51|4.52|4.84|4.39|4.35|4.73|4.87|5.21|5.14|4.94|4.95|5.1|4.91|4.97||5.25|5.04|4.78|4.61|4.88|4.86|4.75|4.79|5.18|4.79|4.73|4.23|4.26|5.51|5.59|6.05|6.59|7.1|6.64|6.7|6.72|6.99|6.62|6.58|6.76|6.6|6.76|7|7.17|6.95||7.13|7.28|7.24|7.21|7.03|7.4|7.47|7.59|7.91|7.7|7.48|7.45|7.42|7.19|7.1|7.23|7.16|7.28|6.86|6.98|6.48|6.5|6.17|5.91|6.13|6.45|6.48|6.13|5.89|6.17|6.38|6.5|5.6|6.1|6.09|5.87|5.61|6.15||5.64|5.81|6.21|6.38|6.14|6.03|6.34|6.5|6.27|6.29|6.25|6|6.19|6.56|6.4|5.87|5.73|5.83|5.91|6.37|6.11|6.38|6.38|6.26||6.65|6.72|6.93|7.02|6.9|6.69|6.95|7.09|7.68|8.1|7.82|7.89|7.5|7.7|7.82||8.04|7.84|7.94|7.55|7.87|7.54|7.79|7.77|7.95|7.94|8.08|8.44|7.87|7.22|6.91|7.14|6.96|7.46|7.36|7.78||8.18|8.19|8.91|8.53|8.75|8.68|8.8|8.82|8.79|8.76|8.86|9.11|9.39|8.36|8.51|8.86|8.8|8.76|8.59|8.7|8.64|9.27|9.51|9.41|9.75|9.81|9.75|9.49|9.63|9.82|9.99|10.08|9.88|10.19|10.45|10.29|10.5|10.56|10.96|10.64|10.33|10.25|10.65|10.6|10.59|10.41|10.53|10.7|10.97|11.2|11.21|9.93|10.08|10.43
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH||1.53|1.63|1.65|1.61|1.63|1.66|1.82|1.83|1.94|1.96|1.96|1.96|1.95|1.82|1.88|1.99|1.93|1.86|1.76|1.77|1.9|1.93|1.94|1.95|2.08|2.18|2.33|2.55|2.46|2.33|2.57|2.53|2.58|2.5|2.36|2.34|2.27|2.32|3.12||2.9|2.91|2.99|3.23|3.61|3.69|3.49|3.48|3.38||2.89|2.76|2.87|3.02|3.57|3.79|4.06|4.01|3.88|3.3|3.38|3.15|2.97|3.31||3.33|3.1|3.19|3.13|3.25|3.18|3.205|3.48|4.27|3.99|4.08|3.93|3.59|4.31|4.37|4.45|4.58|4.76|4.64|4.61|4.29|4.35|4.33|4.47|4.59|4.68|4.52|4.84|5.09|5.11||5.11|5.49|5.17|5.405|6.14|6.71|6.62|7.09|7.65|7.64|7.52|7.49|7.5|7.12|7.16|7.61|7.55|7.75|7.49|7.79|7.55|6.86|6.13|5.76|6.02|6.12|6.3|5.8|5.84|5.63|5.74|5.81|6.12|6.57|6.69|6.73|6.23|6.41||6.705|6.93|7.84|8.29|7.84|7.62|7.72|8.1|8.21|8.4|8.22|8.4|8.83|10.14|9.42|8.77|8.01|8.37|8.63|9.23|8.84|9.31|9.68|10.67||10.94|11.32|11.81|12.37|12.3|12.17|12.16|12.28|12.83|13.88|13.98|13.23|13.38|13.63|14.64||14.54|13.71|13.52|13.88|14.02|14.01|15|13.34|14.23|14.42|14.7|15.5|15.4|14.43|14.84|16.09|16.35|17|16.21|16.33||18.99|18.38|18.82|21.45|22.33|22.57|22.64|22.58|22|22.18|22.8|23.42|24.12|23.57|24.1|24.03|23.82|23.6|22.52|22.66|22.05|22.75|22.9|23.02|22.74|22.71|21.4|21.18|21.6|24|24.58|24.85|23.88|24.26|25.24|24.86|25.11|25.49|26.05|25.87|26.35|27.26|28.4|27.39|27.51|26.99|26.97|26.86|27.5|26.91|26.79|26.74|27.35|27.93
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||24.03|24.33|24.02|24.14|24.98|24.06|24.82|24.51|25.89|25.71|25.62|24.95|24.56|24.37|25.13|24.61|24.22|23.55|24|24.09|24|25.28|24.01|29.86|30.5|30.43|29.94|29.63|28.89|28|27.78|26.98|27.2|27.77|27.2|27.3|27.7|27.31|28.3||27.98|27.13|27.14|28.65|29.4|29.31|27.92|26.53|27.27||27.91|26.94|27.43|27.31|26.88|27.72|27.87|28.8|29.22|28.18|28.23|29.48|29.23|29.24||28.94|28.51|28.26|27.36|27.75|27.18|27.17|27.67|28.51|28.83|28.5|27.94|27.87|26.46|27.04|28.24|28.87|31.09|30.97|31.5|31.39|31.32|30.05|31|30.66|30.96|31.55|31.6|31.59|31.15||31|31.03|31.46|31.49|31.04|32.01|32.25|32.45|33.2|34|34.01|32.24|32.49|33.34|34.15|32.58|31.83|32.3|32.04|33.39|31.93|30.27|29.75|30.46|29.52|29.92|30.38|30.41|31.07|32.59|32.99|32.58|32.31|33.52|33.73|33.89|33.81|31.99||34.17|34.6|35.21|35.05|34.58|35.94|34.95|35.38|34.12|34.02|33.68|33.92|34.54|35.2|35.23|34.39|33|33.88|35.26|35.23|34.5|35.35|35.53|35.75||36.77|37.11|38.15|37.63|36.8|37.21|36.03|36.21|37|36.95|37.78|37.2|36.71|36.65|36.72||36.63|36.49|36.54|35.51|37.14|36.32|35.43|35.45|36|36.28|36.48|37.43|37.51|37.88|37.99|37.09|37.01|38|37.29|37.56||37.3|37.64|37.4|37.4|38.14|38.44|38.8|39.9|41.67|41.41|40.77|41.11|41.06|40.72|40.21|39.99|40|39.44|38.17|37.56|37.8|38.55|48.61|47.5|47.02|46.67|46.78|46.56|47.94|48.34|48.33|48.01|48|48.01|48.03|48.08|48.11|48.33|48.51|47.75|48.08|47.28|45.97|44.79|44.67|44.69|43.98|44.56|44.1|48.47|48.36|47.58|47.35|47.69
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||24.46|25.09|22.6|24.74|24.71|25.44|25.62|26.06|26.52|25.61|26.3|26.01|24.87|23.85|24.67|22.98|23.47|23.09|22.31|22.74|21.81|21.72|21.53|21.09|22.68|23.09|23.16|23.03|22.53|21.51|20.85|20.25|20.68|20.84|21.06|21.44|21.52|20.87|21.86||21.26|21.61|22.35|22.86|23.6|24.07|24.12|24.02|25.08||25.15|25.16|26.26|26.18|25.77|26.74|27.77|27.66|27.75|27.76|27.48|27.29|27.07|27.26||29.16|28.62|27.53|24.71|25.74|26.07|26.24|26.49|31.72|30.82|30.98|30.41|29.21|30.52|30.77|31.01|31.63|32.21|31.21|31.63|30.19|30.92|29.86|29.66|30.87|30.96|32.44|32.52|33.15|31.91||31.39|31.2|30.71|30.65|30.72|29.89|28.85|29.62|29.72|29.23|29.16|29.94|31.77|30.77|30.75|30.9|30.03|31.84|31.31|33.34|33.99|34.49|31.43|30.2|29.2|30.58|30|29.31|27.88|29.12|28.98|29.54|28.07|29.16|30.23|30.52|28.92|29.46||30.81|30.54|32.16|32.68|31.35|31.81|32.21|32.96|32.34|31.59|31.48|32.34|32.58|34.4|34.16|33.04|33.16|33.13|34.57|35.18|32.86|32.52|35.1|36.05||36.14|37.69|37.8|37.87|36.91|38.05|38.52|38.01|39.89|40.5|39.08|39.7|40.03|39.74|40.49||39.27|39.06|39.48|38.7|37.97|37.23|38.97|38.6|37.75|39.13|38.56|39.8|40.29|38.93|38.63|38.81|37.73|39.1|40.39|40.53||43.06|43.9|44.41|41.78|44.27|43.72|43.82|42.09|39.63|39.89|39.23|40.15|39.25|40.12|38.44|37.58|35.7|34.91|33.87|33.52|32.77|34.02|35.03|33.4|33.85|32.9|32.65|32.87|32.34|32.61|32.11|31.81|31.71|32.59|34.21|32.88|34|33.91|33.05|32.42|35.11|34.53|34.56|33.65|34.61|33.94|32.93|32.96|33.73|34.82|34.85|34.12|33.82|34.66
01655|16389|/equities/impax-laboratorie|R2000GROWTH||2.52|2.55|2.58|2.53|2.63|2.71|2.8|2.58|3|3.19|3.16|2.92|3.14|3.09|3.13|3.18|3.46|3.62|3.62|3.54|3.54|3.59|3.56|3.39|3.33|3.16|3.35|3.3|3.28|3.16|3.13|3.15|3.17|3.17|3.31|3.3|3.29|3.22|3.32||3.36|3.18|3.32|3.32|3.4|3.2|3.28|3.09|3.06||3.19|3.01|3.36|3.07|3.02|3.18|3.22|3.34|3.4|3.33|3.49|3.6|3.7|3.63||3.46|3.49|3.43|3.3|3.35|3.51|3.47|3.48|3.7|3.43|3.45|3.4|3.26|3.33|3.12|3.4|3.55|3.73|4.01|4.03|3.86|3.95|3.87|3.84|3.87|3.91|4.01|4.07|4.2|4.12||4.12|4.34|4.29|4.41|4.46|4.26|4.09|4.11|4.23|4.3|4.17|4.22|4.22|4.11|4.15|4.07|4.04|4.04|4.05|4.19|4.15|4.1|3.97|4.05|4.12|4.15|4.03|3.99|3.9|4.04|4.14|4.02|4.45|4.53|4.59|4.4|4.43|4.54||4.63|4.75|4.85|4.73|4.73|4.8|4.86|4.87|4.68|4.66|4.6|4.81|4.76|4.62|4.43|4.36|4.29|4.33|4.49|4.45|4.46|4.4|4.46|4.5||4.64|4.61|4.73|4.76|4.7|4.63|4.6|4.76|4.89|4.85|4.79|4.86|4.91|5.02|5.09||5.07|4.97|4.67|4.56|4.27|4.16|4.14|3.95|4.04|4.04|4.09|4.26|4.24|4.22|4.13|4.17|4.1|4.18|4.27|4.25||4.62|4.54|4.53|4.62|4.59|4.77|4.95|5.16|5.21|5.26|5.25|5.34|5.25|5.14|5.09|5.32|5.82|5.54|5.49|5.45|5.34|5.54|5.69|5.67|5.72|5.72|5.67|5.58|5.64|5.73|5.69|5.85|5.84|5.62|5.62|5.4|5.43|5.39|5.54|5.34|5.5|5.52|5.33|5.31|5.21|5.04|5.03|4.95|5.05|4.96|4.95|4.94|5.11|5.12
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||12.9|13.46|13.2|12.74|12.73|13.08|13.82|14.02|14.31|14.61|14.3|14.15|14.22|13.96|14.36|14.21|14.29|14.44|13.98|13.99|14.48|13.58|11.27|10.59|11.07|11.12|11.25|11.39|11.1|10.54|11.05|10.91|11.1|11.12|10.72|10.75|10.36|10.5|10.67||10.17|9.37|9.51|9.42|9.36|10.54|9.89|9.82|9.49||9.34|8.83|9.6|9.34|9.2|9.92|10.19|10.06|10.43|10.25|9.81|10.24|10.18|10.75||10.455|9.52|8.92|8.84|9.06|9.2|9.48|9.44|9.72|9.23|8.72|8.34|8.63|8.98|8.725|9.62|10.18|10.67|10.53|10.21|10.61|10.62|10.45|10.83|11.31|11.38|11.69|11.43|11.67|11.26||11.61|11.76|10.97|10.99|10.73|10.7|10.61|11.92|11.47|11.4|11.33|11.46|11.63|11.39|11.31|11.27|11.15|11.39|11.13|11.35|11.36|11.68|11.08|10.24|10.33|10.71|10.8|9.96|9.63|11.5|12.28|12.57|12.52|12.88|13.01|13.02|12.31|12.61||12.81|13.26|13.85|14.17|13.47|13.65|14.08|14.26|13.3|12.82|12.39|12.57|12.81|13.11|13.08|12.42|12.33|12.49|12.71|12.88|13.06|13.55|13.31|13.62||13.87|14.36|14.13|14.27|14.11|14.18|13.63|13.78|14.32|14.11|13.57|13.62|13.68|14.17|14.2||14.29|14.09|14.09|13.65|13.75|12.86|13.24|13.45|13.93|14.09|14.08|14.26|13.72|13.99|13.56|13.63|13.01|13.35|13.93|14.04||15.18|15.2|15.61|15.71|15.99|16.41|16.3|16.72|16.3|16.62|17.01|17.22|17.29|17.16|16.09|16.27|15.89|16.02|15.65|15.71|15.52|16.04|15.69|16.08|16.21|16|15.96|16.08|16.26|16.36|16.26|16.84|16.42|16.6|16.46|16.72|17.44|16.6|16.49|15.79|16.43|16.72|16.23|15.78|15.5|14.64|14.16|14.87|15.22|14.84|14.37|14.42|14.95|14.7
01657|32332|/equities/franklin-covey-co|R2000GROWTH||48.32|50.2|50.37|50.74|51.69|53.01|53.42|52.78|53.14|53.83|53.6|52.9|52.61|51.87|52.88|52.34|52.45|52.35|51.59|52.15|52.33|52.3|51.51|50.53|50.75|50.45|51.11|51.33|50.48|49.21|49.34|48.84|48.11|47.96|49.06|49.37|49.2|47.84|47.49||47.13|46.18|38.03|38.81|40.65|40.51|38.85|37.41|36.91||36.75|36.68|36.75|35.72|34.78|37.63|37.95|38.04|38.67|39.08|39.26|39.48|37.94|38.31||38.51|38.14|37.58|35.99|36.76|36.82|37.17|37.58|39.06|38.23|37.27|36.42|35.47|36.66|36.86|38.62|39.38|40|39.25|38.86|40.07|40.76|40.26|40.34|41.99|41.95|43.5|43.96|44.27|43.97||44.11|44.96|43.97|44.11|42.23|42.85|43.81|44.79|46.67|47.16|45.22|49.3|48.5|47.39|46.19|46.02|45.77|46.8|46.93|47.54|46.76|45.92|42.93|42.28|42.18|43.19|43.73|42.43|42.4|44.03|45.65|46.4|45.53|46.1|46.37|45.68|44.52|44.89||46.69|46.8|47.6|47.86|45.98|45.22|46.25|47|47.2|46.25|46.63|45.57|46.33|46.44|46.81|44.76|43.96|44.61|45.06|46.14|45.33|46.38|47.83|48.01||49.78|50.99|49.96|51.21|51.25|50.66|45.74|45.7|48.18|47.32|46.36|45.7|45.74|46.5|46.19||45.64|45.11|44.38|42.65|43.12|43.14|44.21|43.51|44.3|44.75|45.68|47.48|46.68|44.88|43.9|44.98|43.53|43.98|44.5|45.15||46.91|46.89|46.78|47.9|48.17|48.56|49.11|49.19|50.32|49.89|46.9|45.78|44.41|45.16|43.93|43.65|43.31|42.39|42.25|41.97|41.57|42.07|42.13|41.76|41.56|41.6|41.1|41.56|41.61|41.66|41.59|41.42|41.2|42.97|42.86|42.05|42.08|40.9|40.99|40.79|40.97|40.98|40.94|40.67|40.96|40.5|40|39.92|40.6|41.61|41.13|40.25|41.01|41.69
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||45|47.09|45.89|46.19|45.77|47.64|48.02|47.67|49.53|49.22|48.95|44.97|45.76|44.07|44.05|43.55|43.13|42.94|42.05|42.93|43.15|43.08|43.22|41.56|43.66|43.02|43.13|42.77|42.79|40.55|40.28|39.11|39.22|39.25|39.11|39.2|39.68|38.26|38.48||39.22|40.08|40.66|41.2|41.77|42.98|40.52|40.98|41.08||40.89|40.29|44.52|44.45|44.92|47.16|50.27|50.67|52.32|51.4|50.89|51.18|48.68|49.2||49.72|48.89|48.11|46.93|47.7|46.65|46.95|47.21|48.23|46.47|46.93|46.05|45.78|46.67|47.71|48.75|49.92|51.9|49.9|49.13|49.24|50.41|50.03|50.1|51.74|51.58|53.14|53.76|47.88|46.72||46.55|47.02|46.14|46|45.34|45.9|46.04|47.59|48.5|48.69|48|49.39|50.82|49|49.39|49.64|49.73|50.88|51.15|51.2|51.6|50.77|48.6|48.42|48.92|49.08|49.26|46.65|46.99|50.22|51.84|52.13|50.32|52.39|52.92|50.32|51.17|52.39||52.55|53.84|55.01|55.26|52.64|52.64|52.42|53.03|50.94|48.76|48.27|49.34|50.64|50.62|49.77|49.45|49.93|50.89|51.23|51.87|50.64|51.73|52.85|54.01||54.93|54.98|55.21|55.48|54.67|56.04|56.21|56.16|57.58|56.51|55.95|55.73|56.93|56.22|56.08||54.76|54.41|53.65|51.62|52.99|52.87|53.59|53.59|53.73|55.77|55.08|56.34|56.83|56.91|56.01|57.08|54.41|55.01|57.44|57.4||59.41|60.09|59.73|60.02|60.85|60.92|60.91|59.58|59.17|59.09|57.95|58.91|58.53|57.87|57.48|55.66|54.99|55.23|53.88|55|53.49|55.95|55.75|53.46|52.55|52.31|51.15|51.01|51.17|49.66|48.11|48.11|47.93|48.15|48.31|47.12|48.06|47.17|47.01|46.35|47.29|47.08|47.76|46.67|46.95|45.51|44.54|45.04|45.82|46.97|47.75|46.99|47.69|47.28
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||45.69|47.42|46.75|46.85|47.09|48.27|48.49|48.94|49.23|49.36|50.32|49.25|49.09|48.09|50.65|50.2|50.88|51.31|51.4|52.62|52.28|52.31|51.15|50.44|50.31|49.31|49.01|48.5|48.54|47.28|47.32|46.04|47.09|47.46|47.7|47.74|47.18|47.33|48.67||48.1|47.11|46.82|47.03|47.27|47.96|45.79|44.1|43.53||42.97|42.36|43.66|42.56|42.84|45.04|45.56|46.34|48.06|47.54|48|49.2|48.9|49.06||49.17|48.11|47.82|47.89|46.62|45.18|46.29|47.41|49.54|48.5|47.9|48.13|46.51|47.37|48.65|49.91|49.86|51.83|51.26|51.02|51.61|53.91|52.59|53.36|54.21|53.99|54.98|55.42|54.71|53.96||54.23|53.8|53.73|52.76|52.81|53.39|54.68|53.92|54.4|54.08|52.7|53.06|52.15|49.89|49.6|48.55|48|48.27|48.27|49.57|50.22|48.93|48.16|46.48|45.99|46.4|46.46|45.98|46.08|46.99|46.82|46.35|45.41|46.03|46.67|45.79|45.54|46.39||46.58|46.84|47.51|46.91|46.1|47.02|46.79|47.58|46.91|47.1|47.29|47.83|48.74|48.81|49.38|49.94|48.3|49.32|50.32|50.27|49.42|49.15|50.52|52.17||53.01|53.32|53.19|53.32|53.94|53.76|54.26|53.84|54.67|53.67|53.02|52.54|52.96|52.88|52.8||51.99|52.24|51.56|50.38|50.08|51.3|51.82|50.75|50.6|51.04|52|52.54|52.67|52.2|50.78|50.85|48.54|49.23|50.31|51.18||53.85|53.66|53.46|52.64|53.7|51.59|51.46|51.86|50.66|51.33|51.46|51.48|50.06|51.19|49.17|49.3|48.04|48.31|46.4|46.86|45.38|45.68|46.15|46.71|47.1|47.05|46.5|46.44|45.89|46.73|47.16|46.79|46.06|46.22|46.45|45.75|45.84|45.73|45.87|44.06|44.36|43.57|43.53|43.62|44.56|44.37|43.73|43.73|43.48|44.2|44.64|44.42|44.82|43.68
01660|1172577|/equities/agiliti|R2000GROWTH||16.21|16.7|16.61|16.45|17.3|17.19|17.97|17.84|17.77|18.21|16.78|16.64|17.04|18.35|19.4|19.74|19.95|20.38|21.33|21.73|21.89|21.99|21.9|21.57|21.14|21.47|21.47|21.09|21.08|20.79|20.47|19.8|20.3|20.01|20.75|21.37|20.81|20.5|22.05||21.58|20.51|22.08|21.4|22|21.1|20.82|19.7|20.49||20.02|18.98|19.19|18.64|18.85|18.76|18.65|18.99|19.22|19.31|18.97|19.27|19.11|19.32||19.15|18.88|18.76|17.86|18.3|18.14|17.96|18.01|18.68|17.84|18.52|17.9|17.95|18.07|18.5|20.02|19.43|20.4|20.45|20.36|19.74|19.64|19.57|19.83|20.64|20.16|21.73|21.95|21.7|21.83||22.78|22.66|22.69|21.3|21.83|21.75|22.13|21.8|21.54|21.37|21.1|21.04|20.99|20.32|19.8|19.65|19.56|20.19|19.82|19.08|18.52|17.49|16.78|16.4|17.62|18.06|18.4|18.35|18.05|18.07|18.45|18.59|17.55|18.01|17.54|17.16|16.96|17.7||17.97|18.29|19.43|19.25|17.57|17.75|17.76|17.88|17.61|17.52|17.9|18.05|18.51|19.06|19.13|18.36|17.97|18.24|18.71|19.89|19.01|19.19|18.88|19.48||20.08|20.13|19.95|20.17|20.44|20.29|21.04|20.92|22.28|22.61|23.16|22.65|22.38|22.46|22.21||22.48|21.98|20.71|20.06|20.66|19.53|19.91|19.32|19.65|19.91|20.31|21.43|21.25|20.75|20.32|21.57|21.07|21.06|21.28|22.5||22.86|22.16|22.78|23.23|23.41|24.21|24.98|24.93|24.67|23.8|24.64|25.3|25.23|24.67|25.66|24.86|24.73|23.58|22.55|22.85|22.49|23|22.3|22.8|22.55|22.23|21.18|19.5|19.35|20.19|20.1|20.21|20.4|19.93|19.9|19.38|19.36|19.1|19.32|19.04|18.9|18.92|19.5|19.17|19.76|20.02|20.77|20.99|22.67|22.2|21.77|22.22|20.48|20.01
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||4.78|5.14|5.17|5.25|5.29|5.42|5.46|5.48|5.67|5.82|5.76|5.81|5.8|6.88|7.04|7.01|6.98|7.09|6.77|6.92|6.74|6.59|6.27|6.01|6.29|6.32|6.79|6.85|6.75|6.02|5.99|6.21|6.72|6.69|6.72|7.12|7.29|6.96|7.19||7.14|7.17|7.22|7.36|7.26|7.2|6.85|6.34|6.46||6.48|6.07|6.72|6.59|6.46|7.62|7.95|8.45|8.77|8.78|8.76|9.26|8.94|9.23||9.44|8.94|8.64|8.04|8.66|9.14|9.3|9.17|9.53|9.21|9.54|8.97|8.17|8.63|9.17|9.79|10.09|10.37|10.33|10.24|9.89|10.22|9.93|9.93|10.32|10.01|10.45|10.52|10.43|10.06||10.22|10.16|9.84|9.93|9.5|10.95|10.89|11.19|11.77|11.65|11.16|11.46|11.63|10.97|11.01|11.04|10.94|10.94|10.62|11.24|10.95|11.1|10.38|10.08|9.98|10.38|10.3|10.11|9.93|10.05|10.26|10.45|10.25|11.13|11.14|10.92|9.46|10.85||11.91|12.36|12.69|12.81|12.52|12.35|13.1|13.37|12.59|11.97|12.08|11.89|12.31|12.5|12.51|12.15|11.93|12.32|12.68|12.79|13|13.32|13.16|13.01||12.78|12.92|13.28|13.11|13.02|13.25|13.32|13.36|13.59|13.87|13.47|13.64|13.62|13.87|14.05||14.2|14.07|13.79|13.09|13.52|13.19|13.44|12.85|12.84|13.41|13.51|13.68|13.7|13.43|13.35|13.62|13.4|14.26|14.75|14.83||15.57|15.22|15.27|15.35|16.36|16.19|16.7|14.99|14.84|14.75|14.36|14.74|14.73|14.61|14.68|14.32|13.45|13.62|13.29|13.47|13.88|14.17|14.64|14.64|14.64|14.5|14.42|14|14.94|14.8|15.06|15.14|15.04|15|14.43|14.86|14.42|14.28|14.43|14.22|14.15|13.83|14.11|13.99|14.19|14.1|14.15|14|14.85|15.12|14.55|14.7|14.76|14.61
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||24.11|24.79|24.6|24.59|25.24|25.45|25.99|25.35|25|24.9|24.53|24.31|25.39|25.11|26.04|24.98|24.38|24.99|24.93|24.44|24.04|24.19|23.64|22.97|22.88|23.14|23.1|22.5|22.48|21.82|21.4|21.34|21.91|22.01|21.99|22.48|22.5|22.52|21.93||21.77|20.47|20.15|20.32|20.51|20.17|19.21|19.49|19.92||19.61|18.93|19.76|19.39|19.06|19.17|19.63|19.97|20.72|20.34|20.95|20.85|20.93|20.62||20.17|19.69|19.51|19.43|19.63|18.95|19.32|19.84|19.57|19.11|19.61|19.38|19.8|19.73|19.91|20.3|20.87|21.42|19.87|19.46|19.87|20.02|19.48|19.38|19.98|19.72|20.51|20.74|20.54|20.5||20.54|20.14|20.43|19.82|20.04|20.31|21.4|21.21|21.52|21.01|20.61|21|21.07|21.38|21.07|21.12|21.45|21.51|21.74|21.63|21.65|20.3|18.34|18|17.98|17.77|17.88|18.4|16.93|15.74|15.8|15.99|15.62|16.06|15.98|16|15.98|16.15||15.85|15.97|16.13|16.07|15.66|15.46|15.68|15.8|15.65|15.71|15.47|15.56|15.96|16|16.01|15.81|15.49|15.7|15.98|16.05|15.78|16|15.98|15.99||16.69|16.48|16.18|15.97|15.85|16.11|16.29|16.51|16.56|16.39|15.96|15.82|16|15.98|15.89||15.75|15.79|15.66|15.39|15.79|15.99|16.09|15.94|16.09|16.12|16.26|16.35|15.96|15.74|15.38|15.53|15.35|15.11|14.83|15.05||15.69|15.29|15.02|15.08|15.14|15.6|16.02|16.39|16.74|16.47|16.43|16.67|16.7|17|16.68|17.01|16.43|16.96|16.74|16.39|16.39|16.96|16.86|16.57|16.89|16.98|16.9|16.9|17.01|16.95|17|16.69|16.47|16.93|16.75|16.64|16.63|16.37|16.84|16.7|16.27|16.46|16.78|16.31|16.1|16.5|16.14|16.12|16.44|17|17.16|17.23|17.63|17.65
01663|20483|/equities/circor-international-inc|R2000GROWTH||17.24|18.21|17.93|17.51|17.49|19.1|20.4|20.12|19.84|19.76|19.74|19.05|17.81|17.19|17.39|17.59|17.65|18.06|17.71|18.14|17.41|17.19|17|15.34|15.6|15.34|15.88|15.72|15.75|15.18|14.75|14.34|14.26|13.67|14.46|15.49|15.52|15.13|16.32||16.14|16.39|15.19|15.15|15.36|15.55|15.7|16.12|15.84||15.66|15.53|16.63|16.67|17.38|18.49|20.04|19.64|20.31|19.72|19.44|19.97|20|19.44||19.42|18.92|18.31|18.73|19.54|18.78|19.17|19.45|19.84|19.2|19.24|19.43|18.95|18.82|18.65|18|18.6|20.06|19.14|19.41|19.65|20.95|20.96|22.37|23.53|23.47|24.26|24.61|24.44|23.62||23.88|24.02|23.66|23.47|24.06|24.51|24.74|25.27|26.29|26.81|26.62|26.99|28.11|27.52|27.75|27.42|27.78|28.08|28.31|28.93|28.79|27.95|27.63|23.56|24.16|25.06|25.51|24.18|23.83|24.29|25.78|25.9|25.53|26.94|26.81|26.23|25.97|27.06||28.1|27.6|27.66|27.57|27.16|27.29|27.4|28.65|28.28|26.89|26.13|26.69|27|26.96|27.77|26.36|25.87|26.49|26.6|27.11|26.8|26.44|23.67|23.84||24.58|24.76|24.39|24.91|24.85|25.69|26.07|26.45|27.53|27.43|27.18|27.18|27.46|27.78|28.14||27.35|26.04|25.8|25.11|25.49|26.2|26.48|26.01|26.06|27.45|28.3|28.43|28.26|28.15|26.9|26.88|25.87|26.95|29.41|29.86||32.09|32.18|32.41|33.09|33.05|33.05|32.55|31.52|32.5|35.51|35.24|34.86|35.04|34.66|31.94|32.69|32.16|31.97|28.54|29.62|29.68|30.85|31.63|32.34|32.9|33.03|33.06|32.52|32.3|31.62|30.49|30.71|31.14|33.56|33.87|33.13|34.51|33.95|34.11|33.01|34.09|34.17|34.48|33.41|32.92|31.83|31.01|31.32|32.01|31.85|31.92|31.79|32.84|32.6
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||49.4|51.19|50.01|50.66|51.11|51.33|52.5|53.23|53.5|52.99|52.8|51.35|50.19|48.6|49.62|50.11|50.33|48.71|47.25|48.89|48.73|48.13|47.2|46.38|47.1|47.52|47.09|46.44|46.92|46.4|47.03|45.39|45.22|44.55|44.41|44.62|44.64|43.03|42.34||41.8|41.68|41.51|41.4|42.29|41.04|40.6|39.37|39.71||39.29|38.47|41.34|41.5|40.67|42.3|43.63|43.12|42.6|42.81|42.39|42.56|41.03|40.7||41.22|39.91|38.84|37.99|39.47|39.68|39.62|41|42.97|42.2|42.55|41.06|39.89|40.37|40.68|40.42|41.47|43.17|43.28|42.35|40.74|40.88|40.02|39.66|41.52|40.61|42.59|43.54|42.91|41.46||41.57|41.58|40.83|40.86|41.3|40.74|40.9|41.28|42.02|40.98|40.26|41.56|42.5|40.99|41.37|40.86|41.97|43.7|43.82|44.37|43.68|43.35|42.14|42.29|42.04|42.48|43.56|41.62|41.95|43.13|43.84|45.39|43.51|43.8|43.73|43.14|41.92|42.06||42.37|42.69|43.96|44.57|44.19|44.2|45.95|46.23|45.66|45.13|45.12|45.79|46.41|47.1|46.7|45.71|44.41|44.91|46.97|48.48|47.1|48.03|48.11|47.91||49.28|50.59|51.4|51.04|50.13|49.86|50.95|50.87|52.41|52.39|53.08|53.11|53.07|52.42|52.37||51.69|51.94|51.68|50.13|51.41|52.32|54.03|53.26|54.04|55.11|55.03|55.94|56.05|55.01|53.58|54.67|53.16|54.38|55.25|54.7||56.17|55.95|56.9|56.45|56.48|56.2|56.31|55.47|54.95|55.04|55.74|56.3|57.27|57.43|55.14|54.71|52.58|52.93|50.94|49.75|49.27|50.01|50.31|50.13|49.77|48.55|48.24|48.36|47.62|48.28|47.41|47.03|46.96|48.11|48.99|47.77|49.24|49.64|48.22|46.7|48.17|48.87|49.98|51.03|50.59|49.64|49.43|49.75|50.69|51.89|51.77|50.07|50.55|50.77
01665|1172768|/equities/privia-health-group|R2000GROWTH||39.01|42.49|42.97|41.47|41.98|36.49|35.23|35.92|34.73|36.33|36.63|37.87|36.42|36.8|37.71|39.97|38.62|38.52|38.33|36.82|36.78|36.58|35.84|36.37|36.41|36.43|36.46|34.02|34.37|33.96|35|34.31|32.69|32.48|32.53|33.63|33.46|32.5|31.04||28.9|29.12|29.06|29.21|29.78|29.43|29.76|28.58|29.25||28.26|26.15|26.77|26.15|25.29|26.43|26.52|26.95|26.59|25.01|24.32|24.72|22.96|23.96||24.46|23.81|23.64|23.04|23.77|23.45|23.03|22.32|23.44|22.78|24.05|20.72|18.74|19.55|19.85|21.84|22.98|24.75|23.33|23|21.99|24.08|24.07|24.31|25.51|24.75|26.19|27.89|28.22|27.42||28.21|28.44|28.13|27.17|26.68|27.14|27.5|27.13|27.18|27.41|26.73|27.29|26.96|25.13|25.5|25.65|24.51|24.98|23.73|24.01|24.44|23.61|22.57|21.17|23.77|24.97|25.15|23.42|24.04|24.89|24.9|25.55|25.52|25.74|25.38|24.5|23.42|25.08||22.33|22.26|24.43|24.1|23.1|23.79|23.81|23.64|23.55|22.95|21.96|21.69|20.75|21.54|21.28|20.39|19.19|19.16|20.18|21.17|20.5|21.73|21.05|21.17||22.06|23.85|24.64|24.95|23.75|22.52|26.02|25|25.69|26.98|25.87|26.5|25.98|26.3|26.29||26.19|25.6|24.78|23.49|23.57|21.99|22.62|22.48|22.17|22.07|22.2|23.5|21.9|21.58|21.14|22.15|22.32|23.1|23.8|23.71||25.42|25.41|27.99|28.85|30.27|30.96|30.96|29.76|32.49|31.93|32.14|30.85|31.4|27.47|27.45|26.48|25.58|25.83|25.7|24.92|23.77|22.51|24.12|23.66|24.35|24.76|22.8|21.92|23.51|23.52|22.5|22.62|21.35|21.32|21.47|21.41|21.83|21.75|23.08|23.56|24.01|24.4|25.76|25.8|26.74|25.45|26.09|27.08|27.06|26.99|26.83|26.86|28.22|29.47
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||14.73|15.3|15.47|16.14|15.9|14.72|14.96|14.79|15.13|16.39|16.48|16.1|16.5|16.93|16.75|17.91|16.78|16.23|15.24|14.73|14.68|14.78|14.62|14.45|14.38|14.19|14.52|14.34|14.4|13.72|14.24|13.55|13.52|13.79|13.73|14.42|14.32|13.11|12.9||11.61|11.41|11.22|10.98|11.6|11.68|11.81|11.67|11.8||11.37|10.96|11.75|11.26|10.66|11.02|11.21|11.16|11.31|10.73|11.12|11.24|10.23|10.68||11.03|10.77|10.86|10.39|10.43|9.95|9.73|9.42|9.75|9.07|9.29|8.27|8.03|8.45|9.71|9.68|9.75|10.41|10|10.02|9.61|9.77|9.49|9.9|10.38|9.92|10.11|10.79|10.63|10.03||10.93|10.83|10.92|10.93|10.84|11.32|11.26|11.21|11.65|11.72|11.23|11.39|11.19|10.65|10.55|10.96|10.55|10.59|9.96|10.05|9.59|9.05|8.69|8.18|9.33|9.85|10|9.06|9.4|9.29|8.3|8.39|8.44|8.44|8.53|8.19|7.97|7.83||7.91|8|8.39|8.34|7.74|7.91|8.25|8.43|8.5|8.01|7.83|7.72|7.75|7.7|7.6|6.53|6.42|6.91|7.01|7.43|6.93|7.21|7.28|7.6||8.39|8.89|9.67|10.05|10.1|10.5|11.74|12.47|13.28|13.95|14.06|14.05|13.87|14.04|13.94||13.66|12.95|13.08|12.36|12.96|13.1|13.7|13.52|13.6|13.75|14.05|14.88|15.15|14.77|14.65|15.39|15.16|16.21|16.62|17.34||18.71|18.12|20.69|21.75|21.73|21.18|22.85|22.48|21.63|22.48|22.16|21.21|19.4|22.1|20.9|19.99|19.95|19.95|19.86|19.89|19.57|19.69|19.91|19.8|19.9|19.25|18.76|18.27|18.62|19.05|18.75|17.01|17.31|17.47|17.06|16.91|16.24|16.67|16.82|15.98|16.58|16.68|16.69|16.84|17.22|17.75|17.88|18.06|18.71|17.47|17.22|17.83|18.52|18.76
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||10.66|10.92|10.39|10.26|10.13|10.98|11.26|11.4|11.71|11.43|11.1|10.72|10.37|9.73|9.73|9.23|8.5|8.66|8.82|8.91|8.91|8.92|8.74|8.32|8.33|8.43|8.42|8.41|8.41|7.93|7.92|7.49|7.74|7.76|7.21|7.39|7.4|6.83|7.38||7.45|7.53|7.93|8.4|8.82|8.93|8.34|8.3|8.09||7.66|7.6|8.73|8.24|8.21|8.88|9.31|9.23|9.18|9.14|8.74|8.9|8.75|8.11||7.94|7.52|7.11|6.8|7.21|6.75|7.02|7.03|7.42|6.92|7.13|6.6|6.71|6.69|6.68|6.95|7.07|7.17|6.92|6.77|6.62|6.76|6.54|6.6|6.89|6.77|6.97|7.24|7.27|6.87||6.86|6.93|6.95|6.84|6.76|6.66|6.85|7.17|7.62|7.7|7.76|8.01|8.19|7.81|7.97|8.08|8.05|8.4|8.27|8.5|8.56|8.67|8.05|8.06|8.4|8.4|8.18|7.51|7.28|7.96|8.53|8.78|8.48|9.26|8.63|8.45|8.46|7.91||8.27|8.36|8.47|8.36|7.45|7.93|8.36|8.44|8.33|8.09|8.11|8.33|8.49|8.64|8.14|7.85|7.86|8.06|7.95|8.19|8.04|8.53|9.11|9.63||9.94|10.09|9.64|9.71|9.82|9.94|10.36|10.02|10.16|9.57|9.33|9.22|9.27|9.42|9.46||9.34|9.01|8.72|8.42|8.94|9.11|9.45|9.4|9.51|9.76|9.75|9.85|9.68|9.42|9.01|9.02|8.71|8.86|9.2|9.36||9.73|9.73|9.77|9.43|9.62|9.77|9.92|9.84|9.73|9.66|9.49|9.67|9.75|9.82|9.56|9.85|9.36|9.36|9.08|9.27|9.09|9.28|10.23|10.26|10.44|10.37|10.28|10.43|10.61|10.65|10.46|10.45|10.11|9.89|9.51|9.15|9.42|9.09|8.92|8.81|9.12|9.14|9.08|8.69|8.73|8.42|7.96|8.15|8.64|8.36|8.45|8.24|8.42|8.11
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||15.33|15.58|15.37|15.27|15.39|15.58|15.99|15.92|15.87|15.68|15.64|15.47|15.45|14.81|15.44|15.03|15.13|15.12|14.71|14.69|14.74|14.6|15.07|14.53|14.85|15.15|15.42|15.44|14.75|14.41|14.44|14.15|14.31|14.35|14.18|14.79|14.91|14.4|14.86||14.64|14.58|14.59|14.68|14.51|14.74|14.9|14.66|14.76||14.28|13.77|14.37|13.73|13.91|14.25|14.34|14.67|14.78|14.35|14.48|14.72|14.19|13.65||13.88|13.35|13.26|12.91|13.35|13.25|12.97|12.65|13.12|12.8|12.81|12.67|12.01|12.97|13.54|12.8|13.71|14.62|14.26|14.51|14.51|14.41|13.85|14.14|14.64|14.26|14.61|15.26|15.46|15.39||15.01|15.41|15.55|15.49|15.64|15.5|15.51|16.26|16.63|16.32|16.57|16.44|16.81|16.43|15.88|16.25|16.15|16.76|16.68|17.13|16.9|16.57|15.88|15.8|15.74|16.66|17.21|16.83|16.99|17.44|17.56|18.11|17.78|17.95|17.89|17.37|17.05|17.4||16.77|17.04|18|17.95|18.06|18.02|20.33|21.58|21.3|20.96|20.48|19.9|20.53|21.16|21.14|20.41|19.79|20.11|20.6|20.82|20.32|21.46|21.01|21.51||22.27|22.05|21.68|21.94|21.95|21.89|22.37|22.55|23.44|24.27|24.68|25.04|25.23|25.18|25.13||24.71|24.99|24.4|23.01|23.59|23.18|24.64|24.31|25|25.47|25.45|25.53|25.18|24.36|23.86|24.39|24.17|25.01|25.52|25.15||25.98|25.67|25.76|27.01|26.9|27.34|27.56|27.18|26.85|26.93|27.02|26.16|26.57|25.64|25.46|25.5|25.26|25.62|25.51|24.98|25.45|27.22|26.88|26.8|26.73|26.9|26.75|26.75|26.04|26.5|26.07|25.94|25.72|26.16|26.66|25.83|25.7|25.3|25.68|25.23|25.8|26.03|26.85|26.27|26.55|26.6|26.17|26.24|28.26|26.97|27.1|26.78|26.93|26.82
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||2.93|2.99|3.02|2.89|2.87|2.83|2.83|2.9|2.91|3.08|2.88|2.75|2.69|2.59|2.64|2.49|2.37|2.31|2.29|2.49|2.76|2.98|3.13|3.14|3.3|3.06|3.23|3.29|3.29|3.45|3.61|3.55|3.55|3.49|3.88|4.04|4.04|3.94|3.71||3.52|3.24|3.47|3.55|3.64|4.19|4.21|3.74|3.59||3.49|3.4|3.47|3.43|3.4|3.5|3.66|3.68|3.87|3.65|3.71|3.58|3.48|3.53||3.53|3.47|3.52|3.6|3.78|4.14|4.13|4.05|4.27|4.05|4.09|3.92|3.99|4.43|4.23|4.51|4.77|5.03|4.78|4.82|4.66|4.83|4.8|4.88|5.58|5.5|5.5|5.64|5.68|5.36||5.51|5.46|5.3|5.36|5.5|5.5|5.85|5.75|5.65|5.5|5.26|5.37|5.26|5.23|5.25|5.38|5.31|5.41|5.28|5.45|5.31|5.4|5.23|5.38|5.32|5.18|5.12|4.9|4.65|4.6|4.74|4.93|4.89|5.06|5.33|5.02|4.75|5||4.87|5.03|5.29|5.41|5.2|5.38|5.61|5.99|5.8|5.89|5.8|5.69|5.94|6.07|6.1|5.82|5.66|5.71|5.96|6|5.71|5.61|5.35|5.62||6.01|5.97|6.23|6.56|6.46|6.7|6.73|7.26|8.04|8.83|8.5|8.45|8.28|8.14|8.19||8.23|8.08|8.31|8.1|8.67|9.5|10.03|9.67|9.95|9.13|9.14|9.57|9.55|9.63|9.05|9.01|8.76|8.97|8.91|8.17||7.75|9.25|9.75|9.05|9.44|9.54|9.39|9.32|9.4|9.1|8.73|8.78|8.9|9.2|9.5|9.48|9.22|9.01|9.17|9.49|9.6|9.6|9.96|9.35|9.4|9.38|9.82|9.45|9.55|9.48|9.5|9.5|9.4|9.11|9.71|9.93|10.03|9.95|10.05|9.94|9.67|9.71|9.79|9.34|9.5|9.25|9.47|9.36|9.65|10|9.76|9.59|9.33|9.34
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||3.85|3.99|3.91|3.92|3.78|3.92|4.08|4.2|4.22|4.17|4.14|4|4.18|4.1|4.19|3.94|3.79|3.69|3.44|3.41|3.42|3.53|3.59|3.5|3.47|3.39|3.5|3.53|3.48|3.35|3.42|3.45|3.59|3.49|3.47|3.46|3.78|3.7|3.76||3.57|3.47|3.54|3.48|3.61|3.83|4.08|3.74|3.5||3.41|3.24|3.56|3.26|3.18|3.3|3.48|3.86|3.96|3.84|3.89|3.76|3.77|3.94||3.83|3.6|3.47|3.45|3.56|3.6|3.61|3.64|3.95|3.82|3.88|3.68|3.29|3.46|3.4|3.6|3.91|4.39|4.09|3.95|3.95|4.06|3.92|4|4.28|4.19|4.39|4.55|4.59|4.42||4.36|4.39|4.68|4.53|4.62|4.68|4.76|4.74|5|4.85|4.71|4.75|4.95|4.67|4.57|4.72|4.66|4.88|4.74|4.95|4.97|4.72|4.44|4.35|4.49|4.86|4.99|4.78|4.83|4.87|5.02|5.21|5.02|5.05|4.95|4.81|4.41|4.52||4.54|4.96|5.17|5.15|4.58|4.69|4.77|4.93|4.65|4.62|4.59|4.45|4.68|4.94|4.96|4.58|4.27|4.52|4.71|4.84|4.59|4.66|4.66|4.75||5.12|5.04|5.14|5.51|5.47|5.63|5.79|5.9|6.2|6.27|6.04|5.99|5.95|6.02|6.23||6.49|6.72|6.58|6.42|6.49|6.4|6.42|6.47|6.52|6.97|7.03|7.41|7.36|7.19|6.81|6.98|6.92|7.01|7.14|7.37||7.73|7.71|7.67|7.73|7.63|7.83|8.04|7.79|8.26|8.18|7.99|8.16|8.48|8.35|8.18|8.09|7.03|6.81|6.85|6.83|6.55|6.61|7.01|7.03|7.13|7.14|7|6.94|6.76|6.52|6.29|6.13|5.85|5.91|5.95|5.85|5.86|5.7|5.96|6.06|6.24|6.07|6.33|6.25|6.26|6.16|5.95|5.87|6.15|5.52|5.59|5.57|6.28|15.53
01671|1097394|/equities/vapotherm-inc|R2000GROWTH||1.96|1.94|1.7|1.7|1.55|1.66|1.75|1.74|1.71|1.81|1.8|1.8|1.83|1.62|1.81|1.8|1.75|2.56|2.32|2.15|2.28|2.35|2.31|2.38|2.06|1.95|2.13|2.07|1.88|1.89|1.95|1.96|1.99|2.05|2.17|2.49|2.47|2.49|2.61||2.46|2.53|2.69|2.87|2.99|3.16|3.26|2.83|2.63||2.52|2.54|2.78|2.82|2.86|3.05|3.3|3.38|3.29|3|3.14|3.22|3.06|3.23||3.36|3.04|3.03|2.97|3.16|3.15|3.07|3.17|3.42|3.42|3.66|3.44|2.89|3.16|3.32|3.65|4.48|4.81|4.62|4.75|4.44|4.5|4.87|5.03|5.3|5.3|5.5|5.47|5.73|5.66||6.11|6.51|6.58|6.41|7.15|7.89|12.93|13.77|14.31|14.42|13.9|14.33|14.51|13.74|14.18|14.46|14.94|16.03|15.58|16.15|15.42|14.51|13.98|13.22|13.18|13.71|14.17|13.55|14.01|14.08|14.39|14.89|15.5|15.19|15.29|13.67|12.69|13.17||13.52|13.97|14.82|15.14|15.07|15.55|16.06|17.05|17.1|16.6|16.16|16.04|16.26|16.44|16.17|15.11|14.66|14.86|15.36|15.73|14.99|15.2|15.57|16.37||17.19|17.49|18.6|19.49|19.56|19.78|19.78|19.44|20.11|20.72|20.71|21|20.25|20.54|21.31||22.19|22.53|23.03|23.49|23.53|22.89|23.08|21.02|20.91|20.58|22.13|22.21|22.57|21.89|22.32|22.43|22.72|22|21.12|21||21|20.67|20.7|21.34|19.7|20.69|21.45|21.54|21.86|22.04|21.74|22.18|22.52|22.89|23.71|23.64|23.11|23.16|22.87|22.29|22.5|22.53|21.22|20.59|21.01|20.78|21.14|20.72|20.9|20.78|20.5|20.62|20.09|20.62|21.25|21.17|21.11|20.19|20.95|22.27|23.01|23.5|25.38|25.81|26.28|26.87|27.49|27.63|28.48|27.09|26.64|26.71|28.52|28.67
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||33.7|35.18|33.73|33.67|33.2|35.51|37.56|37.24|38.67|38.58|38.55|37.21|35.76|34.45|34.39|33.05|33.44|35.2|34.03|33.69|33.78|33|31.77|30.56|31.32|30.42|31|30.78|30.7|28.69|28.54|27.93|29.26|30.25|28.27|30.04|29.45|27.61|29.43||30.02|29.63|31.61|32.38|32.89|33.17|31.24|31.72|30.85||29.15|28.5|32.39|31.68|30.84|34.38|37.27|38.01|38.13|37.4|36.24|37.78|36.06|35.39||34.47|33.69|31.9|30.44|31.81|31.51|32.19|31.49|32.55|30.5|31.77|29.22|30.53|31.46|31.01|33.63|34.38|36.67|35.61|34.9|34.14|34.97|33.25|32.56|34.5|33.85|36.24|36.74|35.91|34.03||33.4|33.96|33.97|34.17|33.03|33.12|34.13|36.13|39.54|39.28|40.77|40.78|41.52|38.23|37.6|37.17|36.85|38.14|37.65|38.08|37.94|37.82|34.8|33.9|34.7|35.08|35.69|32|31.2|35.56|38.75|42.67|38.77|44.75|46.3|45.07|46.25|46.16||48.14|48.79|50.05|49.76|45.39|45|46.94|47.9|48.01|45.54|44.36|42.78|43.52|43|41.97|40.22|41.73|43.36|44.13|44.5|43.58|43.99|46.4|48.83||50.35|49.59|48.36|49.56|48.18|48.28|49.7|48.36|49.61|48.43|47.88|47.19|47.27|47.35|47.56||46.87|45.55|44.03|42.57|44.44|43.68|45.89|45.34|45.74|47.36|46.75|46.79|46.27|45.25|44.2|44.54|43.37|42.45|45.33|45.01||48.01|48.72|47.15|46.1|46.79|46.35|47.54|46.44|47.22|44.42|44.37|44.35|45.13|46.08|45.36|45.67|44.4|43.57|41.62|41.51|40.88|40.61|43.31|42.91|44.16|44.33|43.75|43.67|45.97|45.32|43.89|44.41|44.2|44.32|42.59|40.32|42.5|42|41.98|41.45|42.66|42.51|42.77|40.72|40.14|36.95|35.59|35.56|37.61|38.22|40|37.82|38.2|36.84
01673|17387|/equities/transcat|R2000GROWTH||75.83|79.45|78.31|78.04|79.39|80.29|82.07|80.55|81.11|80.82|79.17|76.89|76.32|73.68|72.06|72.67|72.46|70.41|67.81|64.09|62.32|62.21|60.78|59.83|60.71|59.62|58.88|57.56|56.5|54.5|53.33|51.52|52.58|51.9|57.13|56.68|56.94|57.16|57.78||56.65|56.81|57.07|57.82|61.78|61.55|60.08|60.44|59.42||58.31|57.67|61.36|61.14|62.89|64.45|64.4|63.85|64.16|64.45|65.68|65.46|63.55|63.39||64.81|63.27|63.17|63.04|67.34|64.88|64.25|64.3|67.39|68.22|69.28|70.36|71.46|71.92|73.54|72.62|74.01|76.04|73.46|73.73|73|73.49|71.86|72.65|76.47|76.3|78.25|80.55|78.78|76.51||77.54|79.41|78.7|78.18|77.7|79.84|78.8|79|81.83|83.44|81.14|75.43|78.56|74.09|74.21|75.98|73.77|77.14|77.23|78.33|78.82|79.32|78.39|74.15|73|74.82|76.32|76.12|74.67|77.62|78.2|78.71|76.31|78.46|76.41|74.95|72.29|75.92||76.19|76.53|76.97|76.69|73.71|73.03|74.86|75.99|73.49|71.67|74.73|81.47|82.71|95|94.91|92.81|91.21|89.22|87.87|89.45|89.49|91.14|90.6|92.4||94.11|92.56|92.58|87.99|86.8|87.76|90.94|90|94.55|90.92|92.43|93.4|93.42|93.01|96||92.9|91.71|89.2|87.48|89.21|91.14|88.94|88.64|88.93|90.41|92.84|91.14|90.48|88.15|88|90.04|88.09|88.97|89.81|88.5||92|93.23|98.01|96.16|98.03|96.42|96.79|94.19|98.8|94.25|92.58|93.31|94|90.12|85.6|84.53|79|75.86|74.88|73.73|73.5|72.38|73|72.16|72.2|70.56|70.78|70.54|70.79|70.28|69.93|70.17|69.83|69.12|68.94|67.82|66.92|64.87|65.36|64.48|65.6|63.41|65.02|64.5|64.16|64.11|61.75|62.05|64.33|64.62|66.55|63.1|64.11|64.26
01674|1131468|/equities/ammo|R2000GROWTH||3.93|4.15|4.16|4.14|4.12|4.36|4.57|4.6|4.755|5.395|5.98|5.91|5.875|5.465|5.59|5.45|5.4|5.455|5.235|4.94|4.88|4.75|4.63|4.63|4.84|4.8|4.93|4.725|4.545|4.47|4.52|4.39|4.34|4.31|4.435|4.49|4.41|4.21|4.11||4.15|3.85|4.07|4.1|4.15|4.2|4.15|3.98|4.03||4|3.79|4.1|4.03|4.05|4.35|4.48|4.42|4.57|4.28|4.28|4.39|4.26|4.42||4.45|4.29|4.17|3.95|3.92|3.79|3.74|3.83|4.02|3.78|3.77|3.68|3.61|3.79|3.85|4.1|4.17|4.31|4.22|4.19|4.05|4.12|4.095|4.08|4.28|4.19|4.24|4.36|4.39|4.25||4.31|4.36|4.26|4.3|4.26|4.35|4.29|4.44|4.64|4.67|4.81|4.8|4.87|4.8|4.75|4.78|4.79|4.91|4.81|5.02|4.95|4.71|4.43|4.42|4.58|4.75|4.76|4.4|4.79|4.83|4.98|4.97|4.77|4.71|4.45|4.45|4.08|4.16||4.26|4.51|4.76|4.86|4.64|4.78|4.85|4.89|4.62|4.46|4.34|4.21|4.335|4.64|4.63|4.28|4.085|4.15|4.3|4.51|4.16|4.35|4.42|4.61||4.79|4.89|4.99|5.08|4.94|4.98|5.15|5.19|5.49|5.47|5.45|5.36|5.3|5.49|5.67||5.59|5.54|5.45|5.41|5.58|5.6|5.68|5.53|5.51|5.72|5.92|6.04|5.79|5.55|5.43|5.95|6.05|6.17|6.24|6.25||6.24|6.17|6.05|6.35|6.72|6.72|6.94|7.28|7.12|6.97|6.78|6.84|6.79|6.65|6.52|6.42|6.28|6.25|6.04|6.06|6.01|6.25|6.52|6.22|6.34|6.32|6.27|6.25|6.19|6.16|6.11|6.11|6.1|6.16|6.12|5.96|6.12|6|6.14|6.155|6.18|6.24|6.47|6.3|6.27|6.13|6.2|6.12|6.29|6.34|6.38|6.38|6.74|6.89
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||5.08|5.54|5.43|5.26|5.17|5.23|5.35|5.27|5.32|5.5|5.48|5.46|5.81|4.91|5.06|4.96|4.86|4.69|4.42|4.29|4.48|4.3|4.45|4.31|4.26|4.37|4.52|4.61|4.39|4.26|4.33|4.3|4.49|4.31|4.21|4.49|4.54|4.28|4.34||4.09|4.02|3.89|3.79|4.11|3.99|4.21|3.72|3.64||3.74|3.43|3.55|3.55|3.57|3.69|4.06|3.9|3.78|3.31|3.14|3.18|3.04|3.13||3.19|3.01|3.06|3.1|3.28|3.35|3.4|3.48|3.77|3.36|3.28|3.01|3.08|3.32|3.26|3.47|3.85|4.11|4.06|3.98|3.57|3.78|3.73|3.96|3.91|3.66|3.74|3.89|3.98|4||4.38|4.34|4.14|4.29|4.68|4.91|5.18|5.15|5.22|4.85|4.95|5.05|5.01|5.01|5.1|5.27|5.22|5.36|5.1|5.28|5.43|5.21|5.12|5.06|5.31|5.52|5.47|5.23|5.05|4.93|5.08|5.42|5.5|5.58|5.52|5.28|4.83|4.83||4.9|5.3|5.61|5.58|5.27|5.46|5.53|5.77|5.45|5.56|5.47|5.27|5.47|5.73|5.66|5.35|5.24|5.48|5.63|5.66|5.5|5.65|5.87|5.8||6.2|6.16|6.32|6.57|6.47|6.44|6.59|6.59|7.04|7.35|6.97|6.95|6.6|6.68|6.87||7.22|7|6.99|6.96|6.99|6.53|6.66|6.3|6.62|6.55|6.82|6.77|6.61|6.18|6.16|6.51|6.32|6.84|6.52|6.54||6.88|6.63|6.52|6.69|6.71|6.71|7.04|7.08|6.97|7.51|7.23|7.63|7.1|6.97|7|7.18|7.06|7.08|6.64|6.85|6.76|7.1|7.38|6.91|10.83|11.34|11.49|11.54|11.19|11.4|11.54|12.07|11.25|9.75|10.02|9.9|9.74|9.79|10.37|10|10.14|10.49|10.83|10.49|10.85|10.58|10.39|10.02|10.55|10.32|10.3|10.7|10.87|10.87
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||33.99|35.19|34.75|34.66|35.15|36.55|37.13|36.84|37.22|36.57|36.4|35.96|35.54|34.58|34.12|34.2|34.49|33.97|33.85|33.28|33.72|34|43.12|41.7|42.15|41.59|42.2|41.89|41.36|39.33|39.27|38.24|39.6|40.46|40.58|41.06|40.85|40.75|41.2||40.62|38.67|39.14|39.22|39.69|39.65|38.11|37.91|37.97||37.65|37.16|37.67|37.1|36.98|38.5|39.64|41.28|41.71|41.9|41.06|41.49|40.86|41.57||41.6|40.64|39.4|38.52|39.05|36.95|37.09|38.11|39.69|38.43|39.43|38.86|38.58|38.69|39.51|41.05|42.16|44.12|42.97|43.34|43.65|45.92|44.95|45.3|47.4|46.98|48.08|49.52|49.95|47.8||48.18|49.6|48.83|48.99|49.71|49.83|52.07|53.81|53.96|54.64|54.92|56.13|57.22|55.49|55.29|53.56|53.31|55.69|54.65|55.96|55.54|54.34|51.95|52.42|51.25|50.83|51.41|49.44|49.74|54.64|56.14|56.29|53.44|55.39|55.23|53.61|54.04|55.05||56.12|56.48|58.75|58.41|56.72|56.82|57.3|58.02|59.6|58|58.26|57.67|59.07|61.58|59.46|57.84|56.61|56.85|57.48|57.83|57.39|57.92|59.63|61.21||63.02|62.15|61.7|60.49|61.78|62.17|61.94|59.17|60.46|60.05|59.66|59.75|59.88|59.43|59.01||57.79|57.58|56.57|54.76|56.27|58.14|58.01|57.29|56.72|57.73|58.55|59.28|58.54|58.58|57.26|58.87|57.53|59.77|61.62|61.76||65.13|64.98|63.55|62.84|63.05|63.49|64.77|65.48|64.06|63.55|64.74|63.98|63.49|62.05|60.09|60.02|57.77|57.65|55.44|55.09|59.09|61.68|62.79|61.97|61.57|61.46|60.71|61.5|60.75|60.24|59.29|58.99|57.54|56.93|56.93|55.5|55.49|55|54.21|52.48|52.4|51.61|51.93|51.61|51.69|50.75|49.37|49.78|51.98|51.46|51.12|50.34|51.65|51.11
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||25.6|26.42|25.69|26.04|25.4|26.55|26.56|26.5|26.46|26.23|26.09|25.6|25.1|24.33|24.96|24.35|24.38|24.46|23.55|24.03|23.69|23.59|23.43|22.91|23.62|23.5|23.18|22.86|22.43|21.7|22.47|21.9|21.91|21.7|21.1|21.67|21.96|21.08|21.77||21.07|21.05|21.11|21.47|22.3|21.74|21.53|20.93|20.99||20.71|20.47|22.76|22.42|22.09|23.06|24.43|24.02|24.1|23.99|23.78|23.78|23.68|23.4||23.25|23.53|22.55|21.87|21.88|22.52|22.41|22.54|24.56|23.6|23.75|23.33|22.95|24.555|23.95|23.54|24.7|25.47|24.53|23.94|24.07|24.35|24.04|23.94|24.68|24.54|24.62|25.08|24.42|23.93||23.29|23.24|22.61|22.71|22.57|22.49|22.64|23.47|24.87|24.2|24.61|25.09|26.2|25.17|24.58|24.46|24.49|26.49|26.25|26.88|26.02|26.43|26.41|25.08|25.59|26.41|26.64|25.6|25.1|26.62|28.75|29.05|28.12|28.64|28.28|27.86|27.64|27.72||27.96|28.09|28.62|28.38|27.68|28.16|28.17|29.35|28.86|27.52|26.99|26.37|26.2|26.14|25.43|24.66|24.06|23.71|23.91|24.4|23.72|24.21|25.2|25.56||26.49|26.86|26.86|27.08|27.43|27.4|27.86|27.65|28.09|28.22|28.33|29|27.51|27.12|27.07||26.27|25.95|25.43|25.27|25.45|26.87|27.14|27.07|27.37|27.46|27.29|28.03|28.2|27.98|27.33|28.07|27.87|27.36|27.32|27.86||28.59|28.7|28.82|28.48|28.72|28.88|29.57|29.43|29.29|28.91|28.9|28.45|28.42|28.39|27.86|27.49|26.92|27.56|26.78|26.45|25.9|25.85|26.53|26.44|26.41|26.17|26.55|26.81|26.75|26.51|26.11|26.5|26.51|26.5|26.6|26.05|26.25|26.32|25.9|25.08|25.63|25.85|26.08|25.37|25.41|24.95|24.01|24.54|25.61|25.5|25.67|24.74|25.45|25.46
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||90.79|93.89|92.77|92.16|91.84|94.19|95.55|94.56|95.92|97.2|96.49|93.94|94.63|91.59|90.95|90.43|91.07|91.4|89.95|91.29|91.27|89.25|87.66|85.67|82.21|81.34|82.3|82.07|82.1|78.66|79.39|78.13|78.07|78.7|78.87|79.34|80.41|79.18|79.08||80.11|78.79|78.27|78.46|80.18|79.29|77.2|77.47|78.1||76.37|75.94|79.93|79.24|78.89|81.62|84.54|85.74|87.91|86.38|84.4|85.7|83.81|84.4||86.16|83.91|82.15|81.64|82.98|81.77|82.82|84.07|84.64|82.03|81.76|79.24|78.82|78.72|78.59|79.02|79.44|82.39|79.48|78.39|78.22|80.35|76.42|76.69|83.33|83.11|84.78|84.53|84.59|82.52||81.75|81.98|81.37|80.73|80.7|82.1|82.19|82.78|85.81|85.81|84.32|85.25|86|85.32|87.47|86.41|85.01|86.75|86.68|86.99|86.97|86.87|85.35|85.04|84.09|83.26|83.98|82.8|83.38|85.43|86.31|86.78|83.35|87.82|86|84.99|84.69|85.53||88.59|88.5|89.17|91.25|88.66|87.87|87.93|88.49|87.52|85.64|84.86|84.42|85.06|84.97|83.71|81.67|80.84|82.11|83.37|84.46|83.38|84.21|85.36|86.79||88.9|88.42|87.33|87.66|89.18|89.38|88.49|87.58|89.38|89.49|88.45|87.7|89.14|89.92|89.41||88.53|88.43|88.03|83.55|83.15|83.36|86.2|84.8|85.47|87.18|86.41|86.67|86.52|84.44|82.8|83.55|79.43|80.93|82.21|82.68||87.75|87.67|87.21|86.84|87.56|87.03|87.69|88.08|88.03|88.03|88.24|87.76|88.55|88.27|83.87|82.47|81.47|83|80.65|80.08|79.36|82.6|81.27|81.13|81.74|81.48|80.53|80.4|80.28|81.76|80.5|80.75|79.88|81.19|81.51|79.68|80.43|79.72|79.31|76.87|78.66|77.37|79.62|78.35|78.56|76.59|75.16|77.1|77.67|76.55|78.51|77.88|78.93|77.06
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||14.65|15.07|14.79|14.93|14.88|15.11|15.24|15.32|15.71|15.57|15.68|15.49|15.45|14.61|14.27|13.85|14.02|14.25|14.02|14.19|14.03|14.02|13.78|13.33|13.46|13.49|13.79|13.46|13.2|12.97|12.51|12.34|12.25|12.09|12.59|12.83|13.17|12.56|12.93||12.89|12.67|12.37|12.47|12.46|12.63|12.38|12.49|12.85||12.62|12.95|13.35|13.11|13.2|14.01|14.26|14.37|14.39|14.54|14.66|14.95|14.46|14.6||14.75|14.7|14.55|14.41|14.61|14.75|14.91|14.98|15.55|15.18|15.35|14.63|15.34|15.47|16.56|17.21|17.16|17.86|17.41|17.18|17.36|17.95|17.34|17.3|18.08|17.73|18.46|18.92|19.02|18.41||18.6|18.43|18.07|18.19|18.5|19.06|19.21|19.83|20.25|20.23|20.19|20.55|20.48|19.45|19.59|19.35|18.9|17.52|16.9|17.55|17.16|16.85|16.87|16.48|15.78|15.9|15.8|15.14|15.51|15.85|16.38|16.18|15.82|16.15|16.02|16|15.37|15.83||16.41|17.43|17.79|17.95|17.15|17.1|17.58|17.44|16.86|16.5|16.46|16.44|16.93|16.96|16.92|16.37|15.82|16.09|16.53|17.04|16.38|16.72|17.25|17.05||17.67|17.93|18.31|18.39|17.78|18|18.31|18.1|18.92|18.96|19.04|18.8|19.02|18.99|18.46||18.16|17.72|17.52|16.74|16.99|16.8|16.98|16.62|16.89|17.06|17.48|17.85|17.38|17.47|16.97|17.39|16.87|17.34|18.02|17.91||18.47|18.3|18.75|18.51|19.11|19.79|19.5|19.36|20.02|19.8|20.56|21.75|23|21.05|20.42|19.84|19.15|19.19|18.7|19.84|20.81|21.25|21.25|21.5|21.26|21.01|20.74|20.87|20.62|20.75|20.76|20.85|21|21.04|20.63|21.28|20.96|20.41|20.43|19.05|19.33|19.87|20.57|20.5|20.8|20.15|21|22.25|22.25|24.12|22.99|22.61|23.7|24.13
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||82.38|82.02|72.11|72.37|72.3|73.38|73.07|73.23|73.65|72.35|71.53|70.31|72.5|72.2257|72.4216|74.98|74.58|75.56|75.34|75.8|74.9|75.58|74.74|74.38|74.23|74.41|73.63|74.07|74.61|74.26|74.5|74.46|74.42|74.3|75.36|75.01|72.61|72.93|73.48||73.57|72.49|72.4|72.07|73.26|72.31|70.9|69.99|70.61||68.5|68.6|68.93|68.66|68.01|70.09|71.64|70.75|71.49|72.9|73.26|74.09|74.19|76.38||75.56|74.58|73.89|73.94|73.22|72.19|72.45|72.77|73.65|74.57|75.68|73.99|73.19|72.5|73.45|74.21|73.33|74.71|74.42|77.02|77.64|78.88|83.34|82.56|83.14|84.6|86.2|86.36|85.36|84.16||85.91|85.79|86.06|84.87|85.03|85.45|85.54|85.18|85.28|85.64|83.44|82.81|83.18|82.26|83.05|81.81|80.66|81.35|82.46|82.46|82.37|81.59|81.03|80.49|79.27|79.61|80.44|80.83|83.47|83.18|81.72|81.57|80.1|79.52|80.62|78.66|78.96|79.66||80.37|80.42|80.07|79.71|81.09|81.32|79.75|80.47|80.6|79.73|79.52|79.59|80.37|79.93|79.1|78.86|82.42|82.53|85.3|86.55|86|85.83|87.04|86.6||88.86|88.56|87.88|89.31|90.49|90.67|91.21|90.73|90.76|90.59|90.16|89.63|90.1|90.3|89.34||89.32|89.11|88.07|87.65|88.41|89.67|89.85|88.32|88.3|88.13|86.02|85.43|85.79|84.86|83.1|83.22|81.74|82.4|83.19|82.91||85.57|85.59|85.13|84.19|84.49|85.61|87.01|87.59|87|87.2|87.24|87.37|87.44|87.66|86.68|86.87|85.06|85.07|84.5|84.81|84.24|84.97|84.45|83.49|83.16|83.2|83.13|83.09|83.72|83.99|83.24|83.65|83.44|82.85|82.75|83.01|83.27|83.37|82.23|81.72|82.62|81.32|81.9|80.91|80.88|80.68|80.23|79.88|81.55|80.76|80.8|81.12|82.94|83.65
01681|41318|/equities/noodles---c|R2000GROWTH||4.82|5.28|5.11|5.25|5.1|5.26|5.45|5.37|5.57|5.26|5.3|5.15|5.28|5.01|5.06|4.85|4.96|5.11|5.15|5.16|5.21|4.92|4.75|4.37|4.95|5.04|5.19|5.18|5.28|5.19|5.19|4.67|4.69|4.63|4.94|5.17|5.22|5.1|4.98||4.66|4.7|4.65|4.82|5|4.99|4.93|4.84|5.32||5.42|5.43|5.85|5.78|5.65|6.09|6.33|6.32|6.51|6.6|6.05|6.1|6.01|6.6||6.39|6.05|5.63|5.05|5.48|5.45|5.6|5.72|6.02|5.51|6.5|5.87|5.81|5.89|5.6|5.55|5.23|5.54|5.53|5.72|5.57|5.47|4.83|4.76|4.97|5|5.1|5.28|5.35|5.29||5.3|5.44|5.16|5.17|5.22|5.39|5.38|5.8|5.82|5.76|5.97|6.09|5.93|5.59|5.86|6.01|6.13|6.39|6.16|6.54|6.64|6.83|6.26|6.17|6.36|6.01|6.06|5.8|5.86|6.28|6.36|6.68|6.31|6.84|7.1|7.2|8.18|8.65||9.31|9.09|9.2|9.41|9.28|9.36|9.31|9.16|9.04|8.79|8.71|8.27|8.4|8.69|8.41|8.09|7.89|8.05|8.51|8.47|7.96|8.05|8.46|8.15||8.53|8.75|8.98|8.71|8.74|8.22|8.72|8.66|8.91|9.19|9.07|9.41|9.42|9.23|9.38||9.47|9.45|9.28|9.14|9.5|9.31|10.04|10.16|10.14|10.33|10.87|10.92|10.72|10.46|10.23|10.48|9.93|10.29|10.42|10.66||11.15|10.8|11.4|11.55|12.06|11.87|11.79|11.77|11.79|11.89|11.88|12.11|11.84|12.3|11.95|11.9|11.55|12.31|12.15|12.22|12.26|12.66|13.03|13|13.01|13.23|13.14|12.8|12.81|13.22|12.92|13|12.99|13.04|13.15|13.25|12.28|11.96|11.97|11.8|11.93|12.26|12.81|12.88|12.69|12.32|11.98|12.15|12.39|12.43|12.13|11.77|12.15|12.19
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||13.74|14.45|14.51|14.26|14.29|14.44|14.66|14.55|14.87|15.26|15.64|15.17|15|15.36|16.62|16.41|15.83|14.91|14.2|13.78|15.44|15.71|15.79|15.26|15.27|15.85|16.88|17.47|16.13|15.29|16.85|17.1|17.89|15.52|15.1|16.21|16.66|15.85|14.64||14.27|13.2|13.38|12.42|12.84|12.11|12.06|11.2|10.78||10.33|9.03|9.86|9.19|9.24|10.26|11.21|11.72|11.52|10.8|11.17|10.66|10.81|11.7||12.25|11.54|11.45|11.45|13.52|13.57|13.24|13.29|13.74|12.03|11.74|10.76|9.67|11.23|11.36|12.56|13.71|14.8|13.98|13.95|13.11|13.3|13.17|13.84|14.62|13.68|13.46|14.43|14.93|14.77||15.58|16.12|15.75|16.28|17.11|17.62|19.88|19.88|20.49|21.55|20.91|21.69|21.99|20.59|21.96|21.86|18.85|18.77|16.81|17.66|16.85|16.18|15.06|15.31|17.32|18.11|18.89|17.83|17.65|16.59|16.71|17.7|18.29|18.31|18.07|18.16|16.46|15.85||16.82|17.25|18.49|18.57|17.59|17.72|18.07|18.56|16.86|16.61|15.66|15.32|15.72|16.89|16.9|15.59|15|16.43|17.47|17.2|16.68|17.43|17.86|18||19.5|19.45|19.83|20.6|19.8|19.71|19.82|20.18|22.32|22.83|20.33|21.05|21.37|21.8|22.05||22.76|21.84|21.99|22.01|22.3|20.91|21.73|20.12|21.25|21.85|22.14|23.79|22.57|20.95|21.46|22.68|20.43|22.93|22.24|22.58||23.84|23.85|24.25|25.42|24.98|26.5|27.66|27.21|34.53|33.05|34.28|33.87|34.13|34.24|35.09|34.97|32.15|31.35|29.14|30.04|29.38|30.81|29.89|29.94|29.71|28.68|28.72|28.05|27.09|27.7|31.72|32.28|30.9|30.59|31.49|31.04|31.52|30.5|30.71|30.35|29.55|30.62|31.61|30.68|32.03|29.15|29.43|28.58|30.7|30.61|29.74|29.78|30.36|29.44
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||1.04|1.04|1.07|1.08|1.1|1.17|1.26|1.05|1.06|1.11|1.15|1.07|1.04|0.98|1.03|1|0.9889|0.98|0.9804|1.03|0.9853|1.01|1.07|1.12|1.14|1.11|1.22|1.3|1.26|1.16|1.12|1.21|1.19|1.13|1.11|1.22|1.11|1.03|1.04||0.9402|0.9845|1|1.01|1.03|1.03|1.07|0.9856|0.9773||1.03|0.9264|0.9357|1.04|1.07|1.01|1.06|1.05|1.04|0.865|0.94|0.8099|0.8|0.7644||0.72|0.7285|0.7281|0.7067|0.7695|0.792|0.7942|0.7822|0.8635|0.8602|0.8868|0.9419|0.8901|1.02|0.8526|0.8746|0.91|1|1.03|0.991|0.9137|0.9797|1.01|1.03|1.12|1.09|1.1|1.18|1.21|1.2||1.31|1.38|1.31|1.32|1.44|1.46|1.47|1.5|1.62|2.43|2.38|2.48|2.49|2.31|2.475|2.6|2.46|2.63|2.62|2.78|2.82|2.67|2.66|2.62|2.96|3.14|3.23|2.95|2.93|2.96|3.14|3.35|3.39|3.35|3.2|3.17|2.93|3.18||3.24|3.28|3.54|3.55|3.34|3.45|3.5|3.53|3.28|3.36|3.1|2.97|3.01|3.22|3.19|3.09|3.07|3.11|3.22|3.27|3.07|3.15|3.33|3.21||3.65|3.43|3.52|3.75|3.49|3.49|3.495|4.83|5.12|5.13|4.76|4.77|4.82|4.88|5||5.18|5.01|4.88|4.87|4.79|4.47|4.68|4.45|4.64|4.6|4.74|4.98|4.89|4.71|4.49|4.77|4.7|4.88|4.84|5.1||5.08|5.07|5.1|5.13|5.25|5.4|5.61|5.71|5.86|6.04|5.97|5.72|6.01|6.28|6.54|6.92|6.92|6.93|6.5|6.71|6.66|6.81|7.05|7.34|7.29|7.41|7.6|7.43|7.25|7.59|7.57|7.54|7.51|7.53|7.67|7.6|8.09|7.85|8.07|7.83|7.77|7.94|8.43|8|8.4|8.27|8.12|7.97|8.48|8.39|8.35|8.17|8.51|8.72
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||0.9409|1.01|0.9716|1.01|0.9501|1.03|1.09|1.23|1.3|1.33|1.22|1.1|1.12|1|1.04|1.06|0.9247|0.89|0.83|0.8018|0.8507|0.8619|0.9183|0.8953|0.8877|0.9|0.9387|0.9393|0.8738|0.7945|0.8133|0.8783|0.8608|0.8345|0.7874|0.8416|0.8611|0.8331|0.8183||0.8084|0.8085|0.8263|0.7945|0.8504|0.9171|0.963|0.8749|0.7663||0.6692|0.6602|0.7293|0.6699|0.6801|0.8198|0.8801|0.978|0.9682|0.89|0.9312|0.9338|0.8835|0.915||0.9161|0.8618|0.8561|0.8435|0.9317|0.9937|0.9701|0.9699|1.07|1.04|1.08|1.07|0.9957|1.22|1.06|1.205|1.24|1.35|1.31|1.34|1.25|1.33|1.29|1.29|1.42|1.35|1.37|1.45|1.49|1.46||1.55|1.67|1.58|1.65|1.7|1.7|1.75|1.73|1.81|1.75|1.66|1.66|1.74|1.58|1.54|1.65|1.61|1.69|1.55|1.65|1.56|1.52|1.4|1.27|1.32|1.43|1.52|1.37|1.33|1.31|1.37|1.47|1.46|1.49|1.5|1.5|1.29|1.4||1.4|1.44|1.53|1.56|1.46|1.52|1.61|1.65|1.6|1.62|1.55|1.51|1.59|1.72|1.7|1.6|1.53|1.62|1.73|1.74|1.74|1.83|1.85|1.87||2.05|1.91|1.98|2.09|1.95|2.12|2.22|2.19|2.33|2.47|2.34|2.4|2.28|2.21|2.31||2.42|2.37|2.37|2.48|2.49|2.39|2.42|2.24|2.36|2.42|2.57|2.69|2.6|2.21|2.39|2.71|3.12|3.04|2.83|2.78||2.86|2.78|2.81|2.98|3.02|3|3.03|2.96|3.01|3.01|2.97|3.01|2.99|2.98|3.12|3.2|3.04|3.05|2.9|3|2.88|2.95|3.02|3.04|3.05|3.12|3.22|3.01|3.02|3.07|3.06|3.04|3.02|2.98|3.06|3.01|3.02|2.96|3.06|3.11|3.09|3.23|3.41|3.3|3.46|3.33|3.25|3.15|3.31|3.21|3.16|3.1|3.24|3.24
01685|15744|/equities/clovis-oncology|R2000GROWTH||1.19|1.27|1.25|1.27|1.24|1.36|1.37|1.42|1.41|1.46|1.48|1.45|1.56|1.27|1.45|1.66|1.64|1.65|1.6|1.51|1.67|1.74|1.72|1.77|1.69|1.81|1.93|1.94|2|1.9|2.19|2.28|2.46|2.43|2.68|2.77|2.17|2.18|2.41||2.85|1.8|1.71|1.71|1.71|1.7|1.74|1.53|1.64||1.18|0.8948|0.9668|0.81|0.7001|0.6633|0.73|0.777|0.7267|0.6716|0.7528|0.6581|0.6724|0.6953||0.69|0.6742|0.6695|0.6301|0.6849|0.713|0.7133|0.7401|0.7814|0.8292|0.7815|0.761|0.7487|0.8511|0.8139|0.9914|1.47|1.68|2.1|2.03|2|2.14|2.25|2.29|2.44|2.16|2.21|2.17|2.23|2.24||2.28|2.34|2.24|2.42|2.59|2.7|2.79|2.96|2.72|2.5|2.02|1.65|1.71|1.54|1.6|1.67|1.63|1.65|1.56|1.66|1.53|1.46|1.43|1.43|1.58|1.68|1.74|1.57|1.5|1.52|1.64|1.83|1.95|2.06|2.04|1.96|1.62|1.69||1.71|1.75|1.92|2|1.81|1.9|1.95|2.05|1.89|1.91|1.8|1.75|1.88|2.09|2.04|1.93|1.83|1.92|2.09|2.12|2.19|2.33|2.44|2.44||2.71|2.54|2.58|2.73|2.59|2.55|2.71|2.67|2.91|3.14|2.71|2.85|2.74|2.77|2.86||3.17|3.15|3.18|3.21|3.17|2.75|2.84|2.7|2.7|2.77|2.91|3.16|3.08|2.81|2.76|3.11|2.94|3.16|3.09|3.2||3.34|3.27|3.12|3.38|3.49|3.63|3.84|3.88|3.94|3.99|4.11|4.25|4.36|4.42|4.57|4.69|4.76|4.56|4.33|4.38|4.12|4.35|4.39|4.33|4.38|4.31|4.35|4.19|4.34|4.45|4.46|4.33|4.31|4.36|4.4|4.32|4.34|4.28|4.47|4.46|4.52|4.67|4.87|4.67|4.61|4.44|4.44|4.57|4.84|4.61|4.45|4.28|4.33|4.36
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||39.82|39.83|39.82|39.85|39.87|39.85|39.85|39.84|39.87|39.82|39.81|39.86|39.9|39.8|39.8|39.76|39.79|39.81|39.82|39.79|39.79|39.8|39.79|39.78|39.8|39.78|39.83|39.81|39.85|39.84|39.83|39.75|39.75|39.74|39.77|39.69|39.77|39.79|39.79||39.68|39.68|39.65|39.66|39.65|39.65|39.64|39.61|39.62||39.43|39.41|39.53|39.57|39.56|39.62|39.6|39.57|39.54|39.43|39.51|39.72|39.53|39.48||39.81|39.54|39.54|39.54|39.63|39.77|39.54|39.55|39.67|39.31|39.38|39.4|39.76|39.62|39.33|39.39|39.62|40|39.88|39.54|39.86|39.94|39.8|39.94|40.02|40.06|40.11|40.13|39.81|40.01||40.05|40.09|40.09|40.46|40.38|39.8|39.61|39.83|39.6|39.57|39.4|39.44|39.32|39.99|26.2|27.16|27.15|27.89|27.49|28.39|27.58|25.91|24.24|23.51|26.23|27.66|27.74|26.58|26.81|26.97|28.37|28.22|26.28|28.17|27.72|26.79|24.69|26.89||27.35|28.68|29.81|29.8|28.16|27.56|28.37|28.94|28.59|27.25|26.87|26.95|27.5|26.97|26.65|25.67|24.56|26.35|27.42|27.56|26.85|27.88|28.78|29.61||30.92|29.9|29.47|30.06|28.66|28.3|28.7|29.48|30.64|30.49|29.34|29.99|29.87|29.65|30.35||29.41|29.13|28.77|27.2|28.59|27.46|29.89|28.16|28.26|28.65|28.96|29|28.32|27.52|25.87|25.49|24.5|25.52|27.23|27.07||27.47|26.53|28.22|28.5|29.37|29.64|29.49|29.21|28.65|28.32|28.07|29.51|30.38|30.09|30.83|32.24|28.15|28.87|26.76|23.79|23.62|23.57|26.61|26.6|27.04|28.33|29.34|29.01|29.22|28.52|26.33|25.2|23.82|23.29|23.62|23.21|24.65|24.47|25.88|25.71|26.86|27.45|27.5|27.71|28.34|28.22|27.75|28.12|28.72|29.62|29.54|27.97|28.8|27.17
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||67.34|70.52|68.42|69.78|70.03|71.44|72.98|70.78|72.23|71.15|72.52|71.35|70.46|67.52|71.94|69.16|69.34|69.14|67.89|71.01|70.71|68.06|65.66|65.27|65.02|64.05|64|65.45|63.33|60.78|60.89|61.15|62.9|61.81|61.39|61.04|61.49|59.21|59.66||60.58|59.49|58.9|59.42|59.2|59.17|55.74|62.41|63.8||64.91|64.12|69.36|71.92|70.06|77.2|80.17|81.15|85|83.05|81.38|81.31|78.58|77.32||82.57|80.31|77.58|74|75.85|76.72|78.01|79.71|82.65|78.02|79.37|78.7|75.53|78.36|81.66|76.03|81.67|85.06|79.39|76.39|75.58|76.73|73.76|72.67|76.19|74.63|77.5|80.72|75.81|72.45||71.19|73.43|71.35|68.82|68.15|67.07|66.95|69.17|71.49|70.63|69.47|71.88|75.22|73.46|72.8|71.46|75.42|79.5|80.21|81.41|81.2|78.82|77.78|75.41|76.7|75.64|73.78|71.74|73.45|77.84|79.6|82.8|79.83|79.94|76.35|73.78|64.71|81.77||82.56|81.76|83.44|82.12|79.35|79.76|81.01|82.62|82.4|77.2|76.67|80.26|81.85|75.92|70.22|71.06|70.37|72.38|73.04|73.03|68.76|67.7|69.95|67.28||70.35|71.89|71.61|70.02|69.33|69.03|70.61|70.22|71.66|70.98|71.2|69.99|70.57|69.81|70.2||68.41|68.03|65.57|63.91|64.29|66.38|66.97|64.3|63.59|66.78|65.98|66.46|66.91|66.89|68.27|67.18|64.98|64.83|71.21|71.16||74.08|74.08|73.52|71.93|71.71|71.18|70.23|69.12|69|68.94|67.92|69.73|68.52|69.74|67.24|66.96|62.38|59.64|56.62|54.95|53.82|57.35|59.5|58.33|58.3|58.26|56.57|59.15|58.73|59.09|58.02|57.25|56.53|55.26|56.58|55.92|55.66|54.82|54.91|53.98|55.62|55.06|56.36|54.23|55.05|53.53|52.45|52.69|54.16|54.1|54.66|53.92|55.71|55.47
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||25.14|26.22|25.75|25.38|25.33|25.81|26.96|27.15|28.11|27.16|26.27|24.87|26.65|23.63|24.18|24.56|24.66|24.86|23.17|23.01|23.46|23.34|22.51|21.18|22.16|22.93|23.01|22.81|21.59|20.64|21.6|21.52|21.4|21.31|20.97|21.33|21.15|20.01|19.88||18.4|17.63|17.91|18.31|19.21|20.58|19.22|18|17.15||16.05|15.24|15.98|15.52|15.73|16.87|17.84|18.77|19.25|18.99|19.47|20.85|19.46|19.31||20|19.58|18.32|17.5|18.71|19.18|18.71|18.53|19.29|19.27|20.18|17.91|19.4|21.14|22.56|25.65|28.37|30.43|29.95|31.36|30.51|32.1|29.92|29.41|31.3|29.24|30.41|30.45|31|29.43||29.79|30.33|28.87|29.01|28.86|30.08|30.83|31.69|32.26|31.55|30.58|30.7|31.46|28.99|27.92|28.1|27.03|27.4|26.23|28.36|26.17|25.43|23.29|22.51|25.3|27.02|27.19|25.69|24.92|25.33|26.17|26.26|25.71|27.06|27.24|26.98|24.7|25.49||25.88|27.14|29.57|30.35|29.11|29.44|30.54|31.07|29.03|28.86|27.42|27.45|28.44|29.36|28.19|26.15|25.33|25.83|26.42|27.88|27.37|29.18|30.09|29.74||31.09|31.75|33.65|33.99|32.4|33.11|33.3|32.76|36.12|38.45|38.06|37.72|37.53|36.51|36.66||36.53|35.34|35.16|33.07|33.64|33.53|35.96|35.03|37.06|39.99|40.02|41.36|41.66|41.35|39.34|40.63|38.83|40.64|42.33|41.53||41.88|37.3|37.33|41.71|43.66|44|45.26|43.41|44.76|43.97|45.11|44.35|45.36|42.39|43.01|44.45|46.53|47.31|47.44|46.7|45.74|47.65|47.95|47.88|46.87|47.44|47.69|48.37|51.85|53.96|52.63|47.04|48.71|48.69|48.19|45.28|45.12|44.87|46.52|43.84|43.64|44.73|47.05|47.35|47.94|46.11|46.25|44.29|46.17|49.44|46.82|45.31|45.63|47.74
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||21.3|22.21|21.53|21.56|22.07|22.75|22.71|22.24|22.6|22.36|22.22|22.02|22|21.58|21.54|21.52|21.48|22.07|21.59|21.71|20.97|21.07|20.97|20.53|20.08|20.16|20.34|20.38|20.08|19.65|19.7|19.33|19.36|19.35|19.5|20.31|19.81|19.53|19.35||19.29|18.97|18.62|18.82|19.04|19.13|18.46|18.3|18.79||18.19|18.46|18.95|18.79|19|19.65|19.94|20.36|20.77|20.53|20.4|20.95|20.8|20.49||19.85|19.71|19.27|19.54|19.34|19.78|20.04|19.91|20.74|21.12|21.18|21.5|21.35|23.78|23.76|23.86|24.18|24.78|24.05|23.75|23.49|24.36|23.76|23.84|24.03|24.06|24.2|24.12|24.01|23.5||23.68|23.42|23.34|23.47|23.88|23.79|23.84|23.66|23.58|23.63|23.06|22.99|23.4|22.83|22.87|22.52|22.39|22.31|21.98|21.25|21.46|21.11|21.15|21.07|20.64|20.73|20.68|20.53|20.6|20.79|20.69|20.6|19.91|20.72|20.79|20.5|20.4|19.06||19.38|19.24|19.23|18.97|18.81|18.83|19.13|19.53|19.32|19|19.11|19.33|19.41|19.38|19.14|18.89|18.77|18.99|18.98|19.33|18.99|19.16|19.46|19.9||19.9|20.19|20.32|20.4|20.2|20.11|20.89|20.92|21.21|21.02|20.53|20.67|20.86|20.85|20.87||20.66|20.43|19.91|19.64|19.81|20.11|20.47|20.31|20.47|20.67|20.88|20.9|20.89|20.74|20.7|20.86|20.38|20.46|21.31|21.14||22.36|22.24|21.98|21.7|21.44|21.63|21.87|21.98|22.04|22|21.99|21.7|21.69|21.67|21.15|21.56|21.07|21.1|21.14|21|21.27|21.22|21.48|21.31|21.17|21.06|20.78|20.58|20.62|20.51|20.25|20.34|20.34|20.61|20.73|20.52|20.54|20.17|20.21|19.62|19.76|19.6|19.85|19.34|19.38|19.09|18.69|18.68|18.54|19.23|19.28|19.52|19.47|20.13
01690|1081674|/equities/i3-verticals|R2000GROWTH||24.53|24.6|23.72|23.52|23.75|23.62|24.36|24.29|25.56|25.57|25.48|25.89|26.81|26.77|29.45|29.16|29.42|29.6|27.72|27.29|27.13|27.38|27.1|26.12|26.5|26.31|27.07|27.25|26.96|26.21|26.23|25.09|24.35|25.57|26.48|26.12|25.95|25.07|25.03||25.06|25.02|24.64|24.56|25.88|25.89|24.88|23.67|23.65||23.75|22.54|24.66|22.25|21.79|23.22|24.41|24.69|24.55|23.76|23.38|24.07|23.27|23.32||23.8|23.27|23.4|22.77|23.72|23.53|23.82|23.28|24.19|23.42|23.91|23.54|23.02|24.94|25.05|25.75|26.92|28.98|28.43|28.46|27.45|27.46|25.82|25.67|26.87|25.72|26.3|26.69|27.56|26.65||26.63|26.76|26.32|26.6|26.46|27.5|28.28|29.64|28.8|28.01|27.86|28.19|27.86|26.61|27.3|26.25|26.14|27.03|26.51|26.71|25.89|25.93|24.72|23.83|24.28|25.57|25.15|24.1|23.99|24.39|25.08|25.93|25.21|26.4|26.45|25.93|24.12|25.03||25.36|25.77|26.51|26.44|27.58|26.53|26.9|26.1|24.39|23.66|23.24|22.4|23.51|24.4|23.14|22.23|21.41|21.34|21.11|21.3|21|21.77|21.39|21.93||23.06|23.44|23.73|24.26|23.88|23.9|23.42|23.25|23.82|24.25|22.79|22.74|23|23.39|23.7||23.24|22.86|22.53|20.94|21.79|21.47|21.73|21.37|21.01|21.46|22.18|22.2|22.16|20.77|19.23|19.18|17.91|18.65|18.89|19.44||20.69|20.65|20.19|22.25|22.41|21.19|22.95|22.41|21.98|22.06|22.4|22.41|22.79|22.48|22.28|22.33|21.73|22.57|22.39|22.39|22|23.47|23.22|23.67|24.13|24.56|24.62|24.52|25.6|24.59|24.27|24.09|23.72|24.85|25.33|24.85|24.81|22.9|24.27|24.21|24.83|24.4|25.82|25.22|25.49|24.21|23.78|24.68|25|25.63|25.55|25.63|26.61|26.97
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||15.97|16.39|16.23|16.33|16.38|16.99|17.35|17.27|17.97|17.6|17.82|17.2|16.74|16.21|16.11|15.96|15.85|15.97|15.72|16.26|16.27|15.94|15.78|15.47|15.7|15.61|15.87|15.65|15.57|14.82|14.8|14.55|14.66|14.77|14.62|14.81|15.02|14.69|14.66||14.46|14.22|14.35|14.48|14.75|14.85|14.28|14.05|14.07||14.28|13.94|14.77|14.55|14.78|15.85|16.08|17.02|17.23|16.8|16.89|17.28|17.17|17.51||17.77|17.31|16.76|16.31|16.1|16.11|16.79|18.33|19.31|17.98|17.76|17.41|17.42|18.08|17.78|17.14|17.3|17.21|16.08|15.79|16.13|16.97|16.67|17.28|17.42|17.19|17.59|17.74|17.7|17.25||17.43|18.26|17.62|17.11|17.05|16.87|16.79|16.98|17.31|17.48|17.19|17.48|17.99|17.1|17.03|16.85|16.71|16.98|16.64|17|16.86|16.86|16.69|16.33|17.12|16.93|17.07|16.95|16.77|17|17.01|16.88|16.04|16.68|17.09|16.66|16.12|16.62||16.58|17.08|17.29|16.8|16.41|16.9|17.06|16.73|16.48|16.53|15.86|16.57|16.63|16.89|17.01|16.63|16.4|17.55|17.78|17.58|17.98|18.08|18.3|18.82||19.44|19.65|19.41|19.91|19.72|19.71|19.71|19.56|19.57|18.97|19.28|19.35|19.51|19.38|19.34||19.23|19.43|19.1|18.35|18.49|18.71|19.29|18.98|19.18|19.7|20|20.95|20.8|20.7|19.84|20.49|19.48|19.81|20.26|20.49||21.34|21.45|21.41|20.99|21.51|20.8|20.84|20.58|20.1|20.26|19.56|20.18|20.52|21.35|21.27|21.34|20.45|17.73|16.8|16.9|16.99|17.19|17.41|17.51|17.54|18.12|17.37|17.09|16.79|16.83|16.88|16.69|16.35|16.51|16.58|16.45|16.5|16.77|16.82|16.3|17.18|16.98|17.2|17.05|17.44|17.19|16.84|16.61|17.5|17.24|17.37|16.82|17.21|16.58
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||3.27|3.51|3.63|3.5|3.41|3.45|3.64|3.67|4.02|4.21|4.28|3.95|4.3|4.33|4.37|4.25|4.27|3.91|3.62|3.57|3.72|3.48|3.26|3.02|2.93|2.97|3.1|2.98|2.94|2.91|2.82|2.97|3.08|2.91|2.61|2.64|2.58|2.5|2.63||2.92|2.87|2.91|2.95|3.16|3.32|2.98|3.13|3.12||2.93|2.98|3.07|3.01|3.2|3.53|3.29|3.32|3.42|3.2|3.4|3.47|3.1|3.08||3.21|3.2|3.09|3.08|3.08|3|3.05|2.94|3.26|3.09|3.13|2.9|2.94|2.87|2.81|2.98|3.12|3.39|3.32|3.21|3.38|3.46|3.43|3.49|3.84|4.03|4.32|4.61|4.69|4.7||5.01|5.13|4.76|4.56|4.72|4.49|4.4|4.49|4.64|4.44|4.32|4.24|4.39|4.13|4.36|4.73|4.6|4.68|4.95|5.27|5.18|4.94|4.69|4.42|4.63|4.77|4.72|4.25|4.17|3.84|3.82|3.77|3.7|3.37|3.35|3.36|3.21|3.18||3.2|3.39|3.46|3.57|3.52|3.36|3.3|3.31|3.45|3.4|3.11|2.99|3.25|3.23|3.11|3.06|2.81|3.17|10.19|10.06|10.3|11.08|11.35|10.2||10.05|10.13|10.5|10.29|10.14|9.57|9.37|9.8|10.18|10.37|10.38|10.13|9.93|10.34|10.6||10.8|10.88|10.71|10.07|10.17|10.46|10.3|10.3|10.9|11.13|11.38|11.98|11.6|11.49|11.28|11.39|11.51|13.51|13.16|13.27||13.56|13.4|13.55|14.11|14.23|14.31|13.76|13.71|13.98|13.61|13.4|13.3|12.85|12.91|12.46|12.42|12.03|12.59|12.1|12.99|13.05|12.87|13|12.83|12.8|12.76|12.13|11.52|12|12.26|12.03|11.14|10.73|10.93|10.79|11.1|11.1|11.25|11.49|11.63|11.15|11.85|12.19|12.09|12.39|12.35|12.59|12.53|12.81|13.33|13.91|14.06|13.89|13.97
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||20.21|21.18|21.13|21.27|21.91|22.58|23.49|23.56|23.52|22.79|22.48|22.25|22.14|21.27|21.99|21.35|21.41|21.63|21.23|22.36|21.82|21.76|21.83|21.83|20.7|20.94|21.53|21.43|21.34|21.47|21.89|21.37|21.31|22.25|21.9|21.9|21.86|21.16|21.04||19.64|19.9|20.53|20.93|22|21.78|21.95|21.41|21.82||20.65|20.72|21.56|21.25|20.68|20.87|21.44|21.85|22.09|22.08|21.98|22.3|21.66|22.03||21.82|21.58|21.6|20.77|20.43|19.95|20.19|20.2|21.15|20.58|21.22|21.21|21.23|22.22|20.81|20.79|21.93|22.51|21.66|21.67|21.9|22.99|22.76|22.67|23.71|24.15|25.89|25.62|25.32|24.78||24.4|24.27|24.45|24.86|25.31|25.12|25.28|25.35|25.53|26.13|25.8|26.61|29.18|27.7|27.18|27.47|27.05|28.15|27.62|27.48|27.74|27.35|26.39|26.58|26.65|27.01|27.33|28.43|27.04|26.36|26|26.45|26.61|26.95|26.54|26.45|24.82|24.99||25.97|26.55|26.25|26.29|25.84|25.57|25.39|25.53|25.56|25.14|24.13|24.26|24.16|25.18|25.83|25.87|25.62|25.32|25.74|23.62|24.01|23.81|24.02|23.81||23.99|24.42|24.76|25.2|25.1|24.86|24.86|25.21|25.87|26.25|25.26|25.99|25.59|26.56|27.17||26.38|26.21|26.17|26.05|26.04|25.62|25.89|26.06|26.19|25.34|26.33|27.02|27.34|26.86|27.08|27.1|27.17|27.36|28.72|29.06||28.45|28.27|28.65|29.43|29.49|30.12|30.41|29.51|29.7|29.65|29.61|29.88|31.37|30.66|31.48|32|29.57|29.16|28.43|28.2|26.38|28.42|27.98|27.05|26.93|27.02|27.24|27.01|27.47|27.33|27.14|26.46|26.28|26.45|26.53|26.61|26.71|26.94|26.65|26.87|28|27.37|27.86|27.1|27.33|27.3|26.5|27.12|26.89|27.46|26.79|26.97|27.67|28.36
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||8.75|9.21|9.31|9|10.08|10.54|12.11|11.48|11.55|11.55|10.64|9.14|9.04|8.86|7.29|7.25|7.04|7|6.46|9.07|9.21|9.75|9.98|9.66|9.84|9.76|10.17|10.18|10.1|9.18|9.63|9.44|9.68|9.3|9.72|10.26|10.4|9.79|9.61||9.07|8.44|8.36|8.2|9.04|8.59|8.15|7.73|7.57||6.27|6.22|6.55|6.2|6.43|6.78|7.17|7.45|7.25|6.83|7.16|7.18|7.19|7.17||7.44|7.41|7.4|7.81|8.41|8.67|8.51|8.95|9.95|8.19|7.99|6.92|8.37|8.21|8.93|11.51|13.07|13.65|14.63|13.96|12.94|13.3|12.78|12.91|13.61|13.6|13.91|14.28|14.4|14.53||14.74|14.83|14.34|15.04|15.08|15.43|15.5|15.08|14.99|14.24|13.61|13.69|14.1|13.29|13.24|13.6|13.93|14.67|13.36|13.1|12.75|12.03|11.55|12.23|13.66|14.75|15.99|16.15|16.74|17.37|17.92|18.5|18.13|18.13|18.5|18.65|18.68|18.81||17.88|18.57|19.13|19.7|17.64|17.86|18.78|17.3|16.56|16.12|16.42|16.29|17.24|17.5|16.8|16.37|16.2|16.5|16.08|16.04|15.15|15|15.21|14.9||15.16|14.76|15.22|15.79|16.04|16.69|17.36|18.15|20.06|19.98|19.67|19.46|19.1|19.19|20||19.79|19.72|19.36|19.03|19.11|18.03|19.12|18.09|19.06|18.98|19.35|19.27|19.06|18.73|18.2|18.7|17.83|17.94|18.74|19.8||20.81|20.37|20.46|20.08|20.85|21.04|21.23|21.57|21.8|22|21.83|22.73|22.66|22.34|23.83|23.5|23.06|23.38|23.53|24.24|24.76|31.04|30.43|29.2|29.5|29.68|29.52|27.26|32.51|32.74|32.99|33.15|32.01|32.01|32.69|32.59|32.15|33.04|32.24|32.1|31.6|31.81|32.91|31.87|33.06|31.88|32.58|32.85|33.65|33.43|33.17|32.89|33.61|33.38
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||18.02|18.91|19.02|18.23|18.16|17.74|19.7|18.73|18.07|18.19|17.6|16.07|16.7|16.66|16.85|16.42|15.65|13.84|12.25|12.21|12.76|13.69|14.5|14.19|13.88|14.05|14.5|14.56|14.43|13.97|14.5|14.65|15.27|14.7|14.57|15.35|15.16|15.29|15.15||14.13|13.81|13.67|13|13.48|13.56|13.53|12.72|12.48||11.88|11.23|11.85|12.1|11.95|12.68|13.33|13.95|14.56|14.62|16.38|17.65|17.84|18.1||18.57|17.4|16.82|16.62|17.98|17.46|17.16|17.87|18.82|18.15|17.88|17.44|17.12|18.77|18.01|19.27|19.59|16.19|15.81|16.01|15.71|15.9|15.68|15.68|16.73|16.28|15.85|16.4|16.62|16.5||16.47|17.57|17.23|17.19|17.61|17.59|17.83|17.52|17.99|17.05|16.27|16.24|16.97|16.52|16.52|16.86|17.29|17.79|16.46|16.58|16.27|15.13|14.26|14.37|14.93|15.24|14.71|13.76|13.81|13.37|14.1|13.56|15|14.26|14.65|15.36|14.48|15.26||15.13|15.45|16.18|15.93|14.85|15.8|15.87|16.2|15.08|15.77|15.31|14.85|16.41|16.91|16.39|15.54|14.44|15.5|15.38|15.61|15.41|17|17.45|16.56||17.76|16.45|16.68|16.83|15|15.03|15.68|15.43|16.19|17.05|16.29|16.31|17.1|17.1|17.79||17.87|17.2|16.75|16.67|17.14|15.03|15.09|14.28|14.87|14.36|14.565|17.11|16.95|16.18|15.63|17.04|15.86|17.21|16.43|17.1||17.75|17.27|17.09|17.23|17.49|17.72|18.06|17.67|19.04|18.82|18.75|19.38|19.53|19.41|19.09|19.34|17.45|17.22|16.86|17.39|16.47|16.21|16.62|17.13|16.9|17.21|17.11|16.3|16.82|17.78|17.46|17.56|16.08|15|14.75|14.38|14.42|14.95|15.22|14.85|15.17|15.79|16.27|16.06|16.34|15.67|15.1|15.18|15.93|15.41|15.08|15.15|14.78|14.65
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||1.6|1.7|1.7|1.64|1.64|1.74|1.93|1.95|1.99|2.06|2.01|1.63|1.65|1.53|1.61|1.74|1.68|1.67|1.52|1.43|1.47|1.52|1.55|1.5|1.6|1.59|1.75|1.68|1.54|1.48|1.42|1.5|1.53|1.51|1.58|1.74|1.57|1.53|1.61||1.53|1.6|1.56|1.57|1.77|1.45|1.46|1.49|1.39||1.26|1.15|1.21|1.21|1.21|1.35|1.45|1.82|2.09|1.77|1.79|1.53|1.51|1.68||1.63|1.55|1.56|1.57|1.68|1.71|1.73|1.78|1.89|1.77|1.59|1.52|1.65|1.86|1.75|1.94|1.93|2.21|2.13|2.12|1.99|2.09|2.09|2.11|2.36|2.29|2.3|2.46|2.57|2.38||2.67|2.81|2.76|2.85|2.87|3.01|3|3.18|3.34|3.3|3.08|3.15|3.31|3.08|3.13|3.31|3.21|3.34|3.05|3.35|3.38|3.03|2.96|3.54|3.91|4.08|4.18|3.77|3.75|3.8|4.08|4.36|4.36|4.25|4.28|4.36|4.03|4.27||4.4|4.5|4.82|4.85|4.5|4.62|4.83|5|4.86|4.82|4.53|4.36|4.56|4.92|4.77|4.35|4.25|4.52|4.68|4.76|4.59|4.97|5.1|5.24||5.94|5.82|6.16|6.49|6.45|6.56|6.59|6.56|7.26|7.76|7.4|7.585|7.76|7.91|8.02||8.47|8.13|8.11|8.18|8.46|8.15|8.58|8.18|8.23|8.58|8.89|9.11|8.87|8.26|8.19|8.72|8.62|9.06|8.71|8.89||9.53|9.49|9.18|9.35|9.13|9.75|9.7|9.48|9.85|10.25|10.23|9.41|9.66|9.74|9.86|9.98|9.89|9.76|9.49|9.55|9.46|9.7|9.65|9.65|9.64|9.58|9.93|9.77|9.79|10|9.96|10.14|10.08|10.19|11.19|11.01|11.19|10.95|11.66|11.54|11.59|11.77|12.58|12.63|13.46|12.76|12.49|12.4|12.86|12.58|12.44|12.1|12.7|12.73
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||14.11|15.59|15.3|14.89|14.38|14.81|15.36|15.81|16.58|17.28|17.25|16.57|16.2|15.03|15.96|15.46|14.72|13.62|12.51|12.12|12.98|13.25|14|13.55|13.62|13.36|14.37|14.07|13.31|12.5|12.81|11.86|12.24|11.6|11.1|12.03|11.71|11.58|11.76||11.51|11.4|11.68|11.48|11.7|12.28|12.19|11.96|11.37||10.96|9.42|9.62|9.11|8.85|9.74|10.75|10.46|9.49|8.07|8.32|7.87|7.7|7.93||8|7.5|7.36|7.34|7.46|7.48|7.55|7.27|7.6|7.08|7.23|6.97|6.78|7.67|7.33|9.18|9.25|9.43|9.04|9.11|8.35|8.5|8.39|8.46|8.3|7.8|7.61|7.92|7.95|7.79||8.25|8.76|8.51|8.47|8.84|9.06|9.48|9.54|9.95|9.45|9.11|9.35|10.04|9.53|9.65|9.93|9.69|9.96|9.49|9.76|9|8.39|7.8|7.65|8.17|8.71|8.82|8.16|8.02|8.04|8.6|8.77|8.59|9.15|9.43|9.25|9.17|9.72||9.3|9.57|10.16|10.19|9.98|10.15|10.62|11.05|10.8|11.23|11.02|10.6|11.11|11.88|11.45|10.62|10.5|11.22|11.36|11.34|11.36|11.58|11.68|11.775||13.28|11.96|12.33|12.9|12.2|13.46|13.61|13.75|14.49|15.29|14.92|15.38|15.35|15.41|15.4||15.66|15.51|15.64|15.48|15.81|14.8|15.37|14.3|14.11|18.03|18.05|18.91|18.75|17.22|17.62|19.09|18.21|18.49|17.79|17.98||18.67|18.52|18.38|18.81|18.06|19.02|19.37|18.87|19.26|19.23|18.96|19|19.65|20.14|19.43|20.16|19.57|18.74|17.24|17.15|15.94|16.02|15.65|15.82|15.94|15.82|15.74|15.73|16.48|17.17|15.94|13.43|13.46|13.13|24.38|23.97|24.32|24.27|24.52|25.7|25.74|25.29|25.74|25.66|27.64|25.67|25.32|24.88|25.38|24.51|25|24.86|24.77|24.74
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||41.53|42.73|42.87|44.45|43.72|44.02|44.84|44.53|44.53|43.84|44.02|43.17|42.65|41.52|41.84|40.15|38.98|38.65|38.3|39.2|39.75|39.23|38.23|36.84|36.49|35.49|35.84|35.86|35.21|34.37|34.7|33.9|34.06|34.13|34.44|34.35|34.56|33.99|34.96||35.99|36.03|35.65|35.8|36.54|36.58|35.66|35.73|35.62||35.74|35.67|36.26|35.71|35.6|36.25|36.33|35.89|36.8|36.79|36.38|37.29|36.33|36.16||36.41|35.38|34.62|34.95|34.49|33.52|35.63|38.31|38.53|37.09|36.99|36.34|36.07|36.3|36.87|36.57|36.66|38.62|37.5|37.24|37.28|38.39|37.95|38.1|39.55|39.88|40.76|41.77|41.61|41.24||41.56|41.89|41.21|40.88|41.72|42.47|42.57|42.88|43.99|45.7|45.9|47.07|45.91|45.3|45.88|46.97|46.45|47.36|47.12|45.8|46.29|44.8|45.74|46.33|46.35|46.19|45.57|43.81|44.9|46.44|46.16|45.93|43.72|45.26|43.29|43.13|43.59|43||43.84|43.43|42.17|41.41|40.27|40.11|39.65|40.23|41.5|39.65|40.03|40.98|37.07|37.47|37.32|36.93|36.55|37.12|37.92|38.59|37|37.18|37.83|37.89||39.39|39.25|38.86|39.06|40.06|39.86|39.22|39.63|39.94|39.79|39.45|39.92|40.04|39.65|39.62||39.13|38.73|38.02|37.74|37.31|37.2|38.11|37.4|37.13|37.32|37.23|37.2|36.06|34.84|33.52|34.17|33.04|33.18|33.73|33.78||35.8|36.16|35.9|35.17|35.87|36.05|36.62|36.49|37.09|37.57|37.03|37.31|37.72|37.89|36.83|37.44|36.08|36.42|36.67|35.51|37.28|38.22|38.05|37.88|38.19|38.21|37.78|38|38.36|37.98|37.12|37.36|37.06|37.05|37.54|36.88|36.87|36.4|36.72|34.88|34.96|34.54|34.92|34.72|34.62|33.7|33.21|33.49|33.9|34.48|34.98|34.66|35.6|35.12
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||33.88|34.5|33.96|33.83|33.91|34.79|35.68|35.64|36.39|35.49|35.23|34.56|34.29|33.76|33.68|33.78|33.66|33.77|32.9|33.62|33.64|33.33|33.19|32.31|32.34|32.09|32.26|31.74|31.38|30.23|30.03|28.97|29.44|30.04|30.07|30.39|30.31|30.08|30.11||30.22|29.24|29.11|29.14|29.54|29.33|28.55|28.85|29||28.42|28.2|29.13|28.99|28.97|30.25|31.01|32.08|33.08|32.67|32.54|32.98|32.18|32.56||32.78|32.37|31.7|31.23|31.59|30.9|30.76|31.56|32.32|30.84|31.55|31.07|30.82|31.43|32.01|32.22|31.97|33.15|32.01|31.52|31.36|32.95|32.16|32.83|34.89|34.88|35.66|35.84|35.38|34.16||34.3|34.57|33.9|34.13|33.78|33.78|33.96|34.32|34.76|35.28|35.35|36.08|37.44|36.45|36.56|35.81|35.36|36.99|36.84|37.34|37.28|37.68|36.93|37.17|36.4|36.28|36.01|34.92|34.67|35.91|37.51|37.97|36.43|38.71|38.75|37.03|37.65|38.58||38.6|38.37|39.75|39.61|38.54|38.99|39.31|39.56|39.68|38.83|38.46|37.78|38.14|38.88|38.25|37.77|37.5|39.09|39.91|40.6|40.1|41.32|42.96|43.87||44.27|43.68|43.34|43.72|44.22|44.15|43.56|42.14|41.86|40.53|40.03|39.97|39.92|39.91|39.43||38.76|38.55|38.14|36.99|37.98|38.17|37.71|37.88|37.7|38.53|38.72|39.38|39.26|39.98|38.61|39.64|38.24|38.75|39.04|39.57||42.22|42.6|42.15|41.55|42.1|42.39|43.38|43.6|43.66|44.57|44.53|44.48|44.79|44.52|43.46|44.26|43.11|43.6|41.99|42.51|42.04|43.78|44.2|43.97|43.63|42.77|41.8|41.87|42.5|42.92|42.27|42.65|42.65|43.21|43.36|43|43.1|43.08|42.95|41.44|41.63|41.16|41.58|40.05|39.68|38.2|37.42|37.49|38.37|37.59|38.02|37.35|38.51|37.7
01700|15438|/equities/accuray-incorped|R2000GROWTH||2.57|2.67|2.61|2.58|2.62|2.82|2.89|2.92|2.82|2.97|2.68|2.64|2.18|2.07|2.14|2.17|2.09|2.1|2.11|2.1|2.1|2.1|2.1|2.04|2.03|2.12|2.23|2.2|2.1|2.06|2.03|2.08|2.08|2.06|2.14|2.18|2.19|2.01|2.07||1.92|1.96|2.02|2|2.11|2.06|2.14|1.92|1.84||1.79|1.76|1.89|1.97|2.01|2.09|2.28|2.24|2.2|2.04|2.13|2.19|2.05|2.08||2.16|2.08|2.02|2.14|2.22|2.17|2.21|2.2|2.3|2.26|2.31|2.29|2.14|2.22|2.09|2.3|2.41|2.56|2.65|2.67|2.66|2.83|3.02|3.15|3.34|3.3|3.52|3.51|3.51|3.2||3.27|3.43|3.1|3.19|3.18|3.22|3.2|3.27|3.34|3.38|3.31|3.3|3.37|3.3|3.23|3.26|3.16|3.27|3.27|3.36|3.52|3.44|3.34|3.26|3.19|3.34|3.43|3.33|3.24|3.3|3.44|3.53|3.41|3.47|3.56|3.54|3.41|3.42||3.62|3.72|3.86|3.83|3.74|3.89|3.92|3.91|3.85|3.67|3.61|3.58|3.7|3.76|3.65|3.47|3.45|4.07|4.1|4.24|4.05|4.17|4.18|4.08||4.24|4.44|4.47|4.45|4.35|4.27|4.46|4.48|4.81|4.78|4.77|4.84|4.81|4.79|4.83||4.89|4.98|4.78|4.72|4.83|4.76|4.87|4.67|4.82|4.93|5.05|5.32|5.05|4.87|4.86|4.98|4.81|4.81|5.03|5.12||5.29|5.17|5.32|5.43|5.62|5.68|5.74|5.69|5.85|5.75|5.83|5.74|5.46|5.61|5.88|5.52|5.36|5.34|4.99|4.52|4.43|4.3|4.39|4.37|4.06|3.98|3.97|3.8|3.93|3.92|3.93|4.03|4|3.9|3.83|3.72|3.86|4.03|4.06|3.95|3.97|3.96|4|3.89|3.8|3.57|3.5|3.51|3.73|3.5|3.5|3.54|3.67|3.66
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||1.25|1.36|1.27|1.21|1.21|1.31|1.44|1.46|1.66|1.83|1.92|1.65|1.59|1.15|1.27|1.24|1.28|1.22|1.12|1.03|1.05|1.02|0.9927|0.9672|0.9839|0.95|1.1|1.15|1.1|1.03|1.03|0.9851|0.98|0.9847|0.953|1.05|1.04|0.9915|1.03||0.9778|0.9552|1.02|1.09|1.13|1.23|1.24|1.2|1.24||1.27|1.23|1.33|1.3|1.26|1.43|1.48|1.67|1.62|1.67|1.69|1.7|1.62|1.69||1.64|1.59|1.56|1.48|1.63|1.61|1.73|1.66|1.74|1.71|1.82|1.63|1.46|1.58|1.62|1.77|1.9|2.05|2.03|2.01|1.88|1.93|1.87|1.91|2.05|1.98|1.97|2.03|2.13|2.04||2.08|2.2|2.15|2.2|2.18|2.26|2.32|2.48|2.67|2.5|2.56|2.62|2.63|2.4|2.3|2.52|2.45|2.56|2.42|2.44|2.56|2.35|2.17|2.04|2.12|2|2.09|2.06|2.2|2.53|2.93|3.47|3.59|3.69|3.78|3.75|3.59|3.81||4.14|4.14|4.29|4.25|3.94|4.03|4.07|4.1|4.04|3.77|3.8|3.64|3.83|4.04|3.91|3.61|3.38|3.63|3.54|3.56|3.54|3.69|3.65|3.88||4.15|4.18|4.3|4.39|4.15|4.23|4.23|4.48|4.9|4.92|4.64|4.83|4.63|5.04|5.32||5.32|5.11|5.17|5.01|5.31|5.18|5.14|4.99|5.09|5.13|5.26|5.5|5.29|5.16|5|5.1|5.02|5.52|5.52|5.67||5.88|5.97|6.02|6.28|6.05|6.16|6.67|6.83|6.8|6.97|6.63|6.74|7.4|6.35|6.46|6.77|6.55|6.59|6.1|6.09|5.705|6.38|6.3|6.08|6.47|6.43|6.3|6.13|6.16|6.37|6.38|6.17|6.05|5.8|5.9|5.73|5.73|5.68|6|5.92|5.81|6.07|6.59|6.23|6.44|6.29|6.28|6.08|6.41|6.49|6.38|6.32|6.5|6.49
01702|101922|/equities/phibro-anim|R2000GROWTH||15.99|16.4|17.38|17.22|17.99|18.23|18.33|18.45|18.75|19.15|19.2|18.74|19|18.97|19.14|18.7|18.6|18.94|19.35|19.98|19.57|19.78|19.33|19.26|18.82|19.83|19.8|20.13|20.22|19.89|20.03|19.64|19.41|19.4|19.63|19.55|19.67|19.64|20.15||19.59|19.13|19.19|19.16|19.3|20.3|18.96|18.03|18.34||18.16|17.89|18.27|18.39|18.2|18.67|19.3|18.73|19.24|19.06|18.72|19.43|18.72|19.21||19.53|19|19.07|18.5|18.34|18.58|17.93|18.67|18.7|18.53|18.15|18.3|18.03|18.56|18.28|18.73|18.06|19.87|18.82|18.04|17.99|18.64|18.13|18.81|18.85|19.14|20.08|19.87|19.47|19.25||19.56|19.58|19.38|19.76|19.25|19.84|19.62|20.05|20.38|20.47|19.95|19.99|19.94|19.62|19.98|19.8|19.73|19.94|20.18|20.1|19.83|19.89|20|20.15|20.04|20.41|20.29|20.25|20.6|20.94|20.73|21.01|20.81|21.3|21.29|20.77|20.77|20.63||21.44|21.02|21.85|21.6|21.48|21.02|19.97|18.66|18.9|18.73|18.39|18.85|19.23|19.24|19.3|18.5|19.05|19.23|19.57|20|19.95|19.8|20.1|20.27||21.07|20.73|20.65|20.81|21.27|20.27|20.42|20.4|20.44|20.84|20.42|20.49|20.58|20.99|21.15||20.72|21.09|20.89|20.36|19.74|19.65|19.7|18.96|19.29|19.25|19.87|20.61|21.38|21|19.95|20.17|19.53|19.59|20.84|20.88||22.01|21.81|22.19|21.79|21.79|21.68|22.13|22.19|22.76|22.75|22.44|22.25|22.16|22.37|21.85|22.27|21.39|22.44|21.94|22.19|21.94|22.48|22.75|22.55|22.41|22.06|21.54|21.75|21.8|21.8|21.66|21.61|22.03|22.02|22.17|21.64|21.52|21.6|21.6|21.54|21.6|20.59|21.32|21.59|21.44|21.34|21.68|21.4|21.65|21.31|21.37|22.1|22.46|22.6
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||20.87|21.93|21.17|21.18|20.95|21.92|22.11|21.81|22.57|22.47|22.74|21.92|21.74|20.78|22.36|22.65|23.03|22.7|22.08|20.47|20.17|19.74|19.26|18.44|18.72|18.83|19.24|18.86|18.35|17.22|17.35|16.95|16.46|16.36|16.36|16.63|16.39|15.56|15.48||15.44|16.95|16.76|17.23|17.73|17.29|16.53|16.63|17.09||16.65|16.54|18.34|18.09|17.8|18.83|19.31|20.06|20.61|20.52|20.27|20.99|20.29|20.44||20.55|19.8|19.07|18.7|19.14|19.19|19.04|19.27|20.1|19.09|19.38|18.6|18.38|19.04|18.58|19.44|19.07|19.57|18.36|19.51|18.81|19.58|18.44|18.88|19.61|19.25|19.83|19.77|19.75|18.92||18.82|19.09|18.8|18.8|19.05|19.41|19.56|20.23|21.39|21.31|21.72|22.66|23.95|23.57|23.93|23.76|22.92|23.31|23.32|23.54|23.16|22.56|21.48|20.92|20.82|21.2|21.34|20.5|19.89|21.11|21.94|22.31|21.44|22.67|23.4|23.26|21.81|22.73||23.46|24.19|24.96|24.19|21.15|20.9|22.19|23.08|21.77|20.93|20.96|21.18|22.09|21.95|22.02|21.02|20.36|21.47|21.34|22.21|21.6|22.17|22.56|23.25||24.99|23.97|24.3|24.32|23.7|23.71|25.2|25.05|25.84|26.24|24.79|24.6|24.81|23.93|23.71||23.13|22.88|22.6|21.77|22.14|21.71|23.06|22.26|22.4|23.39|23.57|24.42|24.49|23|22.79|22.31|22.04|21.56|22.42|22.23||23.27|23.39|23.21|25.26|24.83|24.45|24.14|23.39|23.3|23.1|22.69|23.52|23.79|23.52|23.4|22.87|22.45|22.85|21.92|22.14|21.92|22.25|22.91|22.28|23.16|23.07|22.45|22.46|22.19|22.4|22.29|22.42|25.1|25.16|25.66|25.2|25.05|24.82|25.1|24.95|25.17|25.78|27.04|27.04|26.97|26.61|25.58|25.9|27.26|29.08|28.86|28.8|28.97|27.77
01704|41295|/equities/capitol-acq|R2000GROWTH||8.85|9.3|9.05|8.77|9.62|9.88|11.17|11.66|11.66|11.26|11.22|10.73|10.33|8.55|8.84|8.5|8.64|8.49|8.24|7.21|7.9|7.68|7.12|6.48|7.05|7.04|7.77|8.06|7.71|7.18|6.99|6.46|7.02|7.48|7.91|8.27|8.34|8.17|8.49||8.11|8.1|7.94|8.99|8.99|9.8|9.14|9.16|9.25||9.52|9.53|10.71|9.54|10.35|12.64|13.43|14.04|14.42|14.52|14.41|14.41|14.12|14.36||14.41|13.19|12.57|11.98|12.42|12.22|12.1|12.29|12.28|12.16|12.6|10.87|10.55|11.22|11.35|12.78|13|13.78|14.35|15.06|15.31|16.12|15.29|15.7|16.47|16.43|15.85|15.58|15.77|15.58||15.79|15.19|14.7|14.78|14.91|14.58|14.99|15.9|15.3|15.13|15.08|15.07|15.24|14.92|15.46|14.87|14.36|14.42|13.74|13.75|12.69|12.81|11.64|11.27|13.03|13.84|14.35|13.82|13.5|15|15.88|17.23|16.8|17.73|17.58|16.37|15.34|16.78||17.67|17.28|18.5|18.41|17.14|17.84|18.56|18.44|17.77|16.9|16.22|16.52|16.84|17.12|16.87|15.42|15.09|15.76|15.35|14.84|15.24|16.84|18.48|18.28||18.53|18.05|17.21|17.56|17.58|18.26|17.82|17.9|17.54|16.98|15.6|16.75|17.04|17.4|17.26||17.27|16.96|16.47|16.05|16.62|15.98|16.57|16.41|16.11|16.51|16.64|16.35|16.11|15.57|14.48|14.21|13.21|14.01|14.745|15.04||16.17|15.46|15.65|16.29|16.71|16.87|16.1|16.66|16.67|16.91|16.92|17.38|17.26|17.64|16.9|16.58|15.95|15.63|14.95|14.51|13.84|14.39|14.67|14.82|14.83|14.82|14.88|14.83|15.06|15.13|15.02|15.31|14.94|15.2|15.19|15.21|15.24|14.97|15.36|14.59|14.95|15.63|14.64|14.08|13.95|13.57|13.5|13.36|13.8|13.8|13.75|13.29|13.72|13.5
01705|1153167|/equities/onewater-marine|R2000GROWTH||41.13|42.97|42.15|41.46|40.3|42.17|42.76|41.83|42.31|40.19|39.93|39.68|38.94|38.09|39.16|39.18|36.72|36.45|35.99|36.78|36.24|35.8|36.14|35.99|36.08|35.73|34.64|34.98|34.25|33.44|33.9|32.3|33.36|33.4|32.4|34.23|34.2|33.22|33.9||32.91|33.05|33.97|33.79|35.19|34|34.66|33.74|32.16||31.32|30.6|32.21|31.9|32.07|33.62|36.44|35.33|34.95|34.85|34.38|35.68|33.83|34.2||34.14|34.21|32.32|32.24|32.41|32.76|33.7|34.02|35.07|33.09|35.38|33.84|33.44|35.98|34.86|35.56|36.4|34.77|34.55|33.25|32.69|32.33|30.44|30.49|31.69|30.94|32.88|33.9|34.65|33.2||31.59|31.57|31.13|31.87|32.13|31.51|31.39|32.67|34.48|33.37|34.45|34.34|36.74|34.6|35.39|37.8|36.25|39.75|38.99|39.52|40.25|41.25|40.19|40.42|42.25|46.04|48.05|45.31|46.32|49.76|52.66|53.36|49.65|50.81|50.24|50.51|48.5|50.91||51.76|50.67|51.24|51.03|49.7|49.8|49.98|51.47|52.28|51.3|49.38|51.07|50.83|53.73|51.71|49.35|47.53|47.48|47.7|49.03|47.88|48.83|52.92|54||55.72|55.21|54.95|54.98|55.05|55.35|57.09|55.07|57.76|60.4|60.97|59.27|57.25|55.84|55.79||53.18|52.01|51.71|49.81|49.25|52.015|52.56|51.37|52.74|52.73|52.28|51.98|51.91|52.47|50.59|52.27|52.49|51.18|50.31|51.02||53.43|54.4|55.18|54.37|53.9|50.7|51.23|49.88|49.53|49.83|49.49|49.69|49.4|49.33|48.11|48.1|46.62|46.79|44.34|43.45|43|43.8|45.06|43|43.95|42.05|41.97|42.61|41.66|42.16|41.88|42.15|41.99|42.24|42.67|42.3|42.13|42.24|42.14|40.21|41|40|40.79|39.05|39.98|39.44|38.35|38.83|40.68|40.99|39.21|37.54|37.85|38.07
01706|1052375|/equities/rimini-street|R2000GROWTH||5.25|5.32|5.25|5.27|5.31|5.45|5.32|5.32|5.38|5.32|5.33|5.29|5.7|5.46|5.87|5.67|6.3|7.22|6.92|6.91|7.02|7.06|6.97|6.66|6.83|6.66|6.76|6.44|6.24|6.06|6.13|5.995|5.95|5.97|6.08|6.53|6.55|6.36|6.14||6.18|6.01|6.03|5.86|6|5.92|5.92|5.67|5.62||5.65|5.51|5.81|5.78|5.4|5.98|6.23|6.42|6.47|6.55|6.77|6.74|6.54|6.18||6.39|6.14|5.94|5.59|5.88|5.77|5.78|5.84|6|5.73|5.88|5.65|5.54|5.71|5.76|5.95|5.73|5.96|5.8|5.85|5.76|5.78|5.45|5.57|5.88|5.65|5.87|5.95|6.18|5.82||6.11|6.3|6.09|6.11|6.1|6.18|6.06|6.08|6.1|6.08|5.8|6.03|6.44|5.88|5.84|6.14|5.75|5.8|5.75|5.89|5.52|5.47|5.22|5.09|5.3|5.56|5.93|5.66|5.54|5.54|5.72|4.53|4.46|4.53|4.68|4.58|4.36|4.51||4.65|4.74|5.01|5.02|4.83|4.91|5.15|5.16|5.01|4.88|4.74|4.66|4.89|5.2|5.15|4.84|4.81|4.93|5.04|5.07|5.03|5.43|5.27|4.99||5.13|5.16|5.33|5.45|5.48|5.46|5.35|5.59|5.88|5.9|5.97|5.87|5.85|5.92|5.91||5.86|5.72|5.59|5.46|5.57|5.58|5.74|5.63|5.71|5.72|5.78|5.93|5.87|6|6.01|6.17|6.37|6.61|6.73|6.7||6.95|6.91|6.79|6.9|6.92|7.25|7.1|7.1|7.17|7.36|7.14|7.27|7.47|7.51|7.97|11.3|11.26|10.88|10.41|10.28|10|10.08|10.18|9.96|10.07|10.02|9.95|10.14|9.81|10.13|9.88|9.82|10.11|10.92|10.85|10.6|10.25|9.76|9.81|9.65|9.6|9.55|9.71|9.8|9.82|9.92|9.42|9.15|9.84|9.57|9.7|9.62|9.69|9.69
01707|17617|/equities/zix-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.485|8.49|8.46|8.42|8.48|8.48|8.48|8.48|8.49|8.49|8.49|8.48|8.48|8.49|8.48|8.48|8.47|8.47|8.5||8.51|8.51|8.47|8.46|8.48|8.5|8.51|8.47|8.48|8.51|8.51|8.5|8.51|8.74|8.58|8.52|8.2|8.2|8.47|8.35|8.36|8.45|8.48|8.39|8.5|8.53|8.08|7.66|7.56|7.6|7.46|7.53|7.39|7.45|7.47|7.3|7.33|7.17|7.21|7.07|6.83|7.01|7.38|7.49|7.29|7.23|7.08|7.24|7.66|7.34|7.4|7.49|7.52|7.16
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||22.8|23.28|23.03|22.94|23.26|23.96|23.75|23.69|24.12|24.29|24.03|23.21|23.31|23.62|23.26|22.95|22.21|21.89|22.05|22.41|22.3|21.99|21.85|21.22|20.65|20.28|20.35|21.08|21.28|20.94|21.41|20.95|21.06|21.08|20.64|21.24|21.45|22.35|23.14||23.01|22.2|21.86|21.48|25.56|25.76|25.07|24.73|24.35||23.54|22.34|22.49|21.95|21.37|22.64|22.73|22.74|22.7|23.12|23.13|22.98|22.86|22.96||23.21|23.07|23.31|23|22.48|21.43|21.5|21.7|21.39|20.79|20.65|20.73|20.66|20.21|21.07|21|21.23|21.75|19.68|18.66|20.2|22.7|22.27|22.18|22.79|23.03|22.76|22.67|22.81|23.09||23.77|24.2|24.06|23.68|24.31|24.17|23.99|24.08|23.93|24.08|23.58|23.54|23.53|23.07|23.11|22.61|22.64|22.12|21.99|21.99|21.62|21.76|21.28|21.24|20.6|20.45|20.47|20.41|20.54|18.89|19.37|19.82|20.2|22.35|22.39|22.07|21.61|21.68||21.57|22.38|22.65|22.94|22.8|22.47|22.4|22.67|22.43|22.21|22.26|22.52|22.38|22.5|22.77|22.53|21.89|21.95|22.9|23.07|22.45|22.46|23.21|23.69||24.39|24.62|24.68|25.25|25.11|25.92|25.37|25.59|26.17|26.14|25.5|25.87|25.9|26.33|26.11||26.56|26.65|26.45|25.92|26.18|26.62|26.42|26.5|25.36|25.41|25.55|25.89|26.04|26.27|25.24|25.32|24.63|25.39|25.78|26.01||26.86|27.34|27.26|26.93|27.56|27.85|27.95|27.79|28.13|28.51|28.49|28.26|28.22|28.1|27.49|27.95|28.21|28.77|27.64|27.36|28.04|30.32|30.67|30.73|30.93|31.19|31.06|30.97|31.24|31.29|31.23|31.37|31.09|31.49|32.05|31.99|32.28|32.29|32.2|31.58|31.62|30.8|30.62|30.02|30.23|29.92|30.1|30.2|30.36|29.55|29.32|28.96|29.55|29.36
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||36.6|37.24|37.04|35.5|36.02|34.68|35|34.47|33.11|34.11|34.93|35.86|35.68|35.15|35.36|35.74|35.58|36.5|35.21|34.79|33.99|34.22|33.7|33.53|33.49|32.98|33.77|32.45|32.51|31.5|32.1|31.6|30.49|29.37|31.53|33.47|33.41|33.62|32.16||31.12|30.71|31|30.94|31.81|31.6|30.5|30.15|29.56||27.26|26.71|27.58|27.36|26.9|28.05|28.76|29.72|30.21|30.38|29.98|30.57|28.56|28.13||29.39|28.41|28.78|28.62|29.43|29.43|28.96|29.34|30.05|28.74|27.97|26.88|26.01|25.9|26.38|28.53|29.09|29.3|28.82|28.66|27.52|28.16|27.03|27.38|28.68|28.02|29.15|30.39|30.23|30.23||30.33|31|29.96|28.93|30.09|29.96|30.27|30.58|31.38|32.26|32.3|31.38|31.79|31.18|30.87|31.31|31.13|31.9|31.36|30.8|31.03|29.84|28.97|27.84|28.88|29.82|29.89|28.55|28.51|27.53|27.36|27.54|27.4|26.65|25.42|26.08|22.21|22.9||23.32|23.49|24.53|24.46|23.32|23.99|24.58|24.5|23.78|22.88|23.21|22.58|23.56|24.13|23.71|23.28|22.27|22.81|22.94|23.5|22.14|22.76|23.53|23.92||25.36|26.17|24.51|23.7|22.51|23.06|24.07|25.16|27.19|27.96|27.67|27.67|27.06|27.21|26.91||26.98|26.92|26.08|26.01|26.54|26.7|26.82|26.48|26.44|26.98|27.57|29.05|28.51|27.49|26.31|26.62|25.36|26|26.06|26.28||28.06|28.16|28.54|28.89|29.27|27.79|27.88|27.55|28.44|28.66|28.24|28.55|29.45|29.68|30.37|28.98|29.36|29.37|29.27|29.79|28.76|29.32|28.83|30.22|30.22|29.52|29.34|30.42|29.93|29.98|29.32|33.14|33.3|34.11|32.55|32.23|32.25|32.55|31.97|31|28.94|27|26.73|26.1|26.04|26.16|25.8|25.67|26.45|26.36|26.35|26.25|25.97|25.2
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||2.11|2.27|2.18|2.01|2.06|1.87|2.06|1.88|1.96|2.31|2.57|2.33|2.68|2.77|3.04|3.11|2.65|2.65|2.7|3.04|3.17|2.69|2.4|2.1|2.17|2.34|2.9|2.94|2.65|2.08|1.97|2.04|2.19|2.13|1.79|1.78|1.56|1.43|1.26||1.19|1.21|1.29|1.39|1.46|1.43|1.43|1.4|1.45||1.42|1.34|1.59|1.58|1.78|1.91|2.08|2.15|1.8|1.88|1.6|1.46|1.25|1.38||1.5|1.38|1.24|1.14|1.16|1.12|1.18|1.42|1.9|1.34|1.4|1.37|1.38|1.63|1.91|2.09|2.12|2.54|2.16|2.13|2.12|2.28|2.15|2.23|2.46|2.4|2.47|2.55|2.77|2.84||2.94|3.19|3.23|3.32|3.61|3.81|3.91|4.17|4.3|4.01|4.18|4.21|4.1|4.04|4.36|4.61|4.34|4.68|4.06|4.11|3.84|3.04|2.96|2.86|3.14|3.69|3.4|3.38|2.97|3.37|3.12|2.62|2.72|2.9|3.1|3.12|2.83|2.95||3.09|3.28|3.39|3.28|3.07|3.11|3.4|3.46|3.42|3.32|3.39|3.43|3.75|4.11|4.14|3.71|3.74|4.23|4.45|4.59|4.56|4.7|5.02|5.25||5.69|5.91|6.25|6.38|6.09|6.51|6.58|6.87|7.06|7.6|7.52|7.7|7.65|8.07|8.37||8.57|8.55|8.44|8.13|8|7.89|7.93|7.81|7.85|7.9|8.48|8.66|8.38|8.24|8.31|8.99|9.06|9.95|9.79|9.67||9.7|9.25|9.77|9.7|9.88|10.51|10.96|10.99|10.65|10.97|10.91|11|11.89|11.29|11.08|11.63|11.49|11.51|10.55|11.12|10.46|11.18|10.47|10.87|11.03|11.11|11.51|11.67|12.56|12.69|12.63|12.19|11.43|10.99|11.87|11.96|12.99|13.41|14.2|14.03|14.01|13.93|14.06|13.43|14.23|13.72|12.9|12.35|13.07|13.09|12.93|12.7|13|12.95
01711|100224|/equities/flexion-theraptc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|9.14|9.15|9.16|9.17|9.19|9.24|9.19|9.26|9.3|9.21|9.29|9.31|9.29|9.25|9.24|9.27|9.31|9.35|9.4|9.3|9.31|9.32|9.31|9.44|9.31|9.38|9.3|9.17|5.78|5.65|6.05|6.06|6.1|6.23|6.1|6.19|6.69|6.6|6.13|6.62|6.37|6.2|6.11|6.23|6.45|6.32|5.93|6.05|6.05
01712|30677|/equities/bovie-medical-corp|R2000GROWTH||6.19|6.37|6.45|6.46|6.54|6.81|7.1|7.06|7.23|7.47|8.25|10.28|10.83|10.2|10.53|10.45|10.225|9.75|9.68|9.36|9.46|9.32|9.79|9.13|9.25|9.05|9.43|9.78|8.57|8.04|7.5|7.09|6.88|6.72|6.25|6.93|6.59|6.36|6.14||5.61|5.86|6.33|6.23|6.02|5.95|5.81|5.79|5.59||5.95|6.13|6.05|5.99|6.22|6.24|7.5|7.12|7.26|6.54|6.41|6.055|5.55|6.07||6.27|5.62|3.7|3.44|3.48|3.52|3.41|3.36|3.6|3.55|3.65|3.35|3.11|3.43|3.22|3.46|3.61|3.825|3.74|3.8|3.77|4.04|4.15|4.56|4.73|4.7|5.04|4.97|5.23|5.07||5.35|5.61|5.65|5.56|5.75|6.13|6.25|6.45|6.55|6.74|6.53|6.54|7.01|6.27|6.21|6.33|6.37|6.64|7.16|7.41|7.91|6.94|5.87|5.88|9.9|10.33|10.54|9.86|9.79|10.02|10.26|10.43|10.05|10.12|10.37|9.93|9.66|9.57||9.92|9.9|10.43|10.53|10.03|10.17|10.51|10.71|10.77|10.49|10.62|10.51|10.63|11.02|11.5|11|10.77|11.13|11.05|11.08|10.49|10.62|10.96|10.93||11.63|11.63|12.56|13|12.98|10.9|11.45|11.57|12.19|13.13|12.82|12.59|12.45|12.44|12.97||13.11|12.96|12.86|12.15|12.61|12.26|12.69|12.55|12.99|13.33|13.55|14.19|14.22|13.28|12.68|13.43|13.13|13.43|13.33|14.46||15.83|17.04|17.4|16.77|16.78|16.59|16.77|16.3|16.56|14.6|14.48|14.88|15.14|15.13|14.71|14.98|14.63|14.7|14.3|14.15|14.15|13.88|13.49|13.5|13.42|13.49|13.17|13.25|13.15|13.42|13.37|13.5|13.39|13.75|13.91|13.75|13.53|13.13|13.79|13.85|13.96|13.8|13.85|12.49|11.81|11.37|11.09|11.12|11.48|11.06|11.11|11.35|10.99|10.69
01713|48411|/equities/aerie-pharmace|R2000GROWTH||15.09|15.1|15.18|15.16|11.15|10.99|11.47|11.09|11.64|11.74|11.57|11.09|11.64|11.23|10.66|8.91|7.37|6.8|6.38|6.37|7.01|7.29|7.64|7.86|7.79|7.72|7.95|7.75|8.09|8.11|7.97|8.01|8.28|8.22|8.05|8.5|8.58|8.27|8.48||8.36|7.5|7.8|7.83|8.12|7.56|7.32|6.78|6.84||6.47|5.68|6.48|5.97|5.99|6.02|6.11|6.07|6.1|5.86|5.74|5.37|4.95|5.18||5.42|5.43|5.48|5.93|6.47|6.81|7.14|6.92|7.33|6.88|6.81|6.45|5.87|6.02|5.79|6.25|7.72|8.1|7.97|7.5|7.11|7.4|7.37|7.54|7.98|7.76|7.99|8.28|8.44|8.32||9.16|8.75|7.82|7.82|8.09|8.07|8.62|8.54|8.81|9.07|9.1|9.25|9.8|9.4|9.62|9.47|9.13|8.91|8.34|8.8|8.6|8.36|8.23|8.26|9.24|9.2|9.01|8.01|7.77|7.96|8.1|8.45|8.48|8.3|7.64|5.9|5.64|5.82||6|6.5|6.81|6.68|6.6|6.55|6.84|7.31|7.33|7.24|7.05|6.76|7.18|7.39|7.36|6.92|6.86|7.06|7.16|6.74|6.73|7.11|7.23|7.49||7.55|7.46|8.07|8.52|8.23|7.7|7.13|6.92|7.14|7.49|7.02|7.17|7.15|7.28|7.31||8.52|8.28|8.01|8.11|8|8.12|8.41|8.61|8.75|8.99|9.26|9.65|9.76|10.64|10.22|10.36|9.89|10.1|9.57|9.8||10.15|9.58|9.7|10.04|10.27|10.89|11.57|11.63|11.85|12.06|12.09|12.54|12.72|12.24|12.01|11.94|11.51|11.02|10.63|10.19|9.84|9.92|10.23|10.59|11.46|11.6|13.16|12.79|13.23|13.33|12.94|13.28|13.05|12.59|12|11.63|11.63|11.34|11.44|11.4|11.32|11.49|11.95|11.79|12.1|11.92|12.27|11.59|12.94|12.34|15.7|15.79|15.8|16.63
01714|1167959|/equities/bioatla|R2000GROWTH||9.08|9.25|9.15|8.78|8.98|9.4|10.17|10.19|11.87|8|6.99|7.95|6.61|3.61|3.74|3.94|3.81|3.64|3.44|3.27|3.4|3.58|3.71|3.6|3.72|3.8|4.33|4.39|4.37|4.26|4.21|4.25|4.22|4|3.89|3.97|4.05|3.64|3.52||2.94|2.85|3.01|2.97|3.06|3.55|3|2.94|2.75||2.61|2.48|2.65|2.68|2.67|2.95|3.03|3.04|3.08|2.68|2.75|2.42|2.33|2.41||2.44|2.31|2.2|2.13|2.21|2.31|2.27|2.3|2.39|2.3|2.3|2.39|2.17|2.36|2.15|2.18|2.4|4.08|3.83|3.68|3.48|3.72|3.52|3.43|3.69|3.68|3.79|3.98|4.07|3.85||4|4.23|4.44|4.58|4.71|4.91|5.19|5.35|5.38|5.03|5|4.59|4.7|4.38|4.47|4.98|5.16|5.76|5.46|5.77|5.62|5.64|5.02|4.9|5.18|5.55|5.95|5.42|5.42|5.5|6.1|6.6|6.45|6.48|6.64|6.63|6.34|6.66||6.75|6.61|7|7.01|6.86|7.18|7.26|7.9|7.73|8.27|8.23|8.03|8.46|9.49|9.56|9.03|8.83|9.28|10.09|10.11|10.07|10.09|10.82|11.04||12.63|12.82|13.92|14.65|15.77|16.12|16.11|17.57|18.23|18.78|19.63|20.25|19|19.46|19.28||20.06|19.5|19.97|19.8|19.92|19.57|21.07|20.76|21.81|21.1|21.32|23.41|23.64|22.47|22.5|22.99|21.8|25.25|23.82|24.61||25.7|25.32|25.82|27.37|27.4|28.28|27.82|27.18|27.9|28|28.75|29.01|29.8|30.78|30.28|30.95|29.95|28.78|29.23|28.96|28.91|28.92|28.38|28.53|28.69|28.41|27.2|27.73|28.35|28.47|27.46|26.47|26.34|26.83|28.02|28.23|29.82|29.38|30.89|29.44|30.99|31.23|31.8|30.51|31.25|30.39|30.89|32.26|34.55|36.67|36.86|37.18|37.39|37.91
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||74.73|77.8|75.37|76.44|75.71|77.04|79.23|76.97|78.64|77.12|77.87|76.81|75.93|75.73|81.5|77.68|78.96|80.62|82.05|83.07|80|77.31|74.42|74.04|74.39|75.63|75.9|77.8|75.96|73.1|72.57|71.08|72.58|71.37|70.25|71.64|69.85|66.63|69.39||69.29|66.81|64.96|66.74|69.13|66.64|65.81|62.88|63.97||63.97|61.94|69.38|71.22|70.17|77.15|82.33|84.5|90.6|87.89|87.29|85.09|83.28|82.66||83.6|82.67|79.98|76.33|81.43|80.63|83.08|84.04|90.79|87.12|89.42|85.54|83.67|89.16|91.6|96.83|97.91|98.39|76.56|70.45|66.67|69.06|66.89|65.11|69.33|66.64|68.04|71.41|68.63|65.01||63.51|65.7|62.92|63.18|62.02|61.89|60.41|67.3|69.6|71.67|71.88|74.59|78.31|78.96|79.55|79.67|84.78|91.1|91.77|93.24|92.59|90.82|88.03|81.78|88.32|90.82|89.29|85.15|84.39|89.04|90.13|92.78|87.4|89.38|87.35|86.39|75.35|83.66||85.71|87.59|88.66|87.12|80.37|79.1|79.16|77.9|76.8|71.43|70.31|73.72|75.07|74.78|71.64|70.42|68.34|70.79|71.28|73.38|68.6|72.65|75.49|76.27||81.92|83.84|84.1|84.43|81.55|81.01|87.81|86.72|92.09|91.08|95.76|91.64|94.57|91.01|90.17||87.14|84.33|81.72|78.96|80.27|80.7|82.73|79.03|80.62|83.52|83.05|81.24|80.28|80.77|78.22|78.63|71.05|70.54|71.42|70.11||74.33|75.66|73.55|73.68|75.25|75.27|74.61|72.56|73.11|72.61|67.96|69.96|68.79|69.37|65.24|61.47|46.76|49.75|47.63|47.83|47.03|49.12|51.81|49.36|49.85|50.2|48.98|52.09|51.39|51.9|51.52|50.82|51.37|50.16|50.18|48.1|48.43|48.79|49.94|48.88|51.53|51.33|51.75|50.58|51.65|50.12|49.14|49.26|50.04|50.32|50.72|51.16|53.97|54.02
01716|16798|/equities/omega-flex|R2000GROWTH||104.41|110.25|111.29|110.05|113.78|117.55|119.93|119.18|115.44|117.1|122.22|117.35|117.43|118.32|122.22|118.25|117.74|120.36|117.57|119.42|114.99|114.76|116.77|113.41|112.3|109.96|109.95|112.4|111.06|108.98|113.46|109.18|107.64|107.35|107.11|111.82|108.89|105.25|105.99||106.82|107.62|107.65|108.45|110.68|107.01|107.31|106.05|115.68||118.06|108.2|113.3|109.48|113.44|110.2|112.62|116.225|114.79|113.85|111.25|115.25|110.76|110.54||109.19|106.79|103.2|101.1|104.92|101.5|99.63|99.79|99.95|99.2|99.39|99|99.45|99.1|101.08|105.24|105.9|111.97|111.46|112.14|111|114.5|112.4|111.61|113.55|119.8|128.2|129.74|126.63|122.5||125.45|130.48|129.19|130|130.26|131.68|136.76|137.53|140.1|134.51|129.87|128.55|128.67|123.7|123.36|125.95|126.76|129.49|130|129|132.75|126.02|125.01|125.58|126.75|135.32|141|143.45|147.05|149.3|146.59|147.99|143.33|145.25|146|152|154.99|151.9||151.99|150.27|153.67|145.91|144.64|146.02|148.3|156.24|155.67|151|150.57|143.58|143|141.9|141.96|139.99|137.91|140.29|141.05|141.47|140.51|143.13|143.32|137.54||136.82|136.56|135.78|137.4|137.23|132.04|131.81|132.86|133.69|127.75|126.95|124.3|122.43|122.61|123.83||122.95|120|119.93|114.6|118.85|112.8|115.69|114.2|117.2|120.47|116.5|116.54|117.51|114.57|111.31|114.9|112.8|117.98|125.62|128.51||135|135.4|135.56|137.3|139.16|140.12|141.92|139.99|141.95|138.65|135.36|139.54|143.97|145.89|143.5|144.23|146.65|145.69|144.76|145.93|143.12|144.2|145.8|139.56|143.8|144.1|145.42|143.6|142.2|142.22|143.23|145|140.01|139.43|141.57|140.25|143.6|140.54|145.12|142.69|141.5|144|148.14|146.32|150.85|147.71|145.7|142.02|145.41|145.78|146.98|145.26|146.5|145.23
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||9.08|9.66|9.54|9.24|8.8|8.89|9.7|9.75|10.7|10.73|10.63|9.45|9.27|8.79|8.84|8.87|8.61|8.44|8.04|7.52|7.58|7.42|7.46|7.17|6.91|6.77|7.21|7.48|7.29|6.74|6.89|7|6.69|6.65|6.66|7.06|7.2|6.99|7.29||7.01|7.42|6.93|7.53|7.64|8.07|8.22|8.49|8.43||8.48|8.06|8.22|7.9|8.33|8.91|8.97|9.36|9.37|9.01|9.63|9.66|8.66|8.54||9.3|9.39|9.33|8.93|9.85|9.51|9.54|9.22|8.64|8.25|8.22|7.21|6.31|6.8|7.59|8.31|8.32|8.38|8.12|7.68|7.8|7.85|7.9|8.23|8.43|8.04|8.57|8.67|9.01|8.82||8.54|8.32|8|7.6|7.36|8.03|8.09|8.3|8.79|8|8|8.36|8.61|7.49|7.58|8|7.72|8.58|8.73|9.43|10.05|9.86|8.83|8.41|9.19|9.61|8.47|7.76|7.15|6.9|7.14|7.07|7.24|6.96|6.26|6.04|5.51|5.89||6.04|6.18|5.96|6.12|5.41|5.39|5.72|5.92|5.58|5.71|5.83|5.36|5.92|6.15|5.95|5.39|5.2|5.59|5.86|6.27|6.15|6.89|7.17|7.36||7.92|8.13|8.78|8.68|8.57|8.65|8.82|9.1|9.88|10.22|9.57|9.65|9.11|9.2|9.56||10.16|9.76|9.23|8.79|9.58|10.09|10.28|9.97|10.46|11.09|11.34|11.53|11.5|10.52|10.63|11.37|11.67|12.3|12.35|12.16||12.48|12.33|13.66|12.55|12.95|13.12|12.07|10.86|9.51|9.79|11.5|12.22|13.09|12.8|13.07|13.29|13.19|13.8|13.39|13.47|13|13.52|14.76|14.54|14.85|14.12|13.79|13.72|13.93|13.69|14.2|14.32|14.46|14.16|13.83|12.67|12.39|12.06|12.79|13.28|13.84|13.98|14.69|14.09|14.66|12.99|12.76|12.66|12.92|13.2|12.75|12.92|12.9|12.52
01718|31075|/equities/verastem-inc|R2000GROWTH||1.27|1.37|1.35|1.22|1.19|1.17|1.26|1.3|1.37|1.37|1.27|1.21|1.26|1.21|1.28|1.19|1.13|1.12|1.08|1.08|1.07|1.11|1.13|1.11|1.12|1.17|1.24|1.25|1.21|1.11|1.11|1.13|1.16|1.17|1.14|1.19|1.11|1.18|1.22||1.13|1.16|1.2|1.15|1.21|1.26|1.24|1.11|1.1||1.1|1.04|1.06|1.06|1.14|1.175|1.265|1.43|1.355|1.22|1.33|1.3|1.25|1.28||1.27|1.24|1.24|1.25|1.25|1.25|1.23|1.17|1.17|1.03|1.08|1.07|1.02|1.205|1.14|1.26|1.34|1.46|1.39|1.45|1.42|1.52|1.51|1.5|1.58|1.56|1.51|1.69|1.66|1.83||1.77|1.53|1.47|1.52|1.56|1.62|1.59|1.52|1.53|1.43|1.41|1.5|1.51|1.32|1.19|1.23|1.28|1.3|1.27|1.33|1.34|1.21|1.17|1.2|1.41|1.31|1.38|1.12|1.06|1.1|1.15|1.22|1.2|1.2|1.23|1.25|1.15|1.21||1.25|1.25|1.35|1.38|1.3|1.36|1.38|1.46|1.37|1.4|1.35|1.34|1.45|1.57|1.53|1.44|1.42|1.52|1.67|1.54|1.48|1.53|1.59|1.65||1.8|1.76|1.82|1.91|1.89|1.89|1.93|1.98|2.05|2.1|2.05|2.07|2.05|2.12|2.23||2.31|2.28|2.28|2.28|2.34|2.29|2.36|2.25|2.34|2.34|2.44|2.53|2.5|2.38|2.42|2.6|2.55|2.67|2.59|2.68||2.8|2.84|2.86|2.96|2.99|3.15|3.2|3.11|3.14|2.93|2.65|2.74|2.78|2.75|2.85|2.85|2.77|2.7|2.6|2.67|2.59|2.61|2.59|2.55|2.61|2.67|2.69|2.64|2.76|2.75|2.75|2.73|2.81|2.82|2.82|2.8|2.85|2.9|3.09|3.08|3.04|3.12|3.21|3.17|3.2|2.99|2.86|2.81|2.76|2.7|2.55|2.63|2.58|2.64
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||26.18|27.5|26.89|26.13|25.93|26.36|27.4|27.37|28.25|28.41|28.88|28.57|28.35|27.2|27.87|27.83|28.02|27.65|27.53|28.65|28.7|28.3|28.48|27|27.27|27.71|27.58|26.85|26.83|25.79|26.26|26.04|26.45|26.13|25.81|25.36|25.13|24.81|25.23||24.6|23.36|23.02|23.25|23.61|23.24|22.66|21.26|20.8||20.69|21.29|24.51|24.51|24.46|26.4|27.63|27.6|28.46|28.24|28.46|28.93|28.71|28.97||28.83|28.54|27.89|26.31|27.17|27.93|27.69|27.34|28.88|27.98|28.14|27.09|25.54|26.85|27.25|27.72|27.97|29.46|28.04|27.3|26.19|27.24|26.3|27.65|28.62|26.89|27.73|28.02|27.75|26.92||26.83|27.09|26.23|26.4|25.86|25.42|25.59|26.37|27.77|27.2|27.22|29.12|30.15|29.12|28.66|28.89|29.45|31.18|31.26|32.69|31.97|31.36|30.72|28.97|30.09|30.54|30.84|29.57|30.18|32.33|32.45|33.01|30.33|29.5|29.69|28.22|27.03|27.7||28.72|28.9|30.06|30.33|29.69|29.08|29.08|30.47|29.47|29.24|29.46|31|31.14|30.67|30.69|29.68|29.11|29.32|30.01|30.5|29.61|29.77|30.48|31.24||32.79|33.23|31.81|32.14|31.52|30.84|32.56|33.33|34.28|33.76|34.96|34.63|34.93|34.54|34.27||33.59|33.69|33.11|31.4|32.24|33|34.41|33.88|34.41|34.97|33.97|34.38|34.21|34.31|32.83|32.91|30.93|31.06|31.98|32.13||32.86|33.49|33.28|33.5|33.5|33.42|33.27|32.5|32.52|32.12|31.49|32.22|31.69|31.86|30.9|31.13|30.94|31.54|30.53|30.74|30.21|27.57|28.02|27.86|28|28.3|27.1|27.24|26.96|27.59|26.79|26.53|26.35|26.63|26.83|26.44|26.31|26.44|26.09|25.78|26.49|26.44|27.07|26.57|26.73|26.57|26.15|26.18|26.84|26.55|26.19|26.11|26.58|26.52
01720|986076|/equities/atomera-inc|R2000GROWTH||12.38|13.21|12.56|12.24|12.38|13.14|14.22|13.92|14.61|14.68|14.36|13.9|14.83|14.04|14.59|14.07|13.49|12.97|12.17|11.4|11.68|11.65|11.18|10.41|10.86|11.25|11.93|11.76|11.18|11.12|10.72|10.49|10.38|10.29|9.91|10.36|10.22|9.84|9.82||9.3|9.38|9.66|9.62|10.07|9.86|9.94|9.67|9.88||9.68|9.14|9.65|9.13|9.33|10.12|10.65|11.38|11.5|11.4|11.55|12.02|11.45|12.15||12.99|11.98|11.58|11.09|12.09|12.39|12.19|11.65|12.14|11.32|11.52|10.51|10.13|11.38|11.41|12.06|12.8|13.39|12.74|11.42|10.45|11.28|9.26|9.78|10.51|10.16|10.37|10.5|10.84|10.61||11.33|10.57|10.15|10.41|11|11.5|11.4|12.31|13.27|12.92|13.06|13.34|14.25|13.77|13.36|14.19|13.56|13.43|13.35|13.85|13.24|12.33|11.27|10.83|12.25|13|13.06|12.33|13.26|14.03|14.85|15.75|15.55|16.05|16.2|16.12|14.54|14.89||17.31|17.69|18.37|18.02|16.28|15.8|17.65|17.33|17.36|14.01|14.01|13.24|14.14|14.34|14.13|12.51|11.97|13.01|13.67|14.46|13.87|14.52|14.77|15.21||16.48|16.58|17.37|17.8|16.7|17.4|17.99|18.49|19.5|20.29|20.12|20.55|19.74|20.14|21.4||21.27|21.07|20.4|19.56|20.12|19.63|20.82|19.61|20.32|21.1|21.39|21.96|21.48|20.2|20.35|21.63|23.08|24.09|23.24|23.13||24.12|23.42|25.59|28.3|27.87|28.77|30.51|31.06|31.77|29.58|27.97|29.76|28.11|28.26|25.02|23.62|22.31|22.18|21.61|22.93|21.7|23.21|24.53|23.69|24.8|24.69|24.91|24.25|23.82|24.27|23.23|23.12|22.05|21.53|22.76|22.59|23.14|22.3|23.69|23.09|22.59|23.44|25.65|24.5|24.53|23.14|21.28|21.43|24.4|24.65|23.57|23.42|24.81|24.52
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||7.97|8.19|8.21|8.05|8.13|8.33|8.44|8.5|8.64|8.61|8.68|8.52|8.49|8.14|8.3|8.2|8.26|8.16|7.99|7.95|7.91|7.82|7.53|7.54|7.46|7.4|7.35|7.29|7.1|6.91|7.06|6.88|6.89|6.92|6.82|6.94|7.12|6.92|7.09||7.01|6.85|6.7|6.72|6.83|6.85|6.85|6.58|6.59||6.65|6.45|6.92|6.9|7.17|7.34|7.83|7.78|7.89|7.87|7.97|8.08|7.94|8.19||8.43|8.24|8.23|8.04|8.16|8.02|7.99|8|8.32|8.08|8.18|8.18|8.13|8.64|8.67|8.45|8.48|8.39|8.29|8.16|8.25|8.25|8.33|8.49|8.8|8.98|9.18|9.2|9.23|9.11||9.14|9.13|9.13|9.22|9.3|9.35|9.41|9.45|9.72|9.63|9.71|9.83|9.98|10.01|10.12|10.25|10.37|10.46|10.65|10.78|10.61|10.55|10.4|10.24|10.25|10.2|10.27|10.05|10.33|10.36|10.5|10.44|10.08|9.99|10.2|10.13|10.1|10.23||10.17|10.23|10.34|10|9.3|9.1|9.02|9.02|8.82|8.72|8.81|8.91|9.04|9.01|9.09|8.84|8.82|9.01|9.21|9.58|9.55|9.58|9.75|9.75||9.96|10.1|10.08|10.35|10.1|10.01|10.21|10.32|10.39|10.52|10.5|10.36|10.25|10.18|10.21||10.09|10.06|9.98|9.99|10.07|10.18|10.01|10.2|10.43|10.59|10.75|10.8|10.75|10.74|10.91|11.23|11.22|11.46|11.53|11.44||11.62|11.6|11.63|11.76|11.75|11.75|11.89|12.1|11.96|12.1|12.05|11.81|11.95|11.95|11.75|11.66|11.56|11.64|11.45|11.44|11.44|11.54|11.46|11.52|11.36|11.38|11.42|11.34|11.38|11.39|11.3|11.26|11.26|11.28|11.26|11.27|11.24|11.3|11.44|11.52|11.35|11.42|11.63|11.55|11.56|11.35|11.2|11.1|11.43|11.6|11.57|11.58|11.58|11.6
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||15.58|16.84|17.19|16.83|17.35|18.46|18.91|19.08|19.99|21.45|21.6|20.78|22.53|22.11|21.16|16.79|16.35|15.47|15.1|14.42|14.79|15.94|15.39|14.38|13.93|15.53|16.15|16.61|15.8|14.85|15.1|14.52|14.93|14.67|14.01|14.51|14.49|14.32|14.14||13.77|13.21|13.24|12.96|13.43|13.6|13.93|12.82|12.06||11.34|10.36|10.71|10.48|10.44|11.29|12.76|12.92|12.96|11.96|12.22|12.17|12.03|12.11||12.02|11.56|12.09|12.43|13.28|14.13|13.65|14.2|15.82|15.9|14.89|13.72|12.95|13.7|12.69|13.46|14.06|15.17|14.76|14.99|14.44|15.49|15.51|16.07|17.43|17.16|17.61|18.32|18.81|18.88||20.34|23.12|22.66|22.81|22.81|23.12|23.75|23.93|23.36|21.81|21.05|22.18|23.33|22.2|22.98|23.62|23.97|24.93|24.06|26.1|23.39|21.25|20.34|19.49|20.44|20.59|20.78|19.65|19.71|19.15|19.2|19.89|19.76|19.5|19.61|20.09|18.9|19.17||18.93|19.24|19.33|19.37|18.02|18.11|18.49|19.08|18.13|17.99|17.19|17.3|17.75|18.8|18.95|17.93|17.85|19|19.4|19.22|18.1|18.14|18.6|18.96||19.58|18.5|18.75|19.65|19.31|20.21|20.86|20.85|21.63|23.01|23.99|24.07|22.67|22.5|22.1||21.57|20.52|20.38|19.4|19.64|19|20.15|18.11|19.73|19.88|19.96|20.72|20.75|20.15|20.31|23.85|22.83|24.9|25.01|25.11||27.64|28.34|30.72|27.8|28.06|28.2|27.95|28.59|28.42|28.3|28.5|26.74|26.65|25.97|26.01|26.59|24.62|23.99|22.83|23.78|24.15|23.8|24.06|24.29|23.23|22.63|23.15|22.65|23.52|24.04|23.01|23.53|23.07|22.52|22.4|22.46|25.63|25.87|26.24|25.44|25.5|26|27.06|26|27.26|27.03|25|23.65|25.24|23.98|24.11|23.93|25.34|24.38
01723|101902|/equities/aldeyra-the|R2000GROWTH||7.19|7.37|7.44|7.23|6.86|6.94|6.98|7.16|7.47|7.27|7.47|6.99|7.74|7.45|7.2|6.92|6.24|5.8|5.64|5.09|5.04|5|5.05|4.95|4.95|5.22|5.08|5.13|5.03|4.78|4.72|5.31|5.23|5.14|4.47|4.49|4.34|4.15|4.03||3.8|3.99|3.93|3.99|3.87|3.68|3.59|3.17|3.18||3.35|3.3|3.37|3.46|3.34|3.57|3.86|3.5|3.6|3.21|3.05|3.06|2.94|3.09||3.1|2.76|2.78|2.69|2.83|2.85|2.62|2.46|2.64|2.5|2.49|2.43|2.44|2.63|2.47|2.71|2.78|2.93|2.97|3.05|3.07|3.65|3.37|3.33|3.55|3.54|3.59|3.72|3.99|3.94||4.56|4.74|4.61|4.66|4.73|4.76|4.81|4.81|4.85|4.71|4.445|4.52|5.02|5.17|4.85|4.82|4.74|4.99|4.79|4.95|4.86|4.18|3.85|3.75|4.1|4.21|4.31|4.08|3.75|3.5|3.68|3.95|3.9|4.04|4.08|4.09|3.7|3.79||3.85|3.89|4.09|4.23|3.75|3.85|3.98|4.06|3.76|3.66|3.54|3.44|3.52|3.72|3.67|3.43|3.26|3.42|3.51|3.46|3.25|3.47|3.54|3.49||3.78|3.66|3.73|3.81|3.84|3.85|3.94|3.9|4.24|4.27|4|4.06|4.01|4.06|4.08||4.17|3.84|3.5|7.13|7.04|6.77|7.1|6.76|7.01|6.93|7.05|7.32|7.33|6.89|6.89|7.33|7.38|7.67|7.16|7.68||7.92|7.92|7.96|7.93|8.16|8.25|8.61|8.66|8.82|8.96|9.09|9.25|9.11|8.94|9.24|9.63|8.81|9.24|9.1|9|8.24|8.01|8.09|8.03|8.14|8.14|8.41|8.38|8.34|8.71|8.62|8.6|8.56|8.44|8.7|8.33|8.97|8.77|8.87|8.78|8.93|8.81|8.76|8.5|8.4|8.14|7.94|7.99|8.57|8.53|8.55|8.36|8.46|8.8
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||0.66|0.6791|0.656|0.6357|0.6134|0.6671|0.72|0.73|0.7736|0.7433|0.77|0.743|0.7812|0.7531|0.8781|0.89|0.8649|0.7838|0.7|0.6981|0.55|0.5251|0.53|0.48|0.4959|0.5201|0.5601|0.618|0.5738|0.56|0.58|0.5887|0.5642|0.63|0.5|0.5468|0.498|0.461|0.4859||0.4533|0.4487|0.456|0.5152|0.5193|0.527|0.5218|0.5582|0.59||0.451|0.4696|0.5064|0.5255|0.5998|0.654|0.66|0.7232|0.7016|0.6741|0.7399|0.7502|0.7333|0.7857||0.8325|0.8059|0.813|0.812|0.8902|0.8777|0.907|0.9226|1.01|0.9793|0.956|0.9085|0.8634|0.9569|1.06|1.17|1.14|1.25|1.2|1.19|1.1|1.13|1.12|1.14|1.19|1.1|1.06|1.14|1.17|1.16||1.26|1.29|1.3|1.34|1.4|1.43|1.44|1.56|1.68|1.43|1.49|1.58|1.41|1.36|1.45|1.53|1.58|1.7|1.63|1.73|1.62|1.47|1.37|1.33|1.42|1.51|1.49|1.5|1.47|1.37|1.49|1.62|1.7|1.83|1.83|1.93|1.77|1.87||2.05|2.15|2.25|2.22|2.01|2.06|2.19|2.32|2.21|2.12|2.18|2.06|2.21|2.28|2.36|1.88|1.83|2.2|2.19|2.19|2.19|2.46|2.63|2.75||3.12|3.14|3.21|3.31|3.14|3.23|3.3|3.49|3.67|3.77|3.65|3.78|3.49|3.76|3.81||4.17|3.98|4.04|3.86|4.01|3.81|3.9|3.72|3.88|3.95|4.06|4.15|4.02|3.87|3.57|3.81|3.71|3.96|4.02|4.04||4.26|4.17|4.22|4.51|4.43|5.17|5.23|4.43|4.53|4.52|4.39|4.58|4.92|4.4|4.48|4.54|4.46|4.49|4.34|4.42|3.97|4.17|4.6|4.56|4.88|4.89|4.85|4.73|4.77|4.85|4.94|4.76|4.62|4.64|4.67|4.63|4.6|4.6|4.88|4.95|4.94|5.08|5.61|5.18|5.46|4.99|4.96|4.72|5.08|4.93|4.82|4.75|4.65|4.61
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||40.12|40.23|39.42|40.17|38.7|38.82|39.01|38.14|38.79|38.15|39.24|38.56|37.87|37.78|37.9|37.95|38.16|41.06|36.74|36|36.17|35.2|34.92|33.59|32.8|32|32.24|32.65|31.98|31.01|30.94|29.72|30.72|30.42|30.6|30.76|31.1|30.53|31.26||32.97|32.99|32.81|33.05|33.19|32.45|32.15|33.49|34.97||33.81|35.38|36.62|36.38|35.82|37.28|37.86|38.65|39.6|39.9|38.94|38.57|37.35|37.61||37.19|37.14|36.79|36.51|37.37|35|38.17|37.32|38.61|38.27|38.27|37.43|36.37|37.22|38.41|38.73|40.79|38.2|52.21|51.42|50.23|50.79|52.14|50.52|51.66|52.61|55.65|58.03|56.26|56.46||58.39|57.56|56.05|54.51|54|52.69|50.2|49.47|49.56|50|50.26|51.24|51.14|52.84|55.21|51.78|49.44|48.22|47.36|44.98|45.06|43.62|42.79|43.73|43.9|43.94|43.8|44.15|46.58|48.28|48.23|47.9|44.56|45.6|43.88|42.47|41.57|39.84||39.12|38.47|39.88|40|38.78|38.5|37.73|38.03|38.38|36.72|36.71|37.19|37.9|38.04|38.1|38.35|37.9|37.82|37.79|38.19|37.4|36.97|37.51|38.53||39.28|39.48|39.39|39.18|38.98|39.5|39.2|39.06|39.43|39.24|38.71|38.58|39.04|39.13|38.95||38.11|38|37.97|37.36|37.43|36.16|36.32|35.13|34.92|34.95|34.67|34.75|35.17|34.85|33.47|34.13|33.1|33.98|35.08|35.19||36.75|37.25|37.1|36.56|37.29|36.74|37.3|37.35|37.69|38.46|38.24|38.37|37.75|37.42|37.03|35.14|34.19|34.86|34.06|33.86|33.06|33.92|34.35|32.5|31.96|32.05|31.31|31|31.23|31.29|30.7|31.79|31.88|31.92|31.72|31.53|31.81|31.47|31.49|30.83|31.34|31.01|31.14|30.16|29.82|28.79|28.77|28.6|29.31|29.11|29.38|28.8|29.73|29.56
01726|102083|/equities/22nd-cntry|R2000GROWTH||1.41|1.49|1.43|1.4|1.42|1.42|1.52|1.63|1.7|1.74|1.82|1.8|1.83|1.945|2.05|2.01|1.91|1.85|1.79|1.67|1.68|1.68|1.69|1.69|1.74|1.98|2.08|2.04|1.91|1.81|1.81|1.81|1.91|2.06|2.06|2.16|2.22|2.24|2.27||2.13|2.13|2.02|2.31|2.48|2.42|2.57|1.96|1.63||1.64|1.73|1.85|1.7|1.65|1.62|1.67|1.81|1.9|1.85|1.86|1.98|1.81|1.82||1.87|1.85|1.83|1.7|1.78|1.79|1.76|1.77|1.91|1.81|1.68|1.57|1.5|1.53|1.59|1.76|1.81|1.92|1.97|1.95|1.91|2.01|1.94|1.98|2.06|2.03|2.08|2.16|2.18|2.15||2.11|2.23|2.18|2.19|2.17|2.21|2.21|2.25|2.38|2.31|2.32|2.38|2.46|2.36|2.41|2.36|2.24|2.29|2.19|2.35|2.23|2.11|2|2.08|2.16|2.33|2.27|2.17|2.09|2.11|2.18|2.29|2.24|2.34|2.32|2.25|2.14|2.2||2.23|2.34|2.5|2.48|2.32|2.29|2.62|2.55|2.36|2.27|2.17|2.08|2.07|2.21|2.17|2.04|1.99|2.17|2.12|2.11|2.06|2.15|2.23|2.35||2.47|2.51|2.62|2.72|2.7|2.76|2.655|2.665|2.93|3|3.09|3.12|3.04|3.07|3.31||3.05|2.2|2.21|2.14|2.33|2.28|2.3|2.17|2.27|2.3|2.36|2.47|2.46|2.35|2.33|2.48|2.44|2.51|2.56|2.6||2.78|2.83|2.82|2.86|2.9|3.11|3.19|3.22|2.98|2.8|2.91|3.04|3.16|2.97|2.94|2.99|2.94|2.96|2.74|2.84|2.79|2.96|2.96|2.89|2.99|2.92|2.9|2.89|2.9|2.95|2.94|2.94|2.88|2.92|3.05|3.09|3.18|3.12|3.11|2.96|2.88|2.99|3.06|2.97|3.1|3.02|2.92|2.86|3.04|3.1|3.12|2.99|3.09|3.23
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||39.22|41.31|40.12|36.77|32.73|33.48|35.55|36.12|37.17|37.86|35.59|33.79|31.93|28.34|27.17|26.67|26.1|26.47|23.64|22.6|24.62|27.55|29.55|28.51|29.78|30.61|32.81|35.91|32.29|26.31|23.71|24.2|25.17|22.2|20.48|21.23|19.84|17.59|16.03||15.63|15.28|15.5|15.67|16.36|16.9|16.18|14.1|13.03||12.65|11.14|12.29|11.71|11.84|12.61|14.04|15|14.72|13.54|14.58|14.48|14.44|15.16||15.65|14.01|13.52|13.34|13.93|13.41|13.54|13.61|14.25|13.79|13.73|12.39|11.64|13.39|12.18|13.19|14.17|15.74|15.42|15.52|14.92|15.78|15.39|15.84|16.93|16.51|16.99|18.36|18.92|18.93||20.33|21.01|18.94|18.46|19.61|19.83|20.29|19.9|23.17|22.51|22.82|24.22|25.23|23.22|23.39|24.04|22.52|23.97|21.93|24.98|23.17|20.92|21|23.78|26.27|27.94|28.88|27.08|26.99|27.65|28.67|31.18|30.75|32.65|30.76|29|26.96|27.3||26.76|28.02|30.21|31.97|29.59|30.94|30.5|31.34|28.62|27.8|26.98|26.26|28.04|28.99|28.82|28.44|26.57|29.65|30.8|31.83|32.52|33.18|33.51|30.73||32.79|30.91|31.79|33.47|32.34|32.05|31.7|32.19|35.99|39.36|36.87|37.72|35.94|35.97|40.01||41.32|39.1|40.43|39.2|39.27|34.88|34.44|33.11|33.19|32.66|33.13|35.99|35.74|32.16|31.94|32.94|33.31|34.08|33.25|33.15||35.74|35.06|38.53|41.3|41.28|41.39|44.97|46|48.27|48.57|49.3|49.9|52.02|53.78|54.49|54.82|52.94|49.67|46.39|48.07|45.53|45.8|44.51|42.72|43.97|44.81|45.96|43.39|43.93|45.33|43.05|44.2|44.76|43.94|46.36|48.23|49.88|50.34|49.61|47|47.85|47.87|49.94|47.93|51.99|47.02|49.87|51.78|59.88|69.87|64.52|62.12|62.62|73.99
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||10.11|10.56|10.23|10.35|10.46|10.98|11.55|12.01|13.4|12.87|12.71|12.84|12.69|12.56|13.87|12.82|12.46|12.64|12.23|11.48|10.6|10.65|10.52|10.04|10.48|10.58|11.76|12.05|11.28|10.18|9.64|8.89|9.52|9.74|9.72|10.65|10.96|10.64|11.77||10.99|11.3|11.9|13.26|14.09|15.7|15.53|14.91|15.34||14.89|14.06|15.07|14.79|14.69|15.3|16.27|16.37|14.76|15.02|14.91|15.68|15.45|15.45||15.58|15.49|13.97|11.43|12.13|12.07|12.52|12.7|14.31|14.12|14.76|14.23|12.73|13.7|15.66|16.45|18.53|19.39|19.13|20.35|19.51|20.28|19.12|19.37|20.09|18.78|19.51|19.74|20.7|19.36||19.82|19.66|19.59|19.44|20.06|19.96|19.78|20.28|19.96|19.16|19.23|19.25|20.66|19.65|18.99|19.37|18.88|19.28|18.89|19.09|18.75|19.36|18.2|17.85|18.01|18.74|18.51|18.31|17|17|18.35|19.24|20.05|21.72|22.98|23.15|21.95|22.66||23.46|25.2|26.28|26.92|25.26|24.01|24.36|24.81|24.76|23.95|22.98|23.19|23.67|30.44|30.54|27.11|27.86|26.68|22.23|21.95|21.41|22.1|21.91|21.65||22.05|22.9|23|23.16|23.11|23.66|24.15|25.36|26.42|26.83|23.16|24.34|23.7|24.25|25.03||25.41|25.57|24.56|23.2|22.05|20.86|20.73|21.35|21.34|22.34|22.69|22.54|21.57|21.27|19.35|20.89|19.97|20.66|21.94|22.89||23.35|24.1|23.76|24.09|25.63|26.4|26.64|26.92|27.64|27.33|25.28|26.1|26.26|25.55|22.91|23.5|22.21|22.7|21.22|21.86|21.32|22.32|23.5|23.23|23.82|23.59|23.57|23.31|23.39|23.54|23.48|22.31|22.47|23.15|23.24|22.36|23|23.22|23.56|22.81|23.2|23.75|24.72|24.13|23.79|22.59|21.29|21.83|22.04|21.26|21.57|21.23|22.21|21.94
01729|16338|/equities/integrated-electr|R2000GROWTH||30.96|33.35|32.94|32.75|33.18|33.08|33.78|33.13|33.61|34.26|33.8|33.15|32.98|32.07|32.73|31.98|32.23|33.17|32.61|32.82|33|33.13|32.55|32.44|31.81|32.13|32.48|32.01|31.99|30.6|31.26|30.59|30|30.11|30.69|31.25|30.29|29.68|30.84||30.7|30.17|29.04|30.11|31.5|31.13|31.1|30.23|30.77||29.98|28.41|29.88|29.26|29.59|31.27|31.67|30.44|30.67|31.54|31.16|31.21|30.75|30.89||31.17|30.24|30.79|29.5|29.49|29.45|30.39|29.69|30.4|29.6|29.33|29.16|29.16|28.27|26.88|26.98|25.78|27.23|25.27|27.1|29.3|35.33|35.39|34.73|36.49|36.48|37.35|38.66|38.95|38.27||38.64|38.66|38.31|37.82|38.04|38.17|37.95|38.5|40.55|40.18|40.2|41.29|41.59|40.84|40.92|41.54|42.28|43.99|44.29|45.27|44.53|43.92|43.18|42.83|43.94|43.12|42.55|41.2|40.74|40.94|41.77|41.9|40.4|42.04|42.71|42.37|41.56|42.52||43.37|45|45.3|45.54|43.69|42.62|42.62|40.78|41.73|41.1|42.76|43.9|45.27|49.42|49.3|48.21|47.43|47.72|48.97|49.88|48.32|47.88|48.67|49.63||51.19|51.09|50.32|50.49|49.85|50.34|51.51|51.78|53.5|52.44|50.64|50.33|50.83|51.58|52.25||50.99|50.45|49.38|48.52|50.24|49.55|49.4|47.85|48.98|49.46|50.29|51.11|51.06|50.35|48.51|49.73|48.21|47.99|50.6|50.93||53.18|53.87|53.44|53.18|53.99|55.2|55.11|53.87|54.29|54.77|53.345|52.36|53.31|53.21|51.03|51.2|50.21|50.51|49.85|49.95|49.5|50.06|49.5|48.95|48.59|48.28|48.02|46.03|46.79|47.8|46.69|46.6|45.98|46.28|46.35|45.68|45.98|46.76|46.53|45.69|45.34|44.9|45.7|44.88|44.47|43.55|42.78|42.7|44.17|43.64|43.84|43.92|42.93|43.52
01730|1053090|/equities/funko-inc|R2000GROWTH||22.6|23.38|22.27|22.43|21.72|21.97|22.34|21.76|21.9|21.43|20.87|20.58|21.18|21.04|21.92|21.8|26.69|26.98|26.72|26.95|26.21|26.19|24.23|23.31|23.76|23.75|24.8|24.71|23.61|23|23.47|23.43|23.35|23.41|23.99|25.55|25.48|24.99|24.47||23.72|22.32|22.81|23.07|24.19|24.16|23.66|21|20.66||20.1|20|20.52|20.36|19.7|21.13|21.9|21.85|22.01|21.42|21.61|20.9|20.65|20.37||20.44|19.41|18.76|17.99|18.64|18.5|18.84|19.32|20.42|19.63|21.06|19.19|18.9|19.33|19.65|21.22|16.72|17.75|17.01|16.59|16.29|16.69|16.42|16.24|17|16.7|17.25|17.62|17.77|17.14||16.69|17.04|17.43|17.85|18|17.8|17.84|18.05|17.63|17.53|17.25|17.11|17.71|17.32|17.07|17.5|17.41|17.93|17.7|18.03|18.06|17.45|16.21|15.58|16.34|16.82|17.33|17.09|17.82|19.5|17.8|17.81|16.85|17.46|17.59|17.03|16.54|17.12||17.27|17.29|18.06|17.98|17.34|17.78|17.95|18.26|17.78|17.28|17.04|17.32|17.55|17.66|17.28|16.74|15.98|16.33|16.85|16.93|16.39|16.94|17.32|17.32||17.8|18.05|18.39|17.88|18.13|18.41|18.41|17.98|18.78|19.18|18.8|19.01|18.9|18.67|19.34||18.67|18.99|18.66|16.71|17.27|17.11|16.97|16.53|16.54|17.3|17.15|17.67|17.1|16.25|15.82|16.23|15.68|16.34|16.6|16.97||17.51|18|17.89|17.58|18.07|18.22|18.46|18.18|17.78|17.82|18.15|18.52|18.51|18.98|17.42|17.13|16.61|16.79|16.39|16.12|16.1|16.99|17.43|17.47|17.38|17.62|18.88|19.26|19.08|19.2|18.5|18.35|18.27|18.5|18.68|18.42|18.73|18.11|19.02|18.21|18.68|19.58|19.6|19.27|19.14|18.16|17.59|17.87|19.07|18.9|18.49|18.12|18.4|18.01
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||18.16|20.67|20.07|20.21|20.1|20.75|21.25|21.02|21.47|20.58|20.73|20.53|20.52|20.25|21.44|21|20.2|19.76|18.52|19.08|18.42|17.78|17.4|16.41|17.8|18.22|18.54|18.68|18.42|17.56|17.55|16.71|17.25|17.62|17.46|17.73|17.66|16.68|17.04||16.59|16.5|16.7|16.95|17.8|18.36|17.13|16.37|16.23||16.93|16.57|23.98|24.45|24.58|26.33|27.69|27.51|27.38|26.82|26.34|27.49|27.29|29.19||28.88|28.4|27.07|24.99|25.86|26.07|26.4|27.29|28.16|26.39|27.04|26.86|25.49|26.72|28.45|28.14|28.03|28.84|27.87|27.81|26.47|27.7|25.67|27.16|28.24|27.62|28.33|28.41|28.7|27.11||27|27.71|27.63|27.78|27.56|27.37|27.36|27.61|28.55|29.03|28.77|27.69|29.44|28.55|28.9|28.48|28.72|30|29.87|30.8|30.31|29.86|28.38|27|27.62|28.03|27.38|26.93|25.47|29.25|29.97|29.61|29.16|30.64|31.53|31.14|31.02|35.73||36.02|36.5|37.85|37.93|36.73|37.46|38.15|39.72|39.55|38.25|37.92|38.59|39.08|40.6|39.81|38.38|37.31|38.83|39.72|39.49|37.91|38.55|39.74|41.19||42.31|44.03|44.06|44.27|43.89|43.31|44.81|44.52|46.28|45.83|45.11|44.84|44.94|45.3|45.16||45.04|44.77|45.4|44.22|46.11|44.63|45.18|44.98|45.27|43.41|42.09|44.06|42.64|43.53|45.14|46.72|45.13|45.12|46.6|46.66||47.47|47.51|47.39|47.52|48.26|47.91|48.42|47.33|47.84|48.26|47.65|47.16|46.95|46.71|46.55|47.59|41.2|42.61|40.45|41.23|40.74|42.47|46.44|46.95|45.8|45.19|44.36|44.3|44.43|44.61|43.55|43.63|43.8|44.18|45.76|44.37|44.05|43.58|43.14|42.01|42.82|43.29|44.19|42.56|42.38|42.78|42.23|43.62|45.24|44.14|45.13|46.78|47.05|45.71
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.24|48.22|48.22|48.24|48.23|48.18|48.14|48.17|48.16|48.18|48.15|48.21|48.18|48.12|48.12|48.15|48.23|48.22|48.12|48.18|48.09|48.12|48.07|48.06|48.05|48.04|48.02|48.07|48.04|48.12|48.12|48|48.08|48.14|48|47.75|47.64|47.71|47.84|47.72|48|47.73|47.71|47.72|47.7|47.79|47.82|47.8|47.8|47.81|47.9|47.7
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||7.6|7.9|8|7.72|7.59|7.48|7.43|7.38|7.23|7.71|7.57|7.45|7.82|7|5.25|5.04|4.95|4.96|4.97|4.85|5.07|5.1|5.66|5.6|5.59|5.45|5.77|5.69|5.49|5.19|5.63|5.61|5.63|5.18|5.19|5.4|5.28|4.91|4.88||4.63|4.62|4.45|4.63|4.88|5|4.91|4.58|4.15||3.7|3.15|3.17|2.98|3.09|3.26|3.62|3.67|3.4|3.32|3.39|3.22|3.21|3.34||3.33|3.15|3.21|3.26|3.36|3.49|3.45|3.29|3.37|3.12|2.98|2.84|2.85|3.26|3.18|3.67|3.77|3.96|3.93|3.7|3.48|3.62|3.56|3.71|4.01|3.85|3.92|4.09|4.14|4.08||4.91|4.53|3.99|4.36|4.31|4.22|4.27|4.43|4.54|4.32|3.99|4.02|4.21|3.97|3.95|4.06|4.03|4.16|4|4.12|4.24|4.18|3.91|3.84|4.15|4.38|4.45|4.24|4.15|4.13|4.33|4.63|4.68|4.39|4.09|3.94|3.74|3.91||3.87|3.87|4.02|4.11|4.13|4.32|4.82|4.85|4.33|4.5|4.27|4.29|4.28|4.69|4.77|4.32|4.3|4.65|5.13|5.1|5.11|5.33|5.66|5.67||6.28|6.02|6.15|6.43|6.19|6.27|6.52|6.63|6.49|6.44|6.22|6.4|5.76|5.81|5.96||6.28|6.12|5.88|5.95|5.73|5.62|5.75|5.48|5.65|5.88|6.29|6.54|6.19|6.07|6.17|6.64|6.43|6.74|6.64|6.95||7.77|7.72|7.6|8.05|8.21|8.41|8.88|8.95|9.14|9.39|9.5|9.52|9.61|9.8|9.71|9.86|9.4|9.16|8.56|8.96|8.58|8.7|8.63|8.45|8.4|8.47|8.79|8.35|8.49|8.47|8.66|8.88|8.92|8.85|9|8.93|9.41|9.12|9.59|9.43|9.33|9.49|9.84|9.51|9.82|9.61|9.59|9.48|9.89|9.71|9|9|9.9|8.56
01734|940835|/equities/marinus-pharma|R2000GROWTH||6.96|7.39|7.51|6.92|6.85|6.61|6.68|6.32|6.03|5.68|5.8|5.77|5.93|5.47|5.69|5.56|5.49|5.38|5.28|5.17|5.57|5.79|5.85|5.73|5.76|5.87|6.16|6.21|5.755|5.47|5.71|5.26|5.55|5.33|5.21|5.45|5.19|4.77|5.02||4.76|4.84|4.8|4.91|5.11|4.99|5.09|4.8|4.69||4.36|4.17|4.32|4.14|4.09|4.42|5.02|5.62|5.62|5.42|5.85|5.22|4.37|4.85||5.1|5|4.9|5.01|5.47|5.32|5.36|5.32|5.77|5.49|5.66|4.86|4.35|5.11|5.17|5.95|6.06|6.13|6.41|6.63|6.62|6.93|7.02|7.09|7.71|7.51|7.45|7.38|7.29|7.37||7.8|8.16|7.93|8.05|8.9|9.2|9.76|9.83|9.93|9.39|9.35|9.41|9.98|9.85|10.07|10.27|10.69|9.89|8.74|10|8.59|8.02|7.3|7.35|7.79|8.05|8.2|7.18|7.39|7.35|7.43|7.51|7.67|7.82|8.11|8.47|8.885|11.18||11.2|11.24|11.94|12|11.27|11.6|11.74|11.93|11.1|11.4|10.4|10.14|10.3|10.28|10.2|9.75|9.43|9.68|10.13|10.67|10.28|10.56|10.8|10.54||11.07|10.78|10.8|11.11|11.31|11.08|11.45|11.36|12.75|13.04|11.88|11.98|12.04|12.32|12.25||12.26|11.84|11.23|10.57|10.43|10.12|10.54|10.31|10.77|10.63|10.74|11.08|10.71|10.06|9.31|10.32|10.55|11.11|11.01|11.29||11.83|11.74|12.01|12.06|12.05|12.31|12.55|12.53|12.61|12.7|12.56|12.68|12.81|12.62|12.72|12.76|12.21|11.87|11.5|11.49|11.13|11.19|11.3|11.13|11.11|11.33|11.46|11.03|11.46|11.82|11.81|11.82|11.78|11.64|11.75|11.32|11.41|11.74|11.93|11.38|11.41|11.79|12.35|12.02|12.46|12.25|12.37|11.75|12.06|11.56|11.33|11.38|11.95|12.1
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||5.44|5.85|5.72|5.5|5.18|5.47|5.66|5.43|5.59|5.69|5.37|5.07|5.11|4.82|4.85|4.98|4.88|4.45|4.1|4.03|4.11|4.17|4.3|4.19|3.94|3.65|3.69|3.95|3.82|3.5|3.61|3.64|3.75|3.75|3.82|4.05|3.54|3.75|3.83||3.63|3.43|3.15|3.19|3.42|3.38|3.41|3.22|3.16||2.86|2.75|2.82|2.7|2.77|3.24|3.72|3.86|4.16|3.23|3.37|3.19|3.09|3.1||3.19|3|3.01|3.04|3.3|3.57|3.41|3.34|3.62|3.57|3.79|3.7|3.55|3.95|3.74|4.05|4.35|4.72|4.84|4.97|4.73|4.87|4.84|4.84|5.33|5.24|5.26|5.61|5.8|5.64||6.08|6.58|6.48|6.53|6.79|7.07|7.26|7.22|7.62|7.34|7.12|7.2|7.47|7.07|7.17|7.61|7.19|7.54|7.28|7.53|7.58|7.29|6.87|6.65|7.12|7.45|7.15|6.76|6.59|6.3|6.96|7.42|7.395|8|8.25|8.29|7.79|8.2||8.05|8.22|8.61|8.44|7.9|8.22|7.9|7.95|7.42|7.6|7.38|7.44|7.73|8.3|8.34|7.86|7.43|7.7|7.74|7.51|7.51|7.62|7.57|7.38||8.04|7.78|8.06|8.54|8.44|8.55|8.67|8.17|8.66|8.84|8.33|8.55|8.72|8.77|8.79||9.17|8.6|8.6|8.53|8.31|8.22|8.73|8.06|8.11|9.57|9.85|10.11|10.54|10.02|10.68|11.43|10.74|10.76|8.82|9.35||9.67|9.59|9.17|9.16|8.67|8.41|8.18|7.81|7.72|7.58|8.27|6.87|7.07|6.98|7|7.03|6.71|6.44|6.08|6.45|6.19|6.22|6.32|6.23|6.1|6.02|6.35|6.35|6.31|6.8|6.75|6.46|6.43|6.33|6.43|6.32|6.46|6.94|7.24|6.96|6.81|6.94|7.16|6.94|7.09|7.02|6.91|6.74|7.12|6.51|6.35|5.46|5.89|6.27
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||3.18|3.37|3.48|3.2|3.12|3.37|3.5|3.62|3.93|3.9|3.77|3.71|3.88|3.66|3.98|3.8|3.75|3.66|3.52|3.5|3.81|3.89|4.18|4.17|4.24|4.56|4.71|4.33|4.91|5.08|5.25|5.23|5.42|5.52|5.28|5.39|5.51|5.2|4.3||4.4|4.06|4.02|4.06|4.16|4.41|3.99|3.7|3.39||3.41|3.28|3.57|3.76|3.89|4.15|4.59|4.32|3.99|3.22|3.23|3.06|2.87|2.86||2.72|2.7|2.71|2.83|2.98|2.98|3.07|3.07|3.23|3.21|3.42|3.53|3.26|3.67|3.38|3.31|3.57|3.84|3.87|3.94|3.84|3.93|3.76|3.65|3.94|3.9|3.65|3.75|3.56|3.46||3.73|3.93|3.8|3.8|3.94|4.12|4.03|4.12|4.3|4|4.26|4.43|4.52|4.22|4.39|4.56|4.81|4.99|4.84|5.25|5.02|4.73|4.43|4.29|4.5|4.67|4.73|4.61|4.6|4.57|4.61|4.66|5.01|5|5.14|5.2|4.94|4.99||4.85|4.64|5.05|5.31|4.88|4.98|5.13|5.44|5.34|5.59|5.715|5.72|6.34|6.99|6.91|6.13|6.06|6.43|6.7|7|6.96|6.91|6.66|6.82||7.3|7.3|7.3|7.33|7.43|7.56|7.59|7.92|8.47|8.89|8.51|8.64|8.56|8.59|8.61||8.9|8.6|8.7|8.68|8.85|8.42|8.9|8.36|8.51|8.96|9.18|9.4|9.11|8.67|8.63|9|8.41|8.48|8.5|9.29||10.01|9.49|9.61|9.4|9.96|10.8|11.71|12.48|12.48|13.1|12.53|13.59|19.04|18.48|18.98|19.39|19.3|19.99|19.3|19.61|19|19.62|19.66|19.27|19.28|19.68|19.77|19.12|19.33|19.68|19.71|19.25|20.31|20.13|19.13|19.93|19.97|19.96|21.08|20.38|19|19.25|17.89|17.57|18.43|18.94|19.39|18.99|18.96|20|19.98|19.51|19.57|20.04
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.58|17.07|17.63|17.63|17.99|18.04|16.62|16.43|16.63|16.53|16.84|16.74|17.05|16.57|16.57|16.72|17.49|17.26|17.04|17.76|17.23|16.58|16.47|16.27|16.58|16.69|15.7|16.22|15.72|15.63|15.89|16.14|16.41|16.78|16.46|16.7|15.83
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||9.05|9.32|9.08|9.09|9.07|9.34|9.36|9.52|9.83|9.7|9.61|9.46|9.4|9|8.92|8.74|9.48|9.24|9.19|8.67|8.79|8.86|8.94|8.96|9.24|9.69|9.67|9.08|9.16|9.19|8.77|8.39|8.63|8.7|9.01|9.23|9.34|9.57|9.62||9.73|9.06|8.84|8.73|9.11|8.99|8.83|8.77|8.98||8.69|8.41|8.91|8.56|8.66|8.58|8.64|8.89|8.97|8.98|9.06|8.95|8.62|8.78||9.24|8.91|8.98|9.05|9.4|8.74|8.85|8.62|9.14|9.12|9.12|9.01|8.85|9.22|9.1|9.32|9.73|10.3|10.34|10.19|9.65|9.75|9.97|10.15|10.02|9.16|9.25|9.01|9.065|9.5||9.93|9.97|9.49|9.56|9.74|9.96|9.72|9.19|9.5|9.46|9.56|9.47|9.75|9.57|9.71|9.97|9.76|9.87|9.69|10.46|10.5|9.99|9.25|9.21|9.89|10.01|9.97|9.79|9.68|9.61|9.91|10.25|10.49|10.07|10.24|9.93|9.11|9.34||9.61|9.8|10.17|9.96|9.26|9.21|8.83|9.06|9.1|8.94|8.83|8.67|9.17|9.16|9.11|8.76|8.34|8.85|8.75|8.33|8.39|8.37|9.09|8.98||9.88|9.67|9.51|11.16|12.81|12.96|12.72|12.19|12.57|12.28|11.05|10.98|10.68|10.68|10.7||10.78|10.61|10.88|10.69|10.75|10.71|10.71|10.23|10.03|9.74|9.21|9.27|8.54|7.81|7.77|8.19|8.6|8.4|7.8|8.01||8.45|8.45|8.4|8.36|8|7.92|7.99|8.22|8.2|8.36|8.54|8.67|8.95|9.05|8.5|8.08|7.94|8.03|7.77|7.99|7.67|7.85|7.82|7.72|7.8|7.9|7.86|7.62|7.99|7.99|7.8|7.97|8.49|8.2|7.94|7.81|7.81|7.42|7.44|7.4|7.44|7.4|7.29|7.02|7.09|7.22|7.1|6.88|7.11|6.86|6.77|8.04|8.62|8.46
01739|1168028|/equities/908-devices-inc|R2000GROWTH||20.52|21.07|20.33|19.77|19.34|19.27|19.19|17.59|18.63|19.49|19.3|19.7|19.5|18.75|21.41|24.99|24.52|24.02|23.42|22.6|22.5|22|21.2|19.91|21.04|21.06|21.76|20.98|19.52|17.55|17.75|18.06|20.19|20.43|19.11|20.82|21.77|20.81|21.73||21.44|20.59|20.38|19.51|19.4|19.08|18.71|15.77|15.1||14.14|14.15|14.52|13.72|13.57|14.13|14.64|15.85|15|13.84|14.24|14.13|13.47|13.92||15.36|14.05|13.3|13.84|14.32|14.35|15.31|15.21|16.29|16.02|16.51|14.23|13.54|17.72|15.49|17.21|18.55|19.85|18.37|18.32|17.75|17.62|16.55|15.56|17.59|18.28|19.17|19.39|19.4|19.04||19.04|18.84|19.44|19.29|19.01|19|19.76|19.87|20.74|20.61|19.01|19.03|20.68|19.47|19.21|20.17|19.76|19.42|18.33|19.76|19.22|18.44|16.93|17.11|18.58|18.89|19.08|17.88|15.54|15.85|16.18|16.2|16.66|16.63|16.15|15.48|13.61|13.48||13.19|13.71|15.23|15.21|14.46|14.96|15.55|16.15|15.52|15.43|15.23|15.29|15.84|16.3|15.82|14.4|13.18|13.69|14.46|15.48|14.52|15.13|15.43|16.82||17.65|17.59|19.06|20.25|19.13|20.01|20.59|22.67|24.84|26.28|25.87|25.68|23.96|24.78|24.86||26.64|26.38|25.98|25.56|26.17|23.93|25.68|23.66|24.7|24.98|26.08|26.94|28.08|24.55|23.17|24.32|24|24|23.38|23.35||23.4|23.38|24.18|25.88|27|30.57|30.62|30.86|31.85|32|32.32|33.98|38.77|37.94|36.73|33.08|33.94|35.59|32.9|32.53|32|32.54|32.3|34.71|34.74|33.72|33.7|32.45|32.04|33.66|32.69|32.07|31.9|32.3|33.18|32.07|33.81|33.7|34.98|32.52|32.11|32.01|33.49|36.38|38.2|36.77|36.29|35.33|35.86|36.94|36.75|35.99|36.48|36.51
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.54|66.63|64.39|66.04|69.23|67.44|65.91|64.49|65|63.56|63.45|63.25|61.28|60.04|60.2|59|59.65|59.32|56.02|58.16|58.5|57.82|56.45|56.18|55.25|55.94|54.16|53.35|52.53|51.46|51.11|51.34|51.49|52.67|50.89|51.49|51.15
01741|6425|/equities/atlanticuss|R2000GROWTH||32.85|33.09|32.36|32.6|31.55|32.64|34.35|34.09|35.93|37.47|37.33|37.74|38.53|38.44|40.15|38.88|40.23|39.3|40.17|39.25|38.64|38.43|40.38|40.36|41.93|41.45|42.49|41.77|40.92|39.07|39.27|39.4|38.82|38.87|38.02|38.77|39.57|38.39|39.09||36.73|35.17|35.16|35.97|36.69|36.54|34.51|34.12|34.29||33.79|32.01|33.95|34.08|34.53|36.88|37.62|38.35|40.2|38.98|39|38.47|37.2|38.91||39.69|37.4|35.71|34.06|35.2|35.16|34.64|35.12|35.29|32.55|35.25|34.66|31.98|40.37|40.9|43.46|44.8|47.4|46.35|45.86|43.04|45.07|43.71|42.75|45.04|44.2|45.38|46.61|47.73|45.19||44.08|46.24|45.33|46.05|46.8|46.64|46.97|51.16|52.09|51.45|51.79|52.89|56.23|53.51|53.12|55.1|55.27|56.42|54.6|60.48|56.28|53.33|48.31|45.58|46.41|46.48|47.36|46.52|45.84|48.68|50.34|52.5|48.97|53.27|56.44|54.34|54.99|59.43||61.34|64.88|69.78|68.78|67.74|68.34|69.95|71.66|69.33|65.56|63.32|61.85|62.73|66.63|64.31|64.12|63.3|65.6|64.87|64.18|62.51|64.46|64.2|68.7||71.91|69.89|69|70.67|68.82|67.06|65.93|65|66.12|69.5|71.32|72.47|69.07|70.73|71.53||67.76|65.87|64.2|60.59|61.46|59.66|61.42|58.96|58.45|59.27|58.39|58.35|59.09|56.86|56.39|61.08|59.39|59.43|62.56|62.73||64.8|66.12|67.06|67.65|69.3|75.27|75.13|75.81|78.43|82.46|78.29|84.83|80.5|85.44|81.4|87.34|83.17|82.17|77.49|73.48|70.58|71.82|70.34|70.48|67.62|68.58|65.68|66.84|62.3|60.9|59.49|58.5|54.5|54.3|56.43|55.12|54.51|53.14|54.49|53.06|52.1|51.99|53.75|51.77|52.2|51.85|50.67|48.41|49.3|50.14|51.78|51.25|52.98|54.14
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||21.58|22.61|21.7|21.69|21.73|22.48|23.03|22.69|23.56|23.52|23.73|23.28|22.81|22.25|23.07|22.89|22.66|22.8|22.6|22.78|22.51|21.84|21.58|21.18|21.56|21.58|21.87|21.82|21.02|20.2|20.47|20|20.29|20.08|20.01|20.34|20.27|19.35|19.6||19.34|19.42|19.37|19.71|21.02|20.45|19.57|19.49|19.78||19.89|19.67|21.19|20.92|20.76|21.99|23.45|23.69|24.43|24.37|24.23|24.04|23.38|23.62||24.33|23.7|23.12|22.29|22.69|22.94|23.15|23.2|23.66|22.63|23.16|22.2|21.51|22.26|23.97|24.48|25.04|26.03|23.63|23.34|22.49|23.67|22.71|22.75|23.23|23.01|23.67|24.38|23.7|22.71||22.83|23.06|21.84|21.49|21.46|21.85|21.61|22.47|24.17|24.46|23.83|24.51|25.67|24.74|24.76|24.88|25.61|26.5|26.3|26.55|26.6|26.64|25.54|24.75|25.27|25.27|25.4|24.52|23.79|24.62|25.53|25.79|25.52|25.74|25.48|25.13|24.01|25.2||25.53|26.12|26.77|24.82|24.37|24.23|24.37|25.11|24.18|23.81|23.36|23.7|24.81|25.14|24.78|23.55|22.86|23.63|24.08|25.06|24.29|25.36|25.79|25.77||26.17|25.63|25.49|24.74|24.74|24.85|25.41|26.16|26.59|26.31|26.03|25.66|25.99|26.12|26.44||26.2|25.93|25.63|24.12|25.15|25.37|25.38|24.72|24.79|25.93|25.98|26.68|26.92|27.23|26.52|27.33|26.23|26.09|27.25|26.57||27.82|27.61|27.78|27.26|27.53|27.58|27.83|27.25|27.76|27.56|27.03|27.18|26.23|26.46|27.2|27.35|25.86|26.12|24.66|25.08|24.23|25.2|25.95|25.77|25.71|25.43|25.11|25.18|25.17|24.89|23.64|23.51|23.57|23.52|24.29|23.84|24.58|24.51|25.12|24.79|25.42|25.17|25.42|25.42|26|25.18|25.17|26.37|25.17|27.58|28.44|27.82|28.71|29
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||2.99|3.09|3.15|3.11|3.02|3.1|3.2|3.24|3.45|3.18|3.32|3.26|3.59|3.64|4.02|3.83|3.8|4.03|3.93|4.02|3.84|3.91|3.95|3.68|3.98|4.16|4.4|4.22|4.15|3.98|4.14|3.95|3.88|4.14|4.18|4.67|4.18|4.25|4.05||3.65|3.49|3.51|3.76|3.72|3.92|4.07|3.5|3.49||3.12|2.93|2.97|2.67|2.77|2.66|2.72|2.89|2.89|2.86|2.87|2.9|2.88|3.16||3.26|3.14|3.29|2.92|3.06|2.94|2.92|2.87|3.17|3.02|2.99|2.65|2.53|2.73|2.98|2.92|3.24|3.46|3.5|3.8|4.11|4.3|4.33|4.17|4.45|4.08|4.24|4.63|4.52|4.67||4.7|4.59|4.44|4.33|4.41|4.86|5|5.2|5.19|4.88|5.375|5.4|6.02|5.95|5.98|6.32|6.47|6.08|5.94|6.24|5.96|5.55|5.22|4.7|5.11|5.38|4.65|4.85|5.68|4.49|3.76|3.59|3.58|3.82|3.53|3|2.9|3.01||3.01|3.2|3.29|3.12|3.03|3.12|3.12|3.15|3.09|3.07|2.96|3.02|3.12|3.24|2.99|3.4|3.27|3.53|3.49|3.61|3.55|3.77|3.86|3.73||4.02|3.83|3.92|4.01|3.98|4.07|3.82|3.8|3.96|4.13|3.89|4|3.98|4.19|4.38||4.55|4.53|4.59|4.55|4.695|4.69|5.09|5.06|4.85|5.17|5.27|5.39|5.3|5.04|4.82|4.98|4.7|5.01|5.06|5.14||5.37|5.29|5.56|5.41|5.35|5.76|6.05|5.82|6.5|6.88|5.74|5.63|5.51|5.54|5.6|5.87|5.76|6.15|6.02|5.95|5.13|5.17|5.27|5.36|5.56|5.41|5.46|5.45|5.78|5.87|5.78|5.42|5.45|5.75|5.97|5.89|6.02|6.07|6.43|6.52|6.41|6.53|6.8|6.67|7.02|7.05|7|7.25|7.6|7.45|7.65|7.25|7.3|7.51
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||3.89|4.14|4.01|4.07|4.09|4.23|4.53|4.44|4.85|4.87|4.72|4.78|4.81|6.01|6.43|6.19|5.92|5.76|5.62|5.7|5.74|5.9|5.88|5.47|5.47|5.37|5.5|5.46|5.3|5.1|5.27|5.17|5.41|5.19|4.93|5.1|5.36|5.24|5.29||5|4.88|4.82|4.74|4.92|5|5.23|5.16|5.25||5.14|4.96|5.19|4.93|4.91|5.05|5.1|5.36|5.51|5.38|5.56|5.54|5.5|5.61||5.97|5.61|5.72|5.64|5.75|5.98|5.89|5.46|5.92|5.79|6.17|5.94|5.88|5.53|5.62|6.21|6.72|7.37|6.9|6.67|6.44|6.71|6.42|6.43|6.91|6.8|7.11|7.53|7.52|7.04||7.35|7.82|7.65|7.71|7.85|7.99|7.87|7.97|8.15|7.89|7.62|7.67|7.83|7.3|7.24|7.34|7.25|7.66|7.54|7.35|7.91|7.81|7.45|7.31|7.62|8.39|8.57|8.48|8.95|8.6|8.81|8.79|7.24|7.44|7.31|7.18|6.64|6.78||6.47|6.85|7.78|8.03|7.48|7.62|7.63|7.95|7.67|7.48|7.19|7.06|7.18|7.4|7.69|7.11|6.91|7.32|7.47|7.53|7.31|7.63|7.72|7.67||8.42|8.22|8.38|8.76|8.33|8.22|8.45|8.4|8.89|9.57|9.24|9.3|9.19|9.27|9.76||10.2|10.03|9.61|9.02|9.49|9.07|9.11|9.33|9.62|9.66|9.87|10.4|10.35|9.82|9.54|9.62|9.86|10.06|9.76|9.95||10.47|10.41|10.17|9.92|9.87|10.54|10.99|10.8|11.17|11.04|11.01|11.4|11.76|11.26|11.44|11.38|10.99|11.2|10.98|10.91|10.66|10.9|10.96|10.6|10.82|11.11|11.09|10.89|10.95|11.15|11.35|10.35|12.05|12.53|12.51|13.05|13.43|13.05|13.5|14.24|14.74|14.87|15.46|15.42|15.61|16.08|16.66|15.75|16.66|15.74|15.49|14.57|15.38|16.73
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||11.89|13.01|13.18|12.05|11.66|12.04|12.51|12.5|12.75|12.97|13.3|12.65|13.74|12.88|13.24|13.78|12.79|11.64|11.05|10.64|10.24|10.25|10.42|10.52|10.81|10.81|11.17|11.36|11.34|11.16|11.04|11.25|11.41|11.22|11.2|11.43|11.59|10.17|10.3||10.15|9.45|9.57|9.8|10.09|10.39|10.72|10.93|11.76||12.16|10.37|8.5|8.05|8.06|8.54|8.55|9.04|8.79|8.18|8.41|8.13|8|8.64||8.84|8.28|8.18|8.23|8.5|8.97|8.98|8.74|9.4|9.3|9.39|8.99|8.77|10|10.04|11.16|11.33|11.8|11.54|11.25|10.49|10.78|10.5|10.14|10.6|10.2|10.54|11.2|11.42|11.36||12.33|13.92|13.41|13.62|13.87|14.43|15.01|14.94|14.94|14.89|14.19|14.6|15.25|14.62|14.31|15.6|15.47|15.46|14.35|14.74|14.5|13.96|12.97|13.22|14.21|14.61|15.34|14.93|15.08|15.26|15.91|16.31|17.31|17.73|18|18.08|17|17.55||17.74|18.37|18.79|19.12|18.15|18.51|19.07|20.2|18.9|18.81|17.8|17.39|17.75|18.04|17.52|16.51|16.44|18.26|19.64|20.52|19.93|20.01|19.96|20.13||22.26|21.63|21.01|20.25|19.7|19.94|20.4|19.87|20.74|21.7|21.15|21.42|21.28|21.19|21.76||21.95|21.46|21.42|21.59|21.12|20.38|21.16|19.87|20.46|19.88|19.89|21.1|21.05|20.05|19.9|20.43|20.18|21.26|20.94|21.13||22.18|24.22|23.92|24.83|25.99|25.47|25.03|25.93|25.33|24.8|24.21|25.77|25.66|26.24|25.66|24.4|22.64|23.04|21.49|22.08|21.62|21.56|21.52|21.22|20.94|20.75|21.45|21.46|21.34|22.08|22.05|21.93|21.67|21.12|21.19|21.62|21.54|21.4|22.17|22.35|22.35|23.06|24.04|23.73|24.12|23.4|23.6|23.24|24.89|23.89|24.5|25.46|25.03|25.03
01746|16469|/equities/kopin-corp|R2000GROWTH||1.41|1.53|1.45|1.43|1.47|1.44|1.57|1.51|1.58|1.68|1.57|1.54|1.66|1.55|1.58|1.51|1.44|1.49|1.54|1.89|1.77|1.72|1.69|1.57|1.69|1.59|1.75|1.76|1.52|1.4|1.44|1.51|1.31|1.3|1.25|1.31|1.33|1.18|1.2||1.14|1.12|1.18|1.21|1.22|1.31|1.33|1.21|1.19||1.06|1.04|1.13|1.125|1.19|1.32|1.42|1.4|1.52|1.41|1.37|1.26|1.15|1.11||1.19|1.19|1.14|1.12|1.17|1.25|1.28|1.25|1.38|1.24|1.2|1.14|1.13|1.18|1.3|1.48|1.63|1.78|1.72|1.63|1.6|1.63|1.59|1.69|1.71|1.72|1.71|1.82|1.76|1.89||1.94|2.03|2.02|2.08|2.15|2.2|2.35|2.5|2.57|2.41|2.53|2.59|2.78|2.61|2.55|2.63|2.58|2.74|2.68|2.82|2.53|2.32|2.17|2.09|2.3|2.57|2.75|2.68|2.53|2.35|2.36|2.52|2.53|2.64|2.64|2.65|2.51|2.6||2.63|2.74|2.87|2.91|2.74|2.67|2.83|2.97|2.75|2.7|2.77|2.67|2.86|3.09|2.94|2.76|2.66|2.91|2.97|3.17|3.17|3.22|3.24|3.22||3.5|3.5|3.6|3.65|3.59|3.61|3.78|3.92|4.27|4.32|4.09|4.11|3.9|4.02|4.37||4.34|4.27|4.26|4.09|4.31|4.23|4.4|4.19|4.33|4.54|4.65|5.09|4.96|4.68|4.7|4.99|4.91|5.22|5.14|5.1||5.38|5.36|5.27|5.52|5.58|6.36|6.19|6.16|6.3|6.23|6.02|6.5|6.72|6.66|6.81|6.69|5.93|5.76|5.24|5.4|4.51|4.63|4.81|4.71|4.99|4.84|4.85|4.7|4.69|4.85|4.83|4.89|4.82|4.85|5|4.92|5.01|5.02|5.19|5.13|5.02|5.21|5.56|5.56|5.67|5.39|5.19|5.22|5.56|5.63|5.64|5.56|5.8|5.86
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||15.63|15.95|15.81|15.18|14.74|14.51|14.67|13.81|13.84|14.07|14.48|13.89|13.35|13.23|13.16|13.07|12.77|13.71|14.11|13.87|14.2|14.03|14.45|13.8|12.85|12.05|12.19|12.67|12.43|12.03|11.52|11.29|11.52|11.68|12.04|12.17|12.13|11.22|11.32||12.68|12.76|13.32|13.38|13.09|12.3|12.17|12.81|13.77||13.36|14.26|14.75|15.13|15.56|16.87|17.3|18.5|18.74|18.2|18.13|17.03|16.84|16.27||16.44|16.48|16.38|16.29|16.03|14.91|14.84|14.93|15.51|15.14|14.76|14.04|14.1|14.05|13.89|16.34|16.59|17.22|16.67|16.2|16.14|17.66|16.52|16.34|16.31|16.85|17.58|17.45|17.36|17.55||17.02|16.81|16.36|15.62|15.83|15.15|14.92|15.01|15.57|15.44|14.82|14.81|14.83|14.68|15.71|14.73|14.58|14.35|14.26|13.8|13.83|13.3|13.49|14.05|15.35|14.95|14.09|14.82|15|14.16|13.26|12.89|11.8|12.48|11.88|11.55|11.18|11.38||11.51|11.79|11.92|11.87|11.61|12.05|11.19|11.31|11.77|12.32|12.27|11.86|12.27|12.73|12.1|12.18|12.38|12.56|12.63|11.9|11.37|11.79|12.03|12.38||12.45|12.09|12.3|12.11|12.01|12.13|12.17|11.63|11.83|10.65|9.7|9.76|9.91|10.25|10.45||10.16|9.99|9.91|9.21|9.43|9.74|9.65|9.61|9.96|10.45|10.09|10.12|9.97|9.53|8.94|8.95|8.75|9.2|9.62|9.3||9.98|9.87|9.29|9.33|9.94|10.44|10.97|10.61|10.9|11.12|11.24|11.87|11.99|11.87|12.5|12.57|12.69|13.08|12.92|13.76|13.63|15.58|15.48|15.01|15.6|15.46|15.28|15.42|15.22|14.82|14.63|14.34|13.81|13.75|13.39|12.87|13.2|13.07|12.7|12.13|12.82|12.88|12.71|11.5|11.36|10.64|10.55|10.27|10.65|11.03|11.24|10.71|10.78|9.83
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||12.83|13.01|13.22|13.39|13.54|14.4|13.72|13.79|14.03|13.84|14.22|13.77|14.29|13.88|14.05|13.54|13.45|12.06|11.88|11.62|11.8|10.81|10.79|10.86|10.59|10.73|11.49|10.53|9.07|8.83|8.95|8.61|8.89|8.89|8.87|9.27|9.47|8.73|8.72||8.83|8.75|8.17|8.53|9.07|8.94|9.16|9.05|8.97||9.06|8.77|8.78|8.42|8.45|8.96|9.1|9.11|9.73|9.84|9.7|10.38|9.9|9.9||10|9.96|9.85|9.9|10.31|9.58|9.79|9.64|9.81|9.4|9.93|9.83|9.72|10.78|11.89|12.55|11.92|12.54|12.29|12.18|11.5|11.62|11.64|11.64|12.76|12.68|12.71|12.09|12.26|11.89||12.22|12.59|12.91|12.76|12.73|12.73|12.75|12.73|12.75|12.74|12.36|12.66|13.02|12.68|12.75|12.73|13.49|13.45|13.44|13.67|13.21|12.83|12.06|11.4|11.27|12.81|12.1|12.1|12.5|12.98|13.11|13.15|13.6|14.25|14.11|14.24|13.6|13.84||14.39|14.4|15.6|16.51|16.18|15.54|15.49|15.5|15.25|15.51|15.31|15.38|16.25|16.71|16.53|15.44|15.5|15.79|16.45|16.77|16.53|17.35|17.54|17.55||18.39|18.52|18.54|19.15|18.95|18.51|18.29|17.57|18.18|18.31|18.06|18.42|17.83|18.31|17.95||17.31|17.03|16.7|16.99|17.92|17.09|17.14|16.53|16.75|16.86|17.48|17.51|17.8|16.86|16.62|17.36|16.35|16.91|17.14|17.99||18.64|18.87|19.5|18.99|18.8|20.03|19.7|19.32|19.17|19.24|18.66|17.96|16.42|16.57|17.02|17.29|16.75|16.93|16.42|16.65|16.5|17.2|17.85|17.34|17.66|17.78|17.46|17.25|17.9|17.93|17.96|17.7|17.44|17.79|17.82|17.84|17.25|17.06|17.84|17.57|16.89|16.79|16.89|18.19|17.94|17.5|17.6|17.6|17.89|17.86|18.5|17.48|17.08|17.04
01749|15765|/equities/century-casinos|R2000GROWTH||7.6|8.16|7.64|7.77|7.76|8.38|8.53|8.36|8.56|8.58|8.45|8.86|8.29|8.06|8.21|8.39|8.65|9.16|8.89|8.83|8.43|8.27|8.05|7.76|8.03|8.1|7.85|7.92|7.85|7.56|7.42|6.91|6.93|7.07|7.05|7.24|7.34|7.02|7.27||7.44|7.2|7.36|7.4|7.63|7.73|7.56|7.45|7.55||7.43|7.41|7.93|7.77|7.815|8.35|8.58|8.76|8.92|8.97|9.17|9.24|8.85|8.74||8.72|7.89|7.7|7.5|7.85|8.09|8.02|8.23|8.7|8.73|9.02|8.23|8.08|8.44|8.83|10.375|10.61|11.21|10.97|10.78|10.47|10.89|10.28|10.3|10.8|11.01|11.08|11.16|11.25|11.08||11.28|11.52|11.32|11.16|11.13|11.28|11.49|11.66|11.92|12.1|11.95|11.91|12.28|11.55|11.76|11.93|11.9|12.22|12.58|13.45|12.71|12.34|11.33|10.62|11.27|11.15|11.31|10.07|11.09|11.67|11.87|12.24|11.97|12.3|11.85|11.87|11.86|10.52||10.93|11.16|11.39|11.41|11.04|11.03|11.26|11.39|11.14|10.62|10.14|9.94|10.01|10.25|9.95|9.89|9.69|10.09|10.56|10.61|10|10.24|10.28|10.59||10.86|11.35|11.74|12.07|11.56|11.85|12.15|12.11|12.82|12.38|12.18|12.24|12.19|12.22|12.7||12.74|12.65|12.4|11.79|12.05|12.09|12.86|12.92|13|13.42|13.63|14.13|13.88|13.83|13.21|13.24|12.66|13.05|13.19|13.485||14.69|14.48|14.81|14.81|14.92|15.28|15.14|15.56|15|15.05|14.93|15.27|15.44|15.75|13.71|15.82|15.43|15.6|14.8|14.96|15.3|15.34|14.84|14.55|14.7|14.36|14.56|14.72|14.59|14.92|14.62|14.64|13.86|14.41|14.55|14.1|14.19|14.21|14.18|13.47|13.53|13.77|13.87|13.47|13.5|13.27|12.47|12.49|12.67|12.58|12.97|12.78|13.22|13.41
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||105.75|109.66|107.3|107.15|106.64|109.59|112|112.1|114.15|113.99|114.38|111.9|110.28|108.72|109.75|106.71|110.31|113.73|112.06|113.2|112.64|110.99|108.56|106.45|106.75|105.18|105.49|103.45|102.45|98.44|98.67|96.3|97.68|98.59|98.26|99.45|100.03|98.91|100.65||98.13|96.34|95.29|96.05|98.12|99.15|95.54|93.04|90.19||90|89.09|93.32|92.97|91|99.98|101.81|106.44|108.41|107.36|107.32|109.54|105.47|106.31||109.57|106.5|101.27|99.39|102.62|102.34|103.69|102.81|106.08|102.04|103.27|99.11|99.21|101.14|102.01|104.94|108.59|121.18|124.36|120.68|119.76|123.13|119.2|121.45|126.4|127.84|132.49|132.17|129.96|129.67||130.32|128.15|128.92|127.41|126.01|126|126.01|126.55|131.92|131.82|129.42|130.28|135.11|132.62|134.16|136.67|133.85|136.64|133.5|134.99|134.7|135.28|131.24|135.9|132.53|132.26|133.05|128.59|127.8|135.46|138.65|138.83|135.22|138.35|137.57|138|136|138||137.5|138.18|139.86|139.75|135.94|142.02|140.25|142.7|142|140.04|139.18|138.18|130.67|131.13|132.41|125.22|121.79|128.24|126.98|131.25|132.3|133.75|139.09|147.24||145.01|148.49|150.41|150.31|148.78|148.56|148.68|146.98|152.33|149.13|150.88|149.59|150.41|152.29|152.81||149.42|147.67|144.73|140.24|141.38|142.59|143.3|141.41|145.49|150.18|150|152.17|151.09|150.29|146.65|149.54|142.48|140.69|143.85|144.88||153.02|154.9|153.83|151.6|150.94|147.45|148.37|148.17|148.35|148.77|147.79|147.9|147.81|145.49|143.86|134.08|129.71|130.98|130.07|130.07|128.36|128.87|128.83|126.59|125.75|127.13|126.29|125.97|126.34|128.36|125.22|124.05|119.46|119.31|119.27|118.57|119.11|116.27|116.24|113.5|111.44|111.55|115.27|112.26|113.23|111.11|108.52|108.51|111.92|113.96|114.03|110.78|112|111.05
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||0.91|1.01|0.9352|0.9511|0.96|0.9825|1.03|1.07|0.8963|0.9037|0.78|0.779|0.85|0.7762|0.8207|0.8|0.7872|0.7549|0.6801|0.6851|0.73|0.72|0.7781|0.7676|0.788|0.75|0.78|0.7654|0.7756|0.768|0.79|0.7991|0.77|0.758|0.771|0.8246|0.8056|0.7808|0.7801||0.8274|0.741|0.8041|0.7715|0.94|0.94|1.05|1.01|0.9264||0.9378|0.89|0.9588|0.9665|1.02|1.07|1.16|1.19|1.25|1.13|1.04|1.04|1.07|1.18||1.24|1.2|1.2|1.23|1.33|1.38|1.44|1.44|1.65|1.71|1.71|1.7|1.7|1.76|1.89|2.07|1.84|1.75|1.85|5.09|4.86|5.01|4.99|5.25|5.52|5.48|5.47|5.9|5.95|5.69||6.11|6.53|6.44|6.79|7.36|7.44|7|7.3|6.83|7.11|8.7|8.61|8.22|7.87|8.15|8.4|8.44|8.65|8.52|8.38|8.31|8.29|8.14|7.98|8.36|8.67|9.47|8.74|8.27|8.61|8.98|9.54|9.49|9.6|9.48|9.27|8.52|9.07||9.26|9.15|9.61|9.98|9.6|10.05|10.06|10.43|10.2|10.7|10.63|10.65|10.81|11.18|11.87|11.09|11.4|11.5|11.62|11.67|11.6|12.05|12.26|12.5||13.2|11.93|12.23|12.67|13.23|13.1|13.03|13.19|14.91|15.15|16.01|15.34|15.25|13.99|14.33||14.02|13.7|13.82|13.17|13.59|13.09|13.15|13.34|13.65|13.63|14.08|14.05|14.17|13.59|13.56|14.05|14.41|14.25|14.41|15.11||15.99|15.82|16.11|16.5|16.39|16.1|16.47|16.41|16.79|16.91|17.02|17.26|17.13|17.52|17.51|17.55|17.55|17.53|17.56|17.54|16.35|16.71|16.42|16.86|16.75|17.08|17.14|16.91|17.02|17.49|17.48|17.7|17.27|17.08|17.1|17.31|18.77|18.08|17.55|18.41|18.18|19.07|19.47|18.73|19.51|19.28|19.03|19|19.15|19.05|18.53|18.55|18.6|18.32
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||30.83|32.62|32.04|31.87|32.07|33.29|33.2|32.33|33.32|32.99|33.04|32.63|31.97|31.14|31.96|32.61|31.81|31.76|36.29|36.24|35.75|35.38|34.15|33.99|33.68|34.16|34.77|34.22|33.85|32.81|32.95|32|32.34|33.11|33.61|34.19|34.68|33.56|33.78||33.75|33.77|33.34|32.84|33.72|34.01|32.67|32.39|32||31.41|30.63|32.44|31.88|31.52|32.68|34|34.42|36.28|35.65|35.42|35.47|34.74|34.27||34.75|33.84|32.7|32.35|31.94|33.04|32.92|33.45|34.33|33.16|32.93|32.22|31.67|31.79|32.63|33.65|33.86|36.2|30.46|30.78|30.86|31.37|30.72|30.51|31.3|31.35|32.65|33.18|32.39|31.47||32.15|32.44|32.16|31.29|31.53|31.43|30.93|31.61|31.78|32.26|32.23|32.81|33.28|33|33.39|32.92|32.78|33.94|33.72|34.57|32.54|31.87|31.46|31.07|32.49|32.76|32.99|32.83|33.25|33.41|33.34|32.68|31.92|31.78|31.1|30.03|29.25|29.96||29.86|30.55|31.92|33.49|32.3|32.59|32.3|33.22|32.79|32.41|32.31|33.07|34|34.55|34.96|34|33.78|34.09|34.23|35.24|34.62|35.22|35.5|36.25||36.96|37.57|37.32|37.7|37.85|38.11|39.1|38.81|40.42|40.56|40.9|40.5|40.9|41.16|41.86||41.18|40.37|40.28|40.12|40.47|39.71|41.76|39.85|40.41|40.43|40.88|41.83|41.33|40.39|40.1|40.29|38.97|40.06|41.14|41.29||43.5|43.99|44.05|43.61|43.93|43.46|43.81|43.54|44.7|44.82|44.5|44.19|42.92|42.19|41.13|40.9|41.5|42.71|40.58|39.44|37.75|38.12|39.25|40.34|41.19|40.52|40.93|39.88|39.64|39.73|38.73|38.72|38.57|38.94|39.49|38.64|40.21|38.95|38.91|37.89|38.55|38|38.82|38.24|37.98|37.25|36.66|36.54|36.65|34.97|35.03|34.61|35.48|35.97
01753|32540|/equities/brightcove|R2000GROWTH||6.55|6.6|6.56|6.55|6.67|6.68|6.72|6.68|6.81|6.81|6.83|6.74|7.02|6.82|6.74|6.42|6.42|6.4|6.23|6.2|5.95|6.13|6.13|6|6.1|6.05|6.41|6.18|6.13|6|6.095|5.92|5.98|6.12|6.15|6.51|6.59|6.49|6.6||6.4|6.32|6.43|6.39|6.87|6.9|6.68|6.46|6.46||6.36|6.98|6.52|6.46|6.62|7|7.19|7.1|7.05|6.99|6.89|7.11|6.94|7.04||7.05|6.84|6.83|6.78|6.81|6.96|6.96|6.98|7.01|6.85|7.47|7.17|6.95|7|6.9|7|6.86|7.14|7.04|7.06|7.05|7.19|6.63|6.87|7.31|7.2|7.31|7.44|7.45|7.48||7.45|7.67|7.41|7.35|7.56|7.57|7.72|7.94|8.11|7.83|7.8|7.91|7.99|7.77|7.61|7.7|7.49|7.55|7.58|7.69|7.6|7.38|6.97|6.87|6.93|7.16|7.37|7.06|7.04|7.18|7.33|7.45|7.44|7.48|7.37|7.13|6.92|7.21||7.47|7.78|9.04|9.43|9.11|9.22|9.3|9.41|9.53|9.3|9.18|9|9.17|9.35|9.43|9.1|9.08|9.15|9.25|9.4|9.34|9.55|9.74|9.66||9.85|9.76|9.81|10.01|9.99|9.97|10.01|10|10.15|10.39|10.22|10.33|10.04|10.05|10.05||10.01|9.89|9.82|9.77|9.84|9.77|9.94|9.5|9.67|9.66|9.7|9.96|9.85|9.77|9.6|9.46|9.29|9.63|9.81|9.76||9.97|9.89|10.07|10.31|10.08|10.19|10.39|10.21|10.18|10.18|10.13|10.09|10.12|10.02|10.29|10.45|10.37|9.94|9.92|9.4|11.86|12.16|12.17|11.84|12.25|12|12.02|12.13|12.27|12.12|12.23|12.06|12.25|12.11|11.79|11.66|11.35|11.28|11.48|11.54|11.68|11.62|11.77|11.67|11.51|11.18|10.99|11.06|11.31|11.46|11.42|11.95|12.06|12.16
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||2.47|2.49|2.19|2.12|2.05|2.14|2.26|2.28|2.41|2.62|2.37|2.32|2.42|2.31|2.05|2.07|2.12|1.79|1.68|1.54|1.57|1.61|1.64|1.8|1.82|1.83|1.91|1.91|1.75|1.7|1.69|1.69|1.79|1.6|1.55|1.62|1.55|1.46|1.62||1.41|1.34|1.36|1.44|1.39|1.4|1.4|1.29|1.3||1.35|1.23|1.3|1.22|1.22|1.34|1.49|1.54|1.53|1.35|1.25|1.21|1.22|1.34||1.38|1.33|1.24|1.25|1.25|1.24|1.25|1.25|1.28|1.28|1.35|1.25|1.19|1.29|1.15|1.25|1.3|1.41|1.38|1.4|1.33|1.4|1.38|1.45|1.59|1.6|1.48|1.59|1.63|1.64||1.78|1.93|1.92|2.04|2.13|2.29|2.37|2.4|2.53|2.27|2.11|2.11|2.14|2.04|2.06|2.14|2.11|2.19|2.1|2.2|2.15|2.06|1.94|1.91|2.06|2.18|2.32|2.15|2.02|2.02|2.05|2.22|2.16|2.25|2.21|2.2|2.01|2.03||2.04|2.05|2.16|2.21|2.08|2.15|2.19|2.3|2.2|2.23|2.24|2.21|2.33|2.6|2.58|2.46|2.45|2.71|2.9|2.8|2.81|2.96|3|3.04||3.23|3.08|3.12|3.27|3.19|3.17|3.19|3.25|3.63|3.98|3.71|3.82|3.75|3.8|3.93||4.1|3.98|3.97|3.97|3.96|3.67|3.77|3.53|3.7|3.85|3.91|4.16|3.94|3.81|3.67|3.99|3.85|3.94|3.78|3.86||4.05|3.63|3.58|3.76|3.74|3.75|3.93|3.96|4.33|4.36|4.33|4.85|4.96|5.11|5.26|5.5|5.2|5.14|4.83|4.96|4.5|4.58|4.57|4.59|4.67|4.67|4.82|4.72|4.65|4.67|4.6|4.66|4.61|4.67|4.77|4.8|5.08|5.04|5.11|4.99|5.07|5.17|5.4|5.29|5.6|5.39|5.43|5.44|5.48|5.45|5.47|5.49|5.89|6.18
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||55.17|62.69|60.43|60.2|59.12|61.57|68.37|66.45|70.74|69.89|67.81|65.46|61.88|57.35|58.46|57.22|60.5|60.73|59.56|55.94|56.21|59.95|53.05|49.79|53.82|54.05|55.68|54.63|53.39|50.58|49.93|51.28|54.12|51.75|50.9|51.67|51.56|48.84|50.45||46.58|45.67|47.32|47.38|49.68|50.26|46.16|44.49|42.16||40.69|39.49|43.33|45.44|46.91|50.59|52.95|53.51|49.92|50.66|49.73|50.49|48.36|51.78||55.06|51.91|48.9|48.38|49.38|48.25|50.44|49.35|51.85|48.11|51.25|48.15|45.44|51.35|53.35|57.6|57.72|62.6|60.62|59.18|57.49|61.22|55.47|52.71|57.32|53.7|56.24|61.06|65.55|63.99||65.39|67.5|64.07|67.32|67.81|68.5|69.38|74.98|79.45|79.19|78.57|85.99|85.36|79.78|76.27|77.52|77.73|79.08|77.03|80.3|75.7|71.45|66.52|64.77|66.62|72.13|72.84|65.91|64.2|66.16|71|77.29|77.96|86.98|88.7|84.84|81.1|85.54||90.22|90.6|96.23|99.71|94.39|94.76|96.06|100.07|97.44|94.75|94.33|91.05|92.08|95.12|98.58|89.64|83.23|90.15|89.46|93.64|92.5|92|90.59|93.46||98.59|102.33|107.05|108.73|107.41|112.07|121.28|117.18|120.91|130.22|130.08|128.66|129.72|126.75|138.69||138.09|136.67|131.94|122.51|125.35|130.9|136.81|130.79|132.1|132.46|141.69|140.94|136.35|130.45|125.86|129|127.01|131.32|138.56|135.15||137.36|136.12|134.1|130.99|130|133.26|137.34|141|144.29|140.74|134.76|143.23|149.92|144.82|138.31|136|136.72|139.04|144.3|147.69|148.47|154.1|159.58|163.09|161.07|175.67|169.95|156.17|163|162.42|165.87|169.36|177.3|174.72|169.55|160.16|159.49|151.67|153.47|152.29|150.52|150.1|157.54|160.35|161.3|158.28|152.55|147.61|147.85|148.33|145.09|145.99|147.84|153.71
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||18.11|18.55|18.84|18.85|18.52|17.61|17.78|17.72|18.08|24.93|23.85|22.69|24.97|24.94|25.86|26.37|23.57|21.29|19.64|19.53|20.79|22.17|22.79|22.71|23.34|23.96|25.56|25.5|24.94|22.95|24.32|24.02|24.84|24.26|23.16|24.5|23.09|22.75|22.29||21.13|19.86|19.18|18.54|19.36|19.47|19.9|19.64|20.05||19.63|18.74|18.65|18.65|18.87|20.19|21.08|21.3|21.19|20.39|21.21|19.81|19.64|19.93||20.7|20.05|20.17|20.86|21.56|22.32|22.17|21.16|22.89|28.04|28|28.11|27.44|30.05|29.46|31.2|31.04|32.05|30.46|32.265|31.82|32.09|31.37|32.23|33.89|32.88|33.15|35.4|35.57|34.61||36.55|37.29|35.09|34.93|36.26|35.64|35.39|32.73|32.39|30.9|29.83|30.83|31.8|30.76|30.01|30.58|30.59|30.81|28.87|30.71|31.37|30.32|29.67|30.29|32.15|32.24|31.16|29.17|27.54|26.48|27.03|26.82|27.57|33.34|33.66|33.5|32.75|32.84||32.45|33.57|33.74|33.07|31.71|32.22|31.84|32.11|30.15|31|30.85|28.81|30.12|29.78|28.49|27.3|25.68|26.65|26.03|26.17|25.46|25.8|26.88|26.75||27.14|25.73|25.82|26.7|25.85|26.14|25.86|24.31|23.94|24.31|23.29|23.63|23.56|23.8|23.93||24.62|23.83|23.75|23.95|22.53|21.81|21.9|21.19|21.6|21.53|22.14|23.16|23.38|22.62|22.04|23.55|22.98|23.99|22.81|23.78||25.19|25.06|24.4|24.76|24.98|25.84|26.43|27.75|28.95|28.2|28.35|29.21|29.71|30.39|29.51|31.29|30.22|30.47|29.22|29.09|28.27|28.69|29.01|29.22|29.49|29.53|29.8|29.58|31.24|31.07|30.21|30.41|30.24|30.29|29.56|29.31|29.59|30.43|31.23|31.2|30.17|31.5|31.95|31.37|32.72|31.76|31.59|30.38|30.79|29.61|29.23|28.88|29.64|29.92
01757|941754|/equities/avita-medical-ltd|R2000GROWTH||6.67|6.78|6.55|6.5|6.46|6.75|6.92|6.83|7.105|7.1|7.24|7.89|7.79|7.56|7.84|7.25|7.07|7.31|6.34|5.92|5.63|5.49|5.44|5.37|5.68|5.83|6.1|5.64|5.57|5.44|5.53|5.63|5.64|5.45|5.64|6.06|5.84|5.69|5.33||4.97|4.75|5.05|5.22|5.53|5.89|5.37|5.06|4.77||4.6|4.69|5.1|5.21|5.45|5.57|5.82|5.86|5.76|5.49|5.58|5.71|5.58|5.7||5.69|5.51|5.44|5.45|5.55|5.55|5.53|5.4|5.65|5.54|5.61|5.64|5.13|5.51|5.31|5.73|6.16|6.67|6.45|6.35|6.1|6.31|6.44|6.51|6.91|6.75|7.09|7.37|7.38|7.39||7.55|8.05|7.84|8.1|8.5|8.32|8.57|8.8|8.82|8.6|8.48|8.56|8.55|7.86|7.53|7.87|7.61|8.02|7.74|8.07|7.99|7.67|7.25|6.96|7.31|7.78|8.64|8.54|8.8|9.77|10.11|9.96|10.57|9.2|9.03|8.95|8.56|8.59||8.9|8.65|8.99|9.07|8.71|8.92|9.26|9.48|9.24|9.21|9.17|9.11|9.64|9.84|9.67|9.29|8.93|9.47|9.5|9.4|9.56|9.91|10.02|10.18||10.35|10.55|10.97|11.02|10.88|11.3|11.14|11.13|11.85|12.15|11.98|11.76|12.03|11.86|12.27||12.57|12.18|12|11.79|12.2|12.07|12.36|11.72|12.35|12.66|12.74|13.44|13.36|12.9|12.9|13.48|13.16|13.76|13.89|14.1||14.81|14.67|14.74|14.99|15.4|15.77|16.31|16.23|16.55|16.56|16.67|17.1|19.38|19.66|19.35|17.91|16.72|16.77|16.47|16.57|16.9|17.28|17.29|17.15|17.32|17.29|17.07|17.05|17.37|17.36|17.24|17.01|16.97|17.12|17.24|17.03|17.38|17.63|18.14|17.72|17.65|18.02|18.71|18.21|18.39|17.32|16.73|17.01|18.63|18.93|18.87|18.69|18.85|19.11
01758|42593|/equities/karyopharm-thera|R2000GROWTH||5.12|5.71|5.82|5.75|5.46|5.47|5.5|5.3|5.49|5.47|5.41|4.96|5.2|4.91|5.16|4.68|4.53|4.5|4.3|4.08|4.25|4.46|4.61|4.45|4.44|4.45|4.79|4.83|4.69|4.5|4.71|4.63|5|4.95|4.88|5.25|5.21|5.22|5.31||4.73|4.51|4.51|4.58|5.03|5.17|5.13|4.8|4.87||4.44|4.15|4.55|4.57|4.94|5.5|5.95|6.49|6.17|5.72|6.25|6.1|6.16|6.28||6.38|5.81|5.62|5.52|5.83|5.82|5.65|5.4|5.71|5.46|5.34|5.14|5.21|5.8|5.05|6.08|6.74|6.66|6.45|6.32|6.1|6.42|6.4|6.42|6.75|6.72|6.71|7.09|7.13|7.23||7.8|8.05|7.57|7.7|8.1|8.18|8.34|8.12|8.37|8.06|7.37|7.35|7.71|7.24|7.31|7.77|7.46|7.13|6.55|7.18|6.9|6.67|6.22|6.09|6.33|6.49|6.58|5.95|6.06|5.91|6.26|6.26|10.39|10.33|10.49|10.8|10.5|10.29||14.38|12|12.08|11.71|11.08|10.22|9.11|9.06|8.19|10.24|9.74|9.04|9.02|9.23|8.9|8.54|7.825|8.68|8.58|8.53|8.28|7.73|7.46|7.54||8.04|8.03|8.35|8.44|7.76|7.06|7.24|7.02|7.37|7.1|6.43|6.72|6.74|6.88|7.1||7.35|7.13|6.65|6.36|6.15|6|6.25|5.79|6.04|5.99|6.46|7.16|7.26|6.72|6.72|7.28|6.69|6.95|6.85|7.27||7.7|7.69|7.55|7.57|8.24|8.29|8.61|8.12|8.49|8.37|8.1|8.4|8.19|8.41|7.97|7.94|5.78|5.82|5.46|5.56|5.21|5.21|5.22|5.27|5.38|5.31|5.45|5.29|5.59|5.9|5.87|5.83|5.91|5.7|5.76|5.75|5.77|5.73|5.9|5.82|5.89|6.09|6.52|6.26|6.31|6.11|6.19|6.09|6.07|5.8|5.68|5.59|5.99|5.79
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||34.02|36|36.05|35.82|35.58|36.52|37.34|36.21|36.83|35.86|35.34|34.74|33.94|33.21|33.37|32.96|32.5|28.41|27.86|27.77|26.94|26.01|25.88|24.77|25.06|25.62|25.88|25.18|24.18|23.53|24.3|24.23|23.75|24|24.29|24.61|24.23|23.56|23.67||23.53|22.84|22.76|23.03|23.66|23.09|22.98|22.78|23.11||22.7|22.44|23.61|23.5|23.22|23.15|23.45|24.55|24.5|24.66|24.27|24.74|23.84|24.54||24.01|22.68|22.59|22.12|21.95|22.61|23.4|23.05|23.29|23.28|23.76|23.37|22.49|23.12|22.95|24.62|26.07|24.99|24.38|24.1|24.34|24.7|24.49|24.69|26.19|26.31|27.02|27.48|27.3|26.58||27.4|27.7|26.95|27.35|27.54|27.38|27.45|28.38|29.22|29.77|29.84|30.64|30.49|29.66|30.09|29.5|29.17|29.98|30.66|31.11|31.59|31.36|30.18|29.45|30.18|32.08|35.02|34.39|33.85|34.66|35.09|35.47|33.19|34.82|34.88|34.46|33.03|34.16||34.93|35.39|36.64|36.75|34.98|35.05|35.18|35.87|35.88|35.02|35.33|35.53|37.05|37.46|35.85|35.77|35.18|36.22|36.51|37.43|35.79|35.66|36.92|38.07||39.37|39.32|39.06|39.02|39.73|41.31|42.59|41.37|42.21|41.51|36.49|35.27|35.76|35.91|36.4||35.67|35.36|34.27|33.89|35.82|36.41|37.43|35.13|36.15|37.81|38.92|38.98|40.3|40.68|40.27|41.3|40.26|39.45|39.43|38.24||40.04|40.01|39.81|39.82|40.43|40.63|40.76|40.73|41.96|42.36|42.53|43.93|43.65|42.97|41.34|36.89|36.07|36.07|35.15|35.21|34.71|35.1|35.14|33.58|34.04|33.7|33.04|32.83|32.13|32.71|32.5|32.65|32.63|32.55|33.31|32.2|32.43|31.99|32.32|31.28|31.9|31.84|32.92|30.1|30.04|30.05|30.01|30.17|31.33|30.96|31.04|31.37|31.99|31.75
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||44.14|44.69|44.01|43.97|44.78|45.49|45.86|45.38|46.34|46.18|45.17|43.65|43.14|42.81|43.32|42.33|43.22|42.55|42.8|43.08|42.99|42.53|42.06|42.02|42.18|41.62|41.44|41.59|41.66|41.3|41.22|40.72|40.88|40.49|40.98|41.44|41.64|41.57|40.95||41.09|40.43|39.6|39.85|40.47|39.77|39.79|38.99|38.51||38.16|38.84|38.7|38.36|38.47|40.16|40.26|40.7|41.23|41.22|41.18|41.77|41.1|40.98||40.39|40.14|40.55|40.56|40.15|40.05|40.13|40.11|39.67|39.55|39.68|39.89|39.96|39.29|39.61|38.98|38.68|40.03|38.71|38.87|38.68|39.73|39.37|39.51|39.78|41.21|41.64|42.46|41.86|41.06||41.52|42.49|43.25|42.8|43.3|43.51|43.86|43.13|42.89|43.67|44.97|45.45|45.5|44.63|44.7|44.07|44.31|43.95|44|43.09|43.78|43.94|44.05|43.63|43.74|44.16|44.69|46.19|47.68|46.68|45.86|44.6|43.63|44.87|43.86|43|43.13|43.13||43.31|43.16|43.34|43.03|42.59|42.78|42.21|43.55|43.72|43.23|43.14|43.23|43.93|44.02|45.42|45.04|44.46|45.49|45.39|45.58|44.63|44.5|44.61|44.68||45.68|45.91|45.6|46.05|46.08|46.44|47.37|47.43|48.11|49.26|49.78|49.55|49.49|48.76|48.66||48.52|48.92|48.42|48.45|49.56|48.37|48.1|46.98|48.15|47.04|47.68|48.28|48.22|47.93|46.67|47.61|46.32|46.86|46.87|46.43||47.93|48.37|48.36|47.89|48.1|48.15|48.49|49.03|48.93|49.16|49.29|48.72|48.9|49.46|48.21|48.04|47.46|47.65|47.92|47.99|47.6|48.58|48.83|48.02|47.74|47.68|47.04|46.6|46.14|46.57|46.07|45.96|46.74|45.87|45.64|45.22|44.57|44.56|43.9|43.68|44.33|44.26|44.52|44.45|44.71|44.17|43.18|44.17|44.47|44.96|44.23|46.76|45.22|50.62
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||29.3|30.72|30.36|30.42|30.6|31.33|31.56|32.01|32.35|31.99|31.47|31.6|31.28|31.2|31.27|31.36|30.38|31.44|30.91|31.68|31.14|30.79|30.68|30.36|30.61|29.91|31.38|31|30.06|28.62|28.16|29.49|30.65|30.78|30.85|32.07|31.83|31.62|31.62||32.4|32.36|31.52|31.52|32.48|32.48|31.47|31.36|31.12||29.72|29.22|31|31.58|30.8|32.38|34.62|35.17|35.11|34.82|34.6|34.74|34.5|34.56||34.53|34.18|34.43|33.69|32.09|31.8|31.17|30.78|32.32|31.01|31.1|31.28|31.2|32.72|32.44|32.44|33.06|34.15|33.3|32.3|31.96|32.86|32.03|32.11|39.65|39.82|40.69|40.03|39.9|38.99||39.46|39.47|39.41|38.75|38.62|39.31|39.21|39.3|40.4|40.6|39.58|40.57|41.75|39.18|39.82|39.7|39.2|40.39|40.29|40.55|41.51|40.63|39.63|38.7|37.48|37.56|38.24|37.38|37.97|39.91|41.83|41.21|40.88|42.75|43.3|42.16|42.05|42.54||43.5|43.35|44.26|43.86|43.37|42.79|43.07|44|44.43|43.13|43.3|43.86|43.74|44.16|43.77|42.93|42.62|42.93|43.45|43.69|42.41|42.33|42.69|43.92||45.11|45.12|44.54|44.92|44.12|45.04|45.99|45.52|46.57|45.15|43.73|43.54|44.26|44.48|44.62||44.29|43.59|43.2|42.31|43.8|42.94|43.26|42.3|42.64|43.53|43.1|43.99|44.1|44.46|43.65|43.67|42.35|43.17|43.12|42.93||45.41|46.44|45.34|45.12|45.55|46.34|48.15|47.45|46.8|46.98|46.69|47.51|48.2|48.39|47.95|48.28|47.86|48.07|46.88|47.32|46.8|45.7|46.06|44.74|44.44|44.6|44.59|45.22|45.5|46.21|47.21|48.86|48.06|49.23|48.85|46.84|47.01|47.03|46.57|44.63|44.91|43.64|44.47|43.98|43.75|42.69|41.14|41.05|42.41|43.56|44.13|42.81|43.01|41.61
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||15.25|15.46|15.05|14.98|14.85|15.23|15.42|15.57|15.68|15.71|15.48|15.45|15.53|15.25|15.29|15.48|15.2|15.14|14.91|15.51|15.36|15.4|14.91|14.5|14.52|14.49|14.63|14.39|14.3|13.83|13.98|13.62|14.14|14.58|14.67|14.96|14.98|14.49|14.58||14.34|13.83|13.92|14.11|14.04|14.06|13.19|12.9|12.82||12.4|11.93|13.01|13.59|13.86|15.78|16.15|16.13|16.53|16.35|16.27|16.27|16.28|16.18||16.17|16.06|15.88|15.89|15.74|15.57|15.5|15.56|15.87|15.29|15.36|15.07|15.48|15.53|15.47|15.67|15.74|16.16|15.93|15.24|15.34|15.63|15.11|14.89|15.23|15.06|15.28|15.06|14.74|15.15||15.44|15.5|15.95|16.07|16.18|16|16.39|16.78|16.92|16.95|16.89|16.88|17.2|16.91|16.97|16.84|16.65|16.66|16.24|16.59|16.38|16.26|16.28|16.08|16.29|16.26|16.26|16.15|15.83|15.78|15.85|15.9|15.64|15.6|15.66|15.63|15.24|15.45||15.82|15.86|16.1|16.09|15.81|16.05|16.02|16.42|16.7|16.27|16.32|16.91|17.39|17.62|17.82|17.35|17.18|17.46|17.51|17.27|17.2|17.47|17.82|18.1||18.31|18.24|18.29|18.23|18.07|18.04|17.55|17.38|17.75|17.74|17.33|17.51|17.8|17.93|17.95||17.83|17.64|17.54|17.01|17.43|17.51|17.81|17.64|17.89|18.14|18.25|18.38|18.31|18.23|17.86|18.03|17.58|17.37|18.18|18.38||18.56|18.47|18.28|18.27|18.31|18.42|18.71|18.7|18.77|19.01|18.88|18.79|19.3|19.26|20.1|20.11|20.13|20.35|20.15|20.18|20.1|20.16|20.42|20.33|20.44|20.22|20.17|20.07|19.95|20.02|20.6|20.58|20.38|20.27|20.25|20.07|20.07|19.92|19.92|19.69|19.75|19.72|19.9|19.64|19.75|19.93|19.65|19.48|19.77|19.71|19.85|19.83|19.81|19.49
01763|986081|/equities/pavmed-inc|R2000GROWTH||1.25|1.31|1.27|1.24|1.27|1.2|1.44|1.37|1.98|2.27|2.31|1.97|1.82|1.78|1.91|1.98|1.77|1.7|1.66|1.38|1.21|1.16|1.14|1.15|1.11|1.09|1.11|1.21|1.14|1.12|1.06|1.09|1.05|1.02|1.02|1.07|1.07|0.9517|0.9713||0.9219|0.9347|0.9598|0.962|1.04|0.996|1.05|0.879|0.8508||0.8546|0.8594|0.9484|0.8814|0.9372|0.992|1.08|1.07|1.07|0.9671|1.01|0.98|0.9559|1.01||1.06|1.01|0.988|0.9852|1.02|1.09|1|0.99|1.04|1.03|1.03|1.08|1.13|1.33|1.39|1.29|1.41|1.34|1.29|1.38|1.27|1.18|1.27|1.09|1.12|1.04|0.9622|1.04|1.05|0.99||1.06|1.12|1.02|1.04|1.09|1.16|1.12|1.19|1.26|1.34|1.32|1.44|1.61|1.54|1.59|1.76|1.61|1.49|1.5|1.65|1.65|1.26|1.18|1.16|1.28|1.4|1.47|1.39|1.34|1.33|1.39|1.48|1.47|1.53|1.57|1.54|1.36|1.41||1.48|1.59|1.71|1.84|1.68|1.885|2.05|2.04|1.76|1.71|1.69|1.61|1.63|1.77|1.72|1.51|1.43|1.51|1.57|1.61|1.57|1.66|1.68|1.77||1.93|1.86|2|2.08|2.03|2.06|2.16|2.17|2.4|2.5|2.46|2.56|2.55|2.65|2.86||2.76|2.685|3.08|2.95|3.06|2.9|3.1|2.99|3.11|3.2|3.31|3.53|3.46|3.26|3.24|3.45|3.34|3.67|3.58|3.81||4.01|3.84|3.81|4.26|4.16|4.09|4.92|4.9|5.06|5.12|4.95|5.23|5.52|5.59|5.64|5.5|5.33|5.36|5.43|5.64|5.64|5.85|5.86|5.72|6.17|6.03|6.14|6.13|6.08|6.58|7.68|7.79|7.86|8.25|8.74|8.14|8.33|7.94|8.28|8.54|8.33|8.4|8.86|9.2|9.39|8.21|8.08|7.46|8.14|7.6|7.49|7.52|7.88|8.1
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||18.42|20.2|20.1|19.69|20.5|21.94|22.73|24.35|25.02|27.01|26.71|24.8|25.72|23.13|20.78|18.93|18.44|17.63|16.43|15.42|16.11|17.44|17.73|17.22|17.48|18.61|19.63|19.9|18.17|17.52|18.6|19.65|20|19.94|19.35|20.75|20.83|20.15|19.61||18.37|18.03|18.44|18.55|18.94|19.25|18.79|17.62|17.45||15.24|13.57|14.15|14.27|13.76|15.35|17.74|18.28|17.33|16.47|16.51|16.68|15.97|16.78||16.56|16.32|15.63|17.37|18.75|17.51|16.77|16.5|17.26|15.11|14.56|14.72|13.27|16.18|15.36|17.5|17.61|18.85|18.6|19.1|16.74|17.82|17.6|16.63|18.28|18.22|18.66|18.94|18.97|18.84||20.25|20.89|19.91|20.96|21.61|23.34|25.5|23.54|22.92|22.87|26.73|25.85|29.49|14.99|15.21|16.01|15.97|16.03|15.9|15.76|15.91|14.53|13.42|14.62|17.11|17.37|16.56|16.27|15.69|15.68|15.46|17.03|17|16.68|16.2|16.09|15.3|16.14||16.25|16.25|16.54|17.3|16.74|17.23|17.76|18.83|17.22|17.35|17.14|17|17.03|17.78|17.7|17.26|16.85|17.67|18.56|19.89|18.77|19.94|20.01|19.88||21.88|21.26|22.54|24.93|24.87|24.6|25.78|25.67|27.21|29.73|29.33|29.51|29.06|29.46|29.06||29.84|28.27|28.28|27.59|28.48|27.95|28.35|28.38|29.25|49.84|50.89|52.34|51.87|50.13|47.94|49.45|45.79|49.92|48.38|49.635||56.22|53.52|51.54|53.97|58.8|61.5|60.54|59.99|60.13|60.18|61.47|61|62.03|62.72|52.96|54.1|52.25|49.78|46.92|49.94|48.19|49.82|50.96|53.25|53.21|52.51|54.09|54.06|58.91|60.73|60.66|61.25|61.45|63.7|63.13|60.22|66.39|63.26|65.91|65.76|66.41|70.85|74.26|72.35|74.87|74.15|73.64|73.64|74.82|70.52|68.36|67.78|71.62|72.51
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||3.49|3.71|3.65|3.37|3.59|3.66|3.81|3.91|3.96|3.96|4.28|3.76|3.59|3.41|3.94|3.7|3.57|3.74|3.61|3.42|3.46|3.58|3.6|3.5|3.71|3.85|4.05|4.14|4|3.96|4.28|4.61|3.57|3.63|2.37|2.58|2.43|2.14|2.15||1.88|1.85|2.03|2.04|2.13|2.23|2.24|2.31|2.6||2.41|2.56|2.76|2.63|2.78|3.05|3.21|3.39|3.21|3.18|3.32|3.41|3.33|3.35||3.52|3.33|3.18|3.1|3.24|3.38|3.64|3.38|3.59|3.33|3.28|3|2.79|3.61|3.805|4.47|4.49|4.91|4.75|4.85|4.8|5.02|4.87|4.99|5.18|4.95|4.71|4.89|5.04|4.87||4.99|5.16|5.07|5.18|5.25|5.39|5.57|5.8|6.19|5.43|5.52|5.84|6.02|5.57|5.52|5.96|5.78|5.98|5.87|6.07|5.87|5.76|5.57|5.18|5.71|5.81|5.84|5.04|4.95|4.91|5.23|5.59|5.47|5.74|5.75|5.69|5.13|5.39||5.69|6.02|6.25|6.22|5.95|5.85|6.05|6.34|6.14|5.85|5.85|5.62|5.94|6.33|6.12|5.39|5.27|5.77|5.61|5.63|5.54|5.93|6.02|6.3||6.74|6.86|7.16|7.25|6.85|7|6.98|7.29|7.75|8.11|7.72|8.1|7.66|8|8.34||8.51|8.36|8.52|8.45|8.94|8.42|8.64|8.64|9.08|9.36|9.44|10.17|9.94|9.7|10.19|11.4|11.31|11.97|12.89|12.22||12.38|11.54|11.43|10.02|9.69|10.8|10.45|8.45|8.59|8.49|8.05|8.51|9.08|8.56|8.34|8.47|8.32|8.37|8.02|7.98|7.35|7.6|7.47|6.99|7.37|7.13|7.21|7.06|7.28|7.2|7.22|6.96|6.63|6.47|6.64|6.65|6.87|6.81|7.18|7.69|7.43|7.68|8.32|9.04|7.42|6.55|6.69|6.78|6.83|6.68|6.87|6.88|7|6.86
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||9.44|9.9|9.74|9.6|9.57|9.61|9.92|9.99|10.51|10.17|10.54|9.83|9.78|9.54|13.98|14.12|13.8|13.36|12.66|12.8|13|13.05|13.18|12.7|13.51|13.2|13.76|13.74|13.48|13.05|13.13|13.03|13.06|13.14|13.21|13.61|13.27|12.65|12.48||12.09|12.23|12.79|13.19|13.73|13.92|13.62|13.16|13.61||13.69|13.58|14.6|14.04|14.38|16.49|16.63|16.67|16.51|16.56|16.84|17.18|16.8|17.48||18.14|17.48|17.87|17.05|18.51|17.77|17.74|18.34|18.81|17.49|16.67|15.06|14.58|15.4|16.59|16.62|14.81|18.49|17.75|16.98|16.64|16.69|16.73|17.06|18.14|18.18|18.34|19.08|19.32|18.89||19.24|19.25|19.78|21.35|20.72|20.98|20.79|20.84|21.99|21.51|21.29|21.39|22.09|22.53|21.69|20.39|20.84|21.21|19.59|20.34|20.65|19.53|18.03|18.39|19.32|19.42|19.03|19.35|18.75|18.59|19.89|22.55|21.07|23.77|24.23|23.77|22.4|21.25||21.51|22.84|23.21|22.49|21.61|21.5|22|22.43|21.6|21.27|21.12|20.02|20.76|21.41|20.32|19.04|18.63|18.95|18.69|18.47|18.51|19.74|20.31|20.5||21.43|21.84|21.75|21.21|20.97|21.2|22.19|22.87|23.25|23.32|22.26|22.72|23.07|23.27|24.12||24.47|25.02|25.59|25.24|25.37|25.03|24.7|21.78|22.02|22.97|23.58|24.86|24.26|23.76|24.36|24.23|25.19|26.8|27.52|27.27||27.95|27.99|27.13|26.74|27.59|27.52|28.15|28.31|29.02|28.52|27.76|28.53|27.99|28.75|28.54|29.02|28.72|28.36|28.76|28.49|27.52|27.49|28.25|28.33|29.28|29.17|29.46|29.44|30.27|31.55|31.06|31|29.96|30.12|29.76|27.35|27.9|27.37|28.69|27.82|27.7|28.72|30.38|30.11|30.28|30.39|29.69|29.82|30.97|30.75|30.7|30.31|29.91|28.76
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||23.94|24.82|24.15|24.07|23.91|24.17|24.9|24.62|25.4|26.1|26.02|25.22|25.71|25.92|26.43|25.89|25.79|26.47|26.75|26.71|27.11|26.15|25.02|24.65|24.7|24.36|24.9|24.89|24.43|23.97|23.74|23|23.5|23.54|23.38|23.43|22.96|22.62|22.59||22.35|22.16|22.51|23.01|23.21|22.93|22.81|22.88|22.92||21.61|21.43|22.23|22.05|22.39|24.28|24.86|25.6|26.25|25.46|25.68|26.79|26.39|26.84||26.04|25.32|24.68|24.28|23.82|23.15|24.54|24.12|25.84|26.27|27.04|26.51|28.34|31.05|31.5|34.2|35.48|37.23|36.56|35.95|36.4|38.43|37.86|38.02|38.96|38.82|39.67|40.77|41.71|40.71||39.76|40.07|38.63|38.22|40.36|37.12|38.12|37.43|37.17|38.34|36.42|37.44|36.97|35.84|36.15|35.98|35.29|36.57|36.26|36.9|37.16|35.75|34.71|35.69|35.85|34.04|31.76|31.96|32.47|32.09|31.03|30.82|29.72|29.89|30.67|29.33|28.61|28.62||29.5|30.03|30.62|30.22|29.96|30.55|30.87|31.09|30.46|29.8|29.89|30.84|31.27|30.38|30.48|29.48|29.1|29.34|30.9|29.66|30.12|30.06|31.34|32.24||33.03|33.54|32.31|31.79|31.46|32.07|32.69|33.57|34.85|33.63|33.76|33.26|33.74|33.27|32.7||31.65|31.26|30.99|30.65|30.81|30.67|31.01|30|30.13|30.65|29.8|30.22|29.71|29.06|28.7|30.32|29.08|28.57|28.69|28.14||28.88|28.25|28.2|28.16|28.34|28.24|27.76|27.54|26.93|26.93|25.56|24.93|24.67|25.64|24.34|24.43|23.01|22.99|22.14|23.04|23.1|23.05|23.11|23.09|22.91|23.08|22.89|23.25|23.05|22.93|23.13|23.48|22.77|22.76|22.95|22.95|22.5|23.07|22.84|22.77|23.08|22.8|22.93|22.1|22.17|21.79|21.99|22.43|22.46|23.04|22.76|22.63|22.69|22.34
01768|15541|/equities/biodelivery|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|5.595|5.58|5.58|5.58|5.57|5.57|5.57|5.57|5.58|5.57|5.58|5.59|5.57|5.56|5.54|5.58|5.55|5.57|5.55|5.55||5.56|5.55|5.56|5.56|5.56|3.64|3.7|3.7|3.73|3.7|3.63|3.59|3.67|3.74|3.66|3.66|3.66|3.68|3.72|3.69|3.36|3.18|3|3||3.06|3.05|3.07|3.08|3.13|3.1|3.08|3.03|3.17|3.19|3.1|3.08|3.1|3.11|3.15||3.22|3.23|3.3|3.3|2.6|2.64|2.65|2.63|2.56|2.59|2.66|2.73|2.65|2.6|2.58|2.71|2.71|2.78|2.82|2.91||3.01|3.03|3.05|3.07|3.02|3.08|3.13|3.18|3.24|3.14|3.3|3.52|3.4|3.43|3.42|3.96|4.09|4.15|4.08|4.07|4.02|4.02|4.05|4.14|4.13|4.14|4.13|4.08|4.01|3.94|4.02|4.04|3.99|3.96|3.94|3.77|3.7|3.75|3.76|3.61|3.67|3.66|3.74|3.72|3.73|3.51|4|3.89|3.99|4.09|4.16|4.34|4.25|4.28
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||3.05|3.2|3.07|3.14|3.17|3.33|3.51|3.53|3.49|3.47|3.45|3.39|3.25|3.16|3.27|3.23|3.23|3.27|3.29|3.33|3.27|3.41|4.14|3.96|4.11|4.11|4.21|4.04|4.01|3.82|3.69|3.54|3.63|3.62|3.54|3.65|3.64|3.51|3.68||3.68|3.62|3.66|3.78|3.9|3.87|3.75|3.71|3.65||3.63|3.64|4|4|4.13|4.4|4.54|4.7|4.75|4.92|4.86|4.94|4.74|4.68||4.66|4.53|4.44|4.34|4.62|4.53|4.63|4.64|4.87|4.57|4.55|4.52|4.42|4.55|4.73|4.8|4.94|5.1|5.06|5.05|5.27|5.32|4.31|4.47|4.62|4.56|4.68|4.72|4.8|4.62||4.8|5|4.9|4.86|4.95|4.87|4.92|5.05|5.27|5.18|5.2|5.33|5.53|5.15|5.16|5.17|5.09|5.3|5.18|5.35|5.19|5.14|4.93|4.85|4.92|4.94|4.98|4.85|4.75|4.85|4.99|5.04|4.91|4.98|4.91|4.79|4.68|4.71||4.75|4.79|4.89|4.98|4.83|4.91|4.94|5.1|5.04|4.81|4.78|4.81|4.93|5.21|6.16|5.86|5.8|5.8|5.95|5.98|5.78|6.03|6.28|6.37||6.6|6.62|6.56|6.64|6.47|6.64|6.55|6.62|6.79|6.75|6.63|6.62|6.52|6.64|6.65||6.68|6.56|6.53|6.28|6.81|6.54|6.45|6.35|6.41|6.7|6.77|6.95|6.83|6.74|6.62|6.83|6.67|6.83|7.21|7.15||7.43|7.44|7.52|7.47|7.5|7.77|7.87|7.94|8.01|7.92|7.62|7.63|7.69|7.38|7.33|7.67|7.17|7.4|6.94|6.93|6.72|7.05|7.23|7.1|7.26|7.36|6.91|6.97|7.1|7.13|7.09|7.1|7.06|7.28|7.36|7.16|7.26|7.4|7.53|7.21|7.45|7.47|7.65|7.43|7.45|7.22|6.8|6.9|6.98|7.03|7.06|6.98|7.1|7
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||6.41|6.74|6.74|6.62|6.595|6.85|7.02|6.9|7.22|7.17|7.3|7|7.03|6.64|7.12|7.19|7.17|6.71|6.97|8.6|8.38|7.98|6.98|6.93|7|6.83|6.98|6.99|6.95|6.58|6.36|6.14|6.06|6.29|6.36|6.42|6.33|6.38|6.65||6.4|6.39|6.03|6.23|6.56|6.45|6.22|6.11|6.26||6.48|6.39|6.97|6.9|6.84|7.49|7.64|7.56|8.02|8.1|8.07|8.14|7.69|7.56||7.6|7.29|7.19|6.78|7.08|7.13|7.21|7.42|8.17|7.57|7.87|7.9|7.84|7.93|8.12|8.53|8.63|9.32|8.7|8.7|8.4|8.54|8|7.9|8.35|8.13|8.41|8.3|8.13|7.81||7.86|8|7.7|7.45|7.4|7.64|7.81|8.335|9.3|9.4|10.07|10.45|10.95|10.92|10.64|11.2|11.29|11.71|11.41|11.73|11.42|11.33|11.13|10.68|11.27|11.33|11.58|11.22|11.57|12.27|12.52|12.57|12.26|12.55|11.52|11.33|11.19|11.25||11.37|11.35|11.49|11.35|11.23|10.95|11.25|11.43|11.5|11.41|11.08|11.13|11.33|11.48|11.18|10.41|10.06|10.07|9.46|9.13|9.16|9.12|9.23|9.41||9.47|9.53|9.59|9.55|9.61|9.76|10.01|9.99|10.19|10.17|10.04|10.14|9.83|9.6|9.71||9.69|9.62|9.48|9.39|9.35|9.61|9.75|9.88|10.05|10.15|9.8|9.99|9.8|9.62|9.54|9.67|9.53|9.65|9.87|10||10.54|10.51|10.31|10.17|10.36|10.37|10.4|10.19|10.07|9.79|9.74|9.74|9.84|9.6|9.47|9.5|9.43|9.5|9.45|9.75|9.59|9.59|9.59|9.84|10.32|10.15|10.19|10.33|10.2|9.76|9.54|9.73|9.98|9.91|9.71|9.67|9.55|9.41|9.46|9.21|9.18|9.28|9.34|8.76|8.48|8.45|8.43|8.39|8.72|8.84|8.78|8.77|8.92|8.7
01771|1056454|/equities/cue-biopharma|R2000GROWTH||2.81|2.96|3.01|3.22|3.05|3.05|3.11|3.16|3.2|3.34|3.37|3.31|3.23|2.82|3.1|3.04|3.04|2.99|2.7|2.65|2.72|2.62|2.61|2.45|2.5|2.59|2.7|2.71|2.57|2.6|2.63|2.72|2.76|2.63|2.73|2.86|2.86|2.66|2.65||2.45|2.49|2.84|2.73|2.85|3|3.4|3.06|2.93||2.91|2.95|3.09|3.05|3.15|3.36|3.67|3.78|3.93|3.81|3.91|3.67|3.7|3.87||3.86|3.58|3.66|3.33|3.57|3.3|3.38|3.41|3.75|3.62|3.61|3.46|3.57|4.2|4.01|3.93|4|4.31|4.25|4.1|3.96|4.09|3.94|4.11|4.41|4.42|4.32|4.4|4.54|4.29||4.54|4.63|4.57|4.91|5.305|5.92|5.9|5.75|5.49|5.19|4.88|4.69|5.01|4.91|5.01|5.18|5.22|5.47|5.61|5.58|5.52|4.61|4.41|4.42|4.76|4.96|5.11|4.87|4.97|5.01|5.2|5.54|5.57|5.8|5.99|6.48|6.13|6.37||6.52|6.49|7.03|7.1|6.7|6.29|6.55|6.91|6.7|6.96|6.88|6.89|7.14|7.75|7.39|7.23|7.99|10.6|9.79|9.41|9|8.83|9.08|9.11||9.95|9.77|9.91|10.35|10.3|10.54|10.88|10.81|11.81|12.28|11.31|11.4|11.43|11.46|11.9||12.44|11.72|11.48|11.45|11.81|11.08|11.24|10.86|11.56|11.59|11.4|12.17|11.98|10.97|11.37|12.29|11.44|12.26|12.01|12.82||13.58|14.18|14.11|14.83|15.65|16.17|17.07|17.85|16.56|15.08|14.81|14.01|14.69|13.94|13.88|13.98|13.4|13.11|12.21|12.27|12.13|12.32|12.32|11.91|12.23|12.38|12.29|12.24|12.6|12.98|13.11|12.92|12.95|13.15|13.25|12.97|12.82|13|14.61|14.57|14.2|15.3|15.08|14.5|14.91|14.14|13.99|13.23|12.91|12.51|12.11|11.97|12.38|11.89
01772|16807|/equities/omeros-corp|R2000GROWTH||3.82|3.93|4.315|4.79|5.13|5.87|6.01|6.63|6.54|6.74|7.13|7.2|7.46|6.2|6.75|6.83|5.73|5.38|4.76|4.5|4.98|4.47|4.09|3.9|3.78|3.93|3.9|4.07|3.91|3.84|4.05|4.1|4.48|4.18|3.97|4.08|3.95|3.58|3.09||4.64|2.75|2.66|2.96|3.18|2.61|2.645|2.95|2.19||2|1.92|2.05|1.95|2.02|2.09|2.14|2.18|2.42|2.19|2.5|2.34|2.42|2.48||2.72|2.42|2.58|2.67|2.9|2.81|2.88|2.93|3.12|3.1|3.2|2.95|2.61|2.72|2.76|2.95|3.09|3.5|3.3|3.37|3.47|3.78|3.89|4|4.33|4.11|4.11|4.31|4.7|4.69||5.14|5.53|5.3|5.41|5.74|5.92|6.04|6.09|6.28|6.04|6.01|6.06|6.35|6.02|6.2|6.16|6|6.21|6.07|6.55|6.38|6.08|5.81|5.59|6.1|6.47|6.97|6.12|6.24|6.39|6.46|6.83|7.1|7.2|7.19|6.96|6.46|6.63||7.09|6.77|7.01|6.91|6.24|6.32|6.44|6.75|6.16|6.79|6.28|6.1|6.12|6.4|6|5.63|5.36|5.34|5.4|5.07|5.3|5.35|5.16|5.18||5.77|5.8|6.11|6.28|6.3|6.27|6.26|6.27|6.9|6.99|6.43|6.64|6.75|6.89|7.28||7.64|7.53|7.38|7.74|7.33|7.06|7.3|7.1|7.36|7.57|7.93|8.14|7.6|6.84|6.87|7.32|6.82|7.2|7.07|7.43||7.8|7.7|7.5|7.88|7.76|7.86|8.24|8.29|8.21|8.19|8.03|7.25|7.46|7.55|7.51|7.45|6.95|6.88|6.27|6.42|6.38|6.37|6.32|6.49|6.46|6.4|6.22|5.67|7.73|7.73|7.38|7.12|7.16|6.7|7.43|7.21|7.08|7.28|8.54|13.79|13.4|13.79|14.53|15.88|15.95|15.84|15.82|15.6|15.98|15.76|15.55|15.57|15.92|15.63
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||64.28|68|66.91|66.4|67.68|69.01|71.05|70.35|71.41|72.03|70.88|68.9|71.01|67.94|68.83|68.43|68.45|67|66.19|66.93|65.91|64.77|63.6|62.58|62.37|61.88|63.28|62.39|61.58|58.78|58.57|57.26|57.72|58.28|58.24|59.7|60.47|58.71|59.49||59.22|58.96|57.69|58.83|60.97|60.92|59.06|59.25|59.23||58.88|59.14|63.67|61.87|62.05|66|67.61|68.58|70.8|69.89|68.42|68.72|67.23|67.72||70.77|69.65|64.97|63.36|63.4|62.8|63.02|62.47|64.84|62.25|62.18|61.47|61.04|62.07|62.54|64.98|65.67|68.53|65.34|66.37|65.46|67.23|66.43|67.72|68.37|69.73|69.33|70.68|70.86|69.56||69.58|69.62|68.51|69.22|70.44|71.52|72.33|73.52|77.07|76.41|74.57|75.82|76.32|73.98|75.48|76.43|75.66|76.95|76.16|77.05|75.53|74.97|72.46|71.65|73.53|75.06|71.04|67.82|69.49|69.93|71.26|71.88|70.23|72.73|73.73|71.66|70.16|70.58||71.66|72.07|75.28|73.62|71.06|70.47|73.52|74.58|73.82|73.48|73|73.63|74.95|75.31|74.93|73.77|72.98|73.29|74.35|75.93|74.21|75.84|77.53|78.65||80.35|80.48|79.9|79.87|78.36|78.85|79.13|79.72|82.21|81.1|79.06|78.65|78.95|78.53|78.19||77.5|76.22|75.55|73.98|74.84|73.86|75.51|74.77|76.74|76.49|77.01|79.87|78.83|77|74.27|74.67|72.84|74.09|75.3|74.27||77.31|78.77|79.62|80.03|78.54|78.86|79.81|82.59|80.34|81.99|85.11|85.08|84.96|85.49|83.23|84.94|84.01|83.56|80.04|77.81|76.56|76.92|77.34|76.78|77.33|78.39|78.18|77.55|78.64|79.07|76.72|76.39|76.06|75.77|75.98|74.65|75.36|75.84|76.42|74.44|75.61|76.09|77.55|75.59|75.66|73.81|73.39|74.92|75.84|75.2|77.06|77.51|79.98|79.87
01774|40985|/equities/epizyme-inc|R2000GROWTH|||||||||||||1.47|1.49|1.49|1.47|1.52|1.48|1.49|1.49|1.48|1.48|1.48|1.49|1.48|1.49|1.49|1.48|1.48|1.47|1.48|1.48|1.48|1.48|1.49|1.47|1.48|1.49|1.49|1.48||1.48|1.47|1.47|1.48|1.48|0.954|0.957|0.8632|0.7949||0.6883|0.6533|0.6757|0.647|0.6737|0.61|0.654|0.7097|0.6178|0.5363|0.519|0.466|0.415|0.42||0.4534|0.4394|0.4837|0.4528|0.4843|0.5103|0.5252|0.5365|0.5629|0.5019|0.5206|0.5368|0.4677|0.5932|0.6221|0.6626|0.6697|0.7304|0.6657|0.686|0.6454|0.6723|0.6774|0.71|0.7737|0.704|0.6901|0.7511|0.75|0.7181||0.7642|0.816|0.8|0.8544|0.87|0.9857|1.05|1.13|1.2|1.14|1.15|1.16|1.3|1.16|1.23|1.22|1.17|1.25|1.19|1.41|1.39|1.31|1.2|1.21|1.36|1.43|1.55|1.41|1.45|1.49|1.54|1.65|1.59|1.49|1.48|1.51|1.42|1.56||1.54|1.47|1.61|1.62|1.51|1.63|1.71|1.73|1.68|1.66|1.49|1.38|1.41|1.23|1.23|1.06|1.06|1.9|2.01|2.02|2.07|2.19|2.1|2.07||2.17|2.2|2.24|2.45|2.41|2.25|2.26|2.28|2.47|2.68|2.5|2.65|2.55|2.6|2.69||3.03|3.02|3.11|3.11|3.07|2.96|2.96|2.88|2.97|2.77|2.9|3.12|3.12|3.13|2.93|3.1|2.925|3.27|3.2|3.37||3.62|3.59|3.48|3.67|3.83|4.1|4.27|4.33|4.5|4.66|4.83|4.85|4.98|4.93|4.77|4.74|4.4|4.44|4.2|4.46|4.39|4.43|4.44|4.55|4.62|4.57|4.5|4.46|4.95|5.01|5.01|5.05|5.01|4.87|4.94|4.95|4.92|4.99|5.19|5.12|5.13|5.24|5.43|5.33|5.47|5.44|5.51|5.49|5.73|5.41|5.38|5.37|5.52|5.44
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||20.2|21.03|20.66|20.65|20.73|21.32|21.51|20.9|21.07|21.14|21.18|20.65|20.6|19.72|20.52|20.7|21.08|20.9|20.75|20.58|20.66|20.33|20.03|19.33|19.3|19.33|19.83|19.66|19.51|18.79|19.3|18.7|18.72|18.47|18.41|18.23|17.8|17.22|17.28||17.4|17.82|17.95|18.22|18.39|17.91|17.53|17.8|18||17.79|17.62|18.86|18.69|18.6|19.32|19.81|20.16|20.57|20.56|20.44|20.73|20.36|20.44||20.36|20.06|19.67|19.52|19.78|19.58|19.71|19.83|20.51|19.42|19.53|19.01|18.98|19.25|18.81|19.02|19.09|19.92|19.32|18.96|18.63|19.12|18.25|18.17|18.74|18.48|18.84|18.82|18.63|18.3||18.13|18.42|17.93|17.58|17.85|18.2|18.32|18.64|19.2|19.18|19.6|20.01|20.61|20.22|20.47|20.37|19.83|20.41|20.37|20.2|19.85|19.58|18.78|18.49|18.64|18.55|18.56|18.01|17.87|18.63|19.13|19.31|18.38|19.19|19.59|19.38|18.96|19.61||20.04|20.05|20.43|20.45|19.84|19.78|19.71|20.32|20.27|20.56|20.31|20.24|20.91|20.54|20.71|19.88|19.88|20.34|20.02|20.69|20.54|20.65|21.13|21.64||22.27|21.64|21.54|21.4|21.22|21.39|21.94|21.86|22.37|22.2|21.87|21.79|22.55|21.81|21.65||21.15|20.93|20.79|20.05|20.13|20.24|20.67|20.39|20.67|21.01|20.9|21.32|21.36|20.84|20.6|20.79|20.49|20.37|20.81|20.73||21.99|21.89|21.82|21.6|21.51|21.56|21.7|20.99|21.02|20.79|20.69|20.43|20.55|20.47|20.06|20.37|20.54|20.14|19.22|19.3|19.01|19.36|19.54|19.35|19.58|19.34|19.27|19.33|19.43|19.53|19.25|19.11|19.68|20.16|20.45|20.23|20.21|20.27|20.47|20.09|20.28|20.62|21.03|20.73|20.52|20.2|19.88|20.09|20.47|21.02|21.16|20.81|21.16|20.84
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||16.67|17.31|18.14|18.01|16.96|17.47|18.675|23.78|22.25|19.61|19.08|16.01|11.77|11.5|12.06|12.61|12.37|12.31|12.09|11.87|12.1|12.21|12.6|12.35|13.31|14.09|15.92|16.22|16.79|16.38|17.23|15.63|15.94|15|15.3|13.32|13.46|13.02|11.52||11.2|11.3|11.45|11.81|12.86|13.21|13.29|13.54|13.39||12.79|11.96|12.85|12.34|12.62|13.12|13.71|15.3|15.85|13.57|14.46|13.21|12.19|12.94||12.83|12.64|12.37|12.21|14.12|13.38|14.29|15.01|15.6|13.5|13|9.03|8.16|7.79|8.15|8.46|9.25|9.42|8.88|10.27|11.72|12.07|13.24|13.16|14.1|11.21|11.96|11.76|12.64|11.9||14.95|14.3|10.01|12.28|4.35|4.54|4.61|4.79|5.04|4.85|4.83|4.96|5.18|5.16|5.08|5.27|5.26|5.3|5.08|5.33|5.01|4.99|4.79|4.82|5.15|5.42|5.4|5.14|5.09|5.26|5.45|5.63|5.56|5.59|5.76|5.77|5.32|5.42||5.69|6.01|6.28|6.27|6.07|6.36|6.18|6|5.65|5.495|5.33|5.18|5.3|5.53|5.2|4.74|4.55|4.69|4.81|4.94|4.9|5.21|5.31|5.52||5.89|5.89|6.09|6.41|5.34|5.46|5.56|5.62|6.13|6.21|5.89|6.01|5.91|6.01|6.34||6.29|6.27|6.34|6.16|6.34|6.13|6.22|5.94|6.11|6.25|6.43|6.75|6.35|6.18|6.06|6.95|6.91|7.5|7.49|7.77||7.89|7.82|7.59|7.83|8.14|8.67|9.04|9.28|9.73|8.93|8.37|8.57|8.67|8.46|8.68|8.35|8.39|8.44|8.17|8.24|8.09|8.2|8.24|8.09|8.34|8.42|8.45|8.26|8.59|8.74|8.8|8.49|8.42|8.45|8.54|8.28|8.52|8.37|8.46|8.53|8.52|8.86|9.36|9.07|9.25|8.76|8.71|8.46|8.94|8.78|8.82|8.84|9.09|9.14
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||0.19|0.2069|0.2092|0.2005|0.186|0.215|0.2234|0.1931|0.1569|0.1575|0.1574|0.175|0.1709|0.1578|0.1665|0.155|0.1519|0.1532|0.1465|0.1437|0.143|0.1493|0.1565|0.1642|0.1771|0.15|1.07|0.93|0.8095|0.7936|0.78|0.8629|0.9|0.8688|0.9254|0.9309|0.9582|0.9086|0.875||0.8721|0.88|0.8952|0.91|0.96|0.984|1.04|1.02|1.06||0.9885|0.94|0.9436|0.9|0.93|1|1.03|1.1|1.07|1.06|1.15|1.17|1.14|1.15||1.06|1.02|1.02|1.02|1.04|1.05|1.11|1.14|1.2|1.19|1.14|1.1|1.09|1.18|1.18|1.27|1.41|1.42|1.34|1.28|1.27|1.32|1.27|1.28|1.37|1.39|1.39|1.5|1.5|1.51||1.62|1.73|1.39|1.33|1.36|1.27|1.28|1.2|1.26|1.15|1.24|1.22|1.18|1.16|1.18|1.25|1.21|1.16|1.18|1.23|1.27|1.23|1.14|1.14|1.19|1.27|1.3|1.22|1.2|1.23|1.31|1.37|1.37|1.4|1.4|1.42|1.33|1.36||1.39|1.47|1.54|1.6|1.48|1.5|1.54|1.62|1.56|1.53|1.5|1.43|1.5|1.63|1.63|1.54|1.42|1.5|1.6|1.59|1.5|1.54|1.62|1.6||1.74|1.64|1.68|1.8|1.79|1.76|1.82|1.82|1.97|2.09|1.95|2.04|1.9|1.99|2.05||2.03|1.91|1.87|1.86|1.89|1.76|1.86|1.78|1.8|1.84|1.86|1.91|1.8|1.69|1.67|1.8|1.78|1.93|1.86|1.95||2.11|2.04|1.97|2.19|2.2|2.18|2.16|2.15|2.22|2.34|2.25|2.33|2.34|2.47|2.43|2.6|2.42|2.4|2.29|2.29|2.2|2.3|2.26|2.31|2.34|2.36|2.37|2.3|2.39|2.5|2.49|2.51|2.47|2.52|2.59|2.64|2.76|2.68|2.69|2.74|2.72|2.74|2.87|2.83|2.95|2.8|2.79|2.8|2.98|2.92|2.92|2.92|3.02|3.02
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||29.49|31.09|32.26|31.39|29.98|29.01|28.29|28.31|28.45|29.14|29.1|27.82|29.28|27.25|27.5|26.18|25|24.6|24.67|24.66|25.6|25.86|25.59|24.35|24.14|23.71|24.63|23.7|23.28|21.76|22.47|21.5|21.16|19.05|19.08|18.91|19.3|19.11|19.25||18.3|18.99|19.34|18.55|19.64|19.65|19.66|19.35|18.39||18.3|16.5|16.7|17.09|16.89|18|18.71|18.45|19.67|17.98|19.39|18.66|18.04|18.79||19.82|18.64|19.21|19.31|19.59|20.1|20.17|21.7|22.21|20.63|19.8|18.48|18.58|19.79|20|21.23|22.4|24.27|25.03|25.87|25.11|24.16|24.09|24.79|25.52|24.47|24.94|26.08|26.25|26.25||26.03|26.02|25.07|25.4|26.53|29.13|30.34|29.82|29.96|29.4|26.99|26.07|25.75|25.76|25.75|25.1|23.33|23.33|22.81|24.08|24.02|22.65|22.25|21.61|22.24|22.66|22.31|21.26|21.05|20.6|20.49|20.91|20.24|20.51|20.55|20.46|19.5|18.27||18.27|18.69|19.35|20|19.38|18.48|18.55|19.03|17.97|18|16.97|16.72|17.16|18.29|18.39|17.51|17.42|18.44|18.8|18.46|18.57|18.77|19.26|18.88||19.86|18.73|19.87|20.52|20.8|20.91|21.35|21.46|22.94|23.67|22.53|21.71|21.66|22.36|21.73||22.25|21.11|20.96|20.54|19.03|18.84|20.18|18.22|19.54|18.79|19.7|18.54|18.29|17.38|16.93|17.85|17.11|17.86|18.15|18.83||19.55|19|19.4|20.39|21.06|21.45|21.87|22.69|22.82|25.66|24.86|25.25|25.4|26.29|25.38|25.4|25.01|24.79|23.47|23.39|23|23.41|23.65|23.82|23.62|23.51|24.06|23.08|23.63|24.68|24.95|25.43|25.43|26.17|26.44|25.58|25.93|26.82|26.74|26.21|25.71|25.82|26.5|29.1|29.54|28.78|28.69|27.41|27.56|27.11|26.77|26.89|26.56|26.02
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||9.75|10.39|12|12.45|12.42|12.65|13.01|12.78|13.16|13.6|13.48|13.03|13.63|13.38|13.25|12.81|12.13|11.45|11.01|10.51|10.69|10.67|10.84|11.04|10.77|11.1|11.6|11.95|11.75|11.1|11.7|11.5|11.88|11.75|11.32|11.71|11.19|10.44|10.15||9.4|9.62|9.68|9.53|10.26|10.44|9.97|9.57|9.7||9.4|9.94|10.26|9.43|9.12|9.87|10.62|11.25|10.98|10.34|10.76|10.44|10.33|10.44||11|10.84|10.48|10.5|11.06|11.06|10.83|11.05|11.6|10.86|10.49|9.94|10.13|10.61|10.16|12.41|13.09|14.95|14.57|14.29|13.85|14.23|14.04|13.74|14.84|14.57|15.15|16.79|16|16.55||17.32|17.42|16.68|17|17.46|17.44|18.29|18.29|18.9|17.79|16.83|16.32|16.45|15.14|14.87|16.61|16.12|16.83|15.74|16.76|16.14|15.02|14.37|13.99|14.84|16|16|15.1|15.23|15.14|15.5|16.09|16.1|16.04|15.55|15.2|14.16|14.53||14.6|14.75|15.3|15.33|14.87|15.38|15.99|16.21|15.32|15.01|13.9|13.63|14.05|14.43|13.94|13.19|12.35|13.01|12.9|12.69|12.15|12.54|13.06|13.15||13.67|12.98|13.22|13.97|14.13|14|14.04|14.31|15.02|16.57|16.72|16.44|16.43|16|16.44||17|16.49|16.1|15.65|15.27|14.83|15.37|14.46|15.16|14.59|14.61|14.79|14.47|13.83|14.1|14.86|14.12|14.62|15.04|15.48||15.8|15.85|15.56|15.86|16.19|16.18|16.48|16.49|16.76|17.25|17.03|18.1|18.3|18.74|18.78|18.58|18.36|17.81|17.7|17.72|16.89|17.05|17.4|16.85|17.91|16.79|17.32|16.61|17.13|17.01|16.43|16.04|16.26|17.35|17.48|17.32|17.44|16.66|16.65|16.24|15.52|15.58|17.5|16.37|16.23|16|16.25|16.22|16.62|16.36|16.28|15.36|14.79|14.12
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||3.92|4.19|4.26|4.17|4.44|4.38|4.22|4.51|4.62|5.23|4.17|4|3.89|3.89|4.13|4.21|4|3.73|3.84|3.61|3.83|3.76|3.7|3.72|3.93|3.82|3.93|4.19|3.79|3.34|3.84|4.48|4.65|4.46|4.48|4.62|4.67|4.37|4.17||4.1|4.5|4.42|4.45|4.56|4.49|4.99|4.4|4.07||3.93|3.72|3.86|3.61|3.57|3.35|3.57|3.7|3.72|3.41|3.72|4.12|3.66|3.65||3.49|3.01|3.22|3|3.04|3.13|3.13|3.06|3.27|2.92|2.84|2.81|2.58|2.91|2.86|3.05|2.82|3.14|3.26|3.21|2.86|2.75|2.74|2.68|2.88|2.87|3.17|3.6|3.23|3.67||3.3|3.41|3.29|3.57|3.92|3.73|3.79|3.75|3.93|3.91|3.93|3.95|4.06|4.12|4|4.03|4.17|4.36|4.35|5|4.85|4.06|3.99|4.05|4.6|4.89|5.22|4.81|4.91|4.96|5.19|5.57|5.69|5.78|5.62|5.94|5.27|5.54||5.31|5.48|5.78|5.83|5.41|5.63|5.61|6.22|5.69|5.71|5.59|5.35|5.47|6.02|6.04|5.72|5.19|5.63|5.8|6.17|5.64|5.82|6.13|5.92||6.61|6.1|6.16|6.47|6.36|6.19|6.83|6.56|7.35|7.7|7.1|7.52|7.64|7.82|7.81||8.37|8.09|7.83|8|8.13|7.96|8.65|7.9|8.6|8.85|8.82|9.72|9.92|8.92|8.54|9.74|9.39|10.27|9.87|10.22||10.88|10.83|10.34|10.98|10.48|11.05|11.53|11.53|12.19|11.92|11.74|12.08|12.38|12.03|12.16|12.82|12.45|11.82|11.2|11.67|10.8|11.36|11.44|11.42|11.39|11.33|11.37|10.42|10.4|10.63|10.29|10.62|10.37|10.13|10.62|10.1|10.71|10.92|11.39|10.99|11.04|11.33|12.23|11.95|12.24|11.84|11.74|11.15|12.16|11.3|11.19|10.54|11.51|11.48
01781|1055906|/equities/curo-group-holdings|R2000GROWTH||7.08|7.22|7.06|7.04|7.01|7.36|7.81|7.69|7.93|7.68|7.69|7.55|7.29|7.28|7.98|7.8|7.65|7.72|7.09|7.03|7.16|7.3|7.19|6.94|6.86|7.1|7.06|6.83|6.62|6.4|6.03|5.71|5.79|5.89|5.66|6|6.03|5.81|5.82||5.61|5.53|5.74|5.96|6.12|6.38|5.76|5.76|5.97||5.85|5.53|5.93|6.21|6.34|7|7.36|7.64|8.02|7.87|8.18|8.35|8.25|8.7||8.29|7.96|8.1|8.32|8.27|8.24|8.75|8.09|8.61|8.11|8.2|8.18|7.69|8.05|8.24|9.17|9.16|9.88|10.1|11.7|11.74|11.5|10.85|11.09|11.86|12|12.4|12.63|12.72|12.18||12.26|12.26|12.24|12.48|12.68|12.75|12.98|12.95|13.27|13.05|13.05|12.92|13.16|12.93|12.82|12.59|12.29|12.72|12.62|12.51|12.08|11.9|11.56|11.69|11.63|11.8|11.97|11.67|11.72|12.02|12.26|12.44|12.16|13.37|13.67|13.37|13.14|13.41||13.51|13.56|14.23|14.33|13.8|13.55|13.78|14.78|14.43|14.25|13.97|13.72|13.81|14.36|14.33|13.77|13.66|14.07|14.31|14.38|13.71|14.8|15.27|15.97||16.57|16.86|16.44|16.61|16.58|16.41|16.45|16.25|16.4|16.31|16.01|15.76|15.95|16.88|16.85||16.57|16.48|16.33|15.77|16.03|15.82|15.9|15.43|15.51|16.27|16.44|16.71|16.27|16.14|15.91|16.4|16.31|16.59|17.72|17.6||18.49|18.6|18.86|19.52|19.55|19.06|17.36|17.59|17.84|17.4|17.11|17.4|17.23|17.35|16.6|16.67|17.15|18.29|17.18|17.12|17.27|18.02|18.98|18.58|18.32|18.8|18.54|18.62|18.53|18.51|18.02|18.8|18.93|18.5|18.27|18.21|18.41|18.1|17.84|17.33|17.56|17.55|17.16|16.5|16.25|15.71|15.35|15.48|16.95|17|16.56|16.46|17.02|16.57
01782|1172578|/equities/latham-group|R2000GROWTH||5.86|6.29|6.22|6.13|6.23|6.22|6.81|6.78|7.81|7.48|7.45|6.36|6.14|5.75|6.54|5.86|5.77|5.65|5.15|5.33|5.49|5.62|5.82|5.65|5.78|6|5.99|6.69|6.26|5.8|5.88|5.74|5.99|6.56|6.43|6.44|6.31|5.82|6.35||6.8|6.93|7.43|7.65|7.76|7.9|7.19|6.57|6.58||6.55|6.68|7.57|8.2|9|9.98|10.52|10.75|10.79|10.89|10.62|10.42|9.82|9.51||9.17|8.75|8.41|8.36|9.41|9.78|10.27|10.23|11.03|10.2|11.32|11.1|10.195|11.34|11.55|11.57|11.97|13.06|12.29|12.71|12|12.17|11.78|12.01|12.5|12.01|12.97|13.02|13.29|13.27||12.96|13.1|12.87|13.07|12.79|12.98|12.73|13.34|13.94|13.64|13.24|13.98|14.3|13.12|13.59|14.1|14.52|15.13|14.93|15.41|15.25|14.53|13.48|13.98|14.8|16.1|14.43|13.95|13.63|15.05|15.69|17.18|17.09|17.49|16.94|16.43|15.36|17.24||16.92|16.86|17.57|17.04|16.89|17.05|17.41|17.8|17.08|16.74|16.64|15.8|16.97|17.01|16.68|15.17|14.4|15.24|15|15.94|16.235|16.78|18.51|18.79||19.92|19.95|20.25|19.83|19.45|20.37|20.03|20.96|23.63|25.19|25.03|24.81|24.44|24.35|24.97||24.56|24.14|22.52|21.52|22.17|22.91|25.29|25.2|24.5|25.2|24.66|25.56|25.78|23.74|25.1|25.9|26.13|25.77|23.45|23.12||23.26|23.01|22.86|22.48|21.93|22.36|22.21|22.57|23.44|21.8|20.02|16.56|15.9|16.05|15.66|15.61|15.54|15.71|15.4|15.37|15.15|15.91|15.88|15.38|14.9|14.41|13.55|13.69|13.19|13.46|13.2|13.18|12.89|13.1|13.6|13.91|14.35|14.62|15.34|16.4|17.07|16.76|16.9|17.84|17.8|17.44|17.55|17.56|17.97|17.72|17.9|17.83|17.6|18.2
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||16.27|16.58|16.48|16.47|16.48|15.01|15.19|15.21|15.38|15.81|14.82|13.76|13.71|12.98|13.1|13.76|13.16|13.14|12.19|12.21|12.35|12.83|13.09|12.91|13.2|13.45|13.63|13.46|12.53|12.11|12.33|12.04|12.43|11.81|10.59|11.07|10.98|10.01|9.85||9.9|9.84|9.68|9.62|10.06|10.33|10.36|9.62|9.51||9.12|8.48|8.91|8.38|8.16|8.35|8.55|8.4|8.85|8.68|9|8.69|8.74|8.89||8.98|8.6|8.52|8.98|9.25|9.02|9.2|9.18|9.28|9.16|9.71|9.51|9.69|11.15|10.93|11.36|12.11|12.75|13.13|13.46|12.73|12.84|12.68|12.65|13.59|13.61|14.07|13.92|13.83|13.84||14.36|14.81|14.26|13.9|14.19|14.96|14.7|14.73|15.1|15|14.74|14.99|16.13|15.94|16.02|16.52|16.23|16.34|15.06|15.64|15.35|14.44|14.5|14.38|15.39|16.38|16.97|16.13|15.84|15.72|16|16.3|15.94|16.05|16.07|16.01|15.27|15.79||15.55|15.6|15.92|16.48|15.58|15.06|15.11|15.18|14.31|13.79|13.19|12.37|12.64|12.72|12.62|11.72|11.2|11.72|11.56|11.69|11.61|11.84|11.77|11.8||12.54|11.98|12.45|13.1|12.92|12.99|13.27|12.84|13.61|13.91|13.23|13.58|13.24|14.01|14.1||14.44|14.1|13.91|13.37|13.2|13.15|13.57|13.16|13.71|13.51|13.73|13.56|13.19|12.48|12.36|13.45|13.63|14.5|14.81|15.08||15.94|15.99|16.27|16.61|17|17.63|17.63|17.42|17.67|17.51|17.97|18.03|17.9|18.16|18.07|18.22|18.09|18.25|17.98|17.57|16.44|16.38|16.65|16.8|17.45|17.48|17.68|17.17|17.21|17.49|18.28|17.89|17.77|17.4|17.39|16.95|16.88|17.15|17.33|17.45|17.11|17.7|18.9|18.55|18.88|18.6|18.38|17.95|19.25|19.52|19.25|19.11|20.16|20.2
01784|17175|/equities/siga-technologies|R2000GROWTH||16.44|17.85|21.04|21.29|22.28|23.26|23.18|24.77|24.32|26.15|24.75|24.79|22.9|22.79|22.19|23.3|19.47|18.29|18.79|17.26|17.19|22.35|17.9|17.43|15.69|12.16|14.18|14.27|13.98|13.96|14.96|13.56|14.54|13.01|12.45|12.69|13.89|13.11|12.78||12.61|11.58|11.15|11.11|10.88|13.04|13.1|12.44|11.86||11.28|11.27|10.34|10.26|9.71|10.56|10.63|10.96|11.94|10.63|11.62|12.87|12.19|10.94||13.68|9.64|8.8|9.15|10.83|12.4|8.65|7.39|7.28|7.36|7.46|7.42|7.65|7.52|7.61|7.49|7.27|7.23|7.12|7.07|6.87|6.85|6.64|6.5|6.71|6.85|6.81|7.18|6.96|6.77||6.88|6.94|6.88|6.94|7.05|7.11|7.06|7.23|7.46|7.64|7.09|7.28|7.13|7.17|7.15|7.09|6.93|7.15|7.06|7.36|7.14|7.25|7.11|6.92|6.96|6.9|6.97|6.65|6.73|6.43|6.21|6.24|5.96|6|6.14|6.09|5.99|6.02||6.17|6.22|6.42|6.28|6.47|6.48|6.4|6.6|6.36|6.43|6.33|6.57|6.72|6.68|6.51|6.45|6.21|6.31|6.31|6.42|6.35|6.26|6.54|6.63||6.99|6.85|7.01|7.13|7.09|7.03|7.19|7.19|7.48|7.61|7.52|7.65|7.56|7.63|8.02||7.99|7.91|7.75|7.52|7.4|7.36|7.51|7.29|7.48|7.69|7.76|8.01|7.9|7.33|7.65|7.93|7.88|8.16|8.14|8.54||8.87|9.18|9.18|9.26|8.95|8.27|7.75|7.62|7.49|7.44|7.41|7.44|7.43|7.39|7.37|7.44|7.26|7.25|7.21|7.05|7.19|7.17|7.15|7.04|7.03|7.06|6.99|6.96|7.11|7.15|7.07|7.11|7.06|7.12|7.37|7.61|7.5|7.49|7.55|7.39|7.31|7.21|7.21|6.91|6.84|6.74|6.75|6.59|6.77|6.77|6.67|6.55|6.54|6.5
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.99|56.5|56.5|56.28|56.58|56.55|56.62|56.58|56.77|56.62|56.68|56.67|56.67|56.8|56.74|56.8|56.73|56.75|56.8||56.81|56.77|56.77|56.77|56.75|56.75|56.75|56.78|56.78|56.76|56.68|56.78|56.76|56.75|56.8|56.72|56.68|56.65|56.61|56.69|56.45|56.47|56.46|56.57|56.59|56.59|56.6|56.56|56.45|56.66|56.69|56.67|56.68|56.64|56.71|56.48|56.58|56.61||56.53|56.63|56.7|56.72|56.66|56.68|56.65|56.69|56.65|56.58|56.56|56.59|56.41|56.39|56.39|56.53|56.32|56.34|56.33|56.44|56.33|56.3|56.37|56.36||56.36|56.42|56.38|56.45|56.35|56.36|56.36|56.4|56.37|56.5|56.47|56.48|56.65|56.33|56.59||56.52|56.49|56.56|56.21|56.13|48.92|50.36|49.37|48.94|53.05|44.7|45.21|44.94|44.18|43.72|45.32|44.38|44.84|45.12|45.98||46.24|46.06|46.51|46.27|46.72|47.01|48.67|47.78|45.4|46.18|47.04|47.59|48.13|48.02|47.56|48.09|47.1|46.95|46.3|47.33|46.84|47.5|47.72|46.74|46.77|44.35|40.06|39.91|40.79|39.59|38.5|38.06|38.14|39.1|39.55|38.5|38.81|38.22|39.37|39.28|39.52|39.49|40.71|40.48|40.42|39.89|39.41|39.95|40.64|40.78|41.63|41.38|42.43|41.72
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||10.55|11.06|10.86|10.03|9.65|9.8|10.77|11.52|12.32|12.96|12.04|11.21|9.87|8.81|9.45|9.91|9.6|9.78|8.81|8.3|8.46|8.27|8.15|7.85|7.85|7.83|8.49|8.99|8.85|8.02|8.5|8.19|8.13|8|8.18|8.96|8.99|9.03|8.85||8.43|8.14|8.05|8.08|8.25|8.99|9.26|8.56|8.38||7.62|6.61|6.68|6.2|5.8|6.48|7.47|7.79|7.68|7.17|7.15|6.49|6.03|6.12||6.17|5.72|5.49|5.45|5.8|5.41|5.52|5.62|6.11|5.67|5.64|5.21|5.04|5.69|5.56|6.06|6.45|6.92|6.49|6.61|6.2|6.33|6.17|6.32|6.76|6|6.14|6.43|6.48|6.53||7.46|7.73|7.2|6.88|6.65|6.69|6.65|7.12|7.8|7.69|7.16|7.13|7.32|6.87|6.76|6.94|6.91|6.99|6.62|7.17|6.92|6.57|6.25|6.16|6.75|7.31|7.7|7.12|7.09|7.65|9.7|10.74|10.76|10.95|10.74|10.81|10.01|10.16||10.2|10.63|11.62|11.9|11.32|11.99|11.79|12.34|11.49|11.63|11.4|11.33|11.76|12.36|11.84|10.73|10.22|11.08|11.62|11.79|11.25|12.46|12.24|12.27||13.81|13.9|14.82|15.73|15.44|15.8|16.5|16.35|18.02|18.03|17.13|17.48|16.92|16.89|16.74||16.78|18.3|18.91|19.29|18.16|17.7|19.75|18.62|19.43|18.98|18.84|19.81|20.72|18.48|17.72|19.01|17.48|19.12|18.98|18.91||18.8|16.26|16.65|19.81|19.23|19.42|20|18.75|18.78|17.81|16.14|19.6|19.43|19.22|19.52|20.09|20.68|20.18|19.15|19.36|18.85|18.56|18.26|17.77|18.36|18.45|19.72|19.3|19.04|19.9|19.74|17.86|18.37|18.68|20|18.49|21.34|20.61|21.86|23.01|22.13|22.92|24.67|24.52|24.65|24.4|25.48|26.09|26.81|24.26|23.95|25.77|26.09|28.29
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||4.59|4.67|4.77|4.48|4.17|4.2|4.51|4.02|3.89|3.99|3.99|3.75|3.98|3.81|3.93|4|3.75|3.57|3.53|3.4|3.52|3.7|3.92|3.91|4.05|4.16|4.4|4.35|4.21|3.92|4.02|3.84|4.15|4.17|3.94|4.13|4.12|3.78|3.37||3.5|3.28|3.3|3.25|3.38|3.36|3.29|3.09|2.96||2.72|2.54|2.63|2.64|2.655|2.96|3.1|3.3|3.51|3.35|3.16|3.08|2.94|2.96||2.98|2.7|2.62|2.63|2.67|2.95|2.97|2.95|3.06|2.87|2.72|2.66|2.555|2.8|2.74|2.88|2.98|3.23|3.03|3.04|2.86|2.9|2.91|2.88|3.07|2.95|2.98|3.18|3.25|3.14||3.59|3.87|3.66|3.69|3.86|4.01|4.13|4.06|4.38|4.52|4.56|5.02|3.85|3.81|3.96|4.2|4.18|4.4|4.55|4.97|4.99|5|4.73|4.65|5.05|5.2|5.22|5.01|5.02|5.03|5.35|6.1|6.52|6.69|6.53|6.34|6.18|6.43||6.42|6.47|6.89|7.11|6.39|7|7.34|10.77|9.81|9.25|8.23|7.85|7.9|7.76|7.18|6.78|6.59|7.09|6.74|6.18|6.29|6.44|5.55|5.5||5.7|5.26|5.83|6.02|6.11|5.93|6.12|6.5|7.22|7.48|7.26|7.87|7.57|7.85|9||8.66|8.91|10.29|10|11.48|14.18|6.35|7.26|34.26|33.23|34.97|37.79|38.73|32.53|45.83|46.49|46.345|47.04|46.83|25.12||18.73|18.43|19.23|20.07|19.51|20.55|20.2|20.35|19.14|19.19|19.81|20.04|19.21|20.04|30.3|31.1|30.25|30.65|29.24|32.45|31.79|32.76|32.05|33.75|33.65|35.74|37.07|33.62|32.43|30.87|30.74|34.95|34.94|34.32|31.4|30.97|31.87|28.63|27.98|42.24|40.54|39.53|45.1|43.72|46.74|44.92|47.86|46.23|51.46|56.08|55.3|49.37|43|53.9
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||19.01|20.35|20.58|19.38|18.97|19.21|19.89|19.75|20.16|21.71|21.3|20.53|21.95|21.16|19.03|18.91|17.37|17.3|17.29|16.5|17.37|17.57|17.33|17.64|17.11|18.5|19.45|19.69|19.22|19.66|20.2|20.47|18.71|19.97|23|8.88|8.76|8.53|8.12||7.67|8.01|7.68|7.66|8.75|8.18|8.3|7.82|7.53||7.09|6.8|6.87|6.94|6.6|6.94|7.16|7.04|6.73|6.3|6.47|6.01|5.66|5.63||5.61|5.49|5.26|4.93|4.93|4.96|5.11|4.84|4.92|4.7|4.92|4.37|4.11|4.67|4.46|5.01|5.32|5.59|5.4|5.65|5.86|6.41|6.8|7.03|7.44|7.21|6.75|6.86|6.95|6.98||7.51|7.44|6.87|7.15|7.09|7.19|7.4|7.2|7.41|7|7.01|7.08|7.7|7.31|7.53|7.52|7.71|8.03|7.56|8.15|8|7.65|7.56|7.67|8.42|8.87|9.3|8.83|8.63|8.69|9.18|9.64|10.01|8.97|9.65|8.42|8.82|9.25||9.86|10.27|11.13|11.56|11.15|11.46|11.5|11.15|10.82|10.99|10.55|10.87|11.44|12.18|11.73|11.51|11.48|11.86|11.5|11.39|10.73|11.2|11.53|11.71||12.68|12.9|12.56|13.1|11.79|13.16|13.11|13.02|13.55|14.1|13.5|13.74|13.48|13.8|14.27||15.36|15.33|15.29|15.59|15.46|14.89|15.2|15.17|15.53|15.11|14.22|15.14|13.8|12.96|12.27|13.2|13.3|14.18|14.07|14.49||15.02|14.31|14.82|15|15.7|16.3|16.46|16.4|16.77|16.7|16.64|17.13|17.33|17.65|17.74|17.7|16.81|16.72|15.93|16.47|15.73|16.64|16.81|17.18|17.28|17.66|17.05|16.82|17.99|18.26|17.93|18.17|17.75|17.67|17.85|17.43|17.37|17.34|17.27|16.88|16.48|17.52|18.15|17.68|18.24|17.5|17.78|17.95|18.24|19|18.85|18.8|18.86|18.55
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||46.25|47.42|46.12|44.43|45.17|45.86|49.05|50|50.32|50.05|49.05|50.7|49.7|41.94|44.9|42.6|42.59|42.36|40.66|38.95|38|37.69|37.03|36.11|36.57|36.89|38.22|38.4|36.07|35.52|34.93|33.51|34.16|35|35.73|36.72|36.67|33.79|34||33.83|33.93|33.7|33.51|34.77|35.48|37.32|35.97|36.11||35.41|32.45|33.21|31.11|30.89|33.3|33.57|35.5|33.22|33.12|33.49|33.52|31.63|34.01||34.98|33.3|32.35|31.32|31.2|29.49|30.19|31.6|31.92|30.31|31.91|30.35|27.62|29.26|32.5|34.77|34.98|38.19|36.99|36.37|32.82|34.5|35.01|36.87|38.54|36.79|38.75|39.11|40.12|38.68||37.97|37.84|35.93|34.67|35.62|35.99|37.24|39.33|40.65|37.49|36.75|35.29|35.65|34.92|35.05|37.24|36.71|34.21|34.9|39.72|39.54|38.03|35.91|34.86|38.84|42|44.45|40.94|42.83|43.35|46.62|49.09|48.83|48.91|46.35|44.71|41.76|43.48||44.51|47.68|48.7|49.04|48.56|47.02|48.92|50.46|48.69|44.59|42.73|42.15|42.56|44.01|51.6|47.64|45|47.83|50.26|52.13|51.81|54.9|51.48|49.88||54.34|54.29|58.7|57.59|58.15|55.56|53.87|51.54|53.75|53.92|51.25|52.97|51.73|52.83|50.63||50.94|46.89|46.86|46.24|43.7|42.76|44.34|43.09|43.12|46.25|46.91|45.31|44.71|41.24|43.38|46.13|47.46|49.71|49.93|50.48||51.69|51.07|52.55|54.36|57.53|55.69|51.21|53.06|54.17|45.81|43.03|44.48|46.13|47.69|47.12|50.42|50.01|55.02|54|53.86|55.05|57.64|59.89|59|61.08|60.7|60|57.51|59.88|58.99|58.32|56.67|56.77|56.57|56.83|55.03|53.82|54.27|55.67|57.67|55.6|53.99|56.75|58.37|59.19|57.49|57|60.01|62.47|67.06|66.15|63.19|65.79|68.84
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||64.5|68.58|67.85|67.86|68.28|70.66|72.33|71.86|73.32|70.13|69.14|68.8|67.51|65.2|66.95|66.25|67.69|69.06|66.93|68.33|67.31|67.94|66.95|64.72|66.42|66.79|67.42|66.51|65.41|64.06|64.53|62.65|62.38|63.06|63.04|64.1|63.01|61.32|63.47||61.84|61.16|61.52|62.1|64.41|64.24|64.03|61.54|61.76||61.91|60.7|61.38|59.22|59.04|60.83|63.44|65.4|65.56|66.26|65.29|66.59|64.64|65.17||64.05|64.18|62.29|60.03|60.2|60.54|61.58|62.77|65|64.21|64.97|64.92|61.37|62.4|63.75|75.2|75.87|79.16|77.3|77.57|76.48|77.15|76.49|77.33|80.04|78.01|79.8|82.08|82.48|80.88||79.7|79.51|79.56|79|77.67|78.4|76.38|76.86|79.31|79.26|77.73|79.78|82.12|80.06|80.09|80.05|80.62|82.88|81.16|82.77|79.78|78.8|78.09|78.19|79.22|80.63|81.08|78.6|77.44|81.5|82.84|83.28|81.57|82.47|82.05|80.01|79.7|80.32||81.54|80.95|82.86|83.81|83.05|84.89|84.11|86.27|84.86|83.01|84.76|85.18|87.58|88.75|90.22|86.01|84.63|84.39|87.41|87.36|84.26|83.8|86.03|86.82||90.84|90.29|90.01|90.87|91.03|91.5|94.4|94.01|94.88|95.6|93.69|94.97|94.59|92.92|94.59||94.52|94.11|94.12|92.82|96.19|96.91|99.64|98|97.8|102.81|97.51|99.81|100.29|99.83|97.59|100.41|100.73|104.04|107.15|107.49||108.64|107.85|110.41|110.53|108.31|108|108.24|111.5|111.61|111.78|113.09|113.36|114.69|115.87|113.19|112.4|109.51|110.14|106.18|105.72|105.8|107.68|108.94|109.84|110.32|108.54|108.14|108.9|107.53|108.2|106.92|107.5|107.41|109.9|111.59|108.92|111.06|110.37|109.67|105.8|108.28|108.3|109.3|107.26|106.91|105.76|105.51|106.11|109.2|105.95|107.59|108.74|110.83|110.9
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||8.61|9.03|8.87|8.58|8.07|8.6|9.01|8.89|9.1|8.99|8.77|8.55|8.11|7.91|9.34|10.01|12.12|11.77|11.71|12.06|12.32|12.5|11.94|11.86|12.23|12.29|12.68|12.2|11.68|11.25|11.61|11.34|11.14|11.11|10.92|11.14|11.22|10.82|11.19||10.34|9.85|10.19|10.01|10.25|10.21|10.15|10.03|9.92||9.45|9.13|9.22|8.58|8.81|9.35|9.6|9.75|9.97|9.78|9.71|10.03|9.88|10.1||10.41|10.07|9.87|9.64|9.91|10.1|10.17|10.36|10.79|10.37|10.33|10.36|10.17|11.01|11.95|12.76|13.52|14.11|14.05|15.13|14.74|15.08|14.7|14.91|15.21|15.12|15.74|15.58|15.85|15.59||15.74|16.43|16.19|15.97|16.6|16.62|16.56|16.75|17.04|16.78|16.55|16.39|16.28|15.57|14.98|14.94|15.2|15.46|14.9|14.92|15.34|14.7|14.22|13.26|13.36|13.57|13.94|12.75|12.51|13.14|13.43|14.01|14.17|14.36|13.88|11.46|10.77|12.14||12.1|12.2|12.37|12.59|11.99|11.89|11.74|12.24|12.23|12.22|12.63|13.17|14.32|14.64|14.85|14.02|13.76|14.07|14.36|14.38|13.58|14.06|14.8|14.73||15.51|15.27|15.27|15.48|15.23|14.79|14.68|14.35|15.4|16.25|15.44|15.6|14.75|15.83|15.91||15.39|15.36|15.39|14.83|15.34|14.66|14.84|15.02|15.53|15.84|16.11|16.49|16.09|15.55|14.41|14.84|14.81|15.42|15.62|16.07||16.23|14.96|15.96|17.03|17.32|17.8|18.51|18.23|17.28|15.93|16.05|16.18|16.21|16.46|17.34|16.82|16|18.13|17.53|17.25|16.55|16.92|17.55|18.36|18.84|18.11|18.39|19.23|19.32|19.2|19|18.13|17.63|18.3|18.95|17.73|18.58|16.6|17.9|18.68|18.87|18.58|19.29|19.79|19.44|19.34|19.49|19.44|20.97|20.85|20.54|20.44|21.18|21.53
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||7.09|7.36|7.11|6.99|6.84|7.12|7.29|7.26|7.4|7.15|7.55|7.54|7.71|7.05|6.9|6.71|6.73|6.36|6.42|6.12|6.21|6.26|6.15|5.94|6|6|6.22|6.15|5.94|5.8|5.71|5.36|5.25|5.34|5.53|5.76|5.82|5.47|5.56||5.19|6.08|6.44|6.79|6.66|6.72|6.73|6.7|6.71||6.43|6.28|6.78|6.6|6.54|6.94|7.16|7.16|7.21|7.1|7.14|7.3|7.08|7.04||7.03|7.04|6.37|6.11|6.35|6.38|6.75|6.62|7.16|6.89|6.79|5.83|5.4|6.19|7.1|7.87|8|8.5|8.5|8.89|9.05|9.17|9.01|9.09|9.32|9.39|9.38|9.63|9.67|9.25||9.58|9.59|9.48|9.5|9.34|9.45|9.68|9.54|9.77|9.56|9.61|9.68|9.95|9.62|9.42|9.81|9.97|10.31|10.35|10.64|9.9|9.48|8.81|8.72|9.01|9.43|9.66|8.16|7.9|8.38|8.65|8.99|8.3|8.8|8.93|8.97|8.7|8.75||8.75|9|9.34|9.17|8.8|8.91|9.07|9.22|8.66|8.34|8.09|8.07|8.17|8.6|8.83|8.72|8.19|8.66|8.79|8.55|8.38|8.74|8.83|9.71||10.01|9.89|9.97|10.5|10.56|10.63|10.8|10.8|11.68|11.82|12.11|11.96|11.69|11.81|12.35||11.53|11.45|11.35|10.82|11.83|10.84|11.06|11.15|10.62|10.87|11.45|11.53|9.77|9.33|8.55|9.2|8.76|8.96|9.72|9.69||9.92|9.92|10.26|9.92|9.97|10.37|10.44|10.7|10.8|10.67|10.56|10.77|10.48|10.48|10.17|10.64|10.08|10.3|9.95|10.39|10.78|10.94|11.1|11.14|11.34|11.25|11.33|11.69|11.62|11.81|11.9|12.02|11.7|11.59|11.83|11.45|11.19|11.37|11.62|10.61|9.78|9.38|9.3|9.21|9.02|8.81|8.39|8.32|8.62|8.32|8.01|8.37|8.58|8.71
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.99|99.93|98.64|93.62|93.92|94.03|94.42|94.69|94.97|94.63|94.1|93.99|93.76||93.13|93.31|93.5|94.25|93.45|93.81|94|93.44|92.62|92|91.54|92.06|92.95|92.7|91.98|91.24|89.79|89.63|89.89|89.95|90.48|91.01|91.51|91.98||92.65|92.47|92.77|93.25|94.08|93.18|93|92.97|93.21|93.19|92.94|92.9|92.95|92.67|92.04||91.23|90.73|90.91|91.06|91.8|92.21|92.85|92|90.08|49.94|52.75|54.71|52.66|50.07|49.55|53.17|51.92|54.49|54.96|57.42||58.96|58.53|59.32|59.36|59.23|59.94|60.52|58.85|59.98|59.28|60.17|60.09|61.69|60.91|63|63.44|62.9|59.76|57.39|57.97|55.5|56.94|58.65|60.35|61.68|61.55|60.94|61.41|62.89|63.74|62.83|62.17|60.4|61.36|59.51|59.11|58.23|59.88|60|59.55|59.94|59.69|61.29|60.08|61.08|60.66|60.64|59.86|61.05|59.95|59.09|57.55|59.27|59.39
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||6.54|6.91|7.03|7.12|6.79|6.68|6.98|7.21|8|7.88|8.2|8.25|7.86|6.7|7.4|7.25|7.13|7.18|6.76|6.22|5.96|5.91|5.86|5.67|5.76|5.99|6.51|6.1|6.28|6.19|5.99|5.56|5.44|5.73|5.85|6.03|6.21|5.85|5.56||5.49|5.56|5.57|5.9|5.97|6.28|6.3|5.74|5.6||5.23|5.38|5.77|6.01|5.99|6.85|7.15|7.44|7.5|7.46|7.49|7.5|6.85|7.45||7.75|7.76|7.5|7.29|7.69|7.49|7.4|6.8|6.93|6.59|6.79|6.3|5.83|5.82|6.2|6.76|6.71|7.54|6.75|6.91|6.77|7.38|8.21|8.89|9.34|9.54|10.39|10.9|10.33|9.95||10.99|10.8|10.39|9.97|9.95|9.91|10.3|10.31|10.56|10.15|10.11|10.09|10.2|9.99|9.62|9.73|9.39|9.42|8.94|9.34|9.56|10.12|8.99|8.19|8.34|8.79|9.55|8.83|8.88|8.53|8.8|9.03|9.25|9.43|9.63|9.2|8.22|9.1||9.35|9.27|9.57|9.24|8.26|8.44|8.41|8.38|7.78|7.48|7.2|7.01|7.32|7.66|7.63|6.8|6.62|6.99|7.3|7.56|7.57|7.75|7.8|7.92||8.56|8.56|9.92|10.5|10|9.31|9.11|9.62|10|10|9.52|9.6|9.59|9.94|10.37||10.1|9.95|9.88|9.67|9.66|9.2|9.45|9.63|9.55|9.27|9.23|9.5|9.34|8.79|8.67|8.92|7.9|7.94|8.26|7.91||8.32|8.33|8.55|8.65|8.77|9.37|10.16|10.59|10.34|10.21|10.76|9.73|12.83|13.39|13.1|13.14|12.42|12.84|11.98|11.91|11.39|11.59|11.05|10.94|11.69|11.8|11.83|11.36|11.5|12.11|12.34|12.02|12.06|12.89|13.15|13.25|13.15|13.17|14.09|14.5|14.75|15.09|15.08|15.49|15.55|14.89|14.03|13.46|15.07|15.8|15.35|15.66|15.44|16.26
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||41.5|42.75|42.35|42.55|42.46|43.33|43.72|43.83|44.84|43.19|43.51|42.99|42.11|41.06|42.04|42.2|41.59|42.56|41.94|42.96|43.96|43.71|41.29|41.14|41.13|41.38|41.71|41.56|41.46|39.73|39.68|39.2|39.44|39.6|39.61|39.54|39.74|38.75|38.9||38.88|38.54|38.24|38.15|38.94|38.26|37.75|37.16|37.52||37.19|37.86|39.16|38.49|38.86|39.32|39.64|39.71|40.61|41.83|41|41.18|40.75|40.57||40.77|40.73|40.8|39.92|39.86|38.79|37.76|37.5|40.98|40.51|41.75|42.04|41.79|42.51|42.83|42.48|42.42|42.46|40.03|39.6|39.63|40.17|38.96|38.99|39.61|38.74|38.81|38.92|38.39|36.86||37.23|37.76|37.02|37.32|37.91|37.99|37.84|37.68|37.92|37.94|41|42.2|42.61|42.18|42.07|42.03|42.14|42.79|43|43.57|43.39|44.19|42.58|42.54|42.14|42.42|42.97|42.63|43.74|44.73|44.71|44.95|44|43.46|43.57|42.99|42.33|42.7||43.33|42.7|42.75|42.97|43.28|43.58|43.2|44.02|43.79|43.81|44.04|44.46|44.66|44.43|44.59|43.75|43.18|43.37|44.47|46.05|44.86|45.2|46.36|46.82||46.45|46.14|45.77|45.92|45.95|46|46.33|47.58|48.4|47.23|47.66|47.67|48.07|47.71|47.48||46.19|45.13|45.31|45.11|45.32|46.06|46.81|47.02|47.1|46.06|45.87|45.66|46.24|46.43|45.8|44.78|43.77|45.11|45.38|45.43||46.6|46.82|46.27|46.13|46.03|47.33|47.47|47.11|47.05|46.37|45.92|46.4|45.84|45.81|46.18|46.67|45.77|45.7|45.32|47.88|46.64|46.73|46.86|46.92|46.95|45.82|45.32|44.81|44.11|43.9|42.61|42.91|42.14|42.57|43.84|44.49|44.25|43.66|43.82|44.27|45.5|46.16|46.57|46.04|45.82|46.38|46.75|46.21|46.03|46.43|46.83|45.96|46.86|47.12
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||20.44|21.43|21.05|21.34|21.14|21.91|21.67|21.67|21.75|21.97|21.76|21.42|21.02|20.77|21.59|21.61|21.56|22.41|22.02|24.62|24.33|24.22|24.19|23.31|23.12|22.76|23.02|23.01|22.59|21.69|22.02|21.63|21.75|22.09|21.78|22.2|22.24|22.03|22.64||22.7|22.73|22.73|22.18|22.92|22.63|21.67|21.83|22.1||22.01|22.34|22.84|23.07|23.29|23.85|24.85|24.75|25.34|25.05|25.08|25.12|24.86|23.8||24.24|23.85|23.35|23.03|23.33|22.64|22.75|23.47|24.78|24.15|23.53|23.54|23.08|22.84|23.26|23.53|22.29|22.08|21.47|21.45|21.93|21.9|21.39|21.37|21.71|21.42|22.33|22.64|21.81|20.91||20.91|21.02|20.8|20.65|20.71|20.95|20.87|21.03|21.45|21.3|21.6|21.46|21.29|20.7|20.87|20.75|20.25|20.01|20.46|19.96|19.8|19.12|18.59|18.28|17.91|17.28|16.41|16.02|16.47|16.6|16.63|16.4|15.91|16.62|16.79|16.34|16.72|17.04||17.29|17.12|17.02|17.09|16.83|16.59|16.48|16.55|16.72|16.45|16.74|17.05|17.56|17.93|18.07|17.69|17.71|17.78|18.1|18.61|18.2|18.42|19.04|19.07||19.23|19.18|18.98|19.3|19.32|19.48|19.84|19.88|20.15|19.74|20.01|20.03|20.27|20.05|19.95||19.69|19.59|19.35|19.05|19.14|19.66|19.86|19.02|19.5|20.02|20.06|20.25|19.95|19.69|19.35|19.57|19.16|19.48|20.29|20.47||20.52|20.5|20.5|20.49|20.62|20.52|20.7|20.92|21.51|21.14|20.62|20.66|20.63|20.7|20.24|21.55|21.11|21.17|20.58|20.56|20.25|20.48|20.38|20.37|20.53|20.59|20.42|20.53|20.36|20.3|20.09|20.19|20.24|20.35|20.58|20.08|20.33|20.21|20.11|19.57|20.02|19.91|20.16|19.96|20.07|19.85|19.7|19.81|19.7|20.27|21.46|20.85|21|21
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||14.02|15.37|14.84|14.32|14.25|13.9|14.12|13.9|14.48|14.58|13.43|28.96|28.66|26.74|28|27.18|27.2|27.9|26.6|24.99|24.54|24.34|24.17|23.35|24.97|24.92|25.9|25.15|22.8|22.81|21.57|20.96|22.1|21.95|24.31|25.03|24.04|22.44|21.22||19.65|18.04|18.55|18.63|19.76|20.43|19.72|17.8|17.56||17.67|17.21|18.87|17.72|17.54|19.12|20.41|21.99|22.15|21.29|22.62|23.2|22|24.91||26.78|25.3|24.95|23.59|24.79|24.07|22.23|23|24.93|24.71|26.18|22.32|20.57|22.96|24.99|27.36|29.2|31.06|30.12|31.57|30.71|32.9|30.8|31.21|32.01|30.3|30.99|32.55|33.19|31.71||33.03|33.61|31.87|31.96|32.11|32.43|33.43|35.05|36.36|33.98|33.97|34.41|35.37|32.97|33|33.5|32.13|32.44|30.02|30.24|30.24|29.44|28.19|26.84|28.16|33.17|33.71|31.38|31.21|33.13|33.59|36.84|36.49|37.78|34.71|32.6|29.84|32.26||32.67|36|40.63|40.49|37.65|36.38|38.94|37.06|37.1|35.38|34.14|30.8|33.21|35.03|34.32|31.96|29.32|31.18|29.64|30.4|28.38|30.79|30.14|29.32||29.65|29.66|32.22|33.82|32.82|32.04|29.94|29.65|31.75|34.51|35.75|36.16|35.6|35.21|36.94||36.33|36.02|35.75|34.28|38.35|34.73|36.95|37.25|37.51|38.22|38.82|39.88|38.07|35.5|35.62|36.43|34.68|36.7|37.27|37.15||39.56|38.73|39.97|44.04|47.37|51.54|52.25|51.25|48.77|48.15|50.62|54.19|54.07|54|57.47|56.14|55.99|55.55|57.35|53.74|50.52|50.18|50.3|47.7|48.68|50.61|49.31|48.08|48.26|49.08|48.8|46.6|46.68|47.37|46.86|45.45|45.32|44.51|48.9|47.94|48.31|47.94|49.63|48|51.08|49.25|49.49|49.45|50.51|54.97|53.9|53.23|57.46|65.67
01798|15639|/equities/calamp-corp|R2000GROWTH||6.16|6.25|6.02|5.85|5.84|6.14|6.39|6.18|6.25|5.8|5.51|5.07|5.11|4.93|5.03|4.99|5.02|5.16|4.84|4.91|4.71|4.72|4.55|4.44|4.47|4.39|4.54|4.5|4.33|4.29|4.23|4.22|4.1|4.07|4.13|4.31|4.36|4.2|4.31||4.25|4.17|4.28|4.65|4.71|4.99|7.18|6.85|6.29||6.05|5.73|6.2|5.96|5.96|6.64|6.98|6.96|7.4|6.92|7.2|7.3|7.16|7.26||7.18|7.05|6.79|6.41|6.44|6.31|6.1|5.9|5.69|5.54|5.49|5.01|4.91|5.03|5.04|5.21|5.45|5.83|5.85|5.75|5.47|5|5.27|5.62|5.83|5.77|5.72|5.85|5.97|6.01||6.09|6.35|6.29|6.09|6.01|6.12|6.35|6.87|7.37|7.16|7.31|7.19|7.5|7.43|7.21|7.3|7.2|7.17|7.26|7.44|7.26|7.05|6.74|6.79|7.35|7.47|7.6|7.29|7.06|6.81|6.88|7.01|6.9|7.06|6.95|6.91|6.67|6.65||6.8|6.88|6.64|6.62|6.3|6.23|6.16|6.3|6.19|5.96|5.67|5.82|5.87|5.99|5.94|5.54|5.36|5.62|5.92|5.44|5.43|5.81|5.86|6.01||6.18|6.43|6.5|6.5|6.37|6.56|6.93|7.16|7.21|7.11|7.06|7.05|6.78|7.12|7.58||7.61|7.34|9.89|9.39|9.76|9.34|9.64|9.5|9.59|10.2|10.31|10.37|10.11|9.73|9.36|9.51|9.1|9.18|9.57|9.74||10.2|10.11|9.99|10.01|10.05|10.1|10.31|10.21|10.01|10.65|10.37|10.36|10.29|10.32|10.15|10.32|10.14|9.8|9.62|9.62|9.65|9.68|9.86|9.98|10.09|10.13|10.22|10.07|10.02|9.99|9.87|9.77|9.71|10.04|9.94|9.8|9.85|9.79|10.23|9.95|9.96|9.87|10|10.19|10.56|10.05|9.91|10.1|10.58|10.51|10.73|11.06|11.39|11.29
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||14.28|14.35|14.12|13.84|12.67|12.62|12.81|12.86|13.06|13.1|12.87|12.07|11.85|11.79|10.89|13.01|10.49|8.73|8.3|8.14|8.33|8.31|8.24|8.19|8.2|8.19|8.51|8.14|8.35|7.99|7.56|7.7|7.1|6.66|6.4|6.74|6.14|6.34|5.99||5.17|4.94|5.09|5.18|5.35|5.54|5.3|4.94|4.56||4.38|4.22|4.27|4.05|4.04|4.44|5.1|5.09|4.79|4.45|4.52|4.53|4.48|4.86||5.29|4.74|4.72|4.67|4.98|5.05|5.27|4.63|4.63|4.26|4.61|4.64|4.5|5.66|4.89|5.06|5.24|5.49|5.47|5.39|5.14|5.43|5.59|5.93|6.4|6.38|6.61|6.99|6.99|6.73||7.08|7.45|7.25|7.55|7.8|8.15|8|8.03|8.51|8.02|7.6|7.82|8.19|8.06|8.26|9.17|9.02|9.1|8.28|8.87|8.45|7.9|7.75|8.54|9.25|9.72|9.79|9.15|8.89|9.01|9.39|9.94|10.05|10.61|11.02|10.96|9.76|9.64||9.58|9.65|10.15|10.41|9.79|10.09|10.42|10.93|10.2|10.18|9.77|9.46|9.96|10.34|10.08|9.42|9.17|9.76|9.6|8.98|8.72|9.01|9.07|9.11||10.11|9.5|9.64|10.01|9.69|9.67|9.92|10|10.69|10.69|10.21|10.46|10.38|10.59|10.92||11.3|10.98|10.84|10.84|10.57|10.16|10.67|10.21|10.58|10.5|10.56|11.43|11.42|10.87|10.65|12.06|12.51|12.9|12.54|13||13.66|13.66|13.29|13.32|13.17|13.58|14.25|14.61|15.2|15.25|14.74|15.08|15.41|15.61|16.17|16.16|15.19|15.17|14.49|14.35|13.39|13.72|13.82|13.61|13.26|13.71|13.36|12.52|12.77|12.65|12.61|12.34|12.25|12.14|12.42|12.15|12.66|13.12|13.57|13.42|14.89|15.4|15.94|15.1|15.32|15.07|14.96|15.1|15.55|14.27|13.94|13.87|14.85|14.85
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||1.6|1.73|1.66|1.67|1.67|1.79|1.91|1.81|1.93|1.97|1.97|1.76|1.71|1.94|2.03|2.05|2|2|1.93|1.78|1.68|1.74|1.71|1.71|1.69|1.71|1.84|1.82|1.84|1.75|1.8|1.72|1.8|1.81|1.82|2.04|2.08|1.98|1.99||1.82|1.82|1.83|1.92|1.91|1.98|1.79|1.65|1.63||1.54|1.52|1.63|1.55|1.52|1.6|1.66|1.78|1.71|1.66|1.68|1.72|1.61|1.7||1.81|1.74|1.75|1.8|1.96|1.92|1.94|1.95|2.02|1.93|1.84|1.68|1.68|1.86|2.13|2.29|2.28|2.24|1.68|1.74|1.8|1.87|1.81|1.81|1.89|1.78|1.8|1.89|1.83|1.75||1.86|1.9|1.84|1.81|1.83|1.9|1.86|1.89|1.99|2.02|1.93|1.95|1.98|2|2.05|2.21|2.24|2.22|2.21|2.25|2.27|2.11|2.08|1.95|2.05|2.26|2.2|1.82|1.79|2.08|2.2|2.51|3.12|3.32|3.36|3.45|3.36|3.3||3.55|3.57|3.75|3.56|2.96|3.82|3.82|3.66|3.55|3.07|2.78|2.7|2.78|2.94|2.78|2.66|2.54|2.69|2.82|2.82|2.7|2.77|2.8|2.87||3|2.99|3.13|3.21|3.09|2.95|3.08|3.22|3.5|3.72|3.44|3.42|3.36|3.53|3.56||3.76|3.51|3.67|3.59|3.78|3.71|4.02|3.78|4.1|4.35|4.35|3.95|4.13|3.78|3.36|3.28|3.36|3.33|3.34|3.73||4.02|3.83|4.11|4.12|3.94|4.43|4.8|4.58|4.74|4.94|7.3|7.37|7.54|7.55|7.65|7.9|7.61|8.5|8.75|9|8.7|9.42|9.07|8.94|8.72|8.4|8.3|8.07|7.86|7.84|7.65|7.29|6.95|7.19|7.91|7.82|8.2|7.96|8.21|8.16|8.4|8.51|8.81|8.65|8.87|9.02|9.19|8.95|9.36|10.26|10.32|10.06|9.88|9.65
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||9.03|9.63|9.62|9.59|9.79|10.02|10.15|10.09|10.18|10.26|10.29|10.2|10.46|10.33|10.43|10.36|10.59|10.53|10.03|9.62|9.61|9.64|9.62|9.6|9.77|9.89|10.14|10.07|9.7|9.34|9.39|9.16|9.46|9.87|9.88|10.37|10.42|10.26|10.33||9.9|9.49|10.21|10.51|11.23|11.89|11.87|11.59|11.01||11|10.27|10.79|10.15|10.27|12.01|12.03|12.16|12.61|12.5|12.7|12.83|12.78|12.14||12.85|12.52|12.41|12.07|11.9|11.49|11.08|10.85|11.2|10.82|10.99|10.25|10.27|10.77|11.49|12.01|12.18|12.7|13.06|13.22|12.67|12.86|12.72|12.91|13.22|13.37|13.73|13.5|13.66|13.58||13.56|13.48|13.37|13.36|13.49|13.78|12.93|13.1|13.18|12.77|13.15|13.37|13.91|13.61|13.82|14.09|14.12|14.29|14.14|14.47|13.72|13.28|12.1|12.05|12.34|12.84|13.05|12.67|12.74|12.91|13.07|13.34|13.67|15.6|15.12|15.35|14.49|14.98||15.01|15.12|16.01|16.23|15.92|15.71|15.99|16.01|16.08|15.87|16.1|15.4|16|16.65|16.46|15.74|15.33|15.6|15.76|16.25|15.76|16.05|16.02|16.15||16.64|16.64|16.76|17.51|16.87|16.52|16.75|16.5|16.94|17.42|17.35|17.39|16.64|17.02|17.3||17.9|17.29|17.36|16.84|16.98|16.61|17.1|16.49|16.95|16.78|16.89|16.97|16.52|15.91|15.81|16.13|15.2|15.84|15.7|16.03||15.95|15.75|15.7|16.47|16.86|17.29|16.81|16.52|16.74|16.9|17.46|18.05|17.76|17.88|18.49|18.86|19|19.03|19.13|19.11|19.29|20.09|20.52|20.17|20.62|20.11|20.17|20.16|20.1|20.09|20.06|19.26|19.09|18.96|19.04|19.1|19.11|18.97|19.96|19.94|19|19.21|19.68|19.67|20|20.5|20.67|20.6|20.14|20.46|20.8|20.35|21.1|21.14
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH||0.28|0.3|0.3|0.31|0.3|0.32|0.34|0.35|0.38|0.38|0.36|0.37|0.36|0.35|0.38|0.4|0.37|0.38|0.38|0.38|0.38|0.37|0.38|0.42|0.41|0.43|0.45|0.47|0.46|0.47|0.49|0.51|0.61|2.99|3.02|2.99|2.33|2.07|1.81||1.64|1.77|1.84|1.93|2.06|2.18|2.44|2.52|2.44||2.25|2.14|2.27|2.18|2.34|2.45|2.6|2.49|2.58|2.34|2.45|2.19|2.05|2.18||2.35|2.05|2.04|2.08|2.14|2.26|2.24|2.03|1.88|1.78|1.76|1.83|1.8|2.03|1.88|2.15|1.84|1.99|1.97|2.04|1.88|1.95|1.91|2.01|2.14|2.06|2.12|2.25|2.29|2.26||2.46|2.54|2.54|2.62|2.72|2.9|3.08|3.21|3.33|3.06|3|3.1|3.18|3.14|3.25|3.42|3.52|3.77|3.61|3.97|3.72|3.47|2.61|2.61|2.9|2.8|2.96|2.79|2.65|2.49|2.32|2.43|2.32|2.03|2.05|1.97|1.81|1.91||1.86|1.89|2.05|2|1.82|1.87|1.95|2.06|2.01|2.14|2.16|2.17|2.39|2.6|2.58|2.37|2.21|2.36|2.43|2.52|2.54|2.61|2.65|2.69||2.85|2.79|2.99|3.22|3.16|3.14|3.12|3.3|3.73|3.87|3.72|3.92|3.66|3.75|3.91||4.05|3.78|3.78|3.75|4.41|4.16|4.44|4.24|4.62|4.69|4.93|5.64|5.74|5.31|5.47|5.98|5.57|6.06|5.86|6.11||6.43|6.02|5.8|6.02|6.05|6.3|6.83|6.62|6.29|6.24|6.19|6.45|6.59|7.47|8.2|8.22|8|7.58|7.18|7.02|6.71|6.97|6.6|6.42|6.53|6.55|6.56|6.27|6.43|6.49|6.38|6.36|6.25|6.41|6.36|5.98|6.18|6.07|5.88|5.93|6.09|6.12|6.35|6.36|6.57|6.39|6.39|6.27|6.83|6.66|6.41|6.09|6.25|6.88
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||1.31|1.39|1.41|1.37|1.38|1.38|1.48|1.43|1.48|1.56|1.43|1.4|1.33|1.33|1.45|1.5|1.39|1.33|1.265|1.24|1.24|1.22|1.29|1.33|1.38|1.43|1.5|1.6|1.57|1.55|1.57|1.53|1.57|1.41|1.37|1.43|1.41|1.38|1.4||1.25|1.21|1.27|1.31|1.35|1.31|1.34|1.21|1.19||1.11|1.21|1.31|1.33|1.32|1.39|1.48|1.54|1.6|1.43|1.31|1.23|1.22|1.29||1.25|1.19|1.19|1.15|1.17|1.08|1.1|1.13|1.15|1.09|1.17|1.17|1.09|1.16|1.1|1.04|1.1|1.24|1.25|1.29|1.18|1.23|1.26|1.29|1.39|1.4|1.39|1.49|1.47|1.46||1.55|1.65|1.67|1.74|1.8|1.97|2.03|2.14|2.07|1.99|2.15|2.08|2.135|2.11|2.28|2.36|2.79|2.9|2.85|2.85|2.75|2.58|2.36|2.45|2.59|2.45|2.57|2.55|2.46|2.29|2.45|2.49|2.6|2.42|2.47|2.44|2.21|2.39||2.42|2.38|2.53|2.64|2.48|2.58|2.71|2.86|2.71|2.91|3.06|2.94|2.95|3.27|3.19|2.76|2.75|2.84|2.91|3.1|3.03|3.05|3.04|3.16||3.4|3.33|3.76|3.97|3.73|3.91|4.59|10.61|11.8|12.2|11.87|11.97|12.05|12.17|12.36||11.86|11.48|11.87|11.75|12.02|11.77|12.45|11.56|11.83|11.9|11.58|12.75|12.23|12.69|13.04|13.7|13.405|15.32|15.19|16.27||16.3|15.82|16.15|16|16.54|16.27|16.52|16.85|17.21|16.76|17.11|17.5|17.69|16.84|15.96|15.75|15.5|16.02|15.93|16.25|16.2|16.38|16.19|15.72|15.77|15.53|15.39|15.74|15.91|15.51|14.95|14.37|13.55|13.85|14.63|14.44|14.95|15.01|15.6|15.51|15.16|15.75|15.81|15.72|15.84|15.65|15.5|15.3|16.22|16.38|16.25|15.69|15.58|15.22
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||1.53|1.65|1.65|1.56|1.55|1.66|1.65|1.63|1.67|1.73|1.67|1.53|1.59|1.6|1.6|1.66|1.63|1.57|1.54|1.42|1.43|1.43|1.45|1.4|1.41|1.45|1.47|1.51|1.5|1.4|1.5|1.4|1.3|1.28|1.28|1.3|1.23|1.97|1.94||1.84|1.83|1.87|1.86|1.94|1.9|1.87|1.8|1.71||1.6|1.65|1.72|1.69|1.75|1.86|1.95|1.91|1.89|1.74|1.78|1.61|1.55|1.61||1.62|1.57|1.53|1.6|1.58|1.62|1.69|1.69|1.86|1.73|1.76|1.74|1.66|1.78|1.53|1.62|1.61|1.71|1.72|1.82|1.71|1.79|1.81|1.85|1.96|1.99|2.04|2.14|2.21|2.21||2.31|2.38|2.45|2.58|2.67|2.77|2.83|2.77|2.89|2.81|2.67|2.77|2.83|2.67|2.69|2.95|2.88|3|3.09|3.21|3.47|3|2.98|3.13|3.56|3.81|4|3.81|3.76|3.71|3.82|4.04|3.54|3.83|4.03|3.99|4.01|4.1||4.1|4.1|4.13|4.08|4.06|4.36|4.45|4.65|4.51|4.38|4.26|4.13|4.13|4.68|4.6|4.4|4.18|4.36|4.37|4.39|4.29|4.16|4.08|3.83||3.95|3.74|3.76|3.98|3.93|3.89|4.12|3.99|4.19|4.49|4.33|4.4|4.47|4.34|4.23||4.22|4.05|3.87|6.45|6.39|6.32|6.68|6.05|6.45|6.29|6.2|6.26|5.82|5.73|6.61|6.9|6.7|6.61|6.52|6.75||7.04|7.21|7.31|7.34|7.22|7.37|7.39|7.26|7.02|7.01|7.08|7|6.97|6.6|5.98|6.1|5.91|5.68|5.93|5.94|5.48|5.4|5.33|5.34|5.11|5.07|5.04|5|5.14|5.19|5.15|5.09|4.98|4.83|4.87|4.89|4.89|5|5.11|5.09|4.93|5.16|5.41|5.26|5.44|5.25|5.46|5.19|5.23|5.06|4.97|5|5.28|5.12
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||4.59|4.87|4.83|4.75|4.65|4.76|4.89|4.72|5.12|5.2|5.23|4.89|4.9|4.37|4.68|4.77|4.77|4.56|4.4|4.37|4.28|4.09|4|3.79|3.95|4.12|4.28|4.15|3.93|3.61|3.59|3.42|3.5|3.45|3.43|3.67|3.6|3.61|3.79||3.61|3.7|3.65|3.79|4.06|4.31|4.16|3.97|3.79||3.52|3.36|3.52|3.4|3.54|3.87|4.08|4.17|4.4|4.48|4.15|4.29|3.9|4||4.25|3.69|3.45|3.36|3.59|3.68|3.73|3.86|4.05|3.82|3.89|3.64|3.63|3.82|3.9|4.29|4.41|4.71|4.51|4.49|4.44|4.69|4.4|4.55|4.87|4.75|4.99|5.29|5.4|5.38||5.56|5.7|5.6|5.69|5.9|6.07|6.21|6.72|7.06|6.54|6.5|6.61|6.86|6.35|6.66|6.98|6.37|6.04|5.99|6.32|6.05|5.8|5.3|5.37|5.96|6.18|6.18|5.92|5.84|5.83|5.84|6.13|6.17|6.3|6.18|6.06|5.56|5.84||6.12|6.28|6.35|6.07|5.36|5.42|5.88|6.06|5.64|5.63|5.41|5.56|6.01|6.13|6.05|5.05|4.84|5.27|5.13|5.15|5.09|5.43|5.64|5.86||5.89|6.27|6.21|6.03|5.85|5.98|6.1|6.2|6.7|7.01|6.68|6.82|7|6.9|7.29||7.23|7.02|6.99|6.76|6.85|6.92|6.97|6.82|7|6.78|6.84|7.08|6.87|6.19|6.28|6.52|6.69|6.94|6.98|6.72||6.82|6.73|7|6.96|7.26|7.1|7.52|7.79|7.89|7.83|7.72|8.09|8.16|8.14|7.91|8.02|7.65|7.61|7.52|7.5|7.22|7.25|7.4|7.19|7.77|7.81|8.24|8.23|8.75|8.95|8.51|8.06|7.92|7.95|8.32|8.27|8.9|9|9.68|9.7|9.65|9.99|10.7|10.37|10.37|9.64|9.27|9.18|9.9|10.03|9.77|9.72|10.11|10.18
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||32.02|33.58|33.92|33.91|34.53|35.46|35.91|35.82|36.08|35.96|37|37.72|37.89|33.15|33.16|33.26|33.06|33.18|34.1|34.67|33.59|32.54|31.64|30.45|31.24|32.15|33.28|34.62|33.91|32.79|32.99|31.43|31.03|30.26|30.25|29.87|29.65|28.19|28.11||27.33|26.91|26.34|26.06|27.24|27.39|27.07|25.32|25.1||25.18|25.44|26.39|26.89|28.23|29.69|30.2|30.24|30.26|29.98|30.39|30.87|30.89|30.16||31.38|30.12|29.58|29.36|29.29|29.55|28.75|27.89|28.86|27.9|28.02|26.51|25.82|25.03|25.1|26.4|26.98|28.43|27.42|27.88|27.45|28.47|27.43|27.96|29.04|29.1|27.92|29.3|29.48|29.03||30.05|29.98|26.6|25.35|25.6|26.3|26.99|27.79|27.91|27.57|27.72|27.77|28.21|27.4|27.33|27.69|27.87|28.54|28.26|27.8|28.42|28.5|27.82|27.6|27.95|29.95|30.02|28.62|28.78|28.21|27.35|26.36|25.53|25.68|25.31|24.91|23.84|25||25.5|26.5|27.04|27.67|26.52|25.86|26.54|27.39|26.9|27.08|28.02|26.25|26.25|26.34|26.37|25.53|24.78|25.78|25.67|26.31|25.59|26.28|26.86|27.03||28.04|27.96|28.17|28.51|27.97|28.07|28.19|28.42|29.91|30.71|29.52|30.23|29.77|29.87|30.47||30.62|29.75|30.4|30.46|31.39|30.72|30.81|32.14|32.55|33.58|33.61|33.99|33.64|33.86|33.28|35.03|34.75|35.12|34.47|34.53||35.16|35.14|35.6|35.75|36.12|36.26|36.55|36.38|36.46|36.1|35.79|39.5|39.93|38.64|38.02|36.98|38.43|40.53|38.91|37.13|36.62|36.68|36.79|35.8|39.23|38.04|37.63|37.18|38.03|38.17|38.1|36.21|35.12|34.66|34.48|34.84|35.36|36.7|37.23|36.37|36.27|36.11|36.84|36.77|37.46|37.55|37.1|37|37.99|34.4|33.98|33.76|35.17|35.95
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||7.39|7.72|7.67|7.57|7.65|8|8.58|8.62|8.85|9.26|9.06|7.92|7.83|7.55|8.28|7.76|7.8|7.95|7.4|7.21|7.4|7.81|7.85|7.5|7.68|7.48|7.89|7.91|7.8|7.63|7.74|7.57|7.84|8.59|8.06|8.71|9.1|8.93|9.44||9.63|9.33|9.69|10.47|10.72|10.69|10.14|9.74|9.5||9.16|9.04|9.61|9.22|9.31|10.47|10.82|11.22|11.33|11.3|10.56|11.08|10.36|10.5||10.98|10.51|10.22|9.9|10.01|10.03|10.7|10.49|11.13|11.22|12|10.97|10.45|10.59|11.82|11.08|11.15|10.35|8.29|8.45|8.05|8.71|8.31|8.69|8.96|8.5|8.44|8.69|9.06|9.03||9.4|9.94|9.98|10.28|10.8|11.28|11.38|11.82|12.53|12.1|12.41|12.46|12.95|12.38|12.18|12.47|12.79|13.09|12.55|13.24|12.99|12.42|10.31|9.79|10.27|11.1|11.35|11.42|11.74|11.58|11.55|12.95|13.27|15.54|15.29|15.43|13.16|13.54||14.54|14.74|15.24|15.8|15.29|15.82|16.41|17.74|18.11|18.41|19|18.69|20.55|21.66|21.85|21.57|21.06|21.12|21.86|22.59|22.14|23.26|22.43|22.94||25.22|25.97|25.63|25.72|26.23|24.33|22.1|25.49|27.44|26.85|25.5|25.61|25.37|25.74|25.79||26.85|26.75|26.58|25.88|26.28|24.15|24.76|25.04|24.91|25.64|25.13|26.17|25.78|25.79|23.82|24.47|21.13|22.08|22.16|23.06||23.71|22.41|23.6|24.34|24.74|26.1|27.85|27.47|28|29.25|30.54|29.97|30.06|40.4|45.15|46.46|45.7|45.77|44.35|46.11|43.85|45.15|44|44.64|46.07|45.67|46.56|45.49|45.53|46.31|45.67|44.35|45.12|44.36|43.53|41.03|40.67|40.28|41.41|40.5|40.86|40.81|41.16|38.92|36.3|37.06|37.39|36.74|37.88|37.18|37.85|38.2|38.84|37.7
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||13.76|14.01|13.79|13.86|14.06|14.49|14.45|14.49|14.64|14.68|14.45|14.39|14.28|14.14|13.97|13.95|13.82|13.96|13.78|13.86|13.72|13.76|13.73|13.54|13.65|13.14|13|13.03|13.12|13.25|13.17|12.78|13.02|13.3|13.14|13.18|13.25|13.27|13.4||13.46|13.2|13.31|13.5|13.45|13.55|13.48|13.46|13.41||13.05|13.1|13.28|13.18|13.12|13|13.04|13.22|13.44|13.33|13.32|13.38|13.23|13.43||13.37|13.21|13.09|13.16|13.07|12.78|12.61|12.8|13.03|12.7|12.79|12.73|12.87|12.7|12.75|12.49|12.9|13.21|12.9|13.07|12.81|12.7|12.69|12.97|13.37|13.61|14.04|14.37|14.76|14.52||14.46|14.47|14.44|14.32|14.4|14.77|15.12|15.43|15.63|15.7|15.76|15.88|16.26|16.05|16.24|16.05|15.86|16.23|15.9|15.74|15.98|16.17|15.93|16.06|15.96|15.7|15.46|15.39|15.46|15.73|15.75|15.81|15.04|15.73|15.99|15.86|16.01|16.13||16.07|16.17|16.32|16.21|16|16.07|16.06|16.17|16.4|16.05|15.99|15.75|15.56|15.45|15.46|15.37|15.57|15.82|15.86|15.46|15.04|15.15|15.56|15.79||15.96|15.79|15.67|15.77|15.91|16.02|16.14|15.85|15.84|15.57|15.61|15.55|15.66|15.6|15.48||15.36|15.15|14.94|14.68|14.86|15.01|14.5|14.46|14.33|14.51|14.48|14.62|14.75|14.76|14.54|14.71|14|13.99|13.97|14.22||14.96|15|15|14.81|14.98|15.11|15.01|15.18|15.13|15.47|15.41|15.23|15.48|15.24|15|14.96|14.43|14.63|14.23|14.2|13.9|14.37|14.36|14.5|14.2|14.24|14.05|13.69|13.6|13.55|13.39|13.39|13.43|13.59|13.64|13.36|13.45|13.3|13.43|13|12.79|12.75|13.18|12.68|12.63|12.27|12.06|12.15|12.41|11.97|12.15|11.9|12.34|12.42
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||4.15|4.33|4.33|4.23|3.78|4.02|3.78|3.91|4.27|4.27|4.06|3.85|4.11|5.61|5.75|5.88|5.51|5.36|5.1|4.95|5.02|5.03|5.01|4.87|4.71|4.86|5.68|4.71|4.71|4.75|4.7|4.6|4.6|4.51|4.51|4.83|4.95|4.57|4.48||4.18|4.07|4.61|4.34|4.35|4.37|4.38|3.94|3.75||3.61|3.43|3.71|3.37|3.67|4.3|4.34|4|3.75|3.47|3.36|2.89|2.8|2.86||2.95|2.81|2.86|2.61|2.37|2.26|2.3|2.1|2.2|2.2|2.16|2.17|2.04|2.2|2.06|2.23|2.41|2.71|2.61|2.68|2.55|2.72|2.74|2.78|3.08|2.85|2.96|3.16|3.2|2.93||3.08|3.26|3.24|3.33|3.6|3.7|3.79|3.93|4.32|4.1|4.26|4.33|4.54|4.38|4.47|4.76|4.79|5.11|4.87|4.97|4.55|4.13|3.89|3.98|4.41|4.69|4.9|4.38|4.38|4.5|4.87|5.43|5.38|4.68|4.6|4.45|4.15|4.31||4.5|4.79|4.95|5.12|4.79|4.99|5.2|5.59|5.26|5.71|5.88|5.88|6.41|7.02|6.43|5.88|5.74|5.92|6.15|6.31|5.95|6.2|6.35|6.56||6.69|6.56|6.86|7.33|7.16|7.3|7.61|8.11|8.88|9.43|9.36|9.4|9.29|9.55|9.63||9.91|9.54|9.78|9.61|9.62|9.14|9.19|9.05|10.31|10.22|11.23|11.62|11.07|10.5|10.47|9.4|9.48|8.75|21.8875|20.87||22.17|20.43|21.25|22.76|24.92|25.3|26.45|26.29|27.02|27.09|26.78|26.8|27.35|27.89|28.74|28|26.83|27|27|26.93|26.82|27.09|28|27.78|28.5|30|26.8|28.5|30.71|30.55|29.86|29|28.6|27.39|27.44|27.76|27.67|28.57|29.1|27.56|28.85|29.31|30.08|28.47|29.49|28.06|27.86|26.56|27.38|28.75|27.27|27.27|27.9|29.3
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||70.32|73.08|76.81|76.34|72.28|76.27|74.41|73.93|76|77.56|79.3|73.43|76.53|77.8|82.4|82.09|78.54|73.75|72.01|69.77|72.58|73.23|74.26|72.09|71.84|69.99|71.25|73.69|72.81|69.77|72.42|71.72|73.19|71.11|70.49|73.09|72.31|74.73|71.35||67.47|65.66|64.66|64.85|68.09|68.52|67.95|65.22|61.06||55.5|51.19|53.34|50.46|51.02|55.88|61.77|64.84|63.03|62.05|61.95|59.91|58.14|58.88||60.26|56.23|55.32|53.86|57.75|59.04|56.93|54.97|59.24|56.74|56.38|50.93|48.93|53.52|49.28|56.18|62.66|66.56|63.49|63.65|60.61|62.99|64.21|65.28|69.81|69.31|69.8|72.18|72.81|69.5||72.49|73.47|68.49|67.78|68|68.61|70.7|71.03|73.07|70.85|66.54|66.9|68.71|65.87|64.35|65.77|63.45|67.58|66.99|70.89|71.04|69.28|62.03|60.68|64.83|66.03|62.22|56.93|55.87|57.35|59.32|65.37|64.15|63.55|62.5|60.78|57.74|61.09||60.86|65.33|68.78|67.34|63.91|65.04|65.16|66.2|61.63|59.21|56.89|55.4|56|59.04|59|53.76|51.99|54.75|56.4|57.06|55.29|56.11|58.38|59.4||62.28|60.37|61.85|62.85|64.01|64.21|65.92|65.69|69.96|72.11|69.95|70.5|70.74|69.78|70.06||72.33|71.48|71.46|70|71.98|69.77|72.45|70.32|71.45|71.55|72.05|76.2|71.03|67.53|68.11|70.8|69.68|80.55|88.24|39.81||42.44|42.8|42.13|52.37|50.11|49.09|48.62|47.45|47.5|49.38|46.86|47.5|49.09|51.31|51.45|52.76|52.42|51.05|50.09|53.77|53.13|54.44|53.95|54.31|51.97|48.92|50.34|50.08|48.72|47.67|47.08|49.68|50.69|51.6|51.98|53.12|53.57|54.03|53.89|52.21|53.76|55.15|57.58|56.29|57.76|55.48|56.22|55.25|59.19|56.49|56.06|56.28|58|58
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||138.67|142.38|140.57|135.62|137.7|142.07|141.39|145.56|141.73|139.75|134.21|131.45|128.42|126.75|129.03|130.5|131.99|132.84|135.49|136.42|135.6|136.07|129.61|127.4|126.71|125.9|127.68|126.61|124.93|122.08|122.17|117.85|115.55|116.13|115.5|118.2|116.52|115.48|115.46||116.1|116.74|113.07|114.01|113.68|113.98|109.69|107.3|108.37||106.35|107.51|114.89|113.67|117.52|122.23|123.34|124.45|124.16|123.73|123.11|124.37|123.64|123.18||123.2|120.62|116.2|114.99|113.51|112.11|112.91|111.21|113.76|112.79|112.12|110.03|107.55|111.8|111.66|112.74|114.16|121.61|119.36|117.3|119.8|120.32|118.14|117.41|121.99|123.2|124.39|128.15|127.98|127.9||129.05|131.73|134.38|133.76|134.79|134.53|135.41|136.38|137.23|139.22|133.3|134.09|132.75|130.12|131.1|133.02|132.99|134.19|134.3|134.34|132.57|128.21|125.32|123.33|123.86|125.66|124.41|124.1|128.3|124.9|123.07|121.93|121.02|107.25|106.61|103.31|100.43|101.4||104.16|105.53|107.14|106.6|104.88|107.66|107.29|108.79|107.09|103.09|101.6|102.64|104.5|104.81|104.59|101.2|100.62|103.25|103.26|108.34|107.58|108.38|111.11|112.4||117.6|121.09|120.89|123.73|124.72|128.86|131.6|132.65|137.89|137.59|138.12|136.62|137.75|135.27|134.41||131.6|130.99|127|126.95|126.94|128.67|126.99|124.3|124.39|125.26|124.99|128.67|129.37|128.72|128.53|129.43|128|131.5|127.73|131.46||115.28|115.04|113.77|111.96|110.88|108.95|111.34|109.14|111.12|112.78|112.71|109.79|111.56|114.71|109.58|107.17|105.36|105.27|104.13|104.58|102.36|104.19|104.64|102.75|101.25|101.8|102|100.99|100.55|101.79|100.37|100.94|99.42|101.38|101.02|100.15|99.48|98.48|101.11|98.57|99.62|99.36|103.65|102.28|102.13|99.15|98.1|98.99|102.01|101.59|100.87|99.26|100.73|101.79
01812|1050151|/equities/arcimoto|R2000GROWTH||2.12|2.23|2.29|2.25|2.3|2.29|2.51|2.65|2.79|3.05|3.24|3.23|3.1|2.89|3.17|2.91|3.01|3.01|3.02|3|3.07|2.92|2.78|2.67|2.75|2.89|3.07|3.07|3.26|3.36|3.31|3.24|3.15|3.06|2.95|3.19|2.92|2.97|3.2||3.15|3.27|3.12|3.33|3.32|3.5|3.76|3.24|3.2||3.12|3.08|3.38|3.32|3.9|3.62|3.79|3.83|3.68|3.46|3.32|3.49|3.4|4||4.1|4|3.77|3.68|3.81|3.54|3.87|3.75|4.03|3.85|4.1|3.85|3.82|4|4.11|4.08|4.01|4.18|4.06|4.13|3.36|3.41|3.22|3.4|3.93|3.92|3.87|4|4.32|4.16||4.5|4.89|4.88|5.01|5.3|5.36|5.53|5.79|6.36|5.7|6.61|7.02|7.07|6.77|6.95|7.13|6.92|7.16|6.94|7.08|6.88|6.59|6.2|5.89|6.83|7.32|7.62|7.12|7.14|6.41|6.77|6.94|6.88|5.88|5.7|5.07|4.96|5.08||5.38|5.59|5.85|5.86|5.45|5.55|5.98|6.16|5.9|5.76|5.72|5.61|5.79|6.12|6.11|5.37|5.71|5.89|6.11|5.71|6.37|6.87|6.89|6.95||7.3|7.28|7.56|7.16|7.27|7.5|7.51|7.42|7.88|8.22|7.78|8.25|8|8.44|8.47||8.69|8.97|8.39|8.38|8.74|8.59|8.88|8.69|9.13|9.33|9.24|9.7|9.42|9.03|8.98|9.28|9.46|10.23|10|9.75||10.16|10.04|10.34|10.55|10.46|11.04|11|11.39|11.52|11.85|11.49|11.95|12.92|12.07|12.4|12.63|12.45|12.84|11.68|10.91|10.2|10.31|10.7|9.97|10.46|10.52|10.57|10.44|10.34|10.49|10.76|10.89|10.57|10.43|10.68|10.26|10.49|10.45|11.3|11.43|11.35|11.47|12.16|11.65|11.86|11.62|11.35|11.24|12.14|11.59|11.55|11.49|12.02|11.88
01813|16459|/equities/kirklands|R2000GROWTH||4.21|4.72|4.89|4.86|5.06|5.02|5.21|6.4|5.29|4.01|4.12|3.58|3.16|3.03|3.24|3.1|3.06|3.21|3.11|3.09|3.11|3.12|3.09|3.12|3.38|3.49|3.88|3.93|3.98|3.92|3.9|3.78|4.07|3.91|3.8|4.22|4.01|3.68|4.05||3.9|3.52|3.76|3.83|4.08|4.44|4.27|4.69|3.79||3.65|3.37|3.67|3.97|4.07|4.37|4.59|4.66|4.87|4.6|4.74|4.93|5.01|5.79||6.78|6.63|6.43|6.16|6.25|6.37|6.44|6.41|7.19|6.96|7.11|7.01|6.81|7.18|7.16|7.12|7.2|7.54|7.61|7.35|7.23|7.51|7|7.18|7.62|7.63|7.72|8.2|8.4|8.25||8.71|8.7|8.34|8.42|8.46|8.56|8.65|9.23|9.45|9.17|9.29|9.65|10.36|10.14|10.59|10.95|11.26|11.5|11.15|11.68|11.23|11.71|11.15|10.45|10.89|12.49|13.79|13.16|12.79|13.24|13.95|14.49|13.75|13.84|14|13.95|13.48|13.47||14.35|14.9|15.33|15.5|14.79|15.4|15.98|16.51|17.1|16.62|16.41|16.17|16.57|16.84|16.93|15.54|15.65|15.99|16.83|16.69|15.38|16.16|16.74|16.97||16.81|16.68|16.27|15.94|15.83|15.75|16.05|14.85|15.76|15.63|14.93|15.37|15.19|15.11|15.23||14.85|14.61|14.94|14.72|15.32|14.97|15.05|14.51|14.22|14.72|14.89|15.63|15.5|15.24|14.17|15.48|20.58|21.59|22.43|23.28||24.33|24.29|24.74|25.01|25.26|24.74|26.3|26.02|26.5|26.63|25.83|26.36|25.8|25.31|25.26|25.25|24.26|23.92|22.48|22.58|21.78|23.01|23.41|22.9|23.75|23.37|22.91|23.14|22.34|22.32|22.13|21.41|21.3|21.27|21.46|20.03|20|19.8|19.65|19.21|19.84|20.36|20.2|19.34|19.14|18.27|17.42|17.54|18.67|19.11|19.26|19.63|20.35|20.42
01814|50983|/equities/mri-interventions|R2000GROWTH||12.81|13.66|13.26|13.22|13.11|13.24|14.46|14.24|15.77|16.02|16.39|15.97|16.49|14.52|14.95|15.57|15.41|15.34|15.35|15.06|14.17|14.18|14.07|13.34|13.2|13.58|14.73|14.45|13.63|12.41|12.74|12.59|12.64|13.06|12.76|14.24|14.07|13.87|13.19||12.51|13.05|13.65|13.53|12.94|12.6|11.71|10.43|9.87||9.75|9.56|10.33|9.87|10.43|11.41|11.84|11.84|12.165|10.51|11.68|11.76|11.11|10.96||10.94|10.44|9.71|9.78|10.4|9.78|8.61|8.71|9.35|8.96|8.55|7.74|7.09|7.66|7.38|7.97|8.66|8.9|8.43|8.55|8.57|8.85|8.5|8.7|9.4|9.82|10.5|10.58|10.53|10.24||11.4|10.75|10.38|10.26|10.98|11.25|10.57|11.11|11.28|11.12|10.41|10.37|10.11|9.26|9.33|9.52|9.41|9.65|9.33|9.47|9.15|8.6|8.04|8.01|8|8.6|8.78|8.58|8.97|9.29|8.86|8.74|8.54|8.75|8.67|8.52|7.8|7.89||8.16|8.22|8.71|8.35|8.21|8.36|8.91|9.07|8.9|8.75|8.67|8.31|8.63|9.05|8.83|8.49|8.14|8.7|8.69|8.92|9|9.13|9.22|9.41||9.85|9.76|10.08|10.59|10.3|10.31|10.55|10.57|11.2|11.6|11.22|11.51|11.24|11.6|12.02||11.76|11.84|11.6|11.3|11.36|11.14|11.64|11.08|11.42|11.62|12.01|12.76|12.8|12.45|12.24|13.03|12.66|13.73|13.66|13.83||14.51|13.7|13.73|14.33|15.15|15.45|15.17|15.91|16.41|16.51|16.98|17.24|18.51|18.34|18.86|17.98|17.51|17.08|16.73|17.02|16.54|16.9|17.01|17.59|18.4|17.99|18.35|17.2|17.96|16.81|17.24|17.2|16.67|17.05|17.25|17.28|17.15|17|17.89|17.75|17.22|17.26|18.78|18.56|19.3|18.52|18.56|18.06|19.62|18.92|17.98|18.09|18.35|18.89
01815|1172512|/equities/esports-technologies|R2000GROWTH||2.01|2.15|2.13|2.08|2.05|2.2|2.15|2.19|2.35|2.39|2.42|2.33|2.42|2.22|2.32|2.38|2.32|2.4|2.23|2.23|2.26|2.36|2.27|2.2|2.17|2.33|2.47|2.27|2.17|2.13|2.19|2.23|2.35|2.3|2.29|2.52|2.57|2.36|2.47||2.34|2.4|2.46|2.58|2.72|2.94|2.95|2.8|2.62||2.74|2.49|2.77|2.77|3.31|3.02|3.59|4.27|4.53|3.84|3.9|3.68|2.755|3.07||3.23|3.44|2.62|2.75|3.15|3.85|2.88|2.9|3|2.89|2.76|2.75|3.32|3.71|2.97|3.11|3.37|3.83|3.57|3.55|3.65|4.01|4.17|4.34|4.74|4.61|4.43|4.58|5.34|5.79||5.85|6.08|5.93|6.04|5.9|6.11|6.7|7.09|7.22|6.9|6.74|6.87|6.85|6.41|6.75|6.88|7.12|7.33|7.6|7.71|8.24|8.56|7.47|7.22|7.13|7.95|8.67|7.96|7.22|7.5|7.1|7.4|7.46|8.27|9.11|8.42|8.09|8.74||8.45|9.68|10.55|11.06|11.34|10.38|10.44|11.93|12.25|11.87|11.05|11.18|11.36|11.42|12.02|10.26|10.38|10.37|11.59|11.16|11.58|11.89|12.72|12.87||14.2|13.91|14.11|14.85|16.03|17.25|17.03|17.32|18.41|19.26|20.56|18.15|17|18.05|18.11||17.72|17.79|18.04|16.8|18.2|17.74|17.96|18.9|20.3|23.16|24.27|24.63|24|23.99|22.82|23.85|24.32|28.94|28.95|30.9||32.04|31.92|32.2|32.16|32.16|32.79|32.26|33.1|32.84|31.77|31.01|31.1|30.64|29.84|29.01|29.62|28.71|28.48|28.1|27.65|27.96|28.36|28.19|28.18|27.59|26.25|24.92|24.68|24.46|24.56|24.24|22.92|21.43|22.76|23.4|21.84|24.12|23.57|31.33|33.57|32.33|31.4|31.22|28.63|28.54|28.05|28.63|27.35|27.35|32.76|32.83|32.88|33.12|32.88
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||21.02|21.7|21.58|21.61|21.87|22.74|23.22|22.87|22.78|22.36|22.6|22.06|21.35|20.76|21.89|21.55|21.15|21.15|20.32|20.19|20|19.81|19.66|19.31|19.34|19.38|19.43|19.2|19.06|18.35|18.34|17.85|17.77|18.13|17.88|18.32|18.53|18.29|18.76||18.81|18.46|18.55|18.68|18.82|18.44|17.68|17.7|17.36||17.05|16.56|17.07|16.54|16.24|16.75|17.33|17.55|17.69|17.37|17.49|18.09|17.82|17.69||17.92|17.2|16.44|16.25|16.48|16.43|16.36|16.39|17.01|16.41|16.32|16.21|15.97|16.14|15.9|17.15|17.85|17.32|20.77|20.81|20.25|20.63|20.22|20|20.21|19.95|20.33|21.02|20.84|20.22||20.06|20.28|19.77|19.47|19.19|18.9|18.82|19.43|19.98|19.67|19.55|19.77|20.03|19.69|19.79|19.5|19.09|19.31|19.23|19.19|19.25|19.38|18.46|18.4|18.29|19.05|19.4|18.78|19.06|19.74|19.99|19.87|19.64|19.9|19.48|19.18|19.14|19.81||19.53|19.79|19.75|18.78|18.19|18.2|17.88|17.53|16.88|16.53|16.5|16.42|16.65|16.41|16.22|15.8|15.45|15.4|15.69|16.07|15.91|16.07|16.42|16.9||17.12|17.11|17.29|17.23|17.02|16.99|17.3|17.27|17.8|17.68|17.32|17.33|17.46|17.6|17.61||17.47|17.42|17.3|16.75|16.89|16.78|16.68|16.54|17.14|17.25|17.26|17.15|17.02|16.71|16.23|16.19|15.86|16.19|16.79|17.25||17.5|17.51|17.57|17.5|17.8|17.82|18.06|18.07|17.99|17.98|17.77|18|17.91|18.36|17.74|17.26|16.65|16.82|16.52|16.41|16.31|16.63|16.75|16.71|16.67|16.68|16.58|16.58|16.62|16.79|16.31|16.39|16.41|16.13|16.16|15.93|16.1|15.58|15.71|15.59|16.22|16.03|16.07|15.96|15.83|15.33|14.93|14.87|15.07|15.16|15.44|15.35|15.55|15.68
01817|17614|/equities/ziopharm-oncology|R2000GROWTH||2.68|2.42|2.04|1.7|1.63|1.8|1.89|1.85|1.85|1.95|1.65|1.78|1.86|1.8|1.75|1.7|1.68|1.55|1.18|1.09|1.17|1.19|1.21|1.18|1.04|1.19|1.29|1.39|1.35|1.3|1.32|1.4|1.47|1.38|1.23|1.34|1.38|1.35|1.19||1.3|1.24|1.24|1.23|1.1|0.938|0.8786|0.8191|0.8089||0.8655|0.8467|0.8512|0.8201|0.7701|0.9039|0.8534|0.76|0.6808|0.5701|0.5248|0.4876|0.4731|0.5178||0.5578|0.5021|0.4987|0.4952|0.5168|0.4977|0.4816|0.4842|0.5197|0.5006|0.59|0.5826|0.5502|0.7219|0.68|0.69|0.6259|0.7547|0.555|0.493|0.5314|0.4335|0.4315|0.4342|0.458|0.492|0.4588|0.445|0.4201|0.4103||0.4788|0.4941|0.4874|0.4985|0.5123|0.5563|0.5857|0.6053|0.6515|0.6379|0.6524|0.6634|0.6941|0.657|0.6245|0.6378|0.685|0.7119|0.7306|0.7703|0.7991|0.726|0.6697|0.6681|0.7335|0.7348|0.8879|0.73|0.7351|0.788|0.8636|0.946|0.9904|0.9859|0.9439|1|0.8375|0.8129||0.8353|0.8177|0.9059|0.9362|0.8254|0.86|0.9125|0.9621|0.8423|0.844|0.8397|0.8352|0.9569|1.06|1.08|0.9|0.8252|0.8657|0.8734|0.9191|0.817|0.861|0.8961|0.8553||0.946|0.883|0.9449|1|0.9857|0.9955|1.02|1.01|1.09|1.17|1.09|1.12|1.09|1.11|1.16||1.26|1.27|1.32|1.28|1.35|1.18|1.26|1.18|1.21|1.22|1.29|1.37|1.29|1.26|1.22|1.32|1.27|1.39|1.29|1.35||1.42|1.43|1.38|1.43|1.41|1.36|1.41|1.39|1.52|1.56|1.5|1.59|1.63|1.62|1.64|1.67|1.64|1.63|1.5|1.54|1.46|1.48|1.57|1.58|1.64|1.67|1.74|1.64|1.69|1.75|1.75|1.77|1.77|1.73|1.8|1.79|1.89|1.78|1.84|1.82|1.92|1.88|2.12|2.03|2.13|1.89|1.89|1.82|1.82|1.69|1.69|1.63|1.82|1.9
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||35.56|36.32|36.01|35.98|36.18|36.85|38.62|37.91|37.21|37.18|36.44|35.8|35.26|34.71|35.22|34.56|35.05|34.85|33.94|34.36|34.53|34.43|32.74|31.94|31.47|31.05|30.75|31.35|31.42|31.29|32.3|31.95|31.72|31.64|32.29|32.76|32.64|32.47|32.17||32.67|31.97|31.71|32.24|32.78|32.25|31.12|29.95|29.88||29.44|28.74|30.55|29.92|30.62|32.47|33.27|34.12|34.05|33.28|32.31|32.47|31.96|32.56||33.41|32.41|32.03|30.72|30.58|30.57|30.62|31.29|30.73|29.79|29.28|29.01|29.12|29.9|29.44|29.49|29.92|30.68|29.51|28.28|28.42|29.36|29.51|29.76|29.31|29.41|30.79|32.29|31.35|31.15||31.52|30.93|31.47|32.4|32.26|33.04|33.02|33.33|33.68|33.48|33.32|33.36|33.89|33.3|32.95|32.94|32.62|33.57|33.34|33.42|33.53|33.33|33.82|32.86|32.62|32.96|33.08|32.31|31.02|30.51|30.9|31|29.86|30.59|30.49|29.54|29.34|29.47||30.43|29.7|30.33|30.21|30.08|29.77|30.07|30.68|29.99|29.73|29.45|29.48|30.31|30.25|30.85|30.14|29.94|30.4|30.27|30.46|30.13|30.57|30.83|29.99||30.32|30.33|30.83|31.02|30.62|31.27|31.57|31.43|32.81|33.33|33.48|33.26|33.1|32.99|33.18||33.27|33.25|32.63|31.71|32.76|32.86|32.47|32.32|33.08|32.66|33.09|34.25|34.47|34.04|33.92|34.4|34.37|34.53|34.99|35||35.96|36.09|35.82|35.61|35.29|35.59|35.07|35.29|34.87|34.81|34.38|33.98|34.04|34.89|34.18|33.1|32.95|33.65|32.99|32.47|31.46|31.81|31.38|30.11|29.91|29.83|29.86|29.32|29.48|31|31.62|31.42|31.33|30.45|30.26|29.84|29.51|28.66|28.26|28.2|28.73|28.35|28.72|29.67|29.8|29.76|29.15|29.27|29.65|29.68|29.92|29.38|29.2|29.34
01819|17089|/equities/red-robin-gourmet|R2000GROWTH||7.9|8.28|8.12|7.98|8.07|8.37|8.81|8.85|9.05|8.83|8.8|8.72|10.65|9.77|10.19|9.36|9.48|9.85|9.11|8.58|8.74|8.88|8.35|8.07|8.61|8.46|8.9|9.21|8.92|8.43|8.14|7.91|7.85|7.77|7.65|8.16|8.2|8.22|8.6||8.14|8.03|7.97|8.29|8.29|8.53|8.29|8.01|7.61||8.43|7.69|8.05|7.43|7.17|8.17|8.97|9.44|9.67|9.19|9.82|10.12|9.75|9.84||10.77|8.61|8|7.26|7.65|7.93|8.16|8.42|9.12|8.76|9.04|8.73|8.86|9.66|9.53|10.65|10.92|11.89|12.57|12.93|13.19|13.73|13.53|14.02|14.76|13.99|14.32|14.56|14.67|14.38||14.79|14.96|14.36|14.2|14.08|14.6|14.75|15.5|16.08|16.13|16.86|16.89|17.55|16.17|16.41|17.07|17.01|17.5|17.51|17.98|18.05|18.42|17.86|17.24|15.9|13.93|13.89|12.98|13.01|15.3|16.01|16.94|16.32|17.55|18.26|17.59|16.76|17.17||17.1|17.31|17.3|16.93|16.2|15.99|15.98|16|15.34|14.98|14.73|14.4|14.96|15.1|14.75|13.96|13.8|14.49|15.27|14.85|13.87|14.45|15.36|15.62||16.24|16.54|16.1|16.39|16.7|17.02|17.4|17.37|17.86|17.24|16.53|16.94|16.93|17.07|17.1||17.16|16.81|16.49|15.76|15.83|15.2|15.93|16.19|16.55|16.94|17.23|18.13|17.23|17.18|16.3|16.73|15.45|16.3|16.8|17.22||18.12|18.02|18.23|18.13|18.84|19.13|19.36|20.03|19.83|20.52|21.35|21.44|21.73|22.47|20.81|21.06|20.02|20.87|19.87|19.98|20.18|20.28|20.69|20.67|20.36|20.45|20.96|21.07|20.68|21.4|21.39|21.75|21.38|21.91|22.57|22.72|23.01|23.12|24.06|23.06|23.63|24.55|24.97|24.24|23.83|22.1|21.48|21.82|22.72|22.37|22.3|22.51|23.41|23.23
01820|949588|/equities/intelligent-systems|R2000GROWTH||24.23|24.5|24.25|23.92|24.39|24.45|24.35|24.28|24.34|24.43|24.8|24.9|24.8|25.47|25.16|25.11|24.6|24.68|24.7|24.12|23.82|23.31|22.9|22.72|23.27|22.73|22.87|22.42|22.25|22.55|22.5|22.09|22.73|22.69|23.62|23.76|23.67|23.4|22.48||23.16|24.41|23.8|23.8|23.75|23.8|23.18|21.75|21.33||20.68|20.77|22.35|22.04|21.8|22.21|23.87|24.64|24.77|23.61|23.65|23.58|22.62|23.46||23.75|23.06|23.01|22.42|22.57|22.46|22.97|23.34|23.35|22.74|23.7|23.73|23.85|24.64|23.53|24.68|25.74|23.88|22.74|22.95|22.79|22.97|22.81|22.78|22.94|22.89|22.78|23.65|24.73|24.08||24.3|24.11|24.51|24.19|25.05|25.4|25.6|26.39|27.8|27.51|27.4|29.14|33.14|32.03|32.06|32.22|31.71|32.14|31.9|31.45|31.55|31.09|30.58|30.03|30.25|31.25|32.07|31.24|30.66|31.26|32.47|32.86|32.21|32.22|34.04|34.58|33.5|33.36||34.12|34.5|34.15|33.26|33.9|33.6|33.63|33.68|33.51|33.81|33.55|34|34.94|36.38|37.1|35.5|33.65|34.9|36.26|36.83|35.62|36.71|37.32|37.93||38.55|38.18|37.9|38|37.4|37.39|37|37.69|39.29|38.86|38.8|39.32|38.99|40.15|40.28||40.23|39.16|39.97|39.69|39.27|39.45|40.06|38.74|39.68|41.37|41.42|42|40.67|39.84|39.77|39.7|38.63|40.56|41.54|41.35||42.65|41.76|44.01|46.62|47.64|46.88|45.9|45.49|44.17|44.75|45.59|44.55|42.94|42.77|41.96|42.19|41.03|41.71|42.33|42.46|42|41.72|41.01|41.59|41.88|41.99|41.62|40.92|41.24|40.19|40.78|40.48|40.51|41.17|43.08|41.9|41.3|41|40.53|40.61|39.87|39.19|39.11|38.95|38.84|37.92|37.65|37.67|39.03|38.2|36.53|36.29|37.39|38.6
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||1.99|2.11|1.93|1.92|2|1.94|2.13|2.08|2.11|2.11|2.14|2.12|2.32|2.24|2.25|2.23|2.15|2.19|2.17|2.08|2.12|2.13|2.1|2.17|1.97|2.02|2.23|2.15|2.31|2.56|2.5|2.36|2.43|2.49|2.43|2.51|2.49|2.4|2.38||2.37|2.26|2.38|2.46|2.55|2.63|2.71|2.37|2.22||2.69|2.47|2.69|2.56|2.73|2.87|2.88|3.03|3.02|2.98|2.98|3.09|2.99|3.08||3.08|3.08|3.06|3|3.03|2.88|2.93|2.72|2.84|2.91|2.72|2.43|2.58|2.76|2.78|2.88|2.78|2.97|2.87|2.93|2.92|3.06|3.02|3|3.1|3.05|3.17|3.16|3.16|3.1||3.32|3.26|3.12|2.97|3.09|3.15|3.22|3.24|3.34|3.42|3.41|3.77|3.95|5.39|5.24|5.45|5.47|5.61|5.59|5.76|5.87|5.37|4.98|4.94|5.08|4.86|5.1|4.58|4.62|4.05|4.69|5|5.13|5.25|5.24|4.9|4.69|4.83||4.91|5.01|5.25|5.17|4.93|5.05|5.38|5.32|5.11|5.12|5.52|5.31|5.2|5.31|5.49|5.35|5.4|5.69|5.76|6.13|5.84|5.79|5.77|5.88||6.35|6.34|6.56|6.81|6.57|6.52|7.04|7.21|7.35|7.46|7.4|7.19|7|7.12|7.07||7.07|7|6.84|6.5|6.55|6.17|6.55|6.73|6.5|6.66|6.54|6.52|6.56|6.21|6.28|6.32|6.08|6.44|7.1|7.14||7.39|7.24|7.49|7.38|7.47|7.71|7.92|8.57|8.84|8.63|8.84|8.71|8.59|8.36|8.28|8.38|8.15|8.11|7.72|7.65|7.25|7|6.99|7.22|7.27|7.11|6.91|6.47|6.73|6.72|6.89|6.99|7.11|7.27|7.28|7.45|7.77|7.68|7.96|8.02|7.87|7.88|8|8.15|8.26|8.14|8.25|8.34|8.69|8.73|8.74|8.79|8.98|8.96
01822|31050|/equities/mei-pharma-inc|R2000GROWTH||0.5315|0.5748|0.5639|0.5251|0.5348|0.5401|0.559|0.5399|0.544|0.5778|0.544|0.5191|0.5175|0.501|0.5258|0.525|0.5152|0.4935|0.4782|0.479|0.484|0.4854|0.4989|0.4915|0.5103|0.5081|0.5456|0.5655|0.5672|0.565|0.5712|0.5879|0.6129|0.6112|0.594|0.637|0.5955|0.5864|0.5401||0.58|0.605|0.6|0.619|0.6481|0.633|0.6125|0.5853|0.569||0.5463|0.5052|0.4933|0.4806|0.5201|0.569|0.63|0.6417|0.6321|0.5397|0.5275|0.4637|0.4581|0.4764||0.4381|0.4261|0.4171|0.4249|0.453|0.4856|0.466|0.4688|0.4982|0.4804|0.5178|0.5024|0.512|0.5632|0.5566|0.5923|0.57|0.61|0.5573|0.5487|0.4915|0.5242|0.5371|0.53|0.5653|0.5916|0.58|0.57|0.5486|0.54||0.5676|0.5692|0.628|0.5342|0.5617|0.5714|0.5886|0.5905|0.6313|0.5911|0.6025|0.62|0.5732|0.537|0.6307|1.81|1.8|1.84|1.8|1.78|1.89|1.84|1.7|1.71|1.81|1.96|2.01|1.99|2.01|1.97|2.06|2.17|2.07|2.16|2.12|1.97|1.96|2.03||2.06|2.07|2.19|2.16|2.02|1.94|1.83|1.91|1.92|1.84|1.8|1.74|1.8|1.93|1.93|1.91|2|2.07|2.28|2.26|2.18|2.25|2.29|2.33||2.49|2.42|2.42|2.5|2.5|2.6|2.67|2.56|2.69|2.74|2.67|2.65|2.54|2.53|2.45||2.57|2.55|2.51|2.42|2.51|2.33|2.43|2.4|2.51|2.58|2.61|2.76|2.7|2.47|2.51|2.7|3.025|3.37|2.45|2.61||2.77|2.74|2.69|2.78|2.84|2.91|3.02|3.13|3.21|3.16|2.99|3.09|3.07|3.09|3.23|3.17|2.95|2.85|2.82|2.9|2.71|2.79|2.77|2.81|2.74|2.79|2.86|2.79|2.91|2.97|3.04|3.08|3.07|3.01|3.08|2.93|2.64|2.62|2.63|2.76|2.81|2.85|2.93|2.92|2.89|2.82|2.77|2.69|2.69|2.8|2.72|2.81|2.87|2.77
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||50.65|51.35|50.79|50.5|51.31|52.21|52.52|51.37|51.8|52.49|52.57|51.99|52.48|50.65|51.51|51.3|52.32|52.56|52.41|54.41|54.92|54.91|53.68|52.145|50.48|51.09|51.98|48.73|48.01|46.78|46.71|45.63|45.75|45.58|46.43|47.18|47.37|45.46|45.12||45.05|46.62|47.15|49.17|48.19|48.01|47.25|46.98|47.65||43.87|43.85|47.02|46.81|47.47|48.26|49.57|48.94|49.97|49.08|48.71|49.94|48.95|49.46||49.43|49.99|48.85|47.4|48.61|49.11|48.1|47.76|48.63|47.25|47.43|47.04|46.63|47.58|45.8|46.8|46.54|48.66|46.73|47.2|46.38|48.03|47.33|48.17|49.5|49.14|49.4|49.52|49.81|49.63||49.3|49.63|50.15|49.85|50.76|51.99|51.16|51.65|56.21|54.5|54.47|54.75|56.35|55.11|55.07|55.35|54.69|55.61|55.89|56.05|56.93|56.29|55.05|53.71|54.53|55.31|56.81|55.58|55.03|56.23|56.89|57.56|56.07|57.2|56.95|56.95|55.51|56.22||57.04|56.29|56.9|57.2|55.44|55.93|57.3|57.53|57.73|57.96|58.09|58.89|59.91|60.28|61.87|59.66|60.91|61.45|60.5|61.96|60.57|62.18|65.3|65.64||67.55|65.87|66.01|67.3|66.73|66.78|67.73|68.51|67.97|69.08|68.3|66.78|68|68.21|68.75||67.74|66.56|64.22|63.56|64.08|63.69|63.85|65.82|65.03|68.35|69.65|70.27|70.01|69.37|70.31|70.71|70.31|67.27|69.24|71.02||72.16|72.31|73.71|73.75|74.5|74.57|74.55|72.7|73.45|71.61|70.45|71.75|70.7|72.99|70.94|71.41|70.3|68.58|67.97|68.92|68.19|68.62|69.07|67.92|68.5|67.17|68.2|67.47|65.16|65.36|64.19|64.41|65.52|64.05|64.15|63.24|64.48|63.71|65.35|63.97|63.4|63.69|65.37|64.89|66.12|64.9|64.26|64.77|65.27|67.04|67.4|67.51|67.41|68.34
01824|997802|/equities/beyondspring-inc|R2000GROWTH||1.33|1.48|1.48|1.43|1.5|1.56|1.59|1.67|1.64|1.63|1.59|1.52|1.47|1.47|1.52|1.51|1.43|1.39|1.37|1.32|1.39|1.33|1.34|1.36|1.34|1.39|1.46|1.52|1.5|1.45|1.6|1.58|1.68|1.6|1.6|1.81|1.68|1.64|1.57||1.56|1.44|1.44|1.43|1.43|1.39|1.55|1.54|1.49||1.39|1.33|1.38|1.61|1.66|1.77|1.71|2.16|1.87|1.58|1.59|1.37|1.32|1.37||1.32|1.13|1.16|1.15|1.25|1.29|1.32|1.23|1.27|1.23|1.25|1.3|1.25|1.46|1.45|1.61|1.65|1.69|1.66|1.69|1.52|1.61|1.68|1.83|1.96|1.95|1.88|1.87|1.97|2||2.19|2.43|2.24|2.22|2.37|2.55|2.53|2.48|2.66|2.4|2.2|2.3|2.39|2.3|2.22|2.26|2.28|2.33|2.2|2.31|2.01|1.86|1.73|1.68|1.86|1.99|2.11|1.99|1.97|1.99|2.16|2.31|2.33|2.41|2.52|2.48|2.42|2.58||2.65|2.69|2.9|2.96|2.85|2.97|3.12|3.2|3.07|3.15|3.07|2.99|3.09|3.38|3.23|3.01|2.83|3.12|3.32|3.29|3.28|3.51|3.55|3.7||3.88|3.8|4.25|4.38|4.26|4.53|4.5|4.51|4.74|5.01|4.53|4.65|4.37|4.5|4.5||4.92|4.84|4.59|4.51|4.58|4.24|4.32|4.07|4.21|4.18|4.51|4.84|4.67|4.11|4.02|4.44|4.93|12.77|13.01|14.35||13.28|12.66|12.92|13.25|13.32|13.95|14.28|14.82|14.8|14.93|14.69|15.41|14.88|15.18|15.76|15.52|14.72|14.66|13.82|14.17|13.87|15.21|15.45|15.99|16.37|16.75|16.66|16.13|16.55|16.84|16.71|15.6|15.21|14.96|14.97|14.81|14.66|15.07|15.39|15.76|15.72|15.09|15.7|15.43|15.35|15.15|15.82|15.36|22.91|22.51|22.97|22.56|23.43|24.44
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||28.37|29.11|29.16|28.73|29.09|28.86|28.81|28.63|28.53|28.44|28.7|28.14|28.17|27.91|28.73|28.67|29.09|29.07|28.86|29.2|28.86|28.7|28.81|28.56|28.78|28.62|28.89|28.69|28.3|27.64|27.27|26.26|26.35|26.1|25.93|26.27|26.19|26.09|25.87||25.81|25.15|24.81|24.93|24.87|25.26|25.02|24.96|24.9||25.3|25.12|25.71|25.14|25.36|26.28|26.31|26.56|26.69|26.57|26.45|26|25.47|25.38||25.85|25.57|25.76|25.52|25.98|26.2|26.13|26.13|26.54|25.93|26.11|25.68|25.41|25.83|25.21|26|26.28|26.47|26.17|26.01|26.27|26.57|26.37|26.7|27.3|27.44|27.68|28.03|27.61|27.47||27.74|27.43|26.8|27.29|27.44|28.17|28.64|29.34|29.17|28.85|28.78|28.75|29.1|28.79|29|28.38|27.81|27.87|27.66|27.63|27.74|27.34|26.73|26.48|27.01|26.51|26.61|25.58|25.37|25.54|25.87|25.85|25.63|25.63|26|26.18|26.05|26.4||26.62|26.58|26.81|26.59|26.31|26.46|26.53|26.41|26.49|26.25|26.21|26.27|26.81|27.02|28.05|27.19|26.53|26.62|26.86|27.4|26.17|26.11|26.25|26.46||27.18|27.08|27.43|27.89|27.96|28.05|28.36|27.88|28.33|28.79|28.75|28.77|28.25|28.22|28.59||28.71|28.4|28.36|27.8|28.04|27.99|28.31|28|27.89|28.31|28.53|28.51|28.44|28.28|28.25|28.48|27.47|27.87|28.22|28.98||30.17|30.45|29.85|30.59|30.81|31.13|31.2|31.15|30.86|30.64|30.43|29.06|29.95|30.69|30.68|31.03|31.42|31.96|30.57|30.75|30.6|29.94|29.17|28.89|29.28|27.3|27.65|27.42|27.4|27.23|26.87|26.8|26.3|26.76|27.13|26.78|27.35|27.36|27.71|26.91|27.09|26.99|27.92|27.16|27.12|26.22|25.8|25.93|26.48|26.38|26.41|26.63|27.14|25.63
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||8.98|9.37|9.06|8.89|8.81|8.87|9|9.06|9.27|9.26|9.22|8.9|9.05|8.67|8.65|8.6|8.64|8.8|8.75|8.36|8.19|8.19|8.15|7.99|7.96|8.72|8.83|8.53|8.22|8.27|8.21|8.2|7.91|7.9|7.71|9.16|9.3|8.6|8.32||8.46|8.59|8.3|8.3|8.46|8.27|8.24|7.81|7.92||7.7|8.03|8.63|8.72|9.04|9.61|9.67|9.17|9.02|8.34|8|8.01|7.89|8.06||8.2|8|7.52|7.15|7.68|7.63|7.54|7.39|7.12|6.56|6.44|6.1|6.17|6.39|6.19|6.09|6.24|6.45|6.34|6.14|5.92|6.31|6.18|6.4|6.82|6.88|7.13|7.35|7.57|7.25||7.51|7.54|7.58|7.83|8.25|8.63|8.71|8.46|8.37|8.17|8.17|8.26|9.12|8.94|8.96|9.14|9.23|9.62|9.63|10.09|9.99|9.56|9.07|9.1|9.53|9.97|9.92|9.72|9.72|9.78|9.77|10.06|10.04|10.01|9.77|8.95|8.54|8.15||8.13|9.03|8.93|8.55|8.43|8.57|10.57|10.6|10.67|11|11.15|11.01|11.08|11.41|10.91|10.56|9.8|10.14|10.32|10.55|10.46|10.77|10.97|11.17||11.98|11.71|12.11|12.4|11.91|12.11|12.3|12.49|12.98|13.59|13.35|13.33|13.38|13.71|13.91||13.99|13.76|13.29|13.47|13.94|13.87|14.12|14.03|14.4|15.22|15.71|15.82|15.8|15.16|13.07|13.73|14.37|14.72|14.62|15.26||15.28|14.52|15.28|16.11|16.88|16.63|16.98|16.62|15.83|15.48|15.24|15.69|16.14|15.13|15.93|16.45|16.7|16.34|16.85|16.76|16.92|16.93|17.55|17.29|17.34|18.14|19.35|18.91|17.97|16.94|18.83|20.15|20.2|20.76|21.31|21.22|21.82|21.97|22.21|21.86|21.98|21.75|22.39|22.63|23.35|22.76|22.82|23.95|23.15|24.25|26.77|26.55|26.65|27.53
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||7.7|7.94|7.85|7.99|7.7|7.85|8.15|8|7.96|8.11|7.97|7.96|8.22|8.1|8.18|7.89|8.01|9.93|9.86|9.89|9.77|9.8|9.77|9.71|9.98|9.88|9.92|9.59|9.75|9.73|9.73|9.5|9.65|9.56|9.75|10.05|9.8|9.58|9.53||9.67|9.63|9.52|9.02|9.17|9.61|8.86|8.55|8.6||8.76|8.78|8.88|8.94|9.2|9.36|9.79|10.12|10.04|9.56|9.47|9.45|9.05|9.67||9.61|9.35|8.73|8.59|8.86|8.49|8.45|8.45|8.58|8.09|8.42|8.23|8.05|8.88|8.29|9.33|9.28|8.08|8.33|8.2|7.93|7.43|7.08|7|7.25|7.51|7.82|8.17|8.03|8.12||8.47|8.28|8.45|8.68|8.78|9.21|9.25|9.53|9.89|9.86|9.8|9.9|9.75|9.72|9.75|10.43|10.82|11.05|11|11|10.89|10.9|10.85|10.45|10.39|10.4|10.83|10.67|10.71|11.2|11.25|11.34|11.32|11.49|11.32|10.87|10.9|11.03||10.77|10.24|10.83|10.8|10.56|10.55|10.5|14.28|15|14.96|14.99|14.98|14.99|15.05|15.1|15.24|15.01|15.04|15.14|15.55|15.43|15.88|15.83|15.68||16.16|16.4|16.11|16.07|15.98|15.77|16.36|16.72|17.02|17.39|17.03|16.81|16.82|16.5|16.9||16.91|16.67|16.61|16.27|16.46|16.13|17.03|17|17.01|17.1|17.36|17.5|16.73|16.17|15.94|16.01|15.99|16.55|17.1|17.07||17.81|17.75|17.69|17.87|18.47|18.5|17.78|17.85|15.95|16.54|16.53|15.75|16.26|16.58|16.64|16.86|16.09|16.37|16.63|15.63|14.85|14.97|14.51|14.39|14.41|14.06|13.24|13.1|12.87|12.9|12.75|12.83|13.07|13.23|13.51|13.39|13.33|13.28|13.45|13.03|13.14|13.12|12.96|13.02|13.13|12.88|12.74|12.85|12.87|13.55|13.45|13.54|13.93|13.72
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||10.72|11.03|10.84|10.75|10.79|11.09|11.23|11.09|11.3|11.2|11.22|11.05|10.98|10.77|10.83|10.69|10.74|11|10.98|11.32|11.24|11.01|10.92|10.86|10.63|10.68|10.72|10.66|10.48|10.23|10.3|10.15|10.33|10.29|10.31|10.34|10.32|10.19|10.23||10.22|10.06|10.07|10.04|10.32|10.35|10.12|10.28|10.33||10.27|10.18|10.42|10.39|10.32|10.99|11.54|11.71|12.06|11.99|11.62|11.97|11.68|11.79||8.3|8.08|8.06|8.07|8.07|7.88|8.08|8.19|8.25|7.89|7.92|7.75|7.92|8.02|8.16|8.4|7.94|8.18|8.05|8.19|8.21|8.55|8.34|8.4|8.64|8.8|8.75|8.77|8.65|8.39||8.41|8.4|8.29|8.41|8|8|8.18|8.2|8.2|8.23|8.2|8.11|8.19|7.99|8.16|8.08|8.03|8.35|8.33|8.2|8.24|8.06|8.1|8.05|8.15|8.21|8.12|8.14|8.03|8.02|7.89|7.89|7.69|7.66|7.85|7.79|7.69|7.9||8.02|8.01|8.17|8.12|7.96|8.05|7.97|8.2|8.17|8.1|8.11|8.11|8.11|8.17|8.2|8.16|7.92|7.99|8.22|8.33|8.29|8.28|8.59|8.57||8.61|8.63|8.47|8.68|8.92|8.85|8.73|8.71|8.87|8.66|8.71|8.67|8.82|8.7|8.79||8.6|8.57|8.42|8.21|8.29|7.69|7.58|7.21|7.41|7.63|7.61|7.77|7.61|7.66|7.56|7.62|7.58|7.69|7.79|7.94||8.33|8.23|8.46|8.34|8.52|8.58|8.58|8.55|8.61|8.92|9.04|9.09|9.08|8.97|8.81|8.62|8.4|8.57|8.56|8.51|8.31|8.32|8.32|8.32|8.38|8.63|8.75|8.78|9.4|12.17|12.14|12.36|12.21|11.96|12.08|11.8|11.76|11.8|11.71|11.87|11.87|11.85|12.01|11.86|12.11|11.91|11.72|11.58|11.75|11.57|11.51|11.32|11.4|11.51
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||4.08|4.21|4.25|4.12|3.96|3.95|4.14|3.95|3.82|3.83|4.14|4.08|3.89|3.88|3.76|3.72|3.6|3.64|3.91|4.3|4.38|4.18|4.39|4.11|4|3.79|3.85|4.09|4.08|3.85|3.74|3.64|3.84|3.78|3.96|3.99|3.96|3.72|3.77||4.02|4.06|4.11|4.34|4.37|4.17|3.9|4.24|4.34||4.25|4.29|4.61|4.73|4.82|5.22|5.51|5.57|5.73|5.58|5.5|5.45|5.47|5.02||5.33|5.36|5.17|4.9|4.79|4.29|4.29|4.33|4.6|4.37|4.15|3.96|4.03|4.09|3.99|4.51|4.57|4.57|4.4|3.7|3.68|3.71|3.66|3.57|3.61|3.74|3.92|4.18|4.16|4.38||4.23|4.21|4.08|3.9|4.02|3.87|3.73|3.79|3.99|3.92|4.11|3.88|3.78|3.59|3.84|3.75|3.76|3.79|3.71|3.34|3.4|3.06|3.08|3.18|3.5|3.59|3.53|3.82|3.7|3.48|3.35|3.31|3.1|3.2|2.94|2.98|2.81|2.74||2.76|2.91|2.9|2.86|2.9|3.02|2.86|2.82|2.75|2.87|2.92|2.94|2.96|3.04|2.93|3|2.92|3.01|3.13|2.94|2.88|3.03|3.15|3.2||3.2|3.11|3.14|3.2|3.03|3.09|3.12|3.07|3.09|3.04|2.84|2.76|2.73|2.76|2.87||2.8|2.81|2.8|2.58|2.64|2.4|2.51|2.43|2.43|2.57|2.57|2.61|2.67|2.54|2.51|2.62|2.5|2.61|2.81|2.79||2.94|2.97|2.84|2.86|3.01|3.13|3.25|3.27|3.36|3.39|3.43|3.6|3.73|3.85|3.58|3.64|3.62|3.41|3.23|3.32|3.22|3.51|3.53|3.39|3.39|3.46|3.53|3.47|3.47|3.59|3.61|3.51|3.58|3.42|3.18|3.04|3.28|3.29|3.17|3.12|3.11|3.18|3.28|3.08|3.08|2.87|2.8|2.84|3|2.99|3.1|2.97|3.18|2.96
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||55.6|58.31|57.59|58.34|58.97|60.89|62.15|63.71|63.43|64.04|64.89|62.44|62.29|62.01|62.07|62.04|63.18|64.48|63.96|65.34|66.54|65.37|61.97|62.66|62.98|63.03|62.2|62.06|61.43|59.33|59.39|58.64|59.48|59.22|58.89|59.77|60.79|61.47|62.28||63.18|62.51|61.8|61.62|62.55|60.86|61.38|58.86|58.26||59.15|58.4|60.78|60.99|61.01|65.78|68.27|70.69|73.19|72.84|74.17|75.73|74.74|73.48||74.42|72.11|71.74|72.2|71.63|70.99|71.12|72.3|73.88|72.93|74.47|73.95|75.77|74.45|71.91|76.16|77.36|81.21|83.7|82.13|89.16|95|92.84|93.29|89.56|89.28|90.08|90.95|88.54|85.88||87.05|86.71|84.75|84.65|87.16|88.55|90.14|88.14|89.73|92.03|90.31|90.44|92.45|89.09|88.23|87.2|87.04|88.07|86.78|87.75|88.08|86.4|86.75|87.71|89.13|88.33|89.87|88.68|90.76|91.28|87.84|86.52|83.63|84.97|87.27|83.86|84.79|84.66||84.66|83.88|86.03|81.59|78.54|78.86|77.8|77.41|76.38|77.85|77.57|78.21|79.01|78.22|79.3|77.84|74.8|75.8|77.06|78.48|78.03|78.4|79.87|82.44||82.46|82.79|80.1|78.82|79.62|79.19|80.91|81.54|82.63|82.23|83.83|82.74|82.48|81.53|80.96||78.71|79.41|78.79|78.18|78.47|77.18|77.87|76.36|78.29|78.09|77.89|79.48|78.96|79.01|77.43|76.8|73.47|74.58|77.01|76.18||78.85|77.86|76.92|76.64|77.74|77.53|78.7|79.66|77.78|76.4|75.39|74.9|74.74|74.6|71.24|72.31|71.18|70.62|70.82|70.84|70.65|70.71|71.5|70.84|69.43|68.52|66.46|65.88|65.88|66.49|65.24|64.86|63.22|63.5|64.25|63.85|63.06|63.13|62.6|61.88|62.41|62.1|62.81|63.11|62.72|62.51|61.66|62.03|62.14|62.03|62.45|62.67|62.5|63.45
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||11.35|12.88|13.78|13.71|12.93|13.18|15.59|15.45|16.88|17.65|18.24|17.19|16.36|14.11|14.43|14.17|13.42|13.28|12.96|12.27|12.99|13.2|12.32|10.11|11.57|12.42|13.49|12.47|12.9|9.76|8.04|8|7.76|7.67|7.81|8.51|7.01|5.65|6.07||5.54|5.34|5.8|6.43|6.85|7.42|7.05|6.75|7.22||6.61|6.57|6.87|6.94|6.65|7.54|7.66|8.53|8.69|8.93|8.8|9.34|9.22|10.23||10.27|9.85|9.27|9|9.93|9.77|10.35|10.16|11.09|10.32|11.39|10.15|9.98|11.8|12.08|14.95|15.9|17.76|16.78|16.66|15.6|16.86|16.72|17.1|18.72|18.15|19.32|20.72|21.5|20.9||21.23|22.3|21.16|21.92|22.68|23.77|24.185|26.26|28.92|28.54|27.95|29.56|31.14|31.27|28.89|30.33|29.25|29.44|27.63|27.92|26.66|24.23|22.41|21.41|22.49|24.75|25.68|22.35|21.48|22.82|24.66|26.88|26.08|25.35|23.07|22.96|21.04|22.53||23.89|25.72|28.4|28.63|25.55|26.93|28.82|28.99|26.33|25.575|23.51|21.21|23.02|25.03|23.54|21.97|19.79|21.46|22.18|22.9|22.055|24.83|24.85|26.07||28.59|28.1|30.36|29.58|28.93|28.49|29.3|29.62|34.13|32.89|32.86|34.39|33.91|35.14|39.4||38.13|34.13|34.43|32.47|33.855|35.51|38.73|37.33|36.84|40.44|41.37|46.64|45.7|41.81|41.64|49.07|50.79|51.07|51.39|49.2||52.39|52.12|49.57|54.68|51.46|50.95|55.37|55.4|75.92|70.69|64.84|76.09|75.3|63.82|64.29|64.66|63.34|55.51|52.24|50.39|50.04|52.86|54.69|49.46|50.91|53.07|53.91|51.45|48.89|43.59|43.79|40.86|42.96|39.49|38.42|38.96|37.19|33.63|33.17|31.58|30.61|32.75|35.17|36.18|37.7|35.7|33.24|33.89|35.84|36.34|37.05|34.68|35.59|35.74
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||43.49|44.65|43.76|43.87|44.13|46|46.62|46.45|47.52|46.36|45.92|45.08|45.01|43.08|42.8|42.45|42.27|42.14|41.75|42.1|41.76|41.02|40.58|39.45|39.64|39.25|40.23|39.77|38.82|37.36|36.31|35.02|35.48|36.41|36.28|35.99|36.36|36.06|36.63||36.1|35.85|36.61|36.78|37.23|36.73|35.14|34.98|35.31||34.82|34.31|36.41|35.77|35.93|37.44|38.3|39.41|39.75|39.3|39.25|39.63|38.61|38.65||38.68|38.15|37|36.3|36.65|35.29|35.32|35.85|36.78|35.24|35.62|35.05|34.86|35.19|36.59|37.68|37.43|39.59|38.64|38.49|37.88|41.36|39.96|40.73|42.76|42.18|42.37|42.38|42.25|40.58||40.49|41.02|40.6|40.31|40.38|41.54|41.57|43.47|44.37|46.03|46.39|46.68|48.56|47.31|46.78|46.83|46.54|48.79|48.22|49.62|49.06|49.58|47.63|47.35|48.55|48.92|48.31|46.74|47.22|50.15|52.41|54.69|51.25|54.74|54.11|52.14|52.77|53.85||54.12|54.15|56.01|56.24|54.35|55.02|55.6|55.69|55.79|53.98|53.08|52.97|50.77|52.48|51.5|51.18|50.26|52.56|54.61|55.39|53.87|53.74|54.38|58.5||60.46|60.52|60.2|59.91|59.59|60.53|59.49|57.27|59.13|56.84|55.91|55.41|56.16|56.2|55.81||55.05|54.12|53.11|52.28|53.41|53.75|54.35|54.41|54.92|56.33|55.91|57.44|57.69|57.75|56.14|58.02|55.58|56.61|57.81|58.09||62.14|62.06|61.28|59.53|60.09|59.32|59.81|59.84|59.23|59.5|60.77|60.41|60.19|60.19|58.41|57.83|55.38|53.92|53|52.11|51.04|52.83|52.91|53.17|53|53.56|53.09|53.23|54.23|54.78|53.52|53.72|53.58|53.85|53.88|52.78|53.72|53.58|52.65|51.54|50.46|48.66|48.67|46.65|46.61|45.66|44.69|44.87|45.74|45.22|45.76|45.02|46.21|45.62
01833|52674|/equities/chromadex-corp|R2000GROWTH||1.48|1.61|1.55|1.5|1.48|1.56|1.63|1.64|1.67|1.76|1.69|1.66|2.06|1.92|1.99|1.89|1.82|1.79|1.75|1.68|1.72|1.67|1.77|1.75|1.89|1.91|2.01|1.92|1.69|1.7|1.79|1.78|1.8|1.72|1.72|1.9|1.88|1.79|1.78||1.67|1.67|1.75|1.79|1.86|1.92|2.11|1.94|1.84||1.64|1.64|1.74|1.8|1.77|2.11|2.3|2.33|2.14|1.91|1.9|1.88|1.78|1.9||1.8|1.75|1.7|1.69|1.81|1.91|1.76|1.73|1.83|1.59|1.69|1.64|1.63|1.8|1.71|1.77|1.83|1.97|1.93|1.99|1.89|2|1.91|1.9|1.98|1.95|1.99|2.17|2.17|2.04||2.14|2.23|2.15|2.3|2.34|2.47|2.5|2.62|2.7|2.55|2.46|2.58|2.62|2.39|2.37|2.52|2.51|2.47|2.47|2.61|2.45|2.17|2.02|2.085|2.31|2.36|2.72|2.6|2.5|2.55|2.75|3.04|2.79|2.73|2.62|2.59|2.47|2.62||2.71|2.67|2.75|2.77|2.6|2.7|2.83|2.88|2.6|2.57|2.5|2.47|2.61|2.86|2.81|2.59|2.65|2.76|2.81|2.79|2.76|2.95|2.76|2.85||3.01|3.1|3.15|3.25|3.27|3.31|3.46|3.53|3.77|3.92|3.74|3.88|3.76|3.85|4.01||4.13|4.11|4.13|3.91|4.22|4.09|4.17|4.08|4.24|4.4|4.54|4.74|4.62|4.42|4.35|4.61|4.53|4.69|4.75|4.91||5|4.94|5.12|5.39|5.49|5.77|5.97|6.13|6.13|6.16|6.11|6.28|6.43|6.23|6.24|6.55|6.41|6.42|6.19|6.15|6.13|6.2|6.41|6.38|6.27|6.39|6.15|5.86|6.36|6.7|6.61|6.63|6.51|6.18|6.21|6.05|6.3|6.03|6.19|6.27|6.05|6.3|6.76|6.45|6.69|6.64|6.64|6.5|6.77|6.32|6.67|6.96|7.29|7.66
01834|16552|/equities/luna-innovations|R2000GROWTH||5.89|5.95|5.72|5.68|5.56|5.99|6.21|6.2|6.37|6.42|6.28|6.26|6.67|6.52|6.52|6.17|6.38|6.4|6.3|6.33|6.47|6.32|6.39|6.16|6.18|6.16|6.33|6.23|6.06|5.86|6.09|5.94|5.86|5.68|5.63|5.86|5.92|5.57|5.73||5.56|5.83|5.88|5.55|5.79|6.13|5.49|5.04|5.01||4.96|4.98|5.41|5.41|5.39|5.88|6.26|6.27|6.54|6.26|6.12|6.23|5.9|6.04||6.14|5.87|5.65|5.75|5.65|5.39|5.63|5.79|6.14|5.63|5.38|5.18|5.16|5.33|5.05|5.23|5.41|5.7|5.52|5.6|5.52|5.69|5.65|5.58|5.9|5.86|6.05|5.98|6.38|6.24||6.24|6.54|6.58|6.63|6.87|6.94|7.19|7.36|7.45|7.49|7.71|7.74|8.02|7.45|7.3|7.6|7.4|7.51|7.6|7.95|7.76|7.36|7.25|7.59|6.67|6.68|6.84|6.4|6.16|6.37|6.65|6.85|6.59|6.83|6.85|6.81|6.54|6.81||6.9|7.09|7.34|7.25|6.87|6.89|7.18|7.21|7.21|7.16|7.16|7.15|7.22|7.26|7.29|6.78|6.69|6.81|6.72|7.02|6.85|7.06|6.77|7.03||7.4|7.47|7.66|7.56|7.42|7.48|7.735|8.06|8.4|8.46|8.44|8.52|8.33|8.32|8.44||8.46|8.31|8.3|8.3|8.38|8.44|8.68|8.56|8.63|8.77|8.84|9.08|8.72|8.35|8.43|8.45|8.21|8.37|8.37|8.55||8.98|8.88|9.01|9.45|9.38|9.295|8.49|9.28|9.61|9.77|9.77|9.74|9.76|9.9|9.83|9.89|9.6|9.98|9.74|9.4|9.21|9.31|9.32|9.41|9.33|9.2|9.07|8.82|8.97|8.93|8.7|8.68|8.75|8.9|9.04|8.95|9|9.11|9.4|9.5|9.68|9.75|9.88|9.81|9.87|9.63|9.59|9.57|9.96|10.26|10.21|10.2|10.44|10.47
01835|48662|/equities/ampio-pharm|R2000GROWTH||0.092|0.0943|0.0931|0.0864|0.0906|0.0925|0.0951|0.1031|0.103|0.107|0.1037|0.104|0.0997|0.0961|0.1086|0.1092|0.1152|0.1034|0.1562|0.155|0.152|0.1577|0.1565|0.1457|0.163|0.1744|0.1784|0.18|0.1737|0.1657|0.1659|0.163|0.1651|0.1739|0.17|0.1825|0.1683|0.1639|0.1582||0.16|0.168|0.1823|0.1653|0.161|0.1784|0.201|0.191|0.19||0.162|0.1644|0.1739|0.2037|0.2224|0.1835|0.2263|0.2394|0.1995|0.1871|0.1788|0.19|0.1772|0.1828||0.171|0.1663|0.163|0.1715|0.1804|0.187|0.1923|0.1801|0.2|0.2035|0.2182|0.2134|0.2021|0.233|0.22|0.2312|0.244|0.27|0.2378|0.22|0.2302|0.212|0.2501|0.2611|0.289|0.2815|0.2478|0.3401|0.3582|0.3677||0.4|0.4107|0.3959|0.4073|0.4374|0.4374|0.4459|0.4521|0.4673|0.4569|0.47|0.46|0.48|0.495|0.5104|0.556|0.4293|0.431|0.4282|0.42|0.4533|0.44|0.4179|0.4218|0.4362|0.4693|0.49|0.42|0.4302|0.4721|0.5182|0.502|0.455|0.4999|0.46|0.4513|0.43|0.44||0.459|0.4753|0.5099|0.5178|0.4802|0.5056|0.5|0.5295|0.51|0.501|0.4942|0.473|0.49|0.5364|0.5176|0.5|0.4869|0.48|0.48|0.48|0.48|0.495|0.5333|0.4985||0.494|0.48|0.5|0.5436|0.54|0.5259|0.5341|0.55|0.5807|0.6161|0.57|0.56|0.5586|0.56|0.59||0.6312|0.631|0.6716|0.67|0.71|0.6136|0.6602|0.5801|0.6554|0.9904|0.98|1.02|1.05|1.02|0.97|1.07|1.1|1.13|1.09|1.16||1.21|1.11|1.14|1.24|1.15|1.27|1.29|1.31|1.35|1.39|1.54|1.63|1.59|1.61|1.61|1.66|1.56|1.55|1.56|1.62|1.53|1.52|1.58|1.62|1.68|1.71|1.63|1.63|1.7|1.7|1.67|1.69|1.64|1.59|1.62|1.62|1.6|1.56|1.62|1.66|1.64|1.69|1.77|1.78|1.79|1.74|1.73|1.64|1.8|1.7|1.71|1.44|1.56|1.5
01836|17278|/equities/stereotaxis|R2000GROWTH||2.44|2.47|2.36|2.26|2.26|2.33|2.45|2.6|2.62|2.48|2.26|2.21|2.22|2.09|2.57|2.56|2.45|2.49|2.33|2.09|2.09|2.13|2.18|2.19|2.15|2.21|2.34|2.16|2.14|2.08|2.2|2.22|2.19|2.17|2.06|2.04|2.04|1.91|1.88||1.85|1.84|1.9|1.82|1.91|1.99|2.1|1.94|1.89||1.82|1.81|1.93|1.9|2.01|2.15|2.2|2.22|2.29|2.14|2.05|2.1|1.93|2.01||2.21|1.95|1.83|1.79|1.88|1.79|1.75|1.78|1.9|1.79|1.87|1.75|1.76|1.91|2.01|2.18|2.29|2.49|2.55|2.51|2.5|2.62|2.66|2.85|2.9|2.76|2.89|3.11|3.18|3.28||3.46|3.56|3.36|3.47|3.61|3.52|3.52|3.62|3.69|3.71|3.73|3.64|3.75|3.63|3.55|3.82|3.66|3.86|3.73|3.96|3.83|3.58|3.22|3.11|3.15|3.33|3.37|3.22|3.39|3.52|3.53|4.8|4.62|4.62|4.8|4.75|4.5|4.64||4.84|4.91|5.18|5.2|5.12|5.03|4.97|5.34|5.28|5.21|5.15|5.02|5.33|5.47|5.51|5.14|5.05|5.26|5.36|5.25|5.15|5.17|5.19|5.36||5.73|5.64|5.81|6.09|5.83|6.16|6.47|6.63|6.1|6.44|6.2|6.22|6.18|6.3|6.4||6.26|6.06|5.92|5.73|5.81|5.47|5.75|5.57|5.87|6.12|6.22|6.62|6.04|5.89|5.87|6|6|5.87|5.89|5.95||6.26|6.12|6.12|6.44|6.51|6.65|6.84|6.65|6.52|6.74|5.56|5.83|6.19|6.09|6.16|6.35|6.15|6.08|5.9|5.86|5.75|5.88|5.78|5.8|6.09|6.02|5.89|5.73|5.93|5.92|5.7|5.63|5.14|5.19|5.29|5.3|5.46|5.28|5.46|5.38|5.34|5.55|5.88|5.76|6.11|5.91|5.83|5.89|5.82|5.68|5.71|5.62|5.79|5.84
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||214.65|226.31|225.45|226.7|225.12|230.17|238|238.85|239.28|234.14|233.26|225.45|226.4|221.76|229|224.05|222.89|224.4|222.31|229.15|222.15|218.6|212.58|209.74|207.66|208.3|210.97|211.39|213.06|203.94|206.4|203|201.61|200.35|197.56|200.25|202.96|199.52|202.8||198.77|195.57|194.53|193.46|201.05|202.6|197.64|192.78|195.7||192.5|188.72|196.91|196.21|194.39|192.37|200.62|198.25|203.23|201.55|197.13|197.16|192.94|197.8||195.74|196.97|193.24|188.87|189.74|190.01|192.08|195.2|206.81|204.48|208.87|211.9|207.5|206.99|214.66|206.33|206.42|216.7|206.46|204.21|203.2|208.69|202.19|207.98|217.74|218.77|222.04|223.4|226.98|225.25||222.44|217.84|216|216.38|222.2|221.05|216.1|214.7|216.78|216.75|220|226.06|234.33|225.16|226.25|227.25|232.59|235.61|235|232.19|231|230.59|230|226.66|222.64|226.55|227.6|221.47|224.4|225.26|228.4|233.68|231|226.22|233.98|230.25|220.46|216.6||220.42|219.67|222.6|217.67|211.95|212.18|215.78|226.16|222.65|221.95|216.8|216.6|221.4|223.6|215.42|212.67|212.85|213.1|221.1|224.48|215|211.68|217.39|219.1||224.02|222.01|226.15|234.17|232.16|233.76|241.68|240.96|251|248.7|248.29|244.7|245.05|247.86|250.1||241.88|240.96|239.01|236.87|242.63|240.73|243.31|242.58|253.54|261.32|262.78|266.39|264.99|257.96|256|258.03|254.41|252.1|265.32|267||266.95|266.12|267.62|264.8|272.14|269|267.87|269.9|259.9|253.76|249.26|255.42|260.01|256.89|247.95|248.98|236.21|237.15|232.82|227.75|224|226|218|218|219.25|218.67|215.56|218.9|215.86|218.6|210.25|204.98|206.4|208.86|212|212.17|215.5|215.49|218.2|215.03|220.19|217.4|223.55|216.33|217.79|214.67|211.6|211.37|213.91|204.31|201.4|200.56|204.9|204.35
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||1.24|1.32|1.33|1.29|1.27|1.27|1.37|1.23|1.41|1.56|1.36|1.21|1.12|1.04|1.1|1.06|0.9357|0.88|0.8351|0.8266|0.813|0.8539|0.8432|0.8165|0.818|0.8401|0.86|0.857|0.85|0.8258|0.835|0.8263|0.834|0.81|0.82|0.8359|0.8471|0.8078|0.7979||0.7696|0.78|0.803|0.8498|0.86|0.88|0.8905|0.8385|0.83||0.7939|0.7641|0.7875|0.775|0.766|0.8212|0.9135|0.917|0.8853|0.8279|0.825|0.7595|0.7|0.7474||0.7375|0.7053|0.7098|0.7096|0.7392|0.7426|0.7407|0.7301|0.7779|0.78|0.7739|0.75|0.7324|0.825|0.8058|0.8495|0.8563|0.9|0.9|0.8581|0.8077|0.888|0.8765|0.9|0.976|1|1.03|0.9237|0.9167|0.8959||0.9701|1.03|1.04|1.11|1.14|1.22|1.27|1.3|1.4|1.31|1.29|1.26|1.36|1.26|1.33|1.35|1.36|1.2|1.15|0.8979|0.8497|0.77|0.7322|0.714|0.7598|0.7916|0.8191|0.7385|0.7688|0.6941|0.73|0.7375|0.7513|0.68|0.7112|0.7236|0.6634|0.7572||0.7383|0.7577|0.7876|0.7282|0.6711|0.7135|0.6709|0.6799|0.6336|0.6707|0.6509|0.6258|0.7209|0.7853|0.7013|0.6942|0.628|0.946|0.9895|0.9749|0.95|1.01|1.07|1.05||1.13|1.1|1.15|1.19|1.16|1.16|1.22|1.27|1.43|1.59|1.27|1.35|1.29|1.33|1.4||1.52|1.49|1.5|1.52|1.52|1.5|1.5|1.4|1.45|1.42|1.54|1.55|1.53|1.38|1.37|1.58|1.68|1.58|1.58|1.69||1.76|1.76|1.72|1.78|1.8|1.92|2|2|2.05|2.05|2.04|2.11|2.18|2.21|2.42|2.22|2.06|1.93|1.83|1.94|1.8|1.89|1.96|1.99|1.99|1.96|2.05|2|1.96|2.02|1.97|1.94|1.99|1.97|2|1.95|2.01|2.06|2.2|2.18|2.23|2.32|2.42|2.37|2.4|2.31|2.34|2.32|2.43|2.33|2.27|2.15|2.24|2.21
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||0.656|0.7181|0.6998|0.66|0.8149|0.8847|0.9114|0.9801|1|1.11|0.9821|1.22|1.3|1.08|1.38|1.39|1.06|1.06|0.9896|0.9313|0.74|0.7376|0.7231|0.794|0.8439|0.851|0.8725|0.843|0.841|0.8263|0.837|0.833|0.819|0.8416|0.8512|0.89|0.869|0.8484|0.8777||0.84|0.8377|0.8374|0.881|0.9478|0.995|1.01|0.9252|0.9||0.874|0.8956|1.01|0.9879|1.06|1.11|1.21|1.22|1.17|1.02|1.04|1.01|0.96|0.97||0.9999|1.05|1.1|1.12|1.25|1.28|1.3|1.32|1.3|1.17|1.19|1.29|1.28|1.41|1.29|1.26|1.35|1.44|1.45|1.51|1.42|1.48|1.39|1.43|1.61|1.42|1.65|1.73|1.73|1.84||1.99|2.11|2.14|2.16|2.3|2.13|2.12|2.21|2.22|2.17|2.22|2.14|2.27|2.295|2.41|2.64|2.46|2.37|2.28|2.37|2.3|2.25|2.13|2.08|2.31|2.4|2.51|2.43|2.55|2.64|2.7|2.87|2.76|2.83|2.84|2.75|2.64|2.67||2.83|2.99|3.25|3.25|3.02|3.15|3.21|3.1|2.89|2.74|2.71|2.63|2.75|2.89|2.81|2.52|2.48|2.57|2.66|2.7|2.69|2.78|2.78|2.82||3.03|3.1|3.19|3.31|3.38|3.1|3.18|3.22|3.46|3.55|3.67|3.55|3.61|3.51|3.52||3.72|3.65|3.73|3.6|3.74|3.7|4.01|3.85|3.9|3.94|4.21|4.28|4.27|4.02|3.81|4.03|3.83|4.02|4.02|4.115||4.38|4.29|4.3|4.55|4.64|4.96|4.72|5.18|5.58|5.75|5.3|5.58|5.67|5.76|5.84|6.08|6|5.85|5.86|5.65|5.63|5.79|5.74|5.56|5.85|5.87|5.76|5.39|5.65|5.75|5.77|5.78|5.52|5.68|5.83|5.73|5.53|5.39|5.56|5.73|5.33|5.38|5.67|5.68|5.82|5.56|5.6|5.79|5.94|6.01|6.13|6.07|6.04|6.27
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||19.56|20.52|19.95|19.94|20|20.5|20.76|20|20.13|20.16|20.52|20.38|20.56|19.4|19.73|19.08|19.28|19.07|18.06|18.35|18.85|18.85|18.19|17.15|16.85|16.61|17.5|16.67|15.72|14.99|15.33|15.1|15.1|15.31|15.52|15.91|15.91|14.8|15.32||15.21|14.65|15.16|15.22|15.46|15.5|15.45|14.79|14.55||14.9|14.43|14.84|13.9|13.7|14.13|15|15.15|15.23|14.67|14.45|15.27|14.51|14.29||14.66|13.77|13.34|13.18|13.68|13.1|12.98|13.22|14.02|13.51|14.18|13.02|12.89|13.85|13.62|13.62|16.15|16.81|16.4|16.27|15.27|15.99|15.28|15.65|15.97|15.32|15.68|16.37|17.07|17.03||16.95|20.32|20.21|20.47|20.63|21.35|21.59|21.96|23.12|22.9|23.64|22.82|24.26|23.79|23.32|24.37|24.24|25.29|25.21|25.71|25.52|24.49|23.31|22.37|22.47|23.79|23.59|22.62|21.36|20.56|27.29|28.15|27.49|27.81|28.55|28.76|26.64|25.75||28|24.17|24.79|24.98|23.41|23.8|24.94|25.38|25.35|24.7|25.09|24.44|25.13|25.25|24.18|22.88|20.26|20.7|20.63|20.89|19.74|20.82|21.85|21.96||23.62|23.9|24.57|24.76|23.94|23.79|24.28|24.1|25.27|26.28|25.63|25.79|25.45|25.8|26.54||26.02|25.17|24.8|23.21|23.39|22.84|22.93|22.82|22.99|23.2|25.03|26.15|26.37|24.98|25.75|26.12|26.17|27.21|27.57|26.95||28.21|27.9|27.31|27.61|28.77|29.41|28.9|29.47|29.92|29.53|29.17|29.68|29.96|29.47|30.61|31.96|30.15|29.84|28.22|28.57|27.63|28.11|28.21|27.4|35.76|35.29|34.82|34.17|33.93|33.99|33.26|32.89|33.99|34.73|36.82|36.18|37.35|36.38|37.61|36.19|35.48|37.4|36.46|35.7|35.42|35.31|34.07|34.46|35.4|36.46|35.8|35|35.28|34.4
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||11.76|11.96|11.91|12.03|12.06|12.3|12.4|12.46|12.49|12.39|12.4|12.15|12|11.94|11.86|11.85|11.84|11.84|11.97|12.13|11.71|11.54|11.81|11.63|11.53|11.37|11.39|11.39|11.26|10.98|10.89|10.68|10.81|10.9|11.06|11.02|11.12|11.1|11.2||11.24|11.11|11.14|11.22|11.3|11.24|11.01|11.21|11.15||10.96|11.04|11.34|11.37|11.4|11.59|11.82|11.97|12.2|12.35|12.12|12.37|12.31|12.41||12.4|12.34|12.15|12.09|12.07|11.91|11.85|11.97|12|11.75|11.75|11.8|11.76|11.69|11.97|11.96|11.97|11.91|11.76|11.84|11.86|12.04|12.18|12.29|12.53|12.55|12.84|12.82|12.75|12.39||12.43|12.47|12.31|12.32|12.37|12.4|12.47|12.55|12.63|12.8|12.88|13.04|13.26|13.19|13.24|12.99|12.9|13.33|13.22|13.29|13.34|13.42|13.36|13.48|13.24|13.08|13.03|12.84|12.95|13.24|13.48|13.39|12.84|13.21|13.35|12.84|13.03|13.17||13.19|13.06|13.39|13.4|13.25|13.32|13.21|13.26|13.41|13.26|13.31|13.15|13.14|13.13|12.94|13.05|12.99|13.19|13.3|13.24|13.06|13.02|13.33|13.64||13.84|13.76|13.64|13.69|13.69|13.68|13.48|13.59|13.58|13.36|13.25|13.27|13.33|13.26|13.19||13.06|12.94|12.86|12.7|12.94|12.89|12.75|12.65|12.59|12.85|12.81|12.94|12.92|13|12.98|12.97|12.56|12.71|12.88|13.02||13.46|13.59|13.2|13.03|13.3|13.29|13.37|13.55|13.56|13.59|13.54|13.55|13.79|13.73|13.53|13.8|13.56|13.63|13.42|13.5|12.94|13.35|13.29|13.19|13.13|13.18|13.02|12.95|13.08|13.16|13.03|13.11|13.06|13.17|13.09|12.96|12.82|12.75|12.75|12.43|12.58|12.52|12.71|12.37|12.25|11.93|11.59|11.83|12.09|12.53|12.5|12.31|12.47|12.45
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||1.3|1.41|1.375|1.42|1.47|1.6|1.54|1.6|1.8|1.77|1.89|1.74|1.71|1.6|1.76|1.59|1.63|1.59|1.6|1.59|1.56|1.69|1.68|1.71|1.67|1.74|1.86|1.99|1.93|1.9|2|2.08|2.13|1.78|1.65|1.73|1.64|1.52|1.58||1.52|1.53|1.56|1.73|1.93|1.94|2.02|1.79|1.86||1.99|1.94|2.05|2.08|2.13|2.24|2.58|2.62|2.37|2.05|2.12|2.05|2.03|2.23||2.17|1.85|1.79|1.81|1.81|1.99|2.14|2.13|2.22|2.15|1.7|1.48|1.93|2.33|2.33|2.41|2.38|2.66|2.74|2.78|2.5|2.73|2.63|2.91|3.17|3.18|4.28|3.69|3.38|3.15||3.47|3.72|3.86|3.63|3.59|3.59|3.92|3.72|3.55|3.55|4.86|4.96|5.2|4.85|4.92|5.09|5|5.27|5.1|5.66|5.2|4.79|4.66|4.21|4.44|4.8|5.02|4.61|4.62|4.78|4.69|5.09|5.09|5.08|5.39|5.22|5.22|5.61||5.97|6.09|6.62|6.57|6.41|6.62|6.76|6.44|7.12|10.86|11.2|11.11|11.55|12.56|12.16|11.27|11.33|12.16|11.89|11.24|11.17|11.91|11.95|12.02||12.43|12.59|13.06|13.37|12.81|13.51|13.69|14.06|14.79|14.73|14.81|14.78|14.95|14.92|14.98||15.53|15.83|15.25|15.62|16.15|16.28|17.01|16.42|17.47|18|18.66|18.76|18.55|18.28|18.17|18.43|18.53|20.3|20.77|21.64||21.7|21.48|21.1|21.31|20.48|21.56|21.58|21.68|21.63|21.58|21.68|22.86|24.4|23.4|23.09|22.79|22.9|22.48|21.09|20.66|20.54|21.27|21.63|22.28|22.35|22.01|21.45|21.1|21.65|21.94|21.68|21.49|20.55|20.45|21.12|20.84|20.5|20.33|21.74|21.6|22.27|22.2|22.49|23.2|22.01|19.99|21.43|20.62|22.86|21.01|20.55|20.45|20.75|20.76
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||12.91|13.58|13.36|13.43|13.14|13.69|14.06|14.08|14.15|14.97|14.9|14.83|15.45|14.69|15.03|15.03|14.9|14.08|13.35|12.81|12.8|12.66|12.44|12|11.98|12.01|12.37|11.98|11.76|11.46|12.03|11.93|11.65|11.52|11.36|11.22|11.28|11.03|10.98||10.96|10.73|10.87|10.74|10.68|11.11|10.39|10.4|9.95||9.93|9.56|9.87|9.53|9.85|10.1|10.43|10.87|10.94|10.74|10.85|11.33|9.67|9.71||10.1|9.71|9.26|9.74|10.06|9.71|9.82|9.65|10.1|9.9|9.38|8.13|7.41|8.04|7.82|8.79|9.17|9.65|9.25|9.62|9.45|9.65|9.16|9.25|9.61|9.43|9.81|10.12|10.41|10.42||10.37|10.55|10.21|10.27|10.22|10.66|10.51|10.99|11.56|10.88|10.78|10.99|10.99|9.9|9.89|10.42|10.66|11.44|11.36|12.19|12.11|12.39|12.19|12.17|12.42|12.92|13.03|12.96|12.28|13.46|13.41|13.21|12.92|13.64|13.25|13.2|13.12|13.46||13.93|14.82|14.99|15|14.47|14.91|14.89|14.62|14.58|14.58|14.18|13.44|14.52|14.47|14.56|13.82|13.46|13.97|14.01|14.83|14.22|14.13|13.97|13.21||13.74|13.74|14.73|15.32|15.46|15.6|15.72|15.32|16.02|17.25|16.32|16.63|17.14|16.14|17.11||17.26|17.05|16.66|16.89|17.65|17.4|18.34|17.61|18.18|18.66|19.31|20.02|19.86|18.93|18.99|19.49|19.15|20.17|19.88|19.02||19.47|18.8|19.15|19.48|20.79|22.69|22.95|23.16|23.63|22.74|23.41|24.49|25.04|24.71|24.28|24.03|23.14|23.63|22.81|22.72|23.3|23.78|23.73|24.04|23.93|24.28|24.03|23.6|24.07|22.94|22.44|21.44|21.61|21.64|22.21|22.11|22.73|22.02|21.38|21.41|20.96|22.51|25.09|24.11|24.4|23.65|24.72|25.97|25.96|27.85|27.93|26.78|26.11|26.43
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||12.99|13.48|13.44|13.21|12.96|13.19|13.75|13.41|13.82|13.75|13.28|12.96|12.9|12.63|12.27|12.25|12.39|12.07|11.53|11.63|11.93|12.58|12.33|11.7|11.56|11.66|11.59|11.43|11.42|11.23|11.81|11.72|11.65|11.77|11.72|11.87|11.93|12.09|11.99||11.97|11.84|11.75|11.86|12.14|12.14|12|11.94|11.6||11.31|11.03|11.78|11.43|11.68|13.26|13.22|13.55|13.7|13.64|13.76|14.16|14.06|14.04||14.21|14.28|13.75|13.63|13.67|13.66|13.53|13|13.03|12.59|12.91|12.54|12.32|12.42|12.57|12.75|13.03|13.26|13.02|12.81|12.84|12.99|12.68|12.9|12.97|13.4|13.51|13.82|14.19|14.18||14.23|14.51|14.53|14.42|14.85|15.19|15.24|15.86|15.99|15.79|14.99|14.94|15.33|14.8|14.75|14.92|14.62|14.87|14.58|14.8|15.04|14.49|14.37|14.34|14.85|14.87|15.27|14.88|14.81|14.97|16.87|16.95|16.69|16.72|16.85|16.42|16.5|16.66||16.62|16.67|17.18|17.17|17.04|16.94|17.12|17.3|17.01|16.97|16.75|16.98|17.37|17.51|18.04|17.4|17.25|17.34|18.08|18.66|18.35|18.59|18.76|18.75||19.31|19.09|19.41|19.74|19.48|19.27|19.79|19.71|20.2|20.85|20.44|20.37|20.5|20.33|20.52||20.33|20.22|20.26|19.89|20.58|21.53|20.76|20.22|20.52|19.03|19.41|19.52|19.59|19.14|18.81|19.12|18.8|18.81|18.81|19.44||20.35|20.44|20.48|19.99|20.53|21.09|21.49|21.65|21.72|21.78|21.73|21.83|21.98|21.76|21.98|21.85|22.48|23.78|23.1|22.1|22|19.78|19.83|19.99|19.93|19.74|19.74|19.71|19.7|19.25|19.11|19.03|19.67|19.56|20.08|19.61|19.58|19.34|19.03|18.61|18.58|18.87|20.41|19.72|19.93|19.99|19.23|18.64|19.49|19.65|20.36|20.46|21.54|21.69
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||1.21|1.3|1.29|1.09|1.05|1.08|1.13|1.07|1.17|1.17|1.19|1.22|1.16|1.15|1.18|1.2|1.18|1.19|1.19|1.16|1.19|1.2|1.24|1.16|1.12|1.04|1.1|1.17|1.13|1.07|1.04|1.03|1.01|1|1.03|1.09|1.09|1.03|1.03||1.07|1.06|1.08|1.15|1.22|1.2|1.07|1.08|1.13||1.09|1.09|1.14|1.11|1.17|1.26|1.3|1.44|1.45|1.31|1.31|1.33|1.17|1.22||1.25|1.24|1.17|1.18|1.2|1.13|1.15|1.16|1.23|1.15|1.13|1.04|1.08|1.19|1.16|1.29|1.3|1.42|1.39|1.34|1.38|1.42|1.39|1.38|1.4|1.45|1.57|1.72|1.6|1.68||1.84|1.88|1.77|1.77|1.78|1.75|1.66|1.57|1.6|1.6|1.6|1.59|1.62|1.59|1.67|1.77|1.76|1.81|1.76|1.73|1.74|1.57|1.65|1.59|1.74|1.83|1.85|1.76|1.66|1.59|1.65|1.65|1.56|1.48|1.38|1.31|1.19|1.17||1.16|1.2|1.24|1.27|1.22|1.25|1.26|1.32|1.25|1.19|1.21|1.14|1.19|1.2|1.18|1.11|1.07|1.12|1.18|1.21|1.14|1.19|1.24|1.23||1.3|1.3|1.36|1.39|1.36|1.45|1.35|1.42|1.38|1.38|1.22|1.22|1.22|1.28|1.38||1.33|1.33|1.33|1.21|1.29|1.33|1.41|1.27|1.32|1.39|1.43|1.47|1.46|1.38|1.3|1.42|1.38|1.49|1.55|1.57||1.64|1.63|1.56|1.69|1.85|1.87|1.84|1.92|1.99|2.05|1.93|2|2.1|1.9|1.88|1.87|1.78|1.8|1.74|1.85|1.83|1.91|1.96|1.86|1.93|2.01|1.88|1.91|1.84|1.82|1.84|1.75|1.59|1.55|1.64|1.6|1.74|1.7|1.69|1.72|1.66|1.69|1.71|1.64|1.78|1.71|1.74|1.69|1.69|1.96|2.05|1.84|1.78|1.66
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||25.45|27.02|26.71|26.52|26.54|27.65|28.37|28.24|28|28.23|28.6|28.1|27.89|27.5|28.03|27.5|29.39|28.53|27.93|27.51|27.21|26.12|25.71|24.27|24.71|24.42|25.58|25.87|26.07|25.05|25.65|25.71|25.82|25.69|27.55|28.11|28.53|27.65|25.64||26.16|27.58|26.9|27.68|28.75|28.15|27.7|27.25|25.67||23.93|23.28|24.61|24.21|24.61|27.58|27.04|26.31|27.54|26.87|26.62|27.4|26.96|26.64||27.37|26.54|26.69|26.8|27.31|25.6|26.52|27.01|27.59|26.52|25.78|25.18|24.13|25.81|26.4|26.88|27.78|29.58|27.88|27.43|26.88|27.56|26.42|27.87|28.51|28.52|29.17|29.14|28.41|27.48||28.16|28.86|28.05|28.58|29.01|29.24|30.04|30.76|32.56|31.41|30.69|31.66|31.37|30.84|31.05|32.06|31.05|30.13|29.51|30.72|29.2|26.83|26.7|31.03|28.5|31.61|33.05|32.55|32.95|33.6|33.21|32.58|31.61|32.3|31.12|30.2|29.01|29.64||30.86|31.32|31.47|31.34|30.7|30.55|30.72|31.02|30.22|30.23|29.85|29.68|30.25|31.12|31.46|31.32|32.19|32.36|32.64|31.94|30.75|30.74|31|31.5||31.57|31.5|31.25|31.39|31.44|31.83|31.56|31.98|32.66|34.63|35.2|35.87|32.8|31.44|31.51||32.08|35.87|36.92|38.6|41.12|41.03|41|41.83|42.01|42.1|41.84|42.29|41.59|39.71|39.23|39.44|39.28|40.01|40.5|40.83||42.17|41.5|41.36|41.64|41.38|41.58|41|40.97|41|41.2|40.62|39.52|41.49|37.31|36.93|37.07|37.04|35.57|33.43|33.04|32.72|33.94|34.94|33.59|33.52|33.05|32.31|32.53|33.62|34.08|34.04|33.68|33.41|33.18|33.25|33.01|33.18|32.85|34.31|35.59|35.07|32.98|33.83|33.48|33.77|32.5|33.44|35.48|35.1|32.84|34.38|35.89|38.24|38.2
01847|15935|/equities/durect-corp|R2000GROWTH||0.8674|0.8507|0.8423|0.8025|0.7925|0.8477|0.85|0.87|0.8019|0.91|0.78|0.7|0.6851|0.6487|0.6381|0.5987|0.63|0.5881|0.5399|0.517|0.49|0.442|0.4385|0.425|0.444|0.44|0.4559|0.4503|0.4631|0.459|0.4506|0.4685|0.4299|0.4627|0.4626|0.4852|0.4654|0.4466|0.4643||0.4515|0.478|0.4953|0.5029|0.5032|0.5289|0.578|0.5267|0.4522||0.496|0.5084|0.5463|0.568|0.61|0.59|0.6425|0.5861|0.5567|0.4591|0.485|0.4974|0.4801|0.55||0.4164|0.3938|0.3795|0.3992|0.39|0.3966|0.4084|0.4137|0.4187|0.3764|0.4003|0.3912|0.3981|0.4167|0.3922|0.4256|0.4528|0.49|0.4348|0.4258|0.45|0.47|0.47|0.4153|0.435|0.4739|0.41|0.4378|0.4558|0.44||0.4764|0.4698|0.4934|0.5031|0.54|0.5361|0.56|0.5421|0.5756|0.6048|0.6699|0.5701|0.5934|0.5745|0.6201|0.6339|0.6279|0.6647|0.6508|0.7034|0.6699|0.6419|0.5489|0.553|0.5901|0.62|0.66|0.6|0.58|0.6151|0.6501|0.6701|0.6817|0.6632|0.6836|0.6706|0.64|0.6303||0.6751|0.6884|0.7024|0.7065|0.7008|0.7011|0.7281|0.7514|0.7359|0.723|0.7029|0.6966|0.7297|0.7858|0.7569|0.7142|0.6645|0.6879|0.7128|0.698|0.6599|0.6798|0.7139|0.7212||0.7507|0.7609|0.7568|0.82|0.8122|0.842|0.871|0.8683|0.94|0.975|0.9859|0.9601|0.9567|0.9249|1||1.01|0.9701|0.9731|0.952|0.9517|0.9711|0.913|0.9422|0.98|1.02|1.04|1.05|1|0.9664|0.8956|0.9738|0.9401|0.9898|1.01|1.02||1.07|1.11|1.04|1.1|1.13|1.11|1.15|1.14|1.17|1.25|1.22|1.28|1.31|1.25|1.19|1.2|1.25|1.29|1.28|1.13|1.1|1.13|1.15|1.16|1.17|1.15|1.15|1.14|1.18|1.22|1.24|1.29|1.2|1.22|1.22|1.21|1.18|1.21|1.31|1.28|1.29|1.38|1.42|1.37|1.29|1.24|1.27|1.21|1.31|1.23|1.25|1.24|1.3|1.21
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE||3.16|3.36|2.87|2.6|2.545|2.88|3.55|3.68|3.67|3.81|3.77|3.15|3.25|2.29|2.32|1.9|1.7|1.8|1.9|1.87|1.78|1.81|1.87|1.74|1.83|1.91|2.25|2.21|1.92|1.75|1.81|1.92|2.02|2.04|2.055|2.3|2.32|2.13|2.19||1.93|1.85|1.86|2|2.19|2.27|2.15|2.04|2.09||1.9|1.8|1.97|1.84|1.835|2.05|2.15|2.43|2.42|2.32|2.38|2.5|2.36|2.55||2.67|2.27|2.12|2.18|2.32|2.31|2.42|2.26|2.64|2.22|2.36|1.72|1.6|1.73|2.58|3.28|3.61|3.92|3.69|3.61|3.43|3.57|3.51|3.72|3.94|3.86|4.02|4.15|4.28|4.25||4.53|4.45|4.28|4.32|4.48|4.46|4.47|4.7|5.07|4.54|4.36|4.45|4.64|4.27|4.2|4.35|4.26|4.43|4.35|4.71|4.4|4.34|3.96|3.92|4.09|4.56|4.66|4.3|4.25|4.6|4.88|5.11|4.77|4.56|4.61|4.42|4.09|4.18||4.51|4.68|4.9|4.91|4.32|4.24|4.3|4.44|3.96|3.95|4.07|4.01|4.53|4.65|4.56|4.07|3.93|4.23|4.21|4.59|4.17|4.49|4.71|4.59||4.99|4.99|5.27|4.75|4.5|4.59|4.54|4.73|5.23|5.86|5.41|5.44|5.22|5.23|5.38||5.59|5.46|5.7|5.11|5.46|5|5.39|5.21|5.51|5.93|6.16|6.62|6.09|5.84|5.7|5.96|6.155|6.86|6.68|6.78||6.94|6.62|6.845|7.26|7.14|7.24|7.71|7.87|8|7.66|7.51|7.96|12.98|14.09|14.43|14.58|14.39|14.85|14.82|14.85|13.96|14.24|14.24|14.03|14.17|13.45|13.4|13.4|13.22|13.45|12.61|12.25|12.05|11.97|12.17|12.03|12.63|12.75|13.91|13.73|13.56|13.65|14.61|14.05|13.51|13.23|13.48|12.88|13.74|13.59|13.29|13.14|13.52|13.3
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||3.28|3.46|3.66|3.47|3.43|3.74|3.88|3.94|4.08|4.34|4.1|3.95|4.88|4.82|4.58|4.3|4.28|4.34|4.1|4.1|4.07|4.33|4.53|4.32|4.37|4.72|4.94|4.79|4.52|4.41|4.26|4.18|4.43|4.43|4.13|4.42|4.13|3.82|3.52||3.45|3.72|3.85|3.95|4|3.96|4.04|3.43|3.05||2.81|2.87|3.01|3.01|2.74|3.31|3.58|3.66|3.72|3.11|2.74|2.51|2.47|2.55||2.68|2.62|2.49|2.57|2.7|2.77|2.98|3.03|3.3|3.32|3.44|3.07|3.19|3.73|3.59|3.65|3.97|4.27|4.29|3.94|3.66|4.22|4.42|4.35|4.76|4.68|4.98|5.22|5.42|5.13||5.54|5.91|5.65|5.79|5.91|6.34|6.52|6.67|6.77|6.34|6.52|6.15|6.08|5.8|5.92|6.24|6.2|6.41|6.31|6.54|6.23|5.9|5.35|5.225|5.95|6.38|6.5|5.85|5.74|5.72|6.09|6.39|6.58|6.37|6.49|6.25|5.96|6.12||6.48|6.91|7.56|7.83|7.35|7.37|7.6|8.02|7.76|8.04|7.94|7.78|7.66|8.2|7.95|7.18|6.82|7.65|8.41|8.35|7.93|8.17|8.61|8.88||9.53|9.51|10|10.58|10.38|10.78|10.92|10.88|11.3|11.86|11.65|11.74|11.43|11.98|12.67||12.75|13.17|13.52|13.87|15.02|14.74|14.24|14.26|14.28|13.58|14.21|14.04|14.48|12.95|12.45|13.09|12.34|12.98|12.53|12.69||13.38|12.84|11.78|13.49|13.8|14.4|14.72|14.5|14.94|15|15.74|14.97|15.29|15.39|16.27|16.72|16.64|16.47|15.64|16.25|16.17|16.15|15.95|15.75|16.49|17.06|17.63|17.1|17.88|18.44|18.62|18.49|18.4|18.63|18.52|18.26|19.13|18.58|19.2|18.62|19.14|19.98|20.25|20.04|20.02|18.98|18.51|18.5|19.9|20.95|20.88|19.95|20.36|20.27
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||68.26|69.6|68.65|68.61|69.4|70.59|71.45|71.96|71.96|72|71.75|70.03|69.66|69.17|67.92|68.31|67.46|67.72|67.99|69.61|69.15|68.61|68.04|65.85|63.22|62.39|61.74|61.68|62.07|60.99|60.78|59.38|60.29|61.81|62.37|62.86|62.82|62.34|61.99||60.54|59.82|59.31|59.48|59.48|58.06|58.57|60.48|60.35||59.57|57.81|57.78|56.87|56.81|57.44|57.89|58.04|58.77|59.22|60.62|60.58|59.94|59||58.86|57.92|57.23|57.19|56.18|53.06|52.55|53.14|53.29|52.26|53.84|54.71|54.69|54.96|54.92|54.13|54.46|54.83|53.34|52.88|52.28|52.86|53.39|53.41|54.78|54.56|57.19|55.76|54.49|53.47||52.16|52.59|52.31|52.8|52.59|52.49|53.26|53.49|53.66|53.4|52.9|52.9|53.78|53.19|54.24|53.86|53.53|54.96|54.24|54.66|54.81|55.43|53.75|53.7|51.45|51.66|51.56|51.01|51.17|52.19|52.9|53.36|51.35|53.47|53.97|53.17|53.87|55.29||55.05|54.51|55.76|55.84|54.91|55.62|56.09|56.72|58.65|58.44|59|58.45|58.13|59.59|59.58|59.32|59.17|61.78|62.39|62.5|61.37|61.75|62.82|64.16||64.95|63.85|63.39|64.42|65.09|65.76|66.93|65.09|65.16|64.63|63.88|63.4|63.69|63.37|63.02||61.66|61.17|60.17|58.69|60.79|62.25|62.15|62.04|61.69|61.64|61.81|62.43|61.64|62.71|61.09|62.22|60.02|59.83|60.77|62||66.84|65.25|64.82|64.4|65.19|65.34|65.64|65.94|65.72|67.21|67.02|66.52|66.35|65.97|63.58|64.23|61.96|62.03|61.25|61.11|63.43|64.35|64.66|64.35|63.4|63.52|62.66|62.21|62.47|62.28|61.53|60.9|60.94|61.3|61.73|60.98|61.25|61.52|60.56|58.65|59.3|59.21|58.41|55.23|54.64|53.08|52.48|52.4|52.28|54.85|54.99|53.95|54.02|53.09
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||87.12|91.84|90.18|87.18|88.49|91.38|93.2|91.38|92.67|88.9|87.67|84.91|81.09|75.48|76.52|74.22|73.81|73.78|70.77|70.06|69.14|69.17|64.71|62.58|63.66|65.76|65.42|66.44|66.46|63.38|61.76|60.64|61.11|59.58|58.89|59.59|60.53|58.82|60.13||57.83|56.06|56.49|57.19|59.4|59.25|58.98|57.05|60||59.83|57.74|61.58|62.32|65.66|69.09|71.7|70.89|70.53|69.48|70.32|67.4|67.71|68.3||67.04|68.87|70.94|68.54|71.71|71.18|73.03|73.56|78.97|77.92|77.82|77.93|78.91|83.34|81.9|81.87|82.21|82.46|81.42|82.54|82.76|84.81|84.12|84.15|87.97|85.77|90.53|91.45|90.91|90.72||92|91.59|89.96|91|89.73|88.02|89.59|91.79|92.06|90.15|93.41|90.15|90.32|89.07|89.56|89.82|88.64|89|87.55|91.02|92.09|88.77|84.93|82.01|81.79|82.33|82.09|81.36|79.17|80.26|84.34|85.49|84.07|86.27|87.12|85.55|86.74|88.73||90.3|90.87|93.14|91.56|91.56|93.82|93.1|96.84|94.42|92.84|91.76|91.02|90.23|91.46|91.05|90.15|89.5|89.69|89.27|87.91|84.3|85.52|86.76|88.42||88.03|89.22|88.81|91.1|91.18|89.37|89.72|86.79|88.14|87.73|87.48|87.68|87.26|86.23|85.29||84.86|84.68|83.01|80.34|81.02|80.24|83.05|80.76|78.83|83.31|83.94|84.69|85.25|80.55|84|83.21|80.9|82.6|86.06|87.92||89.47|93|95.81|97.47|97.8|99.61|98.42|100.3|100.7|100.65|101.22|104.89|103.68|102.84|99.06|98.01|97.95|99.65|98.95|98.89|98.79|99.27|99.72|100|100.23|100.74|97.74|97.37|98|99.96|95.91|96.15|97.14|99.06|99.98|97.59|97.08|99.2|99.51|97.33|99.39|100.65|103.66|102.24|101.99|100.62|97.52|97.34|100.29|99.62|100.5|98.52|100.33|100.56
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||5.83|5.92|5.7|5.59|5.8|6.21|6.92|6.7|6.98|6.86|6.82|6.38|6.53|6|6.24|6.12|5.89|6.04|5.76|5.56|5.51|5.45|5.31|5.16|5.23|5.45|5.74|5.49|5.29|4.99|4.96|4.88|5.01|4.97|4.78|4.96|4.89|4.72|4.79||4.64|4.64|4.73|5.09|5.32|5.3|5.37|5.52|5.67||5.36|5.25|5.28|4.96|4.49|4.7|4.84|5|4.9|4.82|4.74|4.75|4.47|4.62||4.6|4.38|4.17|4.15|4.34|4.34|4.42|4.53|4.62|4.4|4.29|3.89|3.86|4.93|4.85|5.42|5.61|5.81|5.56|5.35|5.17|5.36|5.2|5.28|5.56|5.52|5.65|5.99|6.18|6||6.2|6.07|6.16|6.17|6.36|6.74|6.57|6.69|6.88|6.29|6.55|6.81|7.01|6.92|6.56|6.87|6.38|5.99|6.18|6.21|4.64|4.46|4.2|4.15|4.46|4.71|4.81|4.67|4.6|4.56|4.67|4.74|4.68|4.77|4.76|4.74|4.51|4.51||4.65|4.72|4.87|4.8|4.44|4.29|4.35|4.45|4.25|4.01|3.91|3.84|4.01|4.09|3.93|3.64|3.65|3.78|3.88|3.88|3.99|4.15|4.29|4.32||4.51|4.5|4.53|4.58|4.47|4.55|4.63|4.6|4.83|4.89|4.68|4.72|4.6|4.8|4.92||5.11|5.09|5.14|4.97|5.15|5|5.14|5.11|5.2|5.49|5.62|5.82|5.76|5.5|5.41|5.77|5.64|5.99|6.13|6.13||6.48|6.49|6.56|6.61|6.63|6.75|6.95|7.02|7.17|6.97|6.92|7.07|7.16|7.02|7.18|7.23|7.17|7.04|6.79|6.76|6.5|6.59|6.86|6.78|7.05|7.21|7.41|7.15|7.01|7.01|6.94|6.89|6.9|6.87|6.89|6.71|6.72|6.67|6.96|6.81|6.78|7.05|7.21|7.04|7.19|7.06|7.02|6.92|7.25|7.12|6.98|6.93|7.12|7
01853|985884|/equities/monster-digital-inc|R2000GROWTH||0.3001|0.315|0.2899|0.27|0.2584|0.2769|0.295|0.3033|0.2934|0.29|0.2691|0.264|0.2644|0.25|0.263|0.2659|0.2608|0.2416|0.25|0.215|0.2201|0.214|0.225|0.225|0.2304|0.2366|0.2416|0.2542|0.2436|0.236|0.2433|0.2374|0.222|0.2243|0.248|0.2344|0.2247|0.2205|0.2137||0.2249|0.2608|0.3323|0.3948|0.4015|0.38|0.3473|0.2649|0.29||0.5141|0.5644|0.5775|0.5729|0.62|0.577|0.6411|0.602|0.6312|0.5301|0.495|0.46|0.4446|0.4521||0.4479|0.4805|0.4554|0.466|0.4783|0.47|0.4298|0.4399|0.4638|0.4099|0.3765|0.3801|0.3577|0.4143|0.42|0.4312|0.4053|0.44|0.4258|0.4062|0.4178|0.4606|0.4534|0.4576|0.4775|0.4539|0.4556|0.5009|0.495|0.506||0.5422|0.5449|0.5144|0.515|0.535|0.555|0.589|0.5935|0.6001|0.5881|0.5993|0.5921|0.5837|0.561|0.5868|0.5703|0.561|0.5917|0.5833|0.6077|0.599|0.5565|0.5222|0.5306|0.5506|0.5703|0.6292|0.5637|0.545|0.5503|0.5562|0.553|0.5715|0.5457|0.5649|0.5532|0.58|0.6213||0.65|0.6615|0.68|0.695|0.7|0.6951|0.685|0.6807|0.68|0.6726|0.69|0.7096|0.7095|0.7512|0.7632|0.7373|0.7203|0.7547|0.75|0.75|0.7485|0.7887|0.803|0.8449||0.8536|0.8279|0.85|0.8831|0.8931|0.8908|0.908|0.9437|0.9601|1|0.9787|0.9495|0.941|0.9414|0.945||1.01|0.9422|0.9327|0.9481|0.9713|0.9346|0.8703|0.85|0.8669|0.909|0.9321|0.955|0.9736|0.8944|0.9281|0.9383|1|1.04|1.03|1.05||1.08|1.05|1.09|1.04|1.04|1.05|1.1|1.13|1.13|1.13|1.14|1.19|1.18|1.23|1.24|1.27|1.27|1.28|1.27|1.29|1.27|1.29|1.32|1.33|1.32|1.32|1.3|1.26|1.29|1.26|1.3|1.27|1.31|1.33|1.32|1.27|1.3|1.3|1.29|1.3|1.3|1.34|1.38|1.33|1.41|1.3|1.24|1.23|1.21|1.3|1.25|1.21|1.28|1.31
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||35.93|36.46|36.18|36.69|37.28|37.81|36.82|36.26|36.44|35.92|35.79|34.2|35|36.86|43.09|43.05|42.1|42.16|41.17|40.45|39.7|40.82|41.73|41.41|40.84|40.24|41.09|42.41|43.525|42.63|44.83|44.22|44.76|44.2|44.87|45.95|45.82|47.12|46.92||46.69|44.43|43.12|42.89|43.73|42.38|43.14|42.82|42.62||42.17|41.26|43.54|43.35|42.34|44.16|44.74|45.82|47.4|46.98|47.3|46.03|46.77|46.7||48.55|46.94|44.99|44.83|46.11|46.71|45.67|45.68|47.07|45.17|44|44.2|42.98|44.63|42.95|43.25|43.68|46.49|45.37|44.59|44.13|43.74|43.91|44.69|47.73|48.41|49.35|50.26|50.03|49.08||50.44|50.54|49.56|49.34|51.35|49.5|49.23|48.17|49.5|51.29|49.49|49.5|50.27|50.85|46.97|47.79|47.85|48|48.93|49.24|50.62|51.1|50.3|51.16|50.75|51.83|50.71|49.12|47.75|45.1|45.13|44.86|45.02|47.39|46.84|47.61|48|48.39||46.18|47.04|46.82|47.76|48.02|48.54|46.7|46.92|46.57|45.59|44.58|44.62|45.03|45.99|45.94|45.39|44.59|45.41|46.51|47.55|46.76|46.39|46.4|46.11||47.21|47.74|47.98|51.6|52.6|50.63|51.42|50.69|51.52|52.4|50.92|51.1|52.15|52.83|54.21||54.72|54.86|54.35|55.42|54.34|51.98|52.3|46.66|47.17|45.82|45.94|46.67|47.62|46.63|47.42|48.6|47.86|47.68|47.76|48.1||50.22|50.82|50.19|49.47|49.96|51.36|51.52|50.98|51.5|52.18|51.71|51.4|51.09|51.81|51.94|53.76|53.91|53.6|52.37|52.49|50.64|50.4|51.55|52.29|51.72|52.31|53.04|52.95|54.38|55.2|56.23|56.44|56.78|55.83|56.24|55.44|56.21|56.18|56.9|55.78|55.09|54.9|54.88|54.11|54.03|51.45|49.85|49.03|49.28|51.1|52.88|53.91|52.35|51.7
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||8.99|9.26|9.14|9.12|9.05|9.41|9.46|9.25|9.57|9.63|9.44|9.23|9.09|8.75|8.93|8.66|8.65|8.65|7.64|7.34|7.21|7.32|7.14|7|7.18|7|7.1|7.2|7.13|6.87|6.86|6.88|6.96|7.03|7|7.23|7.13|6.9|6.94||7.16|7.17|7.09|7.43|7.4|7.3|7.45|7.51|7.89||8.24|7.91|8.49|8|8.01|8.66|8.78|9.1|9.26|9.09|9.58|9.49|9.16|9.4||9.44|9.01|9.06|8.92|9.29|9.35|9.47|9.3|9.64|9.02|9.36|8.83|8.91|9.1|8.83|9.5|9.61|10.1|10.32|10.16|10.04|9.89|9.81|9.91|10.12|10.24|10.44|10.5|10.48|10.35||10.5|10.38|10.38|10.25|10.31|10.31|10.16|10.26|9.99|10.21|10.2|10.23|10.49|10.44|10.36|10.3|10.14|10.45|10.34|10.65|10.5|10.3|9.9|9.56|9.67|10.04|10.33|9.72|9.47|9.89|10.12|10.29|9.61|10.34|10.4|10.33|9.28|9.69||10.14|10.36|10.76|10.74|10.4|10.3|10.55|10.53|10.45|10.18|9.81|9.94|10.27|10.32|10.32|9.92|9.75|9.7|10.43|10.33|10|10.1|10.45|10.38||10.32|10.32|10.11|10.12|10.08|10.23|10.27|9.95|10.31|10.5|10.02|10.12|10.16|10.23|10.33||10.12|9.7|9.54|8.92|8.97|9.14|9.46|9.8|9.8|10.27|10.38|10.97|10.17|10.01|9.16|9.45|8.78|9.43|9.79|9.44||10.61|11.02|11.2|11.04|10.87|11.01|11.36|12.29|12.48|12.27|11.99|12.19|12.04|12.22|11.92|11.47|10.7|10.92|10.8|10.8|10.94|11.01|10.93|11.11|11.19|11.13|11.17|11.22|11.1|11.01|10.7|10.82|10.72|10.69|10.79|10.42|10.51|10.7|10.36|9.97|9.77|10.01|10.44|10|9.97|9.93|9.71|9.69|9.96|10|9.78|9.56|10.03|9.86
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||16.42|18.84|17.81|17|16.5|16.5|17.89|18.16|18.27|18.04|18.06|19.05|18.73|17.26|18.29|16.51|16.5|16.83|15.88|15.51|15.23|15.5|16.45|15.44|16.03|16.58|18|17.51|16.72|16.01|15.49|15.64|16.31|16.49|17.06|17.94|17.77|17.5|17.74||16.75|16.42|16.7|16.6|16.87|18.5|18.02|16.29|16.37||15.64|14.41|15.88|14.7|14.3|15.76|16|14.15|13.98|14.06|15.53|16.09|14.5|14.18||14.13|12.84|12.34|12.15|12.88|12.91|13.16|12.63|13.51|12.58|13.65|12.48|12.11|13.81|14.24|17.15|17.66|18.57|17.18|17.93|17|17.57|16.95|16.81|17.71|17.03|17.17|18.16|18.21|17.59||18.19|18.22|17.05|17.39|17.32|17.84|17.11|17.51|17.81|17.14|17.42|17.02|17.24|16.49|16.35|17.48|17.62|18.08|17.46|17.51|17.48|17.04|15.69|14.92|15.82|16.77|18.56|17.46|17.89|18.27|18.88|20.07|19.79|21.07|20.27|20.1|18.67|20.14||20.48|21.63|23.91|24.11|22.76|23.02|24.24|24.36|23.92|23.23|22.75|22.12|22.99|24.15|23.43|20.99|19.46|20.22|19.81|20.67|21.82|22.11|22.03|21.04||20.2|20.52|22.64|23.17|21.07|21.99|20.85|21.22|23.71|24.66|24.96|24.77|24.37|23.1|23.89||23.14|23.42|23.19|22.5|22.54|22.41|24.39|22.14|25.8|25.08|25.96|27.99|29.56|26.05|25.36|27.5|28.25|33.05|31.97|31.24||31.99|31.55|33.77|36.27|40.97|42.61|42.25|43.06|44|45.77|42.8|46.33|46.49|44.16|44.45|42.5|41.84|41.61|40.32|37.57|35.15|38.19|39.12|38.61|39.2|37.8|36.79|35.85|33.29|34.11|34.17|33.11|31.85|31.97|31.94|30.04|29.5|28.98|30.05|31.11|30.8|32.26|35.03|35.32|37.98|35.12|34.52|34.73|34.74|36.19|36.08|35.29|37.02|38.65
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|37.49|37.48|37.46|37.46|37.47|37.48|37.48|37.48|37.39|37.46|37.38|37.34|37.38|37.36|37.36|37.36|37.38|37.35|37.39|37.34|37.35|37.34|37.34|37.26||37.25|37.27|37.25|37.32|37.21|37.22|37.2|37.24|37.26|37.28|37.28|37.28|37.3|37.3|37.41|37.2|37.2|37.2|37.18|37.21|37.16|37.26|37.18|37.24||37.3|37.36|37.15|37.29|37.48|29.72|30.81|30.18|31.54|31.85|32.6|32.41|32.07|31.51|32.14||32.65|31.52|30.67|29.68|29.4|29.3|30.4|30.32|31.17|31.16|31|31.37|31.43|30.42|30.03|29.63|28.53|28.13|28.4|29.82||30.98|30.3|30.12|29.75|29.46|30.1|30.51|30.34|30.15|30.11|32.54|34.09|35.99|35.75|36.61|36.65|36.53|37.07|37.43|36.5|35.03|34.76|34.64|35.1|34.69|34.48|34.58|34.17|34.17|32.46|32.41|32.43|31.78|32.81|34.12|34.25|35.49|35.18|35.23|37.15|35.9|35.91|36.24|35.49|36.49|37.11|37.16|37.29|38.11|37.98|37.38|37.16|36.65|37.99
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||166.8|170.09|167.31|169.88|165.77|161.97|158.59|154.46|154.76|153.64|151.7|147.14|138.51|127.26|126.56|124.83|123.96|123.44|124.55|125.81|129.14|128.59|144.58|138.66|141.69|136.01|139.56|146.46|145.74|143.86|140.06|135.87|141.89|138.28|138.1|138.8|139.58|129.22|130.75||143.8|143.09|151.68|156.42|156.23|146.85|143.09|153.78|164.24||155.34|154.81|161.86|158.56|156.51|170.12|167.99|170.93|177.3|159.85|158.22|161.1|156.09|152.84||168.24|171.6099|161.8758|162.4017|162.1053|156.2437|158.4621|153.1361|156.674|155.4214|153.9871|148.5941|156.9896|153.1361|152.8205|166.6281|167.766|170.2234|167.8616|157.5155|159.0932|161.6463|163.6256|151.8739|125.5687|128.0835|147.4371|161.3977|158.3761|162.4782||159.1984|155.125|146.5|135.2837|139.5484|135.6089|127.6341|128.9728|130.4262|134.7865|131.3633|130.235|130.7991|134.6813|137.7029|137.8177|144.2625|140.3707|144.0043|143.4402|141.2791|134.624|135.2742|132.1091|146.3088|150.7742|136.8424|143.3541|142.111|145.7159|141.9772|131.1434|118.2537|114.1421|111.4456|108.9786|112.813|108.0989||108.3092|110.7858|112.134|114.1421|108.2997|109.2272|103.9681|103.6143|100.3823|98.7568|100.4014|100.9847|101.0134|98.7376|90.4951|93.6219|94.1192|91.6139|90.2178|89.2712|87.5787|89.5485|96.2324|92.9526||92.3502|92.6944|94.9702|93.8514|89.4911|87.5883|88.468|87.1197|87.2345|87.6648|87.3205|86.8424|89.4624|88.009|88.009||85.1595|86.8711|86.393|82.9029|83.3332|83.1993|81.8797|79.5657|80.1012|81.153|81.5355|82.53|80.0725|80.3785|78.5235|76.4103|72.8819|74.0962|76.1138|75.98||79.0207|77.6246|76.1712|74.4214|75.6835|75.0046|78.8295|77.9306|81.6311|82.1379|79.3362|83.7539|85.3316|86.9094|85.3316|87.5787|83.773|89.1852|87.0911|88.3724|87.5978|92.5988|92.8474|91.3079|88.774|87.923|91.5757|95.8403|90.2178|91.1167|94.6738|93.947|91.1454|90.1127|92.1781|94.1861|95.104|95.9168|93.2681|88.6879|82.9698|81.8989|79.91|74.6317|76.9266|74.2588|72.9201|73.0157|75.8079|76.5154|79.537|78.4852|79.6518|81.2487
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||9.13|9.5|9.45|10.4|9.59|9.99|10.22|10.2|9.59|9.24|9.21|9.05|9.15|8.86|9.24|9.29|8.9|8.88|9.45|8.51|6.23|6|4.72|4.84|5.19|5.57|6.22|6.54|6.5|5.81|5.94|5.28|5.33|8.27|7.61|9.48|9.91|9.79|10||9.96|9.95|9.93|9.92|9.92|9.9|9.96|9.9|9.89||9.88|9.97|9.92|9.91|9.97|9.95|9.91|9.92|9.93|9.97|9.93|9.96|9.94|9.93||2.14|2.07|2.18|2.15|2.56|3.1|2.27|2.43|2.7|3.14|3.07|2.98|3.46|4.6|4.84|7.665|8.635|9.165|9.35|9.275|10.085|10.67|10.8|11.215|11.79|11.13|12.21|13.13|13.255|14.21||14.505|15.08|14.765|15.845|16.72|17.065|17.435|18.21|18.745|18.875|19|19.61|20.67|20.495|20.025|20.515|21.78|20.005|19.765|20.6|19.375|18.25|16.275|13.315|14.5|14.5|20|14.095|15.035|10.51|11.005|11.07|11.28|11.96|11.045|10.22|10.61|10.845||12.05|12|13.095|13.125|12.21|12.4|12.97|13.755|13.15|13.395|13.505|13.005|14.25|15.5|15.175|14.175|13.71|14.21|15.5|15.25|15.675|17|17.5|16.76||17.26|17.095|17.9|18.125|18.3|19.14|19.845|20.07|21.88|19.68|17.775|18.435|18.415|19.905|20||20.255|20.7|20.995|20.58|20.995|19.985|20.31|19.505|19.955|22.55|23.32|23.13|22.065|18.955|23.11|24.995|22.87|24.75|28.47|28.915||30.18|28.875|29.57|28.41|29.2|28.725|29.4|30.625|31.46|33|35.8|37.645|37.31|38.01|38.205|38.455|37.495|37.925|36.4|38.135|37.01|38.495|38.195|38.34|39.39|39.505|39|36.885|36.035|37.205|37.37|36.125|34.535|34.5|35.375|34.845|36.85|35.455|36.855|37.07|36.61|37.63|37.345|36|35.8|35.215|35.645|33.58|34.76|35.465|36.17|36.36|38.96|38.5
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||1.3|1.44|1.46|1.5|1.49|1.56|1.74|1.7|1.77|1.83|1.75|2.08|1.85|1.75|1.86|1.87|1.86|1.87|1.86|1.84|1.81|1.8|1.82|1.79|1.89|1.98|2.23|2.13|1.89|1.79|1.72|1.6|1.65|1.65|1.73|1.86|1.9|1.8|1.85||1.76|1.76|1.84|1.9|2.09|2.27|2.22|2.26|2.3||2.1|2.14|2.18|1.96|2.01|2.16|2.33|2.62|2.15|2.16|2.21|2.25|2.37|2.67||2.87|2.74|2.49|2.41|2.52|2.48|2.52|2.35|2.55|2.49|2.89|2.59|2.21|2.43|2.51|2.61|2.72|2.93|2.99|3.09|2.97|3.1|2.95|2.99|3.15|3.22|3.4|3.81|3.87|3.69||3.88|4.09|3.89|3.98|4.02|4.46|4.54|4.9|5.03|4.61|4.56|4.59|4.7|4.63|4.62|4.73|4.63|4.65|4.52|4.39|4.32|3.99|3.57|3.48|3.85|4.13|3.91|3.52|3.745|4.02|4.26|4.62|4.52|4.73|4.65|4.5|3.97|4.38||4.48|4.62|5.11|4.97|4.66|4.44|4.83|4.87|4.72|4.62|4.5|4.35|4.7|4.9|4.65|4.01|3.89|4.13|4.26|4.56|4.4|4.77|5.07|5.2||5.65|5.71|6.1|6.11|5.88|6|6.09|6.08|6.59|6.73|6.55|6.64|6.35|6.6|6.82||6.85|6.72|6.72|6.16|6.43|6.25|6.51|6.41|6.23|6.38|6.54|7|6.53|6.47|6.03|6.45|6.25|6.72|6.55|6.53||6.46|6.59|6.75|7.27|7.86|7.08|6.72|10.49|10.6|11.02|11.19|11.91|12.69|12.49|12.94|13.29|13.79|13.98|13.6|12.84|12.82|12.68|12.65|12.37|12.72|12.44|12.55|12.28|12.33|12.6|12.52|12.54|11.6|11.97|11.74|11.15|11.01|10.84|10.83|11.49|10.97|11.8|11.91|10.67|11.14|9.89|9.64|8.95|9.69|9.67|9.83|10.89|11.15|11.79
01861|953051|/equities/one-group-hospitality|R2000GROWTH||7.88|8.77|8.82|8.65|8.71|8.7|8.73|8.77|8.64|8.54|8.42|8.34|8.15|8.2|8.05|7.87|8.83|8.68|8.5|8.32|8.39|8.18|8.12|7.78|7.87|8.02|8.29|8.45|8.13|7.63|7.6|7.22|7.36|7.38|7.33|7.64|7.4|7.54|7.78||7.63|7.37|7.34|7.83|8.14|8.03|7.87|8.1|8.13||8.05|7.9|8.53|8.62|8.63|9.05|9.46|9.59|9.21|9.28|9|9.21|8.96|8.99||9.34|8.89|8.59|8.12|8.45|8.45|8.78|8.61|8.96|8.55|8.83|8.76|8.51|8.94|8.96|9.43|9.01|9.49|9.5|9.59|9.31|9.41|9.18|9.26|9.99|9.76|10.05|10.22|10.15|10.23||10.28|10.31|10.14|10.14|10.22|10.24|10.05|10.44|10.77|10.53|10.51|10.47|10.85|10.35|10.4|10.49|10.18|10.81|10.7|11.39|10.96|10.75|10.6|10.19|9.98|10.36|10.51|10.22|10.4|11.15|11.23|11.78|11.32|11.74|11.86|11.71|11.26|11.77||12.36|12.56|13.05|13.03|12.3|12.42|12.72|12.76|12.48|12.54|12.28|12.04|12.28|12.71|12.6|12.06|11.69|11.92|12.29|12.14|11.84|12.1|11.94|12.43||12.68|12.73|12.97|13.22|12.65|12.6|12.84|12.52|13.06|12.83|12.61|12.58|12.36|12.85|13.01||12.81|12.56|12.4|11.75|11.93|11.85|12.62|12.19|12.71|13.35|13.05|13.48|13.16|12.68|12.37|12.73|12.3|13.11|13|13.77||13.66|13.66|14.03|14.48|14.19|14.3|14.75|14.82|16.13|14.95|14.92|15.67|15.45|15.52|13.89|14.65|13.83|13.87|13.22|13.35|13.12|13.19|12.9|12.14|12.47|12.85|13.35|14.17|13.74|13.59|12.35|12.35|12.09|11.71|11.85|11.8|11.22|11.35|11.3|10.69|10.79|11.02|10.77|11.08|11.2|10.94|10.76|11.08|10.37|10.41|10.48|10.2|10.3|10.16
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||5.86|6.15|5.87|5.7|5.84|6.34|6.79|6.87|7.27|7.08|7.08|6.93|6.46|6.21|7.18|6.18|7.34|7.85|7.24|7.08|6.64|6.82|6.63|6.26|6.72|6.81|7.03|7.32|6.84|6.01|5.87|6.02|6.68|6.84|6.81|6.99|7.15|7|7.11||6.73|6.39|6.57|7.25|7.19|7.27|6.91|6.7|6.75||6.65|6.67|7.16|6.65|6.5|7.26|7.68|7.73|7.86|7.77|7.49|8.25|7.46|7.09||6.98|6.79|6.41|6.17|6.6|6.59|6.8|6.96|7.6|7.4|8.16|7.68|7.6|8.1|9.13|9.83|9.02|9.75|10.03|9.84|9.79|10.11|10.12|9.87|10.39|10.19|10.31|10.45|10.59|10.36||10.63|10.86|10.08|10.05|10.07|10.27|10.52|10.63|10.9|10.59|10.23|10.38|10.69|10.25|10.25|10.2|10.23|10.37|10.24|10.35|10.31|10.17|9.71|9.49|9.81|10.31|9.96|10.19|9.15|9.08|9.93|10.32|9.61|10.19|10.54|10.61|10.45|10.18||10.68|10.98|11.09|11.64|11.31|11.5|11.7|11.97|11.99|11.57|12.28|12|12.59|12.91|12.6|12.4|12.04|12.25|12.98|13.12|12.36|13.04|13.34|13.22||14.07|14.64|14.74|14.73|14.67|15.2|15.73|15.38|16.84|16.79|16.13|16.72|15.04|15.67|15.93||16.15|16.3|16.21|15.78|16.93|16.36|16.19|16.22|16.5|16.61|17.27|18.72|18.5|18.22|17.99|17.33|16.41|16.82|16.43|17.36||17.98|18.16|18.4|18.87|18.39|20.93|21.43|21.48|20.76|20.65|20.57|20.64|20.33|19.2|18.08|18.56|17.92|18.09|17.36|17.52|17.29|17.57|18.12|18|18.3|17.91|18.23|18.42|18.37|18.81|18.82|18.27|18.2|17.81|18.03|17.96|18.36|18.55|18.63|18.25|18.96|19.09|18.95|19.24|19.15|19.25|20.25|20.51|21.23|21|20.84|20.91|21.91|21.59
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||31.53|32.49|31.68|31.62|31.85|32.89|33.6|33.43|33.81|33.6|33.16|32.75|32.39|31.82|31.31|31.74|31.56|31.92|31.52|31.62|30.94|30.51|30.55|30.8|31.09|30.41|30.77|30.65|30.02|28.76|28.44|27.69|28.13|29.09|28.74|29.45|29.49|29.82|29.87||29.95|29.26|29.47|29.99|30.4|29.92|29.59|30.47|30.84||30.55|29.87|30.97|30.99|30.74|31.6|32.86|33.96|34.82|34.63|34.75|35.16|34.29|34.46||34.43|33.59|32.94|32.66|32.93|32.37|31.91|32.33|33.67|32.07|32.5|32.16|32.08|32.49|32.84|33|34|34.6|34.28|33.47|32.85|33.47|33.03|33.7|34.79|34.75|35.81|36.43|36.58|34.77||34.6|35.26|34.75|34.84|34.54|35.19|36.16|37.12|37.68|37.81|38.17|38.79|40.4|38.91|39.61|38.75|38.56|40.28|39.77|40.86|41.37|41.71|40.5|40.51|40.3|40.17|37.7|36.36|36.65|38.37|39.58|41.2|39.17|40.63|40.15|38.53|38.79|39.99||40.2|39.79|40.83|40.41|39.05|39.46|39.79|40.03|40.37|39.99|40.07|39.5|40.23|40.38|40.15|39.61|39.47|41.04|40.55|40.79|39.73|40.31|41.52|42.6||43.07|42.85|42.54|42.53|42.46|42.22|42.31|41.13|41.39|40.4|39.78|39.81|39.95|39.54|39.53||38.87|38.21|37.91|36.97|38.04|38.69|38.23|38.6|38.32|38.94|39.28|40.03|40.4|40.86|40.24|41.13|39.31|39.63|40.44|39.98||42.11|42.73|42.01|40.8|41.39|41.51|42.93|43.26|42.76|43.47|43.64|42.99|43.38|42.55|41.88|42.75|42.51|43.03|40.95|40.81|38.64|40.79|40.81|40.56|40.18|40.58|40.01|39.94|40.14|40.28|39.97|39.95|39.66|40.51|40.49|40.12|40.17|40.07|39.95|39.36|40.25|38.83|39.11|38.63|37.81|36.41|34.8|35|36.23|35.19|35.07|35.05|35.94|35.5
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||2.16|2.34|2.47|2.35|2.37|2.43|2.53|2.55|2.68|2.76|2.7|2.39|2.51|2.44|2.36|2.68|2.65|2.33|2.19|2.09|2.19|2.4|2.33|2.4|2.04|1.84|2.24|2.27|2.34|2.09|2.16|2.12|2.23|2.06|2.06|2.22|2.38|2.29|2.34||2.14|2.08|2.06|2.04|2.1|2.06|1.82|1.62|1.6||1.55|1.34|1.37|1.4|1.44|1.6|1.7|1.8|1.87|1.78|1.87|1.81|1.8|1.88||1.99|1.77|1.79|1.81|2.35|2.35|2.2|1.81|1.75|1.66|4.24|4.1|4.03|4.42|3.9|4.58|4.77|4.9|4.76|4.7|4.4|4.56|4.52|4.71|5.02|4.88|4.8|4.91|4.81|4.52||4.79|4.69|4.86|4.65|4.84|5.04|5.13|5.15|5.34|5.04|4.58|4.61|4.85|4.75|4.96|5.18|5.02|5.18|5.1|5.3|5.13|5.38|5.1|4.99|5.34|5.7|5.7|5.32|5.38|5.55|5.49|5.93|5.57|5.64|5.63|5.49|5.1|5.49||5.62|5.68|5.93|5.87|5.58|5.75|5.92|6.14|5.81|5.82|5.56|5.25|5.51|5.76|5.71|5.41|5.19|5.54|5.67|5.6|5.51|5.58|5.68|5.62||6|5.8|6.1|6.35|6.31|6|6.17|6.11|6.75|6.8|6.43|6.63|6.76|6.68|6.83||7.18|6.56|6.15|6.02|5.96|5.93|6.15|5.97|6.1|6.02|6.23|6.37|6.24|6.05|5.65|5.9|5.87|6.29|5.86|5.9||6.23|6.1|6.1|5.98|6.35|6.35|6.25|5.89|6.1|5.96|5.82|5.96|5.87|5.71|6.1|5.88|5.62|5.46|5.24|5.45|5.23|5.34|5.25|5.33|5.7|5.72|5.76|5.86|6.09|6.17|5.98|5.73|5.81|5.59|5.8|5.94|6.15|6.02|6.28|6.19|6.21|6.56|6.81|6.67|7.11|6.8|6.38|6.26|6.35|6.14|6.27|6.43|6.5|6.72
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||32.42|31.52|30.41|31.13|29.89|30.84|31.88|31.03|31.76|31.44|28.61|28.42|27.89|27.19|26.15|26.43|26.33|26.66|26.64|27.54|27.4|26.1|25.63|24.48|23.83|22.73|23.27|23.39|23.59|22.77|22.15|21.72|22.16|21.81|20.68|20.4|20.8|20.01|19.71||21.56|21.29|21.55|22.16|22.61|23.52|21.41|22.3|24.51||24.46|26|28.37|27.62|26.98|28.98|29.34|30.15|32.62|31.38|30.73|31.74|30.31|30.14||30.94|30.34|29.59|28.41|28.92|27.47|27.97|26.42|27.74|27.02|27.11|26.06|26.59|32.79|32.5|33.92|33.7|39.84|38.11|36.03|36.81|38.64|36.81|35.99|37.23|38.45|40.8|43|42.86|41.47||41|39.7|36.04|33.95|33.06|33.25|32.26|33.07|34.58|34.75|35.02|35.63|35.6|36.81|38.45|38.65|37.57|37.43|37.86|35.98|36.23|34.89|32.95|32.24|31.69|33.15|30.94|29.49|30.24|31.83|30.6|28.32|26.18|26.12|24.02|22.6|24.36|24.58||24.82|24.81|24.75|24.25|22.96|23.26|22.71|22.68|22.75|21.09|20.76|20.68|21.26|21.18|20.5|18.59|18.9|20.09|21.1|20.18|21.07|22.56|24.18|24.17||24.76|25.06|25.87|25|25.33|26.3|26.37|26.81|26.7|26.19|26.05|25.71|25.75|25.47|25.7||24.87|24.8|24.25|23.3|24.71|24.1|23.12|24.14|24.19|24.77|25.31|25.85|25.96|25.42|24.41|23.5|22.86|23.43|25.59|26.43||27.14|27.74|27.3|26.35|26.88|26.56|27.59|27.6|28.31|28.43|27.46|28.69|29.68|27.85|27.55|27.75|27.07|27.09|26.36|25.15|24.98|26.37|25.92|25.06|24.41|23.3|23.08|23.51|22.98|22.56|22.36|22.16|22.03|21.54|21.87|21.61|22.59|22.64|22.43|22.27|22.58|22.73|23.42|22.48|22.15|21.68|20.9|21.11|21.71|22.38|22.93|22.78|23.7|22.99
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||21.4|21.71|21.63|21.72|21.78|22.35|22.17|22.56|22.57|22.59|22.17|21.76|21.71|21.64|21.41|21.19|20.83|20.46|20.01|20.13|20.34|21.08|22.8|22.64|22.26|22.13|21.96|21.98|21.94|21.71|21.8|21.28|21.52|21.59|21.74|21.9|22.05|22.18|22.03||21.91|21.81|21.61|21.55|21.65|22.13|21.68|21.54|21.25||20.68|20.69|21.02|20.86|20.84|20.87|21.15|21.25|21.49|21.34|20.95|21.03|20.52|20.79||20.8|20.52|20.29|20.02|19.96|20.3|19.9|20.22|20.44|20.11|19.86|19.99|19.78|19.98|20.23|19.65|19.7|20.16|19.34|19.33|18.95|19.54|20.89|21.1|21.4|21.51|21.78|21.97|21.87|21.62||21.6|21.76|21.54|21.39|21.42|21.59|21.69|21.61|21.4|21.65|21.51|21.57|21.8|21.84|21.97|21.8|21.52|21.84|21.79|21.8|22.07|22.25|22.02|22.58|22.02|21.8|21.8|21.28|21.64|21.41|21.44|21.35|20.74|21.24|21.55|21.17|21.39|21.72||21.52|21.49|21.64|21.64|21.65|21.52|21.34|21.41|21.69|21.57|21.43|21.25|21.34|21.23|21.17|21.42|21.43|21.28|20.7|20.65|20.13|19.98|20.14|20.37||20.93|21.01|20.98|20.94|21.12|21.03|21.03|20.69|20.89|20.91|20.86|20.9|20.95|20.93|21.01||20.69|20.58|20.5|20.27|19.84|20.66|20.51|19.97|19.98|20.29|20.11|20.25|20.14|20.21|19.69|19.79|18.25|18.24|18.46|18.45||19.11|19.35|19.2|18.98|19.09|19.06|19.11|19.2|19.31|19.49|19.65|19.54|19.6|19.6|19.19|19.29|18.83|18.87|18.62|18.7|18.45|18.93|18.92|18.74|18.7|18.87|18.59|18.56|18.8|18.83|18.63|18.7|18.64|18.82|18.85|18.74|19.01|18.73|18.77|18.5|18.66|18.65|18.86|18.23|18.19|17.93|17.68|17.74|17.9|17.49|17.35|17.29|17.71|17.61
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||22.96|24.53|23.37|22.81|22.33|22.69|23.36|23.19|23.74|22.98|22.8|22.5|22.77|22|22.59|21.61|23.2|23.85|23.13|22.82|22.23|22.2|21.65|20.57|21.34|21.08|21.28|21.87|21.38|20.9|21.21|20.41|20.44|20.42|19.92|20.5|20.82|20.54|21.41||20.71|19.92|19.64|19.71|20.74|20.97|19.85|19.47|19.11||20.34|19.13|20.28|19.75|19.96|21.47|22.1|22.95|22.71|22.55|22.14|22.75|22.19|22.59||22.76|22.14|20.94|19.75|20.98|20.5|21.04|21.41|22.49|22.03|22.97|22.57|22.43|23.76|22.92|24.35|24.19|24.84|24.91|25.51|25.01|25.44|25.13|25.19|26.83|25.55|26.05|26.27|26.08|25.75||25.94|26.34|25.04|24.41|24.17|24.15|24.23|25.4|26.03|26.55|27|26.94|27.84|26.53|26.17|27.83|27.16|27.19|27.25|28.06|27.68|27.99|26.57|26.94|27.16|27.48|27.93|26.8|25.71|29.32|30.32|31.86|31.31|32.6|32.29|31.55|29.27|29.47||31.34|29.77|30.37|28.99|28.29|27.85|26.84|26.19|25.65|25.05|24.61|24.55|24.86|25.64|25.21|25.05|24.58|25.15|26.19|25.06|24.27|24.82|25.35|26.25||27.76|28.23|27.76|29.29|29.73|29.6|30.02|30.66|31.67|30.69|30.12|30.1|29.22|29.02|29.27||29.75|29.49|29.2|28.07|28.33|27.22|28.21|28.19|27.94|28.67|28.8|29.91|28.72|28.94|28.21|29.13|27.23|28.66|29.39|30.7||32.63|32.47|32.23|31.93|32.32|32.91|32.6|32.75|32.89|33.09|32.83|33.52|33.28|34.71|30.92|30.66|29.24|30.88|29.16|29.6|29.32|29.63|29.83|29.58|29.07|28.89|29.63|30.09|30.28|30.51|30.47|31.17|30.79|31.05|31.75|31.52|32.24|32.12|33.03|31.53|32.59|32.92|34.6|33.22|31.34|30.16|29.43|29.83|31.06|30.51|30.23|29.79|30.93|30.45
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.33|23.22|23.11|23.16|22.47|22.45|22.45|22.27|22.14|22.03|22.29|22.22|22.1|22.16|22.23|22.39|22.13|22.19|22.26|22.19|22.15|22.08|21.87|21.86|21.73|21.66|21.76|21.83|22.11||22.12|22.4|22.17|22.33|22.2|22.3|22.26|22.66|22.57|22.41|22.17|22.07|22.31|22.14|22.17|22.05|21.95|22.02|22.02|21.77|21.92
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||27.8|27.99|27.18|26.61|26.04|26|26.16|25.04|25.42|26.04|26.36|25.36|26.38|26.03|25.92|25.93|25.62|24.49|23.83|22.83|23.08|23.7|24.81|23.75|23.38|22.81|24.98|24.76|24.59|23.98|24.89|24.49|24.36|22.77|22.99|23.85|23.91|22.81|23.31||21.69|21.76|20.7|20.84|20.52|19.5|20.9|20.56|20.36||20.19|18.74|18.7|17.68|18.3|18.84|19.03|20.67|19.8|19.86|21.9|22|22.7|23.99||26.09|25.86|25.62|26.2|26.56|26.22|25.32|24.03|25.27|24.54|23.53|22.09|21.51|21.51|21.41|24.27|24.56|26.3|25.9|25.1|24.21|24.36|24.38|24.9|25.8|25|23.2|23.27|23.25|23.58||24.53|25.43|24.95|24.79|25.66|26.58|26.4|25.68|25.5|23.81|24.15|24.07|24.74|23.56|23.96|24.47|24.27|25.26|24.73|26|26.36|26.26|24.89|24.06|24.29|24.93|24.53|22.78|23.12|22.93|23.48|24.79|23.84|23.17|22.6|22.6|20.24|20.5||20.38|20.62|20.46|20.71|19.85|19.76|19.99|20.01|19|18.76|17.92|18|18.57|19.23|19.04|17.83|17.53|17.51|17.91|18.19|17.46|17.76|17.63|18.14||19.43|19.91|22|23.61|22.76|23.79|24.65|23.91|25.38|26.28|23.79|25.45|24.04|22.26|23.09||24.16|23.5|23.02|22.61|22.16|21.22|22.39|21.56|21.59|21.74|21.39|21.98|21.52|20.18|19.32|20.4|20.46|20.38|19.81|19.86||21.14|21.17|21.81|22.71|24.53|25.01|25.8|26.08|26.45|25.76|24.67|24.91|25.06|25.31|24.95|25|25.16|24.99|23.4|23.28|22.02|22.65|22.67|22.71|22.52|22.32|23.21|23.27|24.41|24.83|24.3|24.91|24.73|24.15|24.91|23.94|24.12|25.5|26.23|25.37|25.74|25.74|26.18|25.78|26.18|26.02|25.27|25.59|25.36|26.37|26.45|25.92|26.59|26.16
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||10.68|11.14|11.1|11.01|11.23|11.4|11.49|11.42|11.42|11.41|11.23|10.85|10.71|10.58|10.65|10.59|10.8|10.73|10.55|10.64|10.56|10.59|10.3|10.31|10.39|10.54|10.7|10.79|10.63|10.24|10.35|10.25|10.35|10.24|10.36|10.65|10.59|10.47|10.53||10.58|10.54|10.48|10.36|10.32|10.2|10.28|10.18|10.11||9.91|10.02|9.99|9.72|9.85|10.86|11.07|11.02|11.28|11.52|11.3|11.4|11.34|11.3||11.06|10.84|10.55|10.42|10.31|10.22|10.07|10|10.21|10.05|10.01|9.86|9.81|10.01|10|10.23|10.56|10.72|10.43|10.46|10.45|10.76|10.72|10.92|11.35|11.96|11.96|12.12|12.02|11.78||11.61|11.41|11.32|11.61|12.02|11.75|11.64|11.81|12.04|12.08|12.02|12.03|12.1|12.22|12|12.18|11.84|12|12.05|12.12|12.07|11.96|11.59|11.51|11.69|11.86|11.99|11.82|11.87|11.99|11.95|11.94|11.85|11.85|11.95|11.91|11.53|11.65||11.9|11.9|12.08|12.19|11.89|12.06|12.19|12.51|12.58|12.25|12.27|12.34|12.61|13.04|12.82|12.67|12.36|12.3|12.39|12.33|12.25|12.37|12.41|12.77||13.53|13.45|13.23|13.67|13.29|14|14.06|14.17|14.19|14.54|14.6|14.71|14.53|14.37|14.28||14.4|14.39|14|13.76|13.79|14.17|14|14.33|14.31|14.56|14.65|14.85|14.9|14.32|14.25|14.3|14.27|14.56|14.89|15.02||15.57|15.58|15.73|15.65|15.95|16|16.09|15.93|15.94|15.74|15.92|15.93|15.71|15.88|15.31|15.58|15.41|15.62|15.69|15.45|15.37|15.41|15.12|15.29|15.48|15.31|15.21|14.86|15.26|15.64|15.58|15.84|15.72|13.99|14.18|13.97|13.94|13.89|13.69|13.31|13.46|13.51|13.95|14.08|13.76|13.61|13.27|13.45|13.47|13.09|13.37|13.62|13.56|13.72
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||10.09|10.38|10.3|10.39|10.4|10.53|10.65|10.67|10.88|10.85|10.75|10.6|10.6|10.45|10.65|10.53|11.15|11.35|11.35|11.25|11.14|11.08|10.92|10.96|10.89|10.72|10.66|10.49|10.39|10.07|10.01|9.9|10.02|10.25|10.23|10.12|10.22|10.16|10.55||10.53|10.5|10.45|10.91|11.06|10.88|10.72|10.5|10.74||10.46|10.16|10.85|10.93|10.93|11.63|11.77|11.88|12.34|12.14|12.13|12.32|12.25|12.31||12.45|12.37|12.13|11.92|11.8|11.5|11.63|12|12.47|12.37|11.84|11.59|11.57|10.81|12.48|12.66|12.83|13.1|12.88|12.92|12.72|13.1|12.71|12.69|12.96|13.03|13.22|13.17|13.02|12.73||12.81|12.82|12.61|12.4|12.22|12.3|12.17|12.08|12.51|12.48|12.04|10.6|10.73|10.66|10.82|10.52|10.44|10.72|10.7|11.17|10.94|10.65|10.5|10.18|10.13|10.42|10.4|10.06|10.43|10.99|11.41|11.82|11.1|11.21|11.2|10.85|11.07|11.1||11.22|11.65|11.69|11.59|11.42|11.32|11.21|11.31|11.29|11.13|11.18|11.08|11.25|11.17|11.11|11.27|11.29|11.38|11.5|11.6|11.58|11.66|11.59|11.62||11.7|11.65|11.49|11.4|11.47|11.01|11.09|11.3|11.29|11.26|11.48|11.3|17.16|17.06|17.25||16.96|17.14|17.14|16.85|16.74|15.72|15.63|15.19|15.22|15.57|15.42|15.35|15.64|15.71|15.7|15.51|15.26|15.54|15.63|15.88||16.56|16.45|16.37|16.4|16.7|16.42|16.43|16.8|15.22|15.03|15.34|15.75|14.21|14.21|13.83|13.99|13.7|13.77|13.26|13.51|13.59|13.82|13.96|13.56|13.6|13.57|13.46|13.57|13.68|13.86|13.76|13.67|13.8|13.85|13.63|13.61|13.49|13.4|13.37|12.75|12.92|12.75|12.73|12.34|12.52|12.31|12.16|12.18|12.37|12.38|12.54|12.44|12.99|14.36
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||14.26|14.79|14.81|14.45|13.98|14.13|14.33|14.25|14.63|14.81|14.64|14.37|14.76|14.45|14.21|14.05|13.74|11.15|11.12|10.84|11.02|11|11.05|10.79|10.9|11.11|11.65|11.93|11.83|11.36|11.65|11.49|11.97|11.24|11.13|12.08|11.98|11.23|11.14||10.84|10.58|10.81|10.46|10.88|10.76|10.17|9.49|9.45||9.62|9.12|9.3|9.45|9.35|9.86|10.49|10.88|10.79|10.41|10.45|9.9|9.44|9.31||9.76|9.05|8.8|8.57|8.9|9.1|9.03|8.52|8.9|8.5|8.39|7.89|7.94|8.6|8.37|9.09|9.78|10.18|9.8|9.6|9.29|9.67|9.95|9.5|10.07|9.67|9.69|10.31|10.22|10.61||11.385|12.59|10.93|10.88|11.12|17.88|16.47|16.23|16.76|16.59|16.26|16.44|17.11|16.21|15.99|16.68|16.41|16.73|15.78|16.22|15.84|15.47|15.16|15.81|16.12|16.84|18.45|17.64|17.36|16.1|16.48|16.95|16.82|16.61|17.06|16.68|16.7|17.75||18.74|19.14|19.76|18.76|17.8|17.79|17.89|17.66|17.2|16.38|15.21|14.95|15.06|15.33|15.45|14.87|14.12|14.99|14.65|14.26|13.78|13.98|14.54|14.57||15.48|16.15|16.69|16.43|14.78|11.56|12.42|12.66|13.72|14.07|13.85|13.79|13.7|13.65|13.83||13.92|13.84|13.48|13.18|13.03|11.93|11.87|11.43|11.58|11.65|11.78|12.24|12.21|11.18|11.44|11.87|11.27|12.06|12.45|12.48||12.5|12.37|12.45|11.89|11.75|12.01|12.1|11.87|12.25|12.36|12.73|12.94|12.22|12.41|11.61|12.4|15.14|15.31|14.93|15.24|14.93|15.38|15.46|14.7|14.61|14.33|15.04|14.92|15.13|15.45|14.99|14.71|14.42|14.46|13.96|13.53|13.73|13.31|13.73|14.37|14.38|14.73|15.38|14.92|15.37|15.39|15.32|15.02|15.7|15.21|15.07|15.48|15.49|15.2
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||14.34|15.32|15.04|14.99|15|17.44|17.88|19.03|18.95|14.25|14.86|15.06|16.77|14.95|17.63|17.98|17.33|17.74|15.45|14.77|13.44|14.25|13.15|11.99|11.93|12.8|13.16|10.85|9.46|8.94|7.68|7.43|7.1|6.97|7.16|7.16|7.17|6.73|6.33||5.94|6.02|6.18|6.42|7.08|7.2|7.34|7.08|7.14||6.87|6.58|7.42|7.17|6.81|7.49|7.63|8.03|8.36|8.05|6.88|7.15|6.69|6.67||6.62|6.03|5.45|4.56|4.93|5.08|5.23|5.24|5.84|5.55|5.49|5.28|5|5.51|5.75|6.1|6.57|7.17|6.32|6.27|6.12|6.45|6.19|6.55|6.59|6.26|6.54|7.01|7.37|7.38||7.71|8.01|7.46|7.8|8.655|8.58|9.23|9.92|10.86|10.5|10.83|11.4|11.52|10.94|11.19|11.71|10.82|11.08|10.83|10.59|10.68|10.1|9.15|8.7|9.43|10.41|10.65|10.13|9.89|9.83|10.41|10.97|11.29|11.55|11.24|11.05|9.69|10.08||10.18|10.36|10.4|10.08|9.35|9.3|10.06|10.04|9.89|9.69|9.64|9.23|9.81|10.17|10.03|9.49|9.42|10.28|10.57|10.83|10.78|11.35|11.82|12.31||13.52|13.05|13.58|14.19|13.44|13.38|13.5|13.92|15.36|15.55|16.22|16.3|15.26|15.35|16.2||16.19|15.18|15.17|14.15|14.99|14.81|15.3|15.15|15.84|17.01|17.57|18.64|19.26|17.49|17.46|18.24|17.87|18.71|19.5|19.09||19.63|18.91|18.82|19.84|20.19|21.74|22.91|23.63|23.86|23.07|22.85|24.39|24.3|24.05|22.26|20.85|32.63|34.24|34.24|32.05|31.85|31.78|32.38|30.95|29.85|30.13|29.11|29.99|26.76|25.81|24.89|23.32|24.81|26.33|27.14|27.03|27.28|25.39|26.38|27.2|27.05|28.34|29.82|30.11|30.88|27.95|27.04|27.56|30.83|31.9|30.65|30.16|29.8|31.24
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||39.77|41.88|40.65|40.6|41.95|44.24|45.33|44.78|45.3|46.03|46.43|46.75|46.1|44.69|46.58|46.9|51.97|51.48|50.27|50.4|48.89|49.03|48.43|46.46|47.33|48.21|49.23|49.15|47.99|46.4|46.89|45.97|46.04|45.87|46.08|47.92|48.92|46.61|49.59||48.4|47.84|47.6|47.14|48.32|48.38|47.78|46.37|45.4||46.16|44.67|46.41|44.27|44.68|47.03|48.91|49.44|49.91|48.45|48.75|49.46|47.69|48.19||48.68|47.24|45.87|45.81|46.74|45.68|47.15|44.81|44.21|42.23|42.96|41.6|40.26|41.04|42.94|45.93|43.61|45.78|44.04|44.1|42.61|42.78|42.66|42.3|44.35|43.1|44.3|45.92|46.84|46.07||47.33|48.45|48.12|48.26|48.35|50.28|50.32|51.22|54.7|53.64|52.9|54.65|56.33|53.04|53.2|54.25|53.18|54.01|53.05|54.23|53.57|51.94|49.11|48.91|50.9|53.1|54.2|54.05|53.02|51.41|53.88|54.93|54.8|56.23|54.34|54.99|54.06|55.29||56.07|57.07|59.08|59.4|55.49|56.34|53.5|55.66|53.43|51.18|49.61|49|49.09|50.29|50.18|47.85|46.58|47.76|49.12|49.13|49.35|50.35|50.39|49.9||50.32|50.05|51.54|53.37|51.21|52.17|51.92|51.15|52.91|54.13|51.35|52.48|52.69|52.42|52.51||52.76|52.03|52.43|50.36|50.92|50.3|51.99|50.87|51.87|49.56|50.9|52.52|51.99|50.21|49.01|51.25|48.63|50.12|49.46|50.74||52.94|50.87|53.04|52.9|54.16|55.84|58.16|58.3|59.26|58.33|60.51|62.13|63.2|61.64|63.81|62.02|60.3|64.22|59.81|58.64|73.72|74.12|77.16|71.46|71.95|71.94|73.25|71.58|70.82|70.2|67|66.94|66.94|67.11|68.87|67.15|64.76|64.85|66.77|66.6|68.02|68.25|71.78|71.58|71.62|71|70.82|72.53|75.94|70.21|70.46|68.91|71.55|72.38
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||40.17|40.66|39.96|39.94|39.72|42.07|42.54|41.83|42.62|43.11|44.29|42.92|45.71|43.54|43.46|40|38.12|37.76|37.13|36.14|36.09|36.51|32.82|32.04|32.42|33.43|34.64|34.41|33.82|32.74|31.38|31.31|30.21|29.41|36.33|38.4|38.62|37.58|37.87||38|37.86|36.61|38.23|38.65|37.94|37.83|36.67|36.34||35.3|34.73|35.93|35.27|34.88|38.12|39.43|39.71|40.04|39.6|38.6|39.2|38.19|38.07||40.23|38.91|37.92|37.38|37.55|37.99|38.82|38.47|39.01|37.47|37.53|35.15|36.17|39.18|38.6|39.37|40.19|42.87|41.6|40.59|39.99|41.52|40.56|39.36|41.16|40.58|40.95|43.06|43.19|42.91||43.58|44.54|43.69|42.56|42.81|42.67|46.3|47.12|48.59|48.12|47.43|47.4|47.14|46.33|46.08|46.16|45.96|46.76|45.03|45.87|45.69|45.82|45.16|44.79|47.19|48|48.05|50.82|49.76|49.09|47.48|47.69|48.55|47.34|46.56|46.18|43.23|43.05||44.14|39.81|41.54|40.99|39.81|39.88|40.71|43.29|41.73|41.69|40.89|39.78|40.42|41.18|41.48|37.25|36.75|38.05|38.45|40.07|38.78|38.89|42.14|42.15||46.19|46.2|48.56|48.72|47.89|49|49.42|49.86|53.64|54.06|53.12|53.64|53.41|52.94|52.93||53.15|53.79|52.25|51.07|51.93|51.58|54.24|54.53|56.7|56.06|57.83|58.01|58.18|57.13|56.38|57.14|55.51|56.88|57.97|57.1||60.13|60.86|61.46|62.68|60.51|61.17|62.41|62.55|64.08|62.83|61.18|63.28|62.69|63.25|63.08|63.36|61.76|61.1|60.4|60.98|60.65|60.98|60.99|59.82|59.96|59|58.38|56.84|58.44|58.49|57.22|56.01|54.47|54.16|54.1|53.84|53.82|53.1|54.84|53.48|54.1|55.25|58|57.3|57.33|56.95|55.43|54.79|57|55.72|55.39|54.96|55.98|55.45
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||1.85|1.83|1.87|1.91|1.93|2.02|2.04|2.05|2.22|2.3|2.34|2.37|2.31|2.14|2.21|2.06|2.01|1.94|1.91|2.01|1.95|1.9|1.89|1.84|1.99|2.07|2.14|2.24|2.18|2.17|2.17|2.16|2.21|2.24|2.22|2.49|2.43|2.48|2.32||2.52|2.22|2.26|2.27|2.4|2.27|2.37|2.46|2.44||2.48|2.54|2.83|2.8|2.71|3.03|3.2|3.23|3.28|2.92|3.17|2.64|2.41|2.59||2.71|2.75|2.74|2.84|2.98|3.1|3.3|3.27|3.26|3.39|3.38|3.36|3.14|3.72|3.28|3.53|3.45|3.74|3.69|3.88|3.66|3.83|3.86|3.88|3.91|3.75|3.9|4.12|4.32|4.29||4.66|4.82|4.81|5|5.48|5.65|5.65|6.17|6.64|6.7|6.19|6.17|6.24|5.94|5.97|6.2|6.14|6.15|6.08|6.25|6.07|5.61|5.17|4.79|4.75|4.76|4.82|4.6|4.25|4.38|4.3|4.59|4.41|4.35|4.39|4.44|4.18|4.41||4.49|4.73|5.15|5.32|5.09|5.11|5.47|5.75|5.47|5.55|5.73|5.63|6.16|6.83|6.08|5.98|5.59|6.21|9.06|9.22|9.75|9.85|10|9.99||10.68|10.56|11.04|11.63|11.58|12.05|11.94|12.15|13|13.39|12.62|12.82|12.82|12.21|12.51||13.28|12.84|12.81|12.46|12.17|11.82|11.86|11.35|12.31|12.5|13.03|14.08|13.1|12.45|13.04|14.08|13.91|13.01|12.43|12.03||12.22|12.23|12.59|13|12.9|14|14.69|14.75|14.26|14.57|15.74|15.97|17.12|16.66|16.4|16|16.98|14.21|13.2|14.26|13.51|57.68|59.27|59.41|57.85|58.04|57|58.74|63.05|73.84|74.39|75.73|78.61|87.49|90|87.71|97.17|96.78|96.98|91.66|93.28|92|92.43|93.65|92.15|87.72|86.61|85.65|87.79|90.42|83.94|84.23|87.19|91.08
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||18.62|19.06|18.73|18.63|18.91|19.17|19.2|18.98|19.23|19.08|18.93|18.76|18.73|18.68|18.83|18.86|18.76|18.57|18.43|18.26|18.34|18.72|18.51|17.91|18.08|17.96|18.6|18.6|18.71|18.46|18.73|18.63|18.63|18.64|18.53|18.97|18.87|20.73|21.15||20|21.06|21.6|20.97|21.5|21.45|21|20.02|20.17||19.34|19.73|19.69|19.68|19.41|20.24|20.38|20.59|21.12|21|20.83|20.07|19.45|19.65||19.93|19.69|19.31|19.36|19.4|19.17|18.84|18.96|20.14|19.87|20.23|19.34|18.64|19.75|19.5|19.61|19.83|20.25|19.76|19.59|19.42|19.42|19.05|18.94|19.31|18.9|18.87|18.88|18.9|18.79||18.63|18.83|18.41|18.49|18.59|18.51|18.57|18.48|18.53|18.62|18.19|18.37|18.96|18.77|17.36|17.76|17.58|17.9|17.56|17.98|17.92|17.74|17.28|17.53|17.54|18.1|18.39|18.08|18.2|18.59|18.86|19.28|19.25|19.62|19.69|19.29|18.71|19.43||19.35|19.45|19.48|19.45|19.49|19.57|19.8|20.34|19.94|19.79|19.52|19.46|20.02|19.94|19.96|19.29|18.98|19.23|20.14|20.49|19.73|20.12|20.24|20.51||21.53|21.45|21.86|22.08|21.73|22.29|22.33|22.76|23.05|23.33|23.34|23.26|22.92|22.89|23||22.48|22.56|22.26|21.9|21.8|22.43|22.41|22.14|22.22|21.18|20.64|20.45|20.07|19.79|19.12|18.68|18.35|19.21|19.45|19.57||19.53|19.14|19|19.64|19.66|20.17|20.27|19.76|20.13|19.96|19.72|20.4|20.29|20.64|20.29|20.48|20.78|19.7|19.34|19.84|20.19|19.92|19.35|19.82|19.52|19.83|20.05|19.64|19.66|21.18|21.38|22.4|22.07|22.42|22.77|22.37|21.49|23.52|23.2|22.89|22.82|22.38|22.25|22.02|21.92|21.4|21.47|21.07|21.29|21.79|22.49|22.5|22.42|22.31
01878|1081602|/equities/everquote|R2000GROWTH||8.88|9.14|9.01|8.97|8.99|9.27|9.59|9.45|9.77|10.59|10.4|10.36|10.6|9.97|11.1|11.48|11.33|10.42|9.73|9.75|10.45|10.62|11.47|11.43|11.37|11.55|11.85|11.54|11.32|10.995|10.52|10.33|10.72|10.36|9.51|9.27|9.31|8.82|9.15||8.98|8.84|9.21|9.41|9.52|9.48|9.75|9|8.12||7.6|7.46|7.88|7.57|7.89|8.63|8.99|9.25|8.67|8.66|8.46|9.23|8.85|8.95||9.66|9.46|9.31|9.32|9.42|9.12|9.27|9.18|9.62|9.48|9.8|9.72|10.25|10.36|11.5|12.39|12.53|13.13|12.16|14.78|13.88|14.25|13.84|14.21|14.67|14.73|14.92|15.25|15.53|15.08||15.08|15.7|15.79|15.71|16.11|16.07|15.8|16.18|16.73|16.56|16.18|16.36|15.49|14.82|14.58|15.22|15.02|15.11|15.41|15.23|14.65|14.39|13.38|12.95|13.02|13.22|13.61|12.95|12.09|12.92|13.24|14.47|14.1|14.88|13.98|13.92|13.96|14.94||16.68|16.005|15.18|16.85|16.45|15.69|15.42|15.45|16.43|16.37|16.88|15.8|16.45|16.48|16.46|15.58|15.35|15.45|15.26|15.82|15|15.34|15.54|15.51||16.18|16.05|16.09|16.17|15.69|15.04|15.51|14.57|15.35|16.1|15.66|16.14|14.8|14.99|15.36||15.8|16.08|16.19|15.62|15.6|15.76|15.35|15.04|15.45|15.43|15.29|15.94|14.68|13.6|12.07|12.46|12.61|13.18|13.59|13.77||14.15|14.26|14.63|14.99|15.63|15.74|15.79|15.88|15.34|15.05|14.99|14.73|14.32|13.17|13.44|13.04|12.6|14.34|13.79|13.99|13.93|14.34|14.69|14.73|15.52|15.42|15.01|17.34|17.3|17.52|17.47|17.17|17.05|17.77|18.14|17.69|18.02|17.69|19.15|18.63|18.76|19.12|19.77|20.115|19.94|20.38|20.53|20.66|20.99|20.5|20.57|21.54|21.44|21.7
01879|1073473|/equities/evelo-biosciences|R2000GROWTH||2.13|2.2|2.32|2.35|2.21|2.59|2.68|2.6|2.64|2.75|2.74|2.89|2.95|2.71|3.01|2.81|2.86|2.49|2.23|2.1|2.11|2.1|2.21|2.18|2.17|2.21|2.33|2.31|2.24|2.1|2.2|2.02|2.09|2.35|2.34|2.34|2.39|2.44|2.37||2.15|2.11|2.09|2.12|2.22|2.07|2.03|2|1.83||1.8|1.71|1.82|1.94|1.99|2.02|2.6|2.47|2.3|2.28|2.51|2.67|2.5|2.1||2.12|1.86|1.8|1.46|1.71|1.83|1.8|1.85|1.77|1.61|1.65|1.87|2.07|2.35|2.27|2.46|2.645|2.76|2.83|2.45|2.47|2.37|2.44|2.55|2.61|2.41|2.09|2.18|2.3|2.3||2.54|2.58|2.73|2.97|3.39|3.5|3.51|3.5|3.55|3.36|3.39|3.35|3.71|3.63|4.23|4.12|3.27|3.25|3.23|3.64|3.3|3.15|2.85|2.69|2.66|2.92|3.22|2.95|3.15|3.05|3.03|3.07|3|3.125|3.41|3.49|3.01|3.28||3.49|3.63|4|4.03|3.91|3.9|4.14|4.06|4.03|4.4|4.35|4.4|4.53|5.26|4.71|4.55|4.43|4.88|5.21|5.2|4.9|4.98|5.05|5.02||5.52|5.59|5.81|5.85|5.77|5.99|6.09|6.14|6.4|6.63|6.07|6.27|6.5|6.61|6.85||6.79|8|7.94|7.62|7.61|7.49|7.76|7.38|8.04|8.13|8.46|8.82|8.7|8.39|8.25|8.41|8.24|8.62|8.2|8.51||8.82|8.51|8.96|9.66|9.57|10.27|10.56|10.27|10.26|10.62|10.5|10.95|11.38|12|10.66|10.93|10.2|9.47|8.85|8.27|8.03|8.25|8.03|7.93|8.28|8.34|8.33|8.18|7.95|8.13|7.2|7.94|7.15|6.88|6.88|6.78|7|7.02|7.67|7.04|7.24|7.97|7.42|7.25|7.47|7.39|7.17|7.19|8.34|7.31|6.99|6.785|7.56|7.88
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.49|86.31|86.22|86.28|86.3|86.33|86.24|86.3|86.26|86.19|86.44|86.19|86.33|85.95|85.68|85.8|85.73|85.82|85.87|85.87|85.76|85.58|86.02|85.95|85.96|85.89|85.84|85.64|85.77|85.78||85.75|85.49|85.49|85.77|85.83|85.62|85.8|85.95|85.85|85.52|85.58|85.64|85.75|85.8|86.2|85.78|85.15|85.1|85.25|85.1|85.11|85.25|85.49|85.44||85.67|85.84|85.6|85.82|86.02|85.76|86.36|86.36|86.57|86.5|86.48|86.25|86.65|86.22|86.35||85.97|86.01|85.96|86.27|85.49|85.94|86.18|86.36|86.12|85.63|84.93|85.59|84.86|84.57|84.05|84.2|83.19|83.51|84.34|85.28||86.54|87.15|81.81|81.75|80.66|80.13|79.92|79.66|80.28|79.89|79|79.47|79.4|78.73|76.75|77.45|77.66|76.4|74.71|75.36|75.05|77.97|78.42|78.76|78.83|77.49|75.93|74.39|73.13|73.21|71.57|72.3|72.03|72.9|73.29|73.85|73.98|73.64|73.9|73.1|73.97|73.94|75.68|77.18|77.78|77.29|77.2|77.01|77.79|77.3|77.43|77.05|77.38|76.9
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||79.07|80.53|78.28|76.85|73.19|73.36|75.58|69.26|65.71|66.27|68.71|68.88|64.55|63.64|64.38|66.8|66.46|80.68|86.55|86.44|88.67|84.3|84.36|77.83|78.96|74.11|76.72|79.6|76.51|72.07|68.49|66.23|65.95|65.19|65.95|67.79|67.48|64.03|63.78||68.89|68.94|73.85|80.15|76.12|72.12|74.27|79.13|87.5||81.47|89.27|98.69|104.92|104.09|112.22|114.83|115.33|116.32|106|107.04|100.98|100.52|84.17||84.95|76.52|70.75|67.01|68.69|62.75|62.93|61.07|63.58|60.54|58.39|55.99|58.06|60.24|59.51|69.34|68.65|78|73.7|70.32|71.21|75.11|73.3|72.99|74.17|74.99|80.57|85.67|80.54|84.03||83.82|84.11|80.59|79.08|83.15|83.46|78.48|81.12|84.56|84.46|79.14|83.17|82.42|79.18|80.66|74.63|74.79|72.35|74.71|73.24|72.33|66.7|68.29|67.74|73.01|76.38|75.46|79.35|83.63|83|78.28|77.16|76.6|76.56|73.91|75.18|73.73|67.02||68.84|70.87|71.73|74.54|74.03|73.95|68.48|68.2|62.24|66.23|70.57|67.83|68.08|68.99|67.16|69.13|67.17|69.71|71.39|67.45|63.67|67.39|69.37|71.58||75.12|70.09|73.02|73.1|67.29|71.45|74.49|70.72|75.98|68.04|60.13|61.53|64.45|64.56|68||63.13|63.46|63.68|56.28|58.98|59.08|60.89|60.23|64.74|69.69|67.84|70.56|69.1|61.28|55.42|56.97|54.3|58.9|60.11|57.72||68.31|66.45|62.99|60.99|65.86|65.99|69.6|71.42|71.07|71.81|70.04|76.92|73.81|73.67|69.95|72.07|73.95|75.48|75.4|79.57|78.17|85.13|85.94|79.88|73.75|73.2|72.49|73.9|74.51|76.3|78.09|83.09|87.79|90.42|92.04|85.44|86.64|87.82|85.03|81.07|84.5|87.78|90.16|82.1|82.04|76.53|71.39|70.72|72.11|70.46|70.28|62.27|65.54|62.42
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||10.61|11.01|10.79|10.65|10.74|11.05|11.28|11.29|11.55|11.39|11.51|11.31|11.15|11|10.58|10.35|10.25|10.26|10.39|10.83|10.48|10.56|10.41|10.22|10.2|10.17|10.28|10.36|10.24|10.12|10.01|9.92|9.84|9.79|9.83|9.93|10.05|9.97|10.31||10.25|10|10.21|10.35|10.61|10.55|10.24|10.25|10.1||10.28|10.64|11.26|11.19|11.46|11.96|12.31|12.45|12.63|12.63|12.37|12.39|12.09|12.11||12.21|11.97|11.87|11.75|11.86|11.98|11.75|11.71|11.4|10.98|11.11|11.31|11.37|11.43|11.31|11.39|11.67|11.98|11.65|11.65|11.45|11.77|11.52|11.66|11.77|11.92|12.02|12.38|12.46|12.4||12.42|12.25|12.07|11.75|11.4|11.7|11.6|11.88|12.18|12.32|11.99|12.21|12.24|12.31|12.62|12.54|12.63|12.76|12.87|12.8|12.45|12.24|11.57|11.68|11.73|11.37|11.46|11.19|11.38|11.82|11.8|11.71|11.32|11.51|11.57|11.36|11.39|11.56||11.77|11.76|11.9|11.78|11.5|11.34|11.19|11.3|11.5|11.05|11.17|11.44|11.82|11.79|11.75|11.71|11.56|11.5|11.81|11.84|11.33|11.56|11.86|11.98||11.8|12.16|11.97|12.15|12.18|12.19|12.04|11.98|12.09|12.05|11.82|11.79|11.73|11.78|11.86||11.78|11.35|11.11|10.99|11.31|11.64|11.68|11.22|11.47|11.36|11.42|11.94|11.88|11.77|11.28|11.19|11.05|11|11.26|11.09||11.38|11.53|11.3|11.23|11.6|11.9|12.15|12.42|12.84|13.05|12.87|12.78|12.93|12.98|12.44|12.77|12.53|12.47|12.06|12.12|12.3|12.57|12.52|12.57|12.81|12.95|12.86|12.93|12.67|12.71|12.37|12.6|12.52|12.57|12.59|12.31|12.48|12.5|12.54|12.18|12.44|12.56|12.94|12.46|12.58|12.5|12.44|12.87|12.67|12.25|12.5|12.42|12.8|12.55
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||20.55|21.24|19.91|18.905|18.61|19.65|19.31|19.03|20.12|20.29|19.91|19.42|19.46|18.57|19.71|19.57|19.58|19.07|18.11|17.03|16.92|17.05|16.81|16.25|16.37|15.64|16.14|16.13|15.95|15.43|16.27|16.21|16.05|16.18|16.23|16.75|16.36|15.53|15.09||14.71|14.34|14.42|14.49|14.96|15.26|15.49|15.18|14.64||14.71|13.59|14.7|14.02|14.02|15.02|15.83|16.75|16.72|17.02|17.29|16.95|16.61|16.69||16.72|16.05|15.23|15.87|15.9|14.67|14.55|14.63|15.8|14.77|14.57|13.61|12.93|13.31|13.15|16.32|18.01|19.07|19.55|19.6|19.6|19.87|19.56|19.44|19.77|19.26|19.61|19.9|19.81|18.66||19.89|20.17|19.5|18.84|20.05|20.29|19.23|19.18|19.29|19.5|18.91|18.92|19.52|19.05|18.99|18.83|18.78|19.91|19.67|20.6|19.98|19.26|18.85|17.7|18.81|19.43|19.95|19.15|18.47|20.48|20.41|20.68|21.03|21.54|20.99|20.13|19.04|19.18||19.57|20.66|21.58|20.96|19.56|20.32|21.19|20.22|20.05|19.76|18.47|18.9|19.33|18.58|18.14|16.73|17.52|18.1|17.82|18.42|18.51|19.57|19.03|18.99||20.48|20.46|20.06|20.46|20.25|17.63|17.97|17.83|19.95|19.75|18.64|18.52|17.1|17.12|17.49||17.27|16.64|16.01|15.48|16.54|16.25|16.28|16.98|17.49|16.69|17.45|18.82|18.16|17.64|17.2|18.78|17.96|17.31|16.8|17.89||17.94|17.52|18.09|19.56|19.2|20.04|21.17|20.57|21.77|21.41|21.3|22.46|23.53|23.84|24.23|24.04|23.16|23.54|23.06|22.99|23.07|23.19|22.13|21.98|19.95|24.45|25.39|24.6|24.42|23.92|22.56|23.68|25.2|25.43|25.73|26|25.56|25.09|26.52|26.9|27.5|27.63|28|29.35|29.13|28.25|29.05|27.85|28.98|28.03|28.66|29.99|27.7|27.33
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|20.98|20.97|20.96||20.95|20.96|20.95|20.95|20.91|20.98|20.98|20.98|20.98|20.92|20.95|20.95|20.98|21|20.99|21.06|20.91|20.91|20.86|20.86|20.85|20.9|20.9|20.92||20.91|20.92|20.91|20.91|20.93|20.94|20.94|20.96|20.98|21|21.01|20.99|21.04|20.98|21.04||20.97|20.95|20.94|20.92|20.95|21|20.95|20.93|20.99|20.91|20.92|20.95|20.94|20.9|20.88|20.84|20.83|20.77|20.77|20.76||20.84|20.84|20.84|20.85|20.85|20.86|20.9|20.89|20.86|21.03|21.04|21.04|21.04|21.12|18.86|19.01|18.88|19.02|18.85|18.94|18.92|18.9|19|19.11|19.19|19.22|19.11|19.11|19.15|19.17|19.15|19.14|19.11|19.09|19.05|18.97|18.9|18.93|18.89|18.65|18.9|18.81|18.87|18.87|18.89|18.96|18.92|18.91|18.84|19.05|18.91|18.97|18.54|18.42
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE||31.94|32.93|32.48|32.44|32.29|32.74|33.73|33.23|34.05|33.53|34.09|34.16|33.14|32.56|31.99|32.12|31.87|32.67|32.43|33.86|33.97|33.26|31.96|31.1|31.48|30.85|30.82|30.17|29.85|28.8|27.72|26.86|27.05|27.18|26.79|26.97|26.83|26.04|26.88||27.34|27.41|27.22|27.79|28.71|28.43|27.61|27.63|28.29||27.06|28.29|29.87|29.75|28.67|30.86|31.45|31.94|33.56|33.42|32.91|33.14|32.5|32.44||32.71|32.13|32.15|31.65|31.97|30.88|30.55|30.43|31.93|31.24|31.25|30.7|30.6|31.25|31.67|33.13|34.64|36.07|35.33|33.98|33.54|33.76|33.5|33.12|33.54|33.88|34.39|36.36|36.77|36.3||35.06|34.94|34.07|33.4|33.64|35.04|35.26|36.04|37.26|38.49|38.07|38.57|39|39.36|39.58|40.19|39.23|39.67|39.14|38.93|38.45|38.03|36.92|35.99|37.01|37.72|36.41|35.44|34.89|35.55|36.54|36.55|34.65|35.51|36.65|36.07|35.77|37.18||37.56|38.51|39.4|39.46|38.15|39.06|41.57|40.66|40.82|38.22|37.91|38.07|38.37|38.44|36.78|37|36.53|36.47|36.67|36.83|36.7|37.63|37.86|39.37||40.38|38.94|39.04|38.31|37.12|37.22|37.72|37.05|37.57|36.56|35.71|35.57|36.44|35.98|35.98||35.35|34.94|34.9|33.96|33.34|33.27|33.72|33.25|34.08|35.06|35.01|35.1|35.31|33.92|33.21|33.01|32.4|32.67|33.64|33.68||34.8|34.6|34.99|35.17|36.55|37.16|37.47|37.38|37.9|39.18|38.3|39.52|39.67|39.78|38.81|38.56|38.62|39.29|39.29|40.33|38.37|38.85|39.46|36.93|37.18|37.89|36.93|37.72|37.03|36.86|37|37.36|36|36.08|36.22|35.94|35.3|34.44|35.66|34.91|36.06|35.56|35.75|34.66|34.34|32.85|31.57|31.11|33.31|33.23|32.34|31.94|32.71|32.74
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||42.5|43.85|42.99|42.88|42.6|43.43|43.4|42.9|42.78|42.66|42.3|41.6|41.75|41.01|41.56|40.83|40.75|40.84|40.26|40.18|40.68|39.65|38.49|37.85|37.85|37.46|37.6|37.04|36.37|34.59|35.33|34.3|34.65|33.53|33.78|33.38|33.35|32.93|33.85||34.14|34.05|33.65|34.21|34.58|33.39|32.68|32.92|33.89||33.96|33.67|36.68|36.59|36.64|38.44|39.37|39.79|40.73|40.96|40.59|41.17|41.19|40.67||40.54|39.33|37.25|36.83|37.59|37.55|37.9|39.1|39.51|36.92|36.15|35.5|35.35|35.95|36.03|36.61|35.85|37.71|36.43|35.59|35.37|34.66|32.61|33.19|34.39|34.55|35.25|36.1|34.83|33.91||34.3|34.67|34.32|33.83|34.33|34.97|34.64|35.12|36.04|36.37|35.34|35.63|36.62|35.65|36.16|35.47|34.89|35.65|35.64|36.13|36.2|36.03|35.18|35.44|34.83|34.72|34.95|34.33|34.32|34.67|35.28|35.59|35.53|37.94|37.25|36.49|36.02|35.85||35.53|35.44|35.09|34.57|33.71|33.39|33.59|33.73|32.65|32.11|32.45|32.72|33.21|33.31|33.55|32.12|31.97|32.58|32.83|34.05|33.61|33.6|34.15|35.28||35.84|35.48|35.8|35.58|35.92|36.29|37.1|37.27|37.5|37.55|36.72|36.68|37.63|37.13|37.16||36.32|35.86|35.6|34.18|34.15|35.12|35.47|34.51|34.56|35.08|35.28|36.16|35.95|35.93|35.27|36.25|35.22|34.84|35.41|35.57||38.08|38.05|38.11|37.51|37.69|38.09|38.18|37.93|37.34|37.55|36.95|36.81|37.63|37.6|36.69|37.16|36.53|36.29|35.62|35.25|34.25|31.72|31.92|32.29|32.39|32.36|31.31|30.86|30.22|30.29|31.3|31.39|31.55|31.86|31.79|31.26|31.94|31.52|31.69|30.91|31.47|31.36|31.66|31.58|31.47|31.18|31.1|32.02|32.1|31.97|31.58|30.76|31.62|31.89
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||77.82|80.33|78.54|77.03|76.96|78.34|80.57|80.53|81.75|80.58|79.66|77.81|77.97|75.04|75.33|73.06|73.76|73.29|71.66|72.73|73.26|72.11|65.3|64.66|68.41|67.62|67.92|67.84|67.15|64.62|65.24|64.24|66.75|67.3|67.84|69.47|69.79|69.38|70.53||70.1|69.51|70.39|70.11|70.63|71.38|69.21|68.47|67.02||66.38|64.73|69.83|67.54|70.01|71.27|71.15|72.04|72.89|72.49|71.26|71.26|71.6|74.65||73.71|71.47|70.48|69.035|71.21|72.37|72.93|73.77|75.06|72.52|73.9|72.85|72.01|71.98|72.68|74.72|74.87|77.62|75.81|76.16|79.78|77.94|69.5|70.72|73.25|72.05|74|74.81|76.09|75.08||74.14|72.95|71.73|71.47|70.93|70.82|72.15|70.61|70.41|69.96|70.34|69.04|71.68|70.22|70.17|68.02|68.9|69.31|67.79|70.01|67.58|68.18|66.43|66.68|64.31|64.12|64.85|60.02|61.72|67.29|69.36|70.1|66.99|72.04|72.46|72.7|73.73|75.8||76.42|75.57|76.66|76.29|75.15|73.13|73.59|75.4|73.62|70.06|69.78|69.36|69.78|71.05|69.7|68.44|67.06|70.48|68.31|70.92|69.48|71.41|73.24|73.07||73.85|73.65|72.75|73.12|74.34|73.81|73.44|73.13|73.53|74.22|74.81|74.55|73.07|73|71.64||69.9|67.86|67.71|64.7|65.31|62.83|62.87|62.73|61.76|63.81|63.46|64.7|63.61|64.09|63.43|63.24|62.84|63.84|64.07|64.12||66.44|66.74|67.67|68.18|68.26|69.88|70.39|73.49|78.64|86.14|85.64|85.5|86|86.45|85.81|86.94|86.8|87.74|88.47|90.85|93.35|94.04|93.46|90.97|90.61|89.76|89.4|87.53|86.55|85.88|84.05|86.18|86.29|86.32|86.67|85.59|86.41|87.7|87.98|87.5|87.09|87.75|89.06|87.71|88.07|86.89|86.86|86.44|88.4|87.72|87.28|86.56|88.05|87.62
01888|1061935|/equities/evolus-inc|R2000GROWTH||9.69|10|10.21|10.34|10.12|10.21|10.61|10.06|9.81|9.46|9.6|9.34|9.09|8.95|9.69|9.4|9.52|9.58|10.8|13.11|12.33|12.15|11.79|12.1|12.65|12.64|13.72|13.65|13.03|12.53|12.81|12.72|13.06|12.98|13.28|13.32|12.95|12.91|12.39||11.69|11.6|11.6|11.87|12.83|12.78|12.16|11.51|11.47||11.55|11.46|11.83|11.61|11.34|11.54|12.3|12.55|12.73|12.74|13|13.67|13.15|12.9||13.61|11.87|11.51|11.7|11.65|12.17|12.05|12.33|13.94|13.72|13.18|12.04|11.16|10.36|10.22|11|11.06|11.26|11.21|11.41|11.19|11.27|11.52|11.13|11.38|11.04|10.87|10.95|11.04|10.91||11.28|11.38|11.06|11.23|11.24|11.06|11.65|11.85|12.05|11.7|11.22|11.06|11.46|11.58|11.68|11.64|11.55|11.78|10.98|11.39|11.27|10.54|9.95|9.5|10.07|10.5|10.2|9.64|9.8|9.53|9.02|9.36|9|9.15|9.24|9.15|8.48|8.61||8.73|9.2|9.09|9.09|8.85|8.8|8.91|9.05|8.645|8.075|8.38|7.94|7.77|7.5|7.42|7.05|6.7|6.59|5.62|5.46|5.33|5.54|5.29|5.22||5.75|5.44|5.67|5.8|5.96|6.2|6.13|6.3|6.59|7.02|6.51|6.5|6.35|6.66|6.8||6.96|6.9|6.67|6.4|6.22|5.83|5.81|5.83|5.76|5.56|5.77|5.97|5.75|5.5|5.37|5.59|5.49|5.54|5.4|5.7||6.06|6.01|6.15|6.38|6.6|6.78|7.01|7.1|7.22|7.26|7.46|7.55|7.48|7.54|7.23|7.58|8|8.38|7.82|7.63|7.56|7.94|8.08|8.15|8.05|8.29|7.96|7.76|7.67|7.68|7.65|7.69|6.96|6.82|7.08|7.1|7.3|7.53|7.73|7.62|7.36|7.57|7.8|7.87|8.09|7.95|7.97|7.96|8.22|8.09|8.1|7.91|8.09|8.11
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||3.29|3.4|3.19|3.17|3.17|3.25|3.18|3.19|3.16|3.23|3.28|3.29|3.33|3.36|3.4|3.53|3.6|3.81|3.72|3.73|3.76|3.67|3.69|3.56|3.71|3.72|3.73|3.65|3.55|3.63|3.65|3.58|3.65|3.65|3.82|3.9|3.92|3.64|3.69||3.7|3.6|3.61|3.66|3.77|3.82|3.59|3.6|3.49||3.28|3.33|3.67|3.67|3.7|3.95|4.32|4.27|4.31|3.75|3.92|3.64|3.56|3.66||3.75|3.75|3.75|3.79|3.83|3.68|3.72|3.65|3.74|3.68|3.78|3.74|3.83|3.58|3.43|3.76|4.12|4.63|5.65|5.53|5.22|5.25|5.44|5.45|5.64|5.82|6.01|5.99|5.72|5.77||5.88|6.01|6.05|6.21|6.34|6.42|6.32|6.2|6.29|6.23|6.21|6.35|6.2|5.92|5.94|5.8|5.83|5.96|5.93|6.15|6.21|6.12|5.89|5.83|6.21|6.41|6.25|5.79|5.4|5.42|5.42|5.41|5.48|5.4|5.37|5.2|5.16|5.34||5.23|5.31|5.6|5.49|5.59|5.67|5.8|6.07|6.13|6.01|5.92|5.79|6.09|5.98|5.82|5.74|5.59|5.62|5.69|5.92|5.76|5.53|5.63|5.76||6.06|6.28|6.49|6.55|6.63|6.66|6.89|6.65|7.04|7.14|7.05|7.17|7.27|7.19|7.3||7.1|7.11|6.94|6.68|6.84|6.72|6.94|6.97|6.92|7|6.97|7.1|7.02|6.64|6.6|6.6|6.37|6.69|6.69|6.9||7.12|7.23|7.22|7.44|7.58|7.71|7.86|7.77|8.05|7.74|7.53|7.62|7.84|8.18|7.98|7.82|7.26|7.37|7.53|7.23|7.01|7.14|7.09|6.96|7.07|6.95|6.89|6.71|6.84|6.81|6.64|6.65|6.49|6.66|6.75|6.81|6.96|6.7|7.06|6.98|7|7.41|7.81|7.68|7.78|7.65|7.7|7.6|7.66|7.87|7.84|7.64|7.69|7.72
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||98.73|104.79|103.34|101.59|100.91|102.7|104.14|106.04|107.56|107.31|106.36|101.97|106.09|102.69|99.25|97.13|97.53|94.74|92.25|89.7|92.03|93.96|95.75|92.49|92.55|91.27|95.14|94.73|93.28|90.99|94.53|93.08|94.12|95.05|92.86|95|96.15|95.83|95.43||90.58|89.22|88.48|87.21|89.91|89.3|87.81|80.48|80.4||77.63|75.88|79.08|74.79|74.52|79.29|81.27|84.28|85.96|82.82|84.92|86.2|85.97|88.91||90.55|86.57|83.19|81.56|83.51|82.88|82.74|82.97|90.99|86.73|85.96|80.42|78.68|83.83|81.24|88.48|90.68|96|93.41|96.07|92.86|93.4|92.72|94.13|99.27|97.27|97.65|102.77|103.18|100.7||105.26|109.85|105.22|105.88|107.98|111.64|113.99|111.95|116.25|117.06|112.49|116.17|120.8|114.63|114.37|115.29|109.83|113.45|112.77|111.94|109.38|108.5|104.53|101.34|103.05|108.11|105.41|99.56|97.91|96.92|100.96|102.36|97.8|101.22|101.05|103.53|94.99|98.41||102.56|112.21|122.54|123.68|120.18|120.55|119.4|125.14|123.36|124.04|118.93|119.43|120.85|122.54|124.63|116.75|113.11|113.68|116.97|117.69|114.18|113.68|115.97|116.8||124.91|125.33|126.7|140.31|146.85|144.63|144.5|140.86|149.61|151.56|154.46|156.16|162.86|157.7|160.02||161.18|156.47|151.02|153.21|146.03|139.78|147.5|143.18|142.99|143.96|143.27|155.32|154.3|149.67|150.72|156.92|154.22|161.92|155.24|156.85||161.37|160.48|165.58|161.92|160.73|162|161.47|164.11|161.41|162.14|165.85|151.88|153.82|153.21|157.5|159.96|157.93|151.49|145.94|146.6|139.21|140.2|136.95|136.29|132.37|131.4|130.62|128.57|130.26|129.76|128.72|128.13|128.23|127.76|129.74|127.82|128.88|127.69|134.82|139.32|140|138.05|140.51|139.18|142.93|142.12|140.5|136.69|144.73|134.99|135.86|132.04|133.21|136.83
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||68.62|70.78|69.93|70.62|70.74|71.47|72.34|71.87|72.38|72.34|72.48|71.8|71.07|70.44|69.4|68.25|68.37|69.32|70.04|70.94|70.62|70.04|68.99|67.68|68.77|68.41|68.14|66.59|66.31|63.85|63.4|62.27|61.57|62.16|61.29|60.88|61.92|61.31|62.08||63.53|62.38|62.92|62.93|65.53|63.27|63.03|58.74|59.66||57.94|57.82|60.55|60.13|60.54|64.84|64.6|60.91|62.32|61.48|60.31|61.36|59.66|59.47||59.49|61.85|60.74|60.32|60.35|58.97|59.79|59.77|62.06|60.07|59.39|58.56|58.51|58.49|58.17|59.81|61.23|62|60.59|60.04|60.68|61.37|60.56|60.38|61.82|62.99|64.84|64.87|63.4|61.24||62.21|62.62|61.63|61.37|61.18|60.27|60.25|60.93|61.9|63.49|65.06|65.03|65.58|64.11|65.29|61.64|61.15|62.69|62.27|62.71|61.12|59.99|59.4|59.43|58.79|58.95|58.17|55.62|56.95|60.19|58.66|56.68|54.28|57.49|58.4|56|57.31|58.99||60.23|59.92|60.19|61.22|57.18|56.35|56.26|56.93|57.88|56.49|57.03|58.06|59.17|60.09|59.16|58.76|58|59.27|60.44|60.91|59.8|61.16|61.15|60.58||61.91|61.46|60.72|61.24|60.33|60.19|59.79|60.31|60.02|59.73|60.37|59.8|59.64|59.02|58.33||57.23|57.2|57.87|57.2|59.66|60.54|59.95|59.44|59.6|61.77|63.18|63.01|63.01|63.38|61.83|62.72|60.69|60.68|64.33|67.66||69.07|69.99|69.91|68.83|69.4|69.69|70.45|70.56|69.41|70.94|70.46|70.52|68.85|68.25|66.92|66.61|64.75|65.09|64.68|64.94|64.41|64.93|64.25|64.25|64.39|64.8|63.37|63.36|64.4|65.81|69.45|69.58|68.67|68.14|68.77|67.78|67.64|67.26|66.01|64.6|65.67|64.75|65.08|63.44|63.87|62.71|60.86|61.41|62.08|63.72|66.42|65.05|65.2|65.33
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||11.89|12.45|12.22|12.2|12.46|12.68|12.93|12.86|12.95|12.66|12.66|12.64|12.48|12.52|12.63|12.48|12.29|12.07|11.67|11.24|11.48|11.33|11.32|10.79|10.97|10.9|11.08|10.47|9.71|9.76|9.72|9.32|9.28|9.55|9.75|9.7|9.68|9.52|9.38||9.24|9.04|9.22|9.12|9.3|9.78|9.01|8.5|8.28||8.21|8.13|8.46|7.85|8.19|8.66|9.15|9.6|9.72|9.51|9.5|9.7|9.29|9.51||9.72|9.34|9.28|9.2|9.59|9.99|9.9|9.64|10.01|9.47|10.09|9.38|9.16|9.87|10.64|11.1|11.44|12.35|11.98|12.66|12.38|13.38|13.11|13|13.63|12.96|13.32|13.72|13.75|13.33||13.35|13.6|13.08|13.17|13.02|13.12|13.33|13.39|14.04|13.38|13.2|13.51|13.28|12.7|12.43|12.38|12.3|12.58|12.28|12.09|12.6|12.56|12.6|12.22|12.27|13.39|13.4|12.55|13.07|12.8|12.42|12.6|11.97|11.98|11.77|11.89|11.7|11.9||11.16|10.85|11.88|12|11.57|11.62|11.93|12.11|12.02|11.95|12.19|11.64|12.05|12.2|12.02|11.49|10.89|11.13|11.05|11.63|11.31|11.63|11.91|11.38||12.53|13.02|13.53|13.98|13.66|13.6|13.97|13.9|14.77|15.45|15.75|15.91|15.94|17.16|16.83||16.78|16.5|16.08|15.34|16.2|15.8|16.05|16.01|16|16.45|15.9|16.65|16.58|16|15.9|16.16|15.99|16.28|17.01|16.62||17.35|17|17.68|18.43|17.86|17.31|17.52|20.05|20.25|19.82|19.94|21.24|19.95|19.71|20.14|19.93|19.43|20|20.68|20.59|19.98|19.31|18.96|18.97|18.95|19|19.27|19.73|19.03|18.63|18.19|17.61|17.14|17.05|18.12|18.4|17.41|16.66|17.04|16.49|16.16|16.17|16.21|16.75|16.38|15.63|16.01|16.56|16.325|18.21|18.06|18.02|17.88|18.19
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||8.17|8.45|8.2|7.97|7.73|7.96|8.15|8.18|8.47|8.76|9.71|9.81|10.1|9.77|10.16|10.1|10.07|10.03|9.31|9.44|9.28|9.67|9.77|9.74|10.18|10.24|10.94|10.18|9.34|8.54|8.9|8.6|8.88|8.99|9.24|10.15|11.41|11.27|11.07||10.14|8.99|9.16|9.21|9.72|10.5|10.13|9.15|8.85||8.27|7.49|8.04|7.91|8.15|9.6|10.52|10.05|9.96|9.53|9.35|9.17|8.44|8.59||8.8|8.13|8|7.56|7.99|7.96|8.45|9.25|8.69|8.14|8.19|7.66|7.35|6.74|6.61|7.04|7.45|7.74|7.48|7.37|6.98|6.97|7.06|7.52|8.25|8.15|8.36|8.72|9.2|8.75||9.25|9.76|9.94|9.72|10.88|11.99|11.89|11.79|11.67|11.46|11.56|12.11|14.04|13.21|13.455|14.75|14.96|15.44|15.02|15.29|15.31|14.15|13.39|13.25|13.84|14.52|15.28|14.75|16.19|16.26|16.85|17.47|17.44|17.41|16.67|15.98|15.02|15.53||15.88|16.17|17.28|17.39|16.66|17.39|17.65|17.52|16.6|15.32|14.6|14.64|14.94|14.62|14.63|13.99|13.64|13.66|13.66|14.85|14.51|14.67|14.88|14.34||15.88|16.58|17.22|17.4|16|15.9|16.16|15.56|17.02|17.9|17.57|17.69|17.36|17.4|18.46||18.54|18.14|18.77|18|19.02|18.96|19.35|19.23|20.39|19.13|20.57|21.2|21.22|20.08|20.9|21.5|20.16|20.95|18.86|19.09||20.16|18.44|18.71|20.18|21.15|21.92|22.53|22.7|22.74|23.5|24.23|24.09|24.27|25.17|25|26.61|26.28|26.64|26.97|26.57|25.45|27.36|26.21|25.64|25.96|23.19|23.11|22.1|21.5|22.36|22.88|22.56|21.99|21.95|23.75|24.17|25.09|24.04|24.58|22.7|22.83|22.34|23.53|24.62|25.22|25.36|25.37|24.01|25.58|28.32|28.77|29.39|29.67|31.2
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||7.84|8.41|8.2|7.85|7.85|8.23|8.18|8.3|8.42|8.66|8.53|8.33|8.91|8.2|8.63|8.57|8.3|7.6|7.52|7.44|7.84|8.16|8.32|8.06|8.14|8.37|8.64|8.65|9.08|8.99|9.06|9.03|8.94|8.87|8.52|8.74|8.7|8.46|8.15||8.18|8.19|7.81|7.98|8.35|8.2|7.89|7.45|6.94||6.6|6.18|6.75|6.61|6.56|6.75|7.01|7.06|7.57|6.19|5.95|5.48|5.19|5.32||5.43|5.17|5.12|5.15|5.51|5.61|5.51|5.53|5.88|5.59|5.95|6.23|6.03|6.57|6.2|6.21|6.32|6.91|6.75|6.66|7.06|7.48|7.4|7.28|7.49|7.47|7.06|7.45|7.35|7.27||7.83|8.08|7.41|7.9|8.02|8.36|8.6|8.58|8.57|8.74|8.71|9.07|9.64|8.99|8.61|8.69|8.31|8.84|9.02|9.01|9.09|8.81|8.43|8.4|8.67|9.08|8.54|7.67|6.22|6.04|6.05|6.07|5.94|6|6|5.92|5.96|5.94||6.14|6.54|6.92|7.15|6.93|7.07|7.46|7.85|7.53|7.65|7.33|7.09|7.36|7.79|7.72|7.28|7.1|7.81|8.01|8.02|7.61|7.83|7.47|8.04||8.49|8.35|8.49|8.76|8.56|8.77|8.81|9.03|9.06|9.73|9.51|9.9|9.53|9.6|9.08||9.49|9.03|9.12|9.46|9.71|9.41|10.15|9.92|10.26|10.99|11.47|11.79|11.81|11.27|11.49|11.94|11.92|12.09|11.92|12.14||12.76|12.04|12.29|12.06|12.52|13.06|13.64|14.74|19.13|18.81|18.5|18.65|18.49|18.21|19.04|18.86|17.83|17.02|17.2|16.26|16.27|16.46|16.53|17.08|16.67|16.56|17.17|16.46|17.02|17.15|17.24|16.94|15.9|15.88|17.12|16.94|16.97|16.79|17.09|16.82|17.01|17.07|17.94|16.95|17.14|16.98|16.14|15.94|16.68|16.04|15.23|15.14|15.77|15.98
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||21.26|22.8|23.24|23|22.38|22.58|23.05|24.2|26|25.84|25.43|23.5|24.51|23.76|24.4|24.98|21.8|20.6|20.37|19.82|22.59|23.26|24.2|24.31|22.52|22.35|23.6|23.5|24.58|22.82|23.3|23.36|23.14|22.48|21.96|23.41|23.21|23.33|23.23||20.89|19.49|19.08|17.5|18.5|18.87|19.17|18.15|18.19||18.01|16.8|17.12|16.81|16.4|17.91|18.92|19.62|19.72|19.02|19.13|17.3|16.52|16.98||16.9|15.89|15.6|15.65|16.63|15.73|15.16|15.47|16.53|15.55|15.67|14.54|14.7|15.92|14.99|17|20.3|22.05|21.92|21.14|19.97|21.29|20.55|20.86|22.26|21.39|21.78|23.6|23.93|23.75||24.09|24.63|23.5|23.55|24.48|25.56|26|26.33|27.17|25.65|25.51|25.59|26.4|24.67|24.33|24.69|24|23.42|20.76|20.48|19.17|18.92|18.3|18.31|20.16|20.6|20.47|19.27|18.35|17.31|18.18|18.86|18.56|18.92|19.82|19.76|18.73|19.8||19.88|20.02|20.88|22.17|21.1|21.47|21.14|22.55|21.38|22.57|21.33|21.08|21.77|22.35|21.52|19.87|19.98|21.66|22.25|22.31|22.71|23.26|23.9|23.17||26.21|25.1|24.88|24.57|23.21|22.94|23.84|24|24.88|26.16|25.17|25.59|25.72|25.99|26.63||27.55|26.94|25.88|25.84|25.87|24.53|25.73|24.35|25.08|24.63|25.53|26.84|27.35|25.7|26.1|27.65|26.7|27.66|26.7|27.02||28.87|28.7|28.45|29.75|30.1|30.99|31.76|31.78|32.83|32.04|31.7|32.6|32.73|33.7|33.46|33.08|31.83|31.12|29.43|29.75|27.59|27.13|26.75|27.3|27.33|26.93|27.48|28|26.95|28.78|27.82|27.47|27.74|27.78|27.85|27.67|28.03|28.6|29.12|27.51|27.68|28.66|29.78|30.71|31.92|31.78|32.05|30.62|31.23|29.95|30.62|29.55|29.58|29.75
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||40.38|40.82|40.36|40.53|40.8|42.3|43.73|43.74|43.05|42.36|41.53|41.61|41.46|40.43|39.92|39.64|39.56|40.23|39.96|40.73|41.23|41.07|41.92|39.25|38.89|38.45|39|39.54|39.42|38.25|38.54|37.08|37.96|37.96|37.71|38.33|38.06|38.74|39.44||38.82|38.12|37.9|37.87|39.22|39.33|38.12|38.02|37.45||37.15|36.79|37.37|37.21|36.91|38.05|38.4|38.83|39.21|39.05|38.57|39.18|38.51|39.46||39.54|38.56|37.93|37.3|37.27|35.94|36.92|37.88|38.99|37.19|37.68|37.78|38.57|39.71|39.74|40.2|40.45|42.17|41.64|41.16|41.04|41.62|41.47|41.18|43.24|43.28|44.14|45.3|45.2|43.33||43.55|44.13|43.08|43.16|43.25|43.45|44.58|44.9|46.35|46.12|45.75|46.29|47.7|47.06|48.02|47.67|47.01|48.41|47.29|47.55|48.44|48.61|47.91|47.47|48.55|47.99|47.56|45.95|46|46.35|47.3|47.93|45.56|47.6|47.43|44.97|45.26|46.95||47.23|46.83|49.71|49.61|49.08|49.01|49.11|49.28|49.83|49.5|49.23|48.83|48.89|49.75|48.42|46.96|48.1|48.87|49.2|50.15|48.57|48.88|49.8|51.01||52.08|51.87|51.78|52.88|53.12|53.23|53|51.4|50.32|49.81|50.62|49.78|50.25|50.93|51.8||52.03|52.03|50.87|47.88|47.98|42.92|42.81|41.1|42.63|43.66|44.29|45.07|44.57|44.31|42.7|44.81|42.75|43.73|45.15|44.43||47.61|47.25|47.51|46.51|45.66|44.68|44.48|44.02|43.97|44|43.61|42.86|42.32|40.1|38.89|39.54|38.93|38.94|38.05|36.28|35.66|34.98|34.92|34.48|34.48|34.45|33.53|33.5|33.73|33.05|32.63|33.6|33.3|33.37|33.42|32.7|31.99|31|31.46|31.86|33.03|31.78|31.79|31.63|30.73|30.45|30.25|30.02|31.4|29.6|29.56|29.51|29.55|29.5
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||16.5|16.95|16.49|16.5|16.52|16.6|16.64|16.5|16.83|16.78|16.97|16.64|16.66|16.24|16.31|16.21|16.43|16.45|16.43|16.66|16.34|15.95|15.89|15.13|15.28|15.2|15.78|15.85|15.58|15.22|14.97|14.56|14.94|15.18|15.34|15.69|15.9|15.76|15.34||15.26|15.12|14.78|14.91|15.32|15.16|14.81|14.65|15.11||14.85|14.86|15.49|15.37|15.57|16.29|16.57|16.46|16.81|16.94|16.7|17.08|16.55|16.7||16.87|16.49|16.27|15.99|16.1|15.78|16.17|15.87|16.31|15.7|15.76|15.41|15|15.38|15.88|15.91|16.5|16.67|16.1|16.06|16.14|16.66|16.51|16.5|17.08|17.05|17.05|17.51|17.49|16.87||16.96|16.94|16.78|16.56|16.63|16.56|16.61|16.81|17.2|17.25|16.8|17.18|17.29|17.26|17.93|18.05|17.65|19.27|19.45|19.23|19.7|19.49|19.23|18.9|19.51|19.15|19.15|19.46|19.73|17.21|17.73|17.67|17.27|17.42|16.87|16|15.99|15.4||16.35|16.2|16.32|16.29|16.17|16.12|16.31|16.55|16.59|16.36|16.45|16.38|16.71|17.05|17.08|16.16|16.28|16.9|17.13|17.41|16.85|17.06|17.6|18.26||18.47|18.38|18.62|18.77|19.23|19.03|19.5|19.59|19.76|19.54|19.31|19.21|19.45|19.57|19.91||19.25|18.91|18.71|18.26|19|18.91|18.69|18.68|18.92|19|19.03|19.58|19.44|19.44|18.93|19.25|18.94|18.98|19.33|19.81||20.61|20.94|21.13|21.09|21.39|21.74|22.04|22.51|22.96|23.13|22.53|23.07|22.84|22.02|21.09|20.88|20.4|20.84|20.11|20.06|20.47|21.96|20.56|21.09|21.27|21.19|21.26|21.21|21.36|21.03|20.87|20.74|20.66|20.1|19.99|19.58|19.38|19.77|20|19.63|20.24|20.11|20.28|19.93|20.01|19.03|18.93|19.14|19.48|19.56|20.68|20.66|21.15|20.52
01898|1122406|/equities/zynex|R2000GROWTH||9.24|9.33|9.1|9.21|9.14|9.28|9.32|9.2|9.6|9.91|9.83|9.83|9.55|9.43|9.73|9.34|8.65|8.4|8.44|8.68|8.58|7.8|7.57|7.65|7.74|7.6|7.62|7.63|7.61|7.67|7.62|7.36|7.19|7.54|7.37|7.84|8.43|8.44|8.5||8.07|7.98|7.92|8.02|8.02|7.93|7.89|6.92|8.87||7.6|7.5|7.73|7.66|7.45|8.1|7.8|7.58|7.52|7.15|7.14|7.15|6.97|7.29||7.56|7.21|7.11|7.08|7.51|7.25|7.25|6.97|7.47|6.91|7.19|6.65|6.09|5.9|6.2|6.24|6.23|6.58|6.52|6.18|6.37|7.14|6.97|7.04|7.15|7.03|7.26|7.49|7.28|7.06||7.13|7.34|6.85|6.53|6.08|6.18|5.78|5.87|6.14|6.21|6.23|6.06|6.13|6.18|6.32|6.36|6.25|5.98|5.78|5.78|6.06|5.37|5.14|5.16|5.19|5.42|5.92|5.85|5.57|5.28|5.66|5.92|5.96|6.29|6.55|6.58|6.66|6.78||6.77|6.16|7.24|7.46|7.22|7.28|7.52|7.59|7.37|7.41|7.52|7.29|7.31|7.9|7.92|7.39|7.2|7.54|7.9|8.12|8.12|8.34|8.42|8.44||8.14|8.4|8.42|8.6|8.81|8.47|8.88|9.3|9.0273|9.2613|8.9733|9.2073|8.9733|9.0453|9.4323||9.8643|9.5133|9.1443|8.8023|8.8113|8.8563|9.0273|8.6223|8.8923|10.1073|10.9983|11.3943|11.4393|11.0433|10.6653|11.2773|11.5474|11.5204|11.4393|11.5744||11.7994|12.2674|13.0414|13.1224|13.3384|13.6354|13.5004|13.1944|13.1404|13.1584|12.8434|12.6634|12.8164|12.6634|12.7894|12.4654|11.2773|11.3313|11.2773|11.1243|10.8633|11.1333|11.1873|11.0883|11.0973|11.3043|11.2773|10.8543|10.8633|11.0973|10.3953|10.1523|10.0533|10.0443|10.0983|9.9813|9.9273|9.7473|10.0083|10.2513|10.4223|10.6113|10.7643|10.7643|11.1063|11.2053|11.1873|11.0883|11.3313|11.0433|10.9713|11.0253|11.3133|11.3493
01899|17508|/equities/vermillion|R2000GROWTH||0.5002|0.5013|0.53|0.5519|0.88|0.9354|0.9208|0.95|0.9359|0.9469|0.9365|0.9164|0.97|1.07|0.9421|0.94|0.9759|0.904|0.8129|0.8031|0.7897|0.8229|0.8499|0.897|0.92|0.9662|0.98|0.9598|0.9492|0.9224|0.89|0.8884|0.85|0.9027|0.8614|1.01|0.9244|0.86|0.7701||0.7324|0.5875|0.6313|0.678|0.681|0.5144|0.516|0.5555|0.5001||0.5778|0.5764|0.6169|0.5357|0.5584|0.5937|0.615|0.7267|0.6729|0.5835|0.5051|0.5071|0.5616|0.59||0.5513|0.5175|0.4204|0.4529|0.4904|0.5574|0.5501|0.5801|0.5703|0.58|0.4511|0.4168|0.4003|0.5918|0.5694|0.6491|0.6533|0.7034|0.6515|0.7|0.636|0.7025|0.7477|0.756|0.785|0.7859|0.8398|0.8721|0.9074|0.949||1.02|1.05|1.02|0.958|0.907|0.9459|0.9501|1.03|1.09|1.05|1.04|1.03|1.1|1.04|1|1.1|0.9601|1.06|1.06|1.19|1.04|0.915|0.9221|0.8819|0.9693|1.04|1.08|1.04|0.9896|0.9732|0.991|1.02|1.05|1.09|1.15|1.09|1|1.03||1.04|1.07|1.18|1.18|1.07|1.15|1.19|1.26|1.2|1.19|1.17|1.11|1.15|1.24|1.21|1.08|1.03|1.1|1.135|1.13|1.11|1.2|1.23|1.26||1.33|1.31|1.4|1.47|1.48|1.46|1.52|1.6|1.71|1.81|1.77|1.93|1.77|1.74|1.81||1.89|1.86|1.91|1.81|1.85|1.68|1.63|1.64|1.71|1.76|1.89|1.99|1.96|1.74|1.72|1.91|2.02|2.08|2.05|2.01||2.17|2.01|2.04|2.48|2.16|2.43|2.47|2.55|2.35|2.57|2.75|3.26|3.38|3.23|3.26|3.19|3.11|3.41|3.35|3.24|3.06|2.9|3.26|3.23|3.26|3.22|3.18|3.06|3.14|3.08|3.19|3.2|3.01|3.2|3.43|3.21|3.27|3.16|3.25|3.25|3.19|3.2|3.38|3.28|3.68|3.55|3.49|3.48|3.67|3.31|3.38|3.48|3.42|3.49
01900|943140|/equities/cytosorbents-crp|R2000GROWTH||1.98|2.07|1.87|1.98|1.89|2|2.03|1.8|1.83|1.9|1.91|1.97|1.95|1.85|2.03|2.1|2.02|2.01|2.34|2.27|2.28|2.29|2.26|2.12|2.09|2.13|2.28|2.25|2.25|2.16|2.23|2.19|2.3|2.23|2.27|2.46|2.2|2.14|2.04||2.01|2.19|2.25|2.25|2.12|2.12|2.36|2.07|1.76||1.88|1.87|2.03|2.27|2.2|2.09|2.18|2.46|2.56|1.9|1.89|1.89|1.82|1.93||2.05|1.94|1.89|1.87|2|2.11|2.26|2.23|2.14|2.13|2.25|2.14|1.94|2.07|1.88|1.86|1.97|2.12|2.18|2.37|2.1|2.04|2.075|2.33|2.58|2.57|2.64|2.8|2.81|2.71||2.87|2.91|2.88|2.95|3|3.02|3.11|3.09|3.15|3.22|3.19|2.99|3.25|3.09|3.03|3.07|2.98|3.09|3.11|3.33|3.23|3.04|2.94|2.885|3.21|3.46|3.59|3.75|3.73|3.88|3.86|4.1|3.98|3.87|3.84|3.79|3.6|3.68||3.78|3.71|3.95|3.85|3.65|3.75|3.91|4.07|3.94|3.74|3.64|3.7|3.8|3.91|3.72|3.49|3.41|3.67|3.57|3.79|3.4|3.5|3.42|3.39||3.22|3.58|3.69|3.81|3.74|3.74|3.81|3.87|4.03|4.23|4.19|4.05|4.15|4.11|4.38||4.45|4.33|4.28|4.26|4.55|4.34|4.43|4.56|4.77|5|5.22|5.35|5.18|4.95|4.62|4.75|4.75|4.92|5.04|4.75||5.02|5.02|5.16|5.24|5.65|6.07|6.14|6.13|6.28|6.2|6.45|6.32|6.5|6.27|6.11|6.12|5.88|5.85|5.89|5.85|5.84|5.83|5.85|5.83|6.04|6.01|5.97|5.85|5.86|5.99|6.13|6.93|6.91|7.13|7.195|7.98|8|8.08|8.11|8.12|8.1|8.06|8.03|8.15|8.29|8.26|8.32|8.51|8.73|8.35|8.2|8.32|8.64|8.91
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||8.36|8.29|9.19|8.9|8.47|8.5|9|9.64|9.95|10.68|9.77|8.47|9.53|9.5|9.22|8.96|8.16|7.74|7.5|7.2|7.54|7.89|8.11|7.96|7.85|7.47|7.77|7.88|7.28|6.72|6.65|6.89|6.42|6.27|6.29|6.7|6.5|6.16|6.06||5.82|5.57|5.48|5.41|5.61|5.93|5.76|5.35|5.03||4.93|4.58|4.82|4.86|4.99|5.38|5.55|5.76|5.73|5.5|5.65|4.99|5.02|5.42||5.61|5.54|5.49|5.39|5.56|5.78|5.54|5.57|6.17|5.99|5.8|5.81|5.64|6.31|6.18|6.97|7.38|7.93|7.6|7.91|7.28|7.44|8.04|8.16|8.49|8.1|8.15|8.69|8.72|8.26||8.63|8.58|7.91|7.97|8.08|8.17|8.28|8.27|8.65|8.45|8.6|9.01|9.7|9.63|9.79|9.13|8.97|9.7|9.88|11.26|11.14|10.87|10.67|10.97|11.38|11.71|11.97|11.43|11.58|11.29|11.91|12.48|12.12|12.4|12.15|11.91|11.01|11.49||11.53|11.78|12.36|12.44|11.93|12.25|12.01|12.41|11.88|11.91|11.45|11.15|11.1|11.54|11.85|11.25|11.04|11.28|11.86|11.3|11.05|11.41|11.3|12.17||12.94|13.25|13.37|12.55|12.07|12.89|13.35|13.15|14.95|15.48|15.58|15.12|14.55|14.45|14.21||14.52|13.94|12.98|13.78|14.86|14.3|13.65|13.45|14|13.91|13.89|14.72|13.91|12.51|14.14|15.18|14.22|14.17|14.64|15.34||16.46|16.01|16.92|18.03|18.22|19.75|19.55|18.96|19.45|20.01|18.87|19.57|19.46|19.81|20.29|20|19.69|19.49|19.78|18.88|18.51|19.73|19.27|18.89|19.34|19.26|17.87|16.98|17.8|18.05|18.02|17.24|18.51|17.37|18.14|19.1|22.75|22.13|21.56|21.22|19.84|20.2|20.32|19.24|19.98|21|21.09|19.71|19.42|20.61|21.04|20.83|20.44|21.02
01902|1061417|/equities/playags-inc|R2000GROWTH||7.43|7.84|8.09|7.7|7.33|7.67|7.73|7.84|8.3|8.1|7.515|6|5.85|5.4|5.22|5.04|5.24|5.21|5.17|4.88|4.74|4.82|4.79|4.65|4.65|4.53|4.74|4.81|4.79|4.65|4.6|4.22|4.65|5.03|5.03|5.26|5.32|5.39|5.28||5.3|5.16|5.16|5.38|5.62|5.5|4.78|4.81|5.06||5|5.02|5.95|5.88|5.75|6.04|6.4|6.37|6.46|6.02|6|6.05|5.68|5.8||5.77|5.63|5.1|4.97|5.2|5.45|5.59|5.72|5.73|5.47|5.41|5.17|5.31|5.56|6|6.23|6.36|6.51|6.46|6.63|6.6|6.57|6.3|6.09|6.21|6.19|6.2|6.21|6.24|6.07||6.05|5.92|5.75|5.7|5.65|5.67|5.84|6.13|6.55|6.5|6.67|6.83|6.85|6.75|7.03|7.29|7.24|7.44|7.42|7.64|7.38|7.24|7|6.86|6.91|7.87|7.72|7.39|7.2|7.66|7.87|7.96|7.81|8.37|8.24|7.82|8.15|7.84||7.51|7.98|8.19|8.18|7.88|7.83|7.89|8.07|7.89|7.87|7.6|7.3|7.72|7.99|7.79|7.63|7.72|8.05|8.48|8.12|7.65|7.81|7.99|7.56||7.04|6.84|6.8|6.83|6.62|6.74|6.75|6.81|6.87|6.98|6.79|6.77|6.67|6.71|6.86||6.79|6.61|6.57|6.28|6.22|6.21|6.41|6.38|6.49|6.74|6.88|7.23|7.05|6.91|6.63|6.79|6.76|7.2|7|7.11||7.34|7.25|7.38|7.25|7.5|7.61|7.48|7.69|8.02|8.23|8.4|9.07|9.13|9.85|9.86|10.04|9.48|8.98|8.82|8.69|8.79|7.99|7.77|7.77|7.82|7.82|7.8|8.09|8.15|8.39|8.1|8.04|8|8.1|8.2|8.21|8.3|8.54|8.17|7.88|7.98|8.19|8.17|8|7.92|7.56|7.25|7.29|7.43|7.21|7.36|7.38|7.54|7.35
01903|16486|/equities/lawson-products|R2000GROWTH||42.56|44.82|44.74|45.29|45.66|46.43|49.49|50.55|50.63|49.82|49.31|48.99|49.58|49.11|49.23|48.34|48.02|49.81|48.89|50.4|49.6|49.36|51.19|50.53|51.38|50.78|51.17|50.79|47.75|47.49|47.25|47.97|49.09|50.27|49.75|50.33|51.4|50.94|49.8||50.81|51.39|51.33|52.62|54|54.1|52.18|51.31|51.76||54.01|54.09|49.5|48.04|49.64|50.37|46.46|45.76|44.01|41.38|38.27|38.2|37.66|38.39||38.68|38.5|37.92|37.58|38.33|37.3|38.3|38.38|39.43|38.76|40.15|39.7|39.99|42.77|46.68|40.42|41.15|40.67|39.3|38.64|37.99|39.67|37|37.5|39|38.41|39.6|37.11|36.03|35.38||35.33|36.1|35.37|34.78|35.57|36.09|35.69|35.4|37.41|38.69|38.54|38.18|36.65|36.15|36.57|37.55|37.61|38.41|37.99|37.84|38.4|37.98|36.21|36.86|37.53|38|37.9|37.14|37.6|37.8|39.57|40.88|40|42.51|43.45|42.71|43.41|44.1||43.88|42.83|43.95|43.74|43.41|43.69|44.1|45.49|46.73|46.27|46.75|46.67|47.11|48.7|48.66|47.95|46.2|47.01|46.4|48.25|48.31|49.42|49.47|49.63||46.55|47.43|47.8|48.54|48.43|49.14|49.69|50.6|50.64|53.3|54.75|54.31|55|48.39|47.49||48.05|48.42|48.54|46.75|46.68|47.52|48.01|47.94|48.74|48.6|48.4|49.43|48.39|47.67|47.78|48.29|46.83|48.13|50.01|50.01||50.05|49.96|49.84|50.25|51.07|52.2|53.05|53.6|54.6|54.93|55|54.75|55.47|55.5|53.03|53.28|51.78|51.2|50.7|50.23|50.2|50.64|52.29|51.06|49.83|51.94|51.9|51.99|51.76|52.24|51.5|51.97|51.46|51.55|51.04|51.51|51.5|51.01|51.3|50.01|51.38|51.49|52.2|50.96|51.4|50.1|50.1|50|52.93|50.75|50.73|49.61|50.04|50.49
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||6.91|7.31|7.06|6.7|6.86|7.35|7.46|7.34|7.45|7.44|7.36|6.84|6.69|6.54|6.78|6.73|6.59|6.45|6|5.9|5.94|5.98|5.99|5.92|5.79|5.77|5.91|5.76|5.71|5.57|5.95|5.79|5.83|5.81|5.73|6|6|5.89|5.92||5.79|5.65|5.94|6.13|6.51|6.6|6.91|6.93|6.84||6.72|6.55|6.77|6.65|6.68|7.15|7.31|7.74|7.72|7.66|7.99|7.77|7.84|8.27||8.65|8.44|8.31|8.4|8.43|8.28|8.36|8.14|8.4|8.22|8.37|8.4|8.05|8.4|8.54|8.64|9.25|9.91|9.74|9.63|9.31|9.56|9.39|9.64|9.96|10.21|10.75|11|10.92|10.32||10.74|10.95|10.86|10.8|11.03|11.13|11.41|11.62|11.76|12.19|12.16|12.02|12.09|11.65|11.43|11.22|10.93|11.22|11.15|11.37|11.53|11.34|11.26|11.11|12.14|12.71|12.67|12.31|13.11|13.54|13.29|13.25|12.69|12.67|12.63|11.96|11.15|11.28||11.47|12.1|12.66|12.35|11.87|12.07|12.23|12.3|12.08|11.62|11.54|11.22|11.59|11.94|11.98|11.39|11.31|11.65|12.1|12.24|11.95|11.94|12.04|12.32||12.96|13.04|12.9|13.35|13.48|12.65|13|13.3|14.05|14|13.62|13.31|12.63|12.7|12.91||12.95|13.06|12.7|12.24|12.69|12.25|12.81|12.85|13.19|13.33|13.42|13.92|13.89|13.45|12.97|13.38|12.9|13.43|13.38|13.5||14.68|14.57|14.79|14.42|14.52|14.95|14.93|14.97|15.26|15.36|15.36|15.42|15.65|16.22|15.88|16.31|15.99|15.56|14.96|14.62|14.55|14.64|14.69|14.83|14.72|15.12|15.12|14.81|14.92|14.84|14.91|15.11|15.15|15.43|15.76|15.8|15.8|15.42|15.82|15.73|14.99|14.82|15.25|16.34|16.23|15.75|15.46|15.31|15.91|16|15.89|15.87|15.96|16.19
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||10.23|11.27|11.13|10.46|9.9|10.06|10.33|10.41|10.75|10.02|9.91|9.39|9.3|8.14|8.45|8.55|8.56|8.56|8.01|8.02|8.12|8.24|8.13|7.74|7.51|7.55|7.94|7.83|7.28|6.73|7.16|7.38|7.24|6.73|6.69|6.79|6.54|5.8|5.66||5.34|5.43|5.56|5.68|5.81|5.86|5.89|5.71|5.52||5.55|5.17|5.3|5.13|5.1|6.94|8.72|9.07|8.92|8.28|8.74|8.61|8.33|8.33||8.55|8.22|8.03|8|8.31|8.28|8.64|9.12|9.67|9.74|8.97|8.1|6.63|7.29|6.67|7.33|7.78|8.34|7.8|7.93|7.4|7.48|7.32|7.54|7.93|7.79|7.98|8.2|8.18|7.75||8.14|8.2|7.8|7.94|8.26|8.32|8.71|9.16|9.58|9.22|9.18|9.25|9.45|9.34|9.22|9.51|9.6|10.02|9.15|9.77|9.49|8.85|8.57|8.42|9.19|9.52|9.76|9.24|9.05|8.93|8.78|9.29|9.35|9.98|9.87|9.84|9.22|9.75||10|10.22|11.37|11.59|11.01|10.71|11.99|12.71|11.69|11.09|10.6|10.47|10.47|11.11|10.73|10.31|10.07|10.27|10.64|10.68|10.26|10.74|11.33|10.87||11.61|11.63|12.85|12.95|12.64|13.01|12.82|13.4|14.49|15.32|15.09|14.89|14.59|15.3|15.61||16.17|15.64|15.81|15.16|15.8|15.84|16.89|16.51|17.06|17.44|17.84|18.76|18.78|16.92|17.07|18.01|16.93|18.59|17.05|17.68||17.68|17.6|18.86|21.28|20.66|22.25|21.53|21.73|21.7|20.52|20.75|21.16|21.81|22.44|23.26|22.89|22.3|22.19|22.11|22.11|22.79|23.15|21.94|20.7|20.18|19.78|19.97|20.03|20.84|22.59|20.78|20.53|19.33|19.16|22.6|23.11|22.45|22.18|22.31|23.87|23.8|24.06|24.03|24.24|26.49|24.29|24.34|23.52|24.57|27.67|27.55|29.13|27.62|28.85
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||2.5|2.74|2.81|2.65|2.59|2.62|2.78|2.82|2.9|2.92|2.79|2.56|2.93|2.61|2.76|2.61|2.58|2.52|2.43|2.25|2.29|2.36|2.31|2.31|2.36|2.38|2.5|2.5|2.44|2.44|2.47|2.5|2.48|2.45|2.42|2.54|2.28|2.13|2.01||1.96|1.93|2.01|1.97|2.06|2.12|2.14|1.94|1.89||1.8|1.91|1.99|1.94|2.04|2.16|2.51|2.33|2.37|2.08|2.01|1.91|1.88|1.89||1.87|1.79|1.74|1.73|1.9|1.93|1.9|1.96|2.09|1.97|2.02|1.88|1.83|1.94|1.9|2.08|2.16|2.18|2.18|2.24|2.21|2.23|2.25|2.2|2.32|2.22|2.31|2.29|2.29|2.34||2.55|2.61|2.58|2.94|2.83|2.98|2.92|3.01|3.09|2.94|2.97|2.97|3.03|3.01|2.94|3.07|3.05|3.19|3.18|3.18|3.27|3.12|3.12|3.225|3.48|3.5|3.76|3.39|3.38|3.35|3.38|3.49|3.53|3.52|3.57|3.62|3.52|3.69||3.76|3.73|3.89|4|3.75|3.72|3.99|3.97|4.09|4.1|4.06|3.98|4.11|4.31|4.05|3.725|3.62|3.77|3.96|4.01|3.99|4.09|4.25|4.31||4.47|4.43|4.48|4.64|4.77|4.49|4.51|4.52|4.59|4.6|4.49|4.45|4.36|4.32|4.27||4.49|4.53|4.51|4.49|4.48|4.5|4.27|4.22|4.42|4.5|4.59|4.62|4.55|4.28|4.08|4.14|4.07|4.22|4.14|4.38||4.48|4.53|4.67|4.83|4.99|5.01|5.07|5.12|5.28|5.18|5.19|5.25|5.11|5.17|5.3|5.14|5.21|5.2|5.02|5.03|5|4.86|4.9|4.91|4.78|4.91|4.82|4.78|5|5.09|5.11|5.17|5|4.77|4.88|4.98|4.83|4.77|4.89|4.86|4.95|5.15|5.15|5.29|4.89|4.84|4.77|4.75|4.8|4.93|4.75|4.78|4.7|4.97
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||13.79|14.03|13.86|13.67|14.1|14.3|14.44|14.29|14.41|14.5|14.43|14.4|14.73|14.92|14.72|14.34|14.22|14.2|13.92|13.27|13.23|13.26|13.88|13.75|13.87|13.76|13.73|13.77|13.78|13.76|13.79|13.38|13.63|13.6|13.3|13.66|13.74|13.67|13.61||13.66|13.21|13.08|13.52|13.86|14.09|13.6|13.16|13.21||12.94|12.61|12.97|13.17|13.32|13.94|13.89|14.01|14.12|14.05|13.96|14.33|14.32|14.34||14.39|14.22|14.07|14.08|13.95|13.31|13.34|13.44|13.67|13.45|13.55|13.47|13.49|13.61|13.8|13.92|14.02|14.22|13.94|13.91|14.32|14.68|14.52|15.22|15.26|15.92|15.96|16.06|16.12|15.71||15.51|15.61|16.03|16.51|17.02|16.45|16.62|16.92|17|17.28|16.64|16.53|16.62|16.16|16.03|16.29|15.9|15.97|16.01|15.7|16.7|15.89|16.01|16.06|15.99|15.8|16.11|15.8|15.76|15.65|15.5|15.73|15.23|15.25|15.34|15.22|15|15||15.18|15.2|15.26|15.27|15.03|15.17|15.15|15.68|15.6|15.71|15.78|15.37|15.35|15.43|15.36|14.92|14.76|14.6|14.7|15.21|14.97|15.04|15.36|15.76||15.75|15.52|15.75|16.12|16.12|16.31|16.48|16.8|16.88|17.1|17.1|16.97|17.05|16.94|16.96||17.01|16.63|15.97|16.14|16.71|16.24|15.82|16.95|17.2|17.25|17.54|17.64|17.86|17.67|17.71|17.98|17.59|17.22|18.3|18.4||18.93|18.9|19.09|18.89|18.87|18.43|18.5|18.75|18.5|18.53|19.03|18.93|19|19|19|18.98|18.88|19|18.92|18.9|18.58|18.59|19|19.02|19.05|18.76|18.65|18.69|17.48|18.11|18.55|18.79|18.55|19.32|19.93|19.17|18.92|18.92|19.27|18.72|18.71|18.62|18.99|18.85|18.22|17.96|18.13|17.97|18.77|19.78|19.62|19.21|19.3|19.9
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||19.69|20.15|19.91|19.92|19.96|20.66|20.82|20.72|21.05|20.95|20.86|20.17|20.23|20.05|20.21|20.04|19.78|20.18|20.6|20.78|20.95|20.41|19.45|19.36|19.14|19.03|19.07|19.18|19.26|18.82|18.95|18.65|18.73|18.87|18.94|19.11|18.97|19.01|18.98||18.94|18.84|18.69|18.84|19.02|18.88|18.58|18.41|18.24||18.42|17.86|18.56|18.18|18.55|19.27|19.32|19.73|20.09|19.94|20.05|20.39|20.33|20.29||20.15|19.8|19.92|19.5|19.33|19.01|18.91|19.64|20.29|19.79|19.36|18.67|18.7|18.79|19.17|20.44|20.49|21.37|20.99|20.74|21.04|21.94|21.26|21.46|22.03|22.29|22.59|23.17|23.04|22.51||22.42|22.46|22.12|22.22|22.43|22.21|22.55|22.19|22.39|22.36|22.02|21.98|22.22|21.44|21.51|21.55|21.56|21.48|21.51|21.75|21.54|21.54|21.49|21.13|21.41|21.45|21.22|21.18|21.3|21.99|21.98|21.66|21.27|21.19|21.38|20.86|20.54|21.09||21.47|21.77|21.95|21.59|21.31|21.65|21.66|22.33|22|22.08|22.34|22.57|23|23.15|23.19|23.05|22.55|22.89|23.15|23.07|23.08|23.13|24.09|24.59||24.68|24.9|24.52|24.5|24.61|24.76|25.03|25.3|25.65|25.57|25.77|25.52|25.37|25.14|24.82||24.48|24.37|24.47|24.2|24.29|23.99|23.77|23.31|23.29|22.86|22.96|23.21|22.98|22.92|22.49|22.55|21.93|22.22|22|21.83||22.67|22.46|22.59|22.49|22.8|23.01|22.82|23|22.74|22.83|22.66|22.67|22.58|22.63|22.18|22.29|22.12|22|21.86|22.07|21.82|21.87|21.75|21.65|21.89|22.14|21.83|21.81|21.74|21.79|21.57|21.41|21.28|21.19|21.54|21.67|21.39|21.74|21.4|21.03|21.23|21.03|21.26|21.28|21.54|21.43|21.35|21.56|21.63|21.95|22.15|22.33|22.16|21.92
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||14.16|14.93|15.13|15.08|15.2|15.11|15.86|15.79|16.52|17.14|17.83|15.87|16.66|15.69|17.02|15.41|15.61|16.18|15.32|14.21|15.78|14.91|13.47|13.5|13.14|13.07|13.69|13.84|13.42|13.54|13.39|13.57|13.4|13.53|14.13|14.32|14.58|14.2|14.31||14.14|15.52|14.17|14.87|15.47|17.22|17.75|16.09|15.09||15.34|13.6|14.61|14.17|14.93|16.67|19.26|16.86|16.36|15.67|14.92|14.78|13.16|14.29||14.77|14.33|13.86|12.69|13.49|13.54|14.25|14.37|15.54|14.94|15.32|14.3|14.95|17.7|17.84|18.32|18.09|19.15|17.34|16.37|15.42|15.68|16.06|15.72|17.15|17.17|17.25|18.98|22.17|22.77||24.99|24.61|23.65|24.07|22.92|24.75|21.78|25.37|23.3|21.89|20.45|18.35|18.31|16.7|16.04|16.24|15.03|15.39|15.02|14.91|15.79|14.73|14.12|13.78|14.99|16.64|16.99|16.66|14.65|13.61|14.02|14.87|14.21|14.51|13.69|13.59|11.71|12.32||13.47|14.53|15.27|15.06|13.49|13.21|14.01|13.59|12.86|12.2|12.48|11.59|12.56|13.49|13.18|11.01|10.82|11.71|12.26|12.54|11.98|12.61|13.24|14.28||14.35|14.84|15.41|15.53|15.75|16.19|16.67|17.23|19.55|20.17|18.6|20.05|18.89|19.51|21.06||21.9|20.98|20.15|20.03|21.78|20.8|22.21|22.02|22.65|23.25|23.65|25.42|25.6|23.57|21.85|24.19|23.97|26.54|26.63|26.75||27.8|28.08|28.34|29.19|28.11|30.21|31.78|34.08|32.94|33.96|34.08|36.19|39.01|33.63|35.21|34.83|34.08|34.74|31.5|32.16|27.69|29.08|28.98|27.55|28.91|29.32|28.9|28.72|28.75|30.89|30.7|28.85|26.51|25.95|26.4|25.68|26.32|26.8|28.24|27.37|27.52|28.78|29.99|28.41|30.44|29.36|28.96|27.53|30.16|28.73|29.47|28.08|28.21|27.25
01910|41302|/equities/esperion-th|R2000GROWTH||7.66|8.13|8.13|8.09|7.54|7.39|7.13|7|6.85|6.67|6.7|6.64|6.41|6.43|6.42|6.1|5.92|5.77|5.87|5.45|5.77|6.03|6.13|6.1|6.26|6.21|6.45|6.58|6.55|6.5|6.71|6.74|6.77|6.43|6.26|6.67|6.56|6.69|6.99||6.45|6.36|6.67|6.27|6.55|6.47|6.29|5.65|5.81||5.6|4.92|5.33|5.2|5.31|5.47|5.73|6.1|6.2|5.83|5.83|5.62|5.42|5.7||5.8|5.51|5.63|5.79|6.18|6.31|6.18|6.07|6.52|5.89|5.78|5.24|4.83|5.13|5.33|5.51|6.12|6.38|6.53|5.73|5.68|5.51|5.46|5.22|5.2|4.78|4.77|4.77|4.81|5.03||5.89|5.98|5.57|5.61|5.6|5.62|5.66|5.38|5.25|4.96|4.64|4.89|4.96|4.74|4.9|5.1|5.23|5.56|5.53|5.06|5.1|4.63|4.6|4.74|4.74|4.73|4.57|4.38|4.12|4.24|4.19|4.43|4.29|4.09|4.19|4.2|4.05|4.36||3.84|3.91|3.98|3.99|3.57|3.59|3.66|3.71|3.34|3.42|3.57|3.8|4.17|4.43|4.29|4.07|3.65|3.92|4.05|4.01|3.78|3.77|3.73|3.725||3.93|4.13|3.99|4.18|4.03|4.15|4.37|4.76|4.97|5.19|5|4.96|4.81|4.92|5.07||5.38|5.15|5.13|5.16|5.19|5.15|5.35|5.02|5.06|5.17|5.3|5.87|5.56|5.61|5.25|8.97|8.04|8.73|8.68|7.78||7.69|10.02|7.12|7.41|7.66|7.87|8.51|8.72|8.79|9.26|9.55|9.84|10.05|10.34|10.54|10.65|10.31|10.11|8.94|8.85|8.51|7.96|7.79|8.79|8.97|9.44|9.55|8.86|9.14|9.3|10.4|10.3|10.14|10.24|10.15|10.17|10.54|11.73|11.92|12.05|12.44|12.62|12.34|11.58|12.1|11.88|12.92|12.46|12.49|12.09|11.34|11.59|11.38|11.81
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||17.23|17.29|17.2|16.81|18|18.01|17.94|18.15|17.92|17.97|18.19|18.14|18.18|18.09|18.31|18.17|18.16|18.16|17.74|17.35|17.05|16.97|17.41|16.78|16.72|17.34|18.11|18.2|18.16|17.99|18.08|17.48|17.14|17.29|17.58|17.68|17.84|17.67|17.88||17.66|16.7|16.99|17.4|17.69|18.52|17.57|16.65|16.24||15.89|15.75|16.16|15.54|15.4|16.12|17.45|17.95|18.16|17.64|18.12|18.19|18.12|17.83||18.25|17.75|17.95|17.89|17.8|17.19|16.42|16.06|16.56|16.08|16.57|14.49|14.18|15.22|15.5|15.94|16.39|17.46|16.55|16.61|16.15|16.61|16.68|16.97|17.85|17.27|17.76|18.35|18.57|18.24||18.73|18.5|18.18|18.22|18.29|18.38|18.45|18.46|18.78|18.5|18.1|18.26|18.65|17.94|17.88|18.73|19.07|18.49|18.21|19.22|19.81|19.59|18.98|18.93|18.74|18.58|19.21|17.9|17.78|18.21|18.38|19.22|19.69|19.58|19.14|19.31|17.99|17.49||17.59|17.95|19.56|19.76|19.12|19.18|19.88|20.39|20.29|19.64|19.26|18.99|19.06|18.76|19.39|18.08|17.62|17.97|17.81|18.04|16.76|17.15|17.14|17.16||18.29|17.83|18.62|18.68|18.31|18.07|18.08|18.06|19.6|20.58|21.58|21.28|20.81|20.71|21.42||21.18|21.34|21.54|20.76|20.94|20.51|21.34|20.95|21.11|21.07|21.07|22.04|22.13|20.98|21.54|21.79|21.26|22.05|22.21|22.45||22.72|22.32|21.89|23|23.15|23.47|24.1|24.89|25.36|24.28|24.18|23.76|24.98|26.02|25.65|24.75|24.84|24.87|24.15|23.55|23.25|24.68|24.76|24.95|24.58|23.71|23.29|23.44|22.49|21.36|20.3|20.82|21.5|21.7|22.02|22.49|22.71|22.63|24|22.36|22.55|22.78|23.35|23.24|22.88|22.27|23.14|22.09|23.06|25.17|24.83|25.03|25.12|26.45
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.58|22.55|20.14|20.13|20.1|20.16|20.23|20.11|20.12|20.41|20.26|20.53|20.65|20.82||21.06|21.03|20.93|21.22|20.91|21.23|20.78|20.52|20.52|20.65|20.75|20.81|20.27|20.53|20.52|20.59|20.47|20.53|20.59|20.46|20.48|20.63|20.61|20.67|20.65|20.3|20.25|20.38|20.45|20.36|20.35|20.27|20.29|20.45|20.71|20.63|20.5|20.45|20.49|20.36|20.58|20.88|20.69|20.65|20.7|20.75|20.86|20.87|20.94|21.21|21.35|21.3|21.33|21.18
01913|100219|/equities/eleven-biothera|R2000GROWTH||0.643|0.6759|0.6566|0.6577|0.6464|0.69|0.6952|0.688|0.7175|0.7298|0.7001|0.704|0.7032|0.7057|0.73|0.731|0.7301|0.755|0.7808|0.7767|0.785|0.8081|0.6927|0.6481|0.645|0.657|0.6851|0.6676|0.6455|0.6157|0.9|0.906|0.9291|0.8699|0.85|0.924|0.9327|0.8443|0.8424||0.7989|0.8104|0.7969|0.8187|0.8141|0.818|0.8247|0.79|0.887||0.76|0.5882|0.6315|0.6182|0.6452|0.729|0.8287|0.705|0.6802|0.6821|0.5672|0.5878|0.5834|0.6129||0.5252|0.5223|0.5045|0.521|0.5144|0.4945|0.5|0.5128|0.4482|0.414|0.433|0.409|0.4101|0.4818|0.4662|0.538|0.578|0.5164|0.5126|0.3944|0.38|0.3856|0.403|0.4118|0.438|0.445|0.4341|0.472|0.4844|0.4709||0.5074|0.5001|0.5326|0.5459|0.5696|0.5883|0.593|0.6172|0.6186|0.601|0.6027|0.6087|0.6746|0.6892|0.6963|0.7071|0.6802|0.7079|0.7025|0.7342|0.6821|0.6352|0.6125|0.598|0.6257|0.6737|0.6765|0.6182|0.5974|0.5756|0.5925|0.6152|0.6132|0.6343|0.6285|0.6348|0.6144|0.6327||0.6705|0.6806|0.706|0.7075|0.6858|0.6931|0.7025|0.7415|0.7243|0.7363|0.697|0.6706|0.69|0.7321|0.7409|0.7|0.695|0.723|0.7449|0.733|0.7061|0.719|0.7104|0.74||0.7868|0.77|0.8|0.8193|0.82|0.8287|0.8393|0.8202|0.8453|0.8554|0.815|0.8112|0.8036|0.8287|0.8684||0.8842|0.8904|0.8909|0.8735|0.8774|0.8533|0.8892|0.8293|0.8164|0.8801|0.8901|1.08|1.09|0.9617|0.9129|1.01|1.01|1.05|1.07|1.08||1.09|1.05|1.07|1.07|1.03|1.1|1.16|1.2|1.2|1.18|1.15|1.22|1.23|1.18|1.27|1.28|1.18|1.21|1.21|1.24|1.15|1.2|1.2|1.15|1.25|1.27|1.01|0.9387|0.9578|0.8831|1.05|0.8274|0.7402|0.7343|0.74|0.728|0.7757|0.74|0.7815|0.7932|0.7656|0.78|0.8229|0.8326|0.8858|0.7964|0.8051|0.8331|0.9084|0.9288|0.9356|0.923|0.9381|0.97
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||21.1|21.52|20.68|20.91|21.45|22|22.6|22.71|23.35|23.39|23.63|23.54|23.72|23.47|24.4|24.52|28.3|28.6|27.65|27.69|28.1|27.85|27.04|25.93|26.39|26.61|27.11|26.95|26.78|25.53|25.18|24.32|24.76|25.75|25.56|25.71|25.78|25.62|26.03||25.87|25.11|25.56|26.12|26.68|26.42|24.62|24.03|23.58||23.15|22.55|24.47|24.76|25.36|27.07|28.05|29.16|29.01|28.36|28.35|28.77|28.19|28.84||29.8|29.24|28.8|27.5|28.96|28.07|29.62|28.75|28.22|26.76|27.44|26.16|24.79|24.53|25.09|26.33|27.19|28.52|27.1|27.62|26.48|27.43|26.02|26.69|27.25|26.98|27.98|28.46|28.79|27.64||27.41|27.74|27.23|27.16|27.27|27.1|27.07|27.72|28.24|27.82|27.48|27.68|29.18|27.71|27.74|27.67|27.26|28.11|27.39|28.5|27.78|27.41|25.98|25.21|25.08|26.35|25.59|24.22|23.43|24.8|25.83|26.98|27.47|28.65|26.79|29.75|29.81|31.51||32.45|32.32|33.8|33.62|32.23|32.27|32.43|30.81|30.82|30.5|30.34|29.95|30.94|32.41|31.71|30.18|29.28|30.35|32.17|32.89|33.01|33.21|33.09|33.54||34.63|35.1|35.06|35.33|35.08|36.03|35.91|36.46|37.47|37.08|36.24|35.89|35.62|35.46|35.79||35.81|35.4|35.2|34.2|35.55|35.21|35.37|35.17|34.82|35.48|36.34|36.84|36.25|35.62|34.46|34.74|34.38|35.9|37.05|38.5||39.67|39.61|39.24|39.94|41.75|42.75|44.01|43.95|43.44|43.89|44.75|44|43.44|44.04|44.55|43.68|42.35|43.51|42.36|43.26|43.15|44.23|44.31|44.3|43.75|44.72|44.24|43.57|45.23|45.13|44.67|44.93|43.99|47.54|48.04|46.64|47.3|51.22|51.9|50.33|49.98|49.61|50.66|50.4|50.31|49.13|48.59|49.43|49.74|49.7|49.83|48.83|50.08|50.38
01915|16323|/equities/icad-inc|R2000GROWTH||2.79|2.79|2.74|2.85|2.71|2.8|3|3.12|3.41|3.41|3.23|3.36|3.82|3.81|3.98|4.12|4.01|3.87|3.65|3.64|3.73|3.74|3.91|3.86|3.98|4.14|4.26|4.21|4.24|4.22|4.24|4.13|4.12|4.23|4.24|4.26|4.32|4.26|4.06||3.95|4|4.2|4.09|4.26|4.34|4.56|3.99|4||3.86|3.78|4|3.81|4.04|4.26|4.41|4.46|4.48|3.98|3.96|3.99|3.79|3.82||4.01|3.67|3.49|3.52|3.61|3.64|3.63|3.62|3.82|3.63|3.59|3.55|3.27|3.64|3.6|3.7|3.65|3.67|3.54|3.62|3.6|3.69|3.69|3.88|3.57|3.02|3.05|3.21|3.31|3.29||3.6|3.76|3.74|3.73|3.83|4.01|3.95|4.02|4.22|4.49|4.46|4.27|4.36|3.98|3.92|4|3.99|4.08|4.04|4.15|4.17|4.07|4|3.93|4.12|4.25|4.34|4.23|4.12|4.2|4.37|4.55|4.56|4.83|4.98|5.23|4.97|5.04||5.2|5.21|5.52|5.61|5.23|5.44|5.65|5.97|5.87|5.32|5.32|5.24|5.51|5.61|5.59|5.38|5|5.48|5.3|4.73|4.54|4.84|5.15|5.28||6.09|6.19|6.46|6.37|6.24|6.14|6.17|5.83|5.88|7.48|7.2|7.26|7.05|7.04|7.1||7.25|6.87|6.98|6.73|7.04|6.83|6.79|6.7|6.91|6.9|7.1|7.22|7.08|6.7|7.05|7.53|7.44|7.37|7.65|7.71||7.8|7.81|8.15|8.4|8.49|8.94|9.25|8.59|8.97|8.9|8.98|9.55|10.86|11.18|11.38|10.94|10.57|10.49|10.55|10.49|10.58|10.7|10.97|10.6|10.64|10.79|11.06|10.84|10.73|10.83|10.63|10.65|10.52|10.74|10.66|10.47|10.47|10.47|10.76|10.75|11.23|11.35|11.89|11.89|11.84|10.91|10.48|10.29|10.44|10.33|10.11|10.37|11|11.74
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||80.46|84.44|81.7|81.11|81.66|83.4|86.3|86.11|87.97|88.17|89.17|87.48|87.18|83.29|86.45|85.49|86.94|85.06|83.91|88.11|88.3|88.31|88.63|86.03|86.98|87.44|85.41|84.12|85.01|82.23|82.95|82.05|82.88|81.82|82.55|81.76|79.24|78.21|79.86||77.19|72.5|71.77|72.46|74.41|73.81|72.04|66.21|64.97||65.79|66.82|74.1|74.29|76.16|80.11|83.83|83.51|85.2|84.57|85.18|85.45|84.44|85.31||85.77|84.6|81.64|78.19|79.38|81.93|81.22|80|84.47|82.16|82.86|80.42|78.22|81.09|83.25|83.01|84.13|89.02|84.72|84.07|82.55|84.34|79.24|80.96|83.5|80.15|81.95|83.42|83.01|79.68||81.36|81.68|79.32|79.04|78.91|77.48|78.1|79.58|81.44|80.18|79.23|82.08|85.03|82.43|82.87|84.86|87.6|92.35|92.48|96.3|94.83|93.32|92.72|88.96|94.77|95.12|96.52|93.8|92.69|98.73|99.2|101|100.1|98.58|97.74|93.47|89.04|90.15||93.44|91.62|93.59|93.76|92.06|91.96|91.76|95.41|94.12|94.33|92.84|99.79|100.94|100.11|102.03|100.03|98.64|100.46|104.5|105.55|99.51|101.81|104.8|108.53||115.29|116.07|109.71|109.43|107.79|106.46|111.17|116.01|119.49|118.63|122.06|120.09|120.63|118.69|118.12||116.98|117.7|113.74|110.2|112.44|116.06|119.2|115.06|120.02|121.43|118.87|119.58|120.65|120.54|117.94|118.04|112.38|112.86|114.59|115.36||117.51|118.65|118.04|118.71|118.81|119.08|118.04|114.35|115.21|113.96|113.12|116.2|111.58|112.75|109.4|109.89|107.06|108.16|108.71|110.14|106.36|105.82|106.83|104.11|103.78|104.72|102.82|104.01|101.53|104.43|101.58|99.25|98.58|98.27|98.97|97.88|97.78|96.96|97.33|97|99.7|98.95|101.96|100.74|100.4|100.62|100.27|101.73|105.6|105.35|103.46|102.59|104.5|104.82
01917|940829|/equities/iradimed-co|R2000GROWTH||32.51|35.08|35.66|35.67|33.32|35.54|36.12|37.81|38.93|39.22|38.76|38.29|36.04|34.95|36.1|37.52|37.68|38.27|38.36|38.99|42.25|39.53|38.86|37.94|37.39|37.05|38.26|37.99|37.29|35.74|36.8|35.72|36.5|36.55|34.53|34.9|34.16|33.91|33.01||33.51|33.94|33.27|33.72|34.42|32.01|33.21|32.32|32.11||32.35|32.25|32.39|31.06|30.15|31.87|32.63|32.94|34.02|33.69|34.05|34.11|32.57|32.69||33.21|32.89|32.08|31.64|31.92|31.64|31.34|31.14|32.79|33.8|32.78|31.8|31.48|31.42|30.16|31.22|32.64|32.32|33.32|34.1|32.91|41.18|40.65|41.5|43.37|41.41|43.02|44.78|43.92|42.15||44.23|44.21|43.07|41.52|43.94|45.76|44.29|44.54|44.81|45.79|44.84|45.91|47.2|53.14|50.34|51.35|50|51.14|49.91|51.15|52.2|46.67|46.66|45.14|46.34|47.54|48.59|46.51|46.33|48.78|49.74|50.7|48.47|49.7|46.78|47.5|46.16|46.93||47.3|46.21|49.42|49.99|48.9|49.57|50.39|52.45|52.69|47.1|48.6|39.3|39.55|40.01|39.82|37.2|36.01|39.34|38.16|39.4|37.39|38.61|39.82|40.54||44.04|45.22|45.8|44.48|44.57|46|48.28|48.13|49.52|47.76|46.21|45.55|44.22|47.48|47.15||45.92|45.53|44.78|44.56|44.65|44.54|45.12|43.55|44.42|45.06|46.41|47.49|48.27|44.64|44.41|45.43|44.81|45|44.51|42.29||43|39.68|41.5|39.04|38.29|39.19|39.99|39.72|40.29|38.42|37.7|37.93|38.6|38.09|38.02|38.04|37.57|38.5|37.32|36.2|34.81|35.57|36.63|36.84|36.85|36.55|36.57|36.79|36.67|36.74|35.94|34.99|35.83|35.48|35.16|32.89|32.35|32.8|33.34|33.59|34.18|34.01|34.26|34.19|33.69|33.76|33.34|33.02|33.34|35.12|35.54|34.9|34.7|34.5
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||2.18|2.31|2.25|2.2|2.22|2.31|2.52|2.31|2.3|2.46|2.39|2.29|2.39|2.29|2.45|2.39|2.55|2.43|2.43|2.56|2.62|2.63|2.7|2.59|2.62|2.57|2.7|2.65|2.66|2.78|2.82|2.85|2.81|3|3.01|3.19|3.17|2.77|2.88||2.58|2.88|3.64|3.77|4.14|3.89|3.81|3.19|2.92||2.83|2.76|2.88|2.79|3.01|2.89|3.47|3.26|2.94|2.24|2.55|2.49|2.5|2.79||2.57|2.61|2.69|2.9|2.88|3.19|3.39|2.91|2.79|2.65|2.59|2.68|2.51|2.93|2.52|2.89|3.09|3.4|3.31|3.26|2.96|3.21|3.17|3.31|3.71|3.42|3.56|3.88|3.82|3.86||4.06|4.41|5.03|5.8|5.72|5.9|6.15|6.53|6.96|6.84|6.27|6.34|6.25|5.57|5.71|6.11|6.51|6.41|6.3|6.52|5.86|5.22|4.87|4.71|4.51|4.38|4.68|4.34|4.3|4.33|4.48|4.81|4.99|4.72|5.02|4.42|4.63|4.84||4.71|4.96|5.21|5.14|4.81|5.13|4.94|5.34|5.08|5.01|5.18|4.98|5.5|6.28|6.62|5.6|5.96|6.29|6.7|7.36|6.77|6.91|7.21|7.41||9.13|8.35|9.02|10.01|10.27|10.09|10.14|11.02|12.02|12.95|11.14|11|10|10.47|11.23||12.02|12.3|12.14|12.45|13.39|13.32|12.7|12.09|12.78|13.11|13.2|14.38|13.95|12.6|12.2|13.04|12.47|12.75|12.53|13.29||14.33|13.71|13.33|13.94|13.85|14.48|14.28|14.79|14.48|14.69|14.36|14.87|15.68|16.78|14.97|15.69|15.22|15.15|14.41|13.9|13.89|15.21|14.72|14.53|15.08|14.78|13.97|13.97|14.82|14.86|15.01|14.88|15.38|14.25|15.76|15.48|15.37|15.37|16.54|16.33|16.14|17|17.11|17.2|18.85|18.05|18.89|19.08|19.11|19.14|18.03|17.46|16.87|16.66
01919|15758|/equities/coronado-bioscien|R2000GROWTH||1.02|1.07|1.09|1.04|1.05|1.14|1.18|1.17|1.23|1.27|1.27|1.29|1.21|1.11|1.21|1.21|1.14|1|0.8788|0.864|0.8606|0.8902|0.898|0.8732|0.9006|0.9501|1.02|1.01|0.9807|0.92|0.87|0.8775|0.8789|0.8821|0.8939|0.925|0.897|0.845|0.833||0.8|0.8399|0.8701|0.8229|0.8584|0.8828|0.94|0.8776|0.8387||0.8|0.8542|0.9248|0.9314|0.9651|0.9068|1.02|1.05|1.01|0.9157|0.9|0.8268|0.7982|0.8614||0.9004|0.8454|0.822|0.8363|0.8909|0.8883|0.9195|0.8717|0.9065|0.8593|0.8583|0.8|0.8031|0.9258|0.9138|0.9627|0.9774|1.04|1.02|1.02|1.1|1.14|1.05|1.02|1.06|1.05|1.02|1.1|1.1|1.04||1.08|1.15|1.15|1.1|1.25|1.38|1.37|1.5|1.44|1.4|1.36|1.41|1.45|1.42|1.34|1.4|1.39|1.5|1.42|1.48|1.42|1.3|1.26|1.24|1.36|1.44|1.45|1.32|1.31|1.37|1.51|1.52|1.66|1.61|1.71|1.7|1.63|1.64||1.77|1.86|1.92|1.88|1.84|1.9|1.99|2.05|1.93|1.95|1.91|1.92|2|2.13|2.09|1.93|1.95|2.12|2.26|2.17|2.05|2.1|2.1|2.16||2.31|2.32|2.38|2.46|2.4|2.41|2.45|2.48|2.59|2.75|2.5|2.52|2.42|2.43|2.52||2.62|2.61|2.65|2.61|2.52|2.48|2.63|2.49|2.66|2.65|2.7|2.84|2.68|2.49|2.42|2.65|2.66|2.85|2.79|2.83||2.98|2.96|2.96|3.09|3.09|3.22|3.27|3.36|3.47|3.52|3.44|3.57|3.64|3.59|3.51|3.65|3.58|3.44|3.26|3.3|3.25|3.23|3.15|3|3.04|3.04|3.03|3.04|3.08|3.08|3.1|3.05|3|2.99|2.94|2.94|3.05|3.1|3.08|3.22|3.6|3.4|3.54|3.54|3.44|3.34|3.15|3.16|3.35|3.28|3.31|3.21|3.31|3.35
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||81.51|86.6|82.88|80.9|80.74|82.47|82.54|83.31|83.38|83.7|83.15|83.34|82.84|79.76|79.19|78.57|71.24|75.89|76.14|75.59|76.72|75.77|74.14|70.8|70.47|68.66|71.89|74.16|71.48|66.88|70.65|67.91|67.43|66.09|66.24|67.79|63.11|61.42|64.73||63.5|66.03|64.21|63.78|65.84|62.82|61.29|60.14|61.87||60.72|59.54|64.36|62.58|61.88|63.85|67.13|72.09|72.65|70.08|71.89|70.84|68.76|68.52||70.34|66.15|65.18|63.76|66.43|62.29|63.29|62.86|66.2|66.89|64|59.6|58.67|58.19|55.54|64.2|64.15|66.65|65.65|65.96|66.41|59.12|58.17|57.99|59.09|58.33|59.33|63.76|61.43|60.78||60.28|59.48|57.9|58.72|60.19|59.6|58.56|57.34|56.71|58.36|55.31|55.9|56.64|52.25|49.9|50.93|55.5|55.69|55.24|54.97|54.95|54.98|52.57|49.87|51.82|51.93|52.51|50.81|51.77|52.3|49.93|52.4|49.15|47.82|46.63|40.15|28.86|28.95||28.85|29.88|29.85|29.04|28.44|28.47|27.75|27.99|27.46|26.61|26.56|26.12|26.15|25.91|25.41|24.77|24.28|24.76|25.05|25.98|25.23|25.86|25.9|26.24||27.29|26.5|26.98|27.07|26.39|26.89|27.62|27.44|28.76|29.16|28.89|29.49|29.92|30.02|30.1||29.41|29.15|28.43|27.52|27.14|26.01|27.39|26.56|26.84|27.2|27.39|28.26|27.84|26.63|26.5|26.72|26.12|26.78|26.79|27.89||28.38|28.6|29.01|28.69|28.96|29.29|29.51|29.79|30.44|29.96|30.15|30.14|29.44|28.92|27.55|24.8|24.21|23.97|23.39|22.89|22.54|22.84|23.14|22.72|23.1|23.27|23.15|22.74|23.26|23.18|23.35|23.43|23.19|23.73|24.91|24.8|25.26|24.75|25.87|25.68|25.77|26.08|27.44|26.97|27.01|26.28|25.97|25.81|25.6|25.64|25.41|24.58|25.07|25.96
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||25.5|27.28|27.14|26.56|26.58|27.01|29.76|29.6|30.64|30.58|30.36|29.65|28.76|27.75|27.89|27.5|29.32|25.81|25.78|26.81|26.8|26.56|26.13|25.03|25.13|25.2|24.75|24.11|23.9|23.31|23.92|23.62|21.71|21.53|21.53|21.43|21.27|20.96|21.25||20.59|19.57|19.28|19.3|19.71|19.52|18.88|17.87|17.59||17.65|17.5|20.04|20.52|20.51|22.44|23.69|23.58|24.21|23.99|24.35|24.37|24.45|24.32||24.58|23.94|23.1|21.79|22.24|22.68|22.54|22.57|24.01|22.75|22.28|21.74|20.59|21.22|21.83|21.57|21.72|22.65|20.47|20.22|19.7|20.35|19.68|20.07|20.49|19.59|19.96|20.39|19.98|18.85||19.05|19.39|19.19|19.28|19.07|19.18|19.5|19.53|20.28|20.03|19.76|20.17|21.01|20.26|20.66|21.19|20.99|22.3|22.36|23.37|22.95|22.68|21.8|21.09|21.55|22.14|22.69|21.73|21.94|22.78|23.14|23.91|23.28|23.19|22.87|21.92|20.96|21.31||22.02|22.05|23.07|22.97|21.82|21.85|21.94|22.8|22.25|22.22|21.74|22.8|23.4|23.35|23.68|22.97|22.14|22.56|23.75|24.23|23.2|23.2|23.87|24.5||25.72|26.49|26.21|26.72|26.19|25.79|27.74|27.89|29.62|29.09|30.33|30.1|30.52|30.11|30.24||29.88|29.86|29.01|27.59|28.63|29.31|30.44|29.59|30.23|31.89|30.87|31.74|31.24|30.54|27.47|27.24|25.15|24.95|26.01|25.98||26.28|26.93|26.69|27.22|26.99|26.85|26.97|26.66|26.74|26.1|25.24|25.95|25.31|25.92|25.46|24.88|26.08|26.61|26.05|25.84|24.89|25.07|25.7|25.39|24.82|23.58|21.62|21.79|21.34|21.97|21.81|21.41|21.69|21.45|20.94|20.37|20.34|20.61|20.85|20.52|21.19|21.19|21.76|21.37|21.58|21.92|22.24|22.38|23.1|22.84|22.42|22.21|22.62|23.09
01922|21204|/equities/greenhill|R2000GROWTH||7.81|8.06|8.1|7.88|7.67|8.1|8.66|8.54|9.09|8.8|8.98|9.01|8.86|8.79|9.02|8.29|8.35|8.21|8.23|8.64|8.7|8.59|8.39|8.21|8.21|8.32|8.36|8.52|8.56|8.25|8.48|8.3|8.2|8.23|8.25|8.35|8.98|8.66|8.86||8.8|9.22|9.41|9.66|9.87|10.14|9.5|9.89|9.74||9.4|9.43|9.98|9.93|9.74|10.7|11.39|11.79|11.85|11.58|12.07|12.31|11.94|12.3||12.25|12.22|11.45|11.47|11.24|10.92|11.61|12.07|12.67|12.5|12.93|12.61|12.75|12.63|12.3|12.37|12.59|12.94|12.91|12.54|12.11|12.97|13.15|13.61|13.98|14.09|14.62|15.13|14.64|14.22||14.11|14.24|13.99|14.09|14.21|14.35|14.4|15.06|15.55|15.41|15.47|15.68|16.28|15.66|15.87|16.04|15.9|16.28|16.26|16.09|16.1|16.47|16.11|16.13|16.17|16.39|16.42|16.3|16.53|17.12|17.28|17.5|16.78|17.68|17.72|17.57|17.58|18.09||17.91|18.86|19.58|19.05|19.21|19.45|19.59|18.95|18.45|18.74|19.14|18.35|16.89|16.52|16.68|16.01|15.91|15.95|16.64|16.9|16.91|17.31|17.83|18.4||19.34|19.73|19.82|19.7|19.33|19.69|19.42|18.95|19.14|18.82|17.93|18.2|18.42|18.72|18.45||18.02|17.62|17.41|16.71|17.72|17.57|17.77|17.9|17.79|17.73|17.76|18.17|18.63|18.38|17.57|18.02|17.43|17.06|17.25|18.09||19.08|18.92|18.67|18.51|18.79|18.82|18.88|18.87|18.16|18.04|18.11|17.92|17.49|17.84|16.98|17.05|16.06|15.81|15.72|15.12|15.09|15.65|15.83|15.8|15.9|16.07|15.92|16.17|16.08|16.12|15.9|15.86|16|16.28|15.93|15.4|15.64|15.33|15.18|14.62|14.6|14.33|14.77|14.36|14.73|14.31|13.68|13.68|13.9|13.71|14.04|13.68|14.14|14
01923|30818|/equities/iteris|R2000GROWTH||3.21|3.24|3.2|3.2|3.12|3.24|3.42|3.31|3.35|3.32|3.36|3.35|2.95|2.88|2.97|2.96|2.92|2.86|2.74|2.7|2.63|2.63|2.64|2.6|2.63|2.69|2.79|2.84|2.82|2.71|2.71|2.71|2.8|2.79|2.8|2.89|2.79|2.73|2.8||2.83|2.89|2.81|2.84|2.85|3|3.05|2.91|2.84||2.89|2.8|2.88|2.92|2.96|3.05|3.12|3.08|3.16|2.92|2.97|3.03|2.7|2.75||2.77|2.66|2.56|2.51|2.53|2.49|2.47|2.46|2.53|2.47|2.62|2.62|2.58|2.84|2.78|2.82|2.83|2.99|2.9|2.64|2.58|2.58|2.41|2.41|2.58|2.63|2.7|2.7|2.78|2.71||2.78|2.82|2.8|2.8|2.8|2.85|2.9|2.94|3.07|3.04|2.98|3.01|3.02|3.05|3|3.04|3.03|3.1|3.19|3.15|2.99|3.01|2.86|2.8|2.93|3.06|3.14|2.9|2.93|3.08|3.24|3.32|3.19|3.29|3.3|3.22|3.12|3.21||3.31|3.36|3.51|3.45|3.31|3.22|3.26|3.38|3.4|3.34|3.38|3.7|3.81|3.93|3.98|3.84|3.79|3.88|3.97|3.88|3.78|3.79|3.92|3.99||4.13|4.08|4.19|4.21|4.12|4.14|4.22|4.08|4.13|4.09|4|3.94|4.06|4.01|4.14||4.3|4.31|4.08|3.74|3.77|3.79|3.86|3.87|3.99|4.33|4.47|4.6|4.66|4.44|4.43|4.61|4.51|4.54|4.5|4.46||4.7|4.76|4.85|4.98|5|5.11|5.11|5.21|5.23|5.29|5.36|5.46|5.58|5.46|5.35|5.31|5.48|5.47|5.36|5.29|5.12|5.09|5.14|5.36|5.5|5.51|5.45|5.3|5.34|5.3|5.21|5.28|5.22|5.35|5.22|5.13|5.08|5.11|5.19|5.28|5.28|5.35|5.54|5.64|5.54|5.34|5.16|5.29|5.48|5.47|5.51|5.47|5.49|5.7
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||5.7|6.3|6.2|5.91|5.77|5.97|6.2|6.1|6.31|6.23|6.4|6.2|5.84|5.38|5.47|5.18|5.36|5.3|4.97|4.91|5.11|4.82|6.86|6.39|6.68|6.8|6.93|6.74|6.29|5.76|5.83|5.71|5.58|6.12|6.19|6.77|6.78|6.56|6.84||6.99|7|7.45|7.5|7.61|7.42|7.17|7.53|7.06||7|7.45|7.85|7.91|8.45|9.55|10.29|10.96|11.01|12.29|12.68|13.07|12.6|12.46||12.72|12.17|11.81|11.71|12.11|11.73|11.87|11.43|11.91|11.46|11.65|11.23|11.03|12|12|12.36|15|15.59|15.41|15.58|15.08|15.52|15.09|15.11|16.08|15.77|16.34|17.22|17.58|17.01||17.32|17.3|17.21|17.57|18.09|18.98|18.99|19.44|20.19|20.29|20.43|20.67|22.04|21.29|21.91|22.7|22.1|23.29|22.69|23.72|23.44|23.07|20.99|20.68|20.66|21.31|21.75|20.7|20.83|21.59|22.52|22.96|20.61|24.2|24.76|26.41|25.28|26.05||26.15|25.93|27.2|28.48|26.96|27.69|28.12|27.59|25.49|24.59|24.87|23.72|26.14|26.42|26.86|25.09|24.27|25.24|26.66|26.47|26.81|27.95|28.57|28.91||32.22|33.16|34.1|34.77|35.5|35|35.31|34.35|39.48|38.06|37.58|36.6|37.17|36.65|37.77||35.54|35.11|34.52|32.32|33.73|34.07|36.19|36|35.77|37.15|36.93|37.79|38.18|36.98|36.22|38.36|38.11|39.63|40.03|38.95||40.92|40.71|40.38|42.2|41.96|41.61|41.88|40.62|40.45|39.84|39.24|40.21|39.53|37.6|37.29|36.34|35.65|35.81|34.46|32.88|31.38|31.26|30.45|30.64|30.44|30.73|30.48|30|30.02|29.35|28.66|28.24|28.69|28.67|29.65|29|29.25|27.77|27.52|26.82|28.36|28.68|30.44|29.83|29|27.54|26.92|26.91|28.24|29.35|28.93|29.04|29.33|30.63
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||63.37|63.2|62.88|63.6|63.99|63.98|63.57|63.53|63.78|65.52|63.81|63.17|61.95|61.61|61.55|60.23|61.1|61.17|60.92|61.02|61.08|61.28|60.85|60.68|60.58|60.1|60.28|60.2|60.14|59.74|59.87|58.98|58.95|59.75|59.52|60.06|59.52|59.52|59.96||60.23|59.36|59.89|59.5|60.22|61.86|60.74|60.42|59.85||59.42|59.5|60.06|57.73|58.46|60.37|61.89|62.67|63.82|62.94|62.8|63.66|62.44|62.21||63.25|62.46|63.06|62.11|63.19|62.33|63|63.99|67.01|66.3|66.28|65.8|65.64|66.42|67.15|70.03|70.45|72.75|72.19|72.11|71.45|73.71|72.15|72.35|73.01|72.67|73.24|74.6|73.98|73.38||73.33|72.61|72.22|72.22|71.09|72.9|73.24|72.45|73.57|73.78|73.09|74.3|75.4|73.8|72.33|72.32|71.79|73.21|74.77|73.99|74.77|73.64|72.01|72.09|72.8|73.37|73.17|73.18|74.43|78.61|78.15|77.46|76.61|76.14|76.87|76.67|76.08|76||76|76.1|77.27|77.02|76.9|76.13|76|76.2|76.2|76.33|76.12|77.2|77.23|76.61|78.55|77.29|75.55|76.25|77.05|76|75.78|76.63|78.1|79.36||80.15|79.87|80.09|80.11|79.92|80.26|80.33|80.4|82.25|81.81|81.06|80.49|80.17|79.25|78.88||78.7|78.05|76.81|75.55|75.5|76.5|77.74|75.52|77.08|76.91|76.38|78.08|78.37|77.12|74.83|74.74|74.5|74|74.51|74.07||75|75|75|74.27|74.63|74.3|73.89|73.4|73.28|74.73|74.18|74.14|72.88|72.19|70.94|70.82|69.3|68.74|69.7|69.83|68.69|67.63|68.75|68.55|68.5|66.72|66.28|66.34|66.77|66.02|65.93|65.98|65.4|65|64.75|63.75|68.64|68.86|69.45|70.1|69.78|68.6|69.6|68.93|69.65|68.88|68.79|68.11|71.1|69.78|67.35|66.12|66.5|66
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||6.33|6.26|5.95|6.03|5.8|6.1|6.36|6.44|6.8|6.54|6.4|5.97|5.83|5.41|5.35|5.17|4.84|4.86|4.77|4.8|4.78|4.89|4.74|4.58|4.53|4.43|4.63|4.54|4.21|3.97|4.06|3.8|3.77|3.79|3.65|3.84|3.81|3.66|3.69||3.51|3.48|3.46|3.45|3.85|3.93|3.82|3.82|3.96||3.97|3.82|4.11|3.99|3.96|4.37|5.38|5.73|6.33|6.4|6.46|6.49|5.82|5.96||5.92|5.56|5.46|5.44|5.87|5.46|5.36|5.39|5.95|5.68|6.05|5.89|5.34|5.57|6.25|6.34|6.31|6.47|5.41|5.41|5.24|5.46|5.2|5.5|5.49|5.4|5.25|5.35|5.57|5.23||5.4|5.61|5.36|5.46|5.68|5.98|5.97|6.36|6.66|6.56|6.76|7.03|7.44|7.23|7.17|7.73|7.54|7.25|7.3|7.51|7.01|6.7|6.57|6.25|6.61|6.92|7|6.81|6.87|6.98|7.27|7.42|7.52|7.19|7.3|7.15|6.65|6.71||6.84|7.05|7.23|7.17|6.72|6.48|6.46|6.65|6.54|6.37|6.38|6.38|6.76|7.31|7.2|6.5|6.18|6.38|6.76|6.66|6.66|7.02|6.88|7.5||7.85|7.61|7.7|7.83|7.52|7.52|7.66|8.75|9.51|10|9.78|9.81|9.8|9.91|10.1||10.26|9.97|9.82|9.61|9.7|8.65|8.92|8.47|9.03|10.04|10.2|10.79|10.49|10.46|10.16|10.44|10.05|10.54|11|10.47||11.05|11.22|11.68|11.91|12.19|12.54|12.52|11.4|9.76|9.44|9.43|10.12|9.73|9.95|9.7|9.9|9.7|9.81|9.07|8.87|8.72|8.58|8.56|8.75|9|9.08|9.43|8.56|8.52|8.9|8.73|8.62|8.64|8.87|9.02|8.27|9.35|9.53|9.57|9.45|9.16|9.62|10.07|10.27|11.12|11.04|10.71|10.95|11.29|10.99|11.05|11.66|12.3|12.09
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||7.75|8.03|8|7.74|8.11|8.23|8.47|8.7|9|8.85|9.08|8.42|8.66|8.39|8.55|8.87|8.75|8.73|8.7|8.16|8.49|8.31|8.35|8.04|7.91|7.75|7.88|7.91|7.7|7.27|7.51|7.15|6.54|7.71|7.03|7.92|7.71|7.49|7.45||7.11|6.82|7.35|7.8|8.18|8.15|8.44|8.58|8.67||9.13|8.78|9.07|8.86|8.87|9.06|9.27|9.43|9.64|9.59|9.09|9.6|9.37|9.88||9.62|8.93|8.71|8.47|8.92|8.46|8.65|8.71|9.1|8.54|8.61|8.05|7.49|7.88|8.24|8.73|9.58|10.07|11.24|11|12.03|12.27|12.52|12.94|13.06|12.8|13.07|13.04|12.78|12.63||12.92|12.93|12.68|12.9|13.3|13.61|13.82|13.76|13.29|13.63|14.1|13.74|13.92|13.43|13.03|13.04|12.92|13.8|13.73|14.08|14.06|13.76|13.45|12.66|13.97|14.03|13.86|13.23|13.29|13.51|13.89|13.08|13.14|13|12.87|12.24|11.82|11.65||12.16|11.99|12.31|12.61|12.19|12.3|12.78|12.88|12.92|12.52|12.39|12.2|12.51|12.99|13.03|12.49|12.56|12.74|12.86|14.22|14.09|14.23|14.16|14.35||14.65|14.88|14.63|15.28|14.18|14.23|14.5|14.96|15.09|14.75|14.49|14.2|13.99|13.92|13.97||13.98|13.74|13.63|12.85|13.24|12.92|13|13.16|13.1|13.13|13.48|13.85|13.52|13.2|12.37|12.6|12.44|12.43|12.73|12.51||12.84|12.73|12.91|14.02|14.72|14.92|15.23|15.74|15.84|16.29|16.5|16.56|16.58|16.4|16.69|16.77|16.18|15.91|15.1|14.97|14.98|15.02|15.02|15.28|14.41|14.38|14.03|13.85|13.64|13.97|13.83|14.01|13.75|13.87|13.95|13.93|14.08|14.12|14.33|14.16|14.42|14.55|15.29|14.66|14.91|14.32|13.78|13.7|13.88|14.3|14.27|14.17|14.44|14.68
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||29.05|30.09|29.75|29.37|29.18|30.52|31.11|31.63|32.08|30.66|30.41|29.84|29.42|29.38|30.38|28.93|28.59|28.78|27.42|27.49|27.33|26.79|26.3|25.48|26.01|25.7|25.95|25.97|25.78|25.32|24.91|24.32|24.61|24.98|24.47|24.85|24.41|23.56|24.18||23.68|23.18|23.67|24.36|25.24|25.61|24.95|23.96|23.8||25.23|25.06|26.7|25.89|26.52|27.14|27.73|27.58|28.11|28.17|27.73|27.86|27.55|28.26||28.61|28.72|27.53|26.03|26.17|26.76|27.07|28.04|28.68|28.16|28.51|27.74|27.07|27.56|27.86|27.2|27|27.78|26.99|25.75|24.83|25.75|24.94|25.27|25.94|26.07|27.04|27.24|27.07|26.64||26.99|27.57|27.36|26.7|26.67|26.17|26.26|26.73|27.39|27.33|27.42|27.82|29.06|28.63|28.57|28.39|28.02|29.19|29.12|29.46|30.44|30.08|29.25|29.58|28.35|28.5|28.68|28.21|27.47|29.61|30.19|29.4|28.6|28.41|27.76|27.42|27.11|26.78||27.58|27|28.02|29.37|28.78|29.08|29.04|29.57|29.5|28.45|28.49|29.22|29.28|29.88|29.52|28.76|28.33|28.86|29.54|29.77|28.14|28.49|29.65|29.99||30.31|30.61|30.11|30.5|30.3|30.24|30.37|30.24|30.97|30.65|30.57|30.94|31.1|31.13|30.65||30.51|30.84|30.72|29.87|32.1|32.1|32.17|31.19|31.3|31.37|31.12|31.34|30.45|30.43|30.02|30.5|29.44|29.91|30.6|31.23||32.21|32.19|32.29|31.38|31.94|31.413|31.9212|31.9776|32.1188|33.6057|32.9281|33.1446|32.7493|30.4154|29.3144|29.6814|28.5615|28.6745|27.0088|30.3308|29.8884|30.7542|31.8929|31.4318|31.7141|31.6671|31.9682|31.2718|30.9613|31.2718|30.406|31.78|32.0247|32.6646|32.7869|32.0247|32.0623|31.7047|31.3001|31.7235|33.8786|33.9915|34.1139|33.7186|33.7845|32.514|31.8647|32.5893|32.2882|31.8271|32.2035|31.7706|31.8365|33.0599
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||107.92|112.06|109.8|110.27|110.46|113.03|114.83|114.72|116.45|114.35|113.07|110.23|109.78|107.35|108.57|108.61|108.18|108.07|109.06|111.56|112.21|114.91|111.26|105.85|106.01|104.19|104.26|103.67|103.02|99.65|100.18|99.26|98.73|98.9|98.9|98.45|99.17|100.71|101.21||102.37|101.35|100.04|100.63|101.69|102.1|98.1|97.7|96.87||95.78|96.09|100.32|100.46|101.82|105.16|108.16|109.4|111.43|112.26|111.22|112.75|110.09|112.11||111.86|109.84|107.19|106.77|107.01|106.74|107.49|108.24|108.3|105.82|105.74|104.99|103.99|102.33|104.66|102.97|103.15|105.47|103.72|103.32|102.11|104.71|103.18|100.01|98.32|97.8|100.77|102.1|100.52|98.21||99.56|100.15|98.74|98.22|98.56|99.53|98.98|99.7|101.87|101.56|98.81|99.93|102|98.84|100.89|100.13|99.1|100.84|101.07|100.5|100.34|100.42|98.04|98.76|95.87|97.99|99.57|97.37|99.89|102.71|103.65|104.12|102.02|103.62|105.27|103.55|103.95|105.01||107.33|110.05|111.26|110.74|108.26|107.99|106.86|108.24|109.48|107.32|105.31|107.54|108.82|110.17|110.16|108.94|110.13|111.35|113.75|115.95|113.67|114.4|117.87|119.44||121.69|122.27|121.46|122.1|121.69|122.94|122.29|122.56|125.22|124.08|124.29|123.42|123.95|122.34|121.16||119.78|119.61|118.45|116.24|119.6|122.42|122.13|119.74|119.33|119.29|118.54|120.18|120.35|121.97|116.42|114.95|112.47|112.71|116.95|118.29||121.97|122.97|123.05|120.9|121.56|122.02|123|124.09|126.24|126.68|126.92|127.38|128.32|128.41|124.54|124.21|122.77|121.71|120.02|120.12|118.94|121.6|120.11|120.53|121.46|122.69|118.65|118.54|119.52|120.65|118.23|119.58|118.71|118.69|118.54|116.89|116.47|115.05|114.79|112.94|115.09|112.44|112.85|111.36|111.02|109.75|109.84|110.78|111.53|114.01|114.66|114.65|115.23|114.37
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||9.81|10.2|11.02|10.8|10.85|10.96|10.75|10.69|10.97|10.76|10.53|9.95|10.43|9.83|10.39|10.67|10.15|9.2|8.78|8.88|9.67|10.28|10.37|10.09|9.97|9.82|10.26|9.88|10.11|10.06|10.16|10.33|10.32|10.01|9.94|10.22|9.71|8.17|8.55||8.08|7.96|7.73|7.77|8.26|8.53|8.27|7.66|7.4||6.63|6.25|6.18|5.98|6|5.96|6.45|6.66|6.69|6.05|6.11|5.73|5.79|6.25||6.07|5.76|5.67|6.35|7.27|7.28|6.99|7.26|7.38|7.29|7.83|7.47|7.07|7.35|7.45|7.62|8.03|8.65|8.29|8.33|7.98|8.01|8.03|8.1|8.63|8.37|8.04|8.01|7.84|8.11||8.72|8.52|8.49|8.52|9.21|9.39|9.54|9.81|9.87|9.7|9.7|9.26|9.52|9.1|9.28|9.82|9.84|10.78|10.43|11.38|11.26|11.26|10.23|10.38|11.22|11.69|11.83|10.98|10.75|10.47|10.91|11.7|11.21|11.79|13|12.03|11.5|11.77||11.63|12.06|13.19|13.13|11.48|12.05|12.58|12.94|12.71|12.5|12.08|12.62|13.34|13.71|13.6|12.6|13.77|14|13.89|15.15|14.59|14.54|15.34|15.47||17.5|17.26|17.45|18.97|18.1|17.55|18.17|18.97|15.49|16.52|15.28|14.81|14.96|14.99|14.41||16.03|15.37|15.41|15.15|15.5|17.75|19.39|19.09|19.5|19.7|19.66|19.59|20.74|18.42|15|16.35|16.18|17.42|18.29|20.38||21.65|20.45|22.41|19.94|20.95|20.86|20.29|19.63|19.21|19.95|19.87|20.32|20.08|19.9|19.58|19.28|17.98|17.4|16.5|16.02|16.2|16.62|16|16.7|17|17.19|16.25|17.37|17.74|18.11|17.42|17.3|17|18.3|18.9|18.12|18.42|17.61|17.54|16.6|17|17.35|17.95|18.19|18.55|19.93|18.04|17.23|17.3|15.89|15.87|16.91|16.05|16.11
01931|1167330|/equities/neogames-sa|R2000GROWTH||16.16|16.93|16.77|16.63|16.55|16.56|17.94|17.71|18.18|18.27|17.51|16.02|17.65|17.14|17.24|16.74|16.44|18.35|17.11|16.64|15.29|15.54|16.03|15.2|15.73|15.41|15.53|15.43|14.86|13.69|12.91|12.73|13.28|13.09|12.8|12.8|12.62|12.64|13.24||13.32|13.41|13.465|14.55|15.25|15.56|14.8|14.49|14.61||14.29|13.35|14.19|13.22|12.74|14.43|15.27|15.36|15.14|13.95|13.62|14.31|13.88|13.13||13.43|13.16|12.62|11.8|12.62|12.78|12.68|12.76|13.13|12.08|12.05|11.44|11.9|12.32|12.81|13.23|13.97|15.19|14.8|14.55|13.07|12.95|11.78|11.2|11.93|11.89|12.25|12.98|13.05|14.18||14.76|14.53|14.52|13.61|13.08|13.65|14.47|15.49|16|15.4|15.43|15.06|15.41|14.25|14.3|14.35|14.27|14.72|14.11|14.17|14.06|13.55|13.02|12.04|13.19|14.2|15.6|15.64|15.61|17.85|19.24|20.74|20.53|22.6|22.58|22.11|21.67|21.94||22.44|23.61|25.78|25.07|23.89|24.27|24.9|25.14|24.98|24.5|24|23.71|24.36|24.48|23.67|22.23|21.37|22.12|23.92|24.09|22.31|23.32|23.85|24.02||24.62|24.7|25.46|26.28|25.4|26.76|26.61|26.47|28.46|29.4|27.78|27.56|27.62|27.19|27.43||28.4|27.04|27.29|25.76|26.47|26.22|28.06|26.4|26.2|27.49|29.46|30.97|30.32|30.83|29.15|31.52|30.36|33.32|34.49|36.28||38.01|37.84|40.48|36.94|37.1|37.4|38.33|39.66|39.96|41.55|38.87|40.92|39.49|38.98|38.28|38.9|38.81|38.83|37.15|38.01|37.41|37.83|37.62|37.6|38.91|40.04|39.63|38.53|41.86|40.54|37.92|37.84|35.9|36.39|36.31|36.03|36|36.1|37.21|36.72|37.43|37.35|37.84|38.43|37.73|38.6|35.95|36.12|36|38.33|37.6|38.18|37.15|37.79
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||0.4|0.4307|0.4764|0.4739|0.4646|0.4732|0.5132|0.5548|0.55|0.5758|0.5701|0.5558|0.519|0.4929|0.5172|0.5284|0.5201|0.5001|0.4982|0.49|0.4874|0.4944|0.49|0.4948|0.5281|0.5341|0.5736|0.5904|0.6035|0.6195|0.5807|0.6018|0.6052|0.6391|0.6484|0.7131|0.684|0.6359|0.5858||0.5378|0.5176|0.5495|0.5534|0.5854|0.575|0.5994|0.5249|0.4765||0.49|0.5|0.5446|0.5406|0.5239|0.6297|0.6981|0.7|0.6209|0.6118|0.6086|0.6141|0.6141|0.6704||0.6728|0.63|0.6312|0.6601|0.715|0.7177|0.7455|0.7501|0.8396|0.8038|0.7978|0.7223|0.7501|0.8969|0.8549|0.9284|0.9704|1.04|1.03|1.06|1.05|1.12|1.12|1.14|1.19|1.24|1.28|1.35|1.42|1.45||1.64|1.7|1.63|1.67|1.75|1.78|1.86|1.94|2.03|2|2.05|2.06|2.08|2.08|2.09|2.18|2.14|2.12|2.04|2.04|2.02|1.87|1.78|1.76|1.93|1.99|1.95|1.88|1.88|1.91|2.02|2.25|2.27|2.26|2.23|2.2|2.04|2.16||2.21|2.29|2.43|2.44|2.18|2.28|2.39|2.48|2.33|2.41|2.4|2.36|2.445|2.69|2.72|2.53|2.48|2.72|2.77|2.81|2.67|2.75|2.92|3.08||3.22|3.38|3.62|3.73|3.74|3.85|3.86|4.02|4.51|4.84|4.17|4.21|4.28|4.53|4.81||4.99|4.87|4.98|4.87|5.03|4.82|5.06|4.91|5.03|5.3|5.54|5.94|5.87|5.42|5.17|5.7|5.49|5.95|6.21|6.16||6.69|6.64|6.56|6.82|6.73|7.56|7.72|8.18|8.24|8.37|8.09|9.2|9.16|9.47|9.2|9.79|9.36|8.98|8.52|8.49|8.5|8.74|8.95|9.01|9.62|9.73|9.38|9.29|9.15|9.12|9.23|9.06|8.5|8.32|8.67|8.64|9.01|8.99|9.14|9.3|9.14|9.36|9.52|9.48|10.04|9.73|9.64|9.96|11.95|12.37|12.24|11.96|12.68|12.26
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||44.28|44.95|44.55|44.2|45.74|43.94|45.56|46.49|47.47|48.69|48.67|48.13|47.3|46.3|45.4|45.54|44.81|45|44.47|44.96|44.49|43.27|42.26|40.95|41.07|40.63|41.27|40.88|41.52|40.76|40.65|39.88|40.21|40.06|38.92|40.12|40.82|40.32|40.79||40.95|41.07|41.04|40.76|41.63|41.15|43.39|42.97|41.73||41.29|38.68|40.11|40.03|41.48|41.88|43.02|44.78|46.24|45.05|43.56|44.7|42.88|42.79||42.47|41.99|42.34|42.43|45|47.5|47.08|47.28|49.39|49.55|49.48|48.78|48.9|49.08|49.26|51.77|51.92|52.41|52.37|52.33|51.84|54.19|53.79|53|54.25|54.61|55.26|57.29|56.6|55.57||56.65|56.94|55.83|55.38|56.13|58.01|59.12|58.48|58.29|58.44|57.9|58.63|58.69|57.6|57.69|57.85|59.07|57.97|57.61|57.46|57.6|56.93|55.96|55.53|57.38|57.61|56.7|56.39|55.64|56.5|56.23|56.21|54.09|53.28|54.05|53.1|50.99|52.56||53.24|53.93|55.22|55.6|54.5|54.8|54.4|55.37|56.62|54.8|53.65|49.87|48.8|50.77|51.26|49.16|49.14|50.3|50.68|50.37|50.55|50.68|51.18|50.9||51.95|54.01|54.5|55.17|55.52|55.54|56.64|56.93|58.92|59.57|58.76|59.12|58.65|59.41|59.87||60.11|60.35|57.83|56.14|56.54|56.2|56.36|56.84|57.05|57.58|58.97|60.17|59.85|59.09|59.86|59.51|59.92|60.16|60.23|60.07||61.51|61.64|61.97|63.99|63.36|62.93|61.14|61.45|61.25|61.79|63.15|63.27|62.79|62.36|62.61|64.69|64.87|64.35|64.1|62.58|60.94|61.11|61.32|60.5|60.21|61.67|60.8|60.05|59.91|60.68|60.71|60.49|59.84|59.83|62.04|61.99|62.95|62.66|62.84|60.7|59.74|59.32|59.68|60|58.86|57.37|57.09|57.34|55.25|57.55|56.41|57.55|58.3|60.62
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||14.36|15.33|14.95|14.57|14.94|14.75|15.24|15.36|16.35|16.57|16.65|16.16|16.32|15.58|15.94|15.72|16.03|15.9|15.48|14.76|15.17|14.99|14.91|14.54|15.03|15.09|15.78|15.42|14.36|14.06|14.89|14.72|14.91|15.09|15.62|16.39|16.54|15.42|15.53||14.67|14.64|14.7|14.48|15.37|15.42|14.58|14.26|13.82||13.95|13.89|14.69|14.8|15.6|16.8|17.83|18.72|19.33|19.38|19.75|20.58|20.06|19.88||20.79|20.58|20.48|20.41|22.05|22.19|22.61|21.4|21.48|20.76|20.8|20.35|19.55|21.8|25.3|25.76|26.26|27.79|24.52|25.12|24.94|25.32|24.53|24.14|25.25|24.5|24.42|25.02|25.72|24.5||24.79|25|24.25|23.49|23.18|23.71|23.79|24.08|24.87|24.26|24.01|24.27|23.5|21.89|21.07|21.59|21.77|23.07|22.44|24.2|24.49|23.9|23|22.18|23|24.25|24|22.39|22.86|21.48|22.83|23.17|23.24|23.06|22.53|21.97|20.17|21.06||21.43|21.28|22.69|22.25|21.32|21.91|21.77|21.02|20.36|19.78|19.78|19.01|19.92|20.32|20.12|18.97|18.13|18.3|18.66|19.1|18.69|20.06|20.25|20.41||21.91|21.78|23.6|23.64|22.86|22.62|22.73|22.29|24.63|24.51|25.16|25.46|24.89|25|25||24.99|25|24.57|23.51|23.93|22.73|24.36|22.6|23.73|24.59|25.99|28.64|27.64|25.22|24.87|26.46|26.04|27.39|27.8|27.48||28.25|27.26|27.64|28.72|29.31|29.7|30.31|27.79|31.66|31.82|27.59|29.37|29.91|29.99|29.8|28.92|28.15|27.98|27|26.65|27.01|27.05|26.74|26.64|27.01|26.86|26.06|25.58|25.2|25.27|24.56|23.5|22.84|24.82|26.11|24.24|24.8|23.78|25.25|25.76|25.49|26.6|29.51|30.36|29.82|28.74|28.8|28.91|30.67|32.77|33.86|33.37|35.3|37.66
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||23.04|24.16|24.58|24.51|24.06|24.62|24.15|24.22|24.73|24.74|24|23.66|24|23.99|24.28|23.87|22.7|20.99|20.46|20.38|20.37|21.14|21.23|21|21.18|20.76|19.86|19.11|19.18|18.82|19.04|19.14|19.18|18.96|18.51|19.43|19.77|20.37|20.37||19.07|19.24|19.08|18.53|18.71|19.13|18.99|17.7|17.47||16.84|15.81|16.23|15.75|15.6|16.37|17.16|17.7|16.96|15.98|16.48|16.6|16.57|16.5||16.32|15.18|14.65|14.17|14.56|14.66|13.82|13.64|14.63|14.02|14.11|13.95|13.8|15.14|15.11|16.08|16.61|17.51|17.26|17.19|16.77|16.92|16.35|16.3|16.74|16.42|16.67|17.17|16.98|17.19||18.14|18.37|17.49|17.71|17.51|18.82|19.16|19.48|19.12|17.62|17.38|17.25|18.25|17.33|17.6|17.81|17.6|18|16.95|16.71|16.8|17.07|16.08|15.77|16.85|17.48|17.31|17|16.47|15.25|16.09|16.11|16.06|15.59|15.82|15.79|15.41|15.87||16.44|15.81|16.59|16.57|14.84|14.98|15.18|15.91|15.25|15.58|15|15.21|15.79|16.61|16.34|15.6|14.89|15.93|16.44|16.78|16.12|16.76|16.53|16.69||18.09|17.68|18.57|19.06|19.47|19.11|19.81|19.52|20.95|22.15|21.89|21.78|21.09|21.41|21.96||22.47|21.71|21.25|21.14|20.19|18.78|18.97|17.78|18.11|16.53|17.48|18.02|17.37|16.7|16.1|16.11|15.23|15.97|15.85|16.48||16.83|17.08|17.81|17.76|17.85|17.82|18.3|17.89|17.92|17.63|17.29|17.98|17.5|17.6|16.92|20.24|19.16|19.67|19.45|19.08|18.61|19.1|18.95|18.96|18.64|18.26|18.26|18.23|18.59|18.49|17.98|17.97|17.72|18.01|18.58|17.67|17.84|19.03|19.51|19.11|19.56|19.51|19.56|18.8|18.66|18.82|18.57|18.8|18.57|19.31|19.36|19|18.88|18.3
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||31.01|31.58|31.78|32.41|33.02|33.76|32.44|32.04|32.52|32.53|31.62|31.32|32.06|32.06|37.75|36.76|36.96|37.29|37.38|36.99|37.39|37.27|37.2|37.12|36.88|35.96|36.09|35.61|36.64|36.7|36.99|35.56|35.8|35.82|36.63|36.11|36.41|35.28|34.66||35.35|34.79|34.15|33.25|34.28|31.78|32.74|31.71|31.61||31.52|31.11|31.32|31.02|29.79|30.02|30.19|38.29|41.41|37.47|37.77|38.27|37.66|37.14||38.87|36.18|36.72|33.94|34.8|33.7|33.7|34.07|35.93|35.37|35.34|34.8|32.98|34|31.76|32.71|34.1|35.02|35.09|35.31|35.47|35.43|36.05|36.14|36.88|37.38|38.44|39.11|39.04|38.43||41.54|42.29|42.1|41.25|41.16|40.17|37.79|36.82|37.89|37.41|35.9|36.43|35.83|36.45|36.44|35.77|35.48|35.54|35.45|34.22|34.18|34.22|34.74|34.81|34.3|30.47|30.1|29.91|30.74|28.63|28.46|28.4|27.43|27.71|28.77|27.56|27.46|26.1||26.21|26.02|26.52|26.4|26.05|27.14|26.32|26.07|26.51|26.27|25.04|25.44|25.33|24.68|23.09|26.06|25.03|24.63|24.91|24.72|24.75|24.63|25.09|25.35||25.37|24.91|25.61|25.3|25.83|25.05|23.18|23.08|22.96|23.07|23.29|23.14|22.94|22.84|22.87||22.59|22.71|22.19|22.19|21.83|21.67|22.35|21.6|21.42|21.49|21.41|21.28|21.09|20.87|20.41|20.1|19.86|19.56|19.48|19.91||20.92|21.18|21.08|20.51|20.1|20.92|21.26|21.15|21.3|21.18|21.15|20.76|19.95|20.08|19.76|19.58|19.23|18.88|18.68|18.14|18.36|18.92|19.1|19.19|19.26|19.45|19.11|19.03|19.11|19.23|19.22|19.24|19.43|19.46|19.25|19.15|18.84|19.1|19.35|19.01|19.21|18.91|19.26|18.71|18.68|18.45|18.45|18.71|18.37|17.93|17.88|17.98|18.45|17.83
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||76.01|75.49|75.4|75|75.04|75.04|75.06|74.97|75.25|75.25|74.8|74.96|74.98|75.26|75.04|74.87|75|75|74.79|75.01|74.72|74.83|74.65|74.89|74.93|75.02|75.12|75.38|75.18|75.18|75.15||75.11|75.25|75.3|75.06|75.27|75.17|75.15|75.3|74.58||74.46|74.49|74.9|74.4|74.28|74.47|74.64|74.97|74.75|74.75|74.59|34.16|33.42|35.37||36.16|32.6|31.81|33.26|36.69|36.74|35.36|34.33|36.09|32.48|32.6|29.33|25.5|26.5|24.32|26.8|31.07|33.53|33.12|32.81|29.44|30.3|30.44|30.67|32.5|30.6|30.91|32.42|31.84|30||32.9|31.02|24.79|24.65|25.48|26.68|28.31|27.73|30|28.76|26.85|26.96|29.15|28.25|28.35|29.59|28.93|29.44|27.96|30.26|28.58|27.56|25.11|24.73|26.9|27.84|27.8|25.41|25|27.57|27.62|30.12|30.79|31.66|31.45|31.51|29.15|32.73||32.36|32.43|33.86|35.99|33.44|34.72|35.75|37.68|36.45|37.89|35.56|35.18|36.58|39.02|37.23|33.76|31.97|36.25|38.08|39.44|35.91|35.93|36.54|36.21||38.34|35.02|36.97|42.41|41.85|42.95|45.14|45.32|48.74|51.25|47.7|48.63|46.82|48.61|48.06||49.8|50.63|48.16|46.02|44.79|39.73|40.88|39.76|40.87|39.72|39.63|42.86|40.71|35.48|35.82|38.8|36.47|38.06|38.32|39.3||41.68|39.99|40.39|40.08|41.6|42.21|44.41|44.7|43.56|43.56|43.25|42.95|43.5|44.27|44.54|46.32|44.43|44.29|41.58|43.02|41.08|41.64|42.15|42.88|44.24|44.76|46.08|44.7|46.83|50.59|47.03|46.12|45.87|47.76|46.55|60.7|62.19|66.96|67.33|66.43|68.07|69.99|73|74.47|78|76.16|78.66|78.89|78.06|78.6|78.01|77.33|79.26|78.68
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||46.4|48.11|46.96|46.96|47.7|49|49.52|48.06|50.26|53.26|52.41|51.77|52.21|50.1|52.72|59.86|63.74|62.93|60|59.54|59.75|59.13|58.74|57.7|58|58.86|60.3|60.75|59.08|57.16|58.39|58.31|58.08|57.62|56.4|58.87|58.64|57.28|57.65||55.52|54.53|54.65|54.84|56.19|56.79|54.72|50.69|49.73||49.93|48.55|49.81|47.98|48.11|49.92|50.95|52.55|52.74|52.27|52.25|55.32|53.74|54.51||57.98|55.9|54.39|53.87|56.45|56.08|57.61|55.49|56.71|53.63|54.45|51.6|48.68|52.36|50.65|53.94|54.4|58.73|56.69|56.24|54.88|56.37|55.1|54.99|57.87|56.44|57.17|59.66|59.14|55.26||56.13|58.45|58.01|57.4|58.36|60.19|58.88|61.19|62.75|62.53|62.41|62.61|65.04|61.5|60.97|62.45|61.39|63.1|62.9|64.71|61.81|59.67|56.25|54.17|54.2|55.89|57.05|54.65|49.85|53.84|56.11|58.89|60.94|62.3|62.31|61.43|60.13|62.26||63.85|63.04|65.84|66.49|68.78|70.28|71.5|71.4|67.72|66.22|65.48|63.15|64.97|65.34|63.87|62.64|60.5|61.99|63.5|60.72|60.7|66.81|69.24|73.06||79.96|81.34|81.85|83.15|84.95|81.25|80.13|81.01|86.35|96.11|100.59|101.64|98.11|97.28|103.14||100.21|104.16|102.5|105|100.77|91.29|89.82|84.92|86.95|83.12|83.79|85.68|85.15|81.94|81.8|83.55|83.91|93.52|97.01|97.58||89.4|86.6|91.75|93.98|93.56|98.32|94.12|93.44|88.82|85.43|79.47|78.62|80.35|77.3|85.49|88.12|86|86.79|82.92|84.59|82.81|83.03|84.26|84.06|84.82|85.1|83.1|80.61|78.02|78.67|83.18|82.1|83.82|82.72|81.1|77.72|79.66|77.39|84.33|89.95|89.94|87.25|87.57|85.24|87.36|90.21|89.69|88.87|91.71|86.09|86.76|86.5|87.47|93.69
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||0.376|0.4|0.39|0.37|0.37|0.382|0.4|0.406|0.4167|0.4141|0.4134|0.3986|0.4157|0.4045|0.405|0.395|0.41|0.3905|0.3706|0.3835|0.391|0.3985|0.4134|0.405|0.402|0.425|0.4431|0.442|0.4113|0.4015|0.422|0.4347|0.4483|0.4498|0.4203|0.46|0.4513|0.46|0.409||0.389|0.3531|0.3803|0.3503|0.3742|0.365|0.3932|0.3558|0.3452||0.3419|0.3211|0.3527|0.3535|0.3668|0.408|0.4419|0.4451|0.4291|0.3817|0.41|0.3595|0.3509|0.3699||0.3728|0.3388|0.33|0.3175|0.3231|0.3302|0.346|0.3344|0.369|0.38|0.449|0.4128|0.4173|0.4279|0.3454|0.3849|0.4139|0.4359|0.4252|0.4305|0.415|0.4203|0.427|0.4465|0.4708|0.472|0.4748|0.4799|0.486|0.4708||0.5382|0.4985|0.4856|0.5112|0.544|0.5415|0.5703|0.605|0.6589|0.6678|0.7179|0.8291|2.44|2.44|2.42|2.5|2.47|2.56|2.4|2.5|2.48|2.34|2.3|2.39|2.61|2.77|2.93|2.53|2.53|2.42|2.65|2.45|2.15|2.16|2.19|2.15|1.98|1.97||1.81|1.8|1.87|1.83|1.74|1.77|1.82|1.93|1.84|1.87|1.82|1.78|1.87|2.02|1.99|1.91|1.83|1.97|2.03|2.07|2|2.04|2.09|2.05||2.2|2.13|2.21|2.29|2.27|2.21|2.26|2.24|2.36|2.45|2.26|2.29|2.29|2.28|2.4||2.53|2.48|2.49|2.48|2.45|2.37|2.45|2.38|2.55|2.5|2.55|2.7|2.71|2.54|2.52|2.67|2.57|2.71|2.62|2.67||2.79|2.75|2.66|2.78|2.76|2.8|2.84|2.87|2.87|2.95|2.77|2.86|2.87|2.93|3.04|3.34|3.24|3.13|2.87|2.84|2.69|2.83|2.86|2.91|2.9|2.87|2.85|2.81|2.85|2.92|2.94|2.95|2.93|2.81|2.8|2.75|2.79|2.8|2.83|2.88|2.86|2.96|3.04|2.86|2.91|2.81|2.85|2.8|2.9|2.82|2.78|2.75|2.92|2.88
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||32.1|33.12|32.84|32.73|32.64|33.05|33.73|33.35|34.13|35.57|35.22|34.97|35.87|34.73|35.03|35.22|34.97|35.26|33.89|33.79|33.56|32.29|30.39|29.69|29.3|29.35|29.79|29.41|28.84|28.11|28.12|26.95|26.8|27.08|27.6|27.48|27.29|26.53|26.82||27.14|26.96|25.77|25.83|25.47|25.54|24.92|25.01|25.08||24.87|24.24|25.61|25.51|25.45|26.78|27.47|27.82|28.43|28.16|28.07|27.72|28.3|27.57||27.98|27.13|26.56|26.17|26.32|26.44|26.08|25.98|26.83|26.52|26.08|25.8|25.77|26.47|25.67|26.85|27.35|28.1|26.87|26.82|27.3|28.13|27.74|27.53|28.23|28.67|29.48|29.48|29.28|28.36||28.7|28.46|28.37|28.37|28.85|28.73|28.28|28.94|29.27|29.77|29.61|30|30|28.98|29.31|28.86|28.61|29.2|29.35|29.42|29.09|28.85|28.38|27.6|27.74|27.8|27.95|27.8|27.53|28.93|29.78|29.65|27.78|28.04|27.65|26.93|26.96|27.38||27.95|28.42|28.42|28.31|28.09|28.11|28.39|28.65|28.48|28|27.47|27.81|28.45|28.84|28.61|27.67|27.47|27.83|28.79|29.38|29.55|30.41|30.38|30.08||31.24|31.55|31.26|31.31|31.32|31.54|32.25|32.03|32.63|32.06|32.02|31.64|31.99|31.79|32.01||31.29|30.96|31|29.92|30.75|31.55|31.49|31.55|31.45|32.35|32.59|33.4|33.68|33.01|32.48|33.16|32.24|32.09|33.32|33.51||34.42|34.4|34.13|33.63|34.01|34.13|34.58|34.33|34.48|34.98|35.06|34.97|35.18|35.3|34.98|35.35|35.37|35.45|34.67|34.1|33.33|33.59|33.95|33.2|32.6|30.36|30.57|31.71|30.83|29.5|29.07|29.5|29.44|29.5|29.5|29.1|29.34|29.03|29.55|28.98|29.97|29.5|30|29.17|28.6|28.04|27.38|27.19|27.94|28.37|28.79|28.08|28.41|27.75
01941|1056452|/equities/casa-systems|R2000GROWTH||3.9|4.2|4.19|4.07|4.06|4.17|4.32|4.23|4.3|4.32|4.37|4.22|4.4|4.35|4.46|4.61|4.65|4.74|4.4|4.39|4.42|4.49|4.4|4.16|4.22|4.14|4.21|4.14|4.06|3.98|4.12|3.97|4.01|3.93|3.95|4.1|4.05|3.91|3.95||3.91|3.93|4.03|4.1|4.24|4.26|4.09|3.91|3.86||3.64|3.56|3.88|3.73|3.85|4.21|4.38|4.56|4.68|4.44|4.43|4.66|4.34|4.4||4.4|4.18|4.08|3.98|4.04|3.99|4.44|4.22|4.33|4.09|4.07|3.85|3.55|3.63|3.6|3.99|4.16|5.25|4.95|5.17|4.9|5.1|4.7|4.82|5.07|4.77|4.99|5.74|6.54|7.1||3.89|3.93|3.8|3.8|3.92|4.02|4.2|4.35|4.71|4.5|4.52|4.53|4.65|4.57|4.72|4.93|5|4.96|4.8|4.66|4.65|4.4|4.09|4|4.18|4.26|4.28|4.14|4.32|4.35|4.43|4.38|4.23|4.16|4.1|4.04|3.83|3.96||4.14|4.32|4.35|4.3|4.16|4.19|4.39|4.5|4.45|4.37|4.35|4.39|4.44|4.44|4.43|4.09|4.14|4.32|4.47|4.53|4.45|4.49|4.69|4.88||5.14|5.12|5.14|5.34|5.25|5.26|5.35|5.52|5.74|5.92|5.67|5.63|5.5|5.56|5.56||5.47|5.42|5.3|5.07|5.25|5.15|5.36|5.21|5.29|5.05|5.08|5.16|5.15|5.04|5.08|5.14|5.01|4.99|5.09|4.83||4.96|4.97|5.02|5.41|5.43|5.64|5.8|5.98|5.95|5.85|5.86|6.01|5.76|5.7|5.81|6.08|6.71|6.55|6.33|6.33|6.21|6.19|6.1|6.24|6.6|6.61|6.65|6.46|6.57|6.65|6.5|6.43|6.31|6.4|6.62|6.48|6.59|6.68|6.94|6.78|6.86|6.61|6.9|6.74|6.66|6.56|6.12|6.44|6.64|6.94|6.81|6.65|6.9|6.79
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||5.93|6.37|6.34|6.06|6.18|6.21|5.13|4.99|5.2|5.16|5.62|5.29|5.46|5.16|5.23|4.76|4.38|4.24|3.98|3.93|4.12|4.29|4.24|4.28|4.25|4.47|4.72|4.7|4.23|4.06|4.34|4.29|4.29|4.33|4.17|4.28|4.25|4.07|4.25||3.98|3.9|4.06|4.05|4.26|4.17|4|3.8|3.75||3.59|3.38|3.45|3.44|3.4|3.39|3.73|3.92|4.27|4.14|4.53|4.11|4.11|4.24||4.22|4.02|3.84|3.88|3.86|3.9|3.62|3.7|4.1|4.02|4.04|3.92|3.81|4.21|4.27|4.37|4.54|4.8|4.58|4.6|4.61|4.77|4.61|4.77|4.83|4.74|4.7|4.9|4.98|4.99||5|5.12|4.95|4.95|5.04|5.11|5.23|5.3|5.65|5.59|5.51|5.5|5.78|5.6|5.57|5.77|5.64|6.02|5.93|6.17|6.26|5.81|5.27|5.06|5.14|5.41|5.63|5.45|5.49|5.49|5.48|5.52|5.46|5.58|5.69|5.66|5.26|5.49||5.49|5.51|5.6|5.72|5.4|5.46|5.58|5.87|5.71|5.86|5.91|6.02|6.53|6.99|6.99|6.72|6.69|6.67|6.99|6.94|6.57|6.76|6.98|7.07||7.86|7.3|7.6|8.02|7.94|7.99|8.02|7.61|8.38|8.77|8.52|8.36|7.81|7.82|7.84||7.96|7.79|7.74|7.86|7.86|7.65|7.87|7.33|7.76|7.67|7.66|7.97|7.99|7.65|7.6|7.93|7.53|7.7|7.55|7.77||8.2|8.08|7.94|8.22|7.9|7.91|8.12|8.18|8.55|8.47|8.69|8.98|8.82|8.58|8.72|8.86|8.45|8.36|8.04|8.15|7.83|7.98|8.21|8.3|8.47|8.53|8.81|8.57|8.72|9.22|9.32|9.3|9.12|9.02|9.01|8.92|8.98|8.78|8.83|8.69|8.82|9.03|8.97|8.65|8.82|8.74|8.65|8.61|8.82|8.49|8.53|8.5|8.69|8.62
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|55.99|55.97|55.96|55.97|55.96|55.96|55.95|55.95|55.94|55.94|55.95|55.95|55.97|55.95|55.97|55.93|55.94|55.95|55.95|55.93|55.92|55.92|55.92|55.95|55.95|55.89|55.92|55.94|55.96|55.9|55.93|55.94|55.93|55.91|55.93|55.92|55.91|55.91|55.93|55.86|55.86|55.86|55.82|55.82|55.85|55.86|55.86|55.89|55.88|55.88|55.88
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||15.87|17.44|18.65|19.75|19.8|20.57|21.23|20.86|21.58|19.79|19.7|19.32|18.82|17.97|19.28|18.02|18.06|18.02|17.52|17.35|17.81|17.9|17.49|17.05|18.31|18.57|18.67|18.51|17.89|16.86|16.71|16.51|16.88|16.92|16.59|17.21|17.67|16.9|17.59||17.18|16.92|17.74|18.3|18.87|19.47|18.61|18.8|19.32||18.96|18.21|19.77|19.25|19.25|19.07|19.36|19.83|20.18|20.53|20.36|20.41|20.44|20.44||22.55|21.85|22.23|19.09|26.73|27.97|29.06|29.87|33.36|32.78|32.52|32.09|31.22|33|34.06|34.23|35.19|36.35|35.31|36.1|34.58|35.53|34.95|34.87|36.24|34.79|36.51|37.19|37|34.79||34.49|34.26|32.71|32.24|32.64|31.62|31.21|31.94|32.22|31.42|31.99|32.98|34.4|33.26|31.93|31.16|30.75|32.07|31.63|32.27|32.2|31.32|30|29.41|28.44|28.93|27.86|26.89|26.5|28.59|31.6|31.16|35.85|38.08|38.82|38.43|36.98|37.9||39.19|39.34|40.92|40.99|39.66|39.94|40.97|40.83|40.52|39.05|38.03|37.47|38.88|39.46|39|36.49|36.36|36.05|36.95|35.91|32.36|32.27|34.14|34.17||34.14|33.92|34.24|34.9|32.35|33.19|34.31|33.19|34.82|34.98|34.83|35.46|35.34|34.33|34.71||34.36|34.2|33.97|32.81|33.55|33.12|34.37|34.08|33.48|35.48|35.93|36.89|37.62|36.1|34.93|35.31|34.65|36|37.92|38.05||39.25|41.12|47.04|45.19|47.85|45.33|46.61|46.16|45.68|45.3|44.99|46.09|45.44|46.23|46.95|46.27|42.38|41.44|39.54|39|38.22|39.25|39.73|38.23|38.46|37.82|38.34|39.3|39.16|38.65|37.47|38.75|37.2|39.33|39.36|37.75|39.18|39.72|38.78|37.63|40.77|40.41|40.37|39.99|39.81|38.82|37.7|37.04|37.28|36.93|35.94|35.08|35.64|35.35
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||31.51|32.81|32.39|32.33|32.03|32.82|33.5|33.2|33.59|33.81|34.17|33.67|33.54|33.17|33.4|33.74|33.59|33.59|32.78|32.85|32.62|32.5|33.3|32.47|34.35|33.88|34.33|34.29|34.25|35.43|35.41|35.07|35.5|35.91|36.57|37.03|38.15|37.77|37.55||38.82|37.77|41.2|40.39|41.55|38.8|38.48|36.85|37.31||37.02|36.4|37.55|37.13|37.13|38.57|37.97|38.5|39.09|38.84|38.8|39.85|39.47|39.96||41.01|39.74|39.06|37.91|38.4|37.65|37.51|37.54|40.13|38.88|39.22|36.62|36.25|36.61|37.04|38.32|38.32|40.25|40.05|40.3|41.65|42.14|41.36|41.51|43.15|42.25|43.19|44.32|44.57|43.14||43.47|42.09|41.4|40.82|41.77|42.29|40.21|38.4|39.83|39.04|37.95|38.3|38.52|37.25|36.68|36.78|36.26|36.98|37.02|37.26|36.18|35.98|36.12|35.02|36.73|37.2|38.05|36.8|36.91|38.88|39.31|39.45|39.62|39.63|38.99|37.58|37.81|37.87||37.98|38.75|39.61|38.8|37.25|36.19|36.13|36.1|35.87|35.64|35.54|35.39|35.91|35.94|35.23|34.33|33.87|33.81|34.5|35.94|35.43|36.45|36.67|36.9||39.15|38.5|38.52|39.04|37.67|39.31|38.98|38.89|42.35|42.08|41.57|41.28|41.81|41.35|41.22||40.77|40.04|39.71|38.57|38.91|37.84|37.84|37.92|37.68|37.36|37.02|37.94|38.13|37.22|36.81|36.56|35.74|36.97|37.77|37.93||39.67|39.45|39.09|39.01|39.38|39.62|40.47|39.75|39.51|39.22|39.74|40.4|40.88|41.02|39.5|39.88|40.05|39.55|39.65|40.15|38.86|39.7|38.82|37.27|34.31|34.15|34.5|35.23|35.01|34.63|34.45|35.43|35.41|35.49|36.21|35.89|35.17|35.33|35.5|34.49|35.28|34.44|35.13|35.01|35.73|35.74|34.91|34.27|34.61|34.98|34.95|34.73|35.1|35.17
01946|15435|/equities/apricus-biosciences|R2000GROWTH||1.21|1.32|1.22|1.035|1.05|1.005|1.13|0.93|0.924|0.9755|0.9499|0.9065|0.93|0.8898|0.9002|0.9999|0.9723|0.9|0.865|0.848|0.8402|0.8701|0.84|0.8753|0.89|0.9253|0.973|0.9698|0.9341|0.8642|0.8965|0.935|0.9199|0.9624|0.9299|0.9501|0.89|0.89|0.7386||0.654|0.6803|0.6936|0.6496|0.66|0.6611|0.708|0.664|0.66||0.674|0.6377|0.7044|0.6823|0.6944|0.7261|0.8067|0.7781|0.7225|0.66|0.6445|0.63|0.6031|0.6485||0.6161|0.5949|0.5841|0.6208|0.63|0.63|0.5847|0.5713|0.6045|0.5562|0.5635|0.5121|0.5079|0.5475|0.525|0.5778|0.5922|0.6298|0.6137|0.6183|0.62|0.641|0.648|0.6457|0.696|0.6873|0.69|0.738|0.7484|0.74||0.796|0.831|0.7729|0.7967|0.8363|0.8938|0.8981|0.9042|0.925|0.879|0.8378|0.8604|0.8746|0.8634|0.8885|0.9103|0.886|0.9183|0.9019|0.961|0.884|0.898|0.8897|0.8549|0.9217|0.9694|1.01|0.9311|0.924|0.9651|1.08|1.05|1.03|1.06|1.06|1.1|0.9905|1.04||1.09|1.12|1.2|1.21|1.1|1.15|1.18|1.18|1.11|1.12|1.08|1.06|1.14|1.17|1.14|1.07|1.06|1.14|1.18|1.2|1.18|1.25|1.3|1.34||1.41|1.4|1.46|1.5|1.46|1.47|1.48|1.56|1.68|1.71|1.63|1.63|1.67|1.65|1.76||1.71|1.65|1.67|1.65|1.65|1.63|1.65|1.59|1.7|1.73|1.76|1.84|1.77|1.67|1.64|1.74|1.62|1.73|1.74|1.85||1.88|1.95|1.8|1.91|1.94|2.1|2.13|2.11|2.16|2.16|2.18|2.29|2.29|2.21|2.23|2.29|2.29|2.27|2.16|2.2|2.08|2.17|2.36|2.35|2.27|2.22|2.23|2.16|2.26|2.35|2.36|2.26|2.24|2.24|2.32|2.27|2.33|2.23|2.38|2.41|2.41|2.58|2.39|2.09|2.19|2.11|2.16|1.9|2|1.97|1.98|1.87|1.94|2.09
01947|102913|/equities/quotient-limited|R2000GROWTH||0.208|0.2227|0.2148|0.2166|0.194|0.2045|0.2073|0.22|0.235|0.2454|0.2448|0.259|0.2361|0.2359|0.2811|0.249|0.2487|0.2527|0.2571|0.259|0.26|0.2497|0.2525|0.2644|0.2606|0.259|0.275|0.2687|0.2577|0.257|0.28|0.2992|0.2999|0.3|0.2797|0.309|0.2965|0.249|0.254||0.24|0.24|0.2475|0.2455|0.253|0.26|0.4|0.427|0.3737||0.3599|0.3071|0.3282|0.3501|0.3536|0.46|0.5249|0.4184|0.35|0.3502|0.3372|0.3417|0.3535|0.385||0.4071|0.3536|0.2815|0.3143|0.3443|0.3472|0.3724|0.3735|0.3933|0.3886|0.413|0.4298|0.4048|0.4654|0.475|0.5189|0.5601|0.6429|0.6187|0.6047|0.577|0.614|0.639|0.6597|0.7239|0.711|0.7498|0.7912|0.7031|0.7131||0.787|0.8082|0.8214|0.8858|0.9554|0.98|1.08|1.11|1.2|1.19|1.2|1.22|1.26|1.16|1.11|1.09|1.1|1.1|1|1.03|1.03|1|0.9415|0.9755|1.01|1.11|1.23|1.16|1.2|1.16|1.21|1.27|1.31|1.4|1.33|1.31|1.29|1.29||1.42|1.29|1.43|1.46|1.41|1.57|1.57|1.56|1.47|1.52|1.49|1.43|1.48|1.56|1.62|1.53|1.54|1.71|1.58|1.75|1.92|1.94|2.05|1.95||2.1|2.05|2.1|2.18|2.2|2.2|2.17|2.21|2.29|2.38|2.59|2.42|2.44|2.39|2.37||2.49|2.29|2.31|2.7|2.26|2.115|1.95|1.89|1.96|2.02|2.14|2.25|2.13|2.17|2.13|2.36|2.31|2.12|2.08|2.12||2.27|2.06|1.97|2.04|2.08|2.14|2.12|2.07|2.11|2.09|2.13|2.21|2.22|2.17|2.17|2.24|2.3|2.45|2.53|2.33|2.25|2.37|2.57|2.77|2.78|2.65|2.77|2.89|2.96|2.97|3.03|2.94|2.85|3.08|3.12|3.05|2.95|2.91|2.72|2.34|2.36|2.36|2.55|2.58|2.75|2.65|2.72|2.7|2.9|2.84|2.74|2.74|2.87|2.91
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||18.14|18.65|17.78|17.43|17.61|18.15|18.63|18.43|18.76|18.81|18.96|18.68|18.52|18.06|18.49|17.97|17.9|17.5|17.55|18.43|18.52|18.58|18.55|17.97|18.23|19.26|19.27|19.41|19.51|18.69|18.73|18.69|18.81|18.66|18.56|18.66|18.42|18.15|18.15||17.67|16.87|16.68|16.82|17.43|17.21|16.56|15.69|15.45||15.82|15.63|17.8|17.7|18.01|19.54|20.65|20.5|21.04|21.07|20.97|21.2|21.06|21.07||21.43|21.4|20.5|19.54|20.35|20.38|20.27|20.08|21.23|20.44|20.61|19.9|19.19|20.21|20.75|20.95|21.12|22.18|21.16|20.7|20.67|20.17|19.11|19.8|20.19|19.38|20.43|21.18|20.95|20.13||19.92|20.05|19.43|19.48|19.13|18.82|19.01|19.75|20.63|20.5|20.08|20.73|21.41|20.84|20.97|20.88|20.99|22.3|22.35|23.1|22.8|22.7|22.43|21.69|22.14|22.23|21.92|21.42|21.65|22.69|22.74|23.14|22.6|22.37|22.08|21.34|20.51|21||21.58|21.91|23.32|23.33|22.46|22.38|22.48|23.61|22.93|22.59|22.56|24.06|24.25|23.82|23.81|23.91|23.38|23.77|24.87|25.23|24.19|24.45|25.08|25.42||26.17|26.61|25.97|26.14|25.98|25.36|26.22|26.6|27.47|27|27.89|27.65|27.95|27.17|27.06||26.94|27.13|26.52|25.28|25.78|26.43|27.32|26.66|27.2|28.02|27.34|27.33|27.15|27.2|25.99|26.27|24.91|24.97|25.47|25.18||25.8|26.18|25.75|25.96|26.34|26.03|25.93|25.49|25.58|24.91|24.56|25.3|24.87|24.51|23.9|24.14|23.7|24.66|24.19|24.12|23.91|24.32|24.6|24.54|23.93|23.92|23.67|23.98|23.47|23.54|23.01|22.68|22.74|22.63|22.59|22.1|22.13|21.92|21.38|21.02|21.67|21.61|22.17|21.75|21.89|21.7|21.55|21.72|22.75|22.27|22.02|21.91|22.14|21.95
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||0.13|0.1748|0.1789|0.1789|0.1838|0.1985|0.21|0.2198|0.24|0.2508|0.2554|0.2816|0.2836|0.2772|0.3|0.2699|0.2586|0.25|0.2563|0.2695|0.2491|0.325|0.19|0.1726|0.1879|0.1956|0.2156|0.2096|0.2018|0.1969|0.204|0.2037|0.2232|0.237|0.2347|0.2558|0.2589|0.2477|0.242||0.2456|0.26|0.2861|0.2621|0.265|0.2548|0.275|0.2646|0.2614||0.2789|0.3201|0.3662|0.3707|0.3858|0.3494|0.37|0.3827|0.298|0.3028|0.2431|0.2249|0.2088|0.22||0.2108|0.193|0.1849|0.2006|0.214|0.2606|0.7563|0.7119|0.7223|0.6481|0.5828|0.5533|0.5812|0.6593|0.62|0.6251|0.5573|0.5593|0.5682|0.5705|0.4901|0.4657|0.4877|0.5202|0.5258|0.5517|0.5603|0.544|0.4942|0.5071||0.5282|0.5453|0.5911|0.86|0.5276|0.5398|0.55|0.5517|0.5681|0.597|0.6055|0.6049|0.6311|0.629|0.6525|0.685|0.6766|0.7024|0.7095|0.7429|0.8288|0.685|0.6894|0.6901|0.75|0.7981|0.84|0.7937|0.8|0.8284|0.8457|0.8507|0.8972|0.8971|0.9303|0.9147|0.8809|0.9279||0.859|0.8748|0.8874|0.894|0.8642|0.9213|0.9725|0.965|0.94|0.9603|0.9437|0.9318|1.02|1.03|0.99|0.8581|0.7963|0.8207|0.8158|0.82|0.7962|0.834|0.8236|0.8211||0.8765|0.824|0.83|0.8827|0.8697|0.8724|0.8746|0.8935|0.9608|1.06|0.9026|0.8757|0.8529|0.9171|0.987||0.9963|0.9601|0.9841|1|1|1.01|1.04|1|0.9571|1.01|1.02|1.11|1.07|1.02|1.03|1.09|1.01|1.06|1.02|1.03||1.04|1.02|1.1|1.005|1.13|1.15|1.25|1.15|1.15|1.28|1.23|1.29|1.32|1.34|1.33|1.4|1.34|1.23|1.17|1.13|1.15|1.18|1.23|1.24|1.26|1.32|1.31|1.25|1.29|1.29|1.31|1.33|1.33|1.3|1.32|1.3|1.32|1.33|1.35|1.33|1.36|1.39|1.4|1.41|1.43|1.41|1.42|1.39|1.47|1.49|1.47|1.46|1.51|1.55
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||7.49|7.59|7.31|7.27|7.4|7.6|7.77|7.51|7.75|7.86|7.9|7.82|7.75|7.2|7.35|7.4|7.37|8|8.07|8.01|8.47|8.48|8.41|8.1|8.19|8.1|8.51|8.29|8.13|7.86|7.87|7.45|7.5|7.7|7.95|8.1|8.16|7.85|7.99||7.94|7.78|7.77|7.99|8.02|8.34|8.08|8.58|8.55||8.48|8.19|8.54|8.3|8.82|9.18|9.53|9.81|9.77|9.41|9.21|9.34|9.17|9.1||9.18|8.71|8.58|8.56|8.8|8.84|9.17|8.97|8.9|8.8|8.97|8.12|7.87|8.49|8.58|9.28|9.83|10.41|10.54|10.82|10.65|10.94|11.32|11.48|11.68|11.47|11.86|12.1|12.15|11.82||12.23|12.34|12.18|12.03|12.12|12.43|12.32|12.42|12.59|12.48|12.62|12.71|12.75|12.73|12.63|12.54|12.01|11.53|11.41|11.03|10.77|10.04|9.8|9.65|9.65|9.78|9.88|9.64|9.93|10.03|10.16|9.91|9.73|10.08|10.04|9.95|9.51|9.63||10|10.14|10.58|10.43|10.08|10.18|10.18|10.51|10.65|10.34|10.24|10.24|10.61|11|11.14|11.15|10.94|10.99|11.14|10.95|10.47|10.68|10.48|10.37||10.62|10.65|10.76|11|10.52|10.55|10.74|10.79|11.29|11.02|10.66|10.5|10.55|10.68|10.81||10.73|10.71|10.77|10.51|10.5|10.35|10.35|10.26|10.63|10.64|10.68|10.89|10.78|10.6|10.26|10.24|9.97|10.06|10.17|10.16||10.41|10.38|10.23|10.77|10.61|10.68|10.59|10.54|10.85|10.9|10.92|11.14|11.39|11.2|11.07|11.11|11.09|11.02|10.96|10.91|10.86|10.86|10.86|10.92|11.16|11.19|11.18|11.11|11.04|11.22|10.88|10.61|10.6|10.78|10.74|10.7|10.81|10.93|11.36|11.1|11.38|11.39|11.51|11.32|11.36|11.1|11.06|11.02|11.04|11.08|11.03|10.94|11.47|11.46
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE||1.47|1.61|1.7|1.55|1.34|1.46|1.55|1.49|1.53|1.27|1.15|1.08|1.03|0.74|0.8093|0.7998|0.7511|0.706|0.6473|0.6353|0.6357|0.6692|0.67|0.6889|0.7163|0.7195|0.7794|0.7669|0.7426|0.6662|0.6687|0.67|0.655|0.6694|0.665|0.6784|0.6733|0.6054|0.6125||0.59|0.6323|0.674|0.6425|0.6915|0.7347|0.8338|0.7196|0.6974||0.7295|0.6792|0.7295|0.7118|0.7385|0.8178|0.8408|0.8229|0.82|0.72|0.7023|0.64|0.6002|0.6724||0.75|0.6031|0.5785|0.5708|0.6199|0.6266|0.6384|0.6194|0.6778|0.5586|0.5373|0.52|0.4884|0.6751|0.71|0.7093|0.761|0.8058|0.84|0.7851|0.7892|0.7945|0.8024|0.805|0.8549|0.8514|0.8683|0.8438|0.8787|0.8331||0.8959|0.9353|0.8936|0.9557|1.01|1.04|1.09|1.13|1.2|1.2|1.14|1.13|0.9953|0.9902|0.9903|1.03|1|1.05|0.9923|1.08|1.05|0.96|0.88|0.85|0.9181|1|1.05|0.94|0.9412|0.9647|0.99|1.05|1.06|1.1|1.13|1.12|1.02|1.08||1.08|1.12|1.21|1.22|1.13|1.18|1.23|1.28|1.22|1.24|1.16|1.16|1.24|1.28|1.24|1.11|1.11|1.18|1.2|1.19|1.22|1.28|1.27|1.29||1.43|1.41|1.47|1.53|1.48|1.51|1.58|1.77|2.165|2.4|2.25|2.34|2.25|2.4|2.58||2.55|2.55|2.68|2.64|2.79|2.505|2.36|2.43|2.39|2.31|2.32|2.38|2.17|2.08|1.86|2.02|1.98|2.17|2.09|2.18||2.27|2.22|2.26|2.28|2.29|2.31|2.47|2.47|2.52|2.5|2.54|2.65|2.64|2.64|2.64|2.71|2.63|2.64|2.54|2.58|2.46|2.52|2.53|2.59|2.65|2.66|2.77|2.74|2.64|2.69|2.73|2.76|2.85|2.71|2.86|2.91|2.9|3.23|3.36|3.42|3.35|3.46|3.65|3.55|3.71|3.63|3.58|3.38|3.63|3.42|3.41|3.24|3.47|3.55
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||14.73|15.25|14.99|14.71|14.45|14.94|15.15|15.16|15.68|15.68|15.66|15.88|15.52|15.12|14.93|14.29|15.52|14.66|14.42|13.92|13.92|13.88|14|13.58|13.57|13.44|13.92|13.97|13.42|13.03|12.83|12.08|12.88|12.96|13.49|14.05|14.03|13.95|14||13.99|13.89|13.58|13.66|14.16|14.41|13.98|12.99|12.94||12.22|11.2|12|11.25|11.39|12.86|13.57|13.99|14.03|13.93|14.34|14.56|14.08|14.05||14.15|13.42|13.19|12.35|11.87|11.58|11.5|10.48|10.82|10.11|10.83|10.13|10|10.25|10.69|11.44|11.71|12.92|13.58|13.44|13.1|12.94|12.51|12.55|12.85|11.86|11.98|12.47|12.82|12.15||12.01|12.41|12.22|12.39|12.24|13.16|13.83|13.96|14.77|14.59|14.31|14.76|14.92|14.11|13.8|14|14.11|14.24|13.99|14.48|14.2|13|12.99|12.68|13.81|14.5|14.72|13.93|14.27|14.49|15.22|15.71|15.67|15.76|15.61|15.3|14.32|14.83||14.85|15.35|16.04|16.01|15.49|15.43|15.77|16.11|15.2|15.18|14.94|14.6|15.08|15.7|15.34|14.16|13.73|13.99|13.99|14.84|13.97|14.65|15.31|15.23||16.26|16.37|17.58|18.13|17.81|17.95|17.89|18.56|20.48|20.95|20.06|20.55|20.08|20.03|20.02||19.71|19.92|19.95|18.98|18.7|18.62|20.21|19.97|21.08|21.97|22.12|23.22|23.59|22.05|23.07|25.53|26.76|28.69|28.06|27.67||27.15|26.55|28.45|28.26|29.01|29.5|29.48|28.91|28.15|27.34|28.19|28.75|29.58|28.87|32.14|30.72|29.5|30.01|30|29.88|28.69|27.96|28.88|28.62|29.31|28.82|28.69|27.98|27.62|26.97|26.14|24.58|24.85|24.39|24.57|24.25|25.35|25.07|25.92|24.68|24.65|24.94|25.69|25.88|26.37|26.26|25.73|25.71|26.91|26.3|25.59|26.08|27.15|28.11
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||8.37|8.72|8.62|8.67|8.64|8.85|9.25|9.61|10.14|10.33|10.45|10.76|10.04|9.7|9.5|9.02|9.85|9.75|9.37|9.33|9.47|9.99|10.02|9.58|9.42|8.98|10.05|10.15|9.81|9.74|9.78|9.39|9.84|9.86|9.87|10.32|10.07|9.68|9.99||9.83|9.93|10.09|10.13|10.82|10.68|10.61|10.17|10.33||10.34|10.06|10.62|9.78|9.69|10.54|10.98|11.76|11.61|11.82|11.82|12.49|12.18|12.18||12.49|11.61|11.45|10.98|11.98|11.84|11.98|11.25|11.21|10.74|11.29|11.32|10.43|10.7|10.92|11.51|11.84|12.74|12.3|12.41|11.81|12.1|11.82|12.2|12.81|12.4|12.63|13.35|13.63|13.44||13.94|14.77|14.15|14.03|13.86|14.23|14.67|15.01|14.91|14.4|13.8|14.21|15.2|14.57|14.46|15.44|15.17|15.47|15.73|14.56|14.33|14.01|12.82|12.44|13.36|14.45|15.92|15.48|17.46|17.73|17.3|18|18.4|18.71|18.29|18.89|17.55|18.51||18.38|18.37|19|19.55|19.04|18.85|19.1|19.4|19.02|18.42|18.15|17.15|17.75|17.79|16.74|14.94|14.82|15.17|15.29|15.87|15.85|16.74|16.98|17.2||17.54|17.51|18.94|19.97|19.82|19.38|19.56|19.09|20|22.4|22.21|22.69|22.33|22.87|22.65||21.87|21.62|21.68|20.53|20.96|20.44|21.02|20.31|21.03|21.13|21.38|21.95|21.93|21.36|20.57|21.24|20.62|22.44|23.54|23.53||23.87|23.45|24.21|25.5|24.23|24.32|25.07|25.12|26.05|26.4|23.68|24.47|24.5|24.44|24.5|24.25|22.8|23.07|24.57|24.25|23.38|23.63|22.03|22.81|23.18|23.7|22.84|22.78|23.01|23.1|22.87|22.04|22.07|22.25|22.01|21.96|21.34|20.68|20.75|20.63|21.01|21.35|21.18|21.67|21.79|21.03|21.37|21.84|23.3|23.68|23.8|21.99|22.3|22.84
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||6.29|7.63|7.56|7.37|7.07|7.04|7.36|7.22|7.085|7.52|7.31|7.19|7.63|7.51|7.65|7.27|6.65|6.25|5.83|5.54|5.57|5.63|5.83|5.85|5.85|5.72|5.99|5.85|5.84|5.62|5.9|5.69|5.91|5.545|5.875|6.72|6.81|6.51|6.45||5.99|6.52|6.71|6.54|6.54|6.66|6.8|6.36|5.72||5.46|4.55|4.73|4.52|4.49|5.1|5.25|5.31|5.24|4.9|5.04|4.61|4.16|4.14||4.34|4.09|4.11|4.2|4.28|4.11|3.88|3.68|4.03|3.91|3.99|4.11|4.53|5.09|5.17|5.31|5.42|5.67|5.42|5.44|5.13|5.13|5.1|5.32|5.47|5.2|5.37|5.56|5.42|5.14||5.39|5.7|5.44|5.29|5.45|5.29|5.2|5.29|5.36|5.36|5.05|5.36|5.19|5.05|5.1|5.12|5.06|5.34|5.11|5.99|6.34|5.98|6.01|5.62|6.55|6.84|6.79|6.38|6.73|6.52|6.46|6.79|6.87|7.24|6.92|6.79|6.12|6.27||5.99|6.31|6.7|6.82|6.12|6.04|6.51|6.4|5.93|5.8|5.66|5.67|5.67|5.98|5.68|5.25|5.14|5.44|5.45|5.43|5.23|5.51|5.56|5.75||6.04|6.12|6.28|6.74|6.62|6.38|6.45|6.58|7.05|7.7|7.74|7.55|7.13|7.85|7.69||8.21|7.49|7.4|7.52|8.34|8.95|9|9.74|10.01|9.35|9.7|9.93|9.18|8.73|8.89|9.51|9.35|9.55|9.25|9.31||9.4|9.36|9.8|10.81|10.52|11.1|10.94|11.05|11.39|11.52|12.05|12.01|12.96|13.82|14.93|13.99|14.84|14.14|13.94|14.67|14.37|15.19|14.45|13.79|13.89|13.88|13.92|13.08|13.28|13.51|12.85|13.15|12.2|12.94|12.45|11.57|12.13|13.11|13.29|14.8|14.56|14.12|12.84|12.28|11.23|11.29|11|11.03|11.81|11.66|13.18|14.51|16.05|17.95
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||4.41|4.71|4.73|4.46|4.27|4.5|4.88|5.03|5.3|5.73|5.61|5.46|5.49|5.38|5.49|5.35|5.09|5.05|4.72|4.47|4.77|4.86|4.75|4.74|4.93|4.89|5.38|5.66|5.22|5.12|5.2|5.19|5.37|5.31|5.21|5.68|5.88|5.7|5.68||5.45|5.63|5.06|5.21|5.7|6.16|6.34|6.21|5.95||5.42|5.44|5.44|5.38|5.01|5.26|5.86|6.25|5.93|5.75|6.64|6.5|6.45|6.7||6.61|6.03|5.97|5.81|6.44|6.65|5.62|6.49|7.23|7|7.1|7.07|6.6|7.5|6.87|7.27|8.02|9.11|9.21|9.52|9.22|9.86|9.36|9.49|10.51|10.23|10.37|10.79|10.47|10.72||11.44|11.77|12.77|13.5|13.92|13.26|14.12|13.59|13.31|12.5|11.78|11.62|11.81|11.11|11.6|11.42|10.15|10.77|10.91|10.98|10.86|10.93|11.48|10.76|11.63|12.65|13.5|12.97|12.52|11.46|11.26|12.05|11.47|11.66|11.74|11.75|10.4|11.97||12.94|13.42|14.91|15.19|14.39|14.94|14.49|14.66|13.53|13.54|12.81|11.91|12.25|12.63|11.92|10.42|9.58|10.29|9.86|9.6|9.51|9.42|9.41|9.44||10|10.01|11.56|12.57|12.62|13.55|13.94|14.52|18.28|19.3|18.95|19|19.23|20.59|20.88||21.36|20.99|19.26|18.84|19.88|20.23|20.13|19.05|19.8|19.75|18.75|21.62|19.51|19.85|18.89|19.85|19.65|19.65|18.69|19.12||19.92|18.51|19.86|21.65|21.27|21.31|22.42|23.75|26.76|29.58|27.94|27.46|29|27.15|26.37|25.38|25.57|24.92|25.71|24.25|22.19|24.59|22.8|21.86|20.66|20.68|20.04|21.01|20.56|20.31|18.41|18.9|20.11|23.84|22.89|24.12|24.09|23.26|21.99|20.65|20.03|20.14|20.74|18.8|19.27|18.21|20.32|19.43|20.85|24.05|24.18|22.97|22.3|24.1
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||5.21|5.72|5.99|5.65|5.9|6.33|6.98|7.42|7.28|9.21|8.98|8.41|8.26|8.04|8.77|8.59|7.93|7.13|6.75|6.46|7|7.72|7.71|7.31|7.03|7.62|8.66|8.93|8.51|8.13|7.93|8.23|8.63|8.23|7.4|7.93|7.47|7.61|7.27||6.44|5.73|7.01|8.42|8.95|8.83|7.88|7.45|8.01||8.19|7.21|7.1|5.92|5.7|6.25|6.66|6.77|6.88|6.21|6.2|6.21|6.04|6.79||10.23|8.16|7.81|7.66|8.37|7.89|7.8|8.21|8.53|7.41|7.64|7.23|6.99|8.04|7.61|7.79|8.41|8.54|8|7.5|7.25|7.45|7.64|8.13|9.14|8.83|9.37|9.78|10.33|9.71||9.89|9.25|8.8|8.85|9.1|8.57|7.57|6.51|6.58|6.78|7.04|5.33|5.43|4.59|4.41|12.44|12.94|14.68|14.97|14.65|15.38|15.13|15.15|15.27|15.26|15.86|16.69|16.68|16.74|17.41|17.14|17.69|16.93|17.42|17.6|17.52|17.87|18.17||17.04|17|17.99|18.16|15.99|16.57|17.55|18.76|17|16.09|15.87|14.71|14.95|16.34|15.26|13.93|14.5|15.67|16.72|17.29|16.64|16.65|15.53|15.36||16.51|16.24|17.59|18.65|18.84|18.09|18.56|18.72|21.35|22.5|22.88|23.02|22.76|21.98|22.51||23.14|22.49|22.84|23.37|24.62|23.195|21.84|22.79|22.54|22.95|23.52|25.41|25.31|22.44|21.07|21.67|22.15|21.16|23.06|27.55||23.04|25.91|25.61|28.07|28.12|28.3|26.79|25.03|26.31|26.16|26.45|26.59|27.45|26.67|33.89|33.75|34.98|29.03|26.16|26.62|26.83|26.29|25.55|25.5|28.08|26.73|25.39|23.91|25.26|25.31|25.59|24.83|26.46|30.39|32.9|32.25|32.05|29.01|29.25|29.59|29.3|29.24|29|28.99|28.1|25.97|27.71|28.27|33.06|39.46|39.92|39.89|37.75|38.72
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||11.94|12.24|11.96|12.13|11.89|12.19|12.5|12.76|14.52|14.65|14.79|14.48|14.5|14.47|14.52|14.35|14.47|14.5|14.44|14.38|14.28|14.29|14.35|14.37|14.64|14.5|14.58|14.73|14.55|14.22|14.09|13.96|13.94|13.85|13.95|14.13|14.13|13.81|13.86||13.6|13.6|13.58|13.71|14.3|14.75|14|13.22|13.12||12.84|12.38|13.06|12.84|12.84|13.44|13.66|13.96|14.3|14.28|14.26|14.69|14.9|14.82||14.82|14.6|14.45|14.1|14.26|13.86|14.49|14.09|14.49|14.44|14.45|13.09|12.67|12.21|12.5|13.12|13.38|14.03|13.53|13.45|13.28|13.66|13.32|13.68|14.49|14.35|14.32|14.41|14.34|13.59||13.63|13.43|13.17|13.59|13.8|13.88|13.99|13.89|14.4|14.1|14.85|15.25|14.82|14.35|14.5|15.07|14.74|14.49|14.69|14.39|14.49|14.5|14.18|13.41|13.55|13.99|14.26|13.8|13.94|14.58|14.54|15.23|14.57|14.91|14.93|14.42|14.29|14.89||13.74|13.86|14.46|14.26|13.9|13.98|15.19|15.32|15.02|14.77|14.45|14.24|14.41|14.71|14.99|14.53|14.09|14.18|14.23|14.82|14.37|14.29|15.29|15.64||16.2|16.74|17.01|17.68|17.24|17.57|18.29|18.17|18.48|18.58|18.92|18.47|17.72|17.85|16.22||16.91|15.9|15.85|15.98|17.17|15.59|16|15.99|15.98|15.53|14.9|15.96|15.8|15.73|15.7|14.17|13.19|14.55|15.21|15.44||15.53|14.1|14.04|13.82|13.69|14.98|14.54|14.35|14.45|14.3|13.37|12.98|13.55|14.1|13.86|13.86|14.15|12.95|12.75|12.89|12.77|13.26|12.96|12.94|13.13|13.92|13.89|14.08|13.91|14.15|14.31|14.27|13.97|14.12|13.75|13.8|13.89|13.93|14.22|14|14|14.21|14.34|14.51|14.73|14.16|14.27|14.98|15.21|16.38|15.3|15.56|15.34|15.97
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||1.48|1.55|1.5|1.51|1.515|1.48|1.55|1.35|1.3|1.37|1.34|1.33|1.24|1.14|1.36|1.31|1.21|1.1|1.08|1.05|1.08|1.04|1.02|1.03|1.03|0.99|1.01|1.03|1.02|1.03|1.03|1.06|1.07|0.9959|0.9701|0.9432|0.9478|0.9315|0.89||0.865|0.9482|0.88|0.8906|0.8101|0.85|0.76|1.07|1.04||1.05|0.9956|1.1|1.1|1.27|1.4|1.34|1.27|1.23|1.16|1.23|1.22|1.31|1.44||1.54|1.42|1.48|1.47|1.5|1.44|1.52|1.57|1.7|1.66|1.72|1.76|1.75|1.81|1.72|1.85|1.92|2.05|2.05|2.05|1.97|2.01|1.98|2|2.01|2.05|2.03|2.06|2.01|2||2.06|2.05|2.02|2.19|2.48|2.415|2.64|2.43|2.49|2.28|2.11|2.28|2.27|2.12|2.23|2.6|2.02|1.91|1.83|1.89|1.86|1.6|1.52|1.48|1.59|1.68|1.75|1.71|1.72|1.66|1.78|1.84|1.88|1.88|1.99|1.95|2|2.08||2.21|2.18|2.3|2.27|2.25|2.33|2.49|2.6|2.58|2.6|2.68|2.75|2.95|3.2|3.08|2.7|2.79|3.06|3.31|3.33|3.17|3.4|3.58|3.74||3.94|3.85|4.01|4.255|4.25|4.17|4.33|4.45|5.82|6.22|8.95|9.16|8.77|9.28|9.72||9.84|9.45|9.99|9.44|9.63|8.82|9.64|9.44|9.64|9.79|9.77|10.58|10.77|10.3|10.67|11.38|10.61|11.48|10.78|10.88||11.11|10.81|10.83|11.92|12.23|13.77|14.38|14.17|14.73|13.95|14.43|14.88|15.2|15.82|15.5|16.1|15.73|14.45|14.67|15.49|14.86|15.28|15.3|13.74|15.69|16.99|16.59|16.53|17.09|17.74|18.29|16.88|16.2|16.95|17.42|16.15|15.7|16.45|17.57|16.6|15.1|15.81|17.32|15.68|16.73|15.36|15.31|13.54|14.26|14.36|14.85|14.2|14.61|14.8
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||42.34|43.51|42.56|42.55|42.58|43.71|44.92|44.73|45.5|45.11|45.17|44.45|44.07|43.26|44.87|44.25|43.79|43.05|43.47|44.2|43.34|44.17|43.77|43.52|44.19|43.93|43.97|44.88|44.99|44.16|44.13|43.09|43.12|43.08|42.83|42.52|42.82|42.37|43.31||42.93|42.42|41|41.38|43.51|43.85|43.62|42.77|41.95||41.51|40.49|42.14|41.49|42.01|43.77|43.4|43.96|44.9|45.05|44.65|45.06|44.3|45.18||45.87|44.96|44.03|42.99|42.72|41.91|43.5|44.24|45.57|44.74|44.84|44.35|42.7|43.65|44.89|42.69|43.68|43.88|43.37|43.88|43.79|44.44|44.45|44.25|45.55|44.6|45.14|45.42|45.24|44.52||45.29|44.68|44.93|43.99|44.07|44.76|44.46|44.51|45.27|44.98|43.96|44.9|45.51|44.47|44.83|44.68|44.57|45.76|46.17|46.72|46.35|45.37|44.84|44.01|43.73|44.57|45.51|45.02|47.09|47.09|47.05|47.6|46.51|47.34|47.06|45.46|45.55|45.82||47.23|46.42|46.03|45.36|44.64|44.56|43.84|44.48|44.76|44.14|44.77|47.02|47.2|46.89|46.39|45.27|45|44.29|45.18|45.68|45.1|44.82|45.89|46.63||48.57|49.01|50.51|50.13|50.04|50.21|50.9|51.16|52.53|52.79|52.63|52.66|52.75|52.06|52.03||51.51|51.29|50.76|48.47|49.02|49.17|49.55|49.19|50.19|50.37|50.53|50.85|51.42|51.02|49.69|49.09|47.55|48.18|49.55|51.01||51.45|51.61|55.21|53.53|53.65|55.18|56.17|56.14|56.11|56.99|56.24|56.63|56.46|55.74|53.64|54.38|53.37|53.42|51.58|51.21|49.52|50.89|51.22|50.56|49.49|48.89|48.2|48.69|49.44|49.63|48.75|49.02|49.02|49.09|48.71|47.82|48.33|48.24|47.99|48|49.19|48.81|48.42|46.67|47.99|47.49|46.58|45.68|46.86|45.2|45.02|44.33|44.8|43.82
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||1.57|1.7|1.59|1.61|1.43|1.26|2.49|3.42|3.19|2.68|2.12|2.15|2.06|1.8|1.79|2.13|1.95|1.8|1.66|1.41|1.34|1.39|1.42|1.33|1.26|1.3|1.47|1.41|1.35|1.35|1.42|1.38|1.34|1.16|1.15|1.17|1.13|1.11|1.01||1.04|0.9927|0.8632|0.97|1.13|1.36|1.16|1.12|0.874||0.87|0.9|0.928|0.7006|0.666|0.6402|0.6395|0.74|1.15|0.7106|0.721|0.6002|0.5695|0.6083||0.6037|0.555|0.5486|0.5818|0.5807|0.5437|0.5611|0.5865|0.6001|0.61|0.6903|0.6763|0.7168|0.7208|0.7589|0.803|0.8127|0.8148|0.8745|0.981|0.96|0.9501|1.03|1.04|1.08|0.9601|1.02|1.06|1.06|0.9886||1.03|1.08|1.08|1.1|1.12|1.205|1.33|1.34|1.39|1.41|1.44|1.4|1.48|1.5|1.47|1.58|1.66|1.74|1.86|1.95|1.91|1.9|1.7|1.67|1.79|1.89|2.09|2.27|2.45|2.34|2.47|2.65|2.75|2.84|2.56|2.49|2.32|2.42||2.53|2.53|2.67|2.82|2.72|3.1|3.02|2.89|2.71|2.89|2.895|2.81|3.11|3.2|3.33|2.83|2.86|3.15|3.46|3.95|3.84|3.72|3.87|3.75||4.1|4.03|4.27|4.37|4.48|4.55|4.69|4.74|4.92|5.15|5.22|5.11|4.94|4.81|5||5.13|5.19|5.19|4.81|5|4.64|4.54|4.8|4.32|4.27|4.87|4.93|4.93|4.77|4.97|5.01|4.94|5|4.96|5||5.49|5.19|5.04|5.18|5.26|5.48|6.12|6.69|6.97|6.2|6.11|6.19|6.13|6.19|6.08|6.31|6.04|6.09|5.9|5.91|5.77|5.89|5.98|6.05|6.7|6.74|6.49|6.38|6.63|6.68|6.46|6.23|5.55|5.63|5.66|5.51|5.53|5.55|5.96|5.83|5.95|5.62|5.31|5.44|5.54|5.81|5.88|5.97|6.05|5.98|5.98|5.96|5.97|6.04
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||41.8|42.92|42.63|43.07|43.7|44.93|45.5|45.63|45.71|47.02|45.48|44.53|44.09|43.67|43.4|43.14|42.99|43.19|42.99|43|43.07|42.74|42.05|41.57|41.2|40.47|40.74|40.72|40.25|39.69|39.54|38.4|38.8|39.3|39.45|39.06|39.27|39.52|39.71||39.7|38.8|39.14|39.05|39.47|39.05|38.81|39.47|39.73||38.51|38.48|39.36|39.26|38.83|38.91|39.1|40.81|40.72|40.6|40.4|41.09|39.41|39.08||38.87|38.17|38.01|38.06|37.74|37.39|37.15|37.85|38.49|37.22|37.41|37.68|37.73|38.07|38.31|38.31|38.08|39.05|38.42|37.93|37.68|39.3|39.51|39.63|40.58|40.75|41.41|42.04|41.75|40.61||40.67|41.01|40.49|40.71|40.12|40.45|41.17|41.31|41.69|42.27|42.29|42.6|43.88|43.58|43.52|43.14|42.72|44.18|43.73|43.99|44.2|44.63|44.23|44.13|43.85|43.21|43.61|42.83|42.85|43.78|45.03|44.88|43.23|46.18|45.45|43.19|44.52|44.53||44.77|44.11|44.41|44.2|43.21|43.39|43.59|44|44.92|44.45|44.13|43.3|43.47|43.26|42.72|41.87|41.86|42.4|42.9|43.25|42.47|42.27|43.63|43.9||44.71|44.59|44.13|44.29|44.88|45.06|45.32|44.12|44.2|43.52|42.92|42.96|43.2|43.18|42.91||42.4|41.91|41.57|40.7|41.17|41.74|41.72|41.44|41.35|42.11|42.47|42.9|42.98|43.62|42.89|43.71|42.1|42.19|42.84|43.72||46.12|46.59|46.36|45.56|45.56|45.63|46.38|46.38|46.34|46.79|46.7|46.5|46.76|46.67|45.74|46.7|45.57|45.51|44.6|44.15|43.48|44.57|44.72|44.78|44.15|44.27|43.24|43.37|43.3|43.38|42.9|42.97|42.74|43.47|43.54|42.97|43.1|43.41|43.23|42.35|43.08|42.6|42.72|41.49|41.12|40.42|39.64|39.64|40.4|39.3|40.01|39.17|40.29|40.1
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||26.57|27.05|27.77|27.84|27.84|27.77|27.88|27.21|28.76|27.86|27.66|27.489|26.37|26.6|27.432|27.56|27.33|28.21|30.09|28.58|29.52|28.49|28.64|28.01|27.62|26.74|26.52|26.99|26.21|26.52|25.58|24.83|24.81|25.12|25.44|25.68|24.005|23.09|23.91||24.27|23.17|23.39|23.98|23.585|23.16|22.6|22.82|24.26||24.77|24.14|25.64||26.99|27.7|29.32|29.9|29.12|28.76|31.08|30.92|30.8|29.64||29.92|29.16|28.8|28.36|27.8|27.12|27.16|27.76|28.32|29.2|28.84|27.88|27.84|27.48|27.6|29.56|30.36|28.68|28.16|27.36|27.2|27.68|27.44|27.08|27.16|28.72|29.92|31.04|30.16|29.96||29.36|29|27.68|28.16|30|27.92|27.88|27.56|27.84|27.32|26.96|27.32|27.72|27.2|28.12|27.04|26.88|25.64|25.56|25.16|24.88|23.72|23.96|22.96|23.4|23.48|23.68|24.48|24.8|23.6|23.6|23.76|22.88|22.96|22.64|22.36|22.6|22||22.08|22.16|22.44|21.92|21.96|23.24|22.28|21.12|20.48|21.04|21.04|20.72|20.92|20.92|20.68|19.92|19.96|19.84|19.44|19.36|19.12|19.52|20.08|19.96||19.92|20.04|20.08|21.8|21|21.44|21.32|21.04|21.4|20.28|19.48|19.36|19.44|19.64|19.92||18.72|18.56|18.24|17.56|17.92|17.8|18.52|18.16|18.2|19|18.84|19.2|19.08|18.48|17.96|18.28|17.8|18.56|19.32|19.4||20.4|20.76|20.6|20.96|22|21.6|22|22.08|22|22.92|22.88|23.6|23.92|23.44|23.04|23.64|23.8|23.84|23.52|23.72|22.88|23.32|23.68|23.76|25.36|25.72|25.88|25.48|25|24.8|24.84|24.04|22.28|22|21.72|21.52|21.64|21.92|20.08|18.8|19.12|19.28|19.52|18.76|18.28|17.92|17.56|17.24|17.8|18.44|18.28|17.68|17.84|17.8
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||0.754|0.8057|0.8299|0.8|0.8118|0.8449|0.8812|0.889|0.9124|0.9686|0.9364|0.8781|0.85|0.84|0.8654|0.863|0.848|0.812|0.7728|0.796|0.842|0.8718|0.8681|0.87|0.9|0.95|0.9615|0.977|1.03|1|1.04|1.03|1.02|0.9176|0.9001|0.9561|0.9989|0.9058|0.8842||0.8678|0.9116|0.9767|0.9904|0.987|1.06|0.95|0.88|0.862||0.8406|0.81|0.8718|0.8821|0.92|0.9301|1.08|1.15|1.1|0.9241|0.9728|0.9145|0.8901|0.988||1.03|0.9714|1.01|1.02|1.05|1.01|1.12|1.09|1.17|1.17|1.24|1.18|1.2|1.45|1.34|1.45|1.58|1.72|1.67|1.66|1.7|1.81|1.81|1.935|1.95|1.93|2.07|2.21|2.26|2.27||2.53|2.7|2.79|2.89|3.11|3.28|3.25|3.34|3.43|3.41|3.45|3.38|3.27|2.7|2.66|2.65|2.6|2.57|2.51|2.66|2.59|2.49|2.35|2.27|2.48|2.52|2.55|2.45|2.39|2.39|2.38|2.36|2.35|2.35|2.44|2.46|2.33|2.46||2.66|2.75|2.7|2.77|2.66|2.76|2.89|3.02|2.92|3.02|2.83|2.8|2.93|3.13|3.08|2.96|2.86|2.97|3.17|3.26|3.14|3.26|3.34|3.44||3.7|3.64|3.8|4.08|4.06|3.92|4.13|3.89|3.97|4.04|3.92|4.15|3.37|3.49|3.63||3.96|3.78|3.67|3.65|3.62|3.5|3.67|3.61|3.8|3.91|3.99|4.21|4.18|4.05|4.05|4.38|4.08|4.01|4.13|4.22||4.3|4.31|4.21|4.35|4.48|4.72|5|5.38|5.38|5.45|5.5|5.6|5.81|5.7|5.78|6.03|5.81|5.54|5.22|5.35|5.35|5.52|5.58|5.81|6.08|6.02|6.04|5.97|6.34|6.41|6.68|6.87|6.86|6.72|6.61|6.46|6.48|6.28|6.6|6.71|6.69|6.98|7.43|7.6|6.65|6.48|6.54|5.85|5.99|6.2|6.07|5.78|6.05|6.12
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||26.7|27.22|26.68|26.88|26.94|27.57|28.05|28.24|28.53|28.7|28.63|27.7|28.08|26.99|26.42|26.25|26.49|24.75|24.07|24.36|24.34|24.08|23.74|23.23|23.14|23.38|23.67|23.8|23.26|22.91|22.54|21.67|22.17|22.3|22.29|22.9|23.4|23.26|23.56||22.77|22.39|22.17|22.62|23.34|23.34|23.31|23.44|23.76||23.45|23.24|23.96|22.76|22.96|24.57|25.96|26.55|26.1|25.69|25.33|25.44|25.11|26.19||26.59|26.06|24.98|24.04|25.06|24.48|24.43|24.4|24.71|24.15|24.4|23.9|24.06|24.46|24.75|25.3|26.75|26.8|26.09|26.65|25.83|26.48|26.24|26.27|27.27|27.4|27.05|28.27|28.29|28.68||29.46|28.74|27.51|27.29|27.4|27.89|28.87|28.97|29.44|29.1|28.12|28.58|30.18|29.07|28.82|30.74|29.93|30.43|30.5|30.8|31|30.4|29.85|29|28.55|29.68|28.59|27.4|26.59|27.46|28.16|29.04|29.58|30.4|30.54|29.87|28.45|29.01||29.34|30.01|30.48|31.58|31.29|31.52|31.62|32|32.01|32|31.73|30.86|32.16|32.75|32.43|30.72|29.4|30.04|31.56|32.17|31.45|31.39|32.17|32.38||34.03|33.3|35.09|36.27|35.66|37.5|37.68|38.42|41.06|41.6|41.13|41.51|41.12|41.45|41.69||39.74|37.63|37.03|35.82|38.08|35.66|36.67|36.94|36.08|37.36|37.17|38.74|37.78|39.42|37.16|39.28|38.82|39.09|37.92|37.45||38.14|36.71|37.01|35.89|37.98|37|35.46|35.43|35.5|36.01|32.32|32.42|32.71|31.05|31.57|31.9|31.67|32.39|31.67|30.25|29.06|29.89|30.48|30.12|29.99|29.97|30.79|29.62|30.71|30.72|31.03|29.05|27.43|27.49|27.98|28.16|28.44|28.24|30.52|30.04|29.56|29.02|29.02|29.31|28.31|28.02|28.91|30|29.47|29.28|29.32|29.81|29.14|29.46
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||23.25|23.69|23.59|23.51|23.91|24.76|25.36|25.32|25.72|25.4|25.32|25.13|24.08|23.11|23.25|22.98|23.23|23.3|21.99|21.99|21.84|22.94|22.43|22.33|22.57|22.66|22.96|22.58|22.11|21.44|21.12|20.65|20.94|21.68|20.79|21.04|20.75|20.23|20.83||20.67|20.4|20.05|21.06|21.24|20.99|19.9|19.54|19.64||19.23|19.36|20.95|20.45|19.64|21.7|22.5|22.85|23.56|23.33|23.2|24.2|23.91|24.23||24.33|23.9|23.27|21.86|25.02|25.2|25.79|25.37|25.57|24.61|24.85|24.03|22.6|22.67|22.73|23.98|23.68|24.15|23.36|23.73|22.24|22.93|22.71|23.11|23.1|23.33|23.19|23.79|24.31|23.63||22.87|23.89|24.21|24.49|24.31|24.96|26.42|27.26|28.03|27.34|28.02|27.3|27.87|27.48|28|27.83|27.29|27.88|27.63|27.6|27.42|27.5|25.84|24.85|25.11|26.04|28.02|27.63|27.2|28.3|29.34|29.87|29.97|30|27.39|26.33|25.78|26.88||27.73|28|28.24|29.41|28.54|29.26|29|28.93|27.46|26.58|26.52|27.05|27.61|27.53|27.48|27.24|26.3|26.83|27.42|27.48|26.91|27.61|29.3|29.72||30.25|30.11|29.21|28.78|29.2|28.85|26.82|25.98|26.8|26.92|26.43|26.46|25.25|25.97|25.45||26.59|26.77|27.01|26.4|26.49|26.42|25.74|25.87|25.92|25.43|25.34|25.45|25.06|25.26|25.15|24.91|22.79|23.33|23.39|23.74||24.64|24.66|24.42|24.31|25|26.13|26.43|26.87|26.19|26.46|26.42|26.42|26.5|27.4|26.8|27.22|27.9|26.59|26.13|26.63|26.68|27.84|27.85|28.47|28.35|28.84|27.92|26.39|27.19|27.89|27.6|28.5|29.11|29.2|30.75|30.99|31.23|31.78|32.39|31.68|32.3|32.22|32.85|32.36|29.41|28.89|28.56|28.45|29.29|28.74|28.12|27.38|27.59|26.91
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||7.78|8.27|8.55|8.49|8.21|8.45|8.52|8.1|8.22|8.82|8.67|8.31|7.97|6.51|6.55|6.17|5.73|5.48|5.23|5.05|5|5.55|5.89|5.92|5.8|5.91|5.91|6.08|5.87|5.26|5.22|5.28|5.34|5.23|5.21|5.42|5.51|5.52|5.15||5.3|5.22|5.18|5|5.4|5.46|5.29|5.09|5.01||4.74|4.44|4.5|4.32|4.35|4.59|4.88|5.1|4.78|4.35|4.75|4.63|4.21|4.2||4.57|4.54|4.42|4.36|4.52|4.53|4.47|4.45|4.87|4.73|4.62|4.31|4.04|4.38|4|4.28|4.29|4.61|4.73|4.86|4.59|4.86|4.92|4.94|5.24|5.2|5.44|5.71|5.72|5.85||5.98|6.27|6.15|6.24|6.58|7.16|7.39|7.43|7.55|7.25|6.9|6.96|7.26|7.18|7.32|7.36|7.33|7.44|7.37|8.43|8.36|7.75|7.15|7.75|8.9|9.16|8.85|8.23|8.09|7.86|8.04|8.74|8.47|8.83|10.39|10.6|9.89|10.34||10.03|10|10.17|10.58|9.78|10|10.16|10.41|10.09|10.09|9.84|9.49|9.71|10.23|9.93|9.68|9.16|8.99|9.4|9.51|8.87|8.8|9.3|8.86||9.52|9.09|9.32|9.84|9.76|10.05|10.48|10.32|11.43|13.22|12.45|12.76|12.41|12.65|12.56||13.73|13.27|13.67|13.3|13.7|13.67|13.3|11.89|12.11|13.8|13.56|14.55|14.76|13.84|13.9|14.27|13.75|14.29|13.75|14||14.31|14.35|13.6|14.46|14.44|15.67|16.02|15.85|16.2|16.76|17.16|17.2|17.4|17.18|17.98|18.5|18.33|18.32|17.58|17.99|17.31|17.65|17.65|17.52|18.93|17.95|18|15.72|16.26|16.22|15.81|15.58|15.97|15.87|17.34|28.78|30.04|31.61|31.74|31.25|30.9|33.05|34.45|34.64|35.5|33.93|34.5|33.8|35.2|34.22|34|33.54|32.01|32.83
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||33.6|35.44|34.86|34.71|35.04|35.62|36.3|36.11|36.38|35.98|35.91|35.05|34.65|34.07|34.42|34.25|34.41|34.02|33.67|34.95|35.32|36.14|36.2|35.85|36.04|35.96|36.05|35.96|35.83|34.16|34.37|34.26|34.42|34.42|34.01|34.28|34.39|34.13|34.81||34.56|34.69|34.91|35.65|36.5|36.03|34.64|34.08|34.04||33.6|33.17|35.87|36.1|36.28|37.36|38.74|38.54|39.34|38.52|37.92|38.35|37.99|38.13||38.61|37.95|37.5|37.04|36.46|36.68|36.54|37.25|37.94|36.37|36.22|36.24|35.12|35.53|36.22|35.87|36.25|37.3|34.15|35.48|35.64|37.38|35.77|35.98|36.94|36.67|37.26|37.08|36.64|35.75||35.77|36.02|35.42|35.42|34.98|34.68|35.08|35.25|36.32|37.02|37.05|37.25|37.75|35.92|36.51|36.56|37.85|38.77|38.98|39.08|39.12|39.18|38.2|38.47|35.92|36.65|37.12|36.7|37.29|38.8|39.83|39.28|37.96|40.69|41.31|41.23|41.64|42.91||44.32|44.01|43.99|43.53|42.22|41.93|41.15|41.7|41.69|40.5|40.73|41.02|41.47|42|41.94|41.54|40.84|41.15|41.54|41.91|40.36|40.58|41.22|41.51||41.93|42.11|41.27|41.67|41.64|41.5|42.32|42.63|43.13|42.71|42.05|41.94|42.13|42.14|41.91||41.14|40.84|40.34|39.24|40.52|41.44|42.4|41.28|41.76|42.48|42.51|42.71|42.02|41.82|40.88|40.79|39.45|39.51|40.9|40.76||42.54|42.75|42.21|41.38|41.36|41.99|41.4|41.25|41|40.79|40.21|40.46|40.24|40.79|39.31|39.23|37.96|38.58|37.4|37.24|36.55|37.02|36.19|39.95|39.24|39.11|38.48|38.06|38.48|38.61|38.23|38.66|38.39|37.79|37.38|36.71|37.7|37.96|38.01|36.72|37.85|37.02|37.38|36.88|37.09|36.78|36.01|36.45|37.37|36.98|36.9|36.01|36.19|35.78
01968|30748|/equities/envirostar|R2000GROWTH||12.31|12.25|11.72|13.07|12.78|14.06|14.29|13.55|13.55|13.74|14.08|12.08|10.85|10|10.11|9.61|9.5|9.3|9.15|9.01|8.16|8.09|7.88|7.91|8.95|8.78|9|9.09|9|9.02|9.13|9.76|10.06|10.3|9.8|10.1|10.52|10.85|10.4||10.1|9.99|9.45|9.63|9.41|10|9.96|9.74|9.25||9.78|9.8|9.9|9.9|10.04|10.26|10.32|10.43|10.56|10.07|10.06|9.98|10.63|10.84||10.51|10.31|10|9.91|10.21|10.1|10.58|10.09|11.03|11.55|12|12.2|13.21|12.96|12.9|12.92|13.11|14.06|14.21|14.96|14.29|15.25|15.25|15.36|17.54|17.31|18.25|19.47|20.81|21.36||21.41|21.51|21.64|19.01|18.3|18.22|18.03|18.45|19.01|18.13|18.59|18.62|19|18.54|18.94|19.27|19.95|19.2|19.3|21.49|19.8|19.17|18.25|17|16.99|17.1|17.6|17.39|18.07|17.62|17.72|19.68|20.56|20.66|21.14|20.71|20.88|21.05||20.54|21.2|21.17|21.4|20.81|21|20.84|21.02|21.9|21.44|21.43|21.15|20.55|21.9|22.11|20.59|21.02|21.86|22.1|22.19|22.57|22.32|23.26|24.71||25.85|27.48|27.86|28.42|28.3|30|31.84|32.66|32.73|31.5|31.23|33.25|33.6|31.85|33.45||31.95|30.8|30.41|29.8|31.87|31.55|29.1|30.2|30.9|31.74|31.27|31.52|31.09|32.83|31.16|32.13|34|34.13|36.27|34.74||36.32|36.7|37|36.2|35.02|35.48|35.5|35.5|34.31|35.48|33.52|33.29|32.92|33.99|32.09|31.99|31.49|31.65|31.5|31.08|31.39|32.4|33.75|31|30.01|30.44|30.7|30.75|29.56|29.04|28.73|29.01|28.46|29|29.04|28.4|28.71|27.85|28.25|27.2|26.91|26.46|27|25.97|25.2|25.23|25.16|25.01|25.85|25.11|25.02|24.81|24.99|24.75
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||12.18|12.78|12.35|12.46|12.52|12.86|13.18|13.04|13.33|13.25|13.14|12.84|12.72|12.18|12.545|13.1|14.77|14.59|14.19|14.56|14.49|14.37|14.38|14.12|14.24|14.15|14.14|14|14.14|13.33|13.33|12.91|12.86|12.89|12.79|12.78|12.91|12.44|12.75||12.69|12.54|12.35|12.54|12.89|12.51|12.16|12.11|12.25||12.26|12.25|13.34|13.33|13.33|14.09|14.73|14.71|14.96|14.83|14.13|14.56|14.21|14.39||14.63|14.19|13.88|13.55|13.59|13.39|13.64|14.03|13.77|13.22|13.26|13.35|13.21|13.68|12.65|12.98|13.53|14|12.83|12.78|12.69|12.85|12.38|12.39|12.96|12.82|13.12|13.22|13.15|12.59||12.73|12.85|12.5|12.56|12.88|12.79|12.83|12.8|13.28|13.85|13.57|13.58|13.73|13.05|13.3|13.33|13.27|13.69|13.84|13.87|13.92|13.72|13.17|12.75|12.9|13.16|13.53|13.08|13.11|14.04|14.84|14.73|13.99|13.05|13.26|13.08|12.99|13.17||13.61|13.74|13.92|13.83|13.41|13.21|13.34|13.76|13.55|13.21|12.96|12.99|13.3|13.42|13.26|12.98|12.76|13.12|13.52|13.69|13.19|13.42|14.05|14.34||14.81|15.12|14.87|15.08|14.94|15.28|15.8|16.02|16.41|16.23|15.95|15.9|16.04|16.16|16.14||15.79|15.83|15.41|14.42|15.62|15.46|15.35|15.23|15.32|15.83|15.5|15.85|15.64|15.31|14.95|14.65|13.95|14.26|15.28|15.29||16.41|16.42|16.14|15.87|16.11|16.71|16.74|16.79|16.61|16.47|16.1|16.45|16.68|15.99|15.1|15.27|14.74|14.96|14.36|14.91|14.73|15.29|15.44|14.98|15.12|15.18|15.02|15.02|15.12|15.23|15.08|15.57|15.59|15.7|15.65|15.36|15.9|15.64|15.57|15.15|15.25|15|15.02|14.56|14.63|14.44|14.05|14.03|14.46|14.48|14.33|14.16|14.52|14.22
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||15|15.34|15.29|15.04|15.29|16.17|16.38|16.64|17.65|18.39|18.5|17.32|17.55|17.61|17.65|17.1|17.15|17.19|16.65|15.3|15.02|15.07|14.97|14.91|14.87|14.9|15.52|15.34|15.49|14.73|14.65|14.53|14.98|14.5|14.41|14.71|14.86|15.48|15.75||15.03|14.6|14.35|14|15.05|15.35|14.81|13.81|13.58||12.97|12.89|13.09|12.65|12.56|13.17|14.1|14.68|14.4|13.83|13.85|13.9|13.65|13.75||14.36|14.06|14.49|14.49|13.99|13.7|13.41|13.36|13.5|13.04|13.13|12.72|12.05|12.51|11.24|11.08|12.05|12.92|13.05|14|18.31|18.17|18.31|18.82|19.08|18.06|18.28|18.55|18.21|18.26||18.38|18.42|17.8|18.08|17.71|18.14|17.82|17.6|17.46|17.2|16.82|17|17.5|17|17.34|17.27|17.72|18.1|17.5|17.75|18|17.13|17.71|17.53|18.63|18.85|19.59|19.4|19|19.09|19.02|19.47|19.09|17.63|17.74|17|15.14|15.9||16|16|16.35|16|15.45|14.49|16.05|17.33|17.27|17.1|17.55|16.94|17.72|20.64|20.07|19.5|18.25|19.04|19.3|19.83|17.38|18.2|18.93|19.83||20.75|21.6|22|22.5|22.17|22.83|22.86|22.55|23.88|24.28|22.5|24|24|24.61|25.52||25.93|25.75|26.88|24.13|25.79|25.4|26.34|24.95|25.66|23.72|24.13|24.75|25.22|24.37|24.72|26|24.29|26.6|27.58|25||27.7|27.2|25.25|25.07|25.15|25.26|26.55|25.56|27.19|27.49|28.1|27.58|28|27.87|27.5|27.76|26.7|28.25|27.76|28.27|27.54|29|28.48|27.46|27.53|28.42|28.86|28.77|28.52|28.11|29.68|26.81|24.2|24.58|22.12|21.21|21.4|21.49|21.67|21.55|21.51|22.51|22.99|22.78|22.85|22.54|21.54|21.45|22.77|22.61|21.81|22.55|24.19|22.3
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||84.24|87.33|86.26|84.66|85.52|87.62|88.85|89.4|90.21|89.83|89.52|85.98|83.01|79.88|77.49|78.71|78.94|78.57|77.16|77.67|77.55|76.65|74.27|72.81|71.85|71.75|71.98|71.74|70.68|67.8|67.51|65.13|65.3|66.44|66.93|66.84|67.9|66.9|67.82||67.69|68.37|66.06|66.27|68.66|67.23|64.25|62.94|62.27||62.85|63.57|66.23|63.92|64.81|66.65|67.29|67.19|68.08|68.37|67.51|68.27|66.14|65.81||66.01|65.34|64.08|63.89|64.46|64.58|65.2|64.92|65.95|64.17|64.17|64.8|62.6|65.32|61.11|61.56|62.66|64.87|62.35|62.62|62.45|64.18|62.42|62.75|65.24|65.69|66.36|66.33|65.93|64.25||64.56|64.97|64.61|64.87|64.82|66.94|67.43|69.34|71.34|70.1|69.92|71.47|74.01|72.44|72.02|71.68|71.3|73.52|73.42|73.61|72.83|71.84|71.46|69.5|71.4|70.73|70.33|68.43|69.55|70.65|71.67|71.27|68.85|69.57|69.93|69.31|68.12|69.31||70.69|71.15|71.21|71.53|70.97|69.69|71.89|73.48|78.06|76.26|77.24|78.3|79.24|78.68|79.78|78.41|77.74|79.84|83.84|85.13|84.34|83.56|87.4|88.06||88.23|86.77|86.03|86.49|86.02|88.14|88.17|88.07|88.24|88.66|89.99|87.9|87.99|88.16|87.66||86.66|86.06|87.11|86.6|87.85|88.49|89.16|88.8|88.42|87.28|85.61|86.82|86.28|87.28|85.06|85.57|82.95|81.74|85.05|83.76||89.25|91.34|92.31|94.04|92.32|93.61|92.73|91.83|91.37|89.98|89.86|89.82|90.08|90.32|88.48|88.89|89.1|87.82|84.56|84.6|84.98|85.28|85.12|84.64|85.26|85.11|84.75|85.78|84.51|83.18|82.2|81.33|79.6|78.98|77.95|77.98|78.15|78.05|78.56|77|78.08|77.12|77.79|76.71|76.73|76.86|76.28|76.89|78.16|78.47|79.72|79.63|81.99|82.31
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||1.67|1.71|1.65|1.55|1.58|1.65|1.72|1.64|1.6|1.63|1.58|1.48|1.36|1.36|1.46|1.43|1.39|1.37|1.34|1.38|1.4|1.46|1.47|1.47|1.49|1.49|1.53|1.47|1.41|1.44|1.46|1.49|1.52|1.54|1.47|1.56|1.52|1.46|1.43||1.4|1.32|1.3|1.37|1.39|1.32|1.45|1.37|1.36||1.34|1.29|1.47|1.51|1.57|1.75|1.88|1.94|1.97|1.83|1.81|1.68|1.73|1.63||1.64|1.61|1.53|1.53|1.66|1.77|1.77|1.86|2.04|2.01|2.15|2.29|2.55|2.55|2.16|2.36|2.51|2.67|2.64|2.66|2.58|2.54|2.52|2.57|2.65|2.57|2.58|2.8|2.84|2.8||2.89|3.1|3.05|3.14|3.6|3.82|3.9|3.84|3.91|3.93|4|3.95|4|4.21|4.24|4.35|4.21|4.32|4.28|4.54|4.46|4.26|4.08|4.06|4.27|4.6|4.8|4.56|4.51|4.42|4.55|4.86|4.86|5.07|5.42|5.57|5.66|5.73||5.99|5.96|6.29|6.57|6.26|6.27|6.34|6.61|6.76|6.94|6.96|7.06|7.46|7.91|7.19|6.8|6.77|6.96|7.14|7.18|6.95|6.8|7.16|7.61||8|7.9|8.39|8.65|8.98|9.49|9.86|9.38|10.03|10.44|10.19|10|10.18|10.11|9.62||10|10.3|10.09|10|9.77|9.94|10.37|9.48|9.64|10.59|10.37|10.87|10.77|9.89|9.74|10.54|10|10.49|10.71|11.14||11.76|11.76|11.94|12.56|12.66|13.03|12.7|12.5|13.66|13.76|13.87|14.34|14.43|14.37|14.62|14.68|14.65|14.78|13.97|13.73|13.44|13.82|13.96|13.72|14|13.37|13.93|14.11|14.85|14.75|14.29|13.87|13.77|13.96|14.78|14.99|15.5|15.87|16.95|16.17|15.95|15.87|15.56|14.78|14.89|14.66|14.83|14.54|15.7|15.94|15.82|16.31|16.89|17.06
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||92.01|95.2|92.84|93.01|92.21|95.26|97.97|96.39|100.43|97.03|95.71|92.73|92.16|90.78|92.19|90.49|89.61|89.54|88.52|90.11|90.92|90.04|91.88|94.34|93.66|93.01|93.16|91.47|87.35|84.02|87.09|86.22|83.79|82.09|78.15|77.59|79.4|77.48|77.81||79.86|77.81|77.24|76.13|77.4|78.04|77.76|74.88|75.12||74.36|75.88|78.42|77.31|77.64|79.54|79.71|79.81|80.98|80.5|79.94|80.86|79.71|80.79||79.24|79.84|79.67|80.15|79.2|79.14|78.29|78.81|79.98|78.82|79.72|80.29|81.92|82.18|84.9|84.09|85.09|88.19|86.17|85.03|84.36|85.22|83.74|84.82|87.35|87.08|88.31|89.22|88.32|86.5||87.28|87.12|86.03|84.6|84.8|85.26|85.28|86.9|88.2|87.61|86.91|86.56|89.7|88.59|89.26|89.25|89.49|90.27|90.5|90.83|91.62|89.72|86.97|86.36|88.26|88.87|88.11|86.27|87|87.15|88.74|88.75|87.08|91.83|91.71|89.84|88.6|89.93||92.64|93.21|94.35|93.64|92.38|93.57|93.38|95.51|96.59|96.81|96.23|95.94|95.4|96.09|94.88|94.53|94.3|94.36|96.47|97.79|95.12|94|94.47|94.5||95.65|96.57|96.54|97.82|97.77|98.9|101.29|100.4|100.5|100.62|99.56|99.32|99.11|98.51|99.64||99.19|99.32|99.2|98.22|99.9|101.87|103.25|102.67|104.25|100.5|101.51|102.38|102.23|102|99.52|102.1|97.71|98.59|101.86|103.96||107.86|109.42|109.14|108.03|112.75|113.21|113.57|109.52|109.23|109|106.39|107.75|107.49|106.43|100.43|100.3|100.43|100.69|96|96.82|96.86|98.98|100.34|100.08|101.63|102.99|100.97|99.05|98.33|98.16|98.44|100.99|101.72|101.53|102.09|101.38|101.68|100.64|102.83|102.15|105.6|104.38|106.46|104.26|104.95|104|104.42|104.15|107.82|104.68|106.78|107.82|109.21|108.29
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||11.55|11.96|11.85|11.8|11.83|12.07|12.2|12.11|12.2|12.2|12.11|11.88|11.74|11.68|11.85|11.83|13.12|13.04|12.96|13.01|13.02|12.87|12.91|12.69|12.51|12.44|12.49|12.2|12.02|11.63|11.85|11.65|11.65|11.63|11.7|11.85|11.98|11.85|11.8||11.74|11.73|11.68|11.63|11.93|11.92|11.5|11.56|11.4||11.08|10.94|11.42|11.2|11.36|11.93|12.28|12.3|12.45|12.37|12.23|12.34|12.01|11.93||12.14|11.86|11.58|11.66|11.72|11.56|11.53|11.41|11.79|11.59|11.65|11.61|11.48|11.47|11.94|12.04|12.04|12.4|11.67|12.1|12.03|12.18|12.01|12.05|12.35|12.39|12.75|12.91|12.8|12.39||12.7|12.71|12.63|12.63|12.85|13.11|12.85|12.85|12.95|12.95|12.92|12.91|12.93|12.64|12.74|12.68|12.75|13.09|13.02|13.37|12.93|12.76|12.54|12.18|12.12|12.19|12.59|12.39|12.25|12.5|12.72|12.63|12.2|12.69|12.6|12.36|12.24|12.46||12.75|12.61|12.72|12.65|12.71|12.76|12.94|13.24|13.34|13.03|12.85|12.6|12.8|12.88|12.85|12.64|12.27|12.76|12.97|13.09|12.96|12.78|13.01|13.15||13.34|13.66|13.73|13.77|13.79|13.88|13.95|13.98|14.19|14.25|14.4|14.4|14.5|14.35|14.29||14.12|14|13.98|13.41|13.92|13.98|14.12|13.89|13.85|14.03|14.01|14.28|14.1|14.04|13.81|13.93|13.55|13.64|14.01|14.03||14.42|14.61|14.67|14.61|14.25|14.32|14.48|14.49|14.66|14.94|15.27|15.43|17.36|16.86|16.72|16.46|16.66|16.56|16.41|16.37|15.99|16.34|16.37|16.25|16.36|16.07|16.27|16.32|15.91|15.71|15.32|15.37|15.35|15.91|15.85|15.76|15.67|15.47|15.3|15.22|15.9|15.63|16.15|15.8|15.8|15.56|15.3|15.47|15.79|15.85|16.16|15.77|15.73|15.71
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||9.55|9.55|9.55|9.51|9.52|9.55|9.55|9.55|9.5|9.53|9.55|9.53|9.56|9.54|9.49|9.49|9.48|9.49|9.45|9.44|9.43|9.44|9.41|6.44|6.6|6.84|6.85|6.74|6.95|6.58|6.65|6.43|6.54|6.51|6.71|6.88|6.92|6.82|6.66||6.56|6.59|6.53|6.63|6.76|6.91|6.67|6.52|6.62||6.42|6.25|6.35|6.19|6.32|6.51|6.6|6.74|6.73|6.73|6.81|7.02|6.94|7.07||7.06|6.93|6.65|6.46|6.41|6.31|6.22|6.25|6.42|6.19|6.39|6.38|6.2|6.31|6.28|6.4|6.69|6.99|6.61|6.38|6.29|6.59|6.57|6.68|6.98|7.13|7.57|7.7|7.64|7.42||7.27|7.43|7.39|7.43|7.46|7.53|7.58|7.83|7.9|8.17|8.02|8.11|8.39|8.27|8.25|8.29|8.3|8.36|8.24|8.34|8.37|8.27|8.11|8.04|8.12|8.21|8.34|8.01|7.97|8.42|8.65|8.85|8.64|9.23|9.4|9.09|9.21|9.23||9.25|9.16|9.44|9.32|8.95|9.11|9.51|10.0267|9.8267|9.5791|9.303|9.3411|9.6553|10.1504|9.6553|9.2649|8.8459|8.7031|8.8364|8.9031|8.9602|8.9316|9.1887|9.3411||9.6077|9.4934|9.5506|9.4268|9.3411|9.1221|9.084|8.865|9.1125|9.1506|9.0173|9.1506|9.2459|9.2554|9.2744||9.1125|9.1411|9.0173|8.9697|9.2935|9.2078|9.1125|8.9697|9.0935|9.5696|9.4839|9.6458|9.5982|9.084|8.5698|8.7888|8.5698|8.9316|9.4649|9.7124||10.5694|10.6646|10.5694|10.7789|10.9122|10.7884|10.8836|10.8646|10.7979|10.7694|10.836|10.7408|10.5599|10.6265|10.4647|10.4266|10.4932|10.5408|10.3599|10.4742|10.4456|10.4837|10.4932|10.3599|10.2837|10.1695|9.9981|10.0076|9.979|10.0743|9.8076|9.8076|9.8076|9.9029|10.0552|9.8172|9.8076|9.6172|9.6172|9.3696|9.4649|9.5696|9.76|9.541|9.5506|9.3887|9.3125|9.2173|9.2078|9.5315|9.541|9.2935|9.541|9.4553
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||3.78|4.06|3.8|3.74|3.69|3.9|4.18|4.2|4.47|4.55|4.49|4.43|4.62|4.43|4.55|4.52|4.53|4.43|4.24|4.03|3.93|3.91|3.76|3.62|3.67|3.77|4.05|3.88|3.68|3.57|3.55|3.56|3.63|3.5|3.44|3.67|3.65|3.43|3.43||3.21|3.22|3.13|3.47|3.64|3.85|3.96|3.71|3.58||3.66|3.56|3.63|3.47|3.39|3.53|3.55|3.71|3.7|3.66|3.73|3.73|3.49|3.63||3.58|3.34|3.07|3|3.13|3.16|3.22|3.06|3.21|3.05|3.26|2.85|2.83|2.94|2.82|3.13|3.29|3.47|3.33|3.3|3.21|3.35|3.31|3.3|3.56|3.38|3.34|3.55|3.74|3.58||3.78|3.87|3.81|3.84|3.9|4.26|4.21|4.52|4.5|4.38|4.43|4.49|4.63|4.39|4.37|4.54|4.38|4.49|4.33|4.41|4.22|3.93|3.64|3.54|3.9|4.14|4.21|3.99|3.74|3.77|3.97|4.32|4.18|4.32|4.2|4.22|3.56|3.83||3.96|4.07|4.22|4.22|3.99|4.02|4.12|4.27|4.08|4|4.13|3.98|4.19|4.56|4.45|4.05|3.8|4|4.11|4.24|4.16|4.41|4.79|4.91||5.27|5.3|5.45|5.56|5.34|5.82|5.83|5.92|6.11|6.28|6.2|6.33|5.82|6.26|6.36||6.69|6.19|6.21|5.94|6.16|5.92|6.17|6.04|6.19|6.24|6.28|6.56|6.32|6.09|6.03|6.28|6.35|6.63|6.66|6.69||6.78|6.77|6.85|6.92|7.1|7.29|7.45|7.57|7.78|7.93|7.58|8.81|9.07|8.58|8.38|8.25|8.47|8.3|8.09|8.04|7.34|7.6|7.84|7.68|7.94|7.78|7.88|7.58|7.46|7.59|7.14|7.01|6.9|7.82|7.74|7.7|7.93|7.81|8|8.4|8.32|8.65|9.39|8.68|8.75|8.35|8.33|8.36|8.71|8.29|8.42|8.3|8.5|8.5
01977|1172723|/equities/ftc-solar|R2000GROWTH||4.38|4.51|4.64|4.34|4.17|4.36|4.72|4.53|4.88|5.19|5.4|5.05|5.47|4.77|4.92|4.86|4.95|4.91|5.03|5.04|5.02|4.97|4.14|3.94|4.06|3.9|4.26|4.3|3.95|3.55|3.5|3.69|3.73|3.76|3.67|4.26|4.13|3.94|3.9||3.74|3.62|3.285|3.655|4.26|4.57|4.96|4.75|4.72||4.47|4.16|4.97|4.37|5.04|5.27|5.47|5.36|5.63|5.23|3.97|4.11|3.6|4.05||4.5|4.15|3.99|3.86|3.95|3.83|4.14|3.79|3.46|2.96|3.24|2.8|2.83|2.87|3.29|3.65|3.66|3.81|3.54|3.08|2.8|2.94|2.86|2.92|3.09|3.03|2.99|3.21|3.43|3.45||3.59|3.79|3.76|3.93|3.96|4.625|4.89|4.92|5.35|5.13|4.93|4.97|5.33|5.85|6.09|6.45|6.15|6.34|6.52|6.49|6.64|6.27|5.62|4.95|5.44|5.63|5.65|5.32|4.675|4.2|4.69|4.49|4.64|4.71|4.3|4.16|3.52|3.6||3.84|3.92|4.21|4.26|3.81|3.72|3.98|4.22|3.86|3.71|3.76|3.71|4.05|4.21|4.22|3.74|3.63|3.96|3.99|4.18|4.11|4.38|4.46|4.75||5.13|6.08|6.61|6.71|6.57|6.81|6.38|6.5|7.07|7.67|7.56|7.49|7.17|7.32|7.49||7.52|7.6|7.56|7.05|7.71|7.85|7.99|8|8.5|8.05|8.17|8.26|7.97|7.63|7.5|8.09|7.8|8.56|8.64|8.75||9.02|8.83|9.04|9.58|9.49|10.73|10.8|10.8|10.27|9.15|8.25|9.42|9.92|10.18|9.89|9.91|9.41|10.08|9.54|9.11|8.46|8.14|7.89|7.65|7.82|7.15|6.76|6.3|6.58|6.67|6.78|6.7|6.56|6.84|6.81|6.51|6.69|6.81|7.62|7.79|7.78|7.77|8.14|8.14|8.59|8.75|8.71|8.73|9.3|9.13|9.36|9.72|9.92|9.59
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||1.18|1.14|1.15|1.13|1.14|1.16|1.2|1.21|1.23|1.26|1.2|1.15|1.23|1.19|1.22|1.22|1.17|1.14|1.14|1.13|1.13|1.15|1.17|1.13|1.14|1.13|1.19|1.24|1.18|1.16|1.17|1.14|1.15|1.14|1.11|1.24|1.16|1.11|1.1||1.02|1.02|1.04|1|1.04|1.09|1.03|1.02|1.05||0.9985|0.9236|0.9926|1.06|0.9142|0.937|0.97|1.03|1.04|0.9478|1.02|1.04|1.07|1.15||1.69|1.57|1.5|1.5|1.57|1.57|1.52|1.53|1.63|1.6|1.6|1.49|1.47|1.54|1.48|1.6|1.6|1.73|1.67|1.58|1.55|1.59|1.57|1.6|1.67|1.69|1.74|1.81|1.8|1.75||1.82|1.79|1.69|1.75|1.84|1.95|2.01|1.94|1.89|1.85|1.78|1.99|2.03|2.01|2.01|1.99|1.92|1.98|2.03|2.01|1.87|1.84|1.77|1.79|1.79|1.8|1.82|1.85|1.84|1.73|1.79|1.7|1.68|1.63|1.68|1.64|1.41|1.5||1.46|1.5|1.5|1.4|1.33|1.35|1.38|1.38|1.34|1.33|1.32|1.33|1.39|1.49|1.42|1.38|1.27|1.37|1.4|1.39|1.23|1.28|1.29|1.3||1.33|1.3|1.25|1.22|1.24|1.26|1.31|1.33|1.39|1.46|1.36|1.39|1.33|1.36|1.42||1.38|1.39|1.44|1.43|1.45|1.41|1.45|1.39|1.43|1.45|1.49|1.59|1.49|1.37|1.33|1.38|1.29|1.51|1.44|1.37||1.27|1.56|1.48|1.54|1.57|1.9|2|1.95|2.05|2.03|1.98|2.07|2.07|2.09|2.09|2.13|2.09|2.08|2.07|2.09|2.04|2.12|2.19|2.12|2.11|2.14|2.11|2.11|2.11|2.14|2.18|2.22|2.2|2.21|2.23|2.09|2.12|2.11|2.15|2.17|2.13|2.2|2.28|2.3|2.38|2.3|2.31|2.27|2.41|2.4|2.42|2.41|2.52|2.49
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||76.17|79.15|77.65|77.36|75.67|77.98|80.35|77.86|78.54|78.1|78.5|76.6|76.47|71.66|72.52|72.61|70.23|72.48|72.71|74.96|75.77|75.55|74.35|73.5|73.4|71.46|72.81|74.16|74.66|72.59|74.79|74.37|75.12|75.07|73.25|74.02|78.32|76.11|76.72||79.12|79.09|78.89|80.9|79.07|77.26|70.87|74.29|76.86||77.38|76.14|85.66|85.09|87.8|91.03|93.78|99.3|103.14|104.58|101.24|103.83|99.95|102.17||102.08|100.85|97.97|96.38|98.89|96.83|96.47|101.24|104.47|97.85|95.34|95.05|94.65|92.93|93.13|95.63|96.3|103.97|101.19|96.9|96.5|100|96.56|92.8|93.48|97.48|100.69|102.12|102.48|101.53||100.49|96.05|90.84|88.81|88.77|91.28|91.64|91.36|93.91|94.72|94.16|94.97|95.08|93.28|96.41|96.91|96.64|95.12|96.16|91.93|92.27|90.92|87.12|87.52|87.18|91.36|90.44|88.01|88.73|95.13|96.92|94.21|91.98|96.5|97.67|94.98|102.95|102.31||103.97|103.14|105.47|103.53|99.84|99.37|98.43|97.93|97.56|93.04|94.02|93.75|94.55|96.9|95.75|95.57|92.88|95.08|98.6|98.1|97.81|100.3|100.14|103.24||105.8|101.14|98.41|100.19|99.82|100.2|99.64|98.25|97.02|97.25|93.94|93.97|95.08|96.27|97.2||96.26|95.01|93.46|89.44|93.2|91.41|92.78|91.29|94.1|95.14|96.92|97.18|94.82|93.96|93.24|93.06|89.92|89.23|93.92|95.53||101.58|103.73|102.71|100.69|102.19|102.55|105.37|106.7|108.01|104.86|102.39|106.87|109.93|107.34|100.98|101.3|97.95|97.55|97.14|99.97|99.25|99.71|97.59|99.67|102.04|113.99|112.22|117.47|117|112.94|110.97|109.1|109.58|109.77|112.86|109.94|113.9|109.59|112.36|108.96|112.32|112.81|112.89|109.29|110.94|107.78|105.07|110.14|111.95|114.66|119.97|116.5|119.59|119.94
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||11.41|12.56|12.68|14.59|14.25|13.93|13.5|13.55|13.46|14.41|13.13|13.46|13.94|12.46|13.8|13.84|13.66|11.93|11.79|11.55|12.42|13.32|14.18|13.9|13.84|14.76|15.92|15.35|14.75|14.78|16.84|15.97|16.21|14.5|14.17|14.55|14.03|13.04|12.48||11.8|12.21|11.44|11.78|12.6|13.01|13.5|12.25|12||10.96|11.36|11.6|10.73|10.47|10.33|10.7|10.96|10.88|10.58|10.4|10.21|9.52|11.13||11.72|11|10.91|10.95|11.11|10.35|10.73|10.58|10.71|10.41|11.06|10.6|10.32|10.22|9.73|10.13|10.52|11.58|10.38|10.34|9.84|10.79|12.02|12.64|13.18|13.23|14.23|14.32|14.13|13.49||13.47|14.01|13.81|14.06|14.08|14.51|14.41|15.04|15.65|15.16|14.34|14.57|14.35|13.24|14.51|16|15.67|15.59|15.26|16.86|16.24|17.14|16.97|16.65|17.35|17.77|18.18|17.86|16.91|17.35|17.34|17.64|16.81|17.28|18.1|16.95|16.2|16.51||15.85|16.26|17.08|17.85|16.48|17.25|17.06|16.99|16.32|15.42|15.32|14.41|14.92|15.74|15.23|14.55|13.8|14.24|14.25|14.53|13.98|14.27|14.71|14.76||15.76|15.94|17.74|19.01|18.13|18.5|18.7|19.59|19.9|20.24|19.73|19.89|19.83|21.08|20.26||21.44|20.21|18.98|19|20.02|19.18|19.68|18.27|19.8|19.71|18.47|18.03|17.76|16.9|16.04|15.84|15.44|17.78|18.01|17.66||18.83|18.01|18.24|17.88|19.01|19.46|20.4|21.2|22.48|24.88|23.88|22.61|24.28|27.31|26.7|26.58|27.32|24.61|24.35|24.27|23.93|23.91|22.86|22.76|25.02|22.34|21.51|21.24|21.13|21.86|21.48|20.05|18.94|21.31|21.42|22.02|23.08|22.85|22.36|21.63|22.93|22.13|24.8|20.7|22.87|23.6|25.74|25.17|27.39|34.35|31.09|29.79|28.36|27.72
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||3.7|4|3.86|3.43|3.38|3.4|3.74|3.69|3.78|3.91|4.04|3.63|3.45|3.25|3.42|3.38|3.17|3.12|3.05|2.95|3.15|3.43|3.48|3.25|3.17|3.1|3.39|3.39|3.21|3.19|3.21|3.29|3.37|3.4|2.94|3.45|3.02|2.73|2.5||2.17|1.92|2.17|2.33|2.18|2.11|2.25|2.08|2.17||2.25|2.07|2.22|2.1|2.08|2.1|2.15|2.27|2.5|2.29|2.27|1.95|1.81|1.93||2|1.955|2.01|5.56|6.3|5.94|5.92|6.095|6.3|6.05|5.66|5.42|5.65|6.04|6.08|6.14|6.37|6.55|6.51|6.6|6.57|6.63|6.63|6.83|7.24|7.3|7.24|7.59|7.62|7.57||7.92|7.84|7.8|8.06|8.78|8.8|8.93|8.79|8.65|8.48|8.11|8.18|8.42|8.31|8.34|8.33|8.33|8.4|8.44|8.61|8.4|8.02|7.97|7.69|7.88|7.99|7.96|7.7|7.68|8.14|8.43|8.59|8.32|8.38|8.06|8|8.09|8.12||7.9|8.2|8.41|8.38|8.24|8.24|8.14|8.09|7.92|7.79|7.82|7.89|8.33|8.35|8.19|7.61|7.59|7.75|7.74|7.61|7.75|7.93|8.1|8.01||8.32|8.29|8.99|9.3|9.05|9.07|9|9.13|9.44|9.49|9.16|9.53|9.53|9.25|9.49||9.43|9.3|9.13|9.22|9.1|9.26|9.42|9.21|9.63|9.78|9.9|10.47|10.58|9.97|9.26|9.4|9.19|10.35|10.54|10.46||11.11|10.93|11.02|11.44|11.26|11.83|12.04|12.04|12.33|12.57|12.71|13.01|13.31|13.17|13.15|12.88|12.98|12.97|12.59|12.34|12.84|12.83|12.41|12.77|12.6|12.99|12.49|12.39|13.36|12.84|12.65|12.44|12.38|12.41|12.31|12.14|12.1|12.14|12.51|12.5|12.31|12.46|12.72|11.51|11.83|11.26|11.03|12.03|12.17|11.88|11.78|11.21|11.83|12.05
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||17.96|18.17|17.59|17.24|17.36|17.9|18.25|17.96|17.71|17.7|17.88|17.4|16.98|16.89|15.46|15.52|15.55|15.42|14.8|14.3|14.41|14.32|14.35|13.98|14.26|14.36|14.5|14.02|13.66|13.39|13.4|13.24|13.25|12.56|12.99|13.43|13.25|12.64|12.7||12.11|12.05|12.53|12.66|12.79|12.84|12.7|11.97|11.93||12.18|11.91|12.56|11.96|11.8|12.42|12.97|13.09|13.1|13.16|12.93|13.38|12.61|12.79||13.69|12.99|12.87|12.32|12.31|13.05|12.9|12.65|13.17|13.19|13.33|12.63|12.34|12.53|13.42|13.87|14.01|15.08|15.2|15.48|15.14|16.3|15.06|15.08|15.5|14.4|14.5|15.88|16.1|15.57||15.21|15.04|14.57|14.38|14.95|14.99|15.16|15.42|17.24|17.12|16.51|16.83|17.22|17.2|17.09|17.36|17.24|18.07|17.98|18.54|17.5|17.6|16.43|16.34|17.01|17.2|17.25|16|15.83|15.77|14.15|14.97|15.04|15.75|15.57|15.95|15.44|15.39||15.86|16.27|17.48|18.01|17.29|17.56|18.14|18.94|18.66|17.54|16.49|15.87|16.54|16.82|16.38|15.58|14.7|14.76|13.97|14.09|12.83|13.19|12.78|12.75||13.46|13.61|14.18|14.42|14.21|14.04|14.4|14.88|16.88|17.24|16.47|16.6|16.03|16.3|17.51||17.24|17.35|17.16|17.1|17.05|17.29|17.79|17.85|17|20.11|19.18|20.28|20.07|20.33|20.36|20.99|20.26|20.05|20.93|20.9||20.71|19.19|20.27|22.27|22.02|23.35|23.14|22.07|22.03|21.59|24.8|25.39|25.65|25.8|24.53|23.5|23.99|23.91|23.11|23.25|23.25|23.68|24.36|23.33|23.65|22.84|23.17|23.45|23.1|23.5|22.86|23.44|23.16|23.38|24.53|23.61|23.6|24.18|24.7|24.61|25.31|25.05|25.58|26.43|27|27|27.14|27.02|30.68|32.25|32.99|32.49|31.98|33.64
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||25.93|26.53|26.29|25.88|26.26|27.28|27.38|27.32|28.19|28.15|27.81|27.62|27.8|27.28|27.95|28.23|28.85|29.27|29.58|30.31|30.7|31.03|30.16|29.1|28.72|28.59|28.84|28.61|28.3|27.32|27.74|27.33|27.33|27.07|27.29|27.51|27.9|27.74|27.85||28.45|28.3|28.02|28.12|28.89|28.74|27.91|28.03|28.12||27.69|27.6|28.14|28.23|28.19|29.76|28.92|29.29|29.6|29.81|29.41|29.8|30.09|29.79||29.48|28.89|28.6|28.6|28.64|28.76|29.29|29.49|29.88|29.83|30.3|30.24|30|30.28|30.98|30.78|31.51|33.13|32.03|31.64|31.86|33.17|33.66|33.03|34.66|35.23|34.96|35|34.78|34.44||34.53|34.92|34.82|34.58|34.75|35.23|35.12|35.41|36.24|36.5|35.88|36.48|37.05|36.27|36.11|36.27|36.24|36.62|36.9|36.87|36.29|36.1|36.04|35.02|38.67|38.83|39.1|38.86|38.9|38.59|39.02|38.54|38|37.26|37.6|36.51|36.56|36.94||37.39|37.53|38.04|37.67|37.19|36.78|37.23|38.17|38.74|37.5|36.37|39.43|40.17|40.11|40.11|39.2|39.02|39.82|40.32|41.14|40.23|39.6|40.48|41.18||41.84|41.99|41.56|42.26|42.49|43.34|44.11|43.79|44.39|43.91|44.55|44.21|44.75|44.58|44.65||44.28|43.71|43.22|42.18|43.3|44.05|45.72|44.78|45.21|45.43|45.28|45.28|45.28|44.95|46.4|44.53|43.6|43.23|43.19|43.07||44.76|45.33|45.62|45.34|45.49|45.39|45.16|45.81|45.91|45.77|45.7|45.74|46|46.46|45.36|44.54|42.92|42.48|42.52|40.66|39.92|39.9|39.8|39.86|39.87|39.5|39.14|39.14|39.23|38.98|37.59|37.66|37.34|37.57|37.71|37.13|37.13|36.88|36.7|35.81|36.36|35.9|36.6|36.33|36.48|36.33|36.7|36.57|36.89|36.75|37.12|36.04|36.54|35.79
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||3.16|3.48|3.5|3.51|3.34|3.46|3.5|3.47|3.7|3.5|3.5|2.98|2.55|2.45|2.45|2.38|2.41|2.47|2.37|2.39|2.54|2.7|2.86|2.7|2.83|3.49|3.74|3.73|3.83|3.9|3.79|4.11|4.06|4.28|3.98|4.18|4.08|3.575|3.14||3.18|3.25|2.9|2.54|2.66|2.82|2.4|2.3|2.06||1.97|1.91|2.19|1.91|2|2.15|2.31|2.15|2.27|1.88|1.58|1.33|1.28|1.4||1.48|1.32|1.27|1.31|1.27|1.23|1.27|1.26|1.27|1.25|1.23|1.29|1.47|1.62|1.51|1.71|1.75|1.94|1.91|1.86|1.95|2.22|1.93|1.83|2.02|1.91|1.89|2|1.99|1.99||2.17|2.31|2.21|2.19|2.38|2.5|2.48|2.46|2.32|2.03|2|2.01|2.1|2.12|2.17|2.22|2.07|2.29|2.42|2.45|2.53|2.29|2.21|2.12|2.08|2.19|2.28|2.04|2.09|2.32|2.39|2.46|2.39|2.455|2.79|2.7|2.93|2.9||3|3|2.9|2.5|2.49|2.55|2.56|2.51|2.46|2.45|2.35|2.25|2.26|2.35|2.19|2.19|2.06|2.12|2.15|2.19|2.18|2.39|2.51|2.5||2.63|2.59|2.64|2.71|2.81|2.88|2.97|2.96|3.28|3.25|3.14|3.28|3.25|3.3|3.5||3.7|3.56|3.55|3.47|3.16|3.23|3.38|3.26|3.29|3.47|3.58|3.62|3.66|3.48|3.45|3.66|3.67|3.9|3.98|3.99||4.24|3.97|4|4.31|4.28|4.18|4.4|4.52|4.66|4.74|4.69|4.67|4.7|4.7|4.71|4.85|4.85|4.76|4.59|4.48|4.39|4.39|4.4|4.34|4.39|4.49|4.69|4.63|5.15|4.72|4.72|4.74|4.64|4.5|4.73|4.76|4.68|4.76|4.8|4.9|4.89|5.4|6.16|6.18|6.08|5.85|5.68|5.6|5.68|5.5|5.54|5.49|6.09|6.05
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|25.34|25.29|25.63|25.78|25.82|25.87|25.46|25.25|24.89|25.34|25.11|25.2|25.1|25.29|25.38|25.09|25.23|25.26|25.44|25.3|25.55|25.71|26.5|25.86|26.21|25.33|24.76|24.7|24.82|25.14|25.34|25.18|25.36|25.63
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||1.43|1.52|1.5|1.46|1.47|1.55|1.65|1.65|1.95|1.95|1.88|1.87|1.81|1.57|1.74|1.89|1.94|1.98|1.91|1.72|1.76|1.75|1.7|1.63|1.65|1.82|1.96|2.01|1.92|1.77|1.77|1.68|1.68|1.66|1.63|1.76|1.75|1.57|1.66||1.62|1.62|1.65|1.73|1.75|1.93|2|1.98|1.96||1.79|1.7|1.77|1.74|1.7|1.82|1.89|1.97|1.94|2.13|2.05|2.11|2.03|2.2||2.25|2.19|2.1|2.12|2.32|2.38|2.46|2.47|2.61|2.56|2.75|2.48|2.37|2.62|2.72|3.09|3.07|3.44|3.47|3.45|3.31|3.4|3.32|3.39|3.6|3.5|3.6|3.78|3.86|3.79||4.04|4.23|4.08|4.07|4.22|4.44|4.65|4.9|4.85|4.42|4.5|4.7|4.7|4.41|4.13|4.12|3.86|3.78|3.73|3.89|3.6|3.46|3.16|3.03|3.24|3.34|3.29|3.08|3.02|2.92|3.12|3.24|3.27|3.38|3.5|3.53|3.32|3.4||3.74|3.6|3.75|3.22|3.05|3.06|3.21|3.47|3.5|3.52|3.55|3.39|3.55|3.59|3.52|3.02|2.99|3.08|3.16|3.29|3.46|3.64|3.69|3.78||4.02|4.1|4.3|4.5|4.41|4.58|4.84|4.93|5.18|5.4|5.2|5.29|5.14|5.32|5.51||5.38|5.31|5.42|5.31|5.56|5.92|6.19|5.91|5.97|5.81|6.09|6.52|6.5|6.14|6.28|6.43|6.53|6.8|6.78|6.59||6.32|6.2|6.17|6.61|6.52|6.71|7.21|7.58|7.08|6.96|6.83|7.71|7.14|6.8|6.93|7.12|7.02|6.75|6.16|6.38|6.47|6.7|7|6.55|6.9|6.83|7.04|6.72|6.94|6.96|6.96|6.78|6.77|6.77|7.1|7.2|7.31|7.16|7.31|7.32|7.38|7.52|7.7|7.29|7.54|7.51|7.56|7.56|7.91|7.95|7.78|7.6|7.71|7.81
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||8.99|9.58|9.42|9.64|9.58|9.81|10.18|10.08|10.325|10.07|9.91|9.6|9.53|9.3|9.74|9.29|9.66|10.07|9.82|9.93|9.64|9.59|9.77|9.45|9.73|9.91|10.11|10.11|10.09|9.76|9.71|9.36|9.44|9.43|9.58|10.22|10|9.9|9.84||9.67|9.54|9.92|10.23|10.55|10.81|11.06|10.67|10.69||10.38|10.15|11.14|10.62|10.44|10.68|11.1|11.07|11.4|11.2|11.43|12.33|12.66|12.47||12.51|11.85|11.32|10.51|10.83|10.86|11.32|11.77|12.33|11.79|11.78|11.29|11.08|11.87|12.23|12.42|12.43|12.8|12.46|12.67|12.25|12.21|11.71|11.84|11.92|11.81|12.16|12.38|12.5|12.17||12.36|12.48|12.51|12.29|12.32|12.14|12.31|12.44|12.37|12.18|12.23|12.59|12.63|12.24|12.43|12.62|12.81|13.31|12.94|13.7|13.33|13.27|13.11|12.9|12.96|12.66|12.9|12.62|12.49|13.33|13.9|14.36|13.66|13.93|13.83|13.59|13.51|14||14.63|14.95|14.86|14.8|14.24|14.33|14.83|15.18|15.02|14.55|14.33|14.43|14.69|15.5|15.08|14.63|14.52|14.42|15.08|14.84|13.86|13.78|14.02|13.86||14.53|14.36|14.61|14.89|14.38|15.01|15|15.01|15.79|15.4|15.18|15.22|15.27|15.15|15.47||15.14|15.01|14.9|14.55|14.76|14.84|15.68|15.68|15.77|16.33|16.46|15.86|15.93|14.96|14.98|16.09|13.59|13.87|14.32|14.64||14.73|15.06|15.71|15.55|15.8|15.9|16.27|16.43|16.52|16.75|16.49|16.66|16.61|16.6|15.83|15.66|15.18|14.87|14.33|14.15|13.84|14.68|14.84|14.69|14.59|14.42|14.4|14.66|14.52|14.57|14.23|13.79|13.97|14.19|14.27|14|14.53|14.13|13.88|13.63|14.18|14.22|14.07|14.06|14.38|14.19|13.94|14.18|14.31|14.45|14.46|14.18|14.76|14.68
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||1.34|1.34|1.28|1.26|1.24|1.32|1.35|1.36|1.45|1.38|1.4|1.35|1.27|0.9207|0.97|0.91|0.6241|0.6701|0.6998|0.692|0.685|0.7065|0.72|0.701|0.7373|0.737|0.7602|0.7744|0.76|0.7296|0.693|0.7068|0.7275|0.7537|0.741|0.763|0.7902|0.7624|0.7869||0.7701|0.7566|0.7926|0.852|0.8712|0.885|0.8599|0.8763|0.9033||0.8851|0.8311|0.8941|0.8395|0.8832|1.02|1|1.04|1.06|1.07|1|1.08|1|1.04||1.19|1.16|1.15|1.11|1.23|1.26|1.24|1.2|1.265|1.22|1.35|1.24|1.26|1.32|1.29|1.41|1.49|1.49|1.49|1.48|1.5|1.52|1.42|1.44|1.54|1.5|1.56|1.62|1.77|1.61||1.72|1.69|1.62|1.62|1.67|1.77|1.82|1.95|2.08|2.05|2.05|2.06|2.19|1.95|2.01|2|1.93|1.99|1.87|1.93|1.95|1.99|1.86|1.79|1.8|1.89|1.94|1.83|1.65|1.75|1.9|2.04|1.97|2.12|2.22|2.23|2.15|2.15||2.15|2.27|2.4|2.42|2.2|2.26|2.37|2.34|2.25|2.17|2.11|2.06|2.23|2.28|2.25|2.11|1.98|2.01|2.01|2.03|2.13|2.18|2.19|2.2||2.36|2.36|2.37|2.39|2.34|2.34|2.31|2.31|2.38|2.4|2.17|2.2|2.18|2.27|2.35||2.46|2.4|2.41|2.21|2.26|2.12|2.21|2.25|2.34|2.45|2.61|2.67|2.53|2.47|2.04|2.2|2.09|2.16|2.235|2.265||2.37|2.41|2.4|2.51|2.73|2.86|2.93|2.91|2.93|2.96|3.02|3.11|3.53|3.44|3.16|3.25|3.15|3.28|3.09|3.14|3.13|3.2|3.32|3.23|3.35|3.34|3.49|3.5|3.53|3.39|3.33|3.35|3.3|3.42|3.39|3.39|3.36|3.4|3.58|3.09|3.05|3.26|3.53|3.56|3.32|3.09|3.05|3.23|3.67|3.65|3.73|3.66|3.77|3.65
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||24.64|24.86|24.35|24.38|24.67|25.2|25.47|25.69|26.05|26.41|25.98|25.36|24.57|24.4|24.5|24.3|24.08|23.79|23.46|23.21|23.76|22.39|22.29|22.27|22.45|22.33|22.75|22.3|22|21.33|21.48|21.26|22.92|22.96|23.29|23.67|24.25|24.75|24.82||25.07|24.78|24.58|24.78|24.9|24.6|23.87|23.55|23.54||23.04|23.19|23.94|23.89|24.29|25|25|25.36|25.49|25.46|25.09|25.29|25.23|25.55||26.24|25.86|25.08|25.32|25.32|25.01|25.13|25.99|25.31|25.29|25.52|24.79|24.71|24.09|22.28|22.59|22.55|23.45|23.49|23.69|23.71|24.36|23.73|23.22|23.67|23.84|24.63|24.23|23.86|24.07||24.25|23.83|23.8|23.83|24.47|24.54|25.03|24.71|25.15|25.47|24.74|24.24|24.49|22.26|21.85|21.5|20.92|21.27|20.65|20.95|21.96|21.69|21.17|21.07|21.08|21.58|22.21|22.26|21.75|20.74|20.78|20.5|21.41|26.6|26.52|25.95|26.25|26.93||26.96|26.6|27.04|27.43|26.76|27.18|27.59|27.95|28.97|28.75|28.15|28.19|27.99|28.11|28.32|27.4|26.65|27.08|27.16|27.84|26.97|27.34|27.91|29.05||29|29.08|28.42|28.89|29.465|28.86|28.34|28.15|28.18|28.5|28.81|28.14|28.15|27.72|27.76||27.14|26.46|26.32|26.05|26.67|26.27|26.11|26.04|25.67|24.95|25.97|26.58|26.27|25.89|24.8|25.84|25.32|26.44|26.95|27.63||28.58|28.7|28.37|28.94|28.92|29.49|29.49|29.05|29.42|28.18|28.7|29.38|30.48|31.03|30.91|31.66|32.33|32.29|31.95|31.99|32.26|32.75|39.08|39.07|39.07|38.9|38.23|38.43|38.92|38.89|38.46|38.16|38.11|38.2|38.31|38.72|38.16|38.25|38.98|37.73|33.87|33.4|34.04|33.88|33.79|33.51|33.43|33.32|34.07|32.97|33.55|34.51|34.68|34.36
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||1.8|1.87|1.94|1.75|1.67|1.59|1.55|1.7|1.63|1.77|1.77|1.73|1.68|1.64|1.8|1.87|1.695|1.63|1.57|1.57|1.6|1.65|1.73|1.7|1.77|1.86|2.06|2.01|2|1.97|1.86|1.69|1.7|2.04|2.09|2.08|1.7|1.31|1.26||1.31|1.2|1.16|1.21|1.25|1.3|1.42|1.4|1.21||1.1|1.14|1.2|1.3|1.3|1.32|1.53|1.61|1.56|1.22|1.27|1.17|1.11|1.16||1.19|1.07|1.1|1.17|1.195|1.22|1.46|1.56|1.18|1.1|1.14|0.967|0.968|1.08|1.13|1.3|1.44|1.55|1.52|1.5|1.43|1.42|1.46|1.59|1.68|1.59|1.68|1.79|1.89|1.92||2.24|2.41|2.34|2.39|2.56|2.66|2.8|2.88|3.08|2.98|2.9|3.08|3.38|3.37|3.44|3.53|3.52|3.4|3.37|3.33|3.12|2.96|2.86|2.81|2.79|2.87|2.93|2.73|2.55|2.56|2.73|2.75|2.86|3.15|2.83|2.77|2.86|2.87||3.01|3.06|3.15|3.19|3.01|3.1|3.29|3.4|3.21|3.12|3.03|2.97|3.08|3.38|3.27|3.16|3.045|3.36|3.1|3.5|3.565|3.71|4.21|4.3||4.48|4.66|5.2|4.86|4.63|4.67|5.18|4.46|4.77|5.23|4.43|4.55|4.62|4.6|4.65||5.1|5.03|5.06|5.06|4.84|4.76|4.98|4.97|5.17|5.27|5.5|5.65|5.45|5.25|5.29|5.53|5.5|5.63|5.72|6.06||6.57|6.52|6.49|6.69|6.9|7.01|7.22|7.47|7.39|7.43|7.26|7.42|7.36|7.86|8.33|8.1|7.42|7.39|6.4|6.64|6.45|6.54|6.48|6.53|6.44|6.55|6.38|6.5|6.73|6.87|6.91|6.87|6.85|6.91|7.17|7.18|7.3|7.35|7.51|7.28|7.18|7.33|7.59|7.47|7.63|7.34|7.33|7.35|7.79|6.87|6.63|6.13|6.26|6.39
01991|1166960|/equities/eargo-inc|R2000GROWTH||1.89|2.3|2.38|2.48|2.21|2.41|2.64|3.13|2.02|1.14|1.13|0.9424|1.01|1|1.37|1.23|1.31|1.23|0.7003|0.73|0.71|0.7053|0.7211|0.7275|0.7573|0.8004|0.8399|0.8385|0.8275|0.8104|0.785|0.7999|0.792|0.83|0.81|0.9|0.8208|0.851|0.8427||0.7567|0.7519|0.8191|0.9721|1.05|1.25|1.18|1.13|1.03||1.05|1.06|1.12|1.11|1.22|1.25|1.39|1.63|1.6|1.55|1.29|1.42|1.37|1.55||1.29|1.28|1.06|1.04|1.17|1.25|1.28|1.35|1.49|1.54|1.28|1.28|1.7|1.76|1.8|2.29|2.55|3.06|3.39|3.64|3.78|3.99|4.34|4.07|3.5|3.57|3.6|3.96|3.84|3.71||3.91|3.9|3.94|4.14|4.54|4.64|4.77|5|5.38|5.6|5.29|5.31|5.47|5.55|5.55|5.72|5.36|5.48|5.07|5.27|4.59|3.99|3.58|3.3|3.54|3.95|4.01|3.67|3.82|3.87|4.015|4.77|4.81|4.81|4.9|4.83|4.74|4.79||4.81|4.97|5.39|5.37|5.12|5.02|5.31|5.48|5.14|5.12|5.07|4.82|4.99|5.15|4.81|4.55|4.31|4.58|4.79|4.89|4.61|4.92|5.15|5.21||5.51|5.46|5.63|5.88|5.79|6.37|7.28|4.56|4.88|5.2|5.1|5.05|4.7|4.85|5.11||5.27|5|4.83|4.6|4.99|4.79|5.05|4.97|5|5.12|5.39|5.63|5.47|4.98|4.7|5.03|4.81|5.18|5.38|5.67||5.87|5.56|5.88|6.27|6.26|6.79|7.18|6.89|7.13|7.2|7.66|8.28|8.45|8.46|8.72|8.98|8.59|8.87|8.8|8.72|8.08|8.27|8.62|7.78|10.21|7.57|7.19|7.1|7.2|7.29|7.29|6.51|6.52|6.55|6.68|6.65|6.53|6.37|6.58|6.73|6.59|6.84|7.19|7.04|6.86|21.67|22.06|21.05|21.97|21.77|21.25|20.65|20.31|20.27
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||4.1|4.18|4.16|4.29|4.24|4.32|4.31|4.33|4.5|4.63|4.55|4.34|4.06|4.01|4|4.25|4.75|4.79|4.93|5.01|5.2|5.07|4.94|5.4|5.95|5.89|6.01|6.17|5.99|5.76|6.18|5.58|5.28|5.26|5.03|5.44|5|4.42|4.05||4.15|4.39|4.08|4.34|4.31|4.3|4.43|4.31|3.93||3.8|3.78|3.89|4.04|4.38|4.07|4.15|3.87|4.13|3.56|4.05|3.26|3.02|3.08||3.36|3.41|3.16|2.89|2.84|2.92|2.93|2.88|2.93|2.86|2.99|2.98|2.98|3.39|2.87|3.11|3.14|3.47|3.41|3.41|3.4|3.41|3.27|3.22|3.41|3.56|3.67|3.78|3.84|4.09||4.56|4.7|4.82|5.06|5.13|5.43|5.58|5.66|6.28|6.75|6.96|6.76|6.46|6.5|6.18|6.17|6.36|6.44|6.4|6.28|6.81|6.3|6.24|6.15|5.78|6.09|6.31|6.24|6.49|6.36|6.52|6.84|6.45|6.95|7.09|7.31|7.08|7.22||7.44|7.54|7.74|7.8|7.63|7.8|7.94|8.01|8.02|8.07|8.05|7.99|8.15|8.22|8.18|8.18|8.14|8.1|8.2|8.23|8.05|8.15|8.25|8.45||8.49|8.53|8.53|8.29|8.08|7.88|8.04|7.9|8.12|8.64|9.02|8.74|8.77|8.76|8.69||9.23|8.62|8.76|8.69|8.84|8.03|8.29|7.85|7.88|8.03|8.32|8.84|8.37|8.16|8.11|8.41|8.36|8.58|8.62|8.5||9.16|9.16|9.18|9.59|9.74|9.89|10.23|10|10.6|10.96|10.63|10.63|11.3|10.74|10.35|10.3|10.2|10.1|10.14|10.13|10.22|10.32|10.44|10.43|10.31|10.41|10.39|10.55|10.3|10.03|10.1|10.67|10.36|10.63|10.34|10.15|10.32|10.43|10.31|10.32|10.22|10.4|10.5|10.81|10.74|10.55|10.52|10.22|11.5|10.38|10.05|10.07|10.02|10.17
01993|1050112|/equities/celcuity|R2000GROWTH||9.92|10|10|10|9.75|10.04|9.84|10|10.05|10.41|10.4|10.64|10.5|10.2|10.45|10.45|10.46|9.9|8.94|8.69|9.08|9.36|9.34|9.2|9.39|9.49|9.55|9.7|9.6|9.25|9.32|9.25|9.2|9.14|9.12|9.43|9.52|9.37|8.96||9.09|9.1|9|8.61|9.01|9.02|9.49|8.88|8.53||8.5|8.19|8.43|8|7.65|7.71|7.61|7.17|7.22|7|7.26|6.84|6.33|6.54||6.54|6.2|6.01|6.1|6.7|5.7|5.62|5.51|5.5|5.66|5.35|5.75|5.74|6.96|6.23|6.44|6.42|6.78|6.24|6.41|6.52|6.91|7.07|7.4|7.54|6.81|7.02|7.47|7.34|7.68||7.99|7.96|7.46|7.52|7.6|8.05|8.75|9.38|10.11|9.16|9.35|8.76|8.45|8.19|8.35|7.96|8.04|8.19|8.19|8.1|8.09|7.93|8.3|8.11|8.81|9.45|10.12|9.21|9.14|9.2|9.52|10.4|10.21|10.1|11.17|10.74|10.12|10.36||10.25|10.97|11.25|11.19|11.01|11.39|13|11.97|11.35|11.34|10.86|10.48|10.26|11.39|11.12|10.32|9.89|10.15|10.72|10.71|11|11.48|11.72|11.54||11.53|11.67|12.33|12.8|12.76|12.67|12.59|12.14|13.16|13.33|13.19|13.07|12.96|12.67|13.08||13.98|14.1|12.6|12.32|12.99|12.79|13.44|11.96|12.75|13.33|13.5|13.91|13.85|13.34|13.01|14.44|14.4|15.1|14.5|15.26||16.5|14.68|15.64|16.07|16.13|17.05|18.34|17.6|17.48|17.25|17.8|17.83|18.85|18.94|18.85|19.35|19.14|19.33|18.1|17.75|17.19|17.81|17.45|17.54|17.58|18.1|17.98|17.64|18.2|18.61|18.86|17.57|17.59|17.12|16.95|16.71|16.79|17.24|17.72|18|18.02|17.35|18.36|18.02|20.5|19.19|19.95|18.82|20.58|20.35|20.34|20.6|21.45|21.18
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||8.38|8.32|8.1|7.74|7.42|7.39|7.56|7.14|6.91|7.1|7.29|7.2|6.89|6.64|6.54|6.47|6.12|6.28|6.56|6.54|6.66|6.59|6.54|6.18|6.31|5.96|6.35|6.6|6.24|5.73|5.52|5.33|5.53|5.53|5.71|5.88|5.9|5.56|5.49||5.98|5.98|6.28|6.81|6.59|6.3|6.41|6.6|7.43||7.25|8.03|8.57|8.83|8.66|9.25|9.46|9.37|9.57|8.87|8.59|8.46|8.52|7.94||7.83|7.39|7.1|6.74|6.94|6.52|6.93|7.49|7.88|7.65|7.44|6.99|7.1|7.01|6.99|8.1|7.89|8.35|8|7.62|7.74|8.1|7.91|7.79|7.97|8.24|8.78|9.26|8.89|9.21||9.4|9.24|9.02|8.97|9.42|8.97|8.51|8.67|8.93|8.78|8.07|8.4|8.47|8.27|8.65|8.23|8.23|8.01|8.17|7.94|7.9|7.61|7.63|7.6|8.01|8.37|8.45|8.46|8.84|8.58|8.39|8.6|8.64|8.78|8.31|8.29|7.88|7.7||7.67|7.86|7.94|8.02|8.21|8.33|7.9|7.81|7.46|7.73|8.13|8.14|8.17|8.34|7.81|7.97|7.91|7.97|8.22|7.53|7.24|7.25|7.41|7.25||7.59|7.26|7.34|7.23|6.82|6.96|7.09|6.74|7.12|6.45|5.98|6.05|6.26|6.28|6.48||6.17|6.25|6.13|5.8|5.81|6.08|6.27|6.23|6.41|6.84|6.77|6.82|6.72|6.15|5.68|5.84|5.75|6.23|6.35|6.19||7.18|7.17|6.73|6.64|7.1|7.06|7.22|7.28|7.18|7.29|7.28|7.8|7.85|7.65|7.51|7.5|7.51|7.5|7.2|7.36|7.33|7.75|7.47|7.2|6.66|6.91|6.79|6.76|6.82|7.06|7|7.11|7.17|7.16|7.09|6.8|7.18|7.24|7.02|6.7|6.74|6.37|6.38|5.82|5.89|5.66|5.4|5.29|5.57|5.62|5.72|5.32|5.51|5.24
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||5.12|5.64|5.65|5.32|5.24|5.7|6.36|6.91|7.27|7.37|6.95|6.8|6.65|6.46|6.55|6.38|6.12|5.86|5.54|5.14|5.64|5.84|5.97|5.98|6.2|6.02|6.43|6.47|6.08|5.6|5.85|5.98|5.9|5.5|5.53|5.9|5.95|5.51|5.15||4.75|4.62|4.6|4.78|4.83|5.11|5.29|4.83|4.7||4.68|4.21|4.97|4.88|4.9|5.48|5.76|6.19|6.17|5.94|6.01|5.88|5.85|6.005||6|7.93|8.45|8.09|7.82|7.27|7.13|7.09|7.47|6.87|6.32|6.19|5.85|6.21|6.03|6.52|6.88|7.33|7.31|7.5|7.07|7.65|8.14|8|8.4|8.4|8.43|8.93|8.9|8.82||9.22|9.84|9.32|9.09|9.42|9.99|10.63|10.69|11|11.15|10.75|11.67|11.97|11.03|11.1|11.42|10.83|10.92|10.57|11.23|10.64|10.53|9.88|9.57|9.9|10.05|9.61|8.88|8.48|8.62|9.67|10.33|10.22|10.73|10.8|10.34|9.44|10.18||10.63|11.85|12.75|12.47|11.74|11.94|11.74|11.61|11.34|11.89|11.51|11.22|11.63|12.21|11.61|10.94|10.47|10.83|11.87|13.41|12.7|12.73|12.68|12.61||13.85|13.56|13.91|14.36|14.07|14.38|15.255|16.01|17.3|18.1|17.11|16.77|16.54|16.76|16.31||16.13|15.38|15.37|15.62|16.05|16.55|18.41|17.61|19.43|19.89|21.33|22.26|22.33|19.81|19.94|21.88|21.69|21.98|21.8|20.37||19.86|17.34|19.3|22.24|22.31|21.49|22.15|20.95|20.68|22.25|20.87|21.5|22.5|21.84|21.59|21.5|21.59|21.42|20.37|19.97|19.03|19.21|18.35|18.21|18.13|18.02|18.11|17.92|17.92|18.13|18.22|18.1|17.72|17.95|18.13|17.57|18.01|18.24|19.12|17.875|20.25|23.08|23.28|23.09|21.76|21.5|20.98|20.32|19.76|18.57|19.23|16.5|18.05|18.67
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||9.61|10.42|10.38|10.75|10.28|10.2|10.02|9.83|10.74|10.2|15.65|14.92|15.79|14.82|15.55|15.74|15.65|15.41|14.79|14.5|14.92|15|15.67|15.21|14.84|14.89|15.39|15.47|15.36|14.9|15.5|15.3|15.55|15.26|14.69|15.43|14.52|14.71|14.4||14.32|13.8|13.88|13.09|13.61|13.88|13.82|13.15|12.91||12.37|11.94|12.24|11.41|10.49|11.39|12.29|12.64|12.68|11.83|11.9|11.06|10.5|11.15||10.8|10.43|10.34|10.31|10.74|11|10.51|10.37|11.43|10.43|10.47|10.12|9.36|9.32|8.28|9.12|9.63|9.8|9.65|9.82|9.59|9.44|9.37|9.75|11.31|10.69|10.6|10.63|10.62|10.46||10.82|11.13|10.69|10.78|11.3|11.31|11.88|11.8|12.11|11.4|11.19|11.18|11.79|11.19|11.44|11.68|11.62|11.96|11.65|12.63|12.53|11.9|11.89|12.17|12.8|13.4|12.79|12.19|12.18|12.07|12.78|12.97|12.86|13.2|13.63|14|13.55|13.87||13.62|13.89|14.57|14.99|14.72|15.21|15.75|16.59|16.03|15.99|15.57|15.55|16.2|17.1|16.57|15.54|15.21|15.72|16.15|16.61|15.26|15.54|16.28|16.24||17.82|17.16|17.37|17.84|17.29|17.97|19.92|20.22|22.31|24.02|23.64|23.52|23.33|23.05|23.29||23.37|23.29|22.89|21.92|21.77|20.98|22.09|21.55|22.66|21.84|22.2|23.54|22.54|20.95|22.06|22.51|21.37|22|22.33|23.81||24|24.02|24.41|23.22|23.44|23.68|23.92|23.37|23.03|22.56|22.68|23.1|23.63|23.58|23.77|24.41|22.6|22.3|21.44|22.59|21.58|22.1|22.01|22.92|22.68|22.57|22.86|23.05|23.13|24.24|24.27|25.25|25.84|25.58|25.36|25.85|26.74|26.88|25.54|25.49|24.89|25.98|26.47|25.38|24.76|27.08|27.02|26.25|26.86|25.94|26.1|25.2|26.18|26.58
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||84.25|84.98|83.23|83.11|83.37|84.06|91.11|91.64|91.91|95.69|93.21|92.76|92.85|89.8|87.3|84.88|84.53|86.16|85.95|87.51|84.44|79.48|74|72.2|72.22|74.63|76.79|78.19|77.6|77.45|77.19|77.34|77.14|73.42|72.46|72.29|54.1|50.41|53||50.36|49.53|47.58|48.41|50.07|49.69|46.19|43.51|41.95||40.92|38.99|41.61|39.65|39.32|40.93|44|43.87|43.09|41.41|38.54|40.14|36.39|37.69||37.92|35.59|33.84|32.36|34|32.1|33.85|32.93|35.61|34.03|36.99|35.52|35.83|37.83|38.04|41.61|41.85|44.18|44.09|48.39|50.18|52.39|49.34|47.98|53.08|54.03|55.37|57.5|56.23|55.88||55.59|53.82|51.3|50.72|51.65|58.69|54.69|56.67|57.38|55.95|55.15|55.11|57.23|54.25|51.79|54.23|51.36|53.89|52.16|54.74|52.53|52.24|48.98|46.99|49.53|50.4|48.55|45.21|44.27|48.8|49.18|52.46|51.31|52.7|51.68|51.41|46.765|49.78||51.31|52.65|52.69|51.2|49.06|49.06|51.18|51.25|48.26|46.72|45.43|43.22|43.95|45.87|46.15|42.86|40.13|42.51|43.78|45.16|45.84|46.95|49.84|50.85||54.97|54.63|56.36|58.63|55.35|55.68|70|71.78|76.36|79.29|80.84|79.12|77.06|77.58|78.57||77.97|77.56|73.24|67.71|64.98|62.78|68.34|64.81|65.98|67.43|66.99|70.97|66.01|62.31|58.8|63.83|58.43|63.6|63.3|65.29||65.49|69.48|69.11|71.34|71.47|79.91|75.68|70.66|70.94|54.5|52.08|49.87|49.94|49.47|46.17|45.28|45.06|45.47|42.58|42.1|41.55|41.48|43.91|45.17|44.51|45.23|46.45|46.45|45.75|48.09|45.91|45.81|46.31|46.14|44.4|44.27|44.51|44.26|47.35|43.68|43.37|45.59|47.68|47.92|45.1|43.59|43.55|44.45|45.19|46.48|45.83|43.72|45.3|45.93
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||36.72|37.88|37.71|37.51|37.92|38.44|39|38.53|39.83|38.81|38.54|38.28|38.78|37.99|39.15|39.19|41.09|41.23|40.96|41.27|41|39.94|40.24|39.09|40.01|39.87|40.33|40.11|40.23|39.53|39.71|38.26|37.99|38.41|37.11|37.92|38.12|37.63|39.37||39.35|37.37|38.04|38.67|39.3|39.25|38.38|38.03|38.01||39.65|37.7|40|39.67|39.23|41.34|43.26|43.96|46.12|46.51|47.13|48.43|47.4|47.58||47.36|46.84|45.66|44.85|45.65|44.2|43.29|43.2|44.04|43.48|43.12|42.37|43.31|43.92|45.73|46.21|48.23|47.39|45.23|43.97|43.05|44.24|43.09|43.37|45.52|45.28|45.89|48.77|48.67|47.84||47.98|47.97|47.47|47.46|47.05|46.57|47.25|47.3|47.62|48.51|48.57|48|48.52|47.25|47.33|47.03|46.62|47.34|45.9|46.51|45.67|45.95|45.01|44.82|44.33|44.79|47.83|46.29|47.36|49.45|51.99|51.54|50.13|51.33|52.41|49.9|51.22|52.47||53.31|52.53|53.92|54.05|52.92|51.87|53.89|52.02|51.04|50.55|49.53|49.36|50.08|51.36|50.76|48.75|49.39|51.06|52.1|50.98|50.84|51.33|52.11|52.68||54.43|55.34|54.35|54.92|55.04|55.88|56.61|55.61|56.56|57.4|57.46|56.51|58.11|58.07|57.73||57.2|56.65|55.95|53.51|54.31|54.19|54.48|54.11|54.29|55.77|56.71|58.32|57.53|55.51|54.92|56.1|54.3|56.56|58.21|60.22||62.29|61.78|62.75|61.44|61.74|61.5|61.24|60.54|59.2|60.02|60.78|60.33|57.95|59.5|57.8|58.55|53|52.05|51.08|50.72|51.14|54.05|55.85|54.16|55.67|58.71|57.81|58.27|57.85|55.86|56.39|57.75|57.24|56.47|57.95|57.41|57.86|57.51|56.98|58.18|58.75|62.76|63.69|61.39|60.31|58.95|57.14|56.08|60.83|61.28|59.98|60.7|59.79|57.91
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||2.62|2.82|2.85|2.94|3.05|3.25|3.41|3.38|3.74|4.26|4.45|4.72|4.76|4.5|4.76|4.85|4.96|4.8|4.73|4.61|4.74|4.88|4.92|4.85|4.86|4.89|5.04|4.76|4.68|4.55|4.67|4.49|4.45|4.44|4.4|4.41|4.2|4.14|3.93||3.89|3.83|3.82|3.77|3.92|3.83|3.92|3.76|3.59||3.87|3.79|4.15|4.25|4.42|4.43|4.66|4.65|4.69|4.4|4.5|4.63|4.3|4.63||4.17|4.05|4|3.89|3.98|3.92|3.97|3.7|3.79|4|4|3.91|3.63|3.95|3.89|3.77|4.05|4.34|4.28|3.85|3.83|3.64|3.4|3.39|3.5|3.64|3.86|4|4.06|4.17||4.48|4.49|4.5|4.54|4.47|4.48|4.36|4.5|4.6|4.6|4.75|4.7|4.67|4.56|4.4|4.35|4.3|4.61|4.71|4.85|4.81|4.72|4.58|4.52|4.52|4.62|4.72|4.69|4.69|4.75|4.74|4.91|4.72|4.74|4.84|4.83|4.56|4.55||4.67|4.74|4.85|4.84|4.61|4.69|4.98|5.06|4.95|5.08|5.15|5.06|5.24|5.4|5.46|5.35|5.14|5.27|5.19|5.51|5.45|5.94|6.01|6.07||6.36|6.3|6.51|6.72|6.67|6.46|6.48|6.68|6.94|7.26|6.93|7.01|7.03|6.95|6.89||6.98|7.26|7.31|7.47|7.15|6.99|6.74|6.79|7.05|6.86|7.28|7.68|7.68|7.59|7.47|8.01|8.36|8.66|8.86|8.74||8.51|8.24|8.64|8.7|8.35|8.32|8.38|8.94|9.11|9.26|9.09|9.23|9.36|9.07|9.37|9.39|9.37|9.5|9.46|9.45|9.21|9.83|9.98|10.11|10.06|10.02|9.62|9.44|9.14|9.7|9.82|9.98|9.6|9.69|9.95|9.99|10.11|10.03|10.69|11.03|11.65|11.39|11.99|11.71|11.81|11.68|11.54|11.43|11.76|11.9|11.33|10.92|11.24|11.33
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||2.38|2.49|2.45|2.46|2.49|2.66|2.82|3.16|3.32|3.21|3|2.91|2.92|2.56|2.98|2.75|2.73|2.5|2.41|2.35|2.28|2.34|2.34|2.28|2.37|2.42|2.65|2.7|2.53|2.46|2.49|2.5|2.53|2.48|2.33|2.54|2.51|2.4|2.54||2.18|2.16|2.2|2.34|2.49|2.59|2.78|2.69|2.59||2.6|2.41|2.58|2.56|2.5|2.71|2.9|3.16|3.01|2.98|3.06|3.13|3.04|3.23||3.35|3.28|3.2|2.99|3.15|3.13|3.35|3.46|3.64|3.48|3.12|2.96|2.85|3.56|3.99|4.32|4.93|5.29|5.4|5.63|5.13|5.05|5.29|5.31|5.11|4.39|4.69|4.65|5.85|6.55||5.53|5.65|5|4.04|4.67|3.85|3.41|3.65|3.42|2.33|2.43|2.5|2.74|2.56|2.42|2.62|2.67|2.62|2.39|2.47|2.32|2.35|2.25|2.14|2.34|2.56|2.69|2.41|2.45|2.23|2.49|2.7|2.91|2.99|3.07|3.06|2.91|3.08||3.32|3.5|3.82|3.55|3.4|3.47|3.51|3.71|3.38|3.34|3.26|3.17|3.37|3.47|3.24|2.78|2.61|2.82|3.04|2.85|2.88|3.2|3.32|3.52||3.65|3.84|3.66|3.81|3.75|3.85|3.56|3.83|4.15|4.21|4.11|4.24|3.81|4.02|4.21||4.53|4.27|4.37|4.18|4.52|4.4|4.65|4.57|4.68|4.79|5.14|5.55|5.47|4.59|4.09|4.57|4.36|4.88|5.19|5.48||5.41|4.99|5.37|5.6|5.62|5.75|6.09|6.44|6.52|6.34|6.22|7.01|6.23|5.96|6.07|6.29|5.98|6.35|6.39|6.85|6.43|6.67|7.14|7.49|8.7|9.35|9.1|8.19|8.14|8.13|8.39|8.08|8.31|7.75|8.31|8.44|9.75|9.52|10.49|10.83|9.96|11.37|12.45|12.96|12|16.72|13|11.73|11.06|9.96|11.25|10.96|17.98|11.8
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||10.7|10.1|10.36|8.78|9.24|11.03|18.55|23.08|20.65|16|12.95|10.63|10.51|9.79|11.41|8.16|6.15|6.07|5.79|5.77|5.03|4.84|4.68|4.6|5.04|5.11|5.81|5.59|5.25|4.96|4.96|4.73|5.08|5.04|4.8|5.09|5.44|4.47|4.64||4.71|4.97|4.99|6.53|6.75|7|7.13|6.57|6.7||6.68|6.13|6.61|6.945|6.47|7.12|7.36|8.15|8.42|8.1|8.1|8.43|8.38|8.65||9.23|8.54|8.18|7.81|8.33|8.7|9.66|8.895|9.76|9.4|9.64|9.4|9.22|10.11|10.97|12.07|12.76|14.22|14.04|13.72|13.61|14.75|14.67|15.61|17.28|17.46|16.34|16.38|16.87|16.93||17.325|17.76|17.97|19.27|19.48|19.87|21.65|21.81|22.82|22.84|22.53|22.745|27.23|26.32|22.59|22.1|22.02|23.52|23|22.07|21.87|21.32|20.38|19.21|19.99|20.96|22.53|22.86|21.71|16.18|16.75|17.23|16.67|16.89|16.17|15.37|13.16|13.69||15.01|15.07|16.11|16.66|15.53|15.69|16.1|17.01|16.65|16.27|16.19|15.88|17.04|17.08|16.24|15.53|13.83|14.15|15.05|14.04|12.96|13.43|13.7|14.06||15.46|15.1|13.82|13.12|13.01|13.8|14.43|13.365|14.99|15.16|14.58|14.93|14.92|15.11|16.04||15.98|15.63|15.77|15.12|15.98|15.53|16.3|16.4|16.56|17.71|19.13|19.22|19.14|18.58|17.86|18.15|17.11|18.33|20.19|20.9||22.29|22.27|24.01|23.25|22.9|22.87|22.56|21.58|22.54|23.08|21.79|21.59|21.67|22.57|20.17|19.3|16.75|15.28|14.04|14.39|13.67|14.13|14.46|14.31|14.29|14.28|14.5|14.72|13.99|14.42|14.44|14.45|14.59|14.85|15.5|14.42|15.03|15.7|16.58|17.275|22.2|22.87|23.77|22.95|23.46|23.47|23.12|23.62|24.14|23.46|24.01|23.83|24.21|24.44
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||3.1|3.29|3.24|3.18|3.09|3.05|3.19|3.19|3.27|3.45|3.51|3.55|3.57|3.65|3.49|3.84|3.27|3.11|2.95|2.91|2.93|2.95|3.05|3.01|3.13|3.22|3.21|3.21|3.3|3.18|3.15|3.19|3.13|3|2.79|2.93|2.83|2.78|2.66||2.78|2.85|2.85|2.78|2.89|2.85|2.9|2.92|2.77||2.67|2.64|3.05|2.9|2.63|2.59|2.75|2.58|2.68|2.39|2.34|1.98|1.87|1.94||2.07|1.96|1.91|1.84|1.92|2|1.99|1.94|2|1.88|1.83|1.75|1.64|1.82|1.68|1.985|2.24|2.46|2.4|2.31|2.36|2.51|2.5|2.65|2.8|2.72|2.72|2.77|2.8|2.8||2.83|2.88|2.71|2.83|3.03|3.12|3.21|3.3|3.18|2.98|2.88|2.85|2.92|2.73|2.8|2.91|3.02|3.15|3.09|3.24|3.18|2.97|2.72|2.46|2.63|2.9|2.97|2.79|2.43|2.52|2.33|2.22|2.35|2.3|2.26|2.2|2.17|2.13||2.2|2.18|2.31|2.31|2.15|2.18|2.34|2.44|2.36|2.43|2.42|2.4|2.48|2.61|2.46|2.28|2.25|2.33|2.51|2.43|2.4|2.52|2.6|2.52||2.78|2.59|2.62|2.74|2.71|2.79|2.76|2.9|3.06|3.19|3.04|3.18|3.09|3.12|3.3||3.46|3.33|3.38|3.47|3.58|3.21|3.01|2.9|2.94|2.85|3.13|3.29|3.08|2.96|2.99|3.01|3|3.1|3.08|3.225||3.48|3.18|3.18|3.42|3.37|3.51|3.58|3.68|3.72|3.5|3.6|3.8|3.98|4.01|6.39|6.58|6.13|5.71|5.1|5.21|5.23|5.35|5.27|5.69|5.89|5.91|5.93|5.92|6.05|6.2|6.22|6.28|6.24|6.12|6.24|6.43|6.21|6.27|6.47|7.01|7.03|7.3|7.12|6.82|6.84|6.63|6.7|6.64|6.9|6.95|6.96|6.8|7.1|7.14
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||61.98|64.23|67.96|68.16|68.26|70.53|70.21|69.75|70|70.46|67.99|66.49|67.89|68.27|71.27|70.96|68.09|64.59|60.06|59.68|55.15|49.7|49.81|50.12|48.95|48.29|49.26|51.27|50.97|49.3|51.31|50.28|51.66|51.06|49.61|52.76|51.89|51.35|52.68||49.63|47.27|46.91|44.55|45.24|45.01|45.67|41.49|40.3||40.75|39.8|40|40.02|39.7|40.86|43.85|43.43|43.49|41.47|43.32|41.52|40.22|39.93||39.47|38.13|38.72|39.23|42.47|41.87|44.01|45.97|49.03|48.77|49.88|50.43|51.5|56.38|52.93|57.46|59.58|62.38|62.95|64.16|64.4|67.04|66.1|65.67|70|68.99|70.18|75.79|72.7|70.5||74.25|75.09|73.91|73.5|74.76|76.93|76.06|73.19|73.88|71.77|71.18|69.22|70.2|67.92|66.92|67.77|66.46|68.24|66.46|70.54|68.82|67.29|65.62|64.39|65|65.48|70.23|68|67.51|67.04|68.22|69.85|69.77|70.42|70.44|68.11|65.76|65.25||64.39|62.33|60.89|62.21|60.96|64.14|64.74|64.79|61.18|63.01|61.34|58.53|58.66|59.86|59.42|58.7|56.06|57.29|58.59|58.41|56.49|57.09|58.71|57.55||60|61.98|69.35|70.58|70.65|68.78|72.04|69.38|70.16|74.11|74.78|74.57|74.28|75.01|75.57||76.36|77.36|77.39|78.97|74.94|72.16|73|69.49|72.6|69.88|71.5|74.81|77.66|75.07|82.67|84.18|84.24|88.28|87.57|91.89||86.89|86.5|75.18|75.33|92.58|92.21|91.96|89.88|91.24|90.98|89.68|94.36|94.24|97.37|87.64|88.58|86.18|85.03|85.85|83.45|80.02|75.28|75.67|73.97|72.12|72|69.78|68.76|71.47|71.25|69.64|71.53|70.83|70.1|67.69|61.2|60.52|60.19|60.96|56.81|56.11|56.63|57.3|56|55.39|54.1|56.38|57|58.43|58.1|58.65|57.91|57.28|56.07
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||37.52|38.38|38.56|38.77|38.27|40.18|40.41|40.63|40.63|41.03|39.85|38.04|38.52|36.38|35.82|36.68|34.24|36|38.66|37.7|36.28|36.84|44.05|43.67|42.91|42.54|42.52|41.25|41.11|39.6|40.39|39.32|39.08|39.17|39.37|39.98|39.94|39.54|39.93||40.23|39.65|39.01|39.34|39.81|39.4|37.56|36.88|37.74||35.64|35.98|38.38|37.91|37.34|39.57|40.92|41.1|41.89|41.37|40.64|41.6|40.87|40.37||40.42|40.05|39.16|38.8|38.71|38.33|38.5|38.68|40.67|39.52|39.52|39.49|38.99|39.29|40.07|41.3|41.49|43.34|41.57|42.15|42.89|44.87|48.62|48.48|49.73|49.59|52.27|52.99|53.14|52.21||51.88|52|51.53|50.88|51.62|51.61|51.11|52.62|52.33|52.49|53.33|52.85|52.92|54.22|54.86|54.59|53.35|55.17|55.25|56.06|54.13|54.65|53.36|52.61|51.16|51.64|50.49|50.68|50.66|51.21|50.57|50.81|49.89|49.21|50.34|48.98|49.48|49.49||49.5|49.32|51.09|51.61|50.8|50.51|51.31|52.29|50.9|50.07|48.69|48.89|49.35|49.83|50.32|48.75|48.13|49.92|50.9|52.83|52.08|52.48|54.66|55.72||58.1|58.19|57.83|57.32|57.4|57.97|59.47|59.12|61.5|61.74|64.44|64.49|65.91|64.99|63.8||62.66|63.08|60.89|59.24|59.42|58.33|57.53|55.63|56.16|56.23|55.44|57.54|55.46|54.51|53.26|53.88|52.07|51.74|51.15|52.95||53.86|54.12|52.64|51.76|51.74|51.86|51.57|50.47|50.42|49.97|48.78|49.49|49.87|49|48.44|48.3|48.62|50.78|51.45|50.22|43.96|44.37|43.97|44.23|44.24|43.99|44.15|45.02|44.16|44.95|45.25|45.62|45.57|45.66|45.67|45.17|45.02|44.64|45.16|44.59|44.78|44.47|44.95|44.2|43.9|43.42|42.65|44.91|45.76|46|45.27|45.17|45.58|46.1
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||3.62|3.78|3.61|3.62|3.69|3.91|4.13|4.28|4.45|4.39|3.93|3.84|3.83|3.65|3.97|3.58|3.48|3.55|3.42|3.37|3.34|3.35|3.29|3.2|3.65|3.7|3.99|3.86|3.77|3.22|3.29|3.39|3.41|3.25|3.08|3.28|3.33|3.24|3.29||3.05|2.92|2.93|2.98|3.18|3.35|3.06|2.81|2.73||2.66|2.56|2.71|2.67|2.69|2.88|2.99|3.3|3.23|3.3|3.26|3.4|3.28|3.44||3.49|3.34|3|3.01|3.15|3.22|3.14|3.17|3.57|3.43|3.17|2.93|2.85|3.31|3.53|3.67|3.85|4.3|4.14|4.02|3.96|4.06|4.07|4.06|4.32|4.18|4.18|4.32|4.52|4.37||4.52|4.62|4.52|4.6|4.62|4.68|4.72|4.89|5.05|4.94|5.21|5.26|5.27|4.9|4.68|6.04|5.96|6.14|5.96|5.89|5.65|5.52|5.2|5.02|5.22|5.44|5.58|5.24|5.18|5.44|5.85|5.88|5.77|5.78|5.71|5.54|5.36|5.38||5.56|5.78|5.99|6.06|5.71|5.84|6.02|6.14|6|5.93|5.92|6.13|6.63|6.78|6.49|5.94|5.83|6.14|6.13|6.05|5.95|6.32|6.51|6.46||6.83|6.83|7.13|7.45|7.03|7.1|7.22|7.4|7.79|8.24|8.09|8|7.73|7.86|8.12||8.07|8.11|8.02|7.47|7.51|7.51|7.86|7.81|7.85|7.96|8.18|8.48|8.4|8.04|7.8|8.16|8.1|8.54|8.53|8.39||8.58|7.96|8.11|8.45|8.67|8.86|9.95|9.53|10.1|9.81|8.9|8.94|9.21|9.04|9.21|10.09|9.5|9.24|9.15|8.89|8.99|9.47|9.5|9.38|9.56|9.52|9.37|9.14|9.24|9.39|9.48|9.22|9.33|9.55|9.55|9.52|9.66|9.76|10.22|10.38|10.49|10.74|10.82|10.83|11.45|10.91|10.73|10.15|10.72|10.61|10.55|10.59|10.94|10.26
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||87.05|89.72|88.49|89.14|92.21|94.8|102.15|100.99|100.91|99.82|99.65|98.67|97.55|97.73|96.14|94.97|95.14|95.75|95.42|96.44|96.67|95.41|93.76|92.32|92.04|93.13|93.58|92.2|90.94|88.26|89.13|87.74|87.77|87.22|88.64|87.94|87.48|86.88|86.68||86.49|85.44|84.98|85.24|86.35|84.9|83.52|83.78|82.24||80.84|81.07|84.26|82.37|84.97|85.99|85.74|86.24|86.73|85.98|84.53|85.04|83.37|83.92||84.52|82.85|81.43|82.16|82.6|80.3|80.94|82.59|83.86|81.6|81.21|79.88|78.55|78.45|79.27|80.76|79.34|81.18|78.62|78.29|79.1|76.88|77.39|77.55|79.53|79.49|81.14|81.31|80.78|79.98||80.78|81.26|81.08|80.58|80.64|82.01|81.55|81.66|83.79|85.21|85.12|85.55|86.09|83.32|84.32|83.31|83.97|86.3|85.33|85.24|84.03|82.92|83.49|80.91|80.34|80.42|80.5|80.07|82.18|81.74|81.49|81.23|79.67|80.67|80.37|79.63|78.24|80.37||80.74|80.36|81.05|81.95|80.27|80.08|80.94|83.07|82.05|79.64|79.03|80.1|82.55|83.12|82.94|81.91|81.84|83.65|85.26|88.02|86.59|86.51|87.67|88.16||89.67|88.8|89.2|90.7|91.48|91.25|93.66|94.12|94.4|93.71|93.2|93.23|93.17|92.55|92.76||92.28|92.02|91.86|90.35|90.68|91.57|93.71|92.13|91.94|92.84|92.47|93.2|92.92|92.99|89|89.87|88.46|90.93|90.5|91.21||93.55|94.43|94.95|95.16|95.12|97.45|97.25|96.43|95.51|95.62|95.45|95.15|95.14|95.96|93.96|93.65|92.76|92.16|93.11|94.11|94.78|94.12|94.9|95.05|95.58|94.78|94.48|94.16|94.9|95.33|94.75|95.56|95.69|97.23|96.25|96.06|95.74|95.87|95.96|94.8|95.09|94.71|95.23|94.08|93.76|92.71|91.27|92.8|93.19|92.85|93.18|93.3|94.44|95.01
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||15.73|16.57|16.82|17.31|16.45|18.39|19.09|19.25|19.5|19.46|18.36|17.15|16.63|15|15.76|16.2|15.37|14.49|14.59|14.96|16.1|16.8|17.88|18.04|17.83|17.57|18.7|18.06|17.24|15.56|16.53|16.07|15.78|15.32|15.2|16.52|15.97|15.23|14.94||14.15|13.39|12.51|12.71|12.75|13.01|12.83|12.38|12.53||12.33|11.81|12.72|12.75|13.7|14.35|14.96|15.64|16.35|16.59|16.74|15.56|15.65|16.16||16.34|15.33|14.48|15.14|15.04|13.98|13.66|14.71|16.16|15.12|14.32|13.47|13.26|14.57|14.41|15.31|16.49|17.07|15.93|16.77|16.35|19.24|19.12|18.15|20.03|17.85|17.81|18.59|18|17.7||17.99|17.96|17.45|18.15|19.12|20.12|20.27|20.5|20.92|19.77|19.27|21.46|21.65|20.34|21.35|19.12|18.44|18.31|17.99|19.94|19.94|19.88|20.07|19.81|23.47|23.43|22.78|21.97|21.68|21.76|21.92|23.38|23.24|23.55|23.43|22.66|21.09|21.82||21.96|23.61|23.98|24.06|22.26|23.95|22.95|22.44|20.64|21|20.01|19.79|19.99|19.96|20.22|18.87|17|17.27|16.97|17.52|17.71|17.84|17.42|17.54||18.48|19.95|19.92|20.01|19.93|19.82|20.03|19.68|25|24.83|23.71|23.41|23.68|25.33|23.74||22.89|21.61|23.15|22.2|23.02|20.53|20.05|18.12|18.73|20|20|18.98|17.8|16.22|20.43|22.61|22.14|22.37|23.16|23.5||23.62|22.63|23.33|23.8|21.86|22.76|22.2|22.06|24.96|23.85|21.81|22.45|24.37|26.22|24.61|24.65|27.39|27.18|26.62|27.68|27.3|29.69|27.07|26.21|26.34|25.31|25.02|23.51|24.95|24.67|22.51|22.17|22.03|22.1|23.28|22.46|22.64|22.48|21.46|20.03|19.11|20.59|20.68|19.56|18.91|19.1|18.73|18.64|21.97|23.94|27.35|28.01|25.26|25.46
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||3.63|3.73|3.73|3.8|3.8|3.79|3.81|3.83|4|4.05|4.24|4.36|4.42|4.34|4.3|4.39|4.47|5.01|5.2|5.02|5.06|5.23|5.26|5.15|5.12|5.06|5.21|5.23|5.25|5.08|5.1|4.91|4.84|4.96|5.49|5.61|5.76|5.74|5.54||5.49|5.49|5.64|5.95|6.13|5.85|5.96|5.78|5.46||5.43|5.26|5.45|5.23|4.93|5.09|5.25|5.42|5.49|5.33|5.23|5.13|5.16|5||5.38|5.13|5.05|5.03|4.99|4.75|4.72|4.62|4.95|4.8|4.88|4.48|4.16|4.61|4.12|4.45|4.36|4.57|4.47|4.56|4.43|4.31|4.45|4.49|4.62|4.42|4.49|4.54|4.7|4.58||4.77|4.81|4.7|4.74|4.87|4.78|4.82|4.63|4.84|4.72|4.68|4.64|4.66|4.38|4.6|4.25|4.15|4.08|3.98|3.98|3.61|3.69|3.56|3.44|4.9|4.95|5|4.81|4.56|4.29|3.79|3.79|3.75|3.76|3.92|4.01|3.78|3.77||4.28|4.43|4.65|4.35|4.09|4.12|4.13|4.12|4.02|3.9|3.95|3.95|4.03|4.01|4.03|3.77|3.63|3.77|4.05|4.05|3.97|4.01|3.98|4||3.97|3.88|3.99|4.17|4.05|4.03|4.18|4.15|4.26|4.49|4.43|4.31|4.22|4.4|4.42||4.42|4.29|4.19|4.22|4.17|4.13|4.45|4.35|4.23|4.11|4.16|4.44|4.52|4.37|4.25|4.28|3.96|4.04|4.28|4.35||4.39|4.29|4.67|3.52|3.75|4.26|4.25|4.21|4.11|4.11|3.76|3.51|3.95|3.96|4.45|4.76|4.44|4.54|4.31|4.36|4.33|4.74|4.88|5.07|5.1|5.06|5.08|4.8|4.64|4.78|4.88|4.8|4.81|5.05|5.11|5.09|5.18|5.45|5.6|5.63|5.54|5.6|5.87|5.92|6.09|5.94|5.81|5.76|6.37|6.06|5.91|5.89|6.29|6.28
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||2.74|2.71|2.34|2.34|2.15|2.11|2.27|2.23|2.44|2.02|2.15|1.93|2.05|1.77|1.87|1.82|1.82|1.7|1.73|1.55|1.97|1.85|1.35|3.51|3.75|3.87|4.09|4.06|3.8|3.64|3.58|3.51|3.56|3.58|3.52|3.71|3.73|3.73|3.84||3.95|3.93|4.06|4.49|4.71|5.03|4.77|4.45|4.59||4.41|4.31|4.67|4.61|4.68|5.23|5.67|6|6|6.1|6.48|6.42|6.07|6.36||6.28|5.92|5.46|5.21|5.39|5.51|5.96|6.41|7.19|6.91|6.52|6.52|6.31|6.61|7.03|7.58|8.01|8.87|8.72|8.85|8.79|9.12|8.97|9.28|9.94|9.92|10.27|10.68|10.59|10.32||10.47|10.7|10.54|10.54|10.6|10.7|10.74|10.96|11.05|10.99|10.7|10.59|11.03|11.02|11.18|11.65|12.13|12.17|12.34|13.1|13.46|12.85|13.01|13.02|13.99|14.59|14.28|14.18|13.6|14.52|14.85|15.3|15.1|15.38|15.37|14.6|14.18|14.7||14.99|14.99|15.49|15.25|13.99|14.18|14.44|14.07|13.41|12.51|12.07|11.77|12.09|12.5|12.51|12.19|11.49|11.78|11.91|11.51|12.19|12.3|12.05|11.77||12.39|12.16|12.58|12.39|11.16|11.04|11.23|11.79|11.71|10.96|10.89|10.65|10.29|10.69|11.16||11.07|11.27|11.03|10.49|10.71|9.62|10.85|10.95|10.7|11.36|11.99|12.19|11.68|10.88|10.05|10.23|9.39|10.64|10.64|9.78||10.39|10.49|11.08|10.9|10.32|10.68|10.83|11.72|12.98|16.01|14.92|16.08|16.29|16.01|15.61|15.19|15.18|14.74|13.73|13.42|13.27|13.87|13.34|13.16|13.36|13.22|13.59|13.11|13.01|13.28|13.58|13.82|14.02|13.43|14.05|15.43|15.89|15.73|15.4|14.96|14.35|14.1|14.42|13.86|13.86|13.38|13.06|12.84|14|15.17|14.4|14.25|14.44|14.07
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||8.61|8.92|9.3|9.01|8.86|9|9.11|9.02|9.63|9.94|10.03|9.16|8.71|8.24|9.47|9.27|9|8.96|9.23|8.48|9.07|9.15|10.74|10.63|10.55|10.57|11.66|12.03|11.08|9.72|10.25|10.15|10.35|10.26|10.66|11.73|12.16|11.61|10.59||10.11|9.67|9.79|9.57|10.06|10.24|9.51|8.52|7.68||6.89|6.15|7.66|7.24|6.89|7.35|7.8|8.32|8.64|8.19|7.69|7.4|7.23|7.74||8.1|7.78|7.46|7.78|8.04|8.35|8.17|8.17|8.59|7.63|8.19|7.73|7.91|9.42|9.91|11.57|11.9|12.24|12|11.95|10.9|11.14|11.66|12.11|12.85|12.5|12.75|13.28|13.01|13.15||13.67|13.87|12.74|12.73|12.91|13.05|13.66|14.09|14.99|14.72|14.02|13.55|12.68|10.9|11.22|11.64|11.5|11.855|12.55|13.97|13.56|13|13.96|13.28|14.28|14.32|14.94|14.14|14.45|13.04|13.16|13.85|13.41|14.34|15.08|14.67|13.48|13.8||13.6|14.21|14.5|14.48|12.91|13.05|13.95|15.09|13.78|13.8|12.87|12.53|13.27|13.26|12.66|10.73|10.36|10.96|11.34|12.58|12.8|13.95|14.28|14.07||15|15.15|16.48|17.37|17.02|17.05|16.85|15.63|20.2|20.41|20.42|20.9|19.55|20.13|20.24||20.94|19.18|18.88|18.32|18.54|17.85|18.51|17.73|17.65|17.55|17.85|18.2|17.49|16.53|16.28|17.12|17.41|19.39|19.25|20.55||17.99|18.57|19.63|19.57|21.23|21.94|21.89|23|25.19|24.62|22.8|21.91|24.17|25.31|26.04|26.57|25.89|23.99|23.45|27.15|26.14|25.42|23.32|22.82|24.92|23.81|22.58|21.81|21.2|23.3|22.06|20.52|19.34|17.79|19.18|19.64|19.82|19.12|20.07|22.28|22.65|23.76|24.63|23.88|24.92|24.44|24.7|27.08|30.73|33.11|32.38|31.69|32.24|34.91
02011|1127852|/equities/greenbox-pos|R2000GROWTH||1.14|1.17|1.18|1.17|1.19|1.45|1.42|1.78|1.97|1.26|1.08|1.08|1.02|0.95|1.13|0.84|0.85|0.73|0.78|0.82|0.82|0.84|0.8|0.75|0.82|0.78|0.79|0.84|0.84|0.81|0.85|0.84|0.82|0.8|0.81|0.91|0.98|0.94|1.02||1.07|1.05|1.05|1.17|1.14|1.24|1.27|1.31|1.5||1.1|1.3|1.39|1.63|1.95|2.14|2.36|2.39|2.28|2.46|2.55|2.12|2.38|2.63||2.61|2.63|2.53|2.44|2.3|2.04|2.22|2.24|2|2.64|2.88|2.99|3.11|3.54|3.56|3.41|3.33|3.57|3.69|3.77|3.61|3.99|3.65|3.34|3.18|3|3.32|3.51|3.53|3.4||3.43|3.66|3.55|3.78|3.95|4.26|4.26|4.36|4.6|4.35|4.22|4.37|4.56|4.28|4.28|3.99|3.26|3.36|3.13|3.3|2.86|2.53|2.43|2.33|2.45|2.52|2.34|2.6|2.8|3.01|3.13|3.29|3.42|3.4|3.23|3.13|2.86|3||3.21|3.37|3.5|3.37|3.25|3.17|3.45|3.63|3.46|3.68|3.68|3.42|3.71|3.92|3.82|3.66|3.37|3.49|3.71|3.81|3.51|3.69|3.87|4.26||4.27|4.38|4.77|4.75|4.72|5.02|4.33|4.03|4.28|4.44|4.2|4.47|4.37|4.41|4.67||4.9|4.83|4.83|4.39|4.95|5|4.96|4.75|4.88|4.46|4.81|5.02|4.98|4.59|4.54|4.8|4.95|5.21|5.43|5.37||5.59|5.3|5.23|5.55|5.86|5.8|6.36|6.6|7.04|6.91|7.43|7.64|7.95|8.05|8.15|8.22|8.71|8.33|8.12|7.85|7.99|8.3|7.59|7.14|7.72|7.67|7.46|7.71|7.59|6.95|7.16|7.47|7.65|8.15|7.75|7.67|7.94|7.85|8.62|8.29|8.42|8.69|9.33|9.74|9.57|9.23|8.88|9.06|10.11|10.02|10.09|9.89|9.78|10
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||46.48|48|46.67|47.11|47.25|47.74|47.16|46.41|47.38|46.09|46.15|45.37|44.24|43.89|44.57|44.33|44.5|43.66|43.37|43.23|42.51|42.64|42.28|41.82|41.43|41.49|42.31|42.47|41.67|41.24|41.22|40.29|40.15|39.29|38.7|39.56|39.4|39.29|40.04||39.69|39.4|39.73|39.37|41.25|40.5|39.41|39.04|39.48||37.86|39.48|40.94|40.51|40.26|41.87|41.15|44.38|43.47|44.91|44.42|43.86|42.56|42.41||42.8|41.98|40.89|38.45|38.22|38.03|40.01|39.65|42.6|41.62|42.07|41.44|40.85|42.02|41.46|42.16|42.33|44.59|45.06|43.34|42.93|44.79|43.33|44.79|46.22|44.91|46.17|46.54|44.46|42.61||44.26|43.55|42.38|42.76|42.31|41.69|40.76|40.28|41.82|42.39|41.35|42.16|43.41|41.95|42.47|43.71|42.3|41.85|42.14|41.55|41.7|38.83|37|35.97|35.21|35.83|37.44|39.67|40.58|42.33|41.04|40.57|38.94|40.23|40.42|38.75|37.69|38.21||39.45|39.33|40.53|41.45|40.48|40.78|41.24|41.23|40.02|38.98|38.46|38.22|39.94|39.93|38.78|37.76|36.25|36.71|37|36.91|37.84|38.08|41.08|45.18||45.96|46.15|45.37|45.63|45.46|47.73|47.3|47.07|47.5|49.05|49.08|50.23|51.09|50.31|50.61||49.19|48.45|48.21|48.39|49.01|48.92|50.66|50.65|51.05|52.34|54.14|55.61|49.12|48.78|48.28|49.53|47.39|49.72|49.65|48.96||50.6|51.02|52.09|50.01|50.67|49.99|51.42|50.9|51.06|51.52|50.31|49.5|49.47|49.93|48.13|48.2|44.91|44.7|43.39|42.85|41.79|42.54|43.98|44.11|44.01|44.1|44.1|44.67|44.09|44.5|44.58|46.28|47.13|47.38|47.49|47.64|48.3|46.9|49.12|48.42|50.87|46.98|37.97|37.04|37.36|36.48|36.26|35.92|36.84|37|37.02|36.35|36.7|36.49
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||11.22|11.44|11.18|11.12|11.19|11.32|11.44|11.18|11.38|11.46|11.22|11.14|11.14|10.91|11.09|11.34|11.3|11.14|10.88|10.85|10.92|10.82|10.56|10.09|10.12|10.33|10.46|9.99|9.69|9.29|9.45|9.19|9.16|8.93|9.08|9.15|8.96|8.66|8.62||8.6|8.67|8.58|8.6|8.77|8.68|8.4|8.48|8.61||8.46|8.44|8.75|8.58|8.66|9.23|9.67|9.75|9.88|9.79|9.98|10.31|9.94|9.63||9.77|9.63|9.33|9.41|9.27|9.3|9.23|9.2|9.3|8.95|9.28|8.83|8.83|8.99|8.8|9.16|9.35|9.77|9.71|8.6|8.3|8.56|8.38|8.49|8.83|8.54|8.79|8.72|8.64|8.48||8.54|8.65|8.52|8.48|8.55|8.71|8.79|9|9.31|9.34|9.29|9.32|9.53|9.29|9.32|9.53|9.41|9.63|9.49|9.61|9.38|9.18|8.91|8.72|8.87|9.04|9.13|8.78|8.68|8.93|9.19|9.26|9.03|9.31|9.31|9.19|8.81|9.03||9.28|9.4|9.5|9.43|9.11|9.16|9.34|9.31|9.27|9.08|9.39|8.85|9.05|9.22|10.76|10.33|10.11|10.32|10.35|10.73|10.4|10.6|10.77|10.84||11.44|11.35|11.41|11.5|11.34|11.2|11.56|11.56|12.17|12.02|11.76|11.77|11.91|11.89|12.1||11.69|11.45|11.04|10.78|10.87|10.81|11.02|10.62|10.7|10.81|10.83|10.77|10.78|10.6|10.6|10.74|10.53|10.75|11.2|10.72||11.32|11.13|11.27|11.08|10.95|10.83|11|10.77|10.77|10.74|10.49|10.65|10.8|10.74|10.77|10.63|10.5|9.33|9.07|9|9.06|8.79|8.82|9.29|9.38|9.19|9.05|9.08|9.27|9.55|9.24|9.16|8.65|8.65|8.73|8.61|8.71|8.61|8.81|8.75|8.74|8.83|9.1|9|9.04|8.89|8.76|8.77|8.98|9.03|8.99|8.93|9.2|8.88
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||20.07|21.35|21.2|21.6|22.1|22.49|23|22.63|22.91|22.42|21.97|21.99|21.44|20.31|21.88|21.37|22|21.98|21.14|21.34|20.92|19.81|19.39|18.73|19.36|19.33|19.64|19.72|19.44|17.97|17.36|16.69|17.17|17.45|17.24|17.85|17.32|17.13|17.79||17.65|17.62|17.9|19.34|20.32|21.15|20.77|21.55|21.1||21.39|21.39|22.92|23|22.99|23.53|25.35|26.52|26.41|24.33|26.24|25.85|26.3|26.5||25.91|24.97|24.64|24.2|24.54|23.31|22.35|21.58|25.74|25.19|25.83|24.91|24.45|24.48|24.14|24.9|28.6|27.62|27.1|27.05|27.45|27.98|27.06|26.53|27.21|25.06|26.77|31.26|31.56|30.32||29.76|29.62|29.02|29.8|29.45|29.51|29.59|29.53|30.18|30.69|29.56|29.57|31.73|31.19|31.62|31.31|29.85|31.01|29.1|31.15|29.44|28.4|24.81|23.46|23.34|23.8|23.97|23.41|22.32|23.45|24.1|24.32|24.1|24.87|24.94|25.18|23.84|24.38||24.61|24.67|26.23|26.41|25.53|25.39|25.97|27.23|26.26|25.55|24.83|24.39|25.18|24.97|24.44|23.33|22.67|23.29|23.06|22.62|21.28|22.31|21.83|22.18||25.17|25.22|28|28.7|26.61|28.25|28.37|28.59|30.27|30.71|30.35|29.86|30.17|29.37|30.23||29.25|28.12|27.17|27.38|27.37|26.97|27.29|26.44|26.55|27.04|27.54|28.21|28.2|27.5|26.97|26.96|26.64|26.97|26.88|26.61||27.51|26.55|25.46|26.25|27.02|26.73|26.67|27.05|27.48|27.03|26.83|28.24|30.29|30.85|30.19|31.11|31.34|32.66|31.88|33.05|31.08|30.37|29.34|30.28|30.01|29.07|29.04|27.72|26.89|26.72|25.97|27.73|26.45|27.73|29.22|28.55|29.17|29.74|30.07|28.01|27.18|27.18|29.78|28.4|28.01|28.01|30.41|29.11|30.41|29.14|25.38|24.24|23.14|23.25
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||0.88|0.9|0.8869|0.8796|0.89|0.9049|0.9202|0.8741|0.916|0.9703|0.9421|0.9778|0.9509|0.86|0.9497|0.986|0.9801|0.8628|0.85|0.8251|0.837|0.8325|0.8393|0.835|0.8466|0.854|0.8948|0.8934|0.8966|0.898|0.922|0.8979|0.9099|0.8604|0.8746|0.9011|0.8819|0.8901|0.889||0.852|0.8997|0.86|0.8703|0.9116|1.02|1.02|0.9793|0.9346||0.9648|1.03|1.02|1.07|1.12|1.18|1.28|1.24|1.18|1.09|1.1|1.05|0.9905|1.08||1.04|1.02|0.9802|0.9843|1.08|1.11|1.12|1.14|1.17|1.16|1.13|1.09|1.13|1.16|1.1|1.15|1.19|1.21|1.17|1.17|1.16|1.13|1.13|1.15|1.13|1.15|1.18|1.2|1.22|1.205||1.26|1.27|1.27|1.27|1.33|1.38|1.4|1.45|1.53|1.48|1.49|1.57|1.51|1.38|1.4|1.39|1.37|1.41|1.41|1.6|1.34|1.2|1.15|1.15|1.29|1.4|1.3|1.25|1.26|1.31|1.35|1.48|1.45|1.46|1.43|1.45|1.32|1.4||1.42|1.49|1.6|1.63|1.55|1.62|1.66|1.7|1.67|1.67|1.69|1.6|1.75|1.75|1.7|1.62|1.52|1.68|1.76|1.8|1.685|1.86|1.66|2.19||1.89|1.87|1.95|1.95|2.03|2.06|2.06|2.06|2.2|2.25|2.17|2.04|2.09|2.25|2.27||2.3|2.34|2.31|2.24|2.16|2.2|2.29|2.15|2.19|2.24|2.39|2.65|2.4|2.32|2.21|2.29|2.2|2.25|2.32|2.41||2.49|2.39|2.61|2.76|2.83|2.95|3|2.99|3.12|3.4|3.35|3.58|3.55|3.37|3.42|3.59|3.49|3.53|3.28|3.4|3.23|3.4|3.4|3.41|3.52|3.34|3.23|3.3|3.4|3.43|3.4|3.37|3.35|3.3|3.47|3.43|3.45|3.42|3.44|3.56|3.53|3.61|3.91|3.7|4|3.95|3.87|3.85|3.97|3.72|3.63|3.65|3.8|3.93
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||24.09|24.75|25.12|24.5|24.02|23.94|24|24.07|24.24|25|26.57|24.5|23.57|22.75|24.39|23.64|20.45|19.13|17.53|16.44|17.13|17.39|17.93|17.81|17.66|18.03|19.24|19.24|19.38|18.13|19.14|19.38|19.07|17.88|18.46|19.6|19.43|19.72|19.31||19.95|17.9|17.55|17.12|17.39|17.78|17.45|16.01|16.29||15.79|15.05|15.25|15.83|14.96|6.62|7.12|7.05|6.74|6.68|7.02|6.67|6.56|6.22||5.72|5.75|6.16|7.28|7.22|7.2|6.88|7.58|8.59|7.85|7.65|6.95|7.05|7.66|7.74|8.4|8.99|9.73|9.5|9.28|8.52|8.97|9.02|9.77|10.58|10.53|10.97|11.16|11.01|11.13||11.32|11.61|11.03|10.98|11.09|11.15|11.14|10.79|10.67|10.56|9.92|9.83|9.63|9.12|9.49|9.47|9.27|9.74|9.83|10.93|11.06|10.98|10.48|10.73|11.51|12.36|12.82|12.41|12.23|11.97|12.81|13.5|13.32|13.66|14.11|13.81|13.42|13.31||13.71|13.49|13.725|13.79|13.1|14.09|14.23|15.47|14.63|14.21|13.74|14.09|14.08|14.95|14.75|14.01|13.25|13.85|14.75|14.53|14.63|14.78|14.71|14.26||14.09|14.19|15.36|15.09|14.48|15.97|16.46|16.48|16.98|17.47|16.85|16.63|16.35|16.27|15.97||15.83|15.65|17.29|17.96|17.85|17.53|18.25|17.45|17.45|17.39|16.75|17.98|18|18|18|19.33|16.43|18.37|18.05|18.3||18.16|19|19.03|20.11|20.11|20.51|21.38|21.26|22.19|23.15|23.14|23.9|24.83|26.33|25.96|25.72|24.82|22.92|24.44|23.8|22.24|24.59|24.33|23.71|23.8|23.59|23.24|22.29|22.15|22.4|22.97|21.46|21.1|22.03|21.65|20.71|20.86|22.85|24.59|23.73|23.85|23.65|24.45|23.61|24.34|22|22.01|20.55|23.2|25.23|24.93|24.77|23.47|25.77
02017|6428|/equities/novellus-sys|R2000GROWTH||8|8.56|8.55|8.25|8.06|8.17|8.51|8.38|8.73|8.68|8.8|8.58|8.8|8.49|8.71|8.9|8.84|8.81|8.2|7.82|7.95|8.1|8.3|8.06|8.27|8.6|9.04|8.94|9.16|8.71|9|8.85|8.97|8.79|8.92|9.2|9.39|9.13|8.99||8.61|8.51|8.12|8.05|8.43|8.7|9.13|8.92|8.97||8.77|8.47|8.59|8.61|8.61|8.97|9.27|9.3|9|9|9.08|9.04|8.85|9.3||9.43|9.01|8.51|8.34|8.3|8.25|8.01|7.95|8|7.89|7.55|6.71|7.05|8.21|8.22|8.49|8.6|9.5|9.52|9.44|9.2|9.31|9.31|9.39|9.33|8.52|8.8|8.5|8.02|7.8||8|7.75|7.77|8.26|8.72|8.89|8.71|9.1|9.4|8.97|8.97|9.22|9.35|9|9.66|9.53|9.25|8.73|8.65|8.8|8.64|8.24|7.66|7.56|7.64|8.14|7.9|7.11|6.98|7.66|7.7|8.16|7.83|8.24|8.56|8.11|7.1|6.41||7.48|8.06|8.22|7.96|7.56|7.34|7.19|7.68|7.49|7.62|7.59|7.27|7.53|8.15|8.5|8.08|7.79|8.32|8.68|9.56|8.4|8.47|8.86|9.29||10.41|9.56|10.32|10.5|10.54|10.73|11.41|11.58|13.3|13.89|13.85|13.88|13.24|13.64|13.76||13.75|13.72|13.95|13.77|13.62|12.5|12.53|11.87|12.99|12.78|13.05|13.39|13.23|12.07|11.43|11.75|10.9|10.83|10.41|11.43||12|11.79|12.25|13.57|13.29|12.95|13.75|13.24|13|13|13.56|12.94|12.88|12.88|12.8|12.95|13.22|13.02|12.65|12.52|11.65|10.78|10.94|10.55|10.64|10.68|10.62|10.99|11.38|11.49|11.84|11.46|11.54|11.89|12.23|11.98|12.13|11.85|11.64|10.67|10.83|11.31|11|10.36|10.66|10.66|9.8|9.59|10|9.95|9.81|9|9.32|9.03
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||10.37|10.96|11|10.69|10.48|11.48|11.83|12.02|12.25|12.82|12.15|11.15|11.58|13.1|12.2|11.69|11.78|10.85|10.89|10.4|10.57|10.84|10.7|10.36|10.48|10.21|10.73|10.9|10.69|10.14|10.6|9.24|9.38|8.88|8.57|9.42|9.4|9.24|9.15||8.79|8.4|8.07|8.15|8.32|9.08|9.7|9.38|9.05||8.57|8.02|8.61|8.49|7.96|8.5|8.56|8.67|8.83|8.33|8.04|8.59|8.8|8.69||8.85|8.39|8.34|8.37|8.86|8.51|8.4|8.79|9.08|8.86|8.07|8.05|8.08|9.04|8.37|8.57|10.66|12.4|12.39|12.31|12.02|12.03|12.3|11.9|12.43|11.79|11.69|11.63|11.26|11.06||11.32|11.49|10.87|11.27|11.52|11.75|11.97|12.02|12.34|12.25|12.59|12.35|12.53|12.53|13.3|13.5|12.74|12.25|11.62|12.96|13.06|13.19|13.32|13.3|14.29|14.77|14.87|13.66|13.81|13.42|13.77|15.27|14.1|14.1|13.21|13.14|12.2|12.21||12.2|12.57|12.53|12.95|11.95|12.15|12.15|12.63|12.48|12.38|11.92|11.64|12.02|12.38|13.03|13.03|12.98|12.65|13.15|13.89|13.2|13.12|13.18|12.92||14.49|14.4|15.32|15.23|15.14|13.22|13.14|14.27|15.22|15.92|15.86|15.33|14.56|15.09|15.08||18.17|17.24|16.41|16.05|16.63|15.27|14.78|13.93|14.1|14.44|14.98|15.09|16.06|15.71|15.23|15.66|16.49|19.11|17.04|17.2||17.95|17.71|16.99|20.61|20.95|20.95|21.4|21.04|20.85|20.94|21.01|21.39|22.41|23.45|23.62|23.21|23.62|22.63|22.47|21.84|21.02|20.97|21.31|20.07|19.86|20.02|19.92|19.46|19.31|19.53|17.78|17.67|16.36|17.73|20.8|21.7|22.64|22.59|23.01|25.16|23.53|24.37|24.23|23.03|22.43|20.9|20.8|21.73|24.76|29.25|28.8|28.37|27.72|26.98
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||15.74|16.88|17.47|15.94|15.83|16.04|16.41|16.29|16.66|16.99|16.76|16.25|17.47|15.55|16.61|16.09|15.88|14.24|14.2|14.4|14.86|17.01|17.08|16.83|15.85|15.25|16.42|15.92|17.29|16.44|16.69|17.88|17.78|16.87|17.24|18.2|17.68|16.53|14.97||13.55|13.56|13.95|13.34|13.51|13.59|12.77|12.01|11.04||10.02|9.36|9.64|9.58|9.03|9.36|9.81|9.6|9.94|9.64|9.19|8.31|8.61|8.86||9.44|9.17|8.55|8.18|8.39|8.06|7.55|7.52|8.65|7.4|8|8.33|8.06|9.23|8.73|10.48|10.53|11.22|10.51|10.3|10.29|11.29|10.55|10.76|11.45|10.88|11.05|11.95|11.9|11.26||11.89|12.56|11.78|12.28|13.15|12.66|13.2|14.28|15.07|14.77|13.89|14.08|13.21|12.29|12.62|12.88|12.32|12.35|12.02|12.02|12|11.67|12.45|11.65|15.5|16.07|15.75|15.9|15.98|15.1|14.73|15.37|14.89|14.95|15.51|15.31|16.14|16.44||17.79|19.14|19.57|18.32|16.82|17.95|17.4|17.77|16.03|15.51|14.41|13.81|13.79|14.85|13.49|12.98|12.47|12.73|12.77|12.68|12.34|12.52|12.04|11.79||12.7|12.16|12.6|13.45|13.35|14.6|14.77|17.45|18.93|18.59|19.04|19.21|19.09|19.55|19.21||19.22|19.89|20.67|19.54|22.84|21.59|21.73|20.23|21.2|21.46|20.54|21.74|19.22|20.18|19.97|20.9|18.85|21.33|20.76|20.47||23.01|21.13|23.44|24.38|25.25|28.31|27.5|24.06|25.11|27.2|26.59|26.85|27.46|29.08|29.55|30.1|27.89|25.8|24.43|24.62|21.58|23.25|21.1|20.01|22.67|21.27|21.39|20.87|19.93|20.22|19.48|18.63|18.01|18.18|18.9|20.22|21.3|24.81|24.13|22.55|21.13|22.14|23.74|22.86|26.07|26.6|33.19|35.7|36.48|37.55|38|37.5|37.24|37.87
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||1.3|1.36|1.31|1.26|1.28|1.38|1.54|1.42|1.45|1.45|1.66|1.66|1.61|1.51|1.54|1.56|1.48|1.44|1.41|1.43|1.56|1.44|1.49|1.32|1.34|1.58|1.65|1.39|1.15|1.08|1.13|1.06|1.09|1|0.9182|0.8565|0.8117|0.76|0.8707||0.8143|1.12|1.02|1|1.01|0.5384|0.55|0.5774|0.5303||0.4911|0.5036|0.5529|0.561|0.5816|0.64|0.6636|0.6461|0.6108|0.6165|0.602|0.6282|0.6406|0.6925||0.7051|0.6914|0.676|0.6866|0.7422|0.7935|0.8529|0.8705|0.8958|0.8459|0.89|0.94|0.8952|0.9848|0.9196|1.05|1.05|1.14|1.1|1.19|1.28|1.2|1.09|0.8|0.81|0.8071|0.8586|0.9789|0.9653|0.8513||0.89|0.9183|0.9034|1|1.07|1.11|1.16|1.24|1.29|1.3|1.39|1.93|1.9|1.82|1.79|1.95|1.81|1.91|1.91|2.15|1.98|1.73|1.57|1.65|1.68|1.69|1.83|1.4|1.48|1.62|1.7|1.65|1.58|1.63|1.65|1.67|1.62|1.83||1.72|1.9|2.06|2.09|2.15|1.945|2.15|2.24|2.25|2.22|2.18|2.09|2.22|2.41|2.27|1.99|2.03|2.22|2.21|2.2|2.32|2.31|2.46|2.53||2.66|3.02|3.1|3.11|3.06|3.12|3.14|3.21|3.54|3.92|3.41|3.58|3.55|3.46|3.41||3.59|3.46|3.61|3.35|3.72|3.48|3.54|3.13|3.2|3.33|3.54|3.59|3.65|3.29|3.13|3.15|3.1|3.3|3.15|3.31||3.44|3.32|3.35|3.61|3.56|3.47|3.65|3.72|3.64|6.66|7.39|7.68|7.83|7.79|7.64|8.41|8.3|8.46|7.84|8.16|7.75|7.88|8.15|7.91|8.49|8.09|8.4|8.16|8.67|8.57|8.97|8.91|7.87|7.97|8.29|7.98|8.24|8.26|8.94|8.84|8.35|8.72|9.4|8.58|9.06|9.59|10|10.28|10.04|10.71|10.31|10.54|10.79|11.26
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||2.79|3|3.04|2.89|2.87|3.07|3.1|3.06|3.28|3.43|3.17|2.76|2.78|2.56|2.58|2.83|2.69|2.69|2.6|2.37|2.38|2.4|3.27|3.13|3.08|3.08|3.18|3.08|2.98|2.82|3.08|3.02|2.96|2.83|2.68|2.87|2.81|2.63|2.75||1.94|1.86|2.24|2.15|2.19|2.03|1.99|1.95|1.74||1.46|1.38|1.4|1.31|1.43|1.54|1.7|1.79|1.74|1.73|1.81|1.75|1.75|1.77||1.74|1.68|1.61|1.62|1.72|1.77|1.67|1.64|1.74|1.73|1.73|1.66|1.63|1.75|1.72|1.8|1.85|1.94|1.91|1.93|1.81|1.89|1.88|1.88|2.02|2|2.15|2.23|2.22|2.22||2.33|2.41|2.31|2.51|2.55|2.69|2.43|2.44|2.52|2.25|2.09|2.1|2.18|2.08|2.09|2.15|2.13|2.17|2.17|2.19|2.2|2.12|1.95|1.96|2.09|2.13|2.14|2.06|2.12|2.13|2.08|2.06|2.11|2.07|2.85|2.9|2.76|2.85||2.74|2.88|3.05|3.02|2.94|3|3.09|3.2|3.04|3.1|3.04|3|3.11|3.28|3.17|3.02|2.92|3.06|3.14|3.13|3.15|3.25|3.31|3.33||3.45|3.39|3.48|3.68|3.58|3.53|3.57|3.55|3.84|3.89|3.94|4.17|4.1|4.19|4.37||4.36|4.2|3.96|3.91|3.87|3.81|3.98|3.95|4.09|4.11|4.32|4.33|4.33|4.13|4.17|4.58|4.58|4.58|4.66|4.74||5.14|5.02|4.92|4.96|4.94|5.01|5.09|5.15|5.1|5.12|4.86|5.07|5.05|4.84|4.97|5.77|5.6|5.68|5.29|5.28|5.13|5.22|5.21|5.1|5.16|5.1|5.03|5.44|6.16|6.16|6.02|6.12|5.75|5.57|5.55|5.41|4.85|4.77|4.82|4.81|4.91|5.12|5.35|4.94|5.03|4.72|4.69|4.68|4.86|4.58|4.54|4.46|4.61|4.66
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||6.8|7.02|6.93|6.89|6.85|7.03|7|7.11|7.4|7.46|7.39|7.13|6.74|6.61|6.61|6.73|6.6|6.54|6.32|6.26|6.19|5.92|5.7|5.52|5.49|5.33|5.33|5.4|5.28|5.03|5.11|4.97|4.9|5.03|4.99|5.17|5.16|4.98|5.01||5.17|5.6|5.3|5.41|5.4|5.38|4.93|4.9|4.75||4.87|4.81|4.83|5.22|5.62|5.75|5.75|5.85|6|6|5.88|6|5.93|5.96||6|5.96|5.94|5.96|5.94|5.89|5.95|6.1|6.51|5.73|5.91|5.51|5.41|5.57|5.84|6.25|6.41|6.69|6.47|6.53|6.57|6.9|6.86|6.72|7.4|7.51|7.91|8.14|7.98|7.97||8.12|8.27|7.86|7.84|7.87|7.73|8.06|8.13|8.24|8.34|8.39|8.76|8.88|8.78|8.85|8.83|8.67|8.87|8.92|8.99|9.16|8.83|8.55|8.41|8.35|8.08|8.18|7.99|7.52|7.41|7.78|7.9|7.63|7.86|8.29|8.06|7.63|8.17||7.87|8.08|8.5|8.06|7.64|7.75|7.9|8.21|7.86|7.35|7.16|7.14|7.38|7.71|8.22|8.23|7.88|8.08|8.13|7.96|7.37|7.54|7.47|7.63||7.8|7.72|7.87|8|7.83|7.82|7.95|8.1|8.4|8.41|8|7.84|7.8|7.95|8.05||8.04|7.69|7.47|7.27|7.42|7.31|7.44|7.39|7.63|7.94|8.11|8.4|8.1|7.77|7.22|7.46|7.31|7.52|7.6|7.92||8.38|7.91|8.45|8.46|8.46|9.45|9.61|11.17|11.07|11.28|10.9|10.68|10.49|10.54|10.02|9.86|9.94|9.72|9.05|8.79|8.54|8.75|8.83|8.69|8.42|8.36|8.22|8.34|8.38|8.42|8.35|8.41|8.42|8.53|9.07|8.98|9.24|9.19|9.36|9.33|9.21|9.4|9.38|9.46|9.22|9.24|9.45|9.08|9.51|9.54|9.39|8.93|9.19|9.03
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||36.51|37.4|36.43|35.93|35.51|36.4|37.11|36.88|37.34|35.74|34.34|33.91|33.23|31.53|32.53|31.34|34.12|35.01|34.01|34.35|32.93|31.94|31.93|30.38|33.15|32.89|33.66|34.47|33.86|32.6|31.75|30.12|31.93|32.08|31.91|32.6|31.96|29.71|31.36||32.45|35.07|36.86|37.16|37.49|38.8|36.99|36.08|35.79||35.12|35.46|38.63|38.21|38.71|42.01|43.58|40.43|38.77|37|36.69|38.78|39.05|39.67||39.93|39.73|38.67|36.79|36.65|38.93|38.53|39.47|40.5|39.11|38.08|37.81|35.7|37.07|37.15|38.06|38.14|39.21|38.4|38.34|37.29|38.73|37.92|37.88|39.7|38.82|40.34|40.42|40.43|38.72||38.41|39.01|39.03|40.27|41.2|40.48|40.3|40.99|41.86|41.59|41.43|42.97|44.39|43.58|42.65|43.01|42.07|43.47|42.83|43.84|44.37|44.26|43.19|42.58|42.5|43.17|42.96|41.46|40.76|41.85|41.97|42.67|40.62|42.15|45.29|43.62|40.58|42.41||42.75|43.4|44.83|46.9|46.42|46.53|48.58|50|49.8|49.47|49.25|49.98|50.64|50.55|50.07|48.13|47.95|47.03|46.91|48.34|46.14|47.26|48.26|49.04||50.91|51.39|51.26|53.06|52.99|52.99|52.98|51.83|53.82|54|52.16|52.55|53|53.55|53.76||53.01|52.76|52.96|51.56|52.52|53|53|52.73|52.99|52.78|53.18|54.18|49.24|48.31|49.12|48.56|46.71|47.75|47.45|47.29||49.07|50.41|50.11|45.08|45.46|45.06|46.09|44.96|44|44.15|43.65|45.01|44.56|44.99|44.09|43.21|38.55|38.25|36.8|36.76|36.53|37.36|39.23|38.16|38.22|37.8|37.91|37.59|37.31|37.57|37.09|36.93|37.2|38.26|38.4|37.29|37.42|36.75|36.58|35.41|37.89|38.15|38.64|35.54|35.63|35.46|34.84|35.63|36.23|35.2|34.44|33.72|34.63|34.5
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||9.1|9.8|9.51|9.37|9.03|9.82|10.09|9.94|9.98|10.39|9.6|9.7|9.88|8.68|8.99|8.93|8.75|8.29|8.1|7.81|8.09|8.07|8.06|8.01|8.32|8.52|9.22|8.92|8.88|8.71|9.24|10.12|12.02|11.98|8.62|9.07|9.11|8.82|8.76||8.96|8.47|8.53|9.15|8.85|8.48|8.41|8.04|7.63||7.35|7.14|8.12|7.85|7.71|8.35|10.52|8.52|8.52|8.33|9.01|7.88|7.3|7.74||8.5|7.95|7.95|8.46|9.03|8.66|8.9|9.3|9.51|9.58|9.69|9.64|9.41|9.86|9.74|11.1|11.04|12.05|11.77|11.14|11.85|12.02|13.09|14.23|15.7|15.91|15.87|15.77|16.65|16.27||17.16|17.76|17.74|17.63|19.68|19.45|19.42|19.34|20.36|19.45|19.62|20.77|18.94|19|20.41|21.68|21.75|22.39|21.47|23.17|23.81|22.09|21.33|20.5|20.58|21.07|21.86|20.09|19.36|18.84|19.48|20.14|19.56|19.49|19.11|18.36|17.65|18.71||18.7|19.07|19.71|19.26|19.4|19.87|24.28|20.44|20.02|18.36|19.72|19.41|20.63|20.7|18.47|17.64|18.14|18.54|21.11|20.7|16.3|17.23|18.88|18.87||20.24|19.99|20.53|20.7|21.22|21.61|21.99|21.95|24.65|23.6|24.33|24.69|21.76|23.08|23.8||26.88|28.99|27.76|28.48|30.49|27.04|26.36|26.19|29|30.62|31.25|34.64|33.93|32.11|33.86|29.38|30.44|31.43|31.83|33.1||34.69|32.34|33.55|34.84|35.1|36.92|35.22|35.11|35.59|36.09|36.65|37.21|38.09|37.48|37.17|36.65|36.98|36.71|35.36|35.51|34.76|35.15|34.45|35.45|35.56|36.09|37.19|37.15|37.96|38.34|39.43|38.93|37.44|37.29|37.73|36.84|37.76|36.76|38.6|39.07|39.12|38.93|40.61|41.4|45.16|43.69|42.68|42.4|42.09|42.61|41.82|43.57|45.55|46.11
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||6.38|6.53|6.39|6.91|6.66|6.85|7|6.87|7.06|6.77|6.57|6.43|6.25|5.97|6.22|5.91|5.76|5.54|5.33|5.44|5.02|4.98|5.08|5.01|5.45|5.52|5.41|5.49|5.5|5.36|5.11|4.98|5.05|4.96|4.92|5.1|5.13|4.9|5.25||4.96|4.97|5.26|5.39|5.61|5.46|5.24|5.24|5.67||5.5|5.29|5.66|5.45|5.08|5.43|5.51|5.26|4.98|4.87|4.83|4.87|4.81|4.95||5.11|5.02|4.56|3.94|4.22|4.32|4.45|4.54|5.17|4.97|4.98|4.87|4.62|4.79|4.7|5.08|5.29|5.43|5.31|5.34|5.3|5.31|5.12|5.21|5.34|5.15|5.4|5.4|5.4|5.17||5.16|5.1|5.01|4.94|4.81|4.65|4.63|4.71|4.76|4.83|4.8|4.77|4.98|4.72|4.75|4.79|4.64|4.79|4.66|4.56|4.46|4.57|4.27|4.15|4.04|4.1|4.2|4.2|4.21|4.91|5.1|5.18|4.74|4.7|4.91|4.99|4.56|4.43||4.67|4.69|4.88|4.84|4.53|4.57|4.69|4.83|4.83|4.58|4.4|4.36|4.52|4.76|4.71|4.39|4.37|4.37|4.76|4.68|4.46|4.3|4.52|4.73||4.79|4.84|4.82|4.99|4.72|4.88|5.16|5.29|5.55|5.46|5.38|5.24|5.04|4.9|5.05||4.95|4.97|4.89|4.55|4.71|4.74|5.03|5.11|5.1|5.38|5.4|5.6|5.61|5.41|5.26|5.42|5.28|5.73|5.55|5.69||6.34|6.98|7.15|6.36|6.6|6.6|6.78|6.55|6.27|6.29|6.24|6.54|6.39|6.24|6.06|6.04|5.72|5.57|5.46|5.42|5.16|5.32|5.5|5.04|5.14|5.08|5.18|5.3|4.97|4.85|4.64|4.57|4.38|4.49|4.63|4.4|4.6|4.67|4.8|4.49|4.96|4.91|5.01|4.89|4.94|4.83|4.71|4.76|4.71|4.64|4.63|4.54|4.66|4.62
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||21.94|23.43|23.02|21.98|20.63|20.94|21.41|21.05|21.89|22.21|21.95|19.02|19.57|19.32|19.54|18.99|18.38|17.45|16.55|15.62|16.29|16.58|16.91|17.05|16.79|16.56|18.21|18.65|17.76|16.65|17.53|17.13|18.09|17.58|16.33|17.07|17.44|16.85|17.09||15.46|14.53|14.3|14.15|14.55|14.22|15.27|15.16|13.69||12.84|11.91|12.03|11.81|12.05|12.69|13.69|13.66|13.61|12.65|13.11|12.77|12.52|13.93||14.63|13.41|12.75|12.63|13.24|12.95|12.65|12.87|14.94|13.6|12.95|12.3|11.18|12.2|12.34|13.58|14.29|15.44|15.03|15.1|14.3|14.42|14.58|15.87|17.59|16.67|17.05|18.01|18.28|17.68||18.22|19.19|18.62|18.71|19.74|19.93|20|19.89|20.5|20.01|18.47|18.05|18.56|17.33|17.31|18.13|17.64|18.13|17.58|18.48|17.57|16.88|16.02|16.03|17.53|17.85|18.1|16.57|16.62|15.87|16.1|17.11|16.35|16.96|16.36|16.55|15.75|15.87||14.93|15.27|16.07|16.75|15.96|16.03|16.4|17|16.19|16.82|16.27|16|16.15|16.87|16.62|15.24|14.2|14.67|15.01|15.24|14.22|14.7|15.48|16.21||17.83|16.93|16.99|18.65|18.25|19.17|20.32|20.6|22.72|23.78|23.77|23.93|23.16|24.22|25.18||25.61|24.44|24.14|23.69|23.2|22.28|24.32|24.65|25.54|24.37|24.03|25.88|25.34|24.92|23.2|24.15|22.79|22.33|21.92|24.22||24.23|24.69|26.4|28.01|28.66|26.53|26.67|24.69|24.84|26.12|25.57|25.44|25.71|26.1|26.4|24.22|23.5|23.72|22.5|22.56|22.03|22.04|21.94|22.18|21.59|21.8|21.39|20.4|21.52|22.09|22.1|22.13|21.63|22.93|24|22.36|22.38|22.86|23.22|24.63|23.13|23.32|23.29|23.43|24.27|23.7|23.32|23.76|23.96|22.83|22.88|22.34|23.92|22.56
02027|1169493|/equities/viant-technology|R2000GROWTH||4.68|4.82|4.72|4.62|4.71|4.79|5.04|5.2|5.38|5.48|5.45|5.47|5.49|5.63|5.78|5.37|5.32|5.21|4.96|5.17|4.97|5.02|5.18|4.88|4.91|5.06|5.29|5.38|5.23|5.14|5.19|5.02|5.17|5.15|5.03|5.26|5.25|5.09|5.19||5.08|5.08|5.33|5.5|5.62|5.82|6.08|5.93|5.81||5.82|5.66|5.97|5.57|5.99|6.16|6.37|6.41|6.4|6.22|6.06|6.12|5.89|6||6.01|5.77|5.54|5.31|5.55|5.48|5.42|5.64|5.78|5.58|5.13|4.74|4.73|5.11|5.23|5.48|5.53|5.58|5.97|6|5.88|5.98|6.05|6.18|6.58|6.6|6.73|6.65|6.77|6.5||6.83|6.76|6.67|6.6|6.43|6.67|6.76|7.71|7.19|6.58|6.55|6.48|6.71|6.54|6.9|6.36|6.37|6.72|6.64|6.92|6.85|6.23|6|6.21|6.41|7.83|7.32|7.22|6.84|7.39|7.61|7.86|8|8.23|8.07|7.97|7.37|7.89||7.81|8.18|8.62|8.46|7.92|8.04|8.11|8.29|7.9|7.61|7.64|7.13|7.65|8.12|7.99|7.42|6.62|7.1|7.38|7.66|6.96|7.88|8.09|8.17||8.54|8.37|8.71|9.15|8.69|8.6|8.79|8.09|9.78|10.04|9.705|10.24|9.52|10.16|9.9||10.19|9.57|8.54|8.22|8.75|8.46|8.78|8.4|8.87|9.41|9.85|10.1|10|9.46|9.16|9.24|9.41|9.8|9.87|10.06||10.46|10.28|10.33|11.17|11.16|12.05|12.69|12.9|12.43|11.46|11.59|12.59|12.28|11.88|12.11|12.18|12.08|12.18|11.75|12.04|11.5|11.94|12.1|11.85|13.26|12.76|13.09|13.28|13.31|13.71|13.34|12.63|12.56|12.82|13.4|12.67|12.29|11.69|12.59|12.22|12.17|12.95|13.85|12.685|12.65|12.17|11.64|12.02|12.65|12.95|12.83|12.77|12.76|13.72
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||11.92|12.35|11.6|11.27|11.28|11.85|12.11|12.51|12.64|12.75|12.41|11.68|12|11.71|12.36|11.73|11.63|11.44|10.87|10.52|11.16|10.38|9.96|9.71|9.82|9.81|10.03|9.94|9.66|9.02|8.69|8.51|8.69|8.86|8.7|9.04|9.27|8.95|9.19||9.17|9.21|9.4|9.93|10.59|10.58|10.35|10.4|10.64||10.43|10.24|10.8|10.34|10.61|11.43|11.85|11.94|12.24|12.43|12.26|12.55|12.19|12.21||12.38|12.2|12|11.53|12.32|12.23|12.12|12.33|12.76|11.98|13.08|14.16|14.06|14.9|15.12|15.48|15.72|16.55|15.98|16.15|16.03|16.75|16.39|16.3|17.08|17.36|17.88|18.12|18.13|17.61||17.9|17.88|17.46|17.53|17.44|17.89|18.41|19.12|19.45|19.11|18.82|19.85|20.99|20.5|21.13|21.28|21.08|21.33|21.45|20.72|20.97|20.44|19.72|19.5|20.55|20.6|21.7|21.08|20.11|20.26|21.24|21.55|20.44|21.31|21.09|21.14|20.53|20.61||20.62|20.26|20.76|19.42|17.12|17.01|17.68|15.92|15.23|14.44|14.92|14.89|15.52|15.87|15.51|14.54|14.26|14.91|14.63|14.76|15.13|15.15|15.52|15.5||15.85|16.01|16.36|16.25|15.79|15.6|15.7|15.86|16.42|15.8|15.64|15.33|15.14|15.15|14.87||14.74|14.82|15.04|14.99|15.75|15.49|16.07|16.36|17.2|17.36|17.72|18.44|18.41|18.53|18.59|19.21|19.27|20.24|21.47|22.14||22.96|23.2|23.7|23.46|23.94|24.76|25.31|25.22|25.04|24.64|23.5|24.42|25.25|21.84|21.47|21.71|21.4|21.25|19.61|19.3|18.96|19.69|19.8|19.72|19.83|19.88|19.82|19.8|19.77|19.62|19.71|19.97|20.19|20.22|20.5|20.12|20.55|20.88|21.32|20.86|20.92|20.31|21.31|20.22|20.31|19.46|19.23|19.4|20.74|20.11|19.56|19.43|19.46|19.25
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||12.22|12.79|12.66|11.57|11.42|11.65|11.64|11.98|12.18|12.46|12.41|12.16|12.92|12.83|12.95|13.41|11.69|10.68|9.97|9.76|9.91|10.29|10.67|10.9|10.96|10.98|11.66|11.59|11.46|11.3|11.25|11.18|10.88|10.43|10.43|11.07|11.27|11.12|11.07||10.12|9.69|9.88|9.79|10.34|10.3|10.68|10.11|10.08||9.12|8.09|8.54|8.29|8.13|8.36|8.68|8.58|8.65|8.15|8|7.68|7.6|7.66||8.07|7.91|8.14|8.38|8.46|8.64|8.18|8.06|8.7|8.35|8.22|7.99|7.76|8.03|7.9|8.77|9.28|9.89|10.11|9.41|9.33|9.77|9.92|9.99|10.18|10.08|10.25|11|11.07|10.52||11.23|11.1|10.44|10.82|11.41|11.1|11.12|10.87|10.91|10.75|9.94|10.02|10.09|9.81|9.7|9.95|9.93|10.35|10.28|10.98|10.85|10.13|9.5|9.3|9.64|9.89|9.95|9.81|9.69|9.57|9.86|10.39|10.39|10.24|10.36|10.46|9.99|10.62||10.72|10.94|11.36|11.37|10.53|10.71|10.77|11.18|10.79|10.8|10.3|10.45|10.93|11.44|11.23|11.1|10.61|11.16|10.9|10.7|10.37|10.65|11.08|10.91||11.33|10.89|11.31|11.99|11.11|10.96|11.26|11.26|11.7|12.37|11.77|11.97|12.11|12.13|12.49||13.14|12.98|12.81|13.28|13.62|13.05|13.18|12.39|12.96|13.09|13.71|13.8|13.38|12.21|11.85|11.94|11.3|11.62|11.42|11.65||12.13|11.8|11.55|12.2|12.63|12.89|12.88|13.03|13.39|13.24|13.72|14.31|14.59|14.73|14.87|15.06|15.15|12.73|10.39|10.94|10.77|10.6|10.74|10.72|10.96|10.87|10.97|10.69|11.45|11.47|11.67|11.48|11.39|11.19|11.36|10.78|10.94|10.91|11.48|11.39|11.39|11.66|12.1|11.62|11.79|11.61|11.82|11.83|12.19|11.94|11.95|12.14|12.39|12.4
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||1.2|1.19|1.15|1.15|1.1305|1.16|1.25|1.21|1.23|1.26|1.31|1.23|1.23|1.19|1.28|1.28|1.23|1.18|1.19|1.12|1.15|1.18|1.25|1.24|1.31|1.38|1.61|1.59|1.61|1.62|1.83|1.47|1.58|1.48|1.57|1.74|1.75|1.64|1.59||1.72|1.61|1.61|1.66|1.82|1.93|2.19|2.02|1.89||1.87|1.91|2.05|2.04|1.82|1.99|2.1|2.32|2.23|2.14|2.16|2.19|2.23|2.28||1.95|1.98|1.87|1.92|2.07|2.02|2.2|2.14|2.04|2.11|2.01|2.02|2.12|2.68|2.62|2.96|3.07|3.23|2.68|2.36|2.11|2.09|1.95|2.18|2.62|2.69|2.76|3.18|3.05|2.68||2.97|2.89|3.22|3.48|4.12|4.07|4.02|4.22|4.68|4.46|4.21|3.85|3.52|3.24|4.26|3.46|2.64|2.65|2.06|2.17|1.93|1.79|1.92|1.82|1.79|1.89|2.3|2.2|2.24|2.47|2.61|2.48|2.44|2.48|2.56|2.67|2.3|2.35||2.5|2.5|2.5|2.5|2.5|2.56|2.55|2.32|2.36|2.37|2.63|2.69|2.88|3.14|3.17|3.01|2.96|3.36|3.38|3.45|3.04|3.35|3.23|3.25||3.71|3.77|3.8|4.16|4.08|4.2|4.29|4.47|4.46|4.65|4.61|4.15|4.11|4.51|4.64||4.85|4.99|5.01|4.89|5.21|5.01|5.24|5.21|5.44|5.96|6.12|6.44|6.58|6.03|6.32|7.2|7.62|7.9|7.78|7.94||9|9.38|9.34|10.07|10.3|10.36|10.84|10.13|10.72|11.28|11.36|11.69|11.88|12.24|11.7|11.5|11.65|11.98|11.38|10.71|11.75|12.62|12.75|12.88|12.88|12.57|12.54|12.34|12.82|13.65|13.08|13.24|13.22|14.145|14.1|14.12|14.9|15.05|15.13|15.14|16.61|16.75|16.9|16.36|16.49|16.53|15.46|14.96|15.96|15.67|15.93|14.62|14.37|14.42
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.99|48.01|47.96|47.96|47.99|47.97|47.97|47.96|47.95|47.95||47.94|47.94|47.91|47.93|47.95|47.95|47.92|47.9|47.92|47.91|47.88|47.37|47.25|47.38|47.56|47.59|47.53|47.45|47.5|47.47|47.55|47.55|47.5|47.67|47.39|47.55|47.49|47.51|47.41|47.64|47.57|47.38|47.5|47.44|47.49|47.67|47.32|47.13||47.05|47|47|46.92|46.88|47|47.06|47.25|28.17|26.78|27.15|27.51|28.48|28.65|28.58|27.37|26.82|27.79|29.1|29.78|29.05|29.09|29.98|30.49||31.49|31.52|31.82|31.68|31.96|32.07|31.62|31.38|32.09|31.86|31.94|31.68|31.53|31.2|31.35||30.56|30.05|30.12|29.85|30.68|32.16|32.52|33.12|33.97|34.29|35.15|36.19|36.15|35.71|33.97|34.96|33.84|34.07|34.67|34.64||36.01|36.02|35.75|35.07|35.01|35.35|35.78|35.5|35.75|35.74|35.25|34.98|35.7|35|32.57|32.82|32.77|33.27|32.19|32.21|31.28|32.01|31.87|32|31.86|31.56|30.64|31.52|31.4|31.16|30.39|30.74|30.7|31.06|30.95|30.62|32.41|33.15|33|32.35|33.5|33.4|34.21|33.71|33.96|33.94|33.4|33.57|34.36|34.36|35|35.23|35.84|35.49
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||21.94|22.74|22.06|21.74|22.31|23.35|23.74|23.3|22.94|22.31|22.31|21.61|21.53|20.49|21.65|21.4|21.43|21.88|22.7|22.91|22.29|22.01|21.71|21.8|22.08|22.56|22.99|22.81|22.32|22.01|22.02|21.28|21.4|21.16|20.91|21.5|21.17|20.85|21.32||21.33|21.39|21.21|20.93|21.01|20.58|20.48|20.5|20.47||20.39|20.35|21.59|21.37|21.12|21.76|21.59|22.19|22.64|22.34|22.44|22.46|22.29|23.04||22.9|22.8|22.34|22.33|22.21|22.01|22.2|22.01|22.23|21.88|21.78|21.35|20.18|20.36|20.89|21.63|21.23|21.63|20.17|19.4|19.85|19.99|19.85|20|20.58|20.45|21.01|21.16|20.82|20.49||20.73|20.63|20.58|20.75|21.53|21.53|20.98|21.01|21.06|21.33|21.29|22.31|22.94|22.13|22.04|22.09|22.37|23.02|22.82|23.02|23.55|23.25|23.36|23.61|24.39|24.71|24.39|24.08|24.89|24.98|24.87|24.57|23.66|23.64|24.01|23.53|23.2|23.38||23.56|24.1|24.05|23.47|23.44|23.73|24.34|24.57|26.73|25.95|25.84|25.36|25.43|25.66|26.1|25.99|26.31|26.43|27.07|27.96|27.78|27.68|27.74|28.17||29.08|29.07|29.64|30.04|29.62|29.93|30.64|31.27|31.5|31.91|31.55|32.1|32.41|31.91|31.93||31.82|31.15|30.08|29.76|29.39|27.88|28.11|27.28|27.23|28.14|28.04|29.16|29.06|28.69|28.35|28.64|28.27|28.55|29.05|29.47||30.2|29.93|29.62|29.52|29.2|30.05|26.84|25.66|27.55|27.79|27.98|28.25|28.26|28.41|27.22|27.4|27.06|27.03|26.85|26.92|26.42|26.36|27.05|26.87|26.89|27.07|27.06|26.57|26.61|27.55|26.45|26.37|26.42|26.65|27.28|27.08|28.62|28.73|28.58|28.2|28.57|28.06|27.9|27.82|27.35|26.75|26.9|28.23|28.92|29.5|29.09|28.21|28.6|28.53
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||40.67|41.85|40.92|41.12|41.81|42.97|43.65|43.89|45.12|44.54|44.33|43.87|43.67|42.93|42.71|42.97|42.56|42.42|42.1|42.61|42.85|42.82|42.49|41.62|41.66|41.28|41.35|41|40.24|39.63|39.51|38.28|38.91|39.74|39.94|40.29|40.17|40.04|39.88||39.69|39.22|38.77|38.63|38.82|38.58|38.31|38.9|38.69||38.24|37.36|39.1|39.32|39.07|40.12|41.62|42.78|43.54|42.82|42.97|43.18|42.15|42.02||42.48|41.5|40.57|39.94|40.16|39.02|38.72|39.18|39.67|37.98|38.05|37.73|37.91|38.34|38.82|39.04|39.42|40.49|39.39|38.99|38.53|39.73|39.5|39.48|40.43|41.02|42.41|42.71|41.84|41.59||41.27|41.79|41.23|41.13|40.74|41.19|41.81|42.58|43.33|43.35|44.42|44.3|45.46|44.34|44.7|44.05|44.17|45.8|45.6|46.41|47.26|47.05|46.08|44.7|44.6|44.01|43.88|42.79|42.58|43.24|44.29|44.48|42.61|44.44|44|42.61|43.19|43.93||44.58|44.15|45.26|45.33|44.48|44.5|44.59|44.92|45.63|44.95|44.98|44.91|44.59|44.88|44.52|43.96|42.52|43.68|44.32|44.45|42.67|42.96|44.32|45.6||46.92|46.23|45.9|46.18|46.8|46.43|45.82|44.86|45.2|44.36|43.82|43.87|44.24|43.97|43.69||43.37|43.46|42.79|41.42|42.1|43.15|43.21|42.32|42.12|43.07|42.8|43.55|43.49|43.98|43.04|44.15|42.59|42.9|43.63|43.95||46.18|46.5|46.39|46.11|46.55|46.81|47.08|46.92|46.5|47.66|47.5|47.24|47.46|47.44|46.67|47.18|45.67|46.47|45.33|45.58|44.66|46.07|46.7|46.77|46.02|45.99|45.14|45.39|45.09|45|44.65|44.71|44.26|44.4|44.41|43.88|44.13|44.06|43.65|42.88|43.51|43.06|43.73|42.35|42.17|40.98|40.66|40.84|41.9|41.17|41.63|40.73|42|40.63
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||63.44|63.5|62.39|63.5|63.68|65.78|63.71|63.5|64.3|63.7|59.9|57.64|58.04|57.24|56.79|56.01|55|54.33|55.05|55.47|54.99|54.75|55.29|54|54.9|55.93|55.37|57.01|56.6|54.8|55.2|54.82|54.56|54.7|54.82|54.32|55.35|55.56|56.66||58.45|58.57|58.49|58.98|58.35|57.85|55.94|53.31|51.6||51.5|51.51|52.53|51.16|51.44|52.07|51.61|51.53|53.27|51|50.9|50.99|49.86|51.05||50.55|50.31|47.51|46.4|46.92|47.23|48.01|48.01|48.37|48.28|48.93|47.56|48.51|49.49|48.52|48.38|48.15|49.72|47.87|46.75|47.37|48.86|47.95|47.91|47.61|48.55|49.1|50.31|50.65|50.01||51.36|51.61|51.21|51.65|51.13|51.41|51.4|52.18|53.35|54.2|54.17|54.19|55.105|54.4|54.98|55.93|56.15|56.7|57.87|57.06|56.7|56.5|57.14|56.92|56.2|56.63|56.6|55.6|54.67|56.3|57.36|59|58.11|58.15|58.85|56.54|55.75|55.44||55.38|56.04|58.55|58.83|55.15|55.5|55.85|57.9|58.55|58.35|57.15|52.79|52.78|53.76|53.88|53.24|52.77|53.23|53.44|55.11|53.03|54.25|55.16|55.24||55.88|56.5|57.8|58.15|58.6|58.4|56.83|57.15|58|58.9|58.39|58.74|59.7|58.28|59.64||60.05|57.25|58.61|55.88|58.14|57.12|56.1|58.21|60.42|60.49|60.08|60.25|60.36|60.95|60.7|61.97|61.15|61.54|62.56|61.9||62.83|61.68|61.55|62.71|63.6|63.22|63.26|62.25|62|62.48|62.65|62.25|64.17|64.4|61.78|61.65|61.35|61.64|62.5|62.52|62.5|61.77|62.5|61.6|61.1|61.9|62.2|62.18|62.11|62.97|63.13|61.8|62.55|62.11|62.39|61.26|61.6|61.5|61|61.17|61.07|61.84|63.1|63.55|63.8|62.97|61.07|60.83|61|63.45|63.45|62.51|63.68|62.83
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||4.51|4.72|4.36|4.22|4.49|4.48|4.89|4.56|4.72|5|4.94|4.67|4.87|4.49|4.95|4.92|4.75|4.5|4.49|4.25|5.1|5.36|5.51|5.3|5.5|5.03|5.33|5.02|4.65|4.37|4.31|4.34|4.54|4.32|4.4|4.64|4.62|4.77|4.06||3.63|3.8|4.26|4.03|4.05|4.39|3.62|3.11|2.83||2.75|2.57|2.805|2.69|2.68|2.98|3.7|3.31|2.96|2.15|2.26|2.21|2.01|2.27||2.53|2.22|2.12|2.28|2.62|2.71|2.78|3|3.17|2.69|2.87|2.66|2.61|3.04|2.64|3.57|3.26|3.31|3.25|3.41|3.41|3.73|3.84|4.06|4.37|4.51|4.54|4.91|5.11|5.36||5.87|6.05|5.98|6.06|6.2|6.19|6.12|6.6|7.19|6.58|6.24|6.24|6.51|6.5|6.99|7.32|7.28|7.29|6.91|7.78|7.54|7.49|8.1|8.8|9.68|10.15|10.34|9.74|9.36|9.48|9.7|10.95|11.11|11.87|12.11|11.17|11.2|11.15||11.5|11.53|11.09|11.34|10.72|13.03|12.98|14.04|12.83|12.18|11.93|12.08|12.17|12.24|11.36|10.35|10.79|11|9.66|9.56|9.25|9.68|9.45|9.56||10.66|10.23|10.1|10.7|10.41|11.2|11.38|11.98|13.58|13.38|11.33|12.13|12.28|13.33|13.83||15.2|14.36|13.27|13.9|13.93|14.72|14.08|14.09|14.01|14.95|14.97|17.44|14.9|14.43|15.7|17.73|16.99|18.09|16.49|16.91||17|17.32|19.11|20.4|21.99|21.56|20.4|19.78|20.47|20.91|22.02|20.61|21.98|22.41|23.72|26.32|29.27|29.29|29.38|27.44|26.34|26.25|23.34|22|22.23|22.45|21.37|21.35|20.34|19.65|17.98|17.48|17.82|17.72|18.06|20.19|20.45|20.33|21.1|18.85|18.76|18.67|19|18.21|18.06|17.13|18.8|19.91|21.96|22.39|21.48|20.66|20.05|20.64
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||44.01|45.17|44.49|44.29|45.23|45.36|46.71|46.16|47.16|46.81|46.72|45.85|44.91|44.17|43.79|43.67|43.6|43.91|43.85|44|44.75|44.75|44.38|44.11|45.88|45.73|46.12|46.45|46.6|45.39|45.78|44.02|43.83|44.18|44.33|44.46|44.21|43.95|44.54||44.28|43.59|43.15|43.72|44.05|43.76|43.58|43.81|44.16||43.37|42.64|43.49|42.96|43|44.01|44.19|45.15|46.55|46.36|45.23|46.27|45.78|45.1||45.14|44.61|43.87|42.88|42.74|42.38|42.25|42.7|43.84|42.29|42.89|43.14|43.5|43.97|45.06|44.85|45.55|47.15|45.44|45.53|45.7|46.88|46.51|46.37|47.77|47.2|47.8|49.22|48.92|47.82||48.09|48.85|48.56|48.4|47.86|48.19|49.45|49.51|50.09|50.9|50.84|51.55|52.87|51.96|51.94|51.6|52.1|53.78|53.53|54.05|54.25|54.94|54.78|55.1|54.15|54.62|54.56|53.27|53.59|55.47|56.92|57.16|55.48|57.06|57.88|56.19|57.07|56.21||55.75|55.02|56.39|57.12|56.53|56.91|56.52|58.35|59.56|58.52|58.43|58.16|57.82|58.97|58.6|59.16|60.7|58.85|60.75|59.98|58.51|58.91|60|61.14||62.65|62.49|61.86|62.99|63.6|65.02|64.83|63.82|64.2|64.19|62.49|62.82|63.39|63.73|64.21||62.74|62.19|61.44|60.03|63.27|59.83|59.6|58.71|59.47|59.85|58.82|60.26|60.44|61.04|59.75|61.65|59.16|58.53|59.82|61.07||64.37|64.73|64.62|62.87|62.74|61.95|62.87|63.56|63.71|63.98|62.32|61.54|62|59.88|57.36|57.95|54.95|54.56|53.87|52.73|52.75|54.22|54.78|54.26|54.17|54.12|54.49|54.29|54|53.99|53.82|53.57|52.91|53.92|54|53.88|54.5|54.51|54|53.5|53.38|51.89|53.06|51.58|50.38|48.7|49.36|49.41|49.64|50.41|50.54|50.14|50.16|49.35
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||13.3|13.78|13.33|13.02|13.15|13.44|13.96|13.91|14.1|13.81|13.83|13.08|12.95|12.58|13.02|12.99|12.47|12.29|11.81|11.68|11.76|11.63|11.25|10.87|10.87|11.23|11.6|11.33|10.72|10.25|10.11|9.66|9.69|9.74|9.67|10.11|9.97|9.9|10.03||10.08|9.43|9.49|9.74|9.97|9.93|9.69|9.32|9.27||9.21|9.15|9.51|9.15|8.96|9.31|9.85|10.38|10.37|10.27|10.34|10.56|10.25|10.35||10.57|10.15|9.8|9.8|9.71|10.16|10.13|10.31|10.66|10.15|9.85|9.13|8.87|9.09|9.41|9.94|10.84|11.69|11.29|11.45|11.12|11.45|11.37|11.5|12.04|11.75|12.03|12.41|12.63|12.67||12.82|12.89|12.74|12.68|12.73|13.06|13.25|13.84|14.68|14.61|14.43|14.87|15.05|14.64|14.86|15.01|14.94|15.31|15.09|15.42|15.33|15.07|14.31|14.02|14.57|14.39|14.5|13.84|14.2|15.38|15.93|16.06|16.01|16.18|15.95|14.94|14.15|14.41||15.31|15.84|16.22|16.19|15.51|15.59|15.61|16.1|15.95|15.27|15.34|15.12|15.59|15.9|15.58|14.85|14.63|14.91|14.94|15.19|14.89|15.2|15.42|15.68||16.41|16.35|16.15|16.03|16.25|15.93|16.23|16.13|16.95|16.54|16.09|16.32|16.23|16.7|16.79||16.3|15.9|15.8|15.07|15.61|15.36|16.06|16.18|16.73|17.65|18.15|19.04|17.54|16.91|16.23|16.6|16.57|16.68|16.97|16.12||13.31|13.27|12.96|12.47|12.47|12.76|13.01|13.16|13.13|13.3|13.49|13.61|13.72|13.67|13.66|13.28|13.45|13.53|13.02|12.98|12.84|13.31|13.09|12.68|12.71|12.52|12.57|12.23|12.25|12.3|12.17|12.07|12.07|12.12|12.15|11.83|12.06|12.25|12.83|12.65|12.78|12.95|13.18|13.24|12.72|12.58|12.43|12.57|12.64|12.67|12.66|12.41|12.53|12.4
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||26.03|26.75|26.44|26.03|25.78|26.38|26.47|25.98|26.4|26.06|25.92|25.32|25|24.69|25.43|25.23|24.84|24.37|24.87|26.01|25.71|25.19|24.59|23.99|23.47|23.3|23.32|23.23|23.17|22.34|22.33|21.41|21.51|21.48|21.66|21.7|21.83|21.48|21.61||21.96|21.92|21.6|22.37|22.92|22.68|21.43|22.12|22.23||22.43|21.61|23.6|23.31|22.81|24.17|24.91|24.86|25.28|25.01|24.75|24.94|24.72|24.61||24.86|24.38|24.31|23.4|23.83|23.4|23.6|23.44|23.52|22.99|22.93|22.97|22.11|22|22.46|23.05|23.81|24.01|23.43|23.31|22.89|23.69|23.2|23.57|24.49|24.73|25.7|26.35|26.42|25.96||26.41|26.44|25.48|25.58|25.62|25.73|25.49|26.13|26.72|27.16|26.8|27.83|28.1|27.09|28.01|27.79|27.72|28.78|28.8|28.9|28.95|28.86|27.69|28.36|29.04|28.83|28.39|27.73|27.81|28.38|29.27|29.54|28.12|29.53|29.02|28.37|27.68|28.41||29.51|29.85|31.87|31.24|29.17|28.86|28.97|28.93|29.62|27.51|27.07|27.32|26.7|26.52|25.41|25.14|25.28|26.61|26.58|27|26.35|27.1|27.74|27.6||27.89|27.65|27.28|27.05|26.53|26.57|28.1|26.13|27.1|26.89|26.3|26.22|26.87|26.66|26.94||26|25.79|25.42|24.53|25.5|26.51|27.12|26.34|26.61|26.48|26.7|27.26|27.01|26.85|25.9|26|25.34|25.77|26.63|27.24||28.21|28.72|28.69|28.7|28.9|29.02|28.79|28.17|28.92|28.86|28.52|28.86|28.58|27.18|27.16|25.72|24.57|24.94|24.04|23.93|22.87|23.75|23|22.76|22.84|22.8|22.78|22.75|23.1|23.18|22.82|23.12|22.81|23.37|23.61|23.06|23.13|22.97|22.86|22.67|23.01|22.66|23.18|21.86|21.86|21.51|21.65|21.97|22.78|22.57|22.73|22.78|23.42|21.85
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||7.11|7.25|7.47|7.13|7.01|7.27|7.41|7.59|7.86|7.96|8.22|7.57|6.81|6.42|6.31|6.24|7.01|7.35|7.25|6.63|6.53|6.29|6.2|6|6.39|6.49|7.2|6.99|6.99|6.81|7.09|7.12|7.47|7.57|7.62|8.59|8.75|8.08|8.41||7.97|7.84|7.11|7.89|7.65|8.23|8|7.51|8.11||8.07|7.9|8.89|8.37|8.88|10.03|11.19|11.27|11.5|10.69|10.53|10.56|9.78|9.6||9.23|8.47|8.15|8.06|8.28|8.17|8.19|7.88|8.35|7.72|7.79|7.28|6.3|6.67|6.69|7.13|8.14|8.58|8.17|8.15|7.42|7.64|7.27|7.75|8.3|7.88|7.81|7.62|7.61|7.67||8.05|8.31|8.12|8.67|9.26|9.31|9.27|10.13|10.7|10.13|10.7|10.84|11.49|11.33|11.58|11.91|11.68|11.69|11.63|11.96|12.02|11.22|10.95|10.58|10.82|11.61|12.13|12.75|11.98|11.85|12.44|12.85|12.97|12.83|12.7|12.47|11.95|13.31||13.56|14.85|15.85|15.4|13.93|14.14|14.53|14.08|13.56|13.35|13.04|12.93|13.17|14.27|14.3|12.8|11.76|12.9|12.57|13.57|13.9|15.98|16.91|18.16||18.97|18.66|19.26|18.87|18.86|18.02|18.33|18.41|19.75|20.23|20.46|20.49|19.25|19.26|19.13||19.33|18.35|18.17|17.72|18.67|18.65|17.95|17.63|18.34|20.03|21.44|22.16|21.01|20.65|21.4|22.23|22.34|23.59|23.64|23.65||23.84|24.25|24.28|24.7|25.13|25.87|24.13|24.93|27.74|28.5|26.99|26.64|27.27|27.63|26.6|26.03|26.23|26.2|25.29|25.3|25|25.39|26.13|25.5|25.08|24.84|24.66|24.29|24.59|23.55|21.84|22.94|23|24.43|24.94|24.7|25.33|25.73|26.7|26.7|26.84|27.69|29.59|29.4|29.6|28.66|28.01|28.1|29.72|28.53|28.35|28.08|28.54|28.05
02040|1171270|/equities/joann|R2000GROWTH||8.05|8.59|8.28|8.23|8.41|9.28|10.35|10.9|11|10.31|10.25|10.17|9.99|9.51|10.47|10.91|10.72|10.76|10.38|9.9|9.04|8.92|8.62|8.57|8.51|8.29|8.55|8.28|7.98|8.06|8.08|8.08|8.19|8.52|7.74|8.11|7.58|7.28|7.58||7.73|7.75|7.74|8.15|8|8.59|8.59|8|8.11||8.7|8.95|8.9|8.25|7.67|8.55|8.57|7.94|7.66|6.56|6.36|7.9|7.61|8.09||8.31|8|7.58|7.14|7.67|7.84|7.87|7.7|8.87|8.71|8.995|8.65|9.16|9.77|10|10.36|10.65|11.09|10.76|10.65|10.44|10.68|10.5|10.54|10.84|10.16|10.55|10.58|10.61|10.31||10.53|10.29|10.27|10.6|10.3|10.4|10.95|11.28|11.23|11.11|11.41|11.79|12.43|12.02|12.79|13.01|12.59|12.07|12.1|12.18|12.98|13.4|12.84|12.08|13.01|12.42|11.76|11.52|10.68|10.87|10.96|10.66|10.71|11.38|11.22|10.69|10.28|10.57||11.55|11.95|12.2|12.42|11.44|12.49|12.62|12.48|12.3|11.72|11.43|11.12|10.92|11.28|10.69|10.04|9.99|10.18|10.28|9.88|9.04|9.32|9.95|9.94||10.43|10.7|9.82|9.92|9.98|10.6|10.57|10.25|10.49|10.33|10.38|10.64|10.38|10.28|10.12||10.11|9.92|10|9.77|10.21|10.22|10|9.84|10.1|10.39|10.26|10.57|9.83|9.38|9.95|9.37|8.63|9.14|9.25|9.8||9.8|10.05|10.18|9.94|10.41|10.47|10.79|11.02|11.14|11.1|11.16|11.25|11.18|11.12|10.88|11.46|10.88|10.58|10.22|10.52|10.21|10.68|11.05|11.08|11.29|11.15|11.33|11.38|11.13|11.22|11.12|10.72|10.26|10.51|10.74|10.47|10.62|10.72|11.14|11.14|11.75|11.72|12.07|11.62|12.26|11.71|11.64|11.61|11.94|11.24|10.93|10.33|10.52|10.41
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||35.67|37.05|36.18|36.3|36.53|37.78|39.38|39.26|40.65|40.35|39.89|38.99|38.23|36.99|36.79|37.06|36.88|37.15|36.63|37.31|38.19|37.48|40.07|38.02|38.69|38.02|38.9|39.17|38.27|36.92|35.21|33.24|34.36|34.77|34.2|34.51|34.91|34.5|34.89||34.7|33.9|34.85|34.95|35.53|35.18|34.46|34.35|34.83||34.36|33.36|34.45|33.03|32.67|36.66|39.19|41.07|41.51|41.49|40.66|41.49|40.23|41.3||41.17|40.35|38.99|37.95|38.43|37.77|38.25|39.12|40.37|38.58|39.45|38.34|38.44|39.65|40.85|43.12|43.26|45.29|43.58|42.6|42.07|43.54|41.1|41.32|43.3|42.84|45.1|47.32|46.96|44.59||44.08|45.18|44.41|45.38|45.3|45.47|47.06|48.6|49.94|51.16|52.14|53.17|56.24|52.28|54.71|53.22|52.45|57.39|56.53|56.92|58.42|59.24|56.68|56.47|55.77|55.38|54.87|51.15|49.57|52.88|61.19|60.69|56.52|61.55|61.5|58.55|59.43|60.81||60.81|61.3|64.52|64.7|60.82|62.69|63.81|62.59|62.81|61.55|61.08|59.86|59.43|58.66|58.3|57.83|57.18|59.99|59.29|62.15|62|65.26|68.36|72.38||74.71|71.82|69.69|71.03|71.5|74.71|72.59|69.9|70.41|67|65.37|64.52|65.71|64.04|65.58||62.97|62.08|60.16|57.32|57.06|65.16|60.17|58.21|55.69|57.61|57.1|57.92|58.22|56.27|57.84|59.82|56.68|57.64|59.37|56.24||58.93|58.54|57.39|56.83|57.22|56.81|57.83|58.48|59.19|59.33|59.27|59.95|58.99|59.24|57.9|58.27|56.05|55.06|53.29|51.26|45.81|47.74|47.84|47.87|47.7|47.2|46.22|46.52|45.54|44.4|43.79|44.03|43.88|44.76|44.99|44.04|44.72|43.81|43.5|43.02|43.07|41.73|41.75|40.95|41.47|39.49|37.48|37.61|38.96|39.07|38.97|37.24|38.44|37.72
02042|1052401|/equities/livexlive-media|R2000GROWTH||0.91|0.9223|0.9179|0.9623|0.9668|1.01|1.06|1.04|1.06|1.21|1.27|1.28|1.38|1.27|1.4|1.31|1.3|1.35|1.29|1.18|1.16|1.16|1.19|1.15|1.2|1.2|1.19|1.15|1.1|1.11|1.11|1.21|1.15|1.14|1.1|1.13|1.08|0.9742|0.9608||0.88|0.8563|0.8|0.76|0.77|0.867|1|0.9|0.867||0.9657|0.9475|1.02|0.999|1.005|1.09|1.19|1.08|1.08|0.93|0.88|0.8752|0.7964|0.84||0.7588|0.7293|0.6979|0.63|0.6929|0.7|0.74|0.6496|0.6684|0.63|0.602|0.5735|0.5952|0.6501|0.6521|0.73|0.73|0.7595|0.7508|0.735|0.68|0.7216|0.73|0.76|0.78|0.74|0.7804|0.81|0.7875|0.78||0.84|0.8607|0.86|0.9059|0.91|1|0.97|0.9514|0.8861|0.8926|0.816|0.7949|0.8162|0.7591|0.7261|0.75|0.7349|0.7477|0.7478|0.8072|0.7716|0.791|0.7791|0.7425|0.8203|0.8632|0.8957|0.9414|0.8407|0.78|0.8009|0.8786|0.8382|0.8554|0.8669|0.8363|0.8215|0.8284||0.8979|0.9078|1.01|0.9207|0.8805|0.97|0.8011|0.8535|0.8569|0.8714|0.9283|0.8974|0.9094|1|0.9383|0.833|0.7931|0.8427|0.8226|0.8005|0.7776|0.8351|0.8074|0.8569||0.8948|0.9351|1.01|1.02|0.9749|1.01|1.015|1.07|1.18|1.26|1.28|1.18|1.22|1.41|1.37||1.39|1.36|1.38|1.33|1.53|1.51|1.57|1.55|1.6|1.66|1.75|1.85|1.85|1.76|1.7|1.75|1.71|1.83|1.9|2.04||2.15|2.09|2|2.08|2.17|2.21|2.22|2.28|2.22|2.26|2.3|2.24|2.37|2.39|2.4|2.39|2.42|2.44|2.29|2.81|2.69|2.79|2.8|2.8|2.89|3.03|3.07|2.98|2.91|2.84|2.91|2.73|2.69|2.78|2.84|3.01|3.07|3.01|3.16|2.99|2.98|3.07|3.26|3.29|3.16|3.08|3.1|3.04|3.37|3.39|3.36|3.25|3.39|3.25
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||5.83|6.32|6.16|5.57|5.41|5.57|5.62|5.36|5.52|5.94|6.11|6.18|6.46|5.9|5.97|6.44|6.15|5.82|5.5|5.36|5.6|5.61|5.48|5.32|5.29|5.35|5.64|5.69|5.45|5.29|5.07|5.03|4.96|4.78|4.84|4.81|4.78|4.58|4.67||4.5|4.46|4.66|4.52|4.68|4.65|4.63|4.46|4.39||4.29|4.23|4.22|4.14|4.32|4.4|4.85|4.89|5.04|4.72|4.72|4.73|4.57|4.63||4.69|4.6|4.42|4.52|4.69|4.98|5.11|4.76|4.66|4.39|4.1|4.24|4.02|4.35|4.14|4.26|4.4|4.54|4.41|4.59|4.47|4.33|4.4|4.445|4.65|4.73|4.23|4.46|4.51|4.15||4.27|4.58|4.38|4.47|4.77|5.07|5.06|5.2|5.21|5.17|5.03|5.32|5.28|5.1|5.1|5.38|5.04|5.19|5.06|5.35|5.64|5.29|5.12|5|5.23|5.42|5.59|5.36|5.46|5.26|5.45|5.8|5.69|5.93|5.86|5.88|5.54|5.72||5.69|5.64|6|6.17|6.09|6.11|6.55|6.64|6.55|6.61|6.55|6.51|6.63|7.17|7.21|6.44|6.17|6.42|6.7|6.65|6.48|7.03|7.68|8||8.19|8.15|8.53|8.83|8.61|8.63|8.4|8.35|8.76|9.26|8.71|8.97|9.08|8.58|9.31||8.97|8.81|8.9|8.31|7.78|7.6|7.86|7.66|7.77|8.44|8.68|8.77|8.46|8.13|7.72|8.22|8.03|7.83|7.86|8.05||8.28|8.25|8.13|8.4|8.29|8.35|8.94|9.17|9.12|9.36|9.1|9.37|9.4|9.46|9.6|9.55|9.79|9.59|9.5|10.05|10.1|10.26|9.89|10.09|9.74|10.02|9.69|9.4|9.77|9.75|9.76|9.73|9.06|8.77|8.85|8.74|8.9|9.01|9.29|9.33|9.15|9.21|9.5|9.1|9.3|8.79|8.97|8.72|9.08|8.94|8.82|8.72|8.98|9.28
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||1.22|1.18|1.3|1.53|1.63|1.1|1|0.9816|1.01|1.06|1.06|1.09|1.04|0.966|1|0.891|0.94|0.9506|0.97|1|1.01|1.02|1.06|1.05|1.07|1.07|1.13|1.17|1.12|1.11|1.1|0.98|0.9524|0.9212|1|1.02|1.02|0.999|0.9922||0.9499|1|0.9665|1.06|1.02|1.14|1.13|1.08|1||0.9801|0.985|0.9865|0.9422|0.9345|0.958|1.06|1.01|1.02|0.99|1.13|1.18|1.33|1.33||1.11|0.9504|0.923|0.9701|0.9655|1.03|1.02|1.01|1.06|1.05|1.13|1.18|1.02|1.12|1.08|1.12|1.22|1.3|1.46|1.44|1.59|1.66|1.765|1.77|1.93|1.99|2.05|2.07|2.06|2.08||2.17|2.22|2.2|2.17|2.21|2.21|2.29|2.33|2.38|2.37|2.45|2.58|2.72|2.71|2.84|3.04|3.04|3.45|3.25|3.14|3.13|2.9|2.77|2.78|2.79|2.96|3.1|2.78|2.84|2.76|2.87|3.04|3.2|2.74|2.48|2.46|2.07|2.18||2.03|2|2.13|2.02|2.03|2.12|2.2|2.22|2.15|2.18|2.06|2.11|2.32|2.29|2.2|2.07|2|2.03|2.08|2.09|2.06|2.23|2.24|2.25||2.39|2.36|2.42|2.62|2.66|2.67|2.63|2.74|2.8|2.82|2.69|2.55|2.61|2.75|2.7||3.03|2.64|2.45|2.59|4.98|4.73|4.75|4.63|4.72|4.96|4.9|5.12|5.24|5.03|5|5.14|4.9|5.08|5.05|5.16||5.43|5.26|5.18|5.35|5.5|5.41|5.11|5.2|5.4|5.28|5.28|5.39|5.54|5.64|5.46|5.54|5.35|5.23|5.16|5.25|5.15|5.19|5.08|4.98|5.06|5.2|5.16|5.06|5.15|5.28|5.36|5.27|5.18|4.98|5.03|4.9|5.01|5.12|5.11|5.01|4.83|4.99|5.21|5.22|5.38|5.18|6.48|6.38|6.38|6.49|6.44|6.4|6.31|6.5
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||2.84|3.12|3.07|2.97|3.04|3.16|3.64|3.5|3.84|3.74|3.63|3.95|4|3.55|3.76|3.4|3.42|3.24|3.09|2.97|3.07|3.12|3.08|3.05|3.27|3.53|3.7|3.95|4.04|3.99|3.97|3.85|4.11|4.21|4.12|4.44|4.6|4.34|4.7||4.5|4.25|4.5|4.62|4.56|5.21|4.9|4.23|4.07||4.14|4.05|4.28|4.19|4.16|4.34|4.55|4.73|4.82|4.86|4.86|4.95|4.65|4.75||4.65|4.7|4.62|4.67|4.8|4.85|4.98|5.28|5.97|5.55|5.74|5.29|4.41|5.08|5.15|5.31|5.98|6.48|6.23|6|5.99|6.4|6.23|6.43|6.72|6.47|6.89|7.08|7.34|7.19||7.3|7.32|7.12|7.15|7.11|7.17|7.27|7.63|7.97|7.42|7.44|7.64|7.57|7.32|7.21|7.76|8.8|9.22|9.01|9.56|9.56|9.02|8.64|8.35|8.52|8.97|9.2|8.85|8.78|9.29|9.81|9.97|9.97|9.87|9.61|9.38|8.78|8.99||9.24|9.27|9.74|9.88|9.33|9.75|9.91|10.66|10.06|9.76|9.56|9.39|9.75|10.4|10.19|9.39|8.8|9|9.61|10|9.53|9.71|9.67|10||10.55|10.75|11.31|11.39|11.09|10.78|11.03|10.91|11.7|11.8|12.16|12.12|11.9|12.2|12.43||12.64|12.94|12.35|11.93|12.63|12.06|12.83|12.96|12.98|13.24|12.96|14.06|13.59|12.82|12.72|13.48|12.97|12.91|12.92|13.31||13.72|13.85|14.13|14.62|15.43|15.67|16.57|19.7|19.72|20.08|21.09|21.33|21.76|21.21|21.04|21.21|20.69|19.65|18.89|19.48|18.82|19.16|19.58|20.77|20.97|20.93|20.29|20.32|19.74|21.03|20.02|18.81|19.16|20.02|20.08|20.18|20.5|20.42|21.12|20.93|21|22.56|23.33|22.74|23.09|20.64|21.17|21.95|21.75|23.1|22.77|22.13|23.08|24.02
02046|20753|/equities/gamco-investors-inc|R2000GROWTH||20.36|21.14|21.05|21.19|20.2|20.38|20.6|20.25|20.92|20.72|20.7|20.67|20.67|19.92|20.38|20.68|20.97|21|20.76|20.7|20.74|20.77|20.88|20.36|20.59|21.07|21.5|21.43|21.38|21.27|21.6|20.99|20.78|21.18|21.12|21.17|21.35|21.12|21||21.15|20.9|21.04|21.04|21.44|21.66|20.71|20.47|20.05||19.24|18.81|19.56|19.16|19.74|19.99|20.36|20.61|20.84|20.73|20.82|21.08|20.63|20.56||20.87|21|20.85|20.88|20.86|20.08|20.36|20.17|20.86|20.29|20.65|20.38|20.48|20.55|20.95|20.85|20.76|20.69|20.09|19.94|19.97|20.37|19.86|20.19|20.81|20.44|20.45|21.09|20.94|20.36||20.65|20.84|20.55|20.77|21.13|22.46|21.6|21.89|22.46|22.07|22.11|22.1|22.2|21.74|22|21.91|21.43|21.15|20.98|21.65|21.15|21.67|21.2|21.02|20.67|20.92|21.21|20.64|20.58|21.29|21.95|22.18|21|21.52|22|21.17|20.75|21.02||21.59|21.37|22.11|21.9|21.42|21.73|21.88|22.25|21.71|22.09|22.15|22.17|22.4|22.35|22.51|22.02|22.08|22.49|22.18|22.69|22.74|22.6|22.96|23.06||24.14|24.29|24.62|24.79|24.38|24.55|23.86|24.1|24.17|24.37|24.98|25.53|24.54|24.87|24.76||24.35|24.03|23.89|23.91|25.29|25.17|24.43|23.83|24.05|24.24|24.39|24.81|24.76|24.2|23.78|24.88|24.58|24.48|24.72|25.36||27.42|27.89|28.57|28.83|27.81|27.23|27.58|27.81|27.59|27.64|27.39|26.73|26.76|27.19|27|27.17|27.27|26.59|26.45|26.71|26.65|26.17|27.25|27.11|26.82|26.4|27.16|27.5|25.21|25.05|24.63|24.8|24.75|24.49|24.61|23.85|24.95|25.62|26.32|26.38|27.45|26.01|26.54|25.39|25.93|26.16|26.01|26.43|27.5|27.71|27.19|26.79|27.55|26.81
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||0.474|0.4919|0.468|0.4651|0.4449|0.4566|0.4924|0.5|0.5202|0.5362|0.52|0.5379|1.11|1.1|1.1|0.955|0.6299|0.5806|0.54|0.5083|0.507|0.5246|0.5371|0.57|0.6173|0.642|0.6775|0.6655|0.6291|0.61|0.594|0.5835|0.564|0.57|0.5074|0.5576|0.533|0.4793|0.487||0.433|0.4094|0.4198|0.457|0.475|0.5|0.54|0.5281|0.5283||0.4881|0.4836|0.4906|0.454|0.4711|0.5|0.59|0.5621|0.5634|0.53|0.4936|0.4323|0.4413|0.4787||0.4943|0.4915|0.498|0.5005|0.4793|0.4834|0.4941|0.4513|0.5006|0.471|0.474|0.5001|0.4976|0.5099|0.4663|0.4848|0.5208|0.5494|0.5598|0.502|0.48|0.5142|0.5202|0.5459|0.599|0.6136|0.642|0.6399|0.6811|0.6657||0.7718|0.7375|0.6907|0.719|0.752|0.8305|0.8366|0.8653|0.909|0.8484|0.8295|0.8615|0.8924|0.8539|0.9038|0.9999|0.9793|0.9923|0.9261|0.95|0.9607|0.96|0.855|0.843|0.893|0.9256|1|0.8896|0.85|0.8225|0.9669|0.8396|0.82|0.8046|0.8649|0.806|0.7877|0.83||0.794|0.8225|0.8467|0.855|0.8003|0.8581|0.9205|0.9417|0.9078|0.9553|0.9305|0.9551|1.02|1.07|1.02|0.96|0.9442|1.01|1.07|1.03|1|1.06|1.09|1.06||1.13|1.06|1.14|1.23|1.24|1.27|1.32|1.36|1.49|1.59|1.36|1.5|1.42|1.44|1.5||1.53|1.5|1.55|1.58|1.57|1.48|1.45|1.43|1.49|1.53|1.6|1.7|1.67|1.58|1.59|1.69|1.69|1.77|1.78|1.81||1.85|1.86|1.89|1.91|1.87|2.05|2.06|2.1|2.06|2.08|2.12|2.23|2.4|2.43|2.51|2.69|2.65|2.61|2.54|2.54|2.52|2.52|2.59|2.52|2.63|2.69|2.74|2.63|2.77|2.9|2.71|2.68|2.5|2.8|2.85|2.8|2.8|2.85|2.94|3.01|2.97|3.15|3.28|3.22|3.42|3.31|3.34|3.34|3.5|3.56|3.39|3.18|3.36|3.34
02048|42975|/equities/midas-gold-corp.|R2000GROWTH||3.43|3.44|3.47|3.49|3.4|3.45|3.39|3.48|3.54|3.54|3.51|3.47|3.41|3.32|3.4|3.38|3.36|3.5|3.46||3.51|3.5|3.48|3.48|3.46|3.45|3.47|3.64|3.68|3.7|3.73|3.69|3.67|3.5|3.57|3.62|3.74|3.66|3.95|4.23||4.24|4.16|4.38|4.76|4.91|4.42|4.32|4.3|4.32|4.32|4.57|4.54|4.52|4.47|4.53|4.36|4.22|4.42|4.1|4.48|4.33|4.1|4.4|4.41|4.46|4.43|4.34|4.32||3.94|3.95|3.87|3.94|3.9|3.99|4.17|4.2|4.32|4.28|4.43|4.41|4.56|4.38|4.49|4.52|4.62|4.635|4.7|4.91|5.12|4.81|4.97|5.26|5.29||5.77|5.53|5.66|5.58|5.49|5.27|5.28|5.22|5.27|5.17|5.11|5.2|5.54|5.23|5.35|5.54|5.64|5.63|5.88|5.8|5.64|5.13|5.04|5.08|5.73|5.96|5.98|6.11|5.55|5.09|4.71|5.03|4.7|4.58|4.53|4.24|4.31|4.3||4.57|4.67|4.54|4.37|4.41|4.52|4.3|4.46|4.55|4.49|4.34|4.45|4.48|4.57|4.66|4.44|4.39|4.67|4.89|4.88|4.84|5.12|5.39|5.12|5.15|5.23|5.28|5.37|5.46|5.41|5.73|5.73|5.84|6.19||6.03|5.65|5.42|||5.71|5.79|5.63|5.52|5.44|5.33|5.65|5.45|5.58|5.95|6.02|6.12|6|6.29|6.03|6.14|6.33|6.28|6.45|6.66|6.3|6.68|6.75|6.47|6.79|6.98|7.28|7.28|7.07|7|6.71|6.47|6.15|6.05|5.93|5.88|5.64|5.65|5.56|5.76|5.93|6.03|5.97|6.02|6.07|5.95|5.97|6.06|5.99|5.92|6.19|6.32|6.32|6.14||5.84|6.01|6.04|6.19|6.38|6.48|6.3|6.17|6.26|6.43|6.37|6.54|6.4|6.32|6.04|6.14|6.22|6.25|6.13|6.3|6.41
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||37.58|39.47|38.96|39.36|39.27|39.6|40.41|38.56|39.81|39.6|39.22|39.34|39.31|38.09|37.32|35|36|35.66|33.93|34.06|30.05|28.59|28.77|28.38|27.91|27.08|27.36|27.49|27|25.53|25.53|24.99|25.72|26.58|26.78|27.2|27.01|26.15|26.48||27.17|27.31|27.33|28.18|28.14|28.32|25.98|26.47|26.93||26.31|26.25|27.74|27.92|27.31|29.17|29.67|29.63|29.75|30.66|28.99|29.17|28.33|27.89||27.53|27.24|26.75|25.82|24.75|24.07|24.62|25.3|25.87|25.51|24.6|23.39|23.17|23|23.17|23.51|21.57|22.1|21.17|20.33|20.28|20.64|19.45|19.26|18.47|18.25|18.55|19.08|18.57|18.58||18.56|18.35|18.12|18.17|18.23|17.97|17.83|17.97|18.98|19.55|20.15|20.85|21.3|20.97|20.95|20.98|20.95|22.83|22.93|22.7|22.41|22.05|21.15|21.37|20.34|20.01|19.72|19.33|18.81|18.98|19.04|19.01|18.57|19.13|19.46|18.72|18.43|17.88||17.77|17.86|18.13|18.07|17.98|18.02|16.73|16.79|16.35|16.56|17.09|17.75|17.98|17.59|17.03|16.55|16.3|17.35|17.55|17.2|17.11|17.22|17.78|18.03||18.32|18.65|18.44|18.62|18.52|18.68|18.7|18.64|19.06|18.71|18.86|18.68|19.04|19.13|18.19||17.99|17.85|17.67|17.4|17.49|17.42|17.4|17.52|17.7|17.54|17.89|18.09|17.82|17.81|18.23|18.85|18.32|18.59|19.07|19.41||20.51|20.59|20.34|20.06|19.8|20.45|21.01|21.1|21.1|21.43|21.28|21.39|21.61|21.46|20.88|20.96|20.92|20.41|21.08|21.74|21.52|22.12|22.36|21.86|21.62|21.95|20.94|20.92|20.82|20.27|19.84|19.82|19.95|19.79|20.04|20.16|20.27|20.19|20.27|20.08|19.74|19.64|20.03|19.67|19.94|20.13|19.69|19.05|19.55|20.26|20.48|20.44|20.82|20.65
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||51.17|51.05|51|50.92|51|51|51|50.78|50.86|50.81|50.72|50.6|50.87|50.79|50.89|50.52|50.43|24.11|23.27|22.62|23.62|23.23|23.95|22.92|22.87|22.17|23.5|24.04|23.54|22.35|22.94|22.68|23.02|22.64|22.67|24.05|25.11|25.33|26.85||26.76|24.78|25.49|25.08|26|26.15|27.51|26.23|26||25.49|23.89|24.18|23.37|23.2|25.05|25.2|25.32|25.19|23.83|24.75|23.08|21.76|22.27||23.41|22.39|21.71|21.41|22.36|22.79|22.05|20.86|20.91|19.2|19.17|17.35|16.49|17.89|15.36|17.38|15.64|16.99|17.68|18.77|18.46|19.04|19.07|19.19|19.84|19.46|19.69|20.88|21.2|20.69||21.54|22.15|21.16|21.9|22.91|23.81|24.2|24.74|26.27|26.75|25.07|25|25.71|24.33|23.96|24.45|23.86|24.96|24.31|25.56|25.25|24.17|22.91|22.22|23.72|24.85|25.21|24.15|23.53|23.28|24.42|24.55|29.46|30.34|30.63|29.43|28.64|29.83||30.07|30.4|31.49|31.59|30.25|29.8|30.01|29.72|27.34|27.82|27.79|27.16|27.15|27.65|26.89|25.26|24.14|25.46|25.34|25.61|25.06|26.64|29.49|30.7||32.5|33.31|32.35|34.2|34.51|36.6|39.12|37.15|38.96|37.05|36.41|36.27|36.27|36.43|36.92||37.72|36.53|35.16|34.58|34.38|33.94|34.75|33.17|33.96|33.54|35.02|36.6|36.15|35.03|34.66|37.06|35.48|36.28|36.9|36.28||38.88|39.19|38.68|39.6|39.47|39.52|38.61|39.76|39.65|38.61|37.99|38.02|39.37|40.15|38.77|38.99|37|36.41|34.81|34.38|32.63|33.72|34.97|34.57|35.01|34.85|33.65|32.43|34.47|37.08|36.91|36|40.5|38.41|19.6|18.59|19|18.51|18.38|17.1|19.56|19.83|19.21|18.2|17.97|17.19|17.08|16.48|16.57|15.99|15.98|15.67|15.91|15.42
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||2.72|2.89|9.95|10.045|9.9|2.77|9.84|9.84|9.84|9.865|9.9|9.84|9.865|9.8|9.92|9.95|9.83|2.75|9.7801|9.83|9.79|9.77|9.78|9.79|2.835|2.88|3.14|3.04|3.09|9.82|2.63|9.82|9.77|9.78|2.505|9.75|2.79|9.76|9.76||9.77|9.77|9.77|9.7799|2.52|9.77|9.76|9.76|9.77||9.78|9.86|9.9287|9.8|9.82|9.82|1.45|1.55|9.853|9.85|9.84|9.92|9.8101|9.86||1.49|9.86|9.8|9.8|9.84|9.86|1.7|9.86|9.86|1.55|9.86|9.865|9.88|9.85|9.87|9.9|9.85|9.85|9.88|9.87|9.8525|9.8899|9.86|9.84|9.82|9.825|9.825|9.82|9.81|9.85||9.76|9.75|9.75|9.75|9.75|9.76|9.7587|9.765|9.75|9.7492|9.76|9.76|9.74|9.73|9.72|9.74|9.75|9.73|9.74|9.76|9.77|9.7794|9.74|9.77|9.77|9.79|9.79|9.79|9.7|9.7|9.7|9.65|9.66|2.59|9.6353|2.62|2.79|9.62||9.63|9.63|3.37|9.63|3.56|9.62|3.78|4.02|3.87|9.63|4.04|9.58|9.64|9.62|9.64|4|9.66|9.66|4.55|4.54|4.6|4.79|4.78|5.14||9.68|5.3|9.69|5.91|5.79|9.69|9.69|6.38|6.69|6.9|7.01|9.66|6.88|9.69|7.19||9.65|9.68|9.7|9.7|9.68|8.49|8.18|7.93|9.71|7.34|7.17|9.7|7.09|6.88|9.68|9.7|9.71|9.71|9.69|9.7099||9.7177|9.71|9.7|9.71|9.7|9.71|9.6|9.71|9.71|9.72|9.7|9.7|9.68|9.67|9.68|9.67|9.679|9.67|9.66|9.71|9.7101|9.76|9.76|9.67|9.6991|9.67|9.68|8.66|8.71|9.7|9.7125|9.6999|8.88|9.71|9.71|9.75|8.31|9.69|8.71|9.68|9.66|8.68|9.6|9.8999|8.79|8.65|8.26|8.5|8.88|8.46|7.94|7.7|7.99|7.43
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||8.75|8.74|8.73|8.74|8.72|8.7|8.7|8.67|8.67|8.67|8.67|8.7|8.67|8.66|8.64|8.64|8.63|8.63|8.64|8.62|8.63|8.58|8.52|8.55|8.49|8.5|8.48|8.47|8.45|8.44|2.85|3.01|2.92|2.87|2.85||2.88|2.92|3.06|3.04|3.24|3.3|3.12|3.17|3.08||3.16|3.26|3.38|3.34|3.29|3.46|3.55|3.82|4.04|4.11|4.44|4.4|4.35|4.32||4.27|4.1|4|3.8|3.88|4.1|4.15|4.06|4.27|4.06|3.95|4|3.94|4.29|4.16|4.41|4.24|4.37|4.3|4.21|4.32|4.51|4.33|4.49|4.92|4.74|4.85|4.86|4.75|4.84||4.83|4.87|4.79|5.2|5.2|5.2|5.09|5.43|5.4|5.74|5.9|5.67|5.96|5.79|5.63|5.69|5.68|5.7|5.62|5.87|5.8|5.6|5.4|5.37|5.4|5.53|5.79|5.48|5.65|6.05|6.16|6.25|6.07|6.16|6.28|6.23|6.04|5.92||6.05|6.2|6.72|6.64|6.36|6.65|6.72|6.85|6.7|6.46|6.37|6.48|6.69|6.76|6.75|6.6|6.4|6.65|6.57|6.8|6.51|6.3|6.39|6.56||6.69|6.76|6.66|6.85|6.82|7.01|7.12|7.09|7.31|7.23|7.13|7.25|7.21|7.28|7.18||7.13|7|6.77|6.89|6.91|7.12|7.05|6.93|6.76|6.96|7.09|7.14|7.19|6.87|6.94|7.33|7.16|7.38|7.61|7.92||7.74|7.68|8.08|8.01|8.15|8.47|8.35|8.09|8.11|8.1|8.06|8.13|8.1|8.11|8.18|8.23|8.22|8.22|8.25|8.02|8.09|8.01|8.22|8|8|8.06|8.04|8.01|7.96|8.11|8.04|7.71|8.02|7.75|7.56|7.64|7.66|7.67|8.2|8.27|8.69|8.52|8.69|8.58|8.48|8.57|8.56|8.51|8.69|8.7|8.68|8.58|8.86|8.78
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||34.89|34.8|33.93|34.81|35.08|34.62|35.08|34.1|33.84|33.48|33.41|31.9|31.04|29.65|29.91|29.11|28.5|31.52|32.15|30.89|31.93|31.07|31.25|30.92|30.67|29.77|29.94|31.34|31.47|30.53|30.26|29.61|29.77|28.56|28.61|28.77|28.88|27.19|27.04||29.7|30.61|32.21|32.84|32.99|32.15|31.42|33.19|35.06||33.77|33.43|34.16|33.32|33.34|36.32|36.52|37.87|40.51|36.63|36.17|36.53|34.96|33.62||34.48|35.09|34.18|33.23|33.83|33.15|33.53|33.17|33.18|32.99|32.05|31.25|32.69|31.36|31.87|32.01|33.77|35.31|35.12|33.48|34.07|34.92|35|33.61|32.03|33.03|34.23|36.97|38.51|38.91||39.67|39.93|37.48|36.22|37.62|37.32|35.86|35.28|35.46|37.92|37.11|37.12|37.54|37.58|38.2|38.19|38.59|37.56|38.43|38.42|37.87|36.71|38.19|37.28|41.7|42.75|39.38|39.67|38.51|38.35|38.14|36.44|33.38|31.5|31.5|29.82|31.34|31.31||31.26|31.01|30.3|30.89|30.36|30.68|29.95|30.05|29.33|28.49|28.75|27.94|28.33|28.39|26.2|26.31|26.3|26.53|26.49|26.37|25.85|27.38|28.8|28.43||27.6|27.41|28.08|27.41|26.5|25.94|25.52|25.17|25.62|25.51|25.71|25.44|25.67|25.66|25.77||25.53|25.78|25.21|23.89|23.81|22.9|21.58|21.23|20.71|22.49|23.3|23.19|22.41|22.41|22.03|22.12|21.09|21.49|21.47|21.3||22.66|22.34|21.58|21.07|21.55|21.61|22.58|22.17|22.8|22.32|21.52|22.06|22.64|22.71|22.93|23.75|25.13|24.61|23.97|24.4|24.43|25.72|26.14|25.4|25.7|25.6|26.64|27.29|26.43|26.11|26.91|26.92|27.35|26.88|26.92|27.29|28.05|27.12|25.49|23.27|23.12|22.14|22.3|21.63|22.18|22.16|21.8|22.08|23.35|23.54|24.69|24.36|24.64|26.45
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||21.26|22.18|22|22.33|22.27|22.7|22.87|22.7|22.58|22.41|22.34|21.66|21.71|20.97|21.07|20.8|21.04|20.39|18.79|19|18.94|18.74|18.61|18.28|18.45|18.03|17.82|18.05|17.68|17.02|17.19|16.65|16.84|16.96|16.84|16.99|16.69|16.8|16.82||16.92|16.65|16.56|16.63|16.87|16.89|16.02|15.98|15.92||16.19|15.48|16.89|17.01|16.87|17.79|18.99|19.16|19.57|18.95|18.64|18.85|18.61|18.61||18.4|18.16|17.66|17.36|17.69|17.46|17.65|17.55|18.52|17.68|17.64|17.29|17.74|17.45|17.68|18.58|18.64|19.43|19.13|18.66|18.38|18.67|18.39|18.6|18.98|19.08|20.03|20.31|19.9|19.7||19.38|18.84|18.43|18.63|18.85|18.76|18.76|19.4|19.64|20.47|20.62|20.98|21.74|21.34|21.62|21.36|20.81|21.44|21.19|21|20.88|21.4|21.14|21.06|20.85|20.98|21.25|20.21|20.32|21.86|22.72|22.8|21.94|23.14|23.34|22.74|23.43|23.75||24.24|24.57|26.04|26.12|25.3|25.97|25.63|25.83|26.59|25.46|25.07|24.72|24.88|25.78|24.74|24.32|23.59|24.29|24.7|24.27|23.77|24.64|24.93|25.38||25.56|25.14|25.07|25.18|25.22|23.94|23.17|22.39|22.72|22.18|21.85|21.86|21.76|21.68|21.57||21.34|21.2|20.65|19.98|20.71|20.64|20.99|20.76|20.73|20.51|20.7|21.1|20.92|20.44|19.95|20.26|19.46|19.6|20.03|20.49||21.5|21.61|20.915|20.88|20.74|21.35|21.68|21.51|21.44|21.59|21.73|21.86|22.7|22.69|21.85|22.86|25.21|25.22|24.28|24.19|24.17|24.4|24.75|24.63|24.87|24.69|24.27|24.34|24.65|24.97|24.34|24.3|23.97|23.32|23.05|22.54|22.88|22.83|23.5|22.61|22.88|22.59|22.58|21.79|22.03|21.81|21.56|21.65|21.83|21.93|22.07|21.84|22.28|21.75
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||20.27|21.89|20.88|21.44|21.06|21.8|22.45|23.27|23.27|25.57|24.89|23.03|23.3|21.99|21.42|21.93|20.9|20.15|18.95|18.58|19.62|19.76|19.68|18.88|18.96|19.6|20.65|20.69|20|18.3|18.44|17.35|17.28|17.01|17.12|17.05|16.85|14.66|14.3||14.09|14|14.02|13.98|14.6|15.25|16.26|15.53|14.99||14.11|13.23|13.69|13.44|13.01|13.35|14.03|14.66|14.83|13.83|15.01|13.76|12.54|12.48||12.94|11.95|11.8|11.92|12.99|11.4|11.06|11.01|12.21|11.91|10.93|10.69|9.91|11.03|11.07|11.2|12.12|12.52|12.34|12.44|11.94|12.61|12.62|12.76|13.48|13.58|13.42|14.76|14.41|14.1||15.24|15.55|14.79|15|15.81|15.86|16.1|16.93|17.33|17.13|16.15|16.01|16.48|16.01|16.54|17.32|17.09|17.78|18.56|19.66|19.41|18.32|17.42|16.95|17.25|17.57|17.56|16.05|15.43|15.32|14.92|15.04|14|13.57|13.53|13.96|12.9|13.26||13.81|14.11|15.07|14.78|14.53|14.52|14.94|13.96|12.93|12.94|12.74|12.57|12.92|12.77|12.64|12.51|11.34|12.015|11.26|11.76|11.17|12.41|13.98|14.85||15.85|15.11|16.73|17.83|17.67|17.97|18.43|18.75|19.87|20.89|21.41|21.29|19.79|19.03|18.26||18.37|17.48|17.1|15.81|16.36|18.02|20.36|17.56|17.69|17.54|17.39|18.56|19.71|16.7|15.74|15.82|16.13|16.74|17.78|17.78||18.75|17|20.31|20.51|21.02|21.26|20.48|19.9|20.01|20.29|18.93|18.91|18.07|17.94|17.75|16.8|16.63|15.87|15.68|15.5|15.47|15.01|15.1|14.77|14.61|14.51|13.91|13.64|14.25|14.62|14.3|14.26|14.37|14.67|15.23|14.71|15.09|15.36|14.99|14.69|13.99|14.38|15.59|15.94|15.21|15.02|15.63|15.56|16.17|15.98|15.64|16.17|16.38|16.98
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE||8.65|8.81|8.75|8.83|8.82|8.8|8.77|8.55|8.68|8.73|8.8|8.78|8.4|8.21|8.23|7.94|7.98|8.28|8.2|8.22|8.12|8|7.85|7.74|7.85|7.44|7.44|7.4|7.43|7.26|7.28|7.35|7.41|7.51|7.49|7.56|7.61|7.5|7.53||7.7|7.66|7.53|7.65|7.64|7.27|7.3|7.33|7.29||7.14|7.35|7.64|7.43|7.71|8.1|8.25|8.43|8.41|8.27|8.22|8.48|8.27|8.47||8.74|8.53|8.35|8.43|8.3|8.23|8.28|8.21|8.26|7.99|7.9|7.86|7.92|7.77|7.65|7.53|7.67|7.61|7.37|7.24|7.14|7.36|7.3|7.45|7.53|7.72|7.83|7.92|7.74|7.79||7.9|7.85|7.8|7.84|7.86|7.97|7.96|8.07|8.05|8.14|8.24|8.29|7.95|8.05|8.07|7.71|7.91|8.4|8.27|8.55|8.6|8.84|8.55|8.59|9.62|10.46|10.76|10.97|11.1|11.19|11.1|11.24|11.01|11.15|11.38|11.03|11.13|11.2||11.39|11.34|11.44|11.43|11.4|11.44|11.53|11.67|11.56|11.54|11.47|11.54|11.69|11.68|11.44|11.3|11.32|11.34|11.46|11.24|11.33|11.42|11.56|11.54||11.54|11.34|11.3|11.42|11.31|11.33|11.34|11.49|11.45|11.43|11.43|11.45|11.6|11.46|11.22||11.02|11.1|11.1|11.06|11.13|11.2|11.23|10.93|11.08|11.1|11.08|11.13|11.07|11.06|10.87|11.19|11.19|11.17|11.52|11.61||11.96|12|11.92|11.85|12.03|12.22|12.05|12.09|12.12|12.14|12.1|11.97|11.86|11.93|11.55|11.56|11.45|11.28|11.15|11.06|11.02|11.08|11.46|11.08|11.04|11.03|10.81|10.68|10.75|10.94|11.05|10.95|10.79|10.54|10.35|10.47|10.4|10.33|10.25|10.19|10.29|10.16|10.2|10.24|10.21|10.15|9.82|9.9|9.98|10.16|10.18|10.03|10.4|10.39
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||0.611|0.6279|0.6262|0.619|0.6126|0.6184|0.6409|0.6446|0.6881|0.7891|0.74|0.7234|0.697|0.6692|0.719|0.6677|0.6659|0.6679|0.64|0.63|0.632|0.6249|0.6291|0.6111|0.6536|0.671|0.6901|0.68|0.6556|0.635|0.647|0.6496|0.68|0.6995|0.6651|0.6997|0.7|0.6609|0.67||0.66|0.6461|0.63|0.6287|0.685|0.703|0.7242|0.7057|0.7707||0.5777|0.5801|0.6386|0.665|0.6961|0.772|0.8418|0.854|0.8679|0.8241|0.8092|0.8|0.7607|0.7802||0.8367|0.7855|0.7701|0.7823|0.85|0.7886|0.78|0.78|0.8299|0.76|0.755|0.6854|0.6649|0.7418|0.7869|0.8359|0.86|0.94|0.8333|0.806|0.806|0.84|0.8268|0.84|0.91|0.9262|0.9312|1.01|0.97|0.9311||1.02|1.05|1.05|1.01|1.01|1.04|1.06|1.12|1.19|1.15|1.19|1.26|1.28|1.27|1.33|1.52|1.22|1.17|1.12|1.12|1.06|1.14|0.9073|0.9404|0.9698|1.07|0.96|1.01|1.1|0.9862|1.01|1.05|1.1|1.17|1.12|1.07|0.9151|0.9405||0.966|1.02|1.1|1.09|1.02|1.01|1.08|1.12|1.1|1.08|1.12|1.09|1.13|1.24|1.2|1.1|1.06|1.11|1.15|1.13|1.12|1.2|1.3|1.4||1.47|1.4|1.44|1.48|1.45|1.51|1.55|1.55|1.7|1.76|1.57|1.63|1.53|1.62|1.72||1.9|1.8|1.77|1.72|1.83|1.74|1.9|1.8|1.88|1.96|2.06|2.28|2.13|2.08|1.91|2.1|2.02|2.26|2.22|2.19||2.34|2.27|2.24|2.4|2.4|2.58|2.6|2.68|2.79|2.76|2.7|2.86|2.89|2.87|3.01|2.99|2.93|2.94|2.87|2.65|2.56|2.73|2.92|2.7|2.85|2.76|2.9|2.77|2.81|2.87|2.88|2.9|2.8|2.85|2.83|2.71|2.83|2.96|3.05|3.01|2.99|3.13|3.27|3.11|3.32|3.12|3.01|3.05|3.23|3.18|3.15|3.26|3.35|3.23
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||6.03|6.3|6.8|6.33|6.02|6.69|7|7.12|7.26|6.61|5.94|6.33|6.66|6.71|7.12|6.4|6.27|6.85|5.98|6.47|6.52|6.43|6.2|6.8|7.14|7.13|7.43|7.57|7.69|7.38|7.26|7.56|6.86|6.87|7.01|7.28|5.65|5.29|5||5|5.41|5.2|5.06|5.1|4.52|5.12|4.75|4.63||4.6|4.38|4.87|4.56|4.68|4.95|6.43|5.84|5.18|4.41|4.75|4.17|3.97|4.48||4.62|4.33|3.89|4.13|4.4|4.37|4.45|4.7|5.06|4.69|5.03|5.05|4.42|4.89|4.29|4.91|5.26|5.74|5.54|5.4|4.97|5.44|5.35|5.57|5.95|5.89|6.07|6.56|6.62|6.2||6.39|6.42|6.1|6.88|7.07|7.43|7.07|7.28|7.81|7.44|6.47|6.81|6.79|6.82|7.25|7.89|7.64|7.99|7.26|7|7|6.9|6.56|6.75|6.49|6.94|7|6.75|6.58|6.63|6.81|7.34|7.02|7.47|7.85|7.72|7.32|8.19||8.33|8.84|9.37|9.58|8.76|9.5|9.66|10.45|9.98|10|9.8|9.45|9.75|10.32|10|10|10.61|11.5|12.27|12.22|12.06|12.48|12.32|12.4||13|13.82|13.41|14.74|14.06|15.47|14.14|15.48|15.51|16.99|16.17|16.12|16.44|16.68|18.3||20.5|23.03|22.49|20.99|21.28|21.91|21.33|21.47|20.9|21.64|21.87|22.65|20.58|20.97|19.37|20.39|20.11|22.63|24.5|22.54||24.03|23.4|22.5|24.86|26.1|26.49|27.65|27.51|27.87|29.14|29.35|29.95|31.02|29.86|30.28|29.64|28.97|26.84|27.1|27.13|26.89|25.99|24.54|25.85|26.12|25.69|24.91|23.68|24.86|24.01|23.02|21.72|22.6|27.71|29.71|29.11|29.4|28.3|28.9|26.55|28.04|29.67|32.84|27.49|26.7|25.37|27.28|25.27|28.48|29.19|29.29|25.87|23.39|20.75
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||0.58|0.63|0.568|0.5666|0.5675|0.5854|0.6725|0.685|0.73|0.71|0.68|0.67|0.66|0.55|0.56|0.562|0.5458|0.5003|0.48|0.4499|0.44|0.4451|0.4569|0.45|0.475|0.4932|0.536|0.52|0.49|0.45|0.456|0.4648|0.465|0.4438|0.444|0.45|0.4286|0.4144|0.3901||0.382|0.3981|0.418|0.4059|0.41|0.417|0.433|0.44|0.3775||0.37|0.38|0.3922|0.3845|0.4001|0.4236|0.481|0.4798|0.44|0.3945|0.405|0.4|0.38|0.392||0.4072|0.4|0.3766|0.3838|0.42|0.4202|0.409|0.4114|0.43|0.3878|0.395|0.3796|0.3664|0.4001|0.37|0.3811|0.3941|0.44|0.44|0.46|0.4533|0.4707|0.435|0.4602|0.5068|0.4965|0.5122|0.5423|0.5199|0.5194||0.5251|0.5472|0.53|0.5458|0.541|0.5865|0.5869|0.5833|0.6108|0.6|0.6268|0.6321|0.6245|0.605|0.603|0.6543|0.6311|0.6871|0.6691|0.713|0.6309|0.595|0.5357|0.5301|0.5601|0.5951|0.6548|0.6165|0.6166|0.6347|0.625|0.69|0.6979|0.77|0.7599|0.76|0.68|0.699||0.67|0.7232|0.7804|0.7878|0.735|0.7756|0.8454|0.9|0.8|0.7817|0.7981|0.77|0.83|0.9083|0.8868|0.8549|0.8142|0.88|0.8921|0.84|0.8201|0.8463|0.8404|0.876||0.9136|0.9304|0.95|1|0.975|0.9455|0.9423|1.04|1.12|1.19|1.11|1.08|1.03|1.06|1.1||1.14|1.14|1.14|1.13|1.22|1.11|1.19|1.15|1.21|1.25|1.28|1.41|1.39|1.17|1.17|1.31|1.28|1.34|1.4|1.43||1.46|1.45|1.5|1.51|1.51|1.65|1.74|1.77|1.78|1.78|1.81|1.88|1.96|2.1|2.31|1.85|1.85|1.83|1.69|1.68|1.64|1.69|1.75|1.75|1.82|1.85|1.8|1.75|1.75|1.85|1.8|1.83|1.73|1.73|1.78|1.71|1.73|1.75|1.83|1.85|1.74|1.83|1.91|1.88|1.99|1.93|1.88|1.82|1.98|1.95|1.96|1.94|2.01|2.05
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||4.15|4.18|4.2|4.21|4.1|4.16|4.22|4.3|4.31|4.4|4.46|4.47|4.4|4.26|4.27|4.66|4.41|4.31|4.25|4.25|4.17|4.03|4.04|3.82|3.56|3.47|3.48|3.63|3.81|3.64|3.9|3.95|3.7|3.5|3.45|3.61|3.63|3.18|3.33||3.18|3.21|3.44|3.54|3.5|3.38|3.64|3.52|3.35||3.35|3.11|3.55|3.58|3.71|3.48|3.63|3.45|3.19|2.92|2.85|2.78|2.69|2.68||2.87|2.57|2.41|2.36|2.47|2.4|2.5|2.36|2.54|2.52|2.57|2.26|2.09|2.36|2.27|2.42|2.44|2.55|2.5|2.52|2.44|2.64|2.66|2.65|2.8|2.85|2.91|3.01|2.98|2.9||3.01|3.01|2.92|2.93|3|3.05|3.19|3.25|3.13|3.12|3.03|3.06|3.05|3|3|3.13|3.14|3.32|3.33|3.51|3.57|3.15|2.89|3.02|2.98|3.05|3.07|2.87|2.84|3|3.23|3.32|3.29|3.34|3.35|3.33|2.96|2.91||2.89|3|3.2|3.19|3.01|3.04|3.19|3.17|3.15|3.27|3.28|3.28|3.49|3.62|3.58|3.45|3.4|3.52|3.45|3.55|3.56|3.71|3.71|3.77||4.01|3.99|4.15|4.28|4.32|3.76|3.9|4.13|4.28|4.52|4.46|4.19|4.16|4.3|4.54||4.6|4.48|4.44|4.21|4.33|4.08|4.21|4.05|4.24|4.44|4.45|4.56|4.33|4.09|3.95|4.15|3.9|3.87|4|4.12||4.31|4.22|4.11|4|4.12|4.34|4.66|4.61|5.13|5.35|5.57|5.53|5.6|5.38|5.42|5.49|5.35|5.39|5.2|5.23|5.14|5.13|5.25|5.32|5.46|5.58|5.23|5.04|4.86|4.94|4.83|6.4|6.27|6.41|6.59|6.37|6.49|6.31|6.59|6.56|6.45|6.25|6.68|6.57|6.73|6.36|6.22|6.52|6.44|6.5|6.55|6.52|6.8|6.84
02061|1171266|/equities/innovage-holding|R2000GROWTH||3.88|4.04|3.96|4.05|3.96|4.01|4.2|4.08|4.35|4.32|4.43|4.45|4.41|4.33|4.39|4.37|4.22|4.3|4.35|4.41|4.45|4.59|4.59|4.3|4.65|4.48|4.57|4.55|4.77|4.72|4.69|4.7|4.46|4.58|4.57|4.53|4.5|4.45|4.5||4.45|4.38|3.86|4.19|4.48|4.62|5.01|4.98|4.91||4.85|4.71|5.13|4.81|4.99|5.36|5.1|5.3|5.31|5.13|5.28|5.55|4.63|4.85||5|4.91|4.53|4.55|4.83|4.45|4.49|4.64|4.58|4.53|5.13|4.76|4.81|4.53|5.01|5.71|5.91|6.01|5.46|4.65|4.59|4.9|5.12|5.01|5.62|4.99|5.51|5.88|6.59|6.43||6.55|6.59|6.6|6.39|5.88|6.21|6.07|6.06|6.25|6.19|6.42|6.77|6.35|6.25|5.9|5.81|5.98|5.91|5.81|5.79|5.7|5.54|5.37|4.99|4.97|5.12|5.08|4.75|4.78|4.87|4.8|4.8|4.81|4.93|4.77|4.49|4.13|4.11||4.51|4.48|4.87|5.05|4.81|5.015|4.56|5.49|5.14|5.01|4.85|4.92|5.1|5.18|5.22|4.87|4.8|4.9|4.75|4.71|4.52|4.7|4.6|4.5||4.6|4.85|4.77|4.75|4.49|4.25|4.67|4.87|5.37|5.01|5|4.94|4.93|4.62|4.71||5.31|8.25|8.3|8.17|8.17|7.73|8.4|7.7|7.99|8.21|8.18|8.73|8.99|8.66|8.31|8.43|8.49|7.97|7.96|7.61||7.99|8.08|8.31|8.41|8.5|8.86|8.96|9.06|8.74|8.26|7.89|7.06|7.04|6.93|6.71|6.52|6.43|6.7|6.62|6.6|6.29|6.43|6.73|6.73|6.77|6.53|6.51|6.27|6.42|6.52|6.49|6.38|6.32|6.87|7.05|7.07|6.87|6.54|6.77|6.61|6.41|6.78|7.08|7.2|6.76|8.75|11.65|12.71|14|13.85|13.97|14.05|14.69|14.95
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||14.38|14.46|14.45|14.33|14.29|14.34|14.35|14.31|14.31|14.31|14.4|14.27|14.24|14.15|14.22|14.27|14.21|14.25|14.18|14.11|14.12|14.14|13.88|13.81|13.75|10.43|10.19|10.2|9.77|9.37|9.03|8.53|8.51|8.57|8.72|8.89|8.67|7.96|8.13||8.35|8.03|8.87|9.06|9.57|9.3|9.32|9.08|9.22||9.21|8.49|8.88|8.39|8.6|8.9|9.02|8.83|8.99|9.02|8.1|8.42|8.01|8.13||8.41|8.26|7.94|7.68|7.96|7.61|7.78|7.47|7.44|6.71|7|6.99|6.79|6.9|8.58|9.17|9.61|9.97|9.49|9.21|9.35|9.74|9.9|10|10.33|10.53|10.59|11.69|11.95|11.88||11.6|11.87|11.6|11.83|12.51|12.54|12.16|11.9|11.77|11.66|11.85|12.84|13.76|13.83|14.03|14.09|12.82|13.55|13.4|14.17|13.42|13.2|13.25|13.17|13.1|12.8|12.62|12.25|11.24|10.55|10.81|10.81|10.3|10.88|10.75|10.41|9.77|9.6||10.02|10.3|10.56|10.39|10.21|10.15|10.23|10.38|10.05|9.51|9.1|8.93|8.87|9.23|9.02|8.12|7.84|8.36|8.55|8.49|8.69|8.74|8.89|9.36||9.65|9.6|9.65|9.68|9.68|9.67|9.78|9.74|10.15|9.5|9.2|9.09|8.97|8.9|9.16||9.24|9.15|9.15|8.75|9|9.02|9.25|9.15|9.51|9.72|10.05|10.45|10.48|9.83|9.84|9.72|9.67|9.46|10.05|10.3||10.63|10.56|10.97|11.49|11.6|11.91|12.14|12.11|12.24|11.87|11.95|12.15|12.24|11.76|11.52|11.39|11.1|11.29|11.07|11.22|10.66|10.69|10.55|10.75|11.08|11.22|10.84|10.79|10.47|10.64|10.53|10.32|10.16|10.45|10.64|10.65|10.79|11.08|11.27|11.43|11.35|11.45|11.79|11.7|11.64|11.68|11.86|11.75|12.42|12.34|12.72|12.36|12.39|12.78
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||6.87|7.15|7.14|7|7.1|7.35|7.35|7.15|7.41|7.52|7.65|7.6|7.46|7.26|7.61|7.5|7.53|7.45|7.26|7.36|7.7|7.13|6.92|6.8|6.86|6.89|6.91|6.81|6.61|6.37|6.2|5.98|6.08|6.19|5.89|6.06|5.87|5.58|5.57||5.53|5.84|6.1|5.63|5.77|5.49|5.44|5.64|5.61||5.5|5.59|6.01|6.21|6.57|6.75|7.13|7.18|7.07|6.91|6.98|7.05|6.69|6.75||6.72|6.54|6.3|6.13|6.19|6.21|6.41|6.5|6.91|6.45|6.61|6.42|6.59|6.95|6.96|7.18|7.32|7.52|7.21|7.2|7.18|6.74|6.76|6.82|7.07|7.36|7.26|7.53|7.62|7.57||7.55|7.46|7.41|7.4|7.64|7.82|8|8.13|8.21|8.29|8.45|8.61|8.91|8.58|8.88|8.44|8.37|8.585|8.41|8.39|8.39|8.25|7.79|8.09|7.91|8.24|8.04|7.79|8.13|8.58|8.52|8.445|7.84|7.99|7.98|7.84|7.85|8.04||7.97|8.15|8.24|8.1|7.67|7.55|7.91|7.96|7.84|7.57|7.5|7.63|7.78|7.85|7.74|7.61|7.63|7.77|7.92|7.89|7.85|8.1|8.01|8||8.46|8.2|8.05|8.04|7.99|8.1|8.39|8.35|8.53|8.23|8.06|8|7.62|7.68|7.57||7.55|7.41|7.3|7.1|7.47|7.53|7.62|7.7|8.04|8.34|8.56|8.94|8.92|8.71|8.52|8.48|8.27|8.39|8.89|8.99||9.17|9.25|9.29|9.15|9.21|9.1|9.16|9.04|9.04|9.11|9.01|8.9|9.06|9.02|8.98|9.12|10.38|10.22|10.04|10.29|10.02|10.17|10.5|10.29|10.3|10.19|9.97|9.97|10.08|10.04|9.84|9.87|9.9|10.05|10.01|9.65|10.03|10.08|9.94|9.46|9.53|9.62|9.68|9.6|9.79|9.47|9.11|9.22|9.53|9.58|9.19|9.09|9.32|9.02
02064|1082134|/equities/hyrecar|R2000GROWTH||0.9|0.9844|0.9248|0.89|0.949|1.08|1.18|1.36|1.3|1.27|1.03|0.97|0.9801|0.8731|0.9147|0.84|0.71|0.6735|0.6771|0.67|0.62|0.6618|0.7048|0.6922|0.7525|0.79|0.836|0.8302|0.8437|0.82|0.77|0.75|0.7367|0.7818|0.7631|0.7331|0.7203|0.7478|0.7||0.6091|0.6104|0.6462|0.6584|0.6755|0.73|0.7001|0.7088|0.6886||0.6341|0.6209|0.7301|0.7006|0.8229|1.05|1.24|1.17|1.08|0.9909|1.05|1.07|1.09|1.14||1.09|1.05|1.005|1.01|1.13|1.16|1.16|1.09|1.07|1.07|1.09|1.06|1.01|1.32|1.2|1.34|1.41|1.58|1.58|1.61|1.56|1.62|1.47|1.48|1.63|1.5|1.485|1.66|1.7|1.59||1.66|1.85|1.85|1.98|2.05|2.17|2.22|2.28|2.53|2.34|2.38|2.46|2.64|2.54|2.62|2.85|2.87|2.96|2.78|2.98|2.8|2.57|2.21|2.16|2.43|2.57|2.61|2.45|2.39|2.45|2.75|2.7|2.56|2.72|2.68|2.73|2.46|2.53||2.7|2.73|2.99|3.09|2.94|3.04|3.27|3.36|3.29|3.21|3.36|3.29|3.42|3.58|3.4|3.17|3.25|3.42|3.48|3.55|3.44|3.47|3.43|3.51||3.76|3.78|3.84|3.98|3.73|3.89|4.12|4.09|4.45|4.74|4.71|4.53|4.31|4.44|4.63||4.85|4.79|4.82|4.48|4.6|4.82|4.89|4.8|5.05|4.74|4.95|5.15|4.93|4.82|4.67|4.97|4.78|5.3|5.4|5.31||5.64|5.7|5.66|6.02|5.89|6.13|6.32|6.76|7.35|7.29|6.8|7.32|7.52|7.21|6.9|6.93|7.54|7.08|6.79|6.97|6.9|6.78|6.97|6.99|7.19|7.2|7.48|7.48|7.7|7.6|8.03|8.03|7.84|8.15|8.18|7.99|8.18|8.02|8.58|8.5|7.9|8.2|8.69|8.67|8.73|8.53|8.64|8.43|9.5|9.7|9.77|10.27|12.28|12.14
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||3.73|3.96|3.99|3.88|3.86|3.92|4|3.93|3.96|4.07|4.15|4.07|4.29|4.09|4.35|4.33|4.29|4.1|3.94|3.58|3.45|3.5|3.49|3.44|3.48|3.33|3.51|3.7|3.81|3.82|3.96|3.87|4.1|4.09|4.1|4.34|4.23|4.12|4.05||3.98|3.81|3.8|3.79|3.96|3.88|3.98|3.81|3.72||3.56|3.34|3.63|3.72|3.85|4.35|4.46|4.77|4.52|4.34|4.61|4.14|4.16|4.18||4.44|4.57|4.2|4|4.17|3.68|3.51|3.19|3.36|3.06|3.01|2.73|2.67|2.95|2.77|2.95|3.07|3.23|3.24|3.28|3.13|3.23|3.12|3.15|3.39|3.33|3.36|3.48|3.56|3.54||3.68|3.83|3.62|3.59|3.73|3.86|3.92|3.88|4|3.88|3.68|3.69|3.81|3.59|3.47|3.66|3.53|3.64|3.46|3.58|3.61|3.43|3.37|3.22|3.26|3.43|3.4|3.23|3.13|3|3.13|3.24|2.75|2.62|2.72|2.91|3.66|3.76||3.86|3.94|4.14|4.19|3.94|4.06|4.08|4.09|3.84|3.77|3.59|3.54|3.61|3.78|3.73|3.55|3.39|3.64|3.68|3.71|3.79|3.93|4.02|3.97||3.92|3.76|3.85|4.1|4.14|4.07|4.14|4.06|4.22|4.45|4.37|4.38|4.38|4.42|4.47||4.46|4.41|4.39|4.39|4.28|4.13|4.31|4.07|4.14|4.05|4.15|4.48|4.4|4.29|4.17|4.42|4.32|4.63|4.64|4.63||4.85|4.76|4.61|4.75|4.71|4.76|4.88|4.79|4.99|4.96|4.81|4.8|4.84|4.81|4.88|5.01|4.98|4.88|4.71|4.8|4.51|4.58|4.55|4.64|4.41|4.3|4.15|4.16|5.09|5.3|5.37|5.21|5.24|5.12|5.25|5.1|4.73|4.5|4.52|4.35|4.48|4.61|4.8|4.68|4.75|4.66|4.58|4.48|4.53|4.56|4.67|4.76|4.73|4.7
02066|40324|/equities/oxis-international-inc|R2000GROWTH||2.53|2.59|2.66|2.7|2.66|2.7|2.7|2.64|2.63|2.75|2.75|2.6|2.87|2.82|2.95|2.79|2.77|2.84|2.81|2.79|2.93|2.94|2.93|2.79|2.94|3.1|3.05|2.96|2.63|2.49|2.48|2.58|2.84|2.9|2.86|2.95|3.16|2.96|3.07||2.88|2.99|3|2.96|2.89|2.98|3.11|3.07|2.93||2.92|2.82|3.05|2.87|2.93|2.91|3.07|2.92|3.04|2.66|2.84|2.78|2.51|2.76||2.81|2.61|2.61|2.6|2.61|2.69|2.66|2.52|2.47|2.06|1.93|1.8|1.71|1.88|1.64|1.66|1.72|1.91|2.1|2.03|2.11|2.18|2.17|2.01|2.13|2.31|2.45|2.5|2.42|2.39||2.54|2.66|2.56|2.44|2.33|2.48|2.59|2.59|2.85|2.91|2.88|2.93|3.04|2.84|2.91|2.93|2.92|3|2.87|3.02|2.97|2.74|2.7|2.71|2.99|3.19|3.3|3.01|2.91|3.09|2.97|3.11|2.98|3.18|3.22|3.16|2.8|2.98||2.92|3.28|3.22|2.94|2.66|2.6|2.73|2.87|2.72|2.61|2.66|2.65|2.91|3.14|3.13|2.78|2.93|3.17|2.94|2.78|2.65|2.68|2.62|2.77||2.97|3.02|3.08|3.12|3.03|3.2|2.97|3.01|3|3.19|3.05|3.17|3.15|3.46|3.59||3.72|3.72|3.77|3.6|3.65|3.52|3.38|3.07|3.22|3.35|3.44|3.57|3.44|3.29|3.15|3.78|3.78|4.07|4.16|4.43||4.62|4.5|4.6|4.99|4.84|5.01|5|4.91|5.16|5.05|5.19|5.39|5.57|6.9|6.88|7.08|6.87|6.7|6.46|6.67|6.21|6.42|6.53|6.45|6.63|6.42|6.72|6.26|6.05|6.13|6.15|6.41|6.07|5.91|5.93|5.63|5.85|5.92|6.62|6.74|6.68|7.23|7.15|7|7.43|7.22|7.18|7.34|7.79|7.71|7.67|8.05|8.07|8.26
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||7.56|7.98|8.21|8.18|8.1|7.86|8.13|8.33|8.71|8.95|9.2|8.79|8.81|8.66|9.5|9.14|9.37|9.5|9.01|8.64|8.83|7.55|7.23|7.3|7.39|7.23|7.7|7.28|7|7.06|6.78|6.72|6.38|6.38|6.46|6.7|6.77|6.37|6.49||6.12|6.01|6|6.01|6.33|7.02|6.65|6.06|5.84||5.62|5.43|6.12|5.9|6.29|6.73|7.21|7.22|6.76|6.05|6.06|5.94|5.84|6.21||6.04|5.73|5.53|5.26|5.11|5.25|5.05|5.05|5.32|5.16|5.29|5.15|5.11|5.68|5.24|5.48|5.68|6.05|6.02|6.07|6.23|6.59|5.76|5.46|4.9|4.85|4.89|5.16|4.95|4.7||4.86|5.07|5.19|5.36|5.8|5.74|6.12|6.07|6.12|6.29|5.99|5.93|5.85|5.78|5.62|5.9|6.01|6.2|6.2|6|6.31|6.2|6.31|6.11|6.45|7|7.07|7.17|7.32|8.12|8.46|8.66|8.57|8.78|9.03|8.64|8|8.04||8.01|7.62|8.08|8.62|8.01|8.16|8.9|8.52|8.25|8.33|8.03|7.79|8.18|8.14|8.3|7.68|7.7|7.97|8.18|8.8|8.87|8.98|9.01|9.08||9.47|9.25|9.98|10.28|9.27|10.53|10.9|11.36|12.21|12.37|12.23|11.83|11.5|11.78|12.02||12.18|11.34|11.38|10.87|10.71|10.65|11.25|11.55|11.7|10.99|11.29|11.75|11.86|11.19|11.28|11.53|11.26|11.58|11.95|12.95||13.21|13.29|13.68|13.22|14.34|15.01|16.2|18.43|18.48|18.56|18.54|18.48|18.61|18.6|16.97|17.75|17.68|17.04|16.91|17.12|16.91|17.19|16.07|15.61|15.65|15.97|15.96|15.11|15.66|15.9|15.95|15.99|16.06|16.52|16.56|16.3|16.83|16.19|16.91|16.54|15.48|15.75|16.23|16.19|15.53|15.74|15.77|14.65|15.17|15.78|15.75|17.89|18.29|18.82
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||1.84|1.94|1.83|1.75|1.76|1.81|1.96|2.09|2.11|2.14|2.09|2|2.16|2.07|2.16|2.13|2.11|1.98|1.94|1.96|1.95|2.06|2.14|2.11|2.18|2.4|2.56|2.54|2.48|2.54|2.52|2.51|2.54|2.4|2.55|2.52|2.28|2.11|2.02||1.88|1.91|2.06|2.08|2.02|2.08|2.15|2.01|2.08||2.04|1.86|2.01|2.02|2.04|2.24|2.51|2.56|2.49|2.31|2.4|1.98|1.99|2.06||2.08|1.97|1.99|2.18|2.14|2.55|2.63|2.52|2.84|2.36|2|1.86|1.78|2.1|1.94|2.1|2.24|2.42|2.34|2.28|2.25|2.43|2.37|2.48|2.72|2.77|2.83|2.97|3.06|3.02||3.25|3.35|3.27|3.69|4.15|4.76|4.98|4.99|5.02|5|4.97|4.96|4.9|4.69|4.75|4.95|4.71|4.9|4.52|4.68|4.15|3.79|3.58|3.54|3.93|5.41|5.24|4.84|4.54|4.04|4.51|4.65|4|4.1|4.37|4.6|4.82|5.19||5.24|5.49|5.7|5.66|5.41|5.5|5.7|5.98|5.61|4.9|4.69|4.71|4.93|5.21|5.29|5.03|4.93|5.43|5.54|5.48|5.09|5.17|5.47|5.44||5.85|5.77|5.86|6.41|6.14|6.07|6.65|7.55|8.02|8.08|7.55|7.6|7.56|7.55|7.55||7.83|7.55|7.39|6.68|6.9|6.81|6.66|6.32|6.21|5.82|6.3|6.44|6.34|5.93|5.92|6.34|5.69|6.14|5.99|6.61||7.05|6.66|6.83|6.84|6.93|7.07|7.27|7.33|7.64|7.73|6.61|6.66|6.85|7|7.11|6.88|6.6|6.53|6.26|6.27|6.12|6.33|6.31|6.42|6.88|6.9|7.01|6.68|6.92|7.14|6.85|6.86|6.84|6.83|7.08|7.15|7.45|7.38|7.79|7.9|7.88|8.24|8.01|7.96|8.2|8.1|8.37|8.45|8.75|8.7|8.56|8.58|8.64|8.82
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||4.78|4.86|4.74|4.7686|4.87|4.74|4.92|5.07|5.23|5.36|5.78|5.45|5.3|5.18|3.92|3.975|4.05|3.65|3.5|3.6|3.6|3.6|3.74|4.2|4.33|4.52|4.53|4.69|4.59|4.58|4.6|4.65|4.6|4.55|4.75|5.18|5.161|6.53|6.48||6.24|6|5.941|6.204|6.24|6.311|6.702|6.21|6||6.011|5.137|5.52|5.292|5.28|5.525|5.85|5.621|5.16|4.166|4.47|3.732|3.841|4.321||3.832|3.84|3.601|3.85|3.841|3.899|3.84|3.912|3.662|3.182|2.999|3.301|2.996|3.505|3.763|3.97|3.958|4.727|5.059|5.041|4.93|5.338|5.298|5.926|7.081|6.77|6.841|6.864|7.44|7.361||7.19|7.498|7.934|7.624|7.829|8.44|8.917|9.43|10.229|10.454|8.696|7.964|7.92|7.603|7.577|7.769|7.955|8.225|7.997|8.6|9.03|8.7|7.774|7.68|8.159|8.455|8.668|8.4|8.041|8.521|8.588|9.367|9.822|8.762|9.42|9.977|10.368|9.599||9.907|9.904|10.819|10.8|10.356|10.538|11.315|11.402|10.714|11.002|10.775|10.691|10.918|12|11.795|11.074|10.679|11.186|11.542|11.395|10.544|9.815|10.08|10.816||11.998|11.507|12.36|11.467|11.706|12.48|14.52|21.12|20.4|21.72|20.4|20.04|19.68|20.28|21.12||22.32|21.96|22.2|22.32|20.88|21.36|21.36|20.52|21.48|22.2|23.04|23.88|23.52|21.48|21.6|22.44|22.44|24|24.24|25.08||26.04|26.28|26.64|26.04|25.8|26.16|26.76|27|27.48|27.72|27.36|27.84|28.44|28.44|28.44|28.68|27.96|28.68|28.08|28.32|27.72|26.64|26.4|26.16|26.28|25.92|26.88|26.52|27.24|27.36|27.12|27.24|25.8|26.16|25.92|24.72|25.2|25.68|27|26.16|27|27.96|29.16|28.92|29.52|28.68|29.4|28.68|30.48|27.84|27.72|30.72|32.04|32.4
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||76.29|77.29|77.36|77.25|78.29|80.14|80.45|80.02|80.43|80.34|79.24|78.9|77.34|76.72|75.57|75.04|73.71|74.65|74.94|76.33|77.8|76.61|74.94|75.05|73.68|70.39|69.64|69.29|68.75|67.07|66.41|65.01|65.81|67.25|68.52|67.25|67.09|67.62|67.67||67.29|66.42|65.96|66.66|66.65|67.7|65.84|66.81|67.46||66.47|65.86|67.68|67.11|67.06|66.09|67.27|68.8|70.31|70.76|70.48|72.37|71.87|72.16||73.33|72.25|71.99|71.65|71.61|70.15|68.81|70.51|71.81|70.45|69.89|71.23|71.09|71.25|73.35|73.03|74.07|75.17|73.67|73.06|72.82|72.95|73.27|74.02|76.97|76.4|78|77.61|75.98|74.31||74|74.26|72.74|73.28|72.83|73.1|73.01|73.12|73.29|73.25|73|74.07|75.74|75|76.33|76.05|75.1|77.63|77.59|77.63|78.64|80.86|80.85|81.7|80|78.87|78.6|77.92|77.21|78.79|80.3|80.01|77.18|80.21|80.42|77.47|79.15|80.26||79.59|79.45|81.18|82.1|81.2|81.47|81.08|81|83.06|81.69|80.98|80.99|79.3|80.64|79.93|79.36|80|80.69|80.33|81.23|79.84|80.05|82.5|84.06||84.86|84.51|83.01|83|83.4|83.39|82.52|79.74|80.37|79.01|80.14|79.74|79.67|79.52|79.46||77.99|76.54|75.86|74.86|75.74|75.29|72.61|73.65|73.43|74.23|73.52|73.84|73.49|74.16|72.78|73.61|71.2|70.62|70.64|70.93||74.23|74.9|73.97|74.19|73.39|73.3|73.36|73.62|73.7|75.39|75.36|74.99|74.32|73.82|72.34|73.26|72|71.91|71.87|72.1|72.14|74.37|78.89|78.14|77.26|77.3|76.16|75.71|75.29|74.77|73.82|73.74|73.52|75.02|74.75|73.79|73.71|72.25|72.33|71.24|71|70.7|70.02|66.83|65.82|64.28|63.37|63.63|64.57|63.13|64.17|64.09|64.9|65.79
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||68.88|69.86|69.91|70.33|70.81|71.64|70.1|69.12|67.94|68.63|67.68|67.03|67.13|67.17|66.79|67.14|66.76|67.08|67.31|67.12|67.1|66.1|65.84|65.8|64.94|64.54|65.14|65.07|65.41|63.17|63.43|62.62|63.53|62.93|63.26|63.75|63.4|63.82|64.76||65.95|64.99|61.22|61.26|62.67|61.5|62.9|60.27|59.86||58.77|58.85|60.41|59.1|57.5|58.49|59.46|59.92|61.2|60.67|60.53|60.02|59.51|59.92||61.12|60.2|59.2|58.93|57.36|57|57.71|57.49|59.65|57.91|58.86|57.21|56.57|55.59|54.45|52.85|53.82|54.79|51|51.62|51.78|53.22|52.72|53.17|53.46|53.86|54.69|54.56|54.38|53.44||53.74|53.28|52.7|52.16|50.65|49.43|49.3|48.25|45.82|46.6|45.81|45.41|45.82|44.11|45.23|44.9|44.34|45.81|47.59|47.79|46.58|45.92|45|44.75|43.66|44.72|45.7|44.77|45.64|47.6|48.36|48.87|48.22|49.33|47.59|46.52|46.09|46.02||46.69|47.21|47.04|46.05|44.38|43.68|43.58|44.37|44.51|43.65|43.95|44.22|44.47|44.59|44.12|43.6|43.38|43.68|45|47.32|46.24|45.53|45.23|46.2||47.19|47.85|46.95|48.02|48.08|49.7|50.2|49.73|50.64|50.51|49.9|50.16|50.34|50.16|49.85||48.9|49.24|48.47|46.83|50.01|48.72|47.67|46.71|47.38|46.95|47.08|48.82|48.89|47.41|47.4|48.29|44.5|45.69|46.5|47.58||50.82|51.52|51.12|49.6|49.65|51.06|52.09|52.26|52.42|53.21|52.71|52.31|53.43|53.75|53.39|52|52.67|52.01|50.16|49.84|49.38|50.03|49.01|49.53|49.81|49.17|49.56|50.45|51.3|50.85|50.52|51|50.76|50.29|50.44|49.78|50.49|52.09|52.49|52|52.27|51.16|52.47|51.55|51.7|50.82|49.6|49.57|51.9|51.29|50.07|49.05|49.15|49.1
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||3.72|3.92|3.95|3.77|3.6|3.57|3.82|4.16|4.13|4.24|4.06|3.97|3.78|3.69|3.61|3.6|3.48|3.32|3.17|3.02|3.15|3.14|3.18|3.17|3.21|3.22|3.29|3.32|3.23|3.12|3.31|3.31|3.5|3.41|3.18|3.31|3.11|3.01|2.99||2.82|2.75|2.8|2.87|2.79|2.82|2.67|2.58|2.54||2.4|2.14|2.33|2.28|2.3|2.42|2.62|2.59|2.67|2.49|2.39|2.28|2.26|2.35||2.34|2.26|2.19|2.16|2.28|2.28|2.29|2.36|2.62|2.48|2.6|2.28|2.3|2.82|3.15|3.91|4.16|4.44|4.18|4.01|4.02|4.27|4.02|3.92|4.27|4|3.86|4|3.99|3.94||4.29|4.15|4.04|4.08|4.14|4.36|4.47|4.81|5.14|5.23|5.1|5.13|5.23|5.25|5.39|5.47|5.63|6.16|6.89|8.12|8.64|8.18|7.86|8.14|8.66|9.14|8.99|8.49|8.56|8.17|8.03|8.41|8.38|9.2|9.29|9.16|8.71|8.64||8.98|10.99|11.02|10.93|10.22|10.25|10.19|10.51|10.1|9.69|9.49|9.09|9.21|9.58|9.34|8.44|8.12|8.7|8.91|9.15|8.96|8.95|8.97|8.67||10.06|10.02|11.11|11.12|10.83|11.1|11.09|11.5|12.72|13.06|12.43|12.45|11.46|11.81|11.55||11.57|11.7|10.96|10.7|11.65|10.89|11.02|10.36|10.68|10.64|11.25|11.18|10.16|9.59|8.82|8.87|8.41|9.02|8.77|9.56||10.05|9.22|9.09|11.09|11.32|11.63|11.66|11.77|12.17|12.4|11.94|12.49|12.76|12.03|12.72|13.16|12.91|12.66|12.74|12.44|12.32|12.64|12.35|12.32|12.69|12.9|12.83|12.42|12.78|12.73|12.8|13.86|14.37|13.35|15.06|14.02|14.28|15.32|16.71|16.39|16.67|16.3|16.81|16.67|17.02|15.81|16.08|16.91|19.37|20.15|19.99|19.44|19.41|19.99
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||0.825|0.89|0.8499|0.8044|0.8055|0.8306|0.8867|0.9122|0.97|1.01|0.9551|0.93|0.96|0.9273|0.9751|0.9|0.9086|0.8792|0.8169|0.7914|0.785|0.8241|0.8736|0.87|0.89|0.954|0.9903|1|0.9762|0.9312|0.935|0.855|0.8589|0.8679|0.863|0.876|0.8649|0.8001|0.87||0.91|0.9627|0.9592|0.9109|0.9573|0.891|1.02|1.08|1.05||1.02|0.97|1.07|0.9602|0.9586|1.03|1.08|1.08|1.08|0.902|0.8841|0.7668|0.78|0.8216||0.7225|0.7121|0.6944|0.6955|0.7147|0.7257|0.7|0.7101|0.7774|0.7696|0.899|0.8412|0.8204|0.8981|0.8784|1.01|1.04|1.06|1.02|0.9854|0.842|0.8827|0.8829|0.8907|0.962|1.21|1.02|1.02|0.94|0.8771||0.9063|0.9901|0.9474|1.04|1.15|1.07|1.06|1.1|1.19|1.11|1.19|1.31|1.15|1.11|1.04|1.11|1.04|1.1|1.1|1.16|1.16|1.1|1.11|1.07|1.15|1.22|1.27|1.11|1.02|1.1|1.16|1.32|1.33|1.29|1.28|1.31|1.275|1.4||1.43|1.46|1.57|1.59|1.53|1.55|1.61|1.71|1.65|1.74|1.73|1.79|1.93|2.07|1.98|1.93|1.85|2.05|2.19|2.33|2.18|2.26|2.36|2.42||2.69|2.69|2.97|3.27|3.4|3.5|3.52|3.55|3.6|3.8|3.26|3.3|3.35|3.47|3.65||3.64|3.47|3.56|3.51|3.52|3.36|3.5|3.41|3.6|3.7|3.92|4.04|4.14|3.97|3.55|3.82|3.64|3.96|4.02|3.97||4.13|4.05|3.83|3.88|3.96|4.11|4.21|4.26|4.21|4.16|4.22|4.33|4.36|4.56|4.42|4.39|4.3|4.4|4.13|4.26|4.07|4.18|4.26|4.22|4.32|4.35|4.33|4.36|4.53|4.63|4.66|4.54|4.47|4.51|4.58|4.39|4.31|4.37|4.55|4.47|4.32|4.52|4.81|4.77|4.72|4.42|4.74|4.98|5.08|5.45|5.24|5.26|5.23|5.07
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||35.91|37.07|35.74|35.64|34.51|35.25|36.49|35.83|36.61|36.38|37.33|36.45|35.91|35.15|35.23|35.68|34.83|33.82|34.16|35.11|35.56|34.92|34.77|33.95|33.91|32.99|34.52|34.43|34.52|33.6|33.58|33.36|34.31|33.53|33.58|33.66|32.78|30.61|31.02||32.31|32.84|34.27|34.07|34.69|32.91|32.56|33.6|35.95||35.18|35.38|37.18|36.84|37.08|39.24|39.47|41.17|44.4|42.6|41.51|42.5|40.68|40.62||41.53|40.01|39.03|37.76|37.74|35.9|37.02|37.36|38.94|37.43|37.4|36.49|37.65|37.27|37.77|39.77|41.57|45.42|44.54|44.48|45.63|48.15|47.19|46.21|48.93|51.58|54.26|57.19|58.66|55.48||54.66|54.32|52.35|51.18|51.82|51.72|49.51|50.03|52.11|51.88|51.94|52.8|52.87|54.43|54.83|55.81|48.89|48.76|49.78|47.32|48.36|48.01|48|47.05|49.41|49.02|48.38|47.58|50.44|50.96|51.57|50.37|47.7|48.65|45.07|42.52|40.93|41.58||42.15|41.39|41.67|41.92|40.19|40.16|40.27|40.83|40.58|38.69|39.08|38.81|39.63|39.81|39.14|37.8|37.72|38.14|38.04|38.29|37.27|39.89|40.46|40.82||42.73|44.21|45.45|45.54|45.98|48.76|46.1|53.53|53.54|51.82|51.92|52.15|51.79|52.43|52.08||51.27|50.6|49.9|47.72|49.67|48.97|48.33|48.56|48.25|48.91|48.83|49.83|48.95|49.05|47.14|47.91|46.67|48.1|49.39|52.15||54.52|55.97|55.91|53.86|53.83|53.12|54.98|54.76|56.81|55.83|53.38|54.98|53.76|52.39|52.81|52.45|51.24|53.55|53.8|53.85|53.4|56.57|56.97|55.04|52.89|53.05|51.83|52.24|51.24|50.2|50.01|49.5|49|48.42|48.47|45.85|46.18|45.24|45.28|43.81|42.78|43.64|43.39|41.43|41.53|40.32|39.18|39.82|40.99|42.31|43.84|42.74|44.67|45.14
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||113.43|115.23|114.52|117.42|115.74|117.97|117.54|116.38|115.72|108.37|106.44|104.63|103.71|98.8|100.53|99|98.73|96.62|94.53|96.94|95.4|95.24|93.94|91.32|93.83|93.91|93.88|92.85|91.33|87.75|85.72|83.39|85.63|86.54|86.26|88.48|89.21|87.74|88.96||87.46|88.74|90.81|93.83|95.33|95.08|92.36|90.06|90.86||88.51|83.7|91.21|88.95|88.77|93.91|96.44|91.88|92.21|93.8|94.51|94.05|91.78|91.16||91.35|88.35|84.75|79.34|83.43|82.59|83.27|83.67|87.22|85.01|83.96|82.96|80.45|81.8|83.19|85.05|86.86|90.13|89.13|90.03|89.6|93.92|92.67|92.69|95.57|92.55|95.78|96.73|95.66|94.09||92.5|92.51|90.96|89.25|90.97|89.44|87.88|90.85|91.5|90.12|90.5|91.08|93.85|91.09|91.93|91.91|82.63|85.57|86.64|86.91|85.8|84.12|83.2|83.28|83.3|83.68|85.86|84.29|82.87|85.33|88|88.58|85.25|88.39|87.26|85.25|83.55|83.63||85.34|85.44|86.56|87.63|85.47|86.34|86.59|87.16|86.63|83.6|82.34|82.75|84.56|84.33|82.39|80.95|87.87|87.41|89.72|91.23|88.05|88.45|92.21|92.31||93.81|96.1|95.72|96.42|96.72|97.87|100.43|99.46|99.57|99.64|101.52|101.2|100.81|99.18|99.23||96|96.58|96|92.8|96.45|94.13|97.44|96.98|96.37|99.56|100.54|104.6|106.3|102.72|98|97.19|95.62|95.54|98.95|99.66||103.58|107.84|108.75|106.43|106.92|104.46|104.35|103.49|102.19|101.71|101.51|101.84|100.62|100|98.1|96.91|92.87|96.68|92.72|90.97|88.9|90.77|91.57|91.88|92.41|91.25|91.04|92.02|92.03|92.6|91.43|91|89.06|89.45|93.05|91.17|93.71|93.39|92.37|90.17|94.5|93.9|93.85|89.62|88.09|87.32|85.47|85.16|86.81|86.7|87.94|87.5|90.3|89
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||64.57|66.18|64.82|64.97|65.77|66.31|68.02|67.38|67.51|66.25|65.83|64.08|64.1|64.14|64.39|64.25|63.97|65.08|65.84|66.3|66.38|66.53|66.39|64.44|65.87|65.9|65.68|66.53|65.9|65.17|66.18|66.78|65.3|65.54|72.53|72.71|74.14|72.07|73.31||72.95|71.63|70.93|71.23|73.09|72.26|71.08|70.6|72.89||71.87|72.18|73.54|72.26|72.16|72.45|74.51|76.37|77.8|77.45|78.23|79.21|77.49|78.63||78.67|77.92|76.9|75.32|75.27|76.2|74.5|76.85|79.64|78.67|78.68|77.88|76.07|76.36|78.04|78.09|79.26|82.25|81.09|81.15|79.45|81.01|79.79|79.32|80.5|80.34|82.37|82.13|82.55|79.14||81.87|81.335|82.39|83.3|87.85|80.15|79.2|78.18|79.6|79.02|78.87|79.19|79.83|79.25|79.45|78.78|77.74|78.75|78.22|77.88|78.82|78.16|77.19|75.78|75.09|75.95|75.24|73.95|75.72|77.86|74.94|75.33|72.01|72.72|73.06|72.55|69.75|70.56||71.38|70.96|71.41|71.02|70.63|70.39|70.04|70.73|70.58|68.81|68.34|68.57|69.93|70.81|71.41|70.12|71.51|72.37|72.73|74.33|70.58|70.05|71.49|73.51||73.49|73.84|73.42|74.61|73.74|74.24|73.09|72.72|74.37|73.85|73.17|72.77|72.92|73.64|72||72.12|72.49|71|69.8|71.59|70.54|71.94|71.5|72.51|72.43|72.46|73.24|74.13|74.12|70.07|71.52|71.04|71.72|72.7|72.65||77.99|79.55|81.14|78.97|78.6|78.88|78.3|77.31|77.5|77.89|77.6|76.55|75.71|76.57|76.54|76.06|72.79|72.92|71.95|72.19|71.54|72.12|75.55|75.21|79.37|79.46|79.26|78.21|77.97|77.58|76.56|78.06|77.91|79.34|80.13|78.87|78.49|78.87|77.38|77.55|80.67|79.98|81.01|80.37|80.74|79.69|80.05|80.6|82.51|81.43|81.56|80.88|82.11|84.66
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||26.79|28.42|28.05|27.15|26.7|26.52|26.9|27.77|28.24|28.59|27.59|27.15|28.49|27.9|28.63|27.83|25.79|24|22.99|22.91|23.54|24.14|24.67|23.64|23.52|23.46|23.52|23.43|25.07|24.24|24.51|23.99|24.93|24.84|24.1|25.16|24.62|24.89|25.15||25.09|24.23|24.68|23.69|23.99|24.19|26.03|25.05|25.5||24.78|23.91|24.16|23.5|23.4|23.11|22.38|22.98|23.23|22.9|24.25|22.74|22.6|23.31||24|22.51|22.07|22.39|23.07|24.18|24.6|25.05|25.68|23.54|22.18|21.44|21.38|22.48|20.94|22.24|24.59|25.91|25.68|25.73|25.13|25.79|26.2|26.54|28.5|27.66|28.24|30|30.01|29.31||29.64|28.99|28.58|28.55|29.25|28.84|28.59|28.32|29|27.84|25.77|25.11|26.05|24.67|25.23|25.19|24.68|25.33|24.63|25.13|24.66|24.27|23.91|23.77|24.01|25.42|25.12|23.61|26.67|26.31|26.7|27.38|26.63|27.26|26.85|27.16|26.09|27.94||28.11|28.2|28.5|28.66|27.99|27.97|27.42|28.35|27.58|27.84|27.03|25.99|25.9|26.52|27.5|25.98|25.37|26.56|26.46|25.93|25.57|25.7|25.89|26.06||27.54|25.89|26.76|27.67|28.04|27.83|29.36|29.29|30.5|30.6|31.04|30.31|30.67|30.58|31.15||31.17|30.47|29.9|29.8|29.76|28.47|29.15|26.35|27.8|26.76|27.88|28.86|28.75|27.77|27.61|28.08|27.99|28.55|28.47|29.03||30.3|29.34|29.39|29.27|29.33|29.23|29.47|29.37|29.81|30.03|29.69|29.82|30|30.1|30.89|30.75|30.16|29.6|28.81|26.59|26.2|26.75|26.55|26.28|25.23|24.76|24.57|24.34|24.5|24.79|25.09|26.04|26.09|26.27|26.02|25.32|25.39|24.93|25.02|24.25|23.99|23.96|24.71|24.63|25.03|23.55|23.22|22.2|22.51|22.44|23.53|23.61|23.9|23.55
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||18.21|19.16|19.24|19.62|18.94|20.33|20.92|20.95|21.28|20.05|20.55|20.34|19.78|19.25|20.25|19.39|19.43|19.23|18.57|19.25|18.91|18.73|18.53|18.12|18.92|19.12|19.35|19.41|19.25|17.87|17.47|17|17.23|17.47|17.3|17.77|17.55|16.63|17.44||16.9|17.05|17.23|18.07|17.99|18.6|18.04|18.34|18.55||18.03|18|19.08|18.97|18.57|19.17|19.54|19.66|20.03|20.28|20.34|20.66|20.65|20.86||20.98|20.07|18.03|16.67|19.2|19.94|20.05|20.17|21.3|20.78|20.9|20.51|19.65|20.61|20.9|21.77|22.64|23.53|23.27|23.19|22.47|23.35|22.6|22.65|23.32|22.94|23.81|23.78|24.03|23.32||23.35|23.33|22.32|22.13|22.38|22.12|22.13|22.4|22.91|22.17|21.85|22.75|23.32|21.96|22.01|21.78|21.67|21.7|21.74|21.42|21.15|19.35|18.29|17.37|17.37|18.69|18.12|17.24|16.39|19.74|21.68|21.81|20.42|21.9|22.59|22.5|21.85|21.89||22.89|22.76|23.57|23.41|22.56|22.82|23.58|24.09|23.36|21.7|21.56|21.61|21.89|22.69|23.02|21.4|21.18|21.18|22|22.01|20.24|20.62|22.1|22.26||22.68|23.07|22.95|22.88|21.67|22.62|23.34|22.99|23.99|23.82|23.68|23.8|23.82|23.5|23.25||22.84|22.63|22.39|21.07|22|21.92|22.35|22.77|23.37|24.19|24.55|24.79|24.75|24.41|23.5|23.64|21.95|22.55|22.92|22.55||23.73|21.3|22.33|22|23.19|21.82|22.41|22.06|22.43|22.66|22.66|23.12|22.79|22.94|22.44|22.51|21.48|21.85|20.71|20.65|20.18|21.14|21.21|20.25|20.39|20.13|20.27|20.49|20.11|20.55|20.1|20.08|19.77|20.71|21.35|21.14|21.74|21.58|21.76|21.01|22.55|23.06|22.91|22.19|22.29|21.86|21.75|21.53|21.76|21.61|22.05|21.93|22.21|21.99
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||8.04|8.35|8.06|7.8|7.37|7.51|7.82|7.73|7.88|8.12|8.14|8.01|7.71|7.5|8.25|8.31|8.49|8.39|8.4|8.58|7.96|7.6|7.31|7.19|7.26|7|7.27|7.09|6.9|6.02|5.86|6.01|6.04|6.04|6.03|6.14|6.14|5.82|6.02||5.99|6.03|5.88|6.14|6.37|6.37|5.81|6.07|6.17||5.99|5.9|6.58|6.36|6.5|7.01|7.16|7.53|7.27|7.01|6.98|6.89|6.64|6.55||6.95|6.71|6.45|6.21|6.44|6.19|6.22|6.35|6.95|6.86|6.33|5.75|5.31|5.36|7.09|7.36|7.65|8.09|7.79|7.5|7.51|7.45|7.34|7.3|7.71|7.6|8.04|8.4|8.16|7.83||7.73|7.75|7.64|7.8|7.78|7.96|8.1|8.31|8.46|8.49|8.16|8.23|8.45|8.34|8.45|8.53|8.43|8.71|8.49|8.51|8.77|8.71|8.65|7.79|7.94|8.14|7.64|7.17|6.83|6.81|6.99|7.1|6.94|7.01|7.27|7.07|6.82|7.12||7.44|7.65|7.76|7.4|7.14|7.34|7.74|8.12|7.66|7.49|7.38|7.42|7.28|7.37|7.1|6.77|6.85|7.25|7.29|7.47|7.27|7.34|7.61|7.82||7.99|8.24|8.74|8.66|8.4|8.65|8.54|8.86|9.2|9.21|9.02|9.06|8.65|9|9.17||9.25|8.87|8.72|8.33|8.62|8.52|8.58|8.28|8.53|8.77|8.83|9.18|8.8|8.64|8.4|8.74|8.51|9.1|9.3|9.2||9.74|9.76|9.66|9.75|9.86|10.08|9.82|10|9.83|9.2|7.4|7.58|7.66|7.5|7.25|7.28|7.21|7.13|6.83|6.77|6.42|6.58|6.68|6.5|6.54|6.62|6.5|6.42|6.3|6.29|6.27|6.17|6.11|6.19|6.32|6.25|6.65|6.75|6.84|6.41|6.28|6.36|6.48|6.03|6.31|6.22|6.04|6.09|6.48|6.15|6.01|6.13|6.62|6.55
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||38.48|40.07|38.87|39.2|39.01|40.67|41.11|40.49|40.67|40.92|40.8|40|39.46|39.61|40.43|39.56|40.37|40.71|39.86|40.74|40.92|40.39|39.7|38.75|38.38|38.47|38.79|38.24|38.2|37.19|37.14|36.15|36.41|37|36.52|36.6|36.8|36.54|37.65||37.74|36.99|36.74|36.68|36.92|37.42|36.42|35.49|35.79||35.8|35.33|36.87|35.74|35.62|37.94|38.43|39.35|40.52|40.06|39.93|40.97|40.18|41.88||41.99|41.4|40.89|40.45|41.31|40.96|40.2|39.19|41.84|41.42|41.69|40.6|39.49|41.13|41.33|42.76|43.61|45.91|45.65|44.81|44.79|46.09|45.34|45.53|46.86|47.72|51.56|52.25|52.46|51.79||52.76|53.96|53.49|53.87|51.98|51.51|56.65|56.83|55.97|56.31|52.68|50.86|50.88|49.2|49.39|48.27|47.97|48.84|48.66|48.92|48.67|48.2|46.31|46.03|45.31|45.16|45.96|44.92|45.38|48.49|49.76|49.69|48.35|49.73|49.89|47.97|47.54|49.94||48.86|47.37|48.12|47.44|46.51|46.97|47.29|47.92|47.27|46.58|46.68|47.01|47.14|46.37|46.81|44.98|44.14|45.28|45.25|47.13|46.48|46.38|47.41|48.31||48.86|49.09|49.06|48.8|48.24|48.81|49.52|49.42|51.18|50.4|51.46|51.58|51.65|51.31|51.05||50.23|49.76|48.59|45.83|45.88|46.9|48|47.93|48.84|47.47|46.41|46.76|46.66|46.61|45.55|45.46|43.06|42.85|45.05|44.99||47.79|47.4|47.12|46.85|46.56|46.73|47.59|48.21|48.13|47.44|47.52|49.61|49.68|49.83|46.65|46.35|45.12|45.93|47.1|47.94|46.85|47.15|46.96|46.17|45.59|45.53|44.54|44.65|44.52|44.6|43.96|44.03|43.81|43.26|43.85|43.17|43.24|41.73|41.42|40.62|40.79|39.81|39.58|39.79|39.59|39.35|38.63|38.5|39.4|39.81|39.59|39.36|39.87|39.4
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||4.18|4.36|4.38|4.25|3.93|4|4.23|4.33|4.58|4.83|4.78|4.79|4.2|3.9|3.87|3.71|3.66|3.57|3.5|3.38|3.29|3.4|3.4|3.2|3.24|3.37|3.59|3.64|3.58|3.37|3.38|3.25|3.21|3.13|3.23|3.55|3.45|3.35|3.44||3.33|3.32|3.46|3.59|3.74|3.97|3.75|3.47|3.45||3.48|3.41|3.62|3.32|3.16|3.13|3.3|3.39|3.31|3.36|3.64|3.85|3.52|3.65||3.87|3.54|3.48|3.46|3.55|3.5|3.53|3.44|3.76|3.64|3.83|3.55|3.49|4|4.29|4.87|5.22|5.85|6.04|6.07|5.91|6.2|6.51|6.53|7.36|7.17|7.29|7.86|7.76|7.44||7.45|7.69|7.25|7.22|7.31|7.64|7.85|8.29|8.83|8.82|8.43|8.48|8.41|7.59|7.7|8.33|7.53|7.48|7.025|8.34|8.87|8.45|8.13|7.48|9.02|9.01|8.91|8.1|8.66|8.58|8.68|9.46|9.28|9.37|9.06|8.705|7.73|8.39||8.275|8.66|8.94|8.83|8.78|9.15|8.95|8.58|7.85|7.38|7.2|6.96|7.38|7.24|6.73|6.26|5.87|6.49|6.44|6.64|6.76|7.14|6.8|6.61||6.64|6.74|7.24|7.57|7.33|7.19|6.14|7.04|7.71|8.33|8.2|8.6|7.88|8.1|8.29||8.67|8.81|9.06|8.98|9.48|9.35|10.18|10.07|10.5|10.18|10.56|11.49|11.01|10.24|9.86|10.56|10.49|10.55|11.02|11.01||11.24|10.75|10.5|11.05|11.07|12.34|12.07|11.33|11.18|12.96|12.89|14.23|18.03|16.88|17.02|17.27|16.17|15.55|14.67|14.3|13.83|12.91|11.82|11.65|11.86|11.19|11.64|10.91|10.63|10.59|10.42|10.01|9.95|10.03|10.76|11.54|11.03|10.88|12.42|11.63|11.48|10.88|11.68|11.31|11.46|11.12|10.37|10.97|11.97|12.64|13.97|14.22|14.22|14.04
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||93.86|95.6|94.36|94.21|94.24|95.34|95.87|95.64|95|95.26|95.92|93.79|92.15|92.79|89.9|89.58|89.78|87.5|87.36|86.76|87.13|87.26|85.44|84.57|83.79|82.75|83|83.73|84.14|81.65|82.24|79.3|78.29|78.85|76.97|74.7|75.54|75.89|78.33||79.5|78.07|76.54|76.04|75.54|74.22|71.95|72.47|73.28||72.9|72.24|74.32|73.32|73.06|75.65|79.29|79.76|80.23|79.31|78.14|78.43|74.98|75.07||74.94|73.69|72.29|72.23|71.77|71.81|72.6|72.03|73.71|70.64|71.02|70.15|71.61|70.71|72.94|72.17|75.17|70.43|69.17|68.3|67.78|69.35|68.13|68.9|70.15|68.9|71.21|73.5|72.96|71.49||71.94|71.6|70.98|70.31|72.68|73.56|73.07|73.62|75.3|75.51|74.23|75.59|76.95|76.13|76.89|77.15|75.81|77|76.36|75.65|75.56|74.6|71.69|72.11|71.27|70.83|70.31|67.8|73.04|75.42|75.98|75.99|73.77|75.45|76.12|76.48|75.99|76.5||76.8|76.07|76.36|75.23|73.59|73.25|74.23|76.24|73.68|67.29|66.12|66.37|66.73|65.97|65.61|64|63.24|64.02|63.72|63.42|61.8|61|61.16|61.83||63.23|63.15|63.74|64.47|64.52|65.06|63.62|62.48|63.27|62.99|61.25|61.66|61.84|62.22|62.12||61.26|60.17|58.84|58.11|58.8|61.52|61.73|62.04|61.85|59.81|61.46|63.67|63.93|63.95|61.87|62.4|60.685|56.175|65.77|66.7||69.04|68.29|68.21|67.5|68.08|68.5|69.1|70.97|70.93|71.81|70.92|71.25|71.72|71.73|70.24|72.01|70.26|70.29|69.11|68.85|68.14|70.09|71.46|71.1|70.29|69.51|69.09|69.01|69.28|69.25|68.12|68.25|68.15|69.4|69.34|67.87|67.19|65.87|65.87|65.9|65.86|65.71|67.29|65.36|65.65|64.3|63.29|64.11|65.35|64.89|66.3|64.94|66.22|66.09
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||0.203|0.2025|0.2174|0.2142|0.2185|0.222|0.2319|0.2492|0.2497|0.2537|0.2648|0.2696|0.2671|0.2621|0.2616|0.261|0.2697|0.2718|0.2722|0.265|0.267|0.2888|0.281|0.2885|0.29|0.296|0.2991|0.292|0.3|0.3068|0.316|0.3072|0.2866|0.3|0.309|0.307|0.3206|0.285|0.2605||0.2335|0.224|0.24|0.26|0.273|0.289|0.311|0.3075|0.311||0.32|0.2866|0.3051|0.29|0.2966|0.32|0.3703|0.4153|0.4016|0.351|0.3624|0.3477|0.3327|0.36||0.3798|0.366|0.3505|0.34|0.3539|0.3767|0.3634|0.3591|0.42|0.4245|0.256|0.2935|0.2734|0.3171|0.3496|0.3783|0.3862|0.4204|0.3963|0.4058|0.396|0.4003|0.3967|0.4032|0.4567|0.4265|0.4257|0.4326|0.4432|0.4422||0.4742|0.4932|0.4866|0.5027|0.47|0.493|0.5071|0.502|0.5295|0.551|0.581|0.5875|0.6237|0.6237|0.6319|0.6233|0.5962|0.5636|0.5584|0.572|0.5356|0.5208|0.56|0.5639|0.5758|0.6166|0.6438|0.5892|0.57|0.6121|0.66|0.6847|0.66|0.6768|0.6608|0.6605|0.6614|0.6701||0.73|0.6985|0.7287|0.7349|0.6871|0.68|0.7011|0.7371|0.722|0.728|0.7082|0.6943|0.7301|0.7558|0.7495|0.694|0.6828|0.7258|0.7341|0.76|0.7299|0.7371|0.7712|0.8121||0.8652|0.8586|0.88|0.9251|1.01|1.02|1.02|1.02|1.09|1.16|1.03|1.06|1.07|1.07|1.13||1.15|1.14|1.15|1.07|1.11|1.06|1.07|1.06|1.1|1.12|1.15|1.19|1.19|1.14|1.11|1.19|1.11|1.13|1.2|1.24||1.27|1.26|1.63|1.18|1.24|1.25|1.31|1.34|1.34|1.39|1.42|1.67|1.67|1.61|1.6|1.56|1.53|1.54|1.48|1.51|1.48|1.57|1.54|1.53|1.49|1.49|1.46|1.42|1.47|1.49|1.44|1.43|1.39|1.41|1.45|1.4|1.41|1.38|1.41|1.39|1.38|1.37|1.43|1.43|1.47|1.46|1.4|1.38|1.39|1.43|1.43|1.46|1.55|1.6
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||21.07|21.8|21.49|21.42|19.93|20.22|20.35|20.11|20.01|20.61|20.43|20.1|19.78|18.29|24.17|23.25|23.07|23.24|23.19|23.63|23.41|23.32|22.57|22.43|21.82|21.44|21.85|22.12|22.12|21.31|21.56|20.86|21.15|21.71|21.89|21.92|21.96|21.13|21.95||22.54|22.35|21.97|22.09|22.11|21.92|20.56|21.38|21.87||21.28|21.4|22.58|22.11|22.01|23.14|23.9|24.63|25.3|24.86|25.46|25.88|24.73|24.68||24.75|24.73|24.82|23.01|23.07|22.31|22.8|22.63|23.4|21.77|21.6|20.5|21.13|20.46|20.62|20.74|22.8|22.25|21.59|21.58|21.4|21.58|21.2|21.46|21.66|22.58|22.99|23.74|23.84|22.85||22.35|21.76|21.88|21.68|20.36|20.27|20.27|20.24|20.89|21.11|20.32|19.88|20.54|19.66|20.12|20.3|20|19.95|19.5|19.07|18.31|17.38|17.28|17.65|17.41|17.59|16.78|16.67|16.35|15.37|15.43|15.19|14.89|15.07|14.72|14.21|14.18|14.61||14.87|14.92|15.1|15.05|14.9|14.86|14.81|15.03|15.03|14.61|14.66|14.71|15.12|15.24|15.17|15.09|15.09|14.91|15.51|15.59|15.72|15.73|16.03|16.06||16.17|16.21|16.21|16.21|16.07|16.02|15.97|16.2|16.22|16.22|16.39|16.22|16.24|15.96|15.83||15.35|15.35|15.22|14.66|14.97|15.08|15.13|14.86|14.98|15.03|15.13|15.31|15.08|14.96|14.84|14.61|14.22|14.31|15.09|15.12||15.43|15.67|15.84|15.94|16.1|16.39|16.65|17.12|17.37|17.74|17.68|17.59|17.16|16.87|16.23|16.23|15.63|15.65|15.58|15.48|15.4|15.82|15.9|15.75|15.71|15.7|15.7|15.78|15.82|15.68|15.38|15.21|15.15|15.14|15.31|15.11|15.17|15.1|15.45|15.05|15.2|15.04|15.46|14.98|15.17|15.16|14.97|15.41|15.07|14.77|14.67|14.72|15.09|14.99
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||20.44|21.2|20.65|20.86|21.2|22.2|22.54|21.84|22.19|21.83|21.21|20.77|20.28|20.06|20.03|20.11|20.18|20.47|20.37|20.69|20.71|20.72|21.1|20.81|20.75|20.55|21.27|21.45|21.46|20.67|20.71|20.11|20.11|20.63|20.54|20.72|20.91|20.91|20.97||20.52|20.31|20.23|20.33|20.32|21.45|19.94|19.77|20||19.86|19.5|19.64|19.3|18.8|19.2|19.81|20.1|20.65|20.36|20.47|20.71|20.29|20.31||20.74|20.37|20.18|20.18|19.99|19.89|19.69|19.99|20.24|19.88|19.86|20.3|20.13|20.1|20.08|20.12|20.06|20.76|20.51|20.56|20.38|21.03|20.85|21.04|21.76|22.01|22.32|22.52|22.36|21.72||21.56|21.7|21.29|21.28|21.68|22.36|22.67|23.12|23.3|23.29|23.48|23.76|24.39|24.14|24.36|23.97|23.51|24.61|24.14|24.39|23.99|24.12|23.64|22.63|22.58|22.81|23.34|22.55|22.99|23.76|24.48|24.57|23.42|24.31|24.83|24.01|24.26|25.11||25.3|25.01|25.38|25.41|25.01|25.11|25.11|25.03|25.79|24.87|24.86|24.58|24.73|25.03|25.79|25.42|25.4|25.72|26.52|26.35|25.36|25.92|26.52|27.24||27.98|27.91|27.78|28.26|28.65|29.25|29.04|27.8|28.54|27.89|27.53|27.85|27.84|27.59|27.69||27.61|27.36|25.43|26.94|27.57|28.05|27.99|27.56|27.75|27.98|27.88|29.2|28.57|28.07|28.25|28.46|27.41|26.9|26.97|27.82||28.6|29|27.98|27.18|27.41|27.22|27.26|27.06|26.81|26.91|26.58|26.32|25.89|25.96|24.99|24.77|23.76|23.42|23.5|23.22|22.82|22.52|22.56|22.6|21.84|21.72|21.73|21.6|21.5|21.36|21.19|21.46|21.44|21.57|21.55|21.18|21.25|20.91|21.08|20.97|21.24|20.74|21.55|20.8|20.75|20.03|19.63|19.66|20.28|19.64|19.59|19.46|19.94|19.9
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||2.7|2.92|2.68|2.66|2.7|2.83|3.02|2.91|3.03|3.15|2.98|2.83|3.12|2.82|2.6|2.47|2.52|2.51|2.34|2.59|2.23|2.16|2.07|2.01|2.07|2.13|2.22|2.15|2.1|1.99|2.03|1.95|1.95|1.915|1.88|2.06|2.05|1.97|1.99||1.95|1.89|1.91|1.97|2.07|2.21|2.2|2.07|2.03||1.98|1.9|1.94|1.8|1.82|1.95|2.02|2.1|2.07|2.1|2.08|2.12|2.03|2.06||2.16|2.08|2.09|2.04|2.16|2.21|2.19|2.19|2.35|2.29|2.43|2.35|2.01|2.15|2.24|2.34|2.305|3.06|2.98|3.01|2.85|2.82|2.75|2.97|3.17|3.02|3.11|3.25|3.31|3.26||3.3|3.45|3.44|3.41|3.5|3.67|3.78|3.94|4.15|4.04|4.05|4.12|4.26|4.08|4.15|4.38|4.33|4.49|4.31|4.37|4.32|4.01|3.79|3.82|4.24|4.52|4.63|4.79|4.79|4.55|4.72|4.81|4.78|4.71|4.54|4.48|4.25|4.47||4.63|4.7|4.95|4.93|4.57|4.33|4.45|4.52|4.2|4.2|4.26|4.25|4.31|4.53|4.56|4.15|4.04|4.27|4.37|4.46|4.34|4.65|4.67|4.78||4.98|5.04|5.23|5.39|5.21|5.23|5.31|5.56|5.9|5.89|5.83|5.82|5.44|5.51|5.94||6.32|6.14|6.12|5.92|6.25|6.06|6.28|6.07|6.19|6.32|6.45|6.61|6.56|6.35|6.18|6.35|6.13|6.46|6.62|6.65||6.82|6.6|6.77|7.16|7.34|7.77|7.13|6.82|6.83|6.9|6.83|7.04|7.29|7.03|6.81|7.1|6.79|6.53|6.2|6.24|6.34|6.63|6.55|6.6|6.8|6.76|6.33|6.26|6.32|6.47|6.53|6.37|6.33|6.44|6.54|6.39|6.49|6.52|6.75|6.66|6.62|6.83|7.11|7.07|7.31|7.24|7.13|7.29|7.6|7.64|7.69|7.93|8.22|8.15
02087|20704|/equities/marine-products-corp|R2000GROWTH||10.45|10.62|10.59|10.84|10.86|11.13|11.28|11.26|11.5|11.45|11.7|11.24|11.33|11.18|11.72|11.18|11.2|11.88|10.65|10.92|10.86|10.87|10.55|9.9|10.17|10.21|10.35|10.39|9.88|9.68|9.97|9.06|9.12|8.97|8.81|9.09|9.03|8.86|9||9.39|9.51|9|8.77|8.93|9.16|8.66|8.87|9||8.39|8.76|9.41|9.4|9.32|9.46|9.83|10.5|10.95|10.65|11|11.04|10.51|10.62||10.8|10.6|10.54|10.42|10.5|10.18|10.96|11.4|12.04|11.4|11.4|11.38|11.62|11.37|11.18|11.67|12.05|12.29|12.03|11.42|11.74|12.53|13|12.75|13|12.64|12.46|13.04|12.82|13||13.21|13.22|12.92|12.38|11.68|11.64|11.51|11.5|11.84|11.51|11.55|11.63|12.3|12.27|12.53|12.52|12.15|12.81|12.48|12.38|11.88|11.4|11.32|11.46|11.96|12.09|12.21|11.83|11.8|12.63|12.88|12.7|12.23|12.09|12.18|11.75|11.79|11.61||12.1|12.02|12.42|12.33|12.19|12.11|12.12|12.35|12.76|12.37|12.43|12.42|12.51|12.39|12.26|12.2|12.03|11.68|11.22|11.44|11.13|11.13|11.5|11.75||11.9|12.04|11.9|12.22|12.15|12.21|12.35|12.14|12.49|12.59|12.5|12.57|12.57|12.42|12.59||12.11|11.94|11.76|11.54|11.62|12|12.04|11.87|11.95|12.19|12.25|12.87|12.93|12.46|11.99|12.16|11.93|11.82|12.08|12.13||12.02|11.72|11.56|11.46|11.89|12.34|12.82|13|13.63|13.02|13|12.87|13.15|12.71|12.73|12.75|12.76|12.6|12.67|12.38|12.47|12.75|12.83|12.77|12.75|12.85|12.83|12.81|12.79|12.87|12.75|12.83|12.67|12.75|12.76|12.71|12.73|12.9|12.62|12.51|12.77|12.57|12.58|12.23|12.27|12.2|11.91|11.98|12.7|12.55|14.59|12.08|12.86|12.86
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||4.03|4.56|4.6|4.23|4.18|4.45|4.74|4.72|4.94|5.34|5.84|4.65|4.95|4.69|3.63|3.44|3.38|3.17|2.97|2.85|3.03|3.18|3.27|3.15|3.17|3.22|3.58|3.73|3.64|3.75|3.85|3.95|3.89|8.66|7.4|8.5|8.69|8.7|8.73||8.3|7.79|7.58|6.55|7.03|7.31|7.35|6.8|6.46||5.87|5.05|5.55|5.16|5.07|5.22|5.67|5.88|5.67|5.19|5.14|4.83|4.83|5.2||5.21|4.87|4.84|4.69|4.98|5.16|5.16|5.13|5.59|5.3|5.48|5.22|5|5.69|5.72|6.92|6.82|7.31|7.04|6.94|6.36|6.72|6.61|6.72|7.29|7.26|7.39|7.74|7.89|7.73||8.01|8.41|8.21|8.34|8.76|9.07|9.41|9.29|9.84|9.5|9.29|9.18|9.72|9.36|9.4|9.62|9.3|9.82|9.41|9.79|9.55|9.24|8.51|8.44|9.02|9.26|9.3|9|8.59|8.85|9.41|9.8|10.21|12.85|13.19|13.22|12.76|13.22||13.12|13.68|14.74|14.97|14.24|14.56|15.01|15.73|15.22|15.2|14.61|14.75|14.75|15.47|15.36|14.86|14.26|15.25|15.1|14.66|13.99|14.31|15.22|14.91||16.07|14.23|14.39|15.44|15.88|15.71|15.98|15.58|16.27|16.89|15.76|16.12|17.04|17.24|17.13||17.31|16.35|15.56|15.69|15.15|15.27|16.03|15.71|15.66|15.98|16.31|17.52|17.89|16.98|17.09|18.01|17.36|17.89|17.79|17.57||18.15|18.07|18.19|18.3|17.83|17.8|17.37|17.07|17.62|17.54|17.3|17.93|17.64|18.17|19.89|18.75|17.36|16.51|15.48|15.64|14.98|15.2|15.18|16.03|15.81|15.71|15.13|14.7|15.12|15.76|15.66|17.98|16.93|17.05|17.62|17.41|17.48|17.45|17.5|17.9|17.55|17.39|17.47|17|17.3|16.79|16.38|16.24|16.08|15.87|15.9|15.66|16.07|15.68
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|6.3|6.29|5.73|5.2||5.4|6.18|6.45|6.45|6.35|6.68|6.68|6.72|6.72|6.68|6.68|6.7|6.67|6.68|6.67||6.67|6.68|6.69|6.65|6.66|6.66|6.67|6.29|6.41|6.45|6.43|6.45|6.49|6.44|6.53|6.47|6.49|6.54|6.53|6.55||6.59|6.6|6.54|6.55|6.55|6.65|6.65|6.69|3.55|3.19|3.38|3.73|3.96|4.03|4.13|4.08|3.84|3.91|3.64|3.76|3.71|3.81|4.03|4.43|4.61|4.52|4.44|4.38|4.2|4.3|4.21|4.16|4.18|4.12|4.26|4.19|4.19|4.31|4.25|4.27|4.47|4.79|4.99|4.87|4.96|4.97|4.91|4.85|4.93|4.94|4.96|5.08|5.2|5.15
02090|1172579|/equities/neuropace|R2000GROWTH||3.91|4.08|4.21|4.3|4.1|4.82|4.91|4.9|5.1|5.5|5.48|5.89|5.68|5.35|5.95|5.98|5.6|5.63|5.77|5.73|5.86|5.55|5.82|5.49|5.73|5.55|5.8|5.79|5.67|5.78|5.74|5.73|5.76|5.58|5.66|5.78|5.48|5.2|5.06||4.99|4.95|5.3|5.12|5.36|5.38|5.35|5.3|5.26||5.03|5.99|6|6.01|6.3|5.85|6.02|5.7|6.14|5.43|5.69|5.13|5.24|6.23||6.23|6.19|6|5.9|6.06|6.05|6|5.8|5.86|5.1|6.15|6.26|6.08|6.2|5.59|6.63|6.4|7.07|6.98|7.21|8.04|7.71|7.05|7.44|7.69|8.32|8.35|8.5|8.35|7.98||8.5|8.37|8.35|7.89|8.05|8.35|8.37|8.44|8.7|8.48|8.21|7.85|8.37|8.36|8.36|8.35|8.25|8.88|8.39|8.25|8.35|8|7.52|8.34|8.08|7.61|8.15|8.1|7.51|7.66|8.15|8.21|8|7.8|7.86|7.72|7.18|7.27||7.5|7.68|8.16|8.44|7.95|8.06|8.28|8.87|8.53|8|7.06|7.51|7.87|8.42|8.06|8.3|8.73|9.25|9.27|9.29|9.26|9.41|9.74|10.04||10.36|10.8|11.48|10.71|10.04|10.04|11.57|10.99|10.07|10.42|10.08|9.26|8.98|9.06|9.35||9.73|9.88|9.81|10|9.91|8.97|8.92|9.22|9.81|8.63|9.35|9.95|9.47|9.75|9.9|10.01|9.75|10|10.48|11.83||12.01|11.65|11.77|11.85|11.44|11.8|12.45|12.83|14|14|15.8|16.5|16.95|17.36|15.75|15.99|16.04|15.63|15.16|15.6|15.38|15.75|15.49|15.59|15.41|15.49|15.46|15.6|15.67|15.87|16.11|16.2|16.56|16.7|16.73|16.52|17.03|17.18|15.8|15.85|16.55|16.16|16.91|17.46|17.09|17.23|17.03|16.39|17.42|17.75|17.54|18.1|19.15|20.46
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||25.38|25.8|25.93|25.75|26.03|25.85|26.03|25.67|26.15|25.99|25.84|25.54|25.06|24.95|24.52|24.73|24.67|25.59|25.42|25.93|26.01|25.71|25.46|24.59|24.24|23.9|24.42|24.8|23.92|23.16|22.9|22.59|23.15|23.42|23.55|23.68|23.97|23.98|24.31||24.53|24.34|24.45|24.65|24.51|24.38|24.03|24.22|24.14||23.47|23.17|23.58|23.23|23.36|23.73|24.12|24.8|25.16|25.15|24.83|25.41|24.96|25.45||25.26|25.05|24.8|24.55|24.56|23.83|23.67|23.98|24.48|24.12|24.22|24.43|24.34|24.59|25.37|24.82|24.98|25.61|24.9|24.75|25|25.7|24.8|24.89|25.39|25.69|26.25|26.41|26.18|25.46||25.6|25.95|25.57|25.73|25.86|26.12|26.53|26.65|26.76|27.08|27.21|27.37|27.92|27.97|27.94|27.88|27.81|28.34|28.22|28.43|28.54|28.58|28.42|28.61|28.38|28.41|28.44|27.94|28.13|28.53|29.17|29|27.63|28.9|29.39|28.77|28.99|29.31||29.57|29.43|30.09|30.3|29.91|30|29.97|29.34|30.04|29.83|29.23|29.03|29.15|29.53|29.52|29.58|29.99|30.46|31|30.86|30.21|30.37|30.83|31.7||32.5|32.22|32.17|32.19|32.13|31.7|31.62|31.25|31.42|31.3|31.07|31.06|31.3|31.13|31.42||31.2|30.97|30.55|29.97|30.33|30.94|31.14|30.97|30.93|31.35|31.37|31.68|31.71|31.61|31.34|31.42|30.48|31.03|30.97|31.47||33.57|33.69|33.12|32.68|32.78|31.8|32.93|33.75|33.47|33.4|33.3|33.21|33.77|33.75|32.57|33.09|31.9|31.93|31.7|30.93|30.57|31.02|30.75|30.84|30.52|30.69|30.56|30.68|30.22|30.43|30.54|30.95|30.71|31.22|31.28|31.02|31.17|30.74|30.83|30.03|30.21|30.11|30.62|29.48|29.1|28.53|28.02|28.29|29.55|29.49|29.27|28.9|29.38|29.41
02092|1172382|/equities/karat-packaging|R2000GROWTH||18.65|18.87|18.88|18.5|18.39|18.58|18.75|18.77|18.56|18.66|18.77|18.25|18.55|18.12|18.65|18.4|18|18.21|18.2|18.18|19.03|18.57|18.4|18.25|18.12|18.08|19.45|18.6|18.1|17.35|19.27|19.25|18.6|18.13|18.38|18.11|18.38|18.29|18.08||17.16|17.06|17.18|16.9|17.24|17.12|19.05|19.07|18.61||19.22|19|19.25|18.99|18.81|18.75|19|18.77|18.6|18.59|19.19|19.24|19.99|19.63||19.6|19.6|18.76|18.86|19|18.36|18.61|19.7|19.88|19|19.02|16.75|17.04|17.76|18.24|18|18.44|18.58|18.7|19.18|18.35|19.17|18.89|18.55|19.75|19.14|18.91|19.54|19.51|19.55||19.3|19|18.6|18.2|18.35|18.1|18.25|18.6|19.64|19.44|19.85|19.03|19.3|19.4|18.62|17.42|15.65|15.37|14.93|15.95|16.03|16|16|16|16.69|16.26|16.4|16.27|16.3|16.25|16.25|16.25|16.25|16.25|16.55|16.42|16.25|16.04||16.88|16.66|16.73|17.17|17.5|18.3|17.96|17.64|16.43|16.46|16.25|16.33|16.29|16.43|16.53|16.72|16.52|16.53|17.12|17.74|17.4|17.94|17.86|18.25||18.03|18.5|18.92|19.45|20.5|20.09|20.09|20.41|20.07|20.02|20.21|20.12|20.46|20.64|20.1||19.65|19.15|19.62|18.25|18|18.09|19.34|20.69|21.12|21.2|21|20.84|21.49|21.32|21.06|21.26|20.56|21.99|21.17|21||21.49|21.35|21.55|21|20.98|20.96|21.14|21|21.23|23.49|22.94|23|23|22.99|22.71|22.87|22.73|23.75|22.74|22.37|20.43|20.1|24|23.08|22.87|22.28|23.29|22.96|22.25|22.06|21.815|20.1|19.5|19.23|18.86|18.8|18.27|20.14|20.72|21.03|21.31|21.51|22.1|22.52|21.87|22.12|22.58|21.26|20.29|22.77|22.68|22.5|23.3|23
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||1.13|1.18|1.17|1.17|1.14|1.21|1.29|1.32|1.35|1.38|1.36|1.41|1.41|1.4|1.61|1.52|1.5|1.44|1.41|1.34|1.36|1.34|1.3|1.26|1.33|1.31|1.37|1.41|1.4|1.36|1.36|1.31|1.3|1.34|1.35|1.42|1.42|1.34|1.41||1.32|1.37|1.4|1.53|1.5|1.51|1.49|1.46|1.43||1.4|1.36|1.57|1.48|1.41|1.81|1.93|1.82|1.7|1.59|1.67|1.61|1.54|1.6||1.61|1.47|1.32|1.29|1.45|1.5|1.5|1.55|1.65|1.58|1.51|1.29|1.16|1.05|1.13|1.19|1.23|1.36|1.32|1.22|1.23|1.23|1.22|1.22|1.28|1.25|1.25|1.28|1.33|1.28||1.32|1.37|1.33|1.34|1.4|1.38|1.44|1.55|1.62|1.51|1.54|1.37|1.4|1.37|1.33|1.43|1.4|1.35|1.3|1.29|1.42|1.32|1.2|1.24|1.34|1.4|1.31|1.18|1.14|1.21|1.21|1.25|1.23|1.33|1.28|1.26|1.2|1.21||1.26|1.32|1.39|1.36|1.34|1.35|1.43|1.46|1.43|1.39|1.34|1.27|1.35|1.41|1.4|1.29|1.21|1.29|1.32|1.28|1.32|1.35|1.39|1.44||1.45|1.5|1.52|1.59|1.48|1.5|1.5|1.51|1.6|1.65|1.43|1.54|1.46|1.56|1.57||1.53|1.48|1.5|1.47|1.53|1.46|1.51|1.5|1.49|1.56|1.64|1.74|1.76|1.59|1.53|1.62|1.6|1.71|1.89|1.98||2.07|2.03|2.11|2.16|2.17|2.27|2.38|2.51|2.5|2.49|2.5|2.54|2.6|2.82|2.76|2.8|2.69|2.69|2.6|2.57|2.52|2.54|2.61|2.67|2.67|2.74|2.77|2.77|2.81|2.83|2.83|2.86|2.84|2.78|2.78|2.73|2.72|2.66|2.81|2.81|2.78|2.84|2.95|2.88|2.84|2.78|2.67|2.64|2.85|2.77|2.68|2.68|2.78|2.87
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||9.06|9.55|9.45|9.05|9.23|9.27|9.71|9.58|9.44|9.4|9.67|9.49|9.31|9.08|9.52|9.56|9.37|9.76|8.95|8.83|8.86|9.06|9.39|9.34|9.69|9.8|9.96|10.08|9.93|9.79|9.99|9.7|9.82|9.8|9.82|10.2|10.1|9.98|10.18||10.01|9.75|9.66|9.71|10.19|10.51|9.83|9.48|9.39||9.13|8.88|9.06|8.83|8.45|8.85|9.07|9.41|9.27|9.15|9.05|9.14|8.96|9.13||9.49|9.25|8.9|9.03|9.29|9.31|9.31|9.32|9.54|9.35|9.4|9.5|9.74|9.96|9.86|10|10.04|10.51|10.46|10.41|10.35|10.52|10.2|10.2|10.42|10.52|10.48|10.96|11.25|11.01||11.05|11.34|11.15|11.23|11.49|11.64|11.59|11.61|11.98|11.59|11.58|11.59|11.79|11.54|11.58|11.74|11.77|11.97|11.9|11.74|12.15|12.11|11.5|11.5|11.55|12.17|11.94|11.29|11.73|11.55|12.04|11.82|11.82|11.79|11.77|12.1|11.54|11.75||11.97|12.15|12.33|12.51|12.34|12.7|12.66|13.29|12.22|11.62|12.745|10.05|10.16|10.32|10.33|9.97|9.85|10.03|10.01|9.99|9.99|10|10.07|10.1||10.29|10.37|10.16|10.23|10.07|9.98|10.14|10.01|10.02|10.03|9.98|10.04|9.5|9.94|10.08||10.2|10.09|9.88|9.87|10.16|9.75|10|9.98|10.19|10.02|10.36|10.59|10.48|10.4|10.07|10.3|10.05|10.5|10.46|9.97||10.23|10.03|10.13|10.78|11.05|11.12|11.18|11.06|11.42|11.47|11.68|11.06|10.74|10.71|10.82|10.38|9.98|10.16|10.32|10.24|10.37|10.43|10.32|10.22|10.3|10.42|10.47|10.18|10.1|10.17|10.31|10.24|10.4|10.61|10.55|10.28|10.34|10.38|10.7|10.2|10.62|10.62|10.96|11.13|11.22|11.09|10.88|10.82|11.23|11.24|11.2|11.1|11.2|11.36
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||13.93|13.92|13.24|12.65|12.22|12.48|13.29|13.34|13.99|15.49|15.65|15.28|15.76|15.5|15.02|14.76|14.88|14.56|14.47|13.91|14.08|14.21|13.55|13.69|13.38|13.58|13.95|13.95|13.63|13.02|13.35|13.82|13.11|14.17|13.58|14.03|14.09|14|13.1||13.2|12.85|12.82|12.57|12.04|11.19|10.53|9.67|9.29||9.35|9.76|10.42|10.09|9.27|10.11|10.24|10.74|10.54|10.65|11.23|11.86|11.24|11.65||11.32|10.2|9.99|9.92|10.36|9.95|9.47|8.88|9.03|8.93|9.93|9.4|9.48|9.69|8.38|9.73|10.15|11.04|10.8|10.34|9.41|9.42|9.18|9.39|9.82|10.2|10.74|10.86|11.04|11.24||11.24|11.26|10.48|10.85|10.51|10.07|9.96|10.31|10.77|10.84|10.99|10.85|11.35|10.96|11.02|11.38|11.88|12.84|11.73|12.79|12.79|12.79|11.19|10.74|9.84|10.56|10.64|9.99|10|10.06|10.37|10.57|10.84|11.08|11.76|10.85|9.97|10.55||11.5|11.81|12.38|11.98|12|12.16|12.73|12.51|12.03|11.85|11.46|10.93|11.26|11.86|11.36|10.45|9.99|10.22|11.01|11.6|11.5|11.74|11.84|11.52||12.41|11.98|12.8|12.67|13.16|12.78|13.1|12.93|14.15|14.97|15.31|14.65|13.47|13.65|13.25||13.84|13.4|12.97|13.17|12.38|12.65|13.04|12.45|12.5|12.8|12.66|13.7|13.74|12.74|12.41|12.61|13.14|12.98|12.61|12.2||13.17|13.09|13.07|12.89|11.37|13.49|13.43|13.07|13.34|13.33|13.1|13.33|12.91|13.31|13.29|13.16|12.97|13.31|13.25|13.26|12.94|12.66|12.76|12.56|12.65|13.18|13.82|12.98|12.7|12.84|13.28|12.24|12.79|12.89|13.22|12.2|13.17|13.98|14.04|13.96|13.04|14.02|15.21|15.72|17.21|17.89|17.08|19.28|21|18.1|16.6|14.38|14.61|14.29
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||3.5|3.66|3.49|3.76|3.85|4.08|4.23|4.22|4.38|4.85|4.85|4.69|4.65|4.34|4.44|4.53|5.03|4.78|4.44|4.34|4.45|4.34|4.61|4.51|3.92|3.84|3.76|3.55|3.53|3.31|3.29|3.14|3.03|2.91|2.83|3.11|2.96|2.815|2.9||2.3|4.51|7.13|7.04|7.43|7.91|8.21|8|7.93||7.98|7.92|8.49|7.8|7.68|7.98|8.45|7.95|8.75|8.74|8.79|8.8|8.72|8.61||7.4|7.3|7|7.18|6.96|7.37|7.1|7.6|8.89|6.54|6.25|5.96|6.29|6.91|7.23|7.1|7.22|7.19|6.83|7.08|7.06|6.79|6.91|6.71|6.98|7.36|7.88|8.99|8.7|9.2||9.49|9.81|9.59|9.43|9.33|9.85|9.85|9.7|9.81|9.53|9.84|9.24|9.55|8.95|8.99|8.95|8.81|8.63|8.18|8.16|7.96|7.8|7.46|7.55|7.45|7.46|7.63|7.46|6.89|7.01|7.29|7.29|7.58|7.01|7.92|8.2|7.49|7.76||8.11|8.86|8.99|9.2|8.93|9|9.91|9.67|9.66|9.6|8.75|8.42|8.81|9.1|9.43|9.08|9|9.15|9.82|9.49|9.04|9.38|9.8|10.08||10.65|10.96|11.7|12.28|13.5|13.63|14.51|14.68|15.97|16.56|15.29|15.34|14.66|14.66|14.59||14.99|15.15|14.72|14.85|12.66|12.92|14.5|14.13|14.61|14.48|14.66|15.15|14.62|13.58|12.75|13.61|12.38|12.96|13.62|13.04||13.48|12.22|12.18|13.09|14.3|14.84|15.43|14.86|15.98|15.98|16.4|16.15|16.27|16.2|15.97|16.48|16.7|17|16.89|15.75|15.79|15.75|15.75|15.7|15.41|15.4|15.61|15.75|15.5|15.32|15.34|14.87|14.57|14.5|14.2|13.86|14.46|14.63|14.46|13.56|15.3|15.99|15.35|14.8|14.8|14.64|14.35|13.25|14.13|13.5|13.27|12.86|12.15|12.92
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3|2.99|2.99|2.98|2.98|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.98|2.96|2.93|2.92|2.91|2.92|2.92|2.9|2.92|2.93|2.91|2.92|2.92|2.94|2.94|2.94|2.92|2.91||2.91|2.9|2.92|2.92|2.9|2.9|2.91|2.93|2.92|2.85|2.83|2.85|0.6436|0.7094|0.7192|0.607|0.581|0.6388|0.6544|0.6187|0.6435|0.7087|0.7061|0.7816||0.8687|0.9231|1.01|1.07|1.07|1.17|1.24|1.22|1.35|1.35|1.28|1.31|1.24|1.31|1.33||1.37|1.4|1.42|1.39|1.505|1.55|1.6|1.36|1.85|1.93|1.94|1.98|2.12|2.01|1.94|1.92|1.96|2.03|2.11|2.08||2.14|2.1|2.2|2.56|2.56|2.84|2.97|2.74|2.82|2.13|2.17|2.32|2.42|2.54|2.32|2.35|2.26|2.32|2.2|2.09|1.96|2.06|1.98|1.99|2.11|2|2.02|1.99|2.08|2.02|2.04|1.97|1.88|1.93|2.01|1.9|2|2.12|2.21|2.26|2.34|2.34|2.42|2.66|2.36|2.32|2.3|2.32|2.43|2.54|2.62|2.84|2.91|2.89
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||4.6|4.5|4.57|4.48|4.5|4.75|4.91|4.82|5.43|5.175|5.01|4.67|5.79|6.11|7.3|7.28|7.25|7.89|7.72|6.75|6.49|6.55|6.44|6.4|7.2|7.07|7.26|7.15|7.23|6.81|7.58|7.71|8.58|9.2|7.6|8.16|7.5|7.31|7.27||8.16|8.4|8.6|10.3|10.21|8.65|7.76|7.39|7.4||7.29|7.93|8.72|7.88|6.39|6.69|7.12|7.75|8.29|8.16|8.09|7.43|7.75|7.65||8.27|8|6.88|7.74|8.4|9.55|8.93|9.6|10.63|10.59|12.86|12.69|12.16|10.39|9.45|10|11.03|11.32|11.16|11.27|11.23|11.7|11.86|11.8|12.53|13.15|14.63|15.19|15.82|14.85||15.74|16.24|16.08|14.04|13.35|13.12|13.44|13.34|14.42|14.46|13.81|14.66|14.1|12.79|13.3|13.74|13.53|14.62|14.63|16.94|14.26|15|14.84|15.12|16.48|17|17.48|17.53|17|17.15|16.52|17.07|17.02|17|15.83|15.15|15.1|15.1||15.11|15.17|14.93|15.09|13.85|14.4|15.02|15.52|14.42|14.69|14.61|14.62|14.91|15.78|15.78|15.09|14.41|15.65|16.59|16.75|16.04|15.78|15.14|15.77||16.31|15.8|16.72|17.44|17.04|17.35|18.13|17.87|19.85|21.64|20.48|20.7|19.32|19.92|21.2||20.36|20.05|18.29|18.08|19.2|18.45|18.89|18.34|18.07|17.49|18.48|19.05|19.04|17.49|19.31|20.52|20.3|22.36|21.5|20.98||21.46|22.12|23.77|25.02|24.72|25.1|24.97|24.63|26.4|24.87|21.38|23|23.2|23.28|23.07|22.95|22.97|23|22.99|23|22.76|23.27|23.86|23.77|23.68|23.86|23.71|21.68|23.1|24.35|26.04|26|24.4|25.07|26.13|21.76|24.5|24.92|26.72|24.89|24.68|25.06|24.88|22.99|23.13|23.75|24.68|23.85|24.6|25.54|27.49|25.76|24.81|22.83
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||20.64|20.76|19.9|19.37|19.1|21.33|21.91|22|22.26|25.54|25.79|23.86|24.3|24.46|24.75|25|24.97|23.67|22.97|22.92|22.25|20.81|20.25|19.03|19.02|18.1|18.41|17.67|16.24|15.76|18|17.1|15.28|15.06|15.81|17.58|15.49|15.41|15.44||16.93|15.63|15.46|14.97|15.15|16.55|13.59|13.5|12.26||12.18|12.21|12.3|11.545|11.41|12.31|12.8|12.49|12.27|12|12.43|12.41|12.12|12.15||12.71|12.37|12.45|11.96|12.52|13.16|12.77|11.83|12.25|11.6|13.07|11.8|11.42|11.67|11.36|10.8|11.58|13.13|13|13.08|12.75|13.93|14.02|14.01|14.71|14.2|14.92|16.78|16.79|16.54||16.84|16.91|16.62|16.59|16.66|16.47|16.23|16.67|16.16|15.9|18.33|17.94|16.97|15.24|15.92|15.6|16|15.56|14.59|12.95|12.72|12.3|12|12.13|12.01|12.02|12.5|12.46|11.23|10.81|10.92|10.41|9.7|9.78|9.5|9.73|9.54|9.65||8.64|9.05|9.11|10.15|9.45|10.3|9.4|9.6|9.61|9.61|9.68|9.27|9.44|10.61|11.82|10.1|9.75|9.62|9.34|8.8|8.25|8.68|9|9.09||9.49|9.39|9.82|10|10.08|10.01|10.16|10.5|10.27|10.93|11.79|11.19|10.23|10.05|10.46||10.38|10.08|9.5|9.68|9.285|9.14|12.34|10.61|11.41|12.08|11.14|11.49|11.36|11.5|12.57|13.06|13.41|13.71|13.74|13.21||14.52|14.48|14.04|14.27|14.05|13.98|14.01|17.46|21.54|17.64|19|17.36|18.38|18.45|16.95|16.51|15.9|15.66|15.93|15.63|14.29|14.9|13.91|13.26|13.01|13.3|14.27|16.89|14.13|17.37|18.26|17.33|18.74|20.09|17.4|19.01|20.88|18.75|19.97|20.98|20.94|20.92|20.77|16.69|16.16|15.8|15.21|14.93|20.16|21.18|21.56|20.86|22.49|20.9
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||11.58|11.78|11.54|11.79|11.27|11.09|11.59|11.3|11.76|11.58|11.43|12.5|12.73|12.21|12.6|12.53|12.28|12|11.87|11.72|12.16|12.13|11.95|11|11.55|11.66|11.88|11.69|11.29|10.75|10.66|9.94|10.35|10.08|9.9|10.36|10.18|10.31|9.35||9.45|9.17|9.58|10.2|10.71|11.86|11.85|11.19|10.78||10.48|10.2|11.13|10.74|10.5|11.94|12.16|12.51|12.85|12.72|12.35|12.63|11.98|12.35||12.29|12.03|11.59|10.29|10.61|10.84|10.46|10.12|11.32|11.31|12.42|11.4|10.03|10.85|11.59|12.12|12.29|13.11|12.39|12.26|11.95|12.6|11.92|12.29|13.18|12.66|13.98|14.15|14.15|13.59||14.09|14.37|13.69|13.56|14.03|14.06|13.82|14.01|14.41|14.7|14.75|14.8|15.27|15.13|14.66|15.29|16.58|20.5|18.72|18.25|18.4|18.48|18.19|18.08|18.11|18.92|18.4|18|17.74|19.2|19.53|19.67|18.9|19.64|19.67|19.68|18.28|19.61||20.04|20.11|20.81|20.46|19.09|19.24|19.84|20.45|20.04|19.34|19.14|18|18.89|18.9|18.81|17.74|17.69|17.86|18|18.57|18.15|17.29|17.42|18||18.35|18|18.19|18.1|17.43|17.24|18.16|19.31|20.32|20.89|21.08|20.76|20.55|20.44|20.91||20.48|20.22|19.74|19.25|19.9|19.75|21.25|20.38|21.27|21.04|21.38|23.28|22.49|20.97|20.85|22.12|21.75|21.94|22.26|21.53||21.35|21.66|22.16|21.57|22.63|23.85|23.2|23.04|22.6|21.66|20.88|19.91|18.67|18.09|16|16.29|15.95|15.39|14.6|14.95|14.41|15.49|15.41|15.25|15.32|15.6|15.5|15.3|15.49|15.4|15.14|14.35|13.98|14.82|15.42|15.57|16.15|16|16.62|16.67|15.76|15.99|16.13|15.22|15.57|14.98|15.07|15.79|17.25|19.92|20.21|19.75|19.76|20.5
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||5.46|5.92|5.79|5.44|5.29|5.62|5.96|6|6.17|5.75|5.87|5.77|5.68|5.48|5.58|5.58|5.61|5.87|5.66|5.49|5.45|5.46|5.4|5.37|5.33|5.24|5.39|5.17|4.88|4.52|4.7|4.87|5.03|4.98|5.03|4.91|4.96|4.9|5.09||4.67|4.73|4.82|5.25|4.95|5.03|4.36|3.91|3.91||3.83|3.65|3.59|3.7|3.73|3.91|4.18|4.405|4.4|4.17|4.57|4.5|4.27|4.61||4.67|4.41|4.36|4.32|4.61|4.95|4.57|4.45|4.81|4.45|4.4|4.37|4.09|4.81|4.84|5.06|5.24|5.62|5.47|5.84|5.54|5.66|5.67|5.68|5.73|5.45|5.09|5.21|5.36|5.38||5.61|5.74|5.74|5.7|5.99|6.03|6.02|6.4|6.75|6.81|6.99|6.99|7.4|6.9|7.12|7.65|7.17|6.9|6.67|6.43|5.65|5.41|5.26|5.29|5.37|5.62|5.76|5.65|5.89|5.89|6.45|6.72|6.85|6.96|6.32|6.24|6.015|6.21||6.84|6.79|6.99|6.94|6.54|6.55|6.54|6.7|6.06|5.87|5.81|5.86|6.23|6.51|6.46|6.05|6|6.51|6.75|6.94|6.59|6.89|7.15|7.24||7.77|7.86|7.94|8.46|8.61|8.84|8.92|9.35|10.11|10.84|10.19|10.49|9.88|10.09|10.3||10.84|10.21|9.86|10.05|10.01|9.66|9.9|9.64|10.44|10.46|10.55|11.44|11.04|9.89|10.02|10.46|10.14|9.98|8.87|9.73||9.17|9|10.6|12.79|12.36|12.78|12.94|12.03|12.57|12.88|10.7|11.59|11.5|11.37|11.69|10.96|10.82|10.98|11.24|10.81|10.57|10.94|10.27|10.67|10.58|10.83|10.35|10|11.03|11.34|10.84|11.05|10.45|10.39|10.71|10.63|11.16|11.16|11.4|12.21|12.31|12.93|13.59|13.92|13.68|14.03|14.23|13.71|14.35|14.96|15.34|15.42|15.31|15.35
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||37.29|38.23|36.91|37.54|37.93|38.59|38.92|38.53|39.26|38.44|37.52|36.47|35.98|36.11|36.09|36.11|36.66|36.45|36.08|36.24|36.46|36.04|36.37|36.15|36.27|35.57|36.11|35.56|35.87|34.81|34.59|33.29|32.9|32.99|33.09|33.65|33.68|33.83|34.38||34.25|33.8|33.55|34.2|34.03|35.38|33.82|33.55|33.72||32.99|33.15|33.26|32.9|32.44|33.67|34.07|34.2|34.91|34.94|34.09|34.12|34.3|34.12||34.1|33.94|34.08|32.88|32.62|32.42|32.96|33.71|34.35|33.91|34.71|34.7|35.31|35.79|35.37|36.19|36.92|38.05|37.33|37.18|38.71|39.19|38.68|38.79|39.69|40.51|41.16|41.4|40.67|40.22||39.95|38.98|38.17|38.04|37.93|38.11|38.72|38.83|38.99|38.33|36.91|36.88|37.82|37.13|37.53|37.07|36.11|37.36|37.95|38.15|39.09|39.27|38.7|39.05|39.24|39.7|40.57|40.44|40|39.56|39.66|40.03|38.86|39.58|40.88|40.33|40.91|41.09||41.77|41.89|42.47|42.22|41.49|41.14|40.9|41.84|42.55|42.1|41.98|41.86|41.45|41.25|40.68|40.15|39.58|38.74|39.08|39.52|38.77|38.73|38.84|39.39||39.81|40.16|39.88|40.35|40.71|40.77|41.1|41.01|40.53|39.95|39.32|39.91|39.99|39.86|40.01||40.25|40.32|40.39|39.61|40.77|41.5|41.29|40.71|41.18|42.09|42.2|42.51|42.17|42.5|41.47|41.63|40.88|40.16|41.28|42.69||44.61|45.2|45.1|45.02|45.1|45.2|45.16|45.1|45.09|45.55|45.67|45.01|45.72|45.9|44.67|44.53|42.79|42.54|40.99|41.75|41.26|42.1|42.08|42.19|42.2|42.04|41.58|41.85|42.13|42.18|41.88|41.4|41.95|42.31|42.36|41.77|41.7|41.72|42.75|41.85|42.33|41.99|42.74|42.8|42.7|42.21|41.95|41.67|42.95|41.83|42.96|42.42|43.11|42.94
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||2.24|2.32|2.35|2.25|2.28|2.31|2.37|2.56|2.5|2.55|2.48|2.51|2.47|2.45|2.58|2.49|2.55|2.35|2.46|2.64|2.91|2.68|2.84|2.71|3.47|3.6|3.89|4.01|3.86|3.8|4.05|3.9|3.53|3.75|3.405|3.59|3.54|3.17|3.15||3.04|2.99|2.77|2.62|2.86|2.79|2.66|2.35|2.13||2.07|1.92|2.01|1.99|2.22|2|2.04|2.19|2.55|1.89|1.94|1.97|1.85|1.9||2.03|1.91|1.87|1.87|1.97|2.04|1.98|1.77|1.89|1.88|1.73|1.7|1.66|1.9|1.62|1.9|2.025|2.47|2.39|2.35|2.25|2.39|2.54|2.86|3.26|3.19|3.31|3.47|3.41|3.18||3.74|3.98|3.63|3.76|3.97|3.96|4|4.23|4.4|4.13|3.77|3.9|4.2|4.01|4.32|4.54|4.51|4.58|4.35|4.34|4.31|3.59|3.58|3.65|3.39|3.4|3.67|3.7|3.9|4.29|4.6|5.05|4.93|5.8|6.19|6.22|6.11|5.96||5.94|6.56|6.7|6.65|6|6.2|6.82|6.8|6.28|6.13|5.91|5.52|5.28|6.3|6.08|5.55|5.63|6.06|6.39|6.18|5.53|5.83|5.85|5.81||6.12|6.37|7.21|8.04|8.44|8.25|8.5|8.68|9.97|10.51|11.37|10.99|10.81|9.83|10.07||10.68|10.1|10.91|11|9.9|10.51|10.75|11.54|12.19|13.01|12.73|13.09|12.99|13.21|13.72|15.67|14.66|16.61|13.84|14.74||15.82|15.68|15.52|16.62|16.71|16.42|16.55|16.03|16.46|17.45|15.86|16.15|16.9|16.77|17.12|17.17|18.23|18.06|17.91|17.58|17|17.36|17.37|17.43|18.15|18.66|17.86|17.53|17.29|17.05|16.99|17.55|16.02|16.96|17.5|18.71|19.21|18.4|18.52|17.55|19.67|17.82|16.87|15.44|15.63|15.5|15.7|16.26|18.73|20.75|21|19.07|19.23|18.99
02104|1172511|/equities/biomea-fusion|R2000GROWTH||12.24|12.51|12.16|11.9|10.73|10.65|11.11|10.6|13.61|12.27|11.935|11.5|11.92|11.67|11.72|11.85|11.04|10.95|10.95|10.5|10.6|11.43|11.26|11.07|11.04|11.07|11.85|11.06|10.73|10.9|12.06|11.79|11.22|11.93|11.55|11.78|11.44|11.44|11.28||11.15|11.98|11.4|11.13|12.03|11.95|11.14|10.2|8.95||8.75|8.46|8.77|8.54|8.91|8.43|8.58|7.41|6.97|5.38|5.34|4.79|4.45|5.49||5.81|5.2|5.19|5.62|5.73|6.54|6.03|5.19|5.22|3.88|3.86|4.19|4.1|4.54|3.97|4.01|3.72|3.89|3.54|3|3|3.27|3.07|3.07|3.26|3.22|3.66|4.08|4.16|4.19||4.55|4.59|4.6|4.56|4.58|4.57|4.55|4.59|4.72|4.41|4.46|4.39|4.46|4.46|4.54|4.75|4.88|5.12|5.52|5.62|5.41|5.54|5.84|6.44|6.56|6.71|6.83|6.58|6.4|6.35|5.9|6|5.93|6.41|6.88|6.43|6.04|6.07||6.23|6.6|6.2|6.31|6.03|6.21|6.65|6.69|6.27|6.61|6.52|6.34|6.43|6.56|7.16|6.85|6.63|6.66|7.28|7.2|7.1|7.37|7.31|7.38||9.03|8.28|8.09|7.68|7.51|7.77|7.89|7.47|8.88|8.48|7.45|7.51|7.82|7.72|7.71||7.81|7.6|7.85|8.26|7.22|7.64|8.29|8.05|8.9|9.24|9.27|10.14|10.71|10.195|9.8|10.74|11.73|12.07|12.02|11.98||11.9|10.93|11.46|10.78|11.25|11.68|11.73|11.68|11.85|11.75|11.6|11.15|10.85|10.97|11.45|11.5|10.64|11.2|10.74|10.75|11.22|10.79|11.71|10.99|11.1|11.25|11.74|11.5|11.63|11.43|11.19|12.07|12.08|12.21|12.35|12.62|12.65|12.72|11.82|11.97|10.91|10.9|10.73|10.5|10.33|10.34|10|10.35|10.98|12.47|10.63|11.79|11.38|11.4
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||8.44|8.54|8.42|8.36|8.5|8.74|8.77|9|9.12|9.13|9.14|8.87|8.95|8.95|9.06|8.8|8.8|8.94|9.01|8.94|9.01|8.96|8.78|8.63|8.68|8.61|8.61|8.58|8.65|8.3|8.3|8.08|8.1|8.11|8.07|8.19|8.21|7.89|7.9||7.85|7.72|7.93|7.55|7.63|7.84|7.54|7.46|7.58||7.63|7.43|7.55|7.56|7.46|8.12|8.22|8.34|8.6|8.39|8.64|8.54|8.38|8.46||8.59|8.72|8.84|8.65|8.68|8.84|8.62|8.95|9.37|9.09|8.61|8.33|8.48|8.32|8.47|8.78|8.92|9.12|8.87|8.79|8.93|9.16|9.07|9.02|9.01|9.13|9.16|9.31|9.55|9.09||9.1|9.1|9.04|9.08|9.15|9.16|9.2|9.3|9.06|9.12|9.07|9.08|9.06|8.99|9.17|9.28|9.39|9.48|9.42|9.39|9.12|9.25|9.53|9.51|9.18|9.29|9.16|9.2|9.29|9.85|9.73|9.92|9.54|9.52|9.42|9.34|9.37|9.68||9.56|9.65|9.42|9.05|8.88|8.99|8.96|9.2|9.24|9.16|9.05|9.1|9.26|9.04|9.17|9.1|8.57|8.85|9.1|9.14|9.08|8.92|9.28|9.58||9.99|9.49|9.35|9.65|9.51|9.81|9.69|9.96|10.25|9.94|9.94|10.02|9.91|9.83|9.77||9.63|9.63|9.19|8.91|8.9|9.06|9.12|9.03|9|8.99|9.32|9.52|9.19|8.83|9.07|8.49|8.17|8.74|8.96|9.3||9.75|9.62|9.5|9.09|9.14|9.15|9.22|8.99|9.12|9.18|9.23|9.7|9.51|9.79|9.31|9.14|8.67|8.78|8.58|8.55|8.8|8.91|8.84|8.91|8.16|8.28|8.17|8.19|8.11|8.4|8.41|8.4|8.42|8.32|8.34|8.06|8.1|8.1|8.14|8.1|8.12|8.09|8.17|8.13|8.27|8.14|8.09|8.05|8.31|8.28|8.24|8.12|8.24|8.27
02106|1167060|/equities/biodesix-inc|R2000GROWTH||1.82|1.86|2.05|2|2.0999|2.1|2.1|2.25|2.38|2.65|2.61|2.59|2.64|2.41|2.79|2.765|2.89|2.76|2.62|2.25|2.05|2.13|2.15|2.1|1.99|1.98|2.03|1.81|1.77|1.73|1.88|1.88|1.89|1.85|1.74|1.82|1.79|1.57|1.58||1.64|1.64|1.35|1.37|1.35|1.35|1.39|1.34|1.33||1.455|1.52|1.66|1.62|1.68|1.91|2.08|2.03|1.79|1.54|1.45|1.42|1.38|1.48||1.54|1.45|1.39|1.32|1.45|1.48|1.61|1.59|1.7|1.68|1.82|1.605|1.51|1.785|1.84|2|2.12|1.86|1.88|1.94|1.61|1.61|1.55|1.56|1.46|1.63|1.72|1.55|1.405|1.345||1.61|1.66|1.93|1.59|1.68|1.79|1.7|1.81|1.92|1.92|1.69|1.73|1.81|1.74|1.86|1.91|1.99|2.05|2.01|2.17|2.3|2.28|2.16|2.16|2.24|2.29|2.35|2.09|2.18|2.2|2.28|2.41|2.35|2.38|2.49|2.635|2.55|2.63||3.17|3.3|3.43|3.48|3.47|3.48|3.59|3.46|3.69|3.5|3.69|3.71|3.69|3.99|3.99|3.31|3.21|3.53|3.81|4.04|3.81|4.24|4.38|4.29||4.75|4.94|5.4|5.52|5.7|5.4|5.2|5.37|5.3|5.81|5.29|4.41|4.09|4.15|4.38||4.6|4.22|4.46|4.41|4.84|4.56|4.62|4.46|4.71|4.93|5.32|5.6|5.67|5.93|5.26|5.94|6.33|6.82|6.26|6.72||6.73|6.29|6.05|6.38|6.46|6.53|6.69|7.69|7.81|7.89|7.66|8.18|7.82|7.41|7.33|7.29|7.52|7.79|7.54|7.56|7.2|7.56|7.6|7.69|7.87|7.72|7.51|7.19|7.5|7.54|7.73|7.48|7.42|7.72|7.81|7.35|7.77|7.93|8.67|8.22|8.03|8.25|8.81|8.62|8.97|8.8|8.68|8.28|8.72|8.86|8.95|9.41|9.57|9.66
02107|1169480|/equities/angion-biomedica|R2000GROWTH||1.02|1.02|1.02|1.01|1.01|1.02|1.02|1.02|1.03|1.04|1.03|1.03|1.03|1.03|1.05|1.09|1.08|1.07|1.06|1.07|1.08|1.09|1.1|1.08|0.9875|1.04|1.07|1.04|1.02|1.04|1.06|1.08|1.07|1.08|1.05|1.13|1.12|1.13|1.12||1.12|1.14|1.71|1.82|1.91|1.96|1.97|2.02|1.54||1.38|1.3|1.51|1.6|1.76|1.74|1.73|1.69|1.77|1.47|1.57|1.61|1.63|1.76||1.5|1.32|1.26|1.23|1.24|1.28|1.24|1.1|1.22|1.3|1.3|1.345|1.31|1.56|1.42|1.59|1.55|1.62|1.38|1.34|1.25|1.28|1.26|1.36|1.41|1.54|1.58|1.7|1.7|1.75||1.73|1.8|1.88|1.97|2.15|2.11|2.19|2.2|2.23|2.23|2.12|2.04|2.25|2.15|2.32|2.29|2.15|1.97|2.16|2.5|2.23|1.85|1.76|1.72|1.86|2.05|2.11|1.95|1.86|1.88|1.94|1.99|2|1.86|2.06|2.06|2.01|2.06||2.16|2.12|2.16|2.12|2.14|2.13|2.22|2.3|2.3|2.41|2.56|2.55|2.76|2.88|2.7|2.48|2.17|2.25|2.46|2.34|2.19|2.21|2.26|2.24||2.32|2.45|2.75|2.62|2.51|2.59|2.75|2.8|2.96|2.92|2.9|2.87|2.4|2.59|2.58||2.65|2.65|2.7|2.62|2.55|2.57|2.49|2.35|2.52|2.61|3.49|3.59|3.53|3.42|3.34|3.6|3.39|3.6|3.6|3.75||3.98|3.99|4.05|4.1|4.14|4.24|4.23|4.21|4.44|4.46|4.29|4.76|4.87|4.78|4.65|4.55|4.56|4.77|4.17|4.11|3.86|8.69|9.05|8.57|8.69|8.49|8.68|8.6|8.69|8.67|8.65|8.85|8.86|8.58|8.49|8.46|8.89|9.24|9.95|9.77|9.57|10.11|10.4|10.08|10.35|10.25|9.98|9.87|10.52|11|10.69|10.67|10.86|10.68
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||16.9|16.95|16.95|16.83|16.45|16.3|17.24|17.65|18.39|18.35|18.13|17.61|18.21|18.67|19.21|19.2|19.35|19.18|18.48|18.38|18.06|18.02|18.83|18.41|18.4|18.44|18.74|18.85|19.68|18.87|18.04|17.52|17.1|17.17|17.31|17.67|17.79|17.17|18||16.92|16.87|16.62|16.58|17.23|17.24|16.7|16.58|16.73||16.45|16.44|16.99|17.09|16.91|16.36|16.97|16.87|17.77|17.77|17.57|17.78|17.33|17.9||17.98|17.98|17.76|16.88|16.31|16.37|15.4|15.4|15.9|15.45|15.05|14.85|15.25|15.89|16.16|16|16|16.25|15.3|15.6|15.49|16.12|15.51|15.76|15.95|15.92|16.1|16.28|15.9|15.93||16.04|15.81|15.95|15.7|15.71|15.26|14.59|15.26|15.05|15.89|15.94|15.61|16.17|15.83|15|16.18|15.91|15.85|16.16|16.4|16.64|16.97|16.18|15.71|15.98|16.42|15.95|15.98|15.87|16.1|15.97|16.07|15.91|15.77|16.01|15.93|15.77|15.41||16.26|16.57|13.87|13.2|12.76|13.26|13.4|13.69|13.98|14.04|14.28|14.41|14.36|14.62|14.52|12.99|12.78|13.45|13.44|13.79|13.75|14|14.71|14.01||14.11|14.37|13.91|14.09|14.01|13.99|13.96|13.91|14.35|14.02|12.89|13.65|13.21|13.51|13.38||13.88|13.11|13.43|13.14|13.5|13.25|13.27|13.53|15.18|13.85|13.4|12.03|12.25|12.66|12.07|12|12.125|13.225|14.67|15.5||15|15.5|17.8|17.71|18.22|18.6|18.51|18.32|17.5|18.07|18.28|19|19.04|19.29|18|17.85|18.45|17.6|16.25|16.76|16.73|17.07|17.48|17.21|17.44|17.59|17.38|17.1|17|16.84|17.13|17.45|17.19|17.11|18.06|17.24|16.96|17.29|17.12|17|17|17.51|17.6|17.35|17.09|18.19|17.26|17.21|17.66|19.5|18|17.85|18.38|17.77
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||25.61|27.05|25.12|24.68|24.33|24.45|24.44|23.41|21.46|22.12|21.98|22.2|22.77|22.33|23.06|24.18|23.155|27.44|26.84|26.57|26.36|27.41|26.93|26.74|26.05|25.25|30.44|29.4|28.79|27.85|26.14|25|24|24.11|24.38|22.49|21.56|21.44|21.3||21.29|20.83|20.75|20.22|20.28|19.17|19.19|18.83|18.64||19.09|17.83|19.64|18.07|17.58|18.48|18.6|18.21|18.63|18.39|18.35|18.19|17.36|17.65||17.16|16.95|17.04|16.56|17.22|16.65|16.46|16.39|17.41|16.18|15.7|15.84|15.99|16.27|16.89|17.21|17.71|19.36|18.18|17.25|18.74|19.41|18.69|19.17|20.45|20.48|21.32|21.84|21.25|20.27||20|21.3|21.11|20.81|20.52|20.33|19.69|20.07|21.33|22.52|21.67|21.3|21.79|21.77|21.45|21.76|22.23|22.37|21.71|22.51|22.19|21.36|20.68|19.22|19.09|19.51|20.64|20.51|20.31|21.06|21.52|22.28|21.39|22.33|23.44|20.63|21|20.94||21.29|19.95|20.66|21.83|21.73|21.57|22.14|22.41|22.4|21.65|22.55|22.44|22.16|21.98|21.51|20.16|19.23|17.92|17.96|18.38|17.49|18.86|19.89|21.91||22.81|23.35|23.21|23.55|23.94|25.95|26.39|26.6|26.84|27.8|27.76|27.72|28.22|28.24|29.72||27.29|26.95|27.01|27.18|26.13|25.71|25.91|24.77|24.78|25.58|25.16|25.28|25.31|24.93|25.8|26.38|25.46|26.16|27.22|27.52||28.27|28.07|27.9|27.66|26.4|25.7|25.39|25.42|25.28|25.57|24.89|25.03|25.14|23.45|26.53|22.1|21.3|21.37|20.73|20.43|19.63|19.7|20.02|19.89|20.15|19.94|19.75|19.71|18.89|19.53|21.46|21.91|20.89|22.83|22.45|21.49|21.65|21.58|21.27|21.24|21.47|21.19|21.64|21.39|21.22|20.88|20.31|19.86|20.82|20.61|20.63|20.61|20.93|20.84
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||15.67|16.25|15.61|15.05|15.14|15.82|16.28|16.2|16.49|16.57|16.85|16.57|16.77|15.96|16.65|16.67|17.44|17.16|16.78|16.95|16.81|17.42|17.21|17.01|17.48|17.52|18.1|18.09|17.68|16.73|16.64|16.28|16.45|16.02|15.9|16.14|16.6|16.21|16.71||16.79|16.89|16.67|16.83|16.6|16.33|15.35|15.5|15.14||14.97|15.08|15.75|15.26|14.99|16.26|16.64|17.23|17.3|17.18|16.7|17.09|17.11|17.32||17.39|16.07|15.5|15.06|15.68|15.75|15.94|15.7|16.11|15.66|16.01|15.37|14.86|15.44|15.28|15.83|15.58|16.39|16.5|16.31|15.82|14.98|15.08|15.39|16.01|16|16.2|16.57|16.85|16.67||16.84|17.08|16.92|16.78|16.95|17.04|17.46|17.66|18.49|18.51|18.93|19.24|19.31|19.69|19.46|19.42|19.4|19.29|18.23|17.97|18.15|18.18|17.38|17.11|17.05|17.62|18.29|17.68|18.13|20.04|20.27|20.49|19.55|20.68|20.56|21.14|19.48|19.76||20.29|20.31|20.45|20.68|19.41|19.58|19.66|19.77|18.89|18.07|17.32|17.24|17.63|18.58|17.25|16.33|15.93|16.59|16.97|17.18|17.17|17.45|17.72|18.11||18.61|18.75|19.04|19.06|19.03|19|18.41|18.77|19.58|18.92|17.84|17.89|18.09|18.26|18.13||18.38|18.47|18.3|17.56|17.84|17.37|17.64|17.12|17.35|18.27|17.73|17.97|17.59|17.39|16.7|16.9|15.92|16.49|17.12|17.17||18.44|18.19|18.57|18.3|18.72|18.8|19.96|19.92|20.32|20.75|20.48|20.35|20.8|20.75|19.69|19.97|19.71|19.7|18.85|20.09|20.69|21.13|21.4|21.85|20.55|20.92|20.16|20.22|20.43|20.51|20.6|20.86|20.89|21.28|21.34|20.95|20.99|20.6|19.71|18.98|18.77|18.4|18.5|17.88|17.89|16.69|16.44|16.51|16.81|17.01|16.7|16.41|16.64|15.35
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||1.7|1.77|1.73|1.65|1.64|1.8|1.88|1.85|1.99|1.79|1.83|1.7|1.6|1.5|1.65|1.52|1.47|1.56|1.47|1.45|1.55|1.45|1.43|1.32|1.39|1.29|1.35|1.44|1.27|1.23|1.06|1|1.09|1.07|1.01|1.11|1.27|1.15|1.13||1.1|1.07|1.11|1.13|1.17|1.24|1.16|1.19|1.24||1.38|1.09|1.21|1.17|1.16|1.32|1.45|1.46|1.49|1.53|1.47|1.59|1.55|1.58||1.65|1.57|1.5|1.45|1.69|1.7|1.73|1.86|1.98|1.83|1.88|1.75|1.83|1.94|2.14|2.44|2.48|2.59|2.54|2.39|2.46|2.75|2.84|2.84|2.98|2.98|3.15|3.22|3.24|3.2||3.2|3.21|3.08|3.1|3.18|3.25|3.2|3.36|3.47|3.48|3.46|3.53|3.73|3.68|3.67|3.7|3.74|3.75|3.56|3.71|3.65|3.69|3.56|3.5|3.64|3.69|3.55|3.43|3.36|3.52|3.66|3.77|3.77|3.74|3.72|4.01|3.65|3.73||3.75|3.63|3.66|3.5|3.24|3.36|3.39|3.32|3.1|2.94|2.92|2.85|2.94|3.08|3.06|2.99|2.75|2.9|2.97|3.09|3.08|3.09|3.12|3.18||3.26|3.29|3.29|3.3|3.26|3.2|3.07|3.14|3.37|3.39|3.31|3.27|3.28|3.34|3.38||3.42|3.4|3.36|3.17|3.25|3.07|3.17|3.16|3.29|3.05|3.12|3.24|3.12|3.06|2.93|3.04|2.92|3.07|3.13|3.21||3.37|3.39|3.37|3.28|3.31|3.47|3.52|3.64|3.64|3.64|3.38|3.49|3.27|3.3|3.18|3.38|3.03|3.03|2.9|2.91|2.83|2.9|2.95|2.85|2.87|2.77|2.71|2.73|2.69|2.75|2.72|2.76|2.65|2.71|2.84|2.73|2.76|2.85|2.88|2.71|2.7|2.73|2.85|2.76|2.79|2.65|2.59|2.56|2.67|2.49|2.5|2.47|2.45|2.39
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||16.25|16.3|16.69|16.46|15.88|15.12|15.2|15.76|14.16|14.61|14.13|13.45|13.81|12.99|12.6|12.05|11.99|10.65|10.5|10.31|11.09|11.28|11.16|11.44|11.24|10.92|11.71|11.33|11.31|10.6|10.71|11.29|10.98|11.01|10.75|11.12|10.85|10.9|10.29||9.39|9.02|8.87|8.9|8.99|9.3|9.73|9.37|9.46||9.19|7.8|8.34|9.06|8.74|7.87|4.96|4.59|4.59|4.43|4.33|4.41|4.255|4.61||5.2|4.97|4.75|4.63|4.76|4.73|4.56|4.17|4.14|3.99|4.06|3.92|4.22|5.09|5.55|6.52|6.77|6.89|7.08|6.89|6.42|6.51|6.29|6.53|7.09|7.98|7.98|7.98|8.07|8.06||8.74|8.8|8.84|8.72|8.81|8.78|8.81|8.85|8.29|7.92|7.49|7.52|7.68|7.26|7.52|7.5|7.5|7.3|6.81|6.82|6.18|5.55|5.54|5.31|5.81|6.24|6.28|5.99|5.73|5.87|5.95|6.24|6.14|5.93|6.01|5.82|5.74|5.8||6.06|6.24|6.58|6.92|6.67|6.66|6.61|6.96|7.19|7.05|6.79|6.89|7.01|7.61|7.56|6.7|6.79|7.36|7.6|7.54|7.65|7.57|7.4|7.77||8.13|8|7.96|8.23|8.37|8.33|8.62|8.33|8.39|8.7|8.58|8.56|8.29|8.22|8.33||8.72|8.51|8.46|8.41|8.27|8|8.27|7.97|8.28|8.3|8.52|8.7|8.45|8|8.25|8.01|7.51|7.92|7.94|8.36||9.03|8.88|9.2|9.8|10.27|10.81|10.76|10.32|10.5|10.47|9.46|9.21|8.8|8.75|8.65|8.89|8.99|8.74|8.48|8.58|8.16|8.3|8.34|8.19|8.37|8.46|8.83|8.9|9.24|9.18|8.82|7.95|8.16|7.6|8.01|8.43|8.81|8.67|8.54|8.41|8.38|8.44|8.74|8.61|8.54|8.81|8.79|8.8|8.99|8.31|8.16|8.03|8.13|8.42
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||32.74|32.92|32.55|32.75|32.73|32.88|33|32.92|33|32.91|32.71|32.55|32.75|32.57|32.53|32.5|31.61|32.27|31.44|31.74|31.66|31.97|32.26|32.51|32.6|32.61|32.69|32.1|32.51|32.19|32.5|32.52|32.95|33|32.98|33|33.27|33.55|31.35||30.9|30.42|31.5|30.46|31.69|30|29.82|29.75|29||28.5|26.96|27.11|26.99|26.71|27.39|27.55|28.8|27.72|27.92|27.05|27.44|27.3|27.5||27.88|26.32|25.79|25.97|25.98|25.77|26.07|25.29|25.37|24.63|24.67|24.17|23.75|24.11|23.87|26.22|26.62|27.46|26.61|25.97|25.59|25.61|25.63|25|26.37|26.37|27.35|27.64|27.39|27.59||27.94|28.01|27.71|27.43|27.79|27.87|26.19|26.3|26.27|26.62|25.96|26.33|26.49|25.91|25.87|25.31|25.5|25.54|25.15|25.84|25.67|25.75|24.99|24.87|25.16|25.34|25.01|24.62|25.57|25.53|25.58|26.23|25.26|25.3|24.88|24.44|24.12|24.42||24.74|25.2|25.46|25.77|25.74|26.5|26.6|26.78|26.94|26.25|23.98|21.38|22.01|21.52|20.85|21.65|20.67|20.75|20.43|20.99|21.25|20.93|20.93|20.75||20.82|20.64|20.69|21.05|21.12|20.51|19.97|20.2|20.36|20.69|20.4|20.13|19.98|19.98|20.26||19.98|20.23|19.81|19.82|19.57|18.19|17.92|17.46|18.02|17.89|18.21|19.54|19.29|19.55|19.6|19.76|19.56|19.91|20.08|20.35||19.67|19.85|21.4|21.61|20.24|20.09|20.34|20.16|20.73|19.34|18.77|18.01|18.53|18.22|18.88|18.95|18.55|19.01|18.81|18.51|18.41|18.53|18.7|18.6|18.45|18.18|18.06|17.86|18.25|18.44|18.51|18.19|18.1|18.73|18.75|18.59|19.07|19.09|19.52|19.24|19.46|19.02|19.2|19.24|19.58|19.16|19.66|19.65|20|19.48|19.6|19.6|19.81|20.47
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||18.41|18.95|19.09|18.41|18.19|18.55|19.42|20.09|20.48|19.9|19.3|16.29|16.17|15.58|15.96|15.8|16.54|16.03|15.26|14.64|14.84|14.35|13.44|12.43|12.98|13.25|13.88|14.13|14.09|13.57|13.72|13.23|13.18|13.02|13.01|13.71|13.58|13.01|13.16||12.94|12.56|12.43|12.91|12.96|12.48|11.83|11.76|12.84||12.79|13.17|14.45|14.01|14.77|15.62|16.53|16.76|16.63|17.13|18.53|18.69|18.06|18.88||18.46|17.1|16.32|15.2|16.39|15.67|16.46|16.4|16.25|14.9|14.37|16.63|15.95|16.18|16.25|17.12|18.35|21.2|21.39|21.26|20.72|21.77|21.15|21.31|23.45|23.5|24.55|24.12|22.46|22.81||22.27|22.5|22.37|22.55|22.47|22|20.61|21.02|23.63|23.66|23.44|24.04|25.55|26|23.68|23.36|22.2|22.16|23.35|22.72|23.27|24.23|20.93|20.02|19.85|20.01|19.92|19.4|18.02|19.54|20.49|21.04|19.58|20.94|21.25|20.69|19.66|20.97||19.91|19.49|20.11|21.52|19.32|19.31|19.27|19.7|19.21|18.08|18.43|17.5|17.59|17.47|17.46|16.99|15.9|16.43|16.35|17.06|15.83|16.02|15.1|13.68||14.32|15.56|16.48|16.75|17.02|17.66|18.47|19.3|20.74|20.82|20.44|20.31|20.15|20.68|20.97||20.57|20.02|19.2|18.5|19.38|18.14|19.15|19.3|20.03|22.02|22.74|24.18|23.09|21.65|20.31|20.27|18.76|19.45|20.1|19.69||21.82|21.84|21.79|22.57|22.56|22.6|23.16|23.1|23.6|19.53|18.95|18.8|19.66|18.56|17.2|17.89|16.6|17.1|16.9|15.94|15.51|15.98|15.11|16.11|16.18|16.12|15.95|15.47|15.87|16.54|13.69|13.59|13.98|13.93|12.81|12.33|12.89|13.37|13.28|12.69|12.72|12.4|12.14|11.84|11.54|11.16|10.34|10.15|11.21|12.19|11.62|10.83|10.45|10.78
02115|41313|/equities/marron-bio|R2000GROWTH|||||||||||||||||||||||||||||||||||0.7981|1|1.05|1.02|0.9921|1||1.03|1.16|1.09|1.06|1.01|0.977|1.04|0.9675|0.9703||0.9881|1.05|1.07|1.05|1.08|1.11|1.19|1.22|1.21|1.19|1.21|1.2|1.12|1.17||1.13|1.13|1.09|1.16|1.19|1.11|1.09|1.06|1.08|1.03|0.9704|0.9706|0.965|0.9719|1.01|1.03|1.07|1.11|1.11|1.11|1.16|0.8884|0.8547|0.86|0.8811|0.9108|0.9193|0.9526|0.97|0.9324||0.9802|0.9451|0.92|0.934|0.9701|1|1|1.04|1.07|1.1|1.08|1.02|1.03|1.03|1.08|1.11|1.1|1.11|1.13|1.15|1.05|0.7014|0.7706|0.805|0.7496|0.804|0.71|0.6841|0.6901|0.6489|0.7159|0.6665|0.6399|0.6893|0.6531|0.6209|0.6238|0.6381||0.6483|0.6678|0.6601|0.6857|0.5936|0.61|0.6213|0.6208|0.6111|0.6321|0.6547|0.635|0.6935|0.7181|0.739|0.6359|0.5865|0.6043|0.6356|0.6565|0.58|0.643|0.7007|0.7334||0.7997|0.813|0.7014|0.717|0.7435|0.76|0.75|0.7405|0.7573|0.77|0.7202|0.718|0.71|0.6471|0.6899||0.6896|0.7091|0.7182|0.7078|0.7465|0.7138|0.69|0.66|0.6927|0.6951|0.7196|0.73|0.6927|0.6838|0.6926|0.7249|0.6574|0.7056|0.68|0.696||0.7245|0.7301|0.7325|0.7896|0.8092|0.8052|0.8399|0.85|0.8675|0.88|0.87|0.9037|0.8886|0.9153|0.9078|0.8949|0.88|0.8887|0.8761|0.85|0.8837|0.8848|0.89|0.8951|0.8987|0.8974|0.9|0.9042|0.8813|0.929|0.935|0.9569|0.92|0.9316|0.92|0.9|0.9102|0.9657|0.9722|0.901|0.9224|0.9471|0.9799|0.989|1.02|0.89|0.8199|0.83|0.8789|0.846|0.8288|0.897|0.8986|0.9
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||13.33|13.52|13.6|13.65|13.89|14.12|14.19|14.08|14.63|14.56|14.74|14.47|14.5|14.37|14.79|14.44|14.31|14.25|14.09|14.3|14.34|14.24|14.68|14.49|14.56|14.56|14.83|14.41|14.72|14.51|14.4|14.58|13.96|14.46|14.46|14.48|14.8|14.94|15.22||14.89|14.76|15.03|14.98|15.3|14.76|15.07|14.73|14.65||14.78|14.5|14.56|14.32|14.42|14.83|14.9|15.32|15.6|14.93|15.33|15.18|14.72|15.17||15.46|15.4|15.02|15.46|16.35|16.29|15.91|15.95|16.32|16.09|15.86|15.55|15.1|15.3|15.28|15.42|15.94|16.38|16.31|16.31|17.06|17.37|16.84|17.21|17.79|17.83|18.23|18.28|18.08|18.54||19.03|19.3|19.44|19.15|19.88|19.63|19.21|19.61|19.85|19.74|19.35|19.2|19.69|19.38|19.59|19.65|19.38|19.09|18.53|19|19.27|18.57|18.42|18.88|18.87|18.54|17.85|17.62|17.38|17.25|17.9|19.42|18.68|19.21|19.38|19.27|19.17|19.19||19.99|19.94|20.25|19.69|19.71|19.25|18|15.83|15.83|15.65|15.64|15.4|16.23|15.8|16.03|16.03|15.86|15.57|15.39|15.98|16.17|16.17|16.44|16.43||16.77|16.99|17.01|17.06|17.72|17.5|17.47|17.09|17.41|17.45|17.25|17.42|17.62|17.46|17.75||17.59|17.44|17|17.38|17.41|17.05|17.29|16.8|16.43|16.43|16.3|16.72|16.68|16.44|16.36|16.47|16.6|16.72|16.72|16.92||17.09|17.05|17.01|17.05|17.13|17.25|17.33|17.29|17.76|17.82|17.82|18.72|18.49|18.12|17.74|17.5|17.78|17.38|17.45|17.31|16.1|15.91|15.93|16.24|16.42|16.51|16.41|16.23|16.61|16.67|16.69|17.25|17.1|16.87|16.92|16.27|16.55|17.24|17.02|16.71|17.24|17.2|17.1|16.18|16.47|16.51|16.24|15.87|15.65|15.24|15.03|15.08|15.22|15.53
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||14.17|14.57|14.74|14.67|14.71|14.8|14.89|14.02|13.74|14|13.78|13.46|13.74|13.15|13.47|14.02|14.01|14.2|14.37|19.54|18.74|17.93|18.06|17.33|16.97|17.62|17.52|17.3|17.1|17|16.24|15.84|16.1|15.82|15.85|16.25|15.97|15|15.9||15.97|16.27|16.34|16.27|16.69|16.95|16.69|16.54|17.03||16.16|15.25|16.57|16.54|16.6|17.8|18.55|19.23|19.44|18.86|19.02|19.28|18.38|17.49||17.4|16.52|17.03|14.84|14.7|14.6|14.59|14.68|15.42|13.88|13.93|13.3|13.02|13.26|12.5|12.84|12.33|12.13|12.44|11.96|12.09|12.35|11.76|11.96|12.37|12.02|12.39|12.67|12.51|12.16||12.54|12.81|12.36|12.38|12.54|12.76|12.79|13.16|13.56|13.31|13.87|13.48|13.86|13.41|13.48|13.69|13.32|13.49|13.44|14.33|13.96|13.88|13.32|13.23|13.54|14.03|14.36|13.38|13.99|14|14.27|14.58|14.29|14.49|14.46|14.44|14.37|14.97||15.4|15.79|15.78|15.72|15.71|14.6|14.7|14.94|14.36|14.17|14.22|13.98|14.4|14.95|14.64|13.87|13.88|14.2|14.32|14.71|13.97|13.85|13.63|14.37||14.97|15.36|15.51|15.66|15.58|15.77|15.95|15.95|16.35|16.71|16.22|16.09|15.12|15.14|15.22||15.09|14.61|14.3|14.12|14.22|14.06|14.05|14.07|13.96|13.59|13.67|14.05|14.08|13.5|13.5|13.59|12.99|12.96|13.41|13.45||13.85|13.88|13.95|14.05|14.05|14.25|13.97|14.05|13.89|13.83|14.04|14.08|14.35|14.34|14.23|14.65|13.22|11.15|10.9|10.99|10.93|11.06|11.1|11.24|11.63|11.6|11.4|11.61|11.84|12.24|12.26|11.71|11.67|11.96|11.71|11.69|11.8|12.08|12.12|12.26|12.43|12.64|12.7|12.63|12.75|12.66|12.79|12.85|13.3|14|14.07|13.94|13.9|13.72
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||2.8|3.07|2.99|2.89|2.78|2.91|2.975|3.2|4.02|4.31|4.18|3.97|3.44|4.45|4.62|4.34|4.15|4.17|3.88|3.84|3.81|3.72|3.73|3.51|3.47|3.59|3.91|3.83|4.14|4.08|4.14|4.09|4.31|4.2|4.34|4.73|4.49|4.29|4.23||4.02|3.82|3.77|3.64|3.77|3.76|3.63|3.24|3.12||3|2.89|3.01|2.86|2.86|3.1|3.36|3.5|3.37|3.2|3.34|3.43|3.07|3.25||3.09|2.86|3.01|2.99|3.13|3.1|3.13|3.04|3.22|3.06|3.3|3.18|3.14|3.38|3.3|3.78|3.98|4.25|4.02|4.1|4.09|4.39|4.49|4.52|4.64|4.47|4.46|4.77|5.05|4.92||4.92|5.12|5.26|5.35|5.47|5.74|5.81|6.1|6.44|6.32|6.31|6.55|6.72|6.09|5.94|6.25|6.31|6.56|6.34|7.08|6.86|6.62|6.5|6.26|7.2|7.87|7.89|7.4|7|7.5|7.65|7.78|8.07|8.23|8.25|8.44|7.86|7.76||7.17|7.41|7.43|7.77|7.7|8.34|9.17|10|9.3|9.31|8.36|7.91|7.9|8|7.75|6.77|6.08|6.68|6.91|7.3|7.24|7.46|7.36|7.33||7.76|7.98|8.23|8.57|9.44|9.56|8.7|9.07|10.87|12.09|11.56|11.5|10.75|10.68|11.46||11.44|10.84|10.81|10.45|10.87|11.15|11.77|10.79|10.94|10.96|11.02|11.41|11.62|11.48|10.77|11.17|10.99|11.42|11.51|12.66||13.71|13.29|14.43|13.74|13.15|13.95|14.29|14.89|16.12|16.9|15.6|13.57|14.34|16.47|15.85|16.25|16.17|14.65|13.85|15.46|15.03|15.11|13.96|13.59|13.68|13.63|13.36|14.13|14.02|13.75|13.27|12.79|12.26|12.27|12.19|11.62|12.02|11.8|11.76|11.19|10.9|11.71|11.59|11.81|12.37|12.76|12.34|12.6|13.39|13.91|13.92|14.56|14.88|16.91
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||5.49|5.53|5.47|5.04|5.01|4.78|5.22|5.52|5.65|5.41|5.4|5.29|5.31|5.09|5.27|5.22|5.05|4.98|4.98|5|5.44|5.53|5.79|5.52|5.27|6.28|6.16|5.82|6.06|5.87|6.29|6.26|5.89|5.91|5.98|5.99|6|5.5|4.75||4.71|4.7|4.88|4.39|4.1|3.75|3.69|3.46|3.36||3.3|3.19|3.59|3.56|3.65|3.84|3.87|3.94|3.99|3.69|3.68|3.53|3.27|3.54||3.56|3.48|3.45|3.37|3.45|3.48|3.47|3.49|3.65|3.23|3.33|3.18|3.08|3.59|3.31|3.64|3.77|4.01|3.89|4.03|3.86|3.92|4|4|4.23|4.11|4.05|4.01|3.96|3.87||3.97|3.88|3.7|3.86|4|3.86|4.04|4.08|4.09|4.01|3.91|3.97|4.38|4.66|5.14|5.67|5.67|5.9|6|6.41|6.21|6.1|5.46|5.29|5.51|5.72|5.93|5.32|5.29|5.02|5.46|5.85|6.11|5.86|5.72|5.38|5.66|5.7||5.91|5.75|5.83|5.5|5.13|5.39|5.6|5.8|5.47|5.21|4.98|4.79|4.98|5.22|5.12|5.01|4.85|4.98|5.09|5.23|5.18|4.99|5.19|5.04||5.38|5.4|5.26|5.64|5.51|5.75|5.73|6.01|6.37|6.73|6.76|6.9|6.65|6.65|6.83||7.07|7.04|7.07|6.96|6.88|6.94|6.9|6.54|6.76|7.04|7.22|7.61|7.54|7.46|7.81|8.13|7.58|7.9|8.12|8.27||9|9|9.7|9.86|10.29|10.77|10.73|11.85|12.95|13.41|14.13|14.78|14.58|14.88|14.73|14.42|13.54|13.87|14.05|14.4|14.59|15.23|14.41|14.38|14.56|14.16|13.88|13.46|13.55|13.93|14.39|13.47|13.09|13.45|14.8|14.85|15.31|15.15|15.27|14.86|14.85|14.7|15.92|16.14|16.12|15.53|15.04|14.76|16.23|16.18|15.33|15.95|16.03|17
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||12.92|13.02|12.57|12.57|12.71|13.23|13.39|13.39|13.66|13.89|13.93|13.63|13.43|12.99|13.39|13.29|13.4|13.37|13.54|13.75|13.84|13.98|13.86|13.61|13.89|14.1|14.01|14.21|15.84|15.15|15.28|14.88|14.85|14.88|14.74|14.91|14.97|14.56|15.08||14.21|13.69|13.59|13.63|14.14|13.84|13.75|13.28|13.35||13.35|13.46|14.09|13.52|14.01|15.36|16.13|16.24|16.4|16.57|16.43|16.73|16.38|16.58||16.78|16.67|16.23|15.92|16.06|16.15|16.15|16.15|16.54|15.6|15.36|14.47|14.49|14.8|15.16|15.4|15.88|16.67|16.53|16.42|16.31|16.69|16.23|16.7|17.15|16.59|16.67|17.19|17.26|16.68||16.67|16.65|16.39|16.66|16.15|15.96|16.19|16.42|17.7|17.97|17.76|17.42|17.64|16.73|17.03|16.85|16.85|17.61|17.95|18.24|17.91|17.75|17.39|16.86|17.63|17.99|18.07|17.49|17.36|18.01|18.37|18.53|18.18|18.31|18.6|18.26|17.79|18.19||18.61|18.91|19.38|19.24|18.77|19.1|19.17|19.56|19.6|19.59|19.6|20.16|20.03|20.38|19.95|19.85|17.97|18.25|18.74|18.93|18.39|18.63|18.76|18.7||19.3|19.49|19.27|19.5|19.49|20.19|21.26|21.4|21.99|22.2|21.75|21.65|21.75|21.71|21.6||21.39|21.37|20.94|20.64|21.22|21.29|21.7|21|21.02|21.34|21.03|21.51|21.35|21.34|20.23|20.42|19.57|19.82|19.94|19.96||21.07|21.26|20.93|20.84|21.43|21.37|21.48|21.34|21.95|21.64|21.51|21.19|21.73|21.4|20.81|20.74|20.2|20.34|19.57|19.78|19.65|19.84|19.72|20.01|20.22|19.96|19.56|19.58|19.5|19.83|19.68|19.73|19.51|19.39|19.46|19.19|19.31|19.39|19.26|18.63|18.99|18.88|19.17|19.01|19.13|19.13|18.97|18.93|19.64|19.62|20.11|19.96|20.3|19.99
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||13.03|13.59|13.18|13.39|13.5|13.61|14.44|13.74|13.5|13.62|14.4|15.52|15.85|15.24|15.65|15.7|15.07|14.95|14.69|14.8|14.96|14.71|15|14.99|14.83|14.6|14.62|14.05|14.27|13.26|14.33|14.15|14.25|13.98|14.74|15.3|14.39|14.87|14.09||15.18|14.08|14|14.12|13.77|13.95|13.16|12.94|11.96||14.3|14.7|14.95|14.27|13.86|14.6|15.76|16.66|16.4|15.8|16|14.01|13.88|13.66||14|13.57|13.98|12.57|13.58|13.62|12.24|12.42|13.41|12.47|12.39|11.58|11.15|11.5|10.74|11.35|10.61|11.86|12.02|12.05|12.27|12|11.69|12.06|12.39|12.01|13.1|13.27|12.92|12.77||12.69|12.27|12.45|12.38|13.24|13.51|13.58|12.91|12.67|13.59|12.38|12.22|12.89|12.55|12.02|12.14|11.96|12.34|11.66|11.87|11.29|11.2|12.09|11.5|12.85|13.49|13.45|12.11|13.27|13.24|13.05|13.7|13.17|13.42|14.03|13.31|12.51|12.71||13.62|13.63|13.75|13.47|13.56|13.47|14.03|13.16|12.82|11.36|10.77|10.76|11.69|11.07|10.29|9.97|9.73|10.87|11.29|11.33|11.03|11.87|11.76|10.95||11.12|11.02|11.18|11.62|11.5|8.97|9.28|9.62|10.06|11.33|11.25|10.57|10.53|10.33|10.51||10.63|10.03|9.96|9.52|10.26|9.76|10.11|11.23|12.03|11.69|12.25|12.36|11.71|11.01|11.17|11.36|11.13|10.85|11.29|12.37||13.36|13.49|13.63|13.52|12.8|12.63|12.42|12.08|12.29|12.63|12.1|12.18|12.85|13.23|12.86|12.94|12.7|11.74|11.98|12.11|11.99|12|11.55|11.73|12.06|11.78|11.81|12.53|13.56|13.65|13.71|12.84|12.59|12.62|13.2|13.63|13.81|13.66|13.04|12.67|12.4|13.51|13.56|13.07|13.43|12.84|12.5|12.51|13.26|13|13|13.05|13.7|13.42
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||0.921|0.9225|0.9547|0.93|0.95|0.98|1.05|1.1|1.17|1.21|1.23|1.24|1.3|1.28|1.53|1.4|1.19|1.18|1.15|1.07|1.01|1.05|0.9111|0.8891|0.9511|1.02|1.1|1.15|1.13|1.12|1.08|1.05|1.05|1.01|1.04|0.975|0.94|0.9384|0.9133||0.8676|0.6731|0.72|0.7799|0.8754|0.911|0.8796|0.7095|0.655||0.6374|0.6099|0.7276|0.7133|0.7181|0.767|0.7912|0.845|0.87|0.9039|1.01|1.03|0.979|1.04||1.07|1.02|0.9857|0.9109|1.01|1|1.03|1.02|1.1|1.09|1.2|1.13|1.2|1.24|1.05|1.18|1.23|1.33|1.34|1.41|1.34|1.4|1.41|1.44|1.56|1.54|1.56|1.64|1.8|1.76||1.85|1.92|1.89|1.96|2.02|2.04|2.12|2.16|2.29|2.1|2.2|2.26|2.44|2.3|2.45|2.69|2.64|2.73|2.68|2.64|2.22|1.94|1.93|1.6|1.69|1.8|1.8|1.75|1.53|1.68|1.67|1.84|1.73|2.02|1.9|1.88|1.6|1.71||1.79|1.88|2|2.03|1.86|1.9|2.01|2.11|2.02|1.94|2.02|1.97|2.14|2.37|2.29|1.99|1.93|2.06|2.08|2.16|1.99|2.19|2.38|2.5||2.62|2.73|2.89|3.04|2.92|3.04|2.99|3.08|3.57|3.74|3.41|3.48|3.13|3.31|3.4||3.46|3.28|3.25|3.09|3.26|3.27|3.45|3.49|3.58|3.95|4.08|4.45|4.17|4.35|4.29|4.39|4.32|4.61|4.56|4.74||4.87|4.75|4.98|5.13|5.43|5.68|5.97|5.98|6.1|6.56|6.65|7.05|7.24|7.32|7.31|7.46|7.34|7.13|6.83|6.84|6.77|6.87|7.05|6.72|7.05|6.79|6.89|6.94|6.81|6.84|6.81|6.66|6.51|6.66|6.84|6.7|6.77|6.62|6.84|6.94|7.16|7.35|7.68|7.66|7.81|7.66|7.58|7.56|7.92|7.97|7.88|7.72|7.87|8.13
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||3.63|3.69|3.36|3.11|2.95|3.03|3.3|3.56|3.5|3.83|3.98|4.24|4.3|4.16|4.41|4.39|4.63|4.66|4.64|4.4|4.57|4.57|4.34|4.15|4.3|4.38|4.62|4.41|4.38|4.34|4.28|4.33|4.47|4.35|4.35|4.5|4.22|4.45|4.16||4.01|4.3|3.18|3.18|3.26|3.37|3.25|2.94|2.68||2.49|2.79|3.13|3.01|3.31|3.75|4.12|4.41|4.47|4.04|4.48|5.07|4.71|5.01||5.35|4.92|4.43|4.15|4.5|4.21|4.22|4.01|4.25|3.82|4|3.76|3.89|4.46|4.8|5.01|5.11|5.6|5.46|5.6|5.83|5.96|5.43|5.33|5.1|5.01|5|5.29|5.7|5.82||6.04|6.17|5.89|5.69|5.96|6|6.06|6.39|6.76|6.67|6.79|6.92|6.96|6.77|6.54|6.94|6.98|7.07|7.66|8.555|8.21|8.68|7.57|6|6.27|6.28|6.77|6.01|5.77|5.76|6.1|6.66|6.79|6.99|7.58|7.3|6.74|7.06||7.18|7.04|7.81|7.82|7.31|7.82|8.27|8.25|8.48|7.55|7.26|6.84|7.17|7.41|7.13|6.5|6.7|6.96|7.07|7.13|6.94|7.58|7.41|7||7.28|7.97|7.2|7.99|7.2|9.14|9.14|9.24|10.22|10.83|10.64|10.68|9.82|9.67|10.15||11.34|11.01|10.54|10.24|11.23|10.85|10.81|10.04|10.46|9.41|9.97|10.7|10.55|9.94|11.77|12.75|12.27|12.32|12.53|13.15||14.02|14.73|16.08|15.99|16.25|16.46|16.65|16.46|17.23|21.42|20.84|21.4|22.19|21.8|22.13|21.68|21.38|21.33|20.39|19.9|19.48|19.97|19.04|19.91|19.94|18.7|18.4|17.97|16.82|17.96|17.76|16.81|17.38|18.45|18.18|17.14|17.86|17.84|18.43|18.47|17.96|18.27|18.79|18.22|18.85|18|18.31|19.29|20.13|21.14|20.9|20.02|20.02|20.92
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||17.43|17.77|17.83|17.8|18.42|18.15|18.18|17.97|18.07|17.96|17.85|17.42|17.35|17.24|17.23|17.14|17.04|17.14|17.17|17.5|17.48|17.18|17.14|16.97|16.94|16.8|16.88|16.77|16.76|16.55|16.35|15.78|15.72|16.11|16.32|16.45|16.35|16.41|16.56||16.38|16.14|15.97|15.99|16.32|16.42|15.72|15.9|15.89||15.53|15.38|15.42|15.51|15.55|15.64|16.02|16.39|16.39|16.26|16.21|16.19|15.89|16.23||16.24|15.93|15.77|15.85|15.7|15.43|15.02|15.63|15.89|15.38|15.65|15.78|16.02|16.06|16.12|15.98|16|16.21|16.02|15.83|16.02|16.35|16.15|16.1|16.46|16.57|16.82|16.78|16.74|16.23||16.26|16.4|16.32|16.31|16.19|16.26|16.46|16.52|16.55|16.6|16.68|16.78|17.16|17.11|17.11|17.03|16.93|17.32|17.3|17.28|17.37|17.56|17.18|17.21|17.09|17.04|17.13|16.9|16.93|16.99|17.18|17.08|16.52|16.83|17.27|16.88|17.12|17.32||17.24|17.34|17.66|17.58|17.73|17.64|17.43|17.54|18.08|17.66|17.62|17.56|17.5|17.5|17.79|17.99|17.6|17.6|17.74|17.97|17.25|17.29|17.58|17.8||18.15|17.86|17.8|18.1|18.29|18.07|17.94|17.44|17.71|17.5|17.69|17.5|17.72|17.69|17.68||17.29|17.23|16.96|16.88|16.55|17.12|17.17|17.01|17.17|17.1|17.54|17.41|17.4|17.41|17.23|17.71|17.22|17.09|17.35|17.62||18.61|18.81|18.56|18.51|18.93|18.35|19.04|19.3|19.58|19.95|19.53|18.76|18.89|18.71|18.72|18.65|18.32|18.47|18.09|17.95|17.08|17.54|17.28|17.22|17.53|17.77|17.61|17.86|17.83|17.63|17.51|17.81|17.75|18.12|17.98|17.67|18|17.77|17.81|17.51|17.92|17.57|17.8|16.83|16.97|16.17|15.91|15.96|16.03|15.89|15.92|15.67|16.12|15.91
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||6.87|7.21|7|6.86|6.6|6.89|7.01|6.99|7.06|6.91|7.11|7|6.6|6.19|7.19|7.17|6.98|7.22|6.8|6.38|6.48|6.41|6.14|6.07|6.01|6|6.16|6.23|6.25|6.15|5.84|5.7|5.74|5.79|5.85|6.07|6.48|6.48|6.41||5.74|5.69|5.71|5.91|6.02|6.67|6.35|5.9|5.88||5.6|5.37|5.62|5.5|5.26|5.525|6.5|6.47|6.22|5.96|5.66|5.85|5.48|5.71||5.73|5.37|5.2|5.19|5.37|5.2|5.11|5.06|5.42|5.19|5.44|5.75|5.75|6.55|6.61|6.88|7.2|7.65|7.61|7.64|7.56|7.51|7.42|7.58|8.23|7.72|7.54|7.83|7.96|7.53||7.85|8.11|7.64|7.56|8.07|8.22|8.35|8.78|8.91|8.6|7.99|8.21|8.22|7.98|8.19|8.66|8.8|8.87|8.5|8.74|7.99|7.99|7.71|7.93|7.86|7.93|7.71|7.65|7.55|7.8|7.98|8|10.33|10.95|10.75|10.12|9.73|9.84||10.2|11.03|11.335|11.39|10.93|11.46|11.17|10.94|10.39|9.58|9.63|9.39|9.86|10.5|10.3|9.68|9.5|9.29|9.43|9.65|9.38|9.91|10|10.24||10.45|10.59|11.17|10.99|10.98|11.03|11.15|11.02|11.83|12.1|12.51|12.32|11.89|12.41|12.75||12.75|12.38|12.54|11.99|12.03|11.98|12.42|12|13.12|12.87|12.31|13.15|13.59|13|12.92|13.09|12.68|12.89|12.95|13.5||13.85|12.26|12.84|13.37|13.55|13.63|13.19|13.38|14.98|14.5|13.98|14.62|15.89|16.34|16.69|17.09|16.95|16.6|17.14|16.92|16.69|17.67|17.73|15.51|14.97|14.84|14.69|14.54|14.79|14.5|14.62|14.21|14.59|13.99|13.33|12.35|12.64|12.06|12.7|12.4|12.56|13|13.18|13.39|13.57|13.55|14.24|14.32|15.03|16.6|15.09|14.88|14.58|15.72
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||9.34|9.2|9.18|8.46|8.28|8.85|10|7.86|8.47|7.29|6.92|6.92|6.98|7.12|7.38|7.48|6.95|6.77|6.36|6.21|6.37|6.55|6.52|6.25|6.56|7.51|7.77|7.73|7.8|7.76|8.22|7.83|7.75|8.1|7.77|8.1|7.88|7.44|8.02||7.36|7.21|7.62|8.16|8.24|9.56|10.04|8.63|7.82||7.85|7.41|7.55|7.2|7.13|7.43|7.76|7.89|7.98|7.73|7.85|7.91|7.65|7.73||7.51|7.36|7.3|7.22|7.18|6.9|7.14|6.86|6.95|7.11|7.14|7.36|6.87|7.26|7.56|8.58|8.83|9.12|8.87|9|8.78|8.9|8.66|9.17|9.44|9.49|9.59|9.7|10.01|9.81||9.96|10.41|9.87|9.92|9.84|9.59|9.36|9.81|10.01|10.12|9.83|10.27|10.23|10.15|10.16|10.2|11.07|11.74|11.46|11.67|11.62|11.5|10.96|10.24|10.1|10.57|10.7|10.4|10.64|11.07|11.41|11.54|11.37|11.42|11.54|10.59|10.18|10.01||10.38|10.27|10.66|10.35|10.6|10.44|10.83|11.23|10.96|10.91|11.12|10.58|10.9|11.01|10.84|10.49|10.26|10.21|10.56|10.33|10.3|10.1|9.89|10.06||10.41|10.42|10.83|10.81|10.42|10.87|11.47|11.65|12.61|12.34|12.93|12.84|12.5|12.5|12.17||12|11.85|11.68|11.29|11.63|11.43|11.48|11.5|11.55|11.98|12.27|12.82|13.51|13.68|13.74|13.85|13.61|13.46|13.87|14.07||14.08|14.15|14.4|14.39|14.2|14.5|14.5|15.57|16.03|16.1|16.06|16.21|16.22|16.21|16.27|16.38|16.31|16.21|16.66|17.02|17.21|17.22|17.13|17.54|17.92|17.37|17.09|17|17.48|18.05|17.16|17.04|16.78|16.5|16.15|16.05|16.25|16.31|16.9|17.59|16.01|15.55|15.35|15.41|15.66|14.9|14.84|14.45|14.99|15.5|14.93|13.92|14.8|14.99
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||5.03|5.31|4.97|5.01|4.82|5.06|5.17|5.17|4.69|4.21|4.4|3.95|3.39|3.23|3.51|3.51|3.6|3.68|3.45|3.55|3.4|3.28|3.1|3.16|3.62|3.51|3.39|3.52|3.22|3.07|3.15|3.14|3.47|3.45|3.49|3.52|3.59|3.56|2.82||2.64|2.81|2.91|2.87|2.93|3|2.66|2.57|2.64||2.59|2.81|2.83|2.65|2.45|2.86|2.85|2.86|2.86|2.89|2.73|2.51|2.62|2.45||2.42|2.35|2.26|2.12|2.27|1.99|2.04|2.1|2.24|2.33|2.49|2.4|2.85|2.72|2.78|3.03|3.28|3.45|3.25|3.34|3.44|3.57|3.55|3.46|3.46|3.44|3.62|3.8|3.91|3.79||4.05|4.13|3.84|4.17|4.26|4.44|4.53|4.95|4.95|4.62|4.57|4.74|4.73|4.68|4.85|4.73|4.85|4.73|4.06|4.12|4.12|4.37|4.6|4.43|5.02|5.47|5.83|5.72|5.87|5.97|6.09|5.89|6.14|6.25|6.73|6.9|8.75|9.73||9.5|9.89|9.49|10.19|8.73|9.22|9.7|9.58|9.38|8.96|8.87|8.74|8.05|7.86|8|7.94|7.45|7.64|7.83|8.02|7.64|7.49|7.33|7.48||7.74|7.76|7.46|7.13|6.66|6.93|6.92|7.33|7.35|7.48|7.05|7.01|6.85|6.75|7.01||7.27|7.04|7.27|7.2|7.52|7.32|7.69|7.74|7.56|7.91|8.74|8.54|7.81|7.72|7.29|7.59|7.3|7.65|7.47|7.98||8.28|7.57|7.74|7.93|8.27|9.2|9.35|9.14|10.02|11.29|11.82|11.88|12.05|12.09|11.54|12.25|11.93|11.69|11.19|11.37|11.25|11.17|11.74|11.65|11.6|11.69|11.73|12.25|12.44|12.47|12.57|11.98|11.92|12.79|13.4|13.35|12.71|12.11|12.19|11.51|11.01|11.18|11.52|12.66|12.68|11.53|11.2|10.85|11.08|12.08|12.09|12.69|12.92|13.45
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||10.02|10.29|10.02|9.63|9.11|9|9.28|8.77|8.56|8.85|9.34|9.13|8.73|8.74|8.59|8.68|8.21|8.76|9.34|9.34|9.97|9.75|10.01|8.86|8.84|8.11|8.35|8.82|8.74|8.51|7.96|8.12|8.2|8.08|8.24|8.24|8.4|7.92|8.23||9.46|9.51|9.82|10.04|9.58|9.09|8.78|9.18|10.04||9.23|10.16|10.07|9.97|10.18|11.09|11.6|11.91|12.35|11.77|12.08|11.29|11.26|10.9||11.12|11.04|10.95|10.85|10.6|10.14|10|10.32|10.62|10.35|9.97|9.55|9.64|9.73|9.5|11.11|10.72|11.47|11.29|11.04|11.03|11.11|10.43|10.27|10.08|10.45|10.62|11.36|11.22|11.38||11.07|11.01|10.77|10.28|10.47|9.68|9.52|9.7|10.1|10.16|9.24|9.28|8.87|8.85|9.47|9.44|9.07|8.76|8.95|8.62|8.79|8.35|8.45|8.64|8.94|9.18|8.83|9.11|8.86|8.28|8.2|8.02|7.57|7.96|7.19|7.08|6.81|6.92||7.19|7.26|7.39|7.41|7.35|7.7|6.95|6.64|6.36|6.37|6.4|6.28|6.44|6.51|6.02|6.01|5.94|6.09|5.83|5.3|5.06|5.29|5.53|5.63||6|5.71|5.78|5.81|5.42|5.48|5.39|5.07|4.9|3.87|3.55|3.59|3.62|3.7|3.77||3.73|3.69|3.6|3.36|3.48|3.64|3.75|3.78|4.12|4.24|4.04|4|3.86|3.71|3.51|3.51|3.36|3.6|3.72|3.65||3.86|3.72|3.51|3.62|3.79|3.9|4.1|4.07|4.15|4.19|4.21|4.68|4.54|4.49|4.38|4.52|4.48|4.62|4.46|4.59|4.69|5.02|4.93|4.81|4.85|4.99|4.99|5.07|4.77|4.73|4.8|4.72|4.74|4.82|4.68|4.61|4.83|4.85|4.69|4.6|4.71|4.82|5.12|4.9|4.91|4.54|4.4|4.44|4.61|4.42|4.48|4.05|4.06|3.73
02129|1081650|/equities/command-center|R2000GROWTH||14.57|14.08|13.92|13.35|13.75|14.32|15.01|14.81|14.67|14.86|15.6|15.43|15.05|13.55|13.85|13.93|14.35|14.3|14.065|14.2|14.95|13.88|13.97|14.17|14.62|15.04|15.19|15.36|15.55|15.155|14.04|13.64|13.8|14.04|14.19|14.84|14.71|13.8|13.95||13.98|14.09|13.75|13.63|14.08|13.75|13.56|12.54|12.42||12.29|12.18|13.14|13.21|14.04|14.78|15.97|14.5|14.7|14.01|14.78|14.9|14.54|15.44||15.19|14.87|14.66|14.85|14.67|14.86|14.85|15.28|14.81|14.58|15.16|14.66|15.12|16|14.73|14.96|14.89|15.41|15.43|16.63|16.62|17.07|16.72|17|17.22|17.34|16.79|18.2|18.63|19||19|19.13|19|19.02|19|19.2|19.01|18.91|19.01|19|19.12|19.04|19|19.11|19|19.19|19|19.17|19.7|18.69|18.28|17.5|16.85|16.48|16.51|17.04|17.92|16.67|16.33|17|17.02|17.9|18.08|18.76|19|19.05|18.75|19.2||19.15|20.08|19.07|18.59|17.47|17.56|18.02|18.26|18.45|18.27|17.94|18.47|18.14|18.24|18.5|17.32|17.33|17.97|18.85|18.44|18.55|17.75|17.57|16.85||18.18|18.1|18.55|19.3|18.5|19.3|19.78|19.71|20.45|20|20.16|20.12|20|20.08|20.24||20.4|20.05|20.38|20.64|20.09|19.75|19.5|19.93|19.78|20.42|19.36|20.1|21|19.13|20.4|20.35|20.79|22.8|22.22|21.6||22.94|22.78|22.79|22.04|22.53|22.38|22.83|24.39|23|19.42|18.92|19.2|19.71|19.81|18.84|18.7|18.63|18.5|18|17.9|18.07|18.4|19.05|18.75|19.1|19.24|19.32|19.64|19|19.48|19.37|19.8|19.38|19.77|20.11|20.05|19.69|20.04|19.36|19.33|19.09|19.15|20.29|20.15|19.4|18.48|18.9|19.12|20.38|19.8|19.25|19.05|18.68|18.99
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE||2.23|2.4|2.34|2.23|2.1|2.31|2.48|2.49|2.59|2.43|2.41|2.25|2.2|2.17|2.31|2.05|1.98|1.95|1.94|1.9|1.74|1.82|1.82|1.76|1.82|1.92|2.02|2.02|1.92|1.9|1.85|1.94|2.05|1.86|1.85|2.03|1.92|1.89|1.73||1.73|1.75|1.82|1.89|2.02|2.11|2|1.92|1.99||2.06|2.04|2.18|2.15|2.25|2.3|2.48|2.39|2.45|2.29|2.14|2.12|2.1|2.1||2.2|2.17|2.12|2.03|2.51|2.67|2.55|2.75|2.54|2.51|2.48|2.65|2.48|2.61|2.83|3|3.09|3.36|3.21|3.16|3.01|3.2|3|2.88|3.15|3.14|3.34|3.59|3.74|3.78||3.94|3.88|3.72|3.67|3.84|3.86|3.95|4.05|4.08|4.15|4.12|4.16|4.31|3.98|4.03|4.09|4.35|4.5|4.28|4.44|4.26|4.31|4.25|4.1|4.34|4.54|4.81|4.52|4.64|4.58|4.72|4.98|4.85|4.87|4.94|4.88|4.56|4.89||5.11|5.09|5.26|5.32|5.15|5.58|5.34|5.77|5.43|4.81|4.67|4.57|4.84|5|5.1|5.05|4.87|5.3|5.4|4.95|4.97|5.06|5.52|5.61||5.73|5.76|5.84|5.81|5.96|5.95|5.83|5.94|6.2|6.33|6.13|6.54|6.17|6.08|6.18||6.26|6.31|6.33|6.2|6.71|6.48|6.51|6.54|6.75|6.79|7.16|7.32|7.24|7|7.02|6.87|6.47|6.85|7.09|7.38||7.11|7.15|7.25|7.42|7.56|7.93|8.38|8.3|8.47|8.78|8.46|9.44|9.65|10.35|10.82|11.2|10.74|10.68|10.23|10.15|10.14|10.39|10.64|10.34|11.2|9.74|9.9|9.6|9.35|9.1|9.29|9.22|9.1|9.28|9.66|9.31|9.21|9.19|9.49|9.31|9.6|9.79|10.23|9.73|9.98|10.03|10.18|10.22|10.67|10.62|10.61|10.44|10.68|10.79
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||5.92|5.87|6.12|5.87|5.92|6.04|6.33|6.17|5.8|5.74|5.57|5.45|4.78|4.59|5.4|5.79|5.39|4.8|4.83|4.61|4.56|4.91|4.77|4.78|4.82|4.82|5.24|5.27|5.03|4.92|4.7|5.01|5.08|4.95|4.94|5.06|4.67|4.25|4.14||4.14|4.09|3.88|4.21|4.38|4.7|4.59|4.25|3.88||4.07|4.17|4.64|4.7|4.86|4.62|5.48|5.01|4.97|4.1|4.27|3.79|3.43|3.79||3.95|3.92|4.18|4.13|4.18|4.5|4.49|3.96|4.86|4.55|4.74|5.48|5.57|5.98|5.39|5.25|5.4|5.33|5.04|4.35|4.45|5.11|4.04|4.08|4.17|4.37|4.2|4.29|4.15|4.19||4.59|4.37|4.39|4.98|5.88|5.84|4.73|4.72|4.71|4.5|4.4|4.13|4.25|3.89|3.9|3.71|3.88|4.28|4.26|4.93|4.62|4.46|4.59|4.58|5.1|5.49|5.8|5.21|4.94|5.13|5.36|5.91|6.02|7.16|7.46|7.94|7.38|7.32||6.93|6.82|7.33|7.49|6.78|6.83|7.05|7.37|7.03|7.33|6.92|7.08|7.73|8.51|9.11|8.6|8.42|8.03|8.43|7.9|7.46|7.54|8.23|8.25||8.92|8.79|8.99|9.65|10.03|11.08|11.55|11.84|12|12.22|11.91|12.19|11.52|11.61|11.97||12.3|11.75|11.48|11.68|12.41|13.36|13.93|13.94|14.14|14.68|14.96|15.54|15.53|15.1|14.4|14.03|13.7|14.49|14.96|14.98||14.96|14.75|15.75|16|16.35|16.25|15.95|15.98|16.04|16.02|16|15.73|15.7|16.09|15.99|15.88|16.2|16.01|15.67|15.97|15.46|15.37|16.25|16.19|16|16.25|16.31|16.25|17.07|16.44|16.43|15.96|15.85|15.9|16.73|17.31|17.3|17.65|17.25|17.16|17.54|17.05|17.45|17.7|17.74|17.51|17.17|16.73|17.75|17.28|17.3|17.14|17.67|17.05
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||4.51|4.41|4.57|4.1|4.01|4.54|4.6|4.62|4.98|4.4|3.02|2.41|2.25|2.05|2.1|2.17|2.14|1.91|1.87|1.96|2.13|2.22|2.13|2.13|2.16|2.25|2.2|2.39|2.57|2.56|2.54|2.56|2.6|2.78|2.71|2.66|2.61|2.36|2.43||2.69|2.48|2.4|2.4|2.28|2.27|2.27|2.08|1.94||1.92|1.82|1.91|1.92|2.07|2.1|2.07|1.98|1.93|1.75|1.77|1.65|1.66|1.73||1.65|1.55|1.52|1.53|1.57|1.5|1.62|1.61|1.57|1.5|1.51|1.56|1.5|1.62|1.55|1.57|1.64|1.73|1.64|1.66|1.6|1.61|1.91|2.1|2.27|2.17|2.22|2.31|2.33|2.295||2.57|2.59|2.52|2.57|2.61|2.56|2.73|2.9|2.95|3|2.97|2.9|2.83|2.86|3.01|2.98|2.9|3.06|3.04|3.07|3.01|2.92|2.93|3|3.11|3.21|3.4|3.28|3.14|3.3|3.12|3.17|3.44|3.32|3.37|3.36|3.31|3.64||3.83|3.63|3.99|3.99|3.85|3.82|3.88|4.05|3.98|4.08|4.25|4.48|5|5.72|6.27|5.32|5.03|5.36|5.66|5.75|5.77|5.81|5.81|5.71||5.85|5.82|6.14|6.28|6.31|6.1|6.09|6.11|6.57|6.7|7.07|6.21|5.98|6.66|6.45||6.42|6.21|6.11|5.7|6.02|5.65|6.17|5.98|6.23|6.04|6.51|7.64|7.18|7|7.31|7.7|6.53|7.55|6.49|7.13||7.53|7.47|7.81|8.4|8.39|8.54|8.82|8.49|8.93|9.03|8.97|9.29|9.83|10.35|9.98|9.6|9.74|9.69|9.5|9.18|9|9.2|9.34|9.36|9.62|9.9|10.08|9.8|9.81|9.94|9.51|10.69|10.44|10.31|10.5|10.35|10.35|10.54|10.73|10.42|10.29|10.72|11.17|10.99|10.93|10.78|10.39|10.35|10.51|10.97|10.71|11.03|10.76|11.12
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||20.38|21.05|20.71|20.44|20.09|20.74|22.02|21.88|22.67|22.16|21.49|20.95|20.73|18.99|19.57|18.5|18.98|19.79|19.36|18.51|18.82|18.55|18.01|17.28|17.68|18.09|18.49|18.3|17.34|16.65|16.64|16.17|16.47|16.51|16.39|16.98|17.45|16.23|16.78||17.38|17.15|17.7|18.06|18.18|17.24|16.9|16.33|16.21||15.83|16.78|18.26|18.04|18.74|20.47|20.96|21.33|21.23|21.85|21.59|21.39|21.03|20.68||20.16|19.45|19.4|18.42|19.27|18.61|19.29|19.05|18.93|16.76|17.03|16.74|16.19|16.13|16.61|18.67|19.07|19.5|18.81|19.36|19.71|19.7|18.8|18.73|19.26|18.87|19.95|20.5|20.17|19.69||19.55|19.73|19.71|19.36|19.21|18.85|19.38|20.09|21|22.01|20.76|20.4|20.74|19.76|18.54|18.06|18.19|18.85|18.17|18.6|18.69|18.49|18.1|18.39|18.07|18.29|18.5|18.47|18.53|19.06|19.38|19.7|18.73|16.51|17.14|16.56|16.43|16.28||16.06|15.57|15.7|15.29|14.43|14.42|15.55|16.47|16.44|16.03|16.68|17.42|17.94|18.67|18.87|18.38|18.54|19.3|19.25|19.29|18.93|18.59|18.95|19.51||20.37|20.49|19.68|20.03|20.87|21.24|21.96|21.68|20.69|20.13|19.74|19.75|19.66|19.49|19.24||18.7|18.66|18.65|19.07|20.44|21.25|21.81|21.26|21.19|21.7|21.57|22.58|22.43|22.51|22.45|23.12|22.62|21.83|21.73|21.57||22.71|23|23.15|22.43|22.63|22.46|22.23|22.49|21.99|22.04|21.72|21.56|21.87|22.16|21.72|21.81|20.31|19.58|18.98|19.45|21.15|20.96|21.42|20.99|21.11|20.97|20.51|20.84|21.11|21.14|20.26|20.86|20.51|20.7|20.5|20.07|20.6|20.74|20.88|20.39|20.58|20.88|21.11|20.33|20.41|20.2|19.89|20.14|20.34|19.86|19.93|20.49|20.68|20.24
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.3011|0.172|0.2017|0.2699|1.48|1.49|1.51|1.64|1.7|1.65|1.71|1.74|1.61|1.66|1.76|1.77|1.8|1.65|1.68|1.61|1.44|1.39|1.35|1.36|1.4|1.54|1.35|1.32|1.3|1.41|1.46|1.45|1.49|1.48|1.51|1.47|1.55||1.57|1.57|1.68|1.62|1.57|1.57|1.66|1.7|1.68|1.72|1.7|1.65|1.73|1.84|1.76|1.74|1.89|2.1|2.23|2.1|2.16|2.25|2.22|2.29||2.21|2.14|2.2|2.31|2.24|2.45|2.47|2.38|2.6|2.7|2.39|2.65|2.53|2.58|2.77||3.05|2.99|2.96|2.87|3.04|3.01|3.08|3.11|3.24|3.08|3.34|3.66|3.6|3.24|3.3|3.45|3.41|3.59|3.65|4||4.11|4.02|4.26|4.19|4.43|4.59|4.69|4.7|4.23|4.23|4.22|4.41|4.51|4.64|4.65|4.71|4.54|4.47|4.3|4.15|4.22|4.27|4.27|4.42|4.69|4.56|4.62|4.85|4.94|5.21|5.3|5.25|5.12|4.98|5.16|5.01|5.26|5.82|6.02|5.46|5.52|5.44|5.59|5.54|5.66|5.69|5.72|5.64|5.83|5.45|5.38|5.47|5.54|5.53
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||2.52|2.62|2.56|2.59|2.55|2.65|2.64|2.76|2.25|2.35|2.03|1.98|2.135|2.03|2.1298|2.19|2.17|2.16|2.15|2.1|2|1.95|1.98|2|2|2|2.15|2.2|2.13|2.04|2.27|2.21|2.17|2.12|2.24|1.99|1.92|2.02|2||1.99|1.91|1.88|1.93|2|2.02|2.25|2.06|2.24||2.15|2.36|2.77|2.69|2.74|2.85|2.92|3.01|2.92|2.72|2.74|2.67|2.48|2.39||2.62|2.73|2.63|2.5|2.74|2.8|3.25|3.41|3.14|2.95|2.61|2.2|2.29|2.15|2.26|3.15|3.17|3|3.14|3.14|3.01|3.01|2.51|2.4|2.51|2.48|2.58|2.56|2.73|2.77||2.91|3.19|3.14|3.12|3.26|3.35|3.42|3.5|3.74|3.79|3.61|3.35|3.75|3.4|3.53|3.72|3.6|3.14|3.18|3.35|3.15|3.14|3.01|3.06|3.33|3.67|3.83|3.99|4.98|5.24|5.3|5.55|5.59|6.15|6.2|5.96|5.79|5.96||6.1|5.88|6|6.38|6.27|6.42|6.49|6.89|6.93|7.09|6.81|7.21|7.52|8.4|7.97|7.64|7.9|8.43|8.74|9.03|8.67|8.88|8.88|9.32||10.35|10.49|10.79|11.81|11.95|13|14.06|13.56|13.95|13.56|13.04|12.9|12.67|12.6|12.03||12.31|12.23|13|13.1|13.09|12.42|12|12.31|12.62|12.33|12.87|13.22|12.99|12.1|11.36|11.35|12.11|13.33|13.4|13.65||14.43|14.62|15.24|15.33|15.03|14.99|15.72|16.51|18.66|19.77|17.68|18.74|18.57|19|18.02|18.17|18.2|17.84|17.46|17.27|16.87|16.81|17.2|17.62|17.64|17.65|17.78|17.96|17.51|17.5|17.64|17.87|17.52|17.45|17.49|17.25|17.21|17.27|19|19.08|19.02|19.04|18.94|18.67|19.08|18.33|18.42|18.59|18.27|18.53|17.16|17.46|18.01|18.3
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||2.4|2.32|2.27|2.22|2.33|2.36|2.31|2.35|2.44|2.48|2.48|2.5|2.61|2.38|2.66|2.71|2.58|2.57|2.5|2.5|2.51|2.36|2.38|2.3|2.39|2.48|2.56|2.07|2|1.76|2.04|2.06|2.06|2.01|2|1.97|1.9|1.72|1.83||1.86|1.99|2|1.96|2|2.14|1.94|1.9|1.8||1.78|1.8|1.83|1.78|1.76|1.8|1.81|1.91|1.89|1.84|1.84|1.87|1.81|1.81||1.9|1.84|1.85|1.74|1.75|1.75|1.75|1.71|1.71|1.66|1.55|1.53|1.43|1.49|1.41|1.39|1.45|1.52|1.56|1.62|1.55|1.59|1.51|1.5|1.54|1.49|1.5|1.55|1.59|1.52||1.58|1.63|1.62|1.63|1.66|1.7|1.69|1.75|1.84|1.77|1.79|1.84|1.93|1.91|1.85|1.95|2.1|2.1|1.95|1.93|1.97|1.89|1.78|1.82|1.95|2.03|2.17|2.06|2.15|2.05|2.07|2.37|2.28|2.24|2.23|1.9|1.82|3.08||3.08|3.16|3.32|3.46|3.33|3.44|3.55|3.68|3.57|3.24|3.37|3.29|3.38|3.57|3.59|3.45|3.17|3.21|3.26|3.42|3.19|3.29|3.33|3.12||3.26|3.11|3.12|3.27|3.17|3.19|3.23|3.26|3.36|3.68|3.37|3.61|3.71|3.71|3.77||3.85|3.83|3.87|3.78|3.99|3.9|4.16|3.78|3.93|4.14|4.06|4.38|4.57|4.28|4.2|4.5|4.45|4.74|4.89|5.04||5.3|5|5|5.55|5.71|5.81|5.72|5.64|5.86|6.105|6.45|6.36|6.57|5.98|6.49|7.22|10.02|10.08|9.44|9.32|9.5|9.89|9.8|9.63|9.78|9.97|10.1|10.02|10.1|10.29|10.37|10.18|9.25|9.36|9.85|9.91|10.3|9.92|10.5|10.29|10.16|10.2|10.63|10.83|10.95|10.66|10.39|10.58|11.11|11.96|11.91|11.53|11.69|11.76
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||33.16|33.49|33.21|33.3|33.84|34.22|34.45|34.31|34.51|34.37|34.47|33.6|33.5|33.29|33.65|33.11|32.84|32.98|33.11|33.8|34.04|33.66|32.84|32.72|32.83|33.58|33.63|33.94|34.39|33.68|34.21|34.09|34.41|35.13|34.36|34.04|34.14|34|34.19||33.99|33.41|33.93|33.98|34.14|33.29|32.61|32.79|32.85||33.19|32.66|33.12|32.01|31.95|33.09|33.65|34.01|34.3|32.93|34.43|35.16|33.52|33.74||35.27|35.39|35.13|34.47|32.95|32.58|32.94|33.51|34.35|33.6|33.59|32.08|31.26|31.83|32.03|33.51|34|34.9|34.17|33.29|33.86|35.09|34.64|34.98|35.32|35.21|36.04|35.9|35.86|35.41||34.96|34.64|34.44|34.66|34.61|34.49|34.87|34.71|34.65|34.76|34.39|34.91|35.14|34.12|33.36|32.82|32.35|32.66|32.97|32.33|33.55|34.01|33.82|33|33.64|34.05|34.35|35.22|34.88|34.29|33.61|33.08|32.02|32.32|32.28|31.18|31.06|31.47||32.79|32.63|32.76|32.53|31.34|31.9|31.54|32.46|31.68|31.58|31.53|31.73|32|32.01|31.52|31.42|30.88|31.69|31.83|31.23|31.08|30.58|31.06|32||33.29|34.97|34.96|34.18|33.72|34.24|33.57|34.14|34|33.66|33.04|33.28|32.88|32.05|31.96||31.2|31.27|31.34|31.13|31.71|32.02|31.29|30.97|31.26|32.1|32.03|32.6|32.5|32.46|32.84|32.38|31.38|31.37|32.23|32.44||33.57|33.73|33.55|33.24|34.22|33.19|33.68|34.07|33.52|34.19|34.08|33.3|32.66|33.63|32.24|32.21|30.5|30.71|30.14|30.89|30.77|31.25|30.92|30.68|31.12|31.63|31.2|31.55|31.43|31.77|32.07|32.09|31.61|31.18|31.48|31.13|31.16|31.23|31.42|30.71|31|30.46|30.36|30.03|29.93|29.73|29.33|29.37|29.11|30.21|29.87|29.46|29.27|28.89
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||1.01|1.07|1.05|1|1|1.02|1.06|1.08|0.9956|0.97|0.929|0.8942|0.91|0.8794|0.914|0.853|0.82|0.7648|0.6896|0.6656|0.698|0.6901|0.6848|0.6819|0.67|0.696|0.7202|0.7369|0.696|0.6784|0.699|0.6907|0.7385|0.6969|0.66|0.7|0.68|0.6234|0.6113||0.594|0.5899|0.575|0.5725|0.6071|0.592|0.5993|0.614|0.58||0.5676|0.5195|0.548|0.5101|0.5344|0.607|0.67|0.7099|0.6956|0.64|0.6714|0.6433|0.6203|0.6563||0.6574|0.6151|0.6054|0.595|0.63|0.6532|0.675|0.6578|0.694|0.6461|0.653|0.6438|0.58|0.7234|0.7162|0.8101|0.8375|0.9073|0.891|0.8382|0.823|0.851|0.8764|0.8996|0.9859|0.748|0.7463|0.7714|0.7901|0.8011||0.8927|0.9036|0.8617|0.9101|0.9621|1.06|1.08|1.11|1.17|1.07|1.07|1.08|1.07|1.06|1.06|1.1|1.11|1.12|1.06|1.08|1.04|0.9581|0.9194|0.9067|0.9266|0.9388|0.9469|0.9117|0.9699|0.9215|0.9464|0.85|0.728|0.77|0.788|0.709|0.651|0.6816||0.693|0.7018|0.7383|0.7323|0.6726|0.6801|0.7071|0.782|0.7904|0.7921|0.7998|0.7722|0.8061|0.8386|0.8262|0.794|0.7736|0.8036|0.8451|0.8288|0.8435|0.8842|0.9003|0.8851||0.9321|0.9245|0.95|1.01|1|1|0.9946|1.02|1.1|1.18|1.1|1.13|1.02|1.03|1.08||1.18|1.12|1.24|1.23|1.25|1.21|1.2|1.24|1.37|1.46|1.58|1.4|1.45|1.38|1.52|1.7|1.23|1.14|0.8621|0.8925||0.9246|0.9137|0.9315|1|0.9879|1.02|1.05|1.12|1.12|1.16|1.19|1.18|1.21|1.2|1.24|1.23|1.21|1.21|1.21|1.21|1.14|1.15|1.16|1.14|1.19|1.1|1.05|1.02|1.08|1.17|1.09|1.32|1.29|1.25|1.27|1.27|1.31|1.37|1.3|1.32|1.28|1.3|1.35|1.31|1.35|1.32|1.29|1.27|1.31|1.34|1.27|1.28|1.34|1.36
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||6.54|6.65|6.53|6.46|6.13|5.94|6.21|6.43|7.16|7.8|8.01|7.68|7.78|7.82|7.73|7.5|7.1|6.76|6.58|6.19|6.42|6.81|7.27|7.46|6.71|6.45|6.88|6.75|6.28|6.42|5.69|5.39|4.9|4.97|5|5.02|4.98|4.85|5.04||5.38|5.56|4.94|4.2|3.93|3.74|3.44|2.59|2.36||2.32|2.22|2.45|2.43|2.68|2.5|2.74|2.89|2.88|2.5|2.7|2.75|2.44|2.32||2.5|2.32|2.21|2.28|2.6|2.67|2.61|2.79|2.83|2.3|2.55|2.86|3.17|3.4|2.73|2.91|2.88|3.44|3.74|4.03|3.97|4.1|3.93|4.03|4.45|4.13|4.25|4.3|4.68|4.77||4.75|4.33|4.05|4.28|4.18|4.53|4.82|5.11|5.54|5.23|5.07|5.25|5.4|5.5|5.77|6.36|6.5|6.71|6.89|7.83|7.8|7.47|6.59|6.43|6.71|6.83|6.95|6.58|5.99|5.29|5.39|5.87|5.82|5.98|6.34|6.32|5.76|6.28||6.78|6.99|7.74|7.56|7.23|7.49|7.55|7.62|7.55|7.67|7.77|7.9|8.02|8.46|8.58|8.18|7.88|8.4|9.24|9.71|9.1|10.13|10.3|9.81||11.93|11.64|12.12|12.9|11.59|12.01|12.39|12.5|13.01|13.68|12.88|12.35|12.31|12.34|12.61||14.13|13.78|12.75|11.91|11.99|13.29|13.73|12.42|12.87|13.24|13.18|13.4|13.86|12.545|12.49|13.45|13.65|12.94|13.76|14.58||14.58|14.57|14.82|15.61|16.47|16.99|16.85|15.75|16.09|14.83|15.44|17|16.5|16.63|16.95|16.44|16.5|16.47|15.58|15.47|14.74|14.79|14.08|13.82|13.78|13.69|13.12|13.45|14.72|14.55|15.06|13.55|13.13|12.54|13.64|14.86|14.68|14.73|15.35|14.96|15.5|15.19|15.13|15.02|15.01|14.78|14.37|13.21|15.88|15.53|15.38|16.32|17|16.69
02140|50977|/equities/catasys-inc|R2000GROWTH||0.6511|0.69|0.6879|0.6717|0.6702|0.7253|0.7442|0.7705|0.8009|0.8487|0.88|0.8175|0.8058|0.79|0.6803|0.6949|0.713|0.7071|0.7598|1.35|0.65|0.6226|0.6752|0.698|0.7622|0.8301|0.9202|0.9839|0.972|1.01|1.01|1.07|1.12|1.13|1.12|1.31|1.34|1.09|1.14||1.09|1.06|1.13|1.2|1.32|1.41|1.45|1.39|1.37||1.42|1.36|1.45|1.4|1.46|1.62|1.74|1.83|1.88|1.78|1.89|1.87|1.71|1.9||1.93|1.6|1.46|1.44|1.6|1.55|1.58|1.58|1.67|1.67|1.38|1.34|1.1|1.25|1.32|1.43|1.31|1.34|1.41|1.41|1.19|1.27|1.25|1.33|1.45|1.39|1.45|1.58|1.63|1.57||1.69|1.79|1.73|1.81|1.9|1.97|1.99|2.1|2.22|2.13|2.265|2.25|2.48|2.32|2.44|2.33|2.35|2.29|2.36|2.25|2.08|1.95|1.76|1.67|1.81|1.93|2.16|2.54|2.31|2.35|2.395|2.66|2.88|2.68|2.62|2.61|2.32|2.44||2.52|2.64|2.7|2.78|2.63|2.75|2.86|3.01|2.85|2.9|2.93|2.79|3.13|3.52|3.46|2.94|2.88|3.06|3.21|3.41|3.4|3.75|4.04|3.85||4.22|4.35|4.43|4.72|4.63|4.65|4.76|5.03|5.88|6.46|6.29|6.56|6.1|6.31|6.6||7.09|6.67|6.63|6.29|6.2|5.74|5.97|5.78|6.11|6.12|6.2|6.3|6.29|5.99|5.49|6.22|5.85|6.07|6.53|6.62||6.87|6.58|6.55|7.13|7.27|7.65|7.86|7.99|8.25|8.28|8.52|9.17|9.15|11.71|9.67|9.88|9.6|9.48|8.6|8.75|8.75|9.12|8.83|8.82|9.14|9.3|9.31|8.82|9.06|9.39|9.36|9.33|8.78|8.99|9.08|9.05|9.49|9.43|9.74|10.04|10.04|10.37|10.4|9.51|10.03|10.16|10.32|10.5|11.02|10.74|10.72|10.69|11.11|10.97
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||3.29|3.48|3.36|3.2|3.22|3.43|3.72|3.82|4.14|4.18|4.35|3.93|3.85|3.39|4.47|4.28|4.49|4.06|3.87|3.5|3.27|3.21|3.02|2.84|2.98|3.12|3.56|3.63|3.13|2.95|2.88|2.85|2.79|2.75|2.74|2.91|2.86|2.76|2.76||2.6|2.6|2.6|2.72|2.92|3.14|3.17|2.91|2.89||2.94|2.81|2.94|2.7|2.72|2.79|2.94|3.09|2.96|2.94|2.95|3.23|2.8|3.09||2.98|2.72|2.56|2.51|2.76|2.78|2.94|2.85|2.97|2.75|2.82|2.55|2.32|2.65|2.54|2.83|3.04|3.31|3.19|3.15|3.01|3.11|3.02|3.07|3.32|3.22|3.24|3.26|3.47|3.42||3.57|3.82|3.75|3.89|3.95|4.26|4.44|5.04|5.34|4.75|5|5.03|4.96|4.43|4.33|4.49|4.44|4.41|4.26|4.38|4.19|3.7|3.23|3.04|3.41|3.85|3.81|3.83|3.63|3.68|3.74|3.79|3.74|3.13|3.04|3.02|2.83|3.03||3.15|3.32|3.51|3.48|3.19|3.23|3.4|3.51|3.29|3.15|3.18|3.01|3.17|3.5|3.38|2.9|2.88|3.17|3.06|3.125|3.1|3.34|3.52|3.66||3.9|3.93|4.01|4.04|4|4.11|4.1|4.1|4.49|4.5|4.36|4.54|4.4|4.74|4.88||5.18|5.08|5.05|4.83|5.3|4.97|5.05|4.98|5.05|4.99|5.11|5.51|5.36|5.16|5.01|5.27|5.31|5.84|5.89|5.79||6.03|6.04|6.11|6.27|6.35|6.78|7.08|7.18|7.17|7.1|6.64|6.64|6.89|6.55|7.22|7.22|7.77|7.26|6.73|6.97|6.43|6.61|6.46|6.29|6.68|6.59|6.61|6.37|6.5|6.54|6.68|6.43|6.04|6.08|6.36|6.26|6.9|6.93|7.38|7.65|7.74|8.05|8.29|7.52|7.57|7.41|8.19|8.19|8.56|8.27|8.23|8.45|8.7|8.74
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||13.22|13.64|13.5|13.3|13.31|13.24|13.52|13.25|13.5|13.53|13.4|13.28|13.28|13.25|13.22|13.23|12.8|12.78|12.77|12.75|12.67|12.8|12.8|12.9|13|12.76|13.1|13.5|13.4|13.39|13.12|12.98|13.14|13.33|13.47|13.57|13.59|13.5|13.29||13.69|14.09|14.44|14.4|14.64|14.69|14.32|14.14|13.83||13.51|13.61|13.87|14.2|13.59|13.89|14.21|13.91|11.37|10.85|11|11.02|11.3|11.93||11.62|11.62|11.62|11.27|11.21|11.06|11.05|10.95|11.06|10.93|11.01|10.85|10.645|10.92|10.81|10.66|10.9|11.3|11.17|11.75|11.94|12.15|12.12|12.33|12.59|13.07|13.48|13.65|13.71|13.98||13.85|13.75|13.52|13.37|13.36|13.43|13.6|13.55|13.83|14.17|14.68|13.84|13.84|13.58|13.76|13.47|13.64|13.55|13.3|13.5|13.84|13.49|12.7|12.73|13.01|14.46|14.64|14.67|14.8|14.92|15.07|14.91|14.6|14.6|14.63|14.26|14.5|14.5||14.26|14.29|14.23|14.16|14.14|13.97|13.86|13.89|13.98|13.88|14.27|13.99|14.7|14.69|14.86|15.23|15|15.17|15.51|16.15|15.81|15.1|15.1|15.03||15.17|15.54|15.79|15.79|15.98|15.71|15.74|15.76|15.78|15.53|15|15.75|16.05|16.04|15.96||15.31|15.39|15.06|14.58|15.27|15.11|14.57|14.66|14.96|15.25|15.52|15.64|15.31|15.21|15.09|14.95|14.89|14.62|14.86|15.54||16.63|16.16|15.82|15.41|15.5|15.44|15.52|16.64|16.47|16.08|16.19|16.26|16.52|16.56|16.12|16.08|15.75|16.25|16.13|16.16|15.86|15.73|16.15|15.74|15.69|15.66|15.75|16.02|16.1|16.14|15.98|16|15.73|15.66|15.74|15.64|16.38|15.99|16.16|16.17|15.84|15.46|15.55|15.34|15.75|15.22|15.29|15.35|15.29|15.18|15.56|15.33|15.49|15.6
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||3.94|4.32|4.335|4.16|4|4.26|4.52|4.54|4.85|5.16|5.38|4.89|4.95|4.78|5.28|5.55|5.415|5.17|4.58|4.13|4.2|4.56|4.87|4.87|5.02|5.18|5.42|5.26|5.14|5|4.94|4.81|4.88|4.6|4.32|4.5|4.42|4.15|3.99||3.86|3.64|3.74|3.69|3.73|3.64|3.58|3.53|3.55||3.51|3.13|3.35|3.26|3.12|3.26|3.75|4.14|4.13|3.8|3.66|3.45|3.45|3.72||3.69|3.41|3.36|3.41|3.83|3.81|3.55|3.76|3.94|3.63|3.91|4|4|4.46|4.3|4.38|4.71|5|4.87|5|4.73|4.95|4.84|5.02|5.53|5.28|5.3|5.68|5.75|5.61||5.89|6.4|6.15|6.44|7.02|7.16|7.29|7.25|7.52|7.35|7.23|7.37|7.89|7.45|7.01|7.45|7.43|8.16|7.85|8.42|8.04|7.55|7.14|6.96|6.96|7.1|7.14|6.58|6.34|6.26|6.6|7.32|7.64|7.53|7.47|7.02|6.87|6.92||6.86|6.89|7.3|7.08|6.87|6.98|7.21|7.64|7.49|7.84|7.62|7.67|8.02|8.99|9.1|8.96|9.2|9.32|10.01|10.84|9.81|9.54|9.89|10||10.68|10.13|11.04|12.82|12.82|12.71|13.01|12.5|13.69|14.42|13.59|14.3|14.13|14.9|14.96||15.4|15.3|15.24|14|14.21|13.02|13.51|13.09|12.9|12.72|13.12|13.36|13.06|12.17|11.85|11.68|11.35|11.81|11.58|12.29||13.1|13.34|14.42|15.28|15.7|16.29|16.88|16.75|16.95|17.1|17.5|17.18|17.36|17.65|17.76|18.22|17.38|18.03|16.46|17.24|16.47|17.07|16.79|16.64|16.88|16.51|16.24|16.49|16.78|16.42|16.78|16.93|17.14|17.76|19.62|19.54|20.97|20.9|21.18|20.96|21.03|21.7|22.32|24.17|23.95|22.88|23.58|23.23|24.3|24.34|23.98|23.82|23.25|24.7
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||16.4|16.05|16.25|16.29|16.75|16.52|16.81|16.37|15.99|16.18|16.2|15.56|15.66|15.28|15.17|15.07|15.15|14.79|14.57|14.67|14.18|14.59|14.65|14.46|14.6|14.43|14.69|14.75|14.76|14.55|14.79|14.53|14.53|14.38|14.36|14.6|14.72|14.64|14.7||14.59|14.25|14.33|14.56|14.44|14.58|14.47|14.69|14.56||14.36|14.2|14.3|13.91|13.88|14.19|14.68|13.92|13.94|13.6|13.76|13.45|13.31|13.37||13.7|13.38|13.34|13.2|12.94|12.91|12.94|13.23|13.95|13.69|13.79|12.99|12.56|12.6|12.6|12.42|12.415|12.88|12.64|12.74|12.72|12.96|12.74|12.66|12.81|12.96|13.15|13.33|13.18|12.71||13.17|12.9|12.53|12.59|13.02|12.61|12.33|12.3|12.65|12.93|12.65|12.82|12.84|12.65|12.28|12.07|11.83|12.21|11.78|11.75|11.75|11.83|11.58|11.72|11.88|13.34|13.3|13.32|13.47|13.27|13.41|13.21|12.94|12.98|13.27|13|12.85|13.26||13.28|13.39|13.28|13.08|12.96|13.4|13.3|13.55|13.61|13.39|13.42|13.46|13.93|14.02|14.27|13.63|13.54|13.64|13.7|13.92|13.55|13.74|13.8|13.58||13.86|14.01|14.24|14.58|14.48|14.94|15.11|15.03|15.28|15.89|15.7|15.76|15.81|15.87|15.85||15.82|17.29|17.78|17.8|18.25|17.81|18.07|17.78|18.23|18.44|18.66|18.73|18.94|18.3|17.97|17.71|17.35|17.71|18.43|18.71||19.53|19.56|19.37|19.32|19.01|19.49|20.07|20.15|20.33|20.52|20.35|19.98|20.07|20.41|20.03|20.2|19.93|19.44|18.99|18.65|18.42|18.68|18.8|18.78|18.75|18.71|18.81|18.86|19.03|19.01|18.95|18.86|18.67|18.5|18.9|18.2|18.77|18.53|18.73|18.38|18.86|18.56|19.36|19.35|19.5|19.44|19.38|19.59|19.99|19.15|18.06|18.47|20.48|20.58
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.88|31.38|31.51|33.41|33.38|33.7|32.44|33.74|35.83|36.33||37.05|36.89|37.02|37.38|37.56|37.19|36.9|36.51|36.29|34.76|33.96|33.89|34.06|33.64|33.05||32.44|32.05|31.84|31.31|31.95|33.06|32.96|33.18|32.51|32.82|32.73|33.54|33.77|34.41|33|33.68|32.53|33.55|33.71|33.46||35.59|36.1|36.24|36.06|36.09|36.05|36.39|36.12|35.96|36.17|35.76|35.72|36.18|36.03|35.44|35.7|34.67|34.98|34.05|34.57|34.53|34.32|34.74|34.44|33.82|33.92|33.01|32.87|33.02|33.56|33.15|34.1|33.89|34.33|34.39|34.34|34.74|33.89|33.15|32.74|32.53|32.42|32.46|31.57|31.34|30.57|30.89|30.89|31.57|32|28.6|28.08|28.83|28.15
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||37.83|37.82|35.52|35.86|36.11|36.39|35.76|35.15|35.76|35.93|35.96|36.32|37.32|42.68|42.76|43.46|43.73|44.04|44.19|44.29|44.68|44.08|43.3|42.8|43.01|42.16|43.67|44.17|43.16|41.97|41.76|40.3|40.52|40.88|40.89|41.68|41.34|41.2|40.28||41.32|40.79|41.31|37.77|37.61|36.99|34.5|35.24|35.12||35.18|33.78|34.58|34.6|33.73|35.5|36.53|37.48|40.45|40.14|39.85|39.79|39.27|39.11||39.5|38.99|39.67|37.25|36.89|36.95|36.29|37.21|38.23|37.12|36.58|36.15|35.6|36.09|36.61|37.51|37.61|38.6|38.11|38.79|39.3|38.96|37.66|36.9|37.1|36.85|37.21|40.6|35.41|34.86||34.54|35.09|34.21|33.46|34.46|34.9|35.75|36.03|36.73|36.81|36.33|35.77|36.34|35.7|36.68|35.82|34.49|35.04|34.35|34.51|34.45|33.87|32.53|32.01|32.29|32.75|32.4|31.86|31.43|32.39|33.04|33.89|33.62|33.58|34.72|33.38|32.86|33.11||33.99|33.66|34.37|34.23|33.84|33.84|34.46|35.51|36.02|34.82|34.99|35.23|36.22|36.06|35.07|34.44|33.95|33.76|27|27.56|26.86|27.81|28.83|29.53||30.25|30.17|31.27|31.79|31.56|31.55|31.95|31.46|33.2|33.24|33.33|33.11|32.9|33.24|33.73||33.62|32.97|32.91|31.97|31.84|31.68|32.09|31.65|31.75|31.75|31.56|34.09|33.37|32.63|32.6|33.48|33.22|34.13|34.43|36.36||35.57|35.5|36.39|37.1|36.81|36.06|36.29|36.02|36.22|35.71|35.75|35.66|35.91|36.21|36.47|37|36.27|37.7|35.5|33.96|33.85|34.21|33.8|33.37|34.32|35.24|34.19|33.17|34.29|34.56|33.78|34.51|35.27|36.95|36.66|36.49|36.38|35.97|35.72|35.94|35.07|35.33|36.37|36.02|35.03|34.23|33.6|32.77|35.68|34.93|34.79|33.79|33.29|33.45
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||33.7|34.95|34.24|34.07|34.22|34.21|33.65|33.78|35.07|35.32|34.04|33.33|33.47|32.53|34.78|34.77|34.91|35.45|35.44|35.52|34.61|36.11|37.86|37.09|37.75|37.69|38.84|39.51|38.71|38.31|38.48|36.5|37.36|38.69|38.55|39.67|39.22|39.16|40.3||38.96|38.89|38.98|39.99|40.58|38.9|35.24|34.64|32.95||32.23|32.15|33.02|32.64|32.55|34.8|35.31|36|35.5|35.92|35.41|35.56|35.42|35.73||35.7|35.19|33.66|32.49|33.47|33.52|35.43|35.67|37.28|36.15|36.74|34.93|33.85|36.22|34.86|35.76|36.14|38.52|38.65|37.24|36.6|36.69|37.13|36.3|37.28|35.91|36|35.5|34.15|33.31||33.15|32.62|31.88|31.81|31.78|31.92|32.09|32.41|33.59|33.27|32.6|32.46|33.08|32.38|32.79|32.85|30.97|30.71|30.54|30.5|29.96|29.87|28.66|27.84|28.5|28.54|28.49|27.07|28.01|31.74|32.02|33.62|32.11|32.85|32|32.44|31.26|32.03||32.68|32.95|32.53|33.74|33.22|33.97|33.59|34.96|31.25|30.69|29.8|29.41|29.51|29.38|29.84|28.68|28.82|29.61|30.77|31.22|30.55|31.86|32.23|32.13||32.69|32.68|31.97|33.13|31.68|31.81|33.16|33.48|34.18|34.5|33.3|33.32|33.22|32.97|32.93||32.57|32.17|31.51|30.19|30.67|29.9|31.63|31.49|31.25|31.53|32.42|33.24|32.76|32.59|30.72|31.57|30.35|31.07|31.75|31.53||33.03|32.57|32.97|32.57|33.2|33.06|33.27|33.4|33.8|34.69|35.3|35.81|35.46|36.66|35.73|36.09|35.04|36.11|34.87|34.04|33.21|29.63|30.84|31.35|32.13|32.94|33.23|33.15|33.67|33.9|33.57|33.71|33.25|34.31|33.52|33.06|33.02|33.58|33.82|32.57|32.1|32.33|32.88|32.11|31.54|31|30.82|30.31|30.44|28.84|27.95|27.28|27.74|27.42
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||11.01|11.53|11.4|10.71|10.48|12.22|12.86|12.52|11.87|12.95|11.78|10.67|10.73|10.29|10.6|11.25|10.48|9.68|9.28|9.11|9.33|9.78|10.29|10.27|9.115|9.49|10|10.05|9.61|8.9|9.17|8.45|8.23|8.09|8.07|8.92|8.46|8.01|7.87||7.54|7.55|7.04|7.3|7.69|8|7.36|7.3|7.3||7.2|6.91|7|6.26|6.49|7.13|7.17|7.4|7.62|7.66|9.26|13.23|13.65|13.6||13|13|13|12.75|12.66|11.01|9.82|10.77|11.57|10.9|10.97|10.6|9.5|10.69|10.08|10.84|10.58|10.61|9.69|9.37|9.96|10.11|9.73|9.66|10.18|10.11|10.54|10.19|9.74|8.87||9.03|8.53|8|8.2|8.14|8.09|8.03|7.79|8.22|7.68|6.98|7|6.91|7.12|6.96|7.19|7.24|7.56|7.72|8.28|8.6|8.26|8.64|9.66|9.96|10.01|10.08|9.65|9.74|9.89|9.87|10.98|10.54|10.99|11.58|11.28|11.24|11.74||12.91|12.63|13.05|12.9|12.79|13.93|13.7|14.27|14.2|15.04|14.57|14.03|13.62|13.9|12.16|12.02|9.89|9.26|9.4|9.4|9.2|9.72|8.68|8.33||8.87|8.75|9.89|10.79|10.64|9.91|9|8.43|9.29|10.38|9.54|9.7|10|9.3|10.54||11.45|10.64|10.76|10.13|10.29|9.97|10.22|10.08|9.81|10.96|11.51|12.05|12.37|11.89|11.88|12.2|11.84|12.87|13.22|13.15||13.44|13.31|13.64|13.55|12.86|13.19|14.43|13.92|15|17.5|19.91|18.95|18.31|19.36|19|18.15|19|18.19|17.85|16.82|16.92|18.52|17.83|16.23|15.97|15.59|16.18|16.98|15.52|14.48|15.93|16.71|16.73|17.73|18.95|19.31|19.36|19.5|19.58|17.58|16|15.77|13.94|13.9|13.58|12.3|11|10.83|12.79|13.8|12.77|11.81|11.32|11.4
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||3.96|4.23|4.34|4.26|4.42|4.42|4.56|4.72|4.59|4.71|4.84|4.63|4.69|4.88|4.82|4.63|3.77|3.69|3.6|3.81|3.66|3.75|3.9|3.89|4.1|4.11|4.39|4.36|4.27|4.2|4.27|4.35|4.42|4.41|4.48|4.94|5.24|4.75|4.47||4.4|4.48|4.5|4.86|4.71|4.11|4.43|4.37|4.06||3.75|3.73|3.98|3.96|4.07|4.23|4.56|4.47|4.48|3.64|3.8|3.28|3.25|3.34||3.56|3.18|3.24|3.15|3.26|3.37|3.42|3.68|3.87|3.5|2.81|2.79|2.73|2.84|2.7|2.94|3.15|3.38|3.51|3.54|3.32|3.64|3.56|3.66|3.91|3.73|3.77|3.89|3.86|3.88||4.5|4.72|4.63|4.63|5.04|5.36|6.01|6.9|7.07|6.6|5.34|5.44|5.53|5.23|4.54|4.92|5.15|4.76|6.68|6.78|6.63|6.35|6.12|6.3|7.11|7.3|7.6|6.97|6.83|6.86|7.21|7.64|7.68|7.76|8.12|7.84|7.73|8.03||8.32|8.44|8.7|9.01|8.78|8.69|8.92|9.5|8.84|9.13|8.89|8.7|8.9|9.48|9.89|8.7|9.52|10.65|10.82|11.17|10.93|11.37|11.71|11.8||12.8|12.78|13.24|14.49|14.28|14.33|14.49|14.73|15.82|16.1|14.7|15.59|15.22|15.52|15.78||16.84|16.57|16.72|16.07|14.98|12.82|12.89|12.01|12.78|14.41|14.52|15.11|15.1|14.49|14.11|13.72|13.36|13.84|13.47|14.33||15|15.62|15.68|16.5|16.59|17.3|17.27|17.54|17.62|17.73|17.19|17.42|16.07|16.26|15.96|16.11|15.5|15.28|14.64|14.95|14.83|14.61|14.89|14.9|15.11|14.94|14.95|15.25|16.23|16.4|16.32|16.4|15.28|15.46|12.28|19.02|19.72|19.89|20.3|20.91|20.55|22.66|23|23.74|24.4|24.03|23.99|24.54|25.22|24.57|25.06|24.96|24.35|24.88
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||21.2|21.46|21.05|20.48|19.96|19.76|20.22|19.07|18.3|18.65|19.37|19.58|18.7|18.56|18.08|18.35|16.06|16.94|17.98|17.85|18.95|18.26|17.9|16.56|16.69|15.12|15.29|15.94|15.56|14.92|13.59|13.27|13.63|13.52|14.38|14.33|14.5|13.38|14.15||15.56|15.47|16.43|17.5|16.75|15.57|15.89|17|18.85||18.61|20.02|21.17|21.6|21.86|23.69|23.94|24.63|25.15|23.6|23.59|22.86|22.77|21.6||22.23|21.71|21.61|20.52|20.38|19.36|19.04|19.12|19.21|18.93|18.65|17.6|17.57|17.89|17.45|19.85|19.82|20.8|19.55|18.16|18.17|18.86|18.18|17.86|17.97|18.02|18.86|20.15|19.6|20||19.95|18.76|18.6|18.13|18.73|17.8|17.37|16.8|17.21|17.05|15.79|16.51|15.87|15.91|16.6|15.78|15.74|15.54|15.48|15.13|15.32|14.21|14.55|14.93|15.69|16.74|16.76|17.47|18.58|18.09|17.34|17.36|17.14|15.71|14.12|13.18|12.88|12.28||12.16|12.6|12.46|11.87|12.15|12.8|11.53|11.08|10.91|11.63|11.63|11.17|11.35|11.29|10.64|10.3|10.24|10.19|10.47|10.13|9.78|10.23|11.02|11.07||11.31|11.05|11.43|11.42|10.34|10.93|10.88|10.76|10.76|10.15|9.8|10.07|10.02|9.99|10.31||9.82|10.02|10|8.94|9.32|9.34|9.51|9.73|9.61|10|10.29|10.87|10.88|10.5|9.89|9.86|9.48|9.97|10.37|10.25||10.98|10.62|10.25|9.65|10.21|10.47|11|10.84|10.5|10.76|10.84|11.59|13.05|13.01|12.88|13.22|13.27|13.65|12.97|12.45|12.46|13.42|13.3|12.63|12.39|12.71|12.42|12.36|12.54|12.54|12.61|13.22|13.7|13.43|13.42|13.15|14.15|13.93|14.46|13.77|13.69|13.49|13.89|13.67|13.77|12.86|12.31|12.3|13.04|13.21|13.85|12.87|13.5|12.48
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||17.73|18.54|18.16|18.13|18.15|18.49|18.7|18.38|18.82|18.56|18.65|18.41|17.89|17.5|17.99|17.8|17.73|17.9|17.75|18.41|18.06|17.26|16.7|16.03|16.15|15.95|16.04|15.93|15.45|14.56|14.58|14.32|14.24|14.19|14.08|13.96|13.89|13.33|13.69||13.69|13.58|13.51|14.18|14.41|13.96|12.82|13.55|13.74||13.65|13.95|14.91|14.89|14.83|15.61|16.45|16.48|16.35|16.34|16.22|16.2|15.8|15.35||15.38|15.09|14.72|14.51|14.66|14.61|15.25|14.75|15.37|14.31|14.62|14.34|13.9|14.09|14.16|14.09|14.51|15.03|14.76|14.5|14.31|15.07|14.28|13.83|14.15|14.22|14.96|14.32|14.17|13.39||13.18|13.54|12.92|12.58|12.5|12.61|12.89|13.56|14.25|14.63|14.84|15.15|15.79|15.4|15.6|15.45|15.25|15.75|16.03|16.38|16.4|16.34|16.01|15.74|15.62|16.01|16.23|15.5|16|17.12|17.08|16.97|16.24|17.04|16.79|16.11|16.27|16.25||16.94|16.86|17.3|17.15|16.92|16.75|16.63|17.09|16.97|16.44|16.89|17.33|16.88|19.4|19.62|19.46|19.34|19.96|20.31|20.31|19.71|19.73|20.46|21.55||21.63|20.76|20.33|20.38|20.17|20.45|20.96|20.6|20.63|19.88|19.52|19.6|19.84|19.68|19.49||19.66|18.87|18.52|17.89|18.24|17.9|18.11|18.09|18.53|18.49|18.36|18.36|18.36|18.27|18.55|18.11|17.11|16.7|17.25|17.46||18.2|18.4|18.58|18.18|18.18|18.53|18.59|18.62|18.21|18.17|18.19|18.35|17.76|17.27|16.63|16.48|16.23|16.18|15.53|15.65|15.16|15.48|16.03|16.08|16.14|16.15|15.96|15.9|15.8|15.75|15.44|15.54|15.66|16.05|16|15.51|15.88|15.91|15.53|15.13|15.55|15.37|15.74|15.15|15.16|14.64|14.28|14.19|14.5|14.36|14.42|14.18|14.56|14.04
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||3.21|3.26|3.36|3.34|3.24|3.47|3.8|3.82|3.63|3.65|3.45|3.45|3.45|3.4|3.58|3.64|3.79|3.5|3.53|3.4|3.35|3.63|3.94|3.64|3.98|4.05|4.78|4.52|4.68|4.83|4.5|4.13|2.88|2.93|2.73|2.8|2.73|2.64|2.56||2.54|2.52|2.65|2.72|3.1|2.9|2.77|2.42|2.44||2.37|2.6|2.65|2.73|3.09|4.12|3.9|3.4|3.28|2.73|2.51|2.48|2.29|2.18||2.28|2.21|2.36|2.43|2.73|2.5|2.41|2.22|2.21|2.14|2.1|2.26|2.18|2.5|2.62|3.03|2.89|3.14|2.67|2.93|2.59|2.6|2.52|2.74|2.9|2.87|3|3.01|3|2.83||3.06|3.13|3.12|3.16|3.19|3.19|3.29|3.63|3.93|3.74|3.94|3.59|3.26|3.2|3.02|3.02|2.93|3.07|2.92|2.82|2.84|2.75|2.42|2.68|2.82|2.92|3.07|2.78|2.85|2.93|2.85|2.95|2.98|3.09|3.14|2.99|2.79|2.97||3.08|2.97|2.98|3.04|2.62|2.69|2.8|2.69|2.61|2.61|2.84|2.71|2.9|2.96|2.81|2.66|2.54|2.7|2.72|2.66|2.52|2.72|2.75|2.75||3|3.01|3.55|3.82|3.69|3.91|3.99|4.06|4.17|4.42|4.1|4.04|3.95|3.96|4||4.37|4.28|4.28|4.4|4.88|5.18|5.32|4.92|5.43|4.8|4.83|4.92|4.83|5.035|5.3|5.12|5.26|5.69|4.65|4.73||4.91|4.9|5.01|5.05|5.28|5.11|5.07|6.03|5.45|5.53|5.95|5.43|4.96|5.05|4.74|4.735|4.8|5.5|5.43|5.48|5.59|5.56|5.55|5.73|6.09|5.74|5.91|5.87|6.17|6.36|6.49|6.27|6.41|6.86|7.01|6.83|7.03|7.53|6.67|6.83|6.86|7.05|7.18|7.08|7.26|7.36|7.32|7.43|8.05|7.68|7.43|7.31|7.59|7.55
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||19.64|20.6|20.38|18.65|18.21|18.6|20.24|19.88|20.98|21.65|20.35|19.35|19.57|17.95|17.99|18.32|18.16|17.54|16.75|17.02|17.25|17.63|17.84|17|16.34|16.23|16.38|16.76|16.19|15.74|15.95|15.49|14.88|14.21|13.51|14.69|14.9|14|13.95||13.27|13.61|13.35|13.32|13.75|14.2|13.62|14.22|14.35||13.92|13.33|13.99|12.82|12.99|13.99|13.88|13.7|13.83|13.57|14.28|14.25|14.02|14.54||15.89|14.84|14.89|16.14|14.85|17.03|16.46|16.41|17.68|15.83|15.29|14.51|15.14|16.96|16.62|18.51|18.59|18.82|19|20.14|20|20.45|19.95|20.46|21.18|21.69|22.21|23.04|23.4|23.25||23.12|22.99|22.54|23.02|23.09|22.69|22.82|23.18|22.85|22.86|23.49|22.6|22.92|22.1|22.72|21.6|20.62|22.23|21.32|23|23.78|24.1|24.01|23.03|23.45|23.82|23.04|22.17|21.39|22.85|22.24|22.59|22.88|23.21|22.95|21.47|21.67|22.15||21.84|20.99|20.94|19.83|19.14|18.57|17.8|19.05|20.855|20.37|18.91|18.85|19|20.11|19.93|19.49|20.02|19.04|19.32|19.56|19.07|19.6|19.85|19.54||19.99|20.57|22|22.35|21.75|21.14|23.71|22.32|27.04|28.06|26.72|25.3|25.03|23.99|22.57||22.84|20.63|20.3|20.27|24.74|22.2|22.51|22.79|23.8|24.36|24.5|24.13|28.89|30.58|28.05|28.5|33.28|35.8|31.47|30||26.5|25.59|26.89|31.2|28.43|24.75|24.55|23.4|22.51|22.26|23.53|25.19|20.37|19.75|17.8|19.05|17.8|17.71|19.35|17.64|17.17|18.68|17.45|17.09|16.55|17.34|16.92|16.31|15.01|16.32|17.63|17.7|16.09|15.31|16.3|15.62|15.43|16.88|18.18|17.35|16.43|16.06|17.43|16.8|17.34|15.92|16.36|17.75|20.93|22.48|30.6|27.16|26.44|26.13
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||7.69|7.89|7.9|7.95|7.81|7.97|8.12|7.9|8.04|8.02|8.01|8|7.93|7.94|7.88|7.76|7.68|7.53|7.59|7.73|7.79|7.78|7.73|7.69|7.73|7.64|7.65|7.7|7.7|7.55|7.66|7.27|7.32|7.34|7.16|7.21|7.49|7.5|7.49||7.45|7.28|7.3|7.32|7.39|7.35|7.23|7.02|6.98||6.9|6.79|7.1|6.77|6.97|7.37|7.42|7.59|7.62|7.51|7.52|7.65|7.71|7.98||7.92|7.81|7.94|7.83|7.6|7.54|7.59|7.64|7.8|7.27|7.21|7.06|7|6.99|7.09|7.28|7.43|7.45|7.44|7.31|7.47|7.79|7.6|7.67|7.85|7.9|8.07|7.96|7.93|7.9||7.74|7.82|7.69|7.75|7.78|7.98|8.04|8.02|8.11|8.08|7.91|7.94|8|7.76|7.7|7.57|7.58|7.61|7.55|7.65|7.63|7.56|7.52|7.51|7.34|7.43|7.49|7.42|7.36|7.43|7.42|7.22|6.98|7.04|7.22|7.36|8.01|8.22||8.33|8.44|8.61|8.37|8.23|8.26|8.13|8.2|8.12|8.11|8.08|8.12|8.25|8.18|8.26|8.22|8.06|8.15|8.38|8.28|8.32|8.39|8.66|8.8||8.92|8.91|8.88|9.27|9.3|9.27|9.29|9.36|9.34|9.17|9.13|9.06|9.01|8.94|8.99||8.8|8.81|8.75|8.13|8.02|8.24|8.2|8.19|8.27|8.43|8.47|8.55|8.57|8.53|8.23|8.18|7.88|7.94|8.09|8.11||8.4|8.35|8.41|8.3|8.36|8.4|8.4|8.51|8.51|8.58|8.63|8.64|8.67|8.88|8.52|8.6|8.42|8.56|8.28|8.53|8.46|8.58|8.59|8.56|8.55|8.6|8.45|8.45|8.5|8.48|8.59|8.62|8.4|8.32|8.61|8.64|8.5|8.46|8.35|8.04|8.17|8.2|8.33|8.26|8.35|8.32|8.24|8.16|8.28|8.5|8.7|8.59|8.6|8.3
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||13.86|14.41|14.72|14.72|13.81|14.17|14.16|13.24|13.07|13.41|13.63|12.72|12.64|12.26|13.99|13.92|13.39|13.95|14.44|14.05|13.75|13.7|13.8|13.34|14.02|12.49|12.43|12.4|11.86|12.15|12.45|12|11.38|9.93|9.07|7.61|6.05|4.95|5.21||5.62|5.71|5.62|5.98|6.06|5.96|5.96|6.08|6.03||6.09|5.97|6.45|6.54|6.41|6.6|6.68|6.85|6.92|6.85|6.82|6.55|6.74|6.35||6.3|6.08|6.02|5.65|5.94|6.09|5.97|6.05|6.22|6.06|5.98|5.83|6.14|6.71|6.9|7.29|7.33|7.4|7.49|6.99|6.26|6.16|6.24|5.71|6|6.47|6.69|7.26|6.03|5.96||5.87|5.86|5.84|5.69|5.3|5.56|5.74|5.89|5.88|5.98|6|5.48|5.5|5.86|5.73|5.72|5.87|5.48|5.79|5.7|6.14|5.72|5.255|5.82|5.48|4.86|4.43|4.42|3.95|3.23|3.24|3.14|3.11|3.15|3.13|2.98|2.99|3.07||3.06|3.04|3.15|2.99|2.98|2.98|2.95|3.07|3.04|3.05|3.08|3.08|3.09|3.32|3.31|3.01|2.88|3.02|3.17|3.16|3.21|3.26|3.33|3.35||3.51|3.41|3.5|3.45|3.44|3.56|3.66|3.56|3.67|3.77|3.56|3.56|3.71|3.545|3.205||3.31|3.37|3.43|3.18|3.29|3.18|3.3|3.32|3.36|3.35|3.56|3.56|3.45|3.39|3.55|3.55|3.54|3.69|3.87|4||4.16|3.98|3.99|3.95|4.08|4.26|4.65|4.8|4.95|4.9|4.49|4.76|4.47|4.15|4.14|4.1|4.05|4.18|4.14|4.06|4.14|4.16|3.96|3.68|3.61|3.67|3.67|3.68|3.71|3.73|3.76|3.81|3.78|3.95|4.08|3.88|4.02|3.95|3.95|3.73|3.77|3.78|3.94|3.93|3.89|3.93|3.79|3.75|3.54|3.63|3.53|3.52|3.83|3.86
02156|1075455|/equities/rafael-b|R2000GROWTH||2.14|2.32|2.36|2.27|2.19|2.27|2.49|2.63|2.45|2.57|2.35|2.12|2.07|1.82|1.95|1.93|1.99|2.06|1.97|1.93|2.02|2.03|2.07|2.03|2.12|2.19|2.24|2.28|2.42|2.32|2.21|2.13|2.16|2.17|2.37|2.16|2.05|1.92|2.04||1.99|1.87|1.84|1.9|1.97|2.04|2.05|2.03|1.86||1.92|1.77|1.76|1.87|1.86|1.95|2.06|2|2.1|1.93|1.86|1.87|1.9|1.95||1.96|1.82|1.88|1.77|1.78|1.74|1.81|1.84|1.85|1.68|1.79|1.75|1.65|1.8|1.98|1.94|2.07|2.09|2.13|2.15|2.15|2.22|2.15|2.14|2.22|2.12|2.09|2.23|2.25|2.1||2.12|2.19|2.14|2.16|2.22|2.32|2.42|2.61|2.79|2.82|2.51|2.54|2.82|2.52|2.56|2.63|2.74|2.68|2.54|2.53|2.14|2.18|2.1|2.1|2.29|2.48|2.75|2.43|2.39|2.49|2.66|2.8|2.94|3.15|3.2|3.15|2.99|3.19||3.29|3.29|3.6|3.77|3.7|3.74|3.85|3.97|3.87|3.85|3.74|3.72|3.79|4.15|4.14|3.79|3.57|3.88|4.03|4.05|3.99|4.18|4.35|4.57||4.97|4.91|4.96|5.04|4.79|4.7|4.83|4.68|5.03|5.23|5.1|5.19|4.95|4.91|5.17||5.23|5.27|5.32|5.06|5.3|5.28|5.33|5.4|5.4|5.32|5.95|6.26|6.02|5.44|5.35|5.69|5.62|5.49|5.77|5.9||6.26|6.06|5.62|6.07|6.09|6.28|6.53|6.64|6.83|6.91|6.85|7.12|7.42|7.6|8.18|8|7.6|7.4|7.56|8.09|30.17|31.05|31.2|30.97|31.31|31.26|31.76|31.25|30.54|31.17|30.1|30.78|30.82|31.84|33.8|34.12|32.16|31.63|31.82|30.73|33.22|35.57|35.95|35.26|37.61|36.46|35.93|35.19|36.84|36.32|36.33|35.01|35.42|35.26
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||1.28|1.35|1.33|1.29|1.28|1.32|1.35|1.34|1.4|1.48|1.45|1.44|1.43|1.54|1.58|1.56|1.59|1.56|1.55|1.48|1.48|1.49|1.5|1.47|1.54|1.59|1.66|1.61|1.61|1.54|1.55|1.62|1.7|1.7|1.62|1.69|1.62|1.57|1.58||1.55|1.71|1.72|1.73|1.71|1.62|1.71|1.65|1.52||1.47|1.49|1.55|1.58|1.6|1.66|1.78|1.68|1.63|1.54|1.51|1.47|1.39|1.49||1.49|1.38|1.26|1.23|1.27|1.32|1.3|1.27|1.37|1.31|1.31|1.22|1.18|1.28|1.25|1.34|1.35|1.43|1.37|1.36|1.34|1.37|1.36|1.4|1.49|1.49|1.51|1.61|1.64|1.6||1.69|1.74|1.7|1.74|1.8|1.86|1.89|1.97|2.04|1.92|1.87|1.94|1.96|1.93|2.11|2.15|2.16|2.24|2.14|1.92|1.88|1.68|1.57|1.48|1.52|1.93|1.4|1.34|1.45|1.41|1.47|1.58|1.58|1.59|1.44|1.44|1.38|1.43||1.49|1.52|1.58|1.65|1.6|1.61|1.64|1.71|1.7|1.73|1.61|1.56|1.62|1.76|1.77|1.6|1.56|1.68|1.72|1.7|1.66|1.75|1.78|1.8||1.84|1.86|1.89|1.94|1.91|2.03|2.05|2.06|2.17|2.26|2.1|2.21|2.11|2.11|2.13||2.24|2.26|2.3|2.29|2.39|2.25|2.36|2.27|2.37|2.4|2.49|2.67|2.6|2.43|2.36|2.57|2.45|2.62|2.62|2.58||2.79|2.68|2.72|2.47|3.12|3.3|3.6|3.65|3.75|3.73|3.76|3.88|3.86|3.73|4.07|4.34|4.28|4.36|3.99|3.99|3.88|4.03|4.04|3.93|4.03|4.06|4.14|3.92|3.91|4.03|4.08|3.92|3.82|3.9|3.78|3.77|3.84|3.82|3.94|4.07|3.9|4.08|4.19|4.11|4.3|4.14|4.05|4.02|4.41|4.18|4.19|4.18|4.32|4.36
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||10.49|10.5|10.49|10.49|10.49|10.49|10.5|10.51|10.49|10.51|10.56|10.52|10.44|10.45|10.45|10.45|10.46|10.46|10.46|10.44|10.45|10.45|10.45|10.44|10.46|10.44|10.42|10.43|10.45|10.41|10.42|10.44|10.43|10.45|10.41|10.46|10.41|10.43|10.45||10.41|10.4|10.4|10.35|10.4|10.35|10.36|10.33|10.3||4.32|3.97|4.29|4.1|4.02|4.22|4.24|4.86|4.94|5.03|6|6|6.11|6.2||5.99|5.94|5.66|5.76|5.62|4.95|5.08|5.05|5.46|5.18|5.38|5.4|5.62|5.82|5.47|5.57|5.58|5.62|5.43|5.45|5.09|5.19|5.24|5.5|5.85|5.9|5.98|6.25|6.32|6.45||6.52|6.59|6.79|6.6|6.55|6.68|6.5|6.47|6.51|6.56|6.54|6.46|6.51|6.7|6.46|6.42|6.16|5.62|5.3|5.36|5.6|5.41|5.14|4.9|5.24|5.42|5.49|5.22|5.28|5.35|5.43|5.6|5.7|5.79|5.91|5.83|5.18|5.69||5.78|5.89|6.12|6.35|6.25|6.77|7.08|7.17|7.25|7.09|7.46|7.31|7.48|7.84|7.79|7.39|7.1|7.1|7.32|7.43|7.29|7.53|7.47|7.38||7.6|7.72|7.76|8.16|7.75|7.57|7.83|8.21|8.45|8.79|8.36|8.17|8.03|8.01|8.2||8.01|7.9|7.48|7.44|6.79|6.57|6.65|6.68|6.63|6.64|6.62|6.61|6.66|6.37|6.19|6.39|6.25|6.52|6.5|6.51||6.76|6.37|6.52|6.64|6.7|7.05|7.12|7.29|7.57|7.7|7.24|7.31|7.61|7.61|7.5|7.6|7.39|7.55|7.4|7.25|7.43|7.77|7.75|7.62|7.7|7.87|7.82|7.73|7.73|7.89|7.94|7.83|7.83|8.09|8.01|7.98|8|8.13|8.33|8.4|8.37|8.35|8.19|7.84|7.88|7.75|8.09|8.09|8.66|9.26|9.11|9.03|9.15|9.2
02159|1169349|/equities/landos-biopharma|R2000GROWTH||0.85|0.82|0.8632|0.88|0.8353|0.9177|0.9361|0.895|0.9451|1|1.06|1.08|1.23|1.12|1.26|1.22|1.13|0.9278|0.7928|0.7693|0.79|0.821|0.8398|0.825|0.8243|0.8699|0.8223|0.84|0.7951|0.755|0.8|0.8001|0.77|0.8019|0.8123|0.8251|0.7504|0.7103|0.72||0.716|0.7279|0.718|0.7768|0.79|0.61|0.8215|0.902|0.81||0.7888|0.7672|0.8569|0.7849|0.76|0.817|0.9258|1.03|0.9145|0.7695|0.7799|0.7636|0.71|0.7262||0.72|0.6126|0.602|0.6201|0.6688|0.6994|0.6911|0.7176|0.745|0.6434|0.68|0.6687|0.6325|0.6883|0.6633|0.7797|0.8353|0.88|0.8702|0.8|0.955|1.12|1.06|1.01|1.12|1.05|1.11|1.18|1.24|1.19||1.25|1.27|1.2|1.27|1.34|1.38|1.42|1.46|1.5|1.5|1.475|1.62|1.8|1.83|1.77|1.8|1.72|1.73|1.7|1.74|1.67|1.64|1.54|1.5|1.47|1.44|1.53|1.47|1.63|1.78|1.9|2.02|2.06|2.13|2.12|2.05|1.91|1.89||2.02|2.02|2.19|2.19|2.04|2.04|2.15|2.02|2.34|2.34|2.61|2.85|3.05|3.32|3.43|3.24|3.13|3.25|3.6|3.39|2.94|3.11|3.28|3.43||3.72|3.66|3.88|4.09|4.19|4.18|4.34|4.5|4.97|5.22|4.8|4.9|4.7|4.93|5.22||5.49|5.33|5.26|4.75|4.95|4.85|5.38|5.12|5.32|5.69|6.09|6.6|6.54|6.25|6.17|6.42|6.69|7.23|7.32|7.74||8.45|8.63|9.04|9.52|9.88|10.16|10.66|14.01|14.98|14.99|14.58|15|14.96|14.41|14.03|14.12|13.9|13.82|13.46|13.4|13.86|13.94|13.87|13.84|14.77|14.92|14.92|14.66|14.92|14.47|14.58|14.83|14.77|14.5|14.62|14.87|14.87|14.81|14.91|14.6|14.69|14.69|14.85|14.9|15.1|15|15.43|15.77|15.54|15.27|15.38|13.83|14.31|14.39
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||16.3|16.57|16.66|16.49|16.58|16.93|17.14|17.3|17.22|17.29|17.07|16.6|16.71|16.19|15.88|17.51|18.28|18.27|17.83|17.52|17.36|17.26|16.98|16.39|16.61|15.28|15.22|15.56|15.44|15.13|15.03|14.92|15.05|15.36|15.36|15.82|15.59|15.35|15.56||15.67|16.19|16.29|16.46|16.78|16.53|16.4|16.48|16.62||16.33|16.15|17.88|17.86|17.91|19.1|19.26|19.87|20.83|20.65|20.04|20.19|20.02|20.26||20.98|20.03|18.88|18.98|18.77|18.01|18.26|17.53|18.4|17.99|18.05|17.87|17.63|18.14|17.6|18.06|18.1|18.88|18.37|18.46|18.41|19.11|18.75|19.08|20.34|20.95|21.44|21.59|22.42|22.79||23.28|23.02|23.02|20.91|19.97|19.08|20.65|19.19|19.78|19|19.06|19.56|19.57|19.35|19.18|18.91|18.45|18.14|17.67|17.84|17.73|17.33|17.01|16.88|17.04|17.17|16.55|15.99|16.16|16.39|16.17|13.66|13.25|14.24|14.08|13.43|12.89|12.77||12.96|13.13|13.08|13.29|12.89|12.84|13.09|13.46|13.29|12.88|12.6|12.44|12.47|12.8|12.45|12.94|12.42|12.65|12.65|12.35|12.12|12.58|12.63|12.66||13.08|13.08|13.33|13.59|13.19|13.53|13.42|13.08|13.38|13.47|13.53|13.65|13.76|13.82|13.83||13.84|13.95|14.04|13.41|13.49|13.1|13.3|12.93|12.85|13.18|13.49|13.48|13.16|12.93|12.7|12.87|12.29|12.82|13.25|13.02||13.27|13.38|13.83|13.78|14.04|14.27|14.6|15.19|15.66|15.03|15.08|15.4|15.31|15.52|17.47|16.57|16.45|16.37|16.26|16.58|16.03|16.62|16.73|17.1|17.03|17.12|16.7|16.53|16.2|16.36|16.74|16.22|15.81|15.54|16.03|14.98|17.15|16.83|18.57|17.3|16.78|16.82|12.22|12.33|12.3|12.39|12.18|12.08|12.36|12.38|12.21|12.13|12.56|12.7
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||42.27|43.02|42.02|42.52|41.81|42.15|43.28|43.66|43.96|44.38|44.25|42.86|43.81|43|42.63|43.59|42.17|39.57|33.6|33.93|33.99|33.74|32.72|31.49|31.97|32.87|33.7|32.65|31.98|31.01|30.95|30.16|29.89|29.85|29.96|30.49|30.64|30.12|30.7||29.87|29.29|29.29|29.2|30.03|30.58|29.29|28.55|27.98||27.5|26.76|28.37|28.17|27.51|29.7|29.96|30.96|31.51|31.02|30.98|31.76|30.62|31.11||31.86|30.72|30.27|29.42|29.6|29.34|28.6|28.19|29.21|28.33|29.05|28.05|25.88|27.1|25.6|26.35|27.51|30.87|30.63|30.12|29.27|30.23|28.75|28.71|30.02|29.63|30.52|31.93|31.19|30.09||30.49|30.84|30.64|30.56|30.56|30.64|30.78|31.79|32.85|33.57|33.26|33.2|34.52|33.47|33.25|33.86|33.38|35.1|34.43|35.37|35.09|34.91|33.09|31.3|31.19|31.62|31.92|30.08|29.74|30.1|31.04|32.15|30.66|32.1|32.97|32.11|31.52|33.31||32.79|35.51|37.24|37.85|36.21|35.91|36.3|37.54|37|36.49|36.49|35.69|36.66|36.87|37.22|35.28|34.53|36.53|36.29|37.43|36.01|36.69|37.62|38.19||40.22|40.68|41.84|41.25|40.26|39.45|44.04|43.04|44.09|46.86|47.14|47.47|47.12|46.86|47.59||47.06|46.68|46.12|44.41|44.07|44.18|44.53|43.64|43.21|44.41|44.79|46.67|46.24|44.67|44.52|46.78|45.16|46.72|48.26|47.25||48.58|47.98|46.21|46.16|47.92|48.51|48.87|51.5|50.16|50.37|50.61|50.02|48.7|48.77|45.68|42.69|39.58|39.99|38.32|37.97|37.32|37.04|37.17|36.87|37.51|37.85|37.85|37.98|37.76|37.45|36.97|36.71|36.68|36.72|37|36.12|35.2|34.81|35.4|34.62|35.1|34.57|35.49|34.67|34.79|34.6|33.52|33.08|34.67|34.76|34.06|34.26|34.61|34.61
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||13.26|13.37|13.24|12.73|12.35|12.75|13.22|12.4|11.75|12.35|13.04|13.21|12.61|12.48|11.89|11.77|11.05|11.4|11.47|11.58|12.18|11.6|11.58|10.87|10.93|10.17|10.18|10.72|10.66|10|9.44|9.13|9.54|9.62|9.95|10.36|10.18|9.89|10.38||11.37|11.52|11.92|12.21|12.19|11.25|10.8|11.18|11.77||11.21|10.42|11.31|11.36|11.82|12.98|13.61|14.08|14.23|14.06|14.11|13.83|14.09|13.67||14.12|14.1|14.35|13.91|13.51|13.03|12.87|12.81|13.27|12.82|12.42|12.21|12.15|11.98|12.04|14.38|14.01|15.31|14.62|14.75|15.28|15.76|15.2|14.93|15.53|16.55|17.26|18.25|18.37|19.62||18.55|17.92|17.56|16.65|17.89|17.29|17.26|17.5|18.09|18.35|17.78|17.82|18.28|17.68|18.4|17.47|17.48|17.17|17.31|16.81|16.62|15.39|16|15.92|16.67|17.07|16.3|17.94|17.09|16.55|16.27|16.53|15.83|16.09|16.01|15.37|14.76|14.78||14.86|15.05|14.81|14.55|14.3|15.43|15.14|15.28|15.31|15.28|15.59|15.28|15.98|16.45|15.66|15.35|15.43|16|16.2|15.24|14.4|14.39|15.21|15.81||16.53|15.73|16.42|16.47|15.59|15.57|15.72|15.09|15.39|15.3|14.35|14.1|14.19|14.54|14.4||14.15|13.97|13.81|12.5|13.53|14.51|15.45|14.91|15.03|13.54|13.12|13.62|13.49|12.16|13.85|13.72|13.42|14.01|14.39|14.65||14.51|14.81|16.67|16.48|17.65|17.67|18.27|17.91|17.85|18.65|18.58|19.66|18.05|17.62|17.5|18.11|17.04|17.73|17.15|17.42|17.24|18.49|18.48|18.4|17.96|18.05|17.74|17.22|17.42|18.49|18.45|18.43|18.3|18.74|18.71|17.41|20.36|20.83|18.9|17.64|17.4|17.76|18.18|17.34|17.4|16.68|16.8|16.62|16.86|18.3|18.54|17.88|19.5|17.64
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||15.45|15.36|15.2|15.37|15.44|15.09|15.59|15.05|14.79|15.34|15.42|16.68|16.35|16.47|15.93|15.7|15.31|16.21|16.78|16.41|16.12|15.93|16.42|16.46|16.32|15.72|16.27|16.33|16.21|15.77|15.27|14.84|14.8|14.3|14.57|14.65|14.53|13.92|14.53||14.96|15.2|15.3|15.44|15.37|14.69|14|14.79|15.47||14.43|15.05|15.6|15.95|15.74|16.86|16.65|17.53|18.1|18.13|18.07|17.68|18.09|17||16.86|16.28|16.59|16.02|16.02|15.81|15.6|15.3|15.55|16.07|15.36|17.73|17.9|18.15|16.86|17.32|17.26|15.43|15.04|14.6|14.72|15.27|14.84|14.38|14.2|14.86|15.02|15.7|15.66|16.02||15.77|15.55|15.44|15.18|15.37|15.08|14.84|14.77|14.36|14.74|14.49|14.21|14.11|14.65|14.86|14.02|13.71|13.54|13.93|13.64|13.82|13.54|13.01|13.39|13.98|14.19|13.94|14.32|14.46|14.29|14.14|14.28|13.99|13.78|13.51|13.16|12.93|12.68||12.58|12.73|12.81|12.54|12.56|12.65|12.44|12.45|12.39|12.81|12.42|12.19|12.17|12.13|11.89|12.04|12.11|11.72|12.13|11.43|11.55|12.02|12.56|13.05||13.44|13.37|14.3|14.27|13.74|13.87|13.46|13.61|13.53|13.07|12.69|12.68|12.82|12.75|12.71||12.66|12.93|12.52|12.27|12.55|12.56|12.55|12.33|12.61|12.76|12.72|12.85|12.35|12.17|12.17|12.47|12.03|12.31|12.5|12.51||13.07|13.04|12.82|12.68|12.81|12.98|12.86|13.14|12.96|13.27|12.65|13.14|12.83|12.81|13.33|13.59|12.39|12.45|12.12|11.9|11.64|11.97|12.49|12.17|12.49|12.81|12.83|12.66|12.49|12.38|12.65|12.77|12.79|12.69|12.67|12.67|12.98|12.8|12.76|12.41|12.37|12.45|12.56|12.33|12.24|11.89|11.67|11.36|11.46|11.7|11.91|11.69|12.63|12.57
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||7.83|8.15|8.18|8.08|8.11|8.24|8.38|8.56|8.64|8.58|8.41|8.23|8.27|8.48|8.59|8.79|8.45|8.47|8.18|8.29|8.2|8.03|8.11|8.08|8.19|8|8.37|8.17|8.24|8.05|8.1|7.99|8.49|8.16|7.83|7.91|7.78|7.47|7.49||7.3|7.1|7.31|7.06|7.12|7.13|6.94|6.82|6.69||6.5|6.34|6.6|6.67|6.63|7.72|8.14|8.06|8.08|7.88|7.8|7.87|7.38|7.88||8.18|7.555|7.34|7.53|7.3|7.49|7.25|7.14|7.38|7.51|7.29|6.43|6.02|5.86|5.33|5.52|5.62|6.12|6.17|6.14|5.87|6.16|5.9|5.84|6.13|5.89|6.09|6.34|6.38|6.2||6.59|6.67|6.55|6.57|6.66|6.73|6.7|6.82|7.16|7.1|7.22|7.08|7.3|6.99|6.91|7.28|7.22|7.33|6.93|7.08|6.59|6.22|5.69|5.5|5.79|6.05|6.26|5.97|5.89|5.75|6.3|6.6|6.46|6.34|6.37|6.22|5.8|5.91||5.92|6.06|6.36|6.42|6.17|6.74|7.05|7.11|6.85|6.87|6.84|6.8|7.01|7.28|7.14|6.8|6.43|6.54|6.51|6.58|6.44|6.92|6.88|6.9||7.3|7.3|7.66|7.89|7.68|7.64|7.76|8.3|8.62|9.19|8.94|9.05|8.82|9.1|9.43||9.11|9.13|8.56|8.55|8.55|8.32|8|8.02|8.15|7.97|8.04|8.69|8.25|7.76|8.06|8.11|7.82|8.09|7.84|8.14||7.68|7.67|7.96|8.11|8.62|8.69|11.36|11.5|11.36|10.64|10.67|10.92|10.75|10.81|11.78|11.99|11.72|12|11.64|11.96|12.17|12.39|12.72|12.73|12.75|13.24|13.82|40.6|39.28|40.45|41.7|38.39|38.84|40.06|41.03|39.87|42.36|44.59|42.01|35.06|32.13|32.14|33.76|32.14|31.97|31.57|28.45|28.94|26.23|27.13|25.98|27.72|27.88|28.6
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||3.02|3.01|3.13|3.03|2.94|2.91|2.9|2.85|2.89|2.88|2.94|2.94|2.92|2.9|2.94|2.95|2.94|2.99|2.72|3.04|3.18|3.12|3.01|3.03|3.2|2.99|3.72|3.75|3.65|3.56|3.57|3.69|3.97|3.78|3.73|3.71|3.58|3.38|3.46||3.42|3.02|3.11|3.64|3.88|3.65|3.89|3.77|3.85||4.33|3.92|4.43|4.68|4.98|4.01|4.34|4.61|4.59|3.98|3.85|3.46|3.36|3.83||3.43|3.15|2.99|2.99|3.29|3.43|3.46|3.63|3.91|3.37|4.4|3.94|3.75|3.7|3.53|3.46|3.58|3.65|3.78|3.52|3.16|3.02|2.91|2.77|2.88|6.51|6.81|7.22|8.3|8.3||8.3|8.4|8.3|8.22|8.35|8.4|8.3|8.33|8.35|8.36|8.39|8.37|8.61|8.32|9.1|9.39|9.25|9.24|9.44|9.91|8.7|8.8|9.26|9.42|10.56|10.38|10.3|9.56|9.45|9.16|8.94|8.94|8.85|9.01|9.76|10|9.1|8.94||8.82|8.99|9.53|9.02|8.01|8.51|9.58|9.74|9.41|9.14|8.76|8.38|8.79|9.17|9.04|8.47|8.21|9.24|9.45|9.1|9.48|9.1|9.5|9.18||8.9|8.82|9|9.45|9.43|11.05|12.44|13.15|9.51|10.89|10.46|10.56|10.57|12.42|12.51||14.19|10.83|10.24|9.99|10.79|9.35|9.89|8.61|10.18|9.86|10.12|11.33|11.78|11.16|10.64|11.34|13.58|14.39|13.66|13.76||15.48|17.65|18.08|17.83|17.88|18.81|18.18|17.99|17.94|17.75|17.16|16.96|15.95|17.76|17.82|17|16.05|15.87|17.42|17.67|18.16|19.31|18.52|18.46|17.57|16.62|16.6|15.94|16.14|16.28|15.92|14.85|13.77|14.01|15.26|17.83|20.47|19.59|19.48|17.98|17.23|16.8|16.54|15.87|16.63|15.81|15.23|16.4|18.77|24.04|24.9|23.24|22.8|25.99
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||11.9|12.33|12.05|11.81|11.67|12.02|12.27|12.17|12.65|12.34|12.07|11.87|11.67|11.36|11.5|11.49|11.57|11.64|11.43|11.47|11.64|11.39|11.29|11.17|11.3|11.26|11.38|11.55|11.29|10.71|10.69|10.49|10.45|10.53|10.57|10.68|10.92|10.56|10.72||10.72|10.87|10.63|11.04|11.21|11.19|10.59|10.59|10.55||10.36|10|11.16|10.64|10.34|10.5|11.04|11.59|10.17|12.17|12.05|12.28|12.05|12.27||12.6|12.39|12.08|11.79|11.9|11.55|11.86|12.04|12.62|12.11|12.13|12.03|11.94|12|12.28|12.23|12.49|13.01|12.51|12.11|11.92|12.02|11.88|11.9|12.14|12.06|12.58|12.69|12.59|12.24||12.45|12.35|12.12|12.16|11.95|12.55|12.46|12.66|13.36|13.33|13.4|13.72|14.22|13.88|13.96|13.74|13.73|13.47|13.91|13.5|13.77|13.45|13.22|13.05|13.28|13.82|13.34|13.05|12.9|13.63|13.9|13.63|13.04|13.52|13.5|13.17|12.94|13.45||13.57|13.7|14.34|14.13|13.59|13.74|13.8|14.04|13.87|13.61|13.52|13.45|13.97|13.85|13.43|13.07|13.05|13|12.79|12.79|12.86|12.89|13.16|13.44||14.12|13.87|14.22|14.14|14.39|14.52|14.77|14.42|14.8|14.45|14.15|14.41|14.38|14.22|14.33||14|14.07|13.49|13.68|13.41|12.99|11.87|15.93|16.22|16.42|16.29|16.36|16.38|16.15|15.87|15.98|15.44|15.7|16.28|16.51||17.27|17.3|17.48|16.88|17.26|17.43|17.7|17.59|17.8|17.73|17.74|17.69|17.65|16.95|16.67|16.15|15.64|15.71|15.11|15.06|14.33|14.54|14.88|14.81|14.9|15.03|14.82|14.85|15.04|15.48|15.17|15.78|15.9|16.14|16.64|16.69|17.9|17.62|17.69|17.16|17.8|17.76|17.83|17.16|17.25|16.92|16.39|16.65|17.09|17.11|16.95|16.51|17.1|16.19
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||30.36|31.57|31.16|31.29|31.03|31.83|32.38|31.85|32.5|32.77|32.54|31.43|30.73|29.61|30.09|29.67|29.46|29.1|30.04|30.84|31.3|31.45|31.44|30.79|30.61|31.95|34.46|40.81|39.29|37.6|36.24|35.89|35.66|35.98|35.76|35.77|35.71|34.76|35.09||35.74|33.67|33.78|34.25|35.01|33.97|33.45|34.58|35.09||34.34|35.45|38.45|38.69|39.05|40.69|42.78|43.71|43.67|43.27|42.56|43.52|42.55|41.41||41.14|39.82|39.28|38.97|40.47|39.86|40.94|41.56|43.11|41.38|41.08|40.74|40.4|41.71|42.92|44.57|45.23|47.39|45.04|43.28|42.42|42.89|41.85|41.91|43.96|42.79|43.86|40.09|40.22|38.68||37.11|37.38|36.39|35.79|35.82|35.51|35.24|35.6|36.69|37.09|36.99|38.28|38.53|38.07|38.25|39.24|38.68|39.55|38.93|38.42|38.99|38.58|37.61|37.28|38.69|40.26|39.24|38.2|38.55|37.93|37.38|37.8|36.41|37.11|37.14|35.94|36.01|36.49||38.27|38.64|39.49|38.54|38.11|37.49|37.33|39|39.21|38.77|38.46|38.73|39.9|39.84|37.83|36.69|37.11|37.72|38.21|40.33|39.8|39.46|39.09|39.55||40.65|41.4|41.07|40.99|40.68|41.26|42.22|42.5|40.37|40.07|39.81|39.53|39.97|39.94|40.18||38.82|38.97|38.09|37.16|37.98|38.6|39.33|38.76|37.91|38.02|38.76|40.34|40.97|40.61|41.41|41.72|40.19|40.16|41.3031|42.5033||43.9798|43.5416|43.3892|42.589|43.1511|43.3035|41.1888|41.2745|41.284|41.8746|41.3412|41.9413|41.7603|40.8363|39.3122|39.3218|38.6359|39.6552|38.7407|38.5597|36.4641|36.7117|36.3021|34.6637|35.7306|36.3593|36.1974|37.6452|37.5405|38.0072|37.6262|37.7119|37.6262|37.3214|37.6834|36.4926|36.7022|36.2355|37.1499|36.245|37.4262|36.6832|37.7215|35.8925|35.0829|33.5397|32.4919|32.2156|32.9491|33.1587|33.5397|33.2825|33.8445|33.3016
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||11.01|11.44|11.27|11|10.69|10.69|10.77|10.53|10.33|10.75|11.06|11.06|10.46|10.66|10.58|10.93|10.73|11.2|11.35|10.69|11.09|10.49|10.47|9.89|10.05|9.4|9.48|10.2|10.04|9.71|9.51|9.32|9.96|9.62|9.77|10.03|9.8|9.73|9.96||11.03|10.88|11.3|11.52|11.45|11.04|10.56|10.96|11.98||10.94|12.67|13.09|13|12.63|13.8|13.32|14.18|14.25|14.08|13.99|13.93|14.06|13.48||14.08|13.83|13.19|12.86|12.83|12.65|12.6|12.5|12.68|12.68|12.12|11.62|11.58|11.78|10.84|12.26|12.29|12.57|12.18|11.7|11.25|10.67|10.48|10.28|10.2|10.87|11.21|11.72|11.5|11.37||11.39|11.36|11.08|10.74|11.03|10.7|10.78|10.98|11.37|11.41|11.29|10.93|11|10.96|11.98|11.75|11.92|11.48|11.63|11.17|11.32|11.18|10.53|10.56|10.71|11.1|10.86|11.19|10.6|10.34|10.05|9.98|9.71|10.4|9.21|8.48|8.44|8.24||8.42|8.61|8.43|8.01|7.99|8.1|7.8|7.54|7.63|8.04|7.88|7.65|7.83|8.01|7.71|7.63|7.52|7.72|7.9|7.65|7.38|7.52|7.69|7.8||7.96|7.96|7.69|7.77|7.62|7.68|7.59|7.4|7.45|7.01|6.55|6.41|6.41|6.53|6.51||6.62|6.71|6.73|6.46|6.46|6.53|6.36|6.37|6.59|6.88|6.75|6.65|6.6|6.45|6.43|6.73|6.48|6.84|6.83|6.76||7.12|6.92|6.81|6.62|6.89|7.16|7.53|7.57|7.63|7.86|7.95|8.36|8.44|8.37|8.4|8.52|8.05|7.93|7.59|7.85|7.92|8.22|8.3|8.22|8.36|8.29|8.2|7.84|8.21|8.18|8.08|8.22|8.33|8.44|8.28|7.99|8.33|8.42|8.32|8.34|8.27|8.05|8.03|7.39|7.44|7.2|7.04|7.03|7.39|7.48|7.57|7.47|7.56|7.3
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||17.51|17.62|17.54|17.76|17.89|18.27|18.2|18.27|18.34|18.45|18.43|18.32|18.18|18.18|18.21|18.2|18.34|18.49|18.42|18.77|18.65|18.71|18.58|18.75|18.34|18.13|17.66|17.76|17.51|17.41|17.13|17.07|17.02|17.1|16.98|17.02|17.15|17.18|17.28||17.48|17.05|17.11|17.4|17.32|17.61|17.11|17.03|16.95||16.63|16.56|16.64|16.46|16.49|16.64|16.79|16.89|17.01|17.11|17.07|17.17|17.14|17.29||17.1|16.99|16.85|16.77|16.62|16.16|16.23|16.35|16.62|16.2|16.24|16.13|16.31|16.63|16.62|16.39|16.46|16.67|16.2|16.29|16.06|16.83|16.64|16.32|16.11|17.06|18.95|19.05|19.03|18.76||18.79|18.63|18.4|18.37|18.44|18.6|18.87|18.95|18.88|19.14|19.34|19.36|19.76|19.32|19.36|19.21|19.13|19.66|19.57|19.52|19.63|19.68|19.63|19.67|19.74|19.67|19.55|19.45|19.65|19.86|19.96|19.68|19.43|19.54|19.51|19.18|19.47|19.56||19.52|19.57|19.6|19.84|19.95|20.1|20.04|20.05|20.49|20.37|20.37|20.39|20.21|20.36|20.42|20.31|20.65|20.79|21.07|21.01|20.54|20.4|20.97|20.95||21.08|21.17|21.01|21.44|21.52|21.77|22.66|22.13|22.13|22.04|21.86|21.94|21.93|21.81|21.82||21.65|21.73|21.52|21.31|21.41|21.58|21.48|21.53|21.64|21.37|21.31|21.34|21.27|21.49|21.15|21.36|20.9|20.75|20.92|20.89||21.47|21.67|21.67|21.49|21.68|21.78|21.97|22.01|22.09|22.01|21.87|21.74|21.83|21.76|21.27|21.17|20.95|20.7|20.67|20.52|20.45|20.48|20.56|20.34|20.25|20.1|20.26|20.34|20.41|20.36|20.37|20.5|20.43|20.45|20.45|20.62|20.61|20.45|20.53|20.49|20.74|20.49|20.44|20.04|20.02|19.9|19.65|19.59|19.65|19.89|20|19.89|20.08|19.99
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||24.34|24.47|24.38|24.48|24.45|25.09|24.86|24.15|24.83|24.99|24.49|24.18|24.25|23.6|23.86|23.84|23.1|24.7|24.39|24.61|24.09|24.11|23.85|23.7|23.97|24|23.91|23.27|22.35|21.4|20.2|19.22|19.58|19.85|20.08|20.56|20.16|18.81|18.03||18.18|17.53|18|18.37|18.6|18.47|17.99|18.06|18.5||17.73|17.43|18.39|18.05|17.98|18.36|18.96|19.26|19.33|19.26|19.3|19.69|18.95|18.53||18.87|18.67|18.77|18.04|18.06|18.1|17.99|17.94|18.48|17.27|17.58|17.25|17.51|17.61|17.46|18.34|16.82|17.6|17.74|17.7|17.39|17.77|17.2|17.61|18.14|17.89|18.07|18.35|18.07|17.92||17.81|18|17.7|17.43|17.66|17.81|17.67|18.37|18.41|18.4|18.45|18.4|19.1|18.98|18.94|19.02|19.14|19.62|19.56|19.65|19.88|19.84|19.45|19.12|19.51|19.99|19.8|19.29|19.66|19.71|20.27|20.38|20.06|20.59|20.65|20.31|20.09|20.53||20.7|20.66|21.19|21.18|20.47|20.75|20.99|21.42|21.38|20.76|20.1|20.08|18.93|19.17|19.21|18.4|17.71|18.81|18.61|18.09|17.44|17.76|18.09|19.15||19.64|19.48|19.45|20.07|20.36|20.43|21|21.56|21.89|22.97|22.83|22.92|23.06|22.67|22.91||22.01|21.69|21.66|21.11|21.13|20.71|21.36|20.72|20.4|21.01|21.06|20.91|21.14|20.56|20.09|20.08|19.82|20.38|21.06|20.6||21.55|21.96|21.64|21.47|21.86|22.06|21.66|21.42|21.12|20.77|20.31|20.91|20.75|20.69|20.64|20.27|19.26|19.06|18.48|18.21|18|17.58|17.59|17.79|18.05|17.86|17.5|18.19|18.19|19.1|18.77|18.83|18.69|18.95|19.02|18.7|18.69|18.59|18.81|18.76|18.42|18.55|19.61|19.54|19.52|19.02|18.67|18.94|19.05|19.44|19.53|19.35|19.72|19.6
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||3.05|3.17|2.95|2.95|2.95|3.1|3.15|3.05|3.5|4.34|4.18|3.73|3.79|3.58|3.8|3.71|3.75|3.78|3.56|3.46|3.64|3.42|3.47|3.34|3.57|3.51|3.6|3.64|3.51|3.33|2.88|2.93|2.95|2.91|2.97|3.11|3.1|3.04|2.98||2.97|2.96|3.12|3.18|3.24|3.31|3.27|3.16|3.12||3.22|3.25|3.34|3.1|3.05|3.33|3.65|3.61|3.73|3.46|3.42|3.52|3.29|3.37||3.35|3.27|3.1|3.12|3.11|3.29|3.33|3.41|3.63|3.49|3.48|3.22|3.22|3.45|3.48|4.04|3.88|4.06|4.01|3.94|3.73|3.88|3.71|3.77|4|4.04|4.13|4.46|4.46|4.41||4.7|4.67|4.53|4.47|4.46|4.53|4.58|4.75|4.95|4.7|4.82|5.09|5.09|5.01|5.35|5.04|4.81|5.455|5.5|5.61|5.45|5.19|4.85|4.64|4.94|5.31|5.56|5.16|5.11|5.52|5.73|6.14|6.23|6.67|6.57|6.52|5.95|6.06||6.22|6.53|6.81|6.93|6.55|6.71|6.91|7.09|6.67|6.59|6.56|6.37|6.72|7.13|6.89|6.54|6.41|6.71|6.86|6.88|6.81|6.8|6.95|7.07||7.56|7.62|8.14|8.52|8.24|8.51|8.52|8.32|9.06|9.25|9.19|9.39|9.14|9.18|9.32||9.52|9.15|8.89|8.53|8.75|8.5|8.92|8.64|8.97|9.29|9.73|10.03|9.53|9.68|9.16|9.76|9.6|9.67|10.04|10.29||10.43|10.52|11.16|10.86|11.38|12.07|12.76|13.2|13.6|14.72|14.13|14.44|14.61|14.76|14.72|14.99|14.88|15.21|14.28|14.6|14.56|14.98|15.19|15.39|15.97|16.28|16.03|15.18|15.21|14.46|14.12|13.9|13.76|14.03|14.37|14.22|14.53|14.71|15.68|14.87|14.77|14.93|15.65|15.29|15.5|15.47|14.63|15.16|16.29|16.19|15.59|15.3|15.72|16.14
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||16.16|16.56|16.21|16.07|16.06|16.85|17.39|17.19|17.32|17.14|16.68|15.5|16.23|15.72|15.65|14.82|14.52|13.43|13.23|13.16|13.12|12.72|12.71|12.36|12.23|12.22|12.17|11.9|11.76|11.28|11.29|11.1|11.06|11.01|10.8|10.89|10.66|10.34|10.49||10.59|10.53|10.75|11.13|11.34|11.11|10.62|10.75|10.83||10.55|10.41|11.6|11.12|10.93|11.72|12.33|12.11|12.33|12.28|11.72|11.98|11.78|11.82||11.26|10.85|8.7|8.57|8.61|8.3|8.34|8.4|8.78|8.24|8.24|8.25|8.11|8.05|8.24|8.12|8.21|8.45|8.12|8.17|7.9|8.06|7.71|7.84|8.29|8.27|8.47|8.43|8.35|8.2||8.02|7.97|7.97|7.9|7.92|8.07|8.2|8.61|8.96|8.93|9.01|9.2|9.48|9.21|9.12|9.2|9.22|9.36|9.16|9.36|9.29|9.55|8.8|8.72|8.86|9.08|9.29|8.76|8.94|9.38|9.7|9.84|9.28|10.1|10.18|10.02|9.98|10.06||10.46|10.74|10.77|10.71|10.32|9.97|10.49|10.95|10.69|10.18|10.29|10.75|9.24|9.41|9.15|8.94|8.88|9.29|9.62|9.75|9.65|9.7|10.11|10.58||10.67|10.78|10.47|10.48|10.44|10.58|11.01|10.89|11.14|10.45|10.09|9.94|9.96|9.96|9.98||9.96|9.83|9.76|9.51|9.99|10.15|10.31|10.32|10.51|10.88|10.87|11.15|10.99|10.86|10.68|10.71|10.33|10.36|10.8|11.16||11.75|11.97|11.99|11.86|11.87|11.72|11.6|11.47|11.37|11.59|11.56|11.63|11.32|11.23|11.04|11.17|11.1|11.25|11|10.91|10.66|10.72|11.79|11.66|11.89|11.96|11.94|11.97|12.1|12.25|11.96|12.08|11.99|11.67|11.67|11.51|12.2|12.3|11.94|11.33|11.58|11.7|11.8|11.37|11.48|11.33|10.95|11.2|11.24|11.41|11.4|11.13|11.48|11.3
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||1.1|1.2|1.17|1.11|1.09|1.09|1.11|1.11|1.11|1.18|1.18|1.02|0.9833|0.9756|1.06|1.05|1.07|1.01|0.9901|1|1.01|0.9999|1.05|1.07|1.17|1.18|1.27|1.33|1.23|1.19|1.08|1.04|1.04|1.05|1.03|1.11|1.12|1.01|1.01||0.9901|1.03|1.02|1.04|1.02|1.08|1.11|0.977|0.9742||1|0.9782|0.9744|0.9522|0.9606|1.01|1.02|1.1|1.06|0.9935|0.9661|0.9153|0.97|1||0.9999|1.02|0.9842|0.9401|1.04|1.06|1.11|1.08|1.1|1.09|0.98|1.07|1.035|1.15|1.14|1.23|1.31|1.39|1.31|1.25|1.22|1.24|1.25|1.29|1.34|1.37|1.4|1.48|1.42|1.37||1.38|1.42|1.6|1.63|1.78|1.92|1.94|2.03|2.25|1.84|1.88|1.92|1.72|1.78|1.82|1.88|1.78|1.9|1.93|2.14|2.1|1.99|1.88|1.81|2.13|2.36|2.56|2.29|2.28|2.32|2.35|2.72|2.54|2.58|2.7|2.8|2.54|2.64||2.68|2.66|2.81|2.92|2.81|2.84|3.1|3.17|3.15|3.28|3.28|3.17|3.37|3.69|3.57|3.56|3.21|3.46|3.54|3.46|3.25|3.37|3.46|3.46||3.83|3.69|3.73|3.86|4.2|4.1|4.27|4.5|4.85|5.23|4.82|5.1|5.22|5.37|5.45||5.52|5.43|4.92|4.95|5.08|4.83|4.9|4.65|4.91|5.09|5.22|5.38|5.42|5.4|5.21|5.27|4.85|5.36|4.94|5.11||5.29|5.32|4.91|5.3|5.47|5.91|6.07|6.27|6.34|6.39|6.66|6.8|7.06|7.69|7.44|7.75|7.36|7.52|7.33|6.85|6.56|7|6.81|6.84|7.01|7.3|7.01|6.85|7.22|7.37|7.28|7.05|6.59|6.64|6.7|6.63|6.71|6.86|7.28|7.23|7.22|7.31|7.7|7.27|7.68|7.53|7.53|7.77|8.24|8.06|8.04|7.71|7.67|7.59
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||5.96|6.19|6.16|6.06|6.08|6.6|6.64|6.64|6.89|7.11|7.09|6.8|6.73|6.6|6.19|5.76|5.49|5.37|5.51|5.44|5.85|6.03|6.39|6.23|6.03|6.03|6.37|6.14|5.83|5.59|5.85|6.25|6.25|6.08|5.91|6.04|5.81|5.44|5.52||5.25|5.21|5.24|5.23|4.33|4.32|4.3|4.07|3.92||3.86|3.41|3.84|3.65|3.58|3.99|4.51|4.62|4.54|4.44|4.49|4.31|4.2|4.35||4.44|4.38|4.44|4.45|4.62|4.67|4.53|4.61|5.1|4.74|4.6|4.9|4.93|5.33|5.03|5.72|6.06|6.53|6.4|6.6|6.01|6.16|6.13|6.77|7.4|6.95|6.9|7.13|7.03|6.81||7.26|7.94|7.57|7.64|8.46|8.63|8.95|8.71|8.83|8.56|8.22|8.14|8.42|8.29|8.28|8.51|8.5|8.6|7.97|9.7|9.12|8.5|8.1|7.78|7.96|8.16|8.34|7.91|7.94|8.17|8.31|8.73|8.66|8.92|8.88|8.82|8.25|8.54||8.47|8.7|8.98|9.06|8.73|8.84|9.38|9.98|9.62|9.62|9.75|9.66|9.77|10.63|10.68|10.39|10.06|10.49|10.39|10.41|10.07|9.99|10.37|10.39||10.7|10.5|10.81|11.11|10.72|10.47|10.51|14.57|15.1|15.31|14.88|15.06|14.98|15.47|14.57||14.25|14.7|14.99|15.69|15.81|15.03|15.45|14.53|14.92|14.64|14.79|15.57|15.5|15.55|15.56|16.24|15.8|17.08|16.23|16.18||16.93|16.79|17.01|17.56|18.09|18.49|19.03|19.15|19.5|20.44|21.58|21.59|21.97|23.4|23.53|23.51|22.38|21.67|20.16|20.5|19.5|19.01|19.08|19.01|18.75|18.51|18.86|18.8|18.99|19.23|18.89|19.22|18.61|18.6|19.19|18.36|18.67|19.21|19.32|18.89|18.65|18.78|19.3|19.23|19.72|19.76|19.44|19.16|19.68|19.98|19.99|20|19.94|19.88
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||4.09|4.44|4.16|3.9|3.74|3.97|4.34|4.31|4.55|4.73|4.52|4.42|4.56|4.34|4.47|4.49|4.23|4.15|3.73|3.65|3.89|4.28|4.23|4.14|4.21|4.37|4.62|4.65|4.36|4.05|4.5|4.4|4.58|4.48|4.47|4.78|4.76|4.52|4.41||3.99|3.72|3.77|3.73|3.91|4.16|3.94|3.58|3.29||3.17|2.95|3.21|2.98|3.04|3.39|3.87|4.21|4.22|3.57|3.65|3.34|3.31|3.76||3.92|3.42|3.5|3.68|3.81|3.91|3.74|3.76|4.04|3.89|3.49|2.97|2.68|3.45|3.32|3.7|3.96|4.4|4.05|3.98|3.63|3.74|3.73|3.79|4.19|4.23|4.38|5.05|4.99|4.76||5.05|5.3|5.01|4.93|5.15|5.33|5.59|5.79|6.14|5.81|5.61|5.89|6.28|5.72|5.74|5.99|5.83|6.04|5.61|5.92|5.9|5.66|5.37|5.22|6.01|6.55|6.77|6.19|5.91|6.09|6.25|6.46|6.55|6.84|6.88|7.04|6.43|7.08||7.41|7.39|7.48|7.03|5.75|5.96|6.08|6.35|5.79|5.63|5.39|5.34|5.7|6.09|5.82|5.17|5.05|5.35|5.55|5.71|5.42|5.63|5.97|6.19||6.67|6.24|6.32|6.48|6.14|6.26|6.24|6.41|7.01|7.53|6.08|6.38|6.2|6.18|6.65||7.15|6.57|6.21|6.48|6.54|5.67|5.7|5.67|6.26|5.87|5.92|6.31|6.02|5.69|5.84|6.22|6.56|7.79|6.39|6.5||6.35|6.23|6.09|6.43|6.53|6.97|7.07|7.14|7.72|7.82|7.8|8.1|8.52|8.4|8.63|8.76|8.52|8.3|7.83|8.19|7.79|7.96|8.3|8.27|8.45|8.67|9.17|8.93|9.3|9.58|9.1|9.25|9.75|8.81|9.7|9.54|10.18|9.84|10.01|9.74|9.61|10|10.67|10.26|10.71|10.12|9.91|9.64|10.18|9.74|9.57|9.34|9.77|9.89
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||24.46|23.625|23.85|25.48|25.27|25.68|25.99|25.12|25.09|24.72|25.13|24.83|24.86|24.84|24.88|25.15|24.61|22.21|19.5|20.26|24.26|23.36|22.25|22|21.76|21.52|22.69|24.07|24.83|23.71|24.2|23.93|24.25|23.81|25.61|25.5|22.95|22.76|21.965||21.73|21.31|22.12|22.03|21.73|20.61|22.14|22|21.41||21.15|19.5|20.55|19.82|20.01|21.1|21.7|21.51|21.4|20.55|21.21|20.57|20.29|20.88||20.99|19.66|19.6|22.2|21.32|20.66|19.85|19.5|19.53|18.25|17.93|17.49|16.33|18.9|18.84|19.4|21.02|21.99|21.51|21.34|20.19|19.8|19.77|19.92|21.26|20.18|20.21|20.76|20.36|20.1||21.03|21.92|20.5|20.78|21.11|20.57|20.78|20.93|21.35|20.34|19.26|18.75|18.45|17.44|17.19|17.69|17.58|17.77|16.49|16.92|17.12|16.25|15.98|15.74|16.85|17.59|17.01|15.68|16.51|16.79|17.67|18.3|17.5|17.8|17.99|17.89|16.15|16.01||15.98|16.02|16.74|16.5|15.32|15.47|15.89|16.91|15.61|15.48|14.81|14.68|14.86|15.5|15.11|14.67|14.38|15.08|15.42|15.89|15.4|15.15|15.62|16.09||17.41|16.94|17.9|18.86|18.84|18.66|19.7|20.29|22.5|22.79|20.74|20.48|20.49|20.94|20.22||20.1|18.54|17.77|17.41|17.07|16.5|16|14.98|15.53|15.31|15.79|16.31|16.52|15.53|15.37|16|15.46|16.57|15.76|16.67||17.73|17.51|16.96|18.19|18.84|19.37|20|20.25|21.19|21.24|21.56|22.2|21.93|22.05|21.56|23.85|22.95|22.85|21.18|21.64|21.11|21.71|21.66|21.57|21.78|21.81|21.98|21.07|22.28|22.7|22.64|21.97|21.76|22.34|23.06|23.62|25.5|24.96|25.21|23.89|22.6|22.67|23.21|23.18|23.92|23.54|22.61|21.86|22.67|22.25|21.78|21.25|20.25|21.15
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||4.75|4.81|4.69|4.42|4.42|4.59|4.99|4.96|5.32|5.99|5.8|5.13|6.72|6.43|6.43|6.14|6.16|5.98|5.84|5.62|5.6|5.53|5.43|5.26|5.33|5.25|5.64|5.47|5.32|5.3|5.38|5.11|5.3|5.16|5.08|5.22|5.2|5.16|5.39||5.07|5.03|5.02|5.07|5.37|5.45|5.44|5.16|5.07||5.15|4.66|5.56|5.5|5.46|5.39|5.53|5.84|6|5.89|5.95|5.99|5.84|6.14||6.13|5.93|5.71|5.72|5.98|5.92|6.11|5.84|6.02|5.8|6.05|6.28|7.89|8.95|8.53|8.91|9.25|9.71|9.23|9.28|9|9.5|9.36|9.42|10.08|9.94|9.92|10.09|10.35|10.05||10.08|10.19|10.02|10.25|10.45|10.5|10.5|10.91|11.24|10.92|10.73|11.02|11.33|11.06|10.88|11.02|10.87|11.38|11.17|11.18|11.29|11.21|10.93|10.17|11.01|11.39|11.78|11.01|10.86|10.63|11.01|11.79|12|13.04|13.83|13.69|12.76|12.61||11.92|12.14|12.93|13.15|12.89|12.88|13.59|13.73|13.76|13.19|13.14|12.51|12.47|13.59|12.62|12|12.47|13.03|12.66|12.58|12.985|14.38|14.99|14.21||14.6|14.24|14.98|14.98|14.3|14.52|14.17|13.6|14.14|13.77|14|14.01|13.58|13.47|13.82||14.23|13.93|13.88|13.45|13.96|13.45|14|13.5|13.64|14.19|14.49|15.22|15.32|14.82|14.48|14.4|14.37|15.09|14.85|15.01||15.16|14.18|14.57|15.42|16.47|16.62|16.58|16.8|16.32|16.05|16.77|16.58|16.59|16.42|16.61|16.87|16.41|16.76|16.94|16.58|16.09|16.51|17.03|16.51|16.93|16.25|16.31|16.4|15.97|16.11|15.84|15.57|15.8|15.93|16.11|15.65|15.96|15.07|15.76|14.8|15.62|15.88|16.9|16.28|15.71|15.09|14.93|14.88|15.46|16.68|16.81|16.74|16.53|16.7
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||4.05|4.34|4.29|4.02|3.76|3.73|3.79|4.2|4.27|4.66|4.37|4.24|4.77|4.01|3.93|3.28|3.31|3.22|3.09|3.23|3.53|3.54|3.52|3.33|3.18|3.21|3.53|3.57|3.48|3.35|3.58|3.38|3.55|3.35|3.24|3.27|2.8|2.63|2.6||2.51|2.45|2.51|2.39|2.48|2.34|2.34|2.12|2.07||2.08|1.94|1.93|1.91|1.82|1.78|1.75|1.8|1.84|1.88|8.59|8.25|8.08|8.3||8.41|8.38|8.84|9.07|9.82|10.71|10.26|10.11|10.95|10.92|10.35|9.07|8.75|9.21|7.39|8.08|8.13|8.74|8.4|8.8|8.1|8.59|8.32|8.18|8.81|8.7|8.22|8.3|8.28|8.44||8.64|9.68|9.31|9.57|10.28|10.97|11.34|10.93|10.74|10.7|10.21|10.28|11.09|10.93|11.09|11.57|11.21|11.87|10.94|11.8|11.11|10.67|10.55|10.91|12.38|13.34|13.76|13.24|13.42|12.77|12.84|13.05|13.08|13.1|13.33|13.74|12.88|12.99||12.73|12.6|13.21|13.55|12.76|12.85|13.32|14.27|13.54|13.33|13.15|12.73|13.44|14.58|14.86|13.26|12.89|13.39|14.5|14.63|15|14.48|14.85|14.46||17.53|17.1|17.38|17.97|16.89|18.11|18.99|18.37|19.91|20.29|19.7|19.52|18.64|19.51|19.67||20.61|19.8|19.01|18.34|17.38|18.75|18.54|18.2|18.22|17.7|18.15|19.15|19.11|18.75|18|19.71|17.15|17.11|17.09|16.76||18.4|17.67|17.62|18.67|18.78|18.77|19.79|19.32|20.32|20.37|20.81|21.99|22.14|22.13|22.22|21.97|21.7|21.73|20.8|21.61|21.67|22.63|22.99|21.94|21.72|20.44|19.78|18.33|20.01|19.05|18.25|18.07|19.3|19.82|19.21|19.46|19.1|18.93|19.29|18.49|18.66|20.41|21.35|19.98|20.07|19.98|20.87|18.57|19.96|20.44|19.71|20.29|20.72|20.97
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||15.37|16.25|15.92|16.02|15.28|15.51|15.75|15.15|15.17|15.82|15.67|15.38|15.36|14.67|15.07|14.75|14.33|14.63|14.17|16.97|16.76|16.19|16.11|15.73|15.62|15.22|15.71|15.71|15.74|14.2|14.26|13.72|13.85|14.18|13.96|14.08|14.27|13.3|13.84||14.18|15.1|14.91|16.07|16.33|15.89|14.51|17.8|18.67||17.52|18.08|19.13|19.15|16.64|17.82|18.76|18.88|19.6|19.48|18.61|19.22|17.99|18.21||18.38|17.93|18.01|17.43|17.02|15.66|17.04|17.74|18.28|17.2|16.7|14.91|15.31|15.19|15.02|15.59|16.08|17.25|16.14|13.87|13.86|14.01|14.12|13.52|13.87|14.1|14.75|15.23|14.96|15.06||14.84|14.57|14.09|13.16|13.02|13.12|13.09|13.61|14.52|14.47|14.73|14.49|14.74|14.5|15.75|15.03|14.8|14.83|14.48|14.23|14.1|14.41|13.42|12.68|13.84|12.83|11.96|11.04|10.98|12.33|11.66|11.62|10.92|11.2|11.45|11.11|10.64|10.88||11.19|11.43|12.01|11.6|11.04|10.5|10.67|10.86|10.55|9.99|9.78|9.71|9.72|9.88|9.75|9.66|9.47|9.83|9.77|9.85|9.83|9.98|10.41|11.07||11.09|11.12|11.07|11.13|10.82|11.06|11.37|11|11.8|11.03|10.96|11.02|10.93|10.83|10.14||9.4|8.83|7.59|7.26|7.8|7.85|8.18|8.04|8.08|8.03|8.08|8.07|8.12|7.51|6.96|6.88|6.7|6.89|7.39|7.51||7.75|7.72|7.8|7.71|7.83|8.03|8.18|8.27|8.2|8.23|8.11|8.23|8.23|8.42|8.24|7.8|7.47|7.55|7.22|7.09|6.78|7.03|7.46|7.22|7.34|7.3|7.06|7.07|7.11|7.11|6.85|6.86|6.85|7.18|7.17|6.79|7.31|7.2|7.23|7.16|7.39|7.57|7.48|7.17|7.32|7.1|7.02|7.09|7.36|7.25|7.2|7.04|7.32|7.11
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||21.95|22.8|22.52|22.74|22.93|23.34|23.6|23.16|23.09|22.85|22.89|21.94|21.62|21|20.56|20.7|21.68|21.78|21.49|21.51|22|21.82|21.06|20.42|20.24|19.96|20.35|19.98|19.95|19.07|19.17|18.58|18.91|18.89|18.92|19.17|19.01|18.35|20.26||19.81|20.1|20|21.18|21.74|21.25|20.88|20.99|21||20.51|20.08|20.54|20.14|20.01|20|20.04|20|20.56|20.48|19.94|19.72|19.4|19.01||18.7|18.16|18.08|17.81|17.9|17.54|17.69|18.16|18.05|17.11|17.5|16.93|17.72|17.66|17.53|18.54|17.62|18.31|18.08|18.18|17.84|17.98|17.74|17.5|18.07|18.08|18.29|18.45|18|17.98||17.29|17.28|17.26|17.37|17.74|18.02|18.57|19.08|19.75|20.27|19.99|20.3|20.57|20.04|19.94|19.75|19.47|20.01|19.44|19.01|19.17|18.91|18.35|18.42|18.34|18.28|18.6|18.71|18.62|18.26|18.01|17.51|17.08|17.24|17.43|17.42|17.35|17.76||17.92|17.97|17.78|17.92|17.66|17.74|17.77|17.99|18.25|19.31|19.26|19.28|19.26|19.51|19.79|19.03|18.74|19.08|19.22|20.11|19.76|19.98|20.71|21.58||21.99|21.97|21.68|22.47|22.23|22.16|22.36|22.38|22.63|22.17|21.76|21.81|21.96|21.63|21.8||21.24|21.27|20.88|20.5|20.72|21.42|21.49|21.46|21.55|21.2|21.09|21.29|21.02|20.82|20.48|21.12|20.96|21.22|21.95|22.56||23.96|23.76|23.89|23.75|24.09|24.87|25.27|25.71|26.38|26.22|26.79|27.55|28.27|29.11|28.6|30.6|29.5|29.46|28.75|28.62|28.54|29.33|29.51|29.12|29.34|28.76|28.59|28.29|28.75|28.51|28.08|28.14|28.01|27.93|27.46|26.92|27.22|26.59|26.31|25.77|25.99|26.11|26.97|26.14|26.16|25.64|25.2|25.2|26.19|25.9|25.6|24.98|25.57|25.11
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||1.52|1.64|1.44|1.38|1.43|1.57|1.38|1.49|1.2|1.27|0.7251|0.7321|0.7481|0.6998|0.7699|0.7665|0.751|0.7665|0.754|0.7371|0.7645|0.7831|0.82|0.8161|0.9102|0.952|1.01|1.05|1|0.9698|1.09|1.04|1.04|1.14|1.2|1.31|1.18|1.09|1.02||1.03|1.08|0.9005|0.935|0.969|0.9119|0.96|0.9|0.66||0.6423|0.6381|0.5937|0.5513|0.5684|0.65|0.5591|0.6021|0.6429|0.6609|0.6638|0.664|0.6941|0.7681||0.7681|0.7284|0.7088|0.749|0.8217|0.8817|0.9445|0.8401|0.9444|0.9825|1.06|0.9203|0.8901|0.7411|1.25|1.22|1.26|1.31|1.28|1.29|1.35|1.38|1.4|1.44|1.49|1.5|1.49|1.58|1.7|1.67||1.77|1.81|1.77|1.83|1.86|1.9|2.05|2.03|2.11|2.02|2.12|2.21|2.18|2.13|2.09|2.21|2.24|2.18|2.01|2.13|2.01|1.96|1.89|1.7|1.88|1.93|1.97|1.87|1.66|1.61|1.65|1.75|1.74|1.81|1.81|1.72|1.71|1.71||1.9|1.94|1.87|1.8|1.68|1.74|1.68|1.65|1.65|1.54|1.46|1.58|1.48|1.52|1.49|1.44|1.38|1.5|1.57|1.44|1.35|1.39|1.44|1.4||1.48|1.5|1.5|1.54|1.53|1.61|1.65|1.81|1.88|1.79|1.74|1.68|1.6|1.72|1.75||1.69|2|2.03|2.08|2.38|2.44|2.51|2.48|2.53|2.65|2.68|2.67|2.6|2.56|2.58|2.54|2.38|2.72|2.79|2.89||2.78|2.7|2.83|2.9|2.91|3.18|3.49|3.56|3.53|2.99|2.99|2.89|2.76|2.76|2.72|3.09|2.92|2.91|2.7|2.77|2.69|2.84|3.13|2.88|2.9|2.84|2.85|2.89|2.92|3.08|3.12|3.11|3.1|3.08|2.97|2.97|3.08|3.09|3.25|3.48|3.93|4.1|3.79|3.79|3.96|3.84|3.69|3.84|4.05|3.96|4.14|4.13|4.45|4.64
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||22.37|22.75|22.52|22.57|22.59|22.88|23.03|22.95|23.24|23.13|22.76|22.5|22.16|21.98|21.89|21.97|22.08|22.39|22.49|22.84|22.81|22.8|22.92|22.45|21.72|21.77|21.81|21.5|21.45|21.35|20.96|20.77|20.97|20.7|20.72|20.93|20.98|21.07|20.84||20.84|20.67|20.76|20.81|21.04|20.91|20.62|20.91|21.01||20.5|20.03|20.6|20.25|20.06|20.2|20.81|21.44|21.47|21.53|21.28|21.5|21.33|21.46||21.62|21.26|20.77|20.98|20.97|20.26|20.07|20.1|20.17|20.03|20|20.53|20.7|20.74|21.12|21.52|21.9|22.44|22.3|21.7|21.39|22.36|22|22.39|23.11|23.14|23.68|23.95|23.57|23.22||23.03|23.22|22.98|23.1|23.04|22.83|22.95|23.04|23.07|23.49|23.49|23.73|24.34|25.01|25.08|24.62|24.6|24.96|24.62|25.09|25.35|25.13|24.88|25.71|24.71|24.29|24.11|23.65|23.93|24.53|24.88|24.71|23.75|24.12|23|21.53|22.05|23.06||25.76|25.75|26.65|26.56|25.97|26.17|26.45|26.45|26.95|26.57|26.57|26.63|26.7|26.67|26.99|26.81|26.85|27.29|28.62|27.11|26.46|26.83|27.16|27.47||27.5|27.81|27.42|27.34|27.2|27|26.81|26.01|26.46|26.2|26.2|26.07|25.82|26.27|25.76||25.16|24.79|24.75|24.04|23.86|24.75|24.49|24.18|24.21|24.51|24.32|24.74|25.1|24.42|24.34|25.01|23.88|24.46|24.29|24.65||26.54|26.37|26.51|26.42|26.62|26.34|26.31|26.96|26.78|27.01|26.93|26.77|27.06|26.93|26.66|26.42|25.89|26.32|25.67|25.46|25.15|25.9|26|25.6|25.36|25.47|25.51|25.34|25.7|25.77|25.48|25.49|25.37|25.58|25.68|25.72|25.32|25.25|25.44|25.21|25.52|25.1|25.66|25.13|24.81|24.15|23.77|23.78|24.1|24.49|24.91|24.54|24.44|24.39
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||1.6|1.7|1.67|1.57|1.55|1.56|1.62|1.64|1.73|1.725|1.68|1.59|1.58|1.54|1.56|1.62|1.54|1.47|1.46|1.36|1.37|1.37|1.39|1.39|1.51|1.57|1.66|1.59|1.58|1.57|1.65|1.59|1.8|1.75|1.84|1.87|1.84|1.78|1.68||1.54|1.63|1.58|1.59|1.68|1.73|1.8|1.68|1.71||1.63|1.64|1.68|1.56|1.66|1.73|1.85|1.87|1.89|1.71|1.7|1.71|1.68|1.72||1.74|1.63|1.53|1.47|1.57|1.55|1.52|1.54|1.57|1.4|1.37|1.41|1.33|1.42|1.33|1.46|1.53|1.62|1.57|1.51|1.5|1.55|1.53|1.46|1.59|1.51|1.54|1.67|1.66|1.67||1.79|1.96|1.77|1.76|1.83|1.89|1.95|2.09|2.1|2.31|2.28|2.05|2|1.79|1.89|1.72|1.58|1.6|1.62|1.77|1.68|1.68|1.51|1.4|1.5|1.55|1.65|1.6|1.66|1.69|1.86|2|2.52|2.4|2.33|2.425|2.46|2.52||2.48|2|2.07|1.34|1.26|1.28|1.36|1.38|1.28|1.32|1.26|1.3|1.38|1.54|1.5|1.37|1.34|1.46|1.5|1.49|1.5|1.76|1.97|2.02||2.05|1.94|1.99|2.02|2.13|2.15|2.15|2.14|2.23|2.42|2.33|2.46|2.4|2.4|2.41||2.51|2.45|2.48|2.5|2.63|2.69|2.74|2.66|2.77|2.87|3.04|3.18|3.12|2.94|2.92|3.14|3.08|3.23|3.22|3.26||3.48|3.4|3.49|3.51|3.59|3.78|3.83|3.94|4.17|4.33|4.35|5.05|5.04|4.96|5.16|5.3|5.04|5.14|4.87|4.94|4.72|4.93|5|5.02|5.17|5.12|5.12|5.05|5.36|5.43|5.37|5.27|5.27|5.32|5.43|5.58|5.58|5.75|5.94|5.89|6.01|6.31|6.41|6.17|6.62|6.58|6.76|6.55|6.74|6.54|6.28|6.22|6.32|6.4
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||0.293|0.3172|0.3172|0.3044|0.29|0.31|0.3239|0.3305|0.3323|0.3317|0.3361|0.328|0.348|0.3291|0.3457|0.34|0.3371|0.327|0.3122|0.3201|0.33|0.331|0.2956|0.3121|0.3153|0.335|0.3546|0.3525|0.3468|0.3334|0.34|0.3256|0.3357|0.335|0.3212|0.339|0.3363|0.328|0.31||0.2978|0.3|0.32|0.34|0.3641|0.361|0.3806|0.3754|0.37||0.3927|0.3617|0.3888|0.367|0.36|0.362|0.3967|0.4174|0.3919|0.37|0.38|0.3623|0.36|0.3482||0.3509|0.3472|0.4|0.4751|0.6058|0.6465|0.6815|0.699|0.7403|0.7415|0.684|0.6244|0.6403|0.7186|0.7|0.7832|0.7727|0.74|0.7229|0.76|0.649|0.6674|0.6661|0.6868|0.7452|0.749|0.7692|0.8271|0.8854|0.7874||0.8526|0.8599|0.89|0.9603|1.03|1.07|1.14|1.22|1.28|1.31|1.38|1.46|1.5|1.75|1.84|1.66|1.52|1.59|1.54|1.56|1.76|1.8|1.83|1.63|1.69|1.27|1.13|1.15|0.6101|0.6218|0.6389|0.659|0.6532|0.662|0.6792|0.686|0.6155|0.6793||0.7152|0.7212|0.7728|0.7706|0.6984|0.7129|0.7622|0.79|0.7493|0.7721|0.788|0.7607|0.8205|0.8891|0.8847|0.789|0.771|0.8527|0.8899|0.8671|0.8105|0.8735|0.9201|0.9381||1.04|1.05|1.02|1.05|1.06|1.08|1.08|1.15|1.27|1.37|1.21|1.22|1.16|1.2|1.23||1.36|1.34|1.37|1.37|1.4|1.39|1.44|1.43|1.55|1.59|1.64|1.71|1.7|1.62|1.72|1.82|1.73|1.9|1.85|1.85||1.92|1.76|1.78|1.91|1.86|2.02|2.16|2.1|2.07|2.09|2.07|2.15|2.23|2.07|2.14|2.14|1.8|1.82|1.74|1.73|1.75|1.8|1.87|2.05|1.9|1.83|1.98|1.85|2.21|2.38|2.41|2.3|2.31|2.33|2.41|2.38|2.45|2.58|2.74|2.62|2.77|2.96|2.77|2.96|3.02|3.11|3.06|3.01|3.01|3.07|3.08|3.05|3.16|3.23
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||0.2167|0.2295|0.231|0.222|0.2165|0.217|0.2311|0.245|0.2524|0.246|0.2546|0.2417|0.24|0.2107|0.2201|0.2224|0.235|0.2248|0.2167|0.2212|0.2481|0.263|0.2625|0.263|0.2714|0.2845|0.315|0.3293|0.3268|0.3312|0.3288|0.36|0.3575|0.357|0.3674|0.38|0.3726|0.37|0.3901||0.39|0.414|0.41|0.4126|0.4298|0.4181|0.46|0.4622|0.4462||0.4374|0.3936|0.4138|0.3989|0.4089|0.4367|0.43|0.415|0.3892|0.3736|0.3562|0.37|0.3335|0.3118||0.278|0.2475|0.2206|0.2291|0.2439|0.2661|0.2456|0.2728|0.2738|0.3028|0.203|0.2102|0.1958|0.2872|0.2526|0.256|0.2633|0.2849|0.282|0.2936|0.2965|0.3093|0.3025|0.311|0.3325|0.36|0.3761|0.3922|0.3971|0.3706||0.4003|0.3994|0.4133|0.411|0.4258|0.4343|0.4403|0.4591|0.4678|0.5019|0.5499|0.4412|0.4644|0.4547|0.4653|0.5091|0.4974|0.5045|0.4877|0.54|0.467|0.4278|0.4122|0.41|0.425|0.4567|0.47|0.43|0.43|0.4416|0.4596|0.4741|0.4575|0.4576|0.474|0.4751|0.4181|0.449||0.4798|0.4998|0.5081|0.5076|0.4778|0.4826|0.4882|0.51|0.4927|0.5074|0.4973|0.48|0.5022|0.5378|0.5435|0.5027|0.48|0.5074|0.5215|0.5241|0.518|0.5437|0.5547|0.5655||0.5969|0.5895|0.6125|0.6328|0.6099|0.6205|0.6167|0.5917|0.6203|0.6231|0.5825|0.5967|0.572|0.6103|0.6466||0.705|0.6701|0.6849|0.6801|0.6951|0.658|0.6933|0.6745|0.6953|0.6841|0.73|0.75|0.68|0.6506|0.65|0.6847|0.6954|0.68|0.6984|0.7043||0.7264|0.6858|0.7034|0.7371|0.7363|0.7927|0.7752|0.85|0.935|0.8955|0.9317|0.9531|0.9518|1.02|1.05|1.08|1.07|1.04|1.01|1.08|1.07|1.11|1.14|1.1|1.11|1.12|1.11|1.1|1.14|1.16|1.17|1.17|1.16|1.16|1.18|1.17|1.2|1.24|1.29|1.23|1.22|1.22|1.3|1.23|1.22|1.22|1.22|1.25|1.36|1.22|1.22|1.2|1.25|1.25
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||25.1|25.21|24.91|24.98|25.13|25.22|26|25.62|25.84|25.98|25.75|25.63|25.53|25.02|25.08|24.91|25.06|24.99|25.82|26.3|26.37|26.52|26.45|25.78|26.65|25.84|25.99|25.74|25.14|24.87|25.18|24.61|23.9|24.31|25.01|25.55|26.15|26.08|26.35||25.81|26.42|25.88|25.52|26.22|27.54|24.95|25.27|25.53||25|24.57|25.17|25.14|24.87|25.08|25.89|26.45|27.41|27.5|27.23|27.23|26.03|26.03||26.13|26.05|26.04|26.34|26.46|25.17|25.02|25.13|25.6|24.99|24.94|26.09|26.31|26.6|26.7|25.87|25.67|26.3|25.52|25.16|24.95|25.83|25.39|26.77|27.62|27.95|28.32|28.07|27.96|27.06||26.58|27.55|27.28|28.43|28.9|28.8|29.14|28.73|29.4|28.99|28.3|29.68|30.02|30.01|30.3|30.02|29.94|31.32|31.2|31.22|29.93|29.7|29.44|29.37|28.83|29.25|30.14|29.55|29.12|29.32|29.78|30.09|29.32|30.41|30.33|29.65|29.7|30.02||30.61|30.33|30.79|30.94|30.59|31.29|30.04|30.49|31.65|30.86|30.45|30.43|30.1|30.21|31|29.39|28.54|29.31|29.68|30.01|29.09|28.5|29.86|30.82||30.88|30.88|30.28|30.48|30.82|31.45|31.38|30.78|30.75|30.78|30|29.56|29.87|28.98|29.2||29|28.66|28.59|28.24|28.02|29.88|31.75|31.19|31.21|31.57|31.59|31.78|31.87|31.92|30.04|29.83|29|29.69|31.19|29.52||29.68|30.09|29.68|30.85|30.4|29.25|29|28.35|28.24|28.4|27.81|27.69|27.67|27.25|27.69|27.74|27.35|27.35|27.42|26.5|25.74|25.47|25.15|25.11|25.1|25.49|25.39|25.41|25.09|25.39|25.06|24.53|24.51|24.8|24.99|24.59|24.67|24.03|24.23|23.94|23.99|23.68|23.78|23.41|23.15|23.08|22.25|22.41|23.12|23.24|23.46|23.3|23.87|23.49
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE||14.84|15.77|16.31|16.16|16.37|16.73|16.64|16.7|16.77|17.63|17.09|17|17.67|16.24|16.32|16.15|15.4|14.22|14.03|14.01|14.48|14.98|15.07|15.33|15.36|15.31|15.73|15.83|16.03|15.01|15.58|15.51|15.49|15.61|15.61|15.74|15.25|14.26|14||12.78|12.82|12.85|12.92|14.72|14.68|14.1|13.8|13.83||13.63|12.9|13.02|12.55|12.33|12.9|12.86|13.8|14.07|13.82|14.53|13.61|13.04|13.84||13.78|13.39|13.56|13.72|13.74|13.85|13.54|13.35|13.58|12.98|11.91|11.4|10.58|11.57|10.66|11.29|11.96|12.04|13.17|13.21|12.48|13.45|14.55|14.66|15.17|14.74|14.91|15.65|15.72|15.21||15.4|15.86|15.23|15.22|15.78|16.1|16.88|16.93|17.26|17.5|15.25|15.58|16.16|15.77|15.91|16.28|16.03|16.28|15.19|16.01|15.15|14.26|13.81|14.15|14.78|14.92|14.83|14.23|14.68|14.89|15.2|16.19|14.48|14.86|15.15|14.72|14.3|15.02||15.21|15.58|16.18|16.28|15.72|16.2|16.38|16.89|16.41|16.42|15.62|15.05|15.41|16.19|15.81|15.3|15.4|14.5|14.79|14.78|14.55|14.83|14.98|15.28||15.96|15.86|16.24|16.83|16.75|16.99|16.94|16.98|18.04|18.6|17.71|17.56|17.39|18|18.18||18.42|18.22|18.66|18.21|18.38|17.55|18.52|17.66|18.54|17.26|17.61|18.43|18.15|18.24|18.11|18.72|17.72|18.02|17.53|18.34||18.53|18.88|20.02|19.96|20.1|19.65|19.96|19.94|20.12|20.38|20.48|20.98|20.75|21.44|20.11|19.97|19.14|19.1|18.47|18.94|18.64|19.05|19.1|19.23|19.25|19.54|19.34|19.12|19.68|20.26|19.89|20.49|20.54|20.27|20.35|21.11|22.02|21.54|20.48|21.02|20.41|21.28|22.21|22.26|22.6|22.41|22.7|22.27|23.03|23.84|25.64|26.17|26.19|23.36
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||66.77|68.91|68.31|68.65|69.24|69.91|70.74|70.23|71.15|70.85|71.44|71.02|69.99|69.45|68.97|67.72|68.06|68.91|69.09|69.76|69.82|69.27|68.3|66.76|68|67.59|67.49|65.78|65.48|63.04|62.79|61.95|61.78|62.22|61.65|60.57|61.51|61.13|61.7||63.09|62.29|62.96|62.69|65.29|64.31|62.3|59.38|60.14||58.38|57.02|60.08|59.18|59.89|63.71|63.64|60.16|61.22|60.5|59.23|60.46|58.8|59.21||58.63|60.59|59.51|58.89|58.16|56.9|57.17|57.22|59.47|57.71|56.5|55.82|55.96|56.47|55.95|56.88|58.39|59.58|58.21|57.89|58.36|59.45|58.98|58.32|59.94|61.35|62.94|63.24|61.9|59.93||61.06|61.92|60.66|59.81|60.21|59.03|59.13|59.62|60.19|62.09|63.76|63.15|64.1|62.45|63.82|60.64|60.45|62.28|61.83|62.67|60.25|59.45|58.19|58.09|57.69|58.04|57.87|55.01|56.29|58.39|56.64|55.57|53.98|56.92|57.16|55.01|56|57.92||59.07|58.67|59.28|60.42|55.71|55.29|55.36|56.68|57.2|56.58|57.25|57.8|59.01|59.82|59.4|58.78|57.63|59.24|59.73|60.76|58.87|60.4|61.14|60||61.71|61.26|60.7|60.98|60.23|60.1|59.97|60.56|59.52|59.56|59.78|59.61|59.71|58.79|58.77||57.44|57.43|57.56|56.27|59.09|60.7|59.7|57.86|59.08|60.26|61.85|60.65|60.54|62.01|60.89|61.91|59.01|59.17|63.27|66.53||69.94|70.61|69.78|68.6|69.42|69.83|70.15|70.3|69.56|71.23|70.04|70.32|69.09|68.83|67.14|66.79|65.37|65.3|65.26|65.35|64.02|64.41|64.09|63.41|63.76|64.39|62.93|63.13|64.1|64.81|68.68|69.3|67.89|67.78|68.49|66.43|67|65.65|65.08|64.8|65.94|65.41|64.5|63.3|63.9|62.75|61.78|61.31|63.05|62.83|66.49|63.1|63.78|63.33
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||49.4|50.5|52.4|49.99|48.93|49.13|49.15|48.88|48.06|48.73|48.39|47.1|49.5|49.68|48.36|48|45.58|43.37|41.77|41.18|42.67|40.22|39.19|36.61|36.16|34.65|33.52|34.07|30.76|29.29|29.55|28.84|28.77|28.17|28.67|30.67|30.31|29|29.04||28.6|28.23|27.82|27.52|28.86|29.08|28.46|26.8|26.56||25.49|24|25.22|24.98|23.68|24.76|26.35|29|28.47|27.19|27.81|25.94|24.88|26.06||28.2|28.24|28.05|28.11|29.42|29.56|29.02|29.68|32.05|30.35|27.52|23.57|22.39|24.57|23.7|26.43|29.23|32.01|30.48|27.35|26.3|26.95|26.62|25.85|27.65|27.17|27.44|29.47|30.56|31.37||35.12|36.5|35.13|35.63|37.47|38.94|36.98|38.2|38.81|37.77|37.76|37.55|38.77|38.21|38.06|39.57|40.13|41.73|42.54|45.94|44.26|42.52|41.79|45.82|49.88|50|49.22|44.28|43.5|43.31|44.24|45.75|43.28|43.54|43.19|42.97|42.94|43.73||42|42.35|44.13|43.51|41.3|43.05|40.07|39.71|38.1|38.21|34.82|35.29|35.92|36.24|35.93|35.46|32.9|34.18|34.68|34.82|32.54|34.14|34.09|35.24||35.29|30.13|30.27|33.15|33.71|35.46|35.52|35.74|38.18|40.12|39.54|37.87|37.58|37.09|38.75||38.15|36.38|33.99|33|29.81|32.21|34.21|31.76|33.3|33.14|32.56|33.5|32.11|29.92|27.41|28.67|29.02|29.7|29.88|30.63||30.31|27.97|30.24|38.45|38.5|38.34|36.58|34.32|36.32|37|36.37|38|37.5|36.14|35.46|35.72|33.61|31.88|31.86|29.08|28.91|27.35|26.35|26.03|26|24.96|25.14|24.04|25.95|25|25.09|25.04|24.98|25.06|24.97|24.59|24.6|23.3|22.28|23.71|23.23|24.48|26|25.05|25.45|24.44|25.47|24.69|26.15|24.99|24.42|25.23|26.5|26.13
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||27.11|27.72|27.62|27.54|28.07|28.87|29.25|29.07|29.4|29.59|29.43|29.19|28.74|28.37|28.41|28.7|28.23|28.56|28.57|28.62|28.91|28.04|27.58|27.75|27.41|27.27|27.89|27.43|27.88|27.7|27.8|27.22|27.56|28.06|28.06|27.96|28.36|28.16|28.87||28.94|28.35|28.48|28.44|28.76|28.48|27.57|27.71|27.86||26.99|26.72|28.45|27.86|27.95|29.74|29.99|30.27|30.51|30.15|30|29.91|29.34|30.02||29.85|29.38|28.67|28.16|28.01|28.23|27.93|28.65|29.07|28.47|28.29|27.78|27.77|27.44|27.44|28.21|27.6|27.57|27.64|27.23|27.28|28|26.82|27.66|28.88|29.04|30.07|30.59|30.68|30.09||30.1|30.26|29.29|29.32|29.54|29.9|30.09|30.36|30.71|31.38|31.1|31.35|31.61|30.65|30.49|30.11|29.99|30.4|30.3|30.3|30.08|29.71|29.63|29.71|29.97|30.36|30.47|30.02|29.79|29.81|29.7|29.47|29.05|29.14|29.77|29.17|28.61|29.34||29.45|29.49|30.18|29.82|29.81|30.12|30.13|30.69|30.79|30.78|30.61|31|31.62|31.85|32.01|30.29|30.35|31.09|31.45|32.1|32.11|33.07|33.6|34||34.42|34.25|34.19|34.47|34.89|35.36|35.33|35.09|36.05|35.31|34.68|34.4|34.38|34.19|34.14||33.72|33.83|33.3|33.01|34.04|33.9|33.73|33.73|34.08|34.47|34.06|34.64|33.68|34.04|33.56|33.93|33.045|32.67|33.25|34.23||36.23|36.44|36.02|35.68|35.98|36.2|37.4|37.55|37.08|37|36.54|36.45|36.23|36.64|34.26|34.68|34.56|35.13|34.79|35.64|34.83|35.2|35.2|34.9|35.59|35.12|34.39|34.38|33.96|33.73|33.44|32.86|32.91|33.35|33.56|33.94|34.05|34.16|34.06|33.45|34.17|33.58|33.68|33.62|33.7|33.62|33.43|33.2|33.69|33.91|33.8|33.89|34.31|33.23
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||3.53|3.77|3.86|3.83|3.85|4.09|4.41|4.48|4.77|5.32|5.38|4.81|4.77|4.04|4.52|4.96|4.5|4.48|4.07|3.65|3.69|3.79|3.96|3.63|3.69|3.75|4.31|4.45|4.16|3.91|4.05|4.1|4.17|3.9|3.77|4.03|4.06|3.7|3.73||3.4|3.45|3.49|3.68|3.91|4|3.91|3.58|3.4||3.27|3.28|3.4|3.33|3.64|3.94|4.42|4.34|3.84|3.5|3.82|3.83|3.625|3.96||4.58|4.11|4.05|4.06|4.36|4.43|4.38|4.33|4.81|4.8|5.02|4.57|4.04|4.4|4.36|5.2|5.38|5.97|5.8|5.86|5.6|5.78|5.67|5.75|6.17|5.91|6.08|6.71|6.8|6.58||6.9|7.35|7.43|7.43|7.54|8.03|8|8.31|8.76|8.73|8.19|8.32|8.6|7.88|7.84|8.24|8.29|8.63|8.13|8.74|8.48|8.08|7.56|7.58|8.37|9.29|9.84|9.48|9.26|8.91|9.87|9.99|10.17|10.5|10.28|10.04|9.16|9.59||9.66|10.17|11.12|11.33|11.17|11.4|12.05|12.6|11.94|11.7|11.52|11.15|11.77|11.75|11.39|10.37|9.98|10.19|10.35|10.51|10.17|10.52|10.76|11.09||12.25|11.77|12.25|13.04|13.13|12.92|12.04|12.47|13.79|14.3|14.27|14.25|13.45|13.43|13.61||14.36|14.82|14.67|14.14|14.62|12.89|13.8|13.22|13.36|13.17|13.67|14.52|14.16|12.88|12.24|13.32|13.07|13.55|13.73|13.99||14.51|13.95|14.08|14.95|15.37|16.37|17.34|17.2|18.39|18.98|18.61|18.95|20.52|20.57|21.25|20.04|20.09|20.65|19.62|19.88|18.56|19.1|19.32|18.95|19.45|19.6|19.84|18.96|19.94|20.33|20.07|19.28|18.63|18.66|18.88|17.98|17.91|17.38|19.44|19.24|18.32|18.59|19.51|19.64|21|20.66|21.19|21.3|22.38|21.16|21.4|21.34|22.14|21.58
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||3.92|4.1|4.14|4.31|4.34|4.79|5.15|4.85|4.81|4.79|4.86|4.71|4.9|4.82|4.9|4.98|5.05|4.99|4.67|4.46|4.49|4.49|4.47|4.48|4.51|4.52|4.45|4.46|4.57|4.38|4.15|4.04|4.05|4|4.01|3.94|3.83|3.55|3.47||3.4|3.3|3.41|3.2|3.5|3.5|4.59|4.82|4.79||4.99|4.73|4.85|4.87|4.88|4.95|4.89|4.93|5.01|4.91|5.07|5.25|5.11|5.12||5.15|5.35|5.2|5.35|5.3|4.78|4.76|4.75|4.83|4.68|4.68|4.51|4.33|4.66|4.94|4.85|4.58|4.99|4.83|4.94|4.8|4.95|4.85|4.41|4.93|4.91|5.21|5.22|5.44|5.33||5.36|5.39|5.33|5.33|5.88|6.15|5.7|5.77|5.8|5.73|5.75|6.01|5.8|5.71|5.5|5.65|5.76|5.79|5.8|5.93|5.75|5.45|5.52|5.31|5.55|5.53|5.63|5.63|5.73|5.28|5.19|5.43|5.3|5.26|5.41|5.42|5.4|5.81||5.99|5.85|6.1|6.07|6.06|5.94|5.87|5.66|5.87|5.91|5.96|5.85|5.86|5.94|6.06|5.7|5.6|5.67|5.96|6.07|5.34|5.54|5.63|5.7||5.87|5.98|5.9|6.06|6.48|6.43|6.09|6.36|6.95|7.08|7.08|7.16|7.08|7.3|7.29||7.205|7.17|6.95|6.97|6.55|6.1|5.84|5.95|6.46|6.72|6.75|6.88|6.99|7.13|6.08|6.555|6.3|6.46|6.37|5.96||5.94|5.9|5.86|6.15|5.79|6.01|6.38|6.44|6.58|6.57|6.43|6.7|6.63|6.24|5.88|5.56|5.33|5.29|5.28|5.33|5.06|5.4|5.25|5.2|5.32|5.47|5.5|5.45|5.69|5.42|5.56|5.66|5.55|5.85|5.48|6.07|5.87|6.2|6.79|6.68|6.66|6.69|7.085|7.64|7.62|7.35|6.98|7.15|7.45|5.06|5.18|5.25|5.42|5.47
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||2.45|2.48|2.49|2.52|2.56|2.59|2.74|2.65|2.73|2.92|2.88|2.59|2.55|3.13|3.26|3.4|3.38|3.38|3.32|3.11|3.2|3.25|3.21|3.26|3.38|3.38|3.42|3.4|3.3|3.2|3.16|3.19|3.15|3.11|3.15|3.21|3.2|3.13|3.1||3.09|3.07|3.13|3.29|3.28|3.45|3.45|3.32|3.31||3.11|3.17|3.31|3.19|3.2|3.2|3.41|3.5|3.54|3.4|3.5|3.47|3.19|3.3||3.33|3.25|3.13|3.09|3.09|3.11|3.13|3.11|3.22|3.14|3.19|3.18|3.07|3.25|3.12|3.25|3.08|3.61|3.59|3.6|3.45|3.56|3.38|3.36|3.48|3.42|3.54|3.61|3.6|3.65||3.68|3.68|3.5|3.66|3.63|3.62|3.58|3.58|3.72|3.69|3.7|3.71|3.74|3.58|3.55|3.72|3.66|3.76|3.79|3.83|3.8|3.71|3.72|3.63|3.61|3.69|3.78|3.67|3.69|3.71|3.79|3.94|3.91|3.88|4.04|3.97|3.84|3.94||4.02|3.91|3.99|4.05|3.95|3.855|4.07|5.89|5.82|5.73|5.66|5.5|5.65|5.7|5.81|5.55|5.48|5.76|5.85|5.88|5.36|5.64|5.77|6||6.24|6.32|6.73|6.64|6.41|6.5|6.64|6.83|7.18|7.03|6.98|7.01|7.16|7.03|7.27||7.18|6.88|6.58|6.49|6.38|6.3|6.51|6.45|6.55|6.54|6.68|6.9|7.01|6.71|6.6|6.68|6.66|7.37|7.54|7.68||7.92|7.99|7.75|7.72|7.82|8|8.4|8.52|8.66|8.41|8.25|8.48|8.65|8.27|8.2|8.21|7.8|7.51|7.48|7.32|7.12|7.01|7.15|7.09|7.39|7.41|7.39|7.44|7.6|7.62|7.32|7.21|7.16|7.16|7.31|7.18|7.31|7.39|7.62|7.48|7.5|7.44|7.11|7.18|7.02|6.85|6.61|6.8|7.12|7.24|7.09|7.12|7.33|7.34
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||74.31|76.81|75.28|75.8|76.96|78.16|79.36|79.22|79.7|79.03|79.44|77.7|77.03|74.41|73.25|74.8|73.31|72.48|70.73|70.87|69.38|69.5|70.98|71.52|73.75|70.21|69.77|68.09|66.79|65.72|65.47|61.76|62.49|63.98|64.25|65.06|67.04|66.8|67.47||69.96|69.42|69.8|71.21|72.37|72.35|70.53|70.75|70||70.08|68.49|70.66|69.16|68.91|73.76|75.19|77.29|78.42|78.87|75.58|77.46|75.42|77.23||77.56|75.56|74.49|72.79|76.62|73.71|74.89|77.63|83.04|79.48|80.2|73.8|84.99|87.69|89.4|90.57|91.43|94.21|92.74|91.41|89.05|88.72|86.46|87.71|93.07|95.03|100.04|102.52|100.94|96.54||95.39|96.11|94.26|94.53|92.25|91.83|92.91|94.77|95.71|101.18|101.77|102.99|106.73|103.69|103.66|101.27|100.48|105.48|104.17|104.21|104.44|106.36|102.43|101.83|100.59|99.75|100|94.41|92.43|95.33|99.52|101.86|96.35|102.25|101.91|97.82|98.97|100.32||101.79|102.07|105.83|106.56|104.67|105.94|106.22|106.62|107.66|105.86|105.61|101.67|102.88|103.23|100|99.52|99.08|101.72|103.99|106.99|102.45|98.7|106.08|108.18||110.29|112.23|111.68|107.54|110.29|110.46|110.35|106.29|107.01|106.49|106.53|105.21|104|104.64|104.15||100.41|100.29|98.23|91.88|92.95|98.52|96.93|93.63|93.17|94.26|93.86|94.56|94.36|94.73|92.6|96.1|92.46|94.93|97.01|97||100.11|100|98.96|99.41|101.22|101.36|102.67|101.93|100.55|98.79|101.1|102.3|101.2|99.26|98.57|98.14|93.55|93.15|90.86|89.5|87.97|92.97|97.43|95.2|92.43|88.02|87.75|88.4|87.65|87.57|86.43|85.99|85.54|86.83|86.45|85.32|86.45|85.39|86.47|84.3|84.68|84.5|86.95|81.61|81.62|78.35|76.96|77.46|79.31|79.59|75.19|75.96|78.45|76.27
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||11.62|12.91|13.41|13.56|13.78|14.38|14.77|15.19|14.5|14.1|14.21|14.31|13.96|13.93|18.68|18.52|18.5|18.46|18.37|18.95|18.46|18.59|18.69|17.94|18.6|18.72|18.98|18.99|18.78|18.19|18.18|17.47|17.8|18.02|18.04|18.17|18.43|17.82|17.98||17.82|17.75|17.75|17.97|18.06|18.73|18.03|17.33|17.46||17.35|17.31|17.67|17.15|17.28|17.43|17.94|18.09|18.45|18.8|17.73|18.2|17.8|18||18.23|17.81|17.82|17.79|17.52|17.25|17.1|16.9|17.06|16.5|16.18|15.56|14.95|15.01|15.23|15.44|15.56|16.06|15.92|16.35|15.9|16.66|16.41|16.54|17.19|17.06|17.03|17.28|17.38|16.53||16.78|17.04|17.03|16.99|17.38|17.61|17.75|18|18.42|18.25|17.85|18.28|18.78|17.83|17.8|18.37|17.86|17.88|17.74|18.12|18.06|18.29|17.41|17.59|18.32|19.09|19.24|19.28|19.51|19.57|20.11|20.26|19.46|20.5|20.81|20.31|20.19|20.64||20|19.74|20.17|20.01|19.86|19.4|19.81|20|20.1|19.92|20.13|19.79|20.3|20.66|20.43|19.79|19.71|19.66|20.36|20.78|20.47|20.18|20.54|20.91||21.81|21.66|21.53|22.02|21.74|21.95|22.03|22|22.49|22.08|21.94|21.93|22.1|22.03|22.4||21.73|21.07|20.98|20.54|21.02|21.59|21.56|20.89|20.93|22.01|22.09|22.1|22|22.23|22.16|22.59|22.08|22.36|22.94|23.26||24.11|24.17|24.28|24.84|25.24|25.39|25.95|25.5|25.3|25.44|25.75|25.28|25.11|25.16|25.51|25.53|27.01|27.02|25.99|25.73|25.72|26.16|26.25|25.94|25.75|25.56|24.78|24.64|24.47|24.63|24.47|24.23|23.95|24.53|24.47|23.85|24.15|23.9|23.62|23.29|23.78|23.86|24.42|23.96|24.01|24.09|23.7|23.81|24.51|24.04|24.04|23.96|24.08|23.86
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||23.33|23.57|23.49|23.11|23.07|24.29|24.71|24.4|24.58|24.54|24.74|24.75|25|25.22|25|24.81|24.43|24.6|24.22|24.53|24.44|24.42|24.22|23.5|23.56|23.79|23.79|23.73|22.98|22.82|23.46|22.94|22.51|22.41|22.75|23.26|23.11|22.97|23.18||22.05|22.7|23.31|22.25|22.36|22.42|21.88|21.39|20.9||21.22|19.75|20.54|18.57|18.26|19.47|19.37|19.51|19.52|19.06|18.31|19.22|18.57|17.85||18.04|17.89|16.97|17.01|16.89|16.55|16.5|16.74|16.97|16.51|17.5|16.84|16.06|16.58|17.21|17.68|17.99|18.54|18.47|19.13|18.1|18.31|17.75|17.59|18.18|17.63|17.68|18.35|18.46|18.4||18.89|19.56|19.03|19|18.79|19.18|19.46|20.4|21.33|20.71|20.06|20.05|19.99|19.72|19.65|20.19|19.47|20.24|19.79|20.73|20.63|20.61|19.78|19.93|20.38|20.75|21|19.8|20.23|20.47|21.19|22|21.53|22.41|22.95|21.76|21.02|21.64||22.5|22.77|24.34|24.43|23.38|23.27|23.85|24.06|24.28|23.64|23.01|22.39|22.98|23.79|23.1|23.61|22.63|22.67|22.9|23.19|21.12|21.17|21.01|20.79||20.98|20.97|21.55|21.38|20.83|20.49|20.9|22.02|23.41|23.81|23.98|23.19|23.15|23.53|23.53||23.11|22.99|23.26|23.07|22.99|22.01|23.15|23.2|22.7|24.14|23.57|22.56|22.49|21.63|20.48|21.62|21.7|22.27|22.9|22.94||22.96|22.6|24.14|25.87|25|25.5|25.2|24.86|26.46|26.26|27.66|28.2|26.44|26.38|26.08|26.73|26.05|25.64|25.22|25.55|24.82|26.82|25.88|25.55|25.49|25.12|25.28|24.12|24.17|25|24.51|24.25|23.44|24.11|24.94|23.7|23|22.83|23.42|22.59|22.98|22.5|23.1|22.08|21.68|21.42|20.56|20.04|20.67|21.04|20.23|20.3|20.46|22.1
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||11.78|11.95|11.88|11.87|11.88|12.09|12.2|12.27|12.57|12.11|12.14|12.21|11.69|11.4|11.78|12.1|11.98|12.39|12.63|12.56|12.61|12.57|12.73|12.95|13.1|13.2|13.24|13.15|12.95|12.96|12.72|12.35|12.59|12.68|12.53|12.98|13.09|12.13|12.44||12.58|12.99|13|12.67|12.59|12.87|12.76|12.25|12.23||12.2|12.03|12.68|12.78|12.93|13.12|13.79|13.83|14.06|12.92|13.21|13.41|13.04|13.39||13.44|13.37|12.59|12.53|12.82|13.03|13.11|13.1|13.61|13.29|13|12.54|12.52|13.1|13.05|13.28|13.28|13.91|13.09|13.16|13.15|13.22|13.28|13.02|13.84|13.39|13.4|14.13|13.95|13.25||13.36|13.08|12.92|13|12.69|12.88|12.86|12.94|13.4|13.39|13.2|14.1|14.09|14.11|13.8|13.87|13.78|13.86|14.05|14.23|14.1|13.85|13.08|12.62|12.84|13.25|13.13|13.1|13.07|13.14|13.36|13.37|13.06|13.25|13.36|13.01|13.13|13.24||13.45|13.45|13.66|13.5|13.45|13.52|13.98|14.38|14.38|14.15|14|14.05|14.71|14.26|14.3|13.93|13.63|13.86|14.29|14.54|13.71|14.2|14.25|13.92||15.1|15.61|15.64|15.65|15.58|16.35|16.39|16.8|17|16.48|15.79|15.65|15.67|15.62|15.66||15.69|15.6|15.41|15.4|15.21|16.17|16.41|16.29|16.15|16.12|15.59|16.15|16.29|15.14|15.64|16.53|16.37|17.01|17.76|19.08||19.59|19.57|19.51|19.51|19.57|19.39|19.53|19.52|19|18.93|18.78|18.54|19.25|20.14|19.16|18.71|18.73|19.01|18.71|19.01|19.1|19.29|19.63|19.3|19.42|19.47|19.87|20.05|19.88|19.79|19.64|19.36|19.23|19.46|19.37|18.71|18.78|18.87|18.89|18.91|20.21|19.57|19.76|19.35|19.32|18.92|18.49|18.15|18.98|19|19.55|19.99|20.97|21.01
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||162|163.7|158.3|155.63|160.06|165|165.3|163.53|166.8|168.5|167.5|162.9|158.35|156.11|159.3|145.99|156.9|153.4|152.21|149.92|149|143.56|139.98|138.79|140.55|142.3|146.75|145.9|141.25|138.3|142.5|142.25|144.08|145.55|148.5|150.44|150.4|149.49|149.4||153.81|156.89|152.1|152.41|153.78|157.66|153.43|152.69|152.61||155.41|149.67|154.5|150.05|146|154.75|158.49|158.99|162|161.88|165.86|166.97|164.6|165.93||163.01|161.1|158.75|157.73|157.45|156.24|155.4|162.1|166.9|162.64|163.36|157.3|157.39|162.87|170.605|179.48|181.48|190.75|185|185.57|187.65|189.95|187.8|187.64|189.96|187.53|188.54|192.48|192.1|190.2||194.1|196.9|192.7|194.17|194.48|197|196|203.13|205.75|204.25|203.21|205.55|208.61|201.54|206.88|202.4|201.65|206.2|203.95|203|203.48|202.11|196.95|198.5|194.64|198.51|197|196.37|192.9|194.6|194.35|193.95|187|191.55|197|190.22|192.51|195||194.84|194.52|198.3|202.02|197.26|192.52|193.4|197.57|196.85|193.85|196.25|196|199|197.31|199.99|196.42|194.53|193.85|190.55|192.98|193.12|200.1|200.99|208.07||208.99|207.051|207.05|210.57|209.8|209.82|208.9|209.12|202.73|202.3|197.15|197.09|194.4|194.8|194.87||194.22|190.38|190.5|188.42|192.2|201|204|214.95|211.9|214.65|211.06|212.98|210.25|204.4|199.1|208.1|215.07|216|233.42|242.86||245|244.47|243.01|241.24|243.8|244.65|243.71|237.8|236.18|239.28|234.4|233|229.81|229|218.46|208.05|202.7|196.41|193.8|190.8|191.01|191.68|189.48|186.4|185.02|193|191.98||189.3|187.6|186.1|187.6|190.14|189.64|189.38|186|185.94|183.52|183.79|182.6|187|185.56|187.96|188.57|185.78|184.33|184.33|182.98|183|183.68|183|180.86|186.75|185.05
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||12.02|12.48|12.7|12.57|12.4|12.7|12.97|12.96|13.22|13.41|13.16|13.19|13.21|11.34|11.65|11.55|11.65|11.32|11.09|11.27|11.24|10.98|10.94|10.68|10.91|10.99|11.28|10.57|10.59|10.08|10.03|9.72|9.73|9.35|8.89|9.22|9.23|9.1|8.81||9.09|8.97|8.99|9.29|9.53|9.5|9.29|9.31|9.32||9.34|9.32|10.17|9.85|9.9|10.78|11.05|11.14|11.29|11.2|11.14|11.34|11.22|10.77||10.64|10.39|10.44|10.61|10.65|10.29|10.53|10.76|11.25|10.62|10.34|10|9.85|10.1|10.29|11.28|12.15|12.11|11.77|11.41|11.25|11.28|11.34|11.4|11.42|11.48|11.8|11.8|11.71|11.52||11.75|11.93|11.99|11.98|12.27|12.81|13.29|13.14|13.79|13.79|12.36|12.61|12.38|12.14|12.2|12.28|12.21|11.96|11.83|12.26|12.23|12.08|11.89|11.83|12.2|12.49|12.35|11.99|11.99|12.43|12.61|12.55|12.08|12.61|12.8|12.73|12.75|12.81||12.96|13.01|13.15|13.07|12.89|13.25|13.73|13.98|13.81|13.15|13.12|13.03|13.46|13.87|13.63|13.83|13.68|13.72|13.97|14.26|13.63|13.88|14.07|14.25||14.79|14.37|14.22|14.28|14.51|14.66|15.01|15.04|15.07|14.45|14.64|14.26|14.42|14.59|14.73||14.79|14.9|14.53|13.95|14.46|14.06|13.68|13.5|13.45|13.63|13.67|14.17|14.06|13.9|13.46|13.87|13.71|14.61|14.83|15.19||15.96|16.04|16.84|16.86|16.92|16.81|16.89|16.57|16.99|15.93|16.34|16.78|16.77|16.46|16.01|15.86|15.03|14.42|14.43|14.45|14.25|14.09|14.14|14.06|13.95|13.6|13.65|13.62|13.57|13.73|13.5|13.64|13.53|14.02|14.09|13.6|13.58|13.89|13.77|13.73|14.02|14.09|14.39|14.32|14.3|14.38|14.09|13.46|13.6|13.07|12.84|12.86|12.97|12.85
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||13.07|12.8|12.22|12.22|12.03|12.38|12.45|12.28|11.91|11.68|11.64|11.94|11.84|11.6|11.72|11.33|11.24|10.86|11.03|11.93|11.84|12.08|11.82|11.67|11.95|12.27|12.37|12.23|12.12|11.89|12.23|11.82|11.75|11.75|11.87|12.53|12.35|12.18|12.03||11.79|12.41|12.3|12.85|12.85|12.73|10.88|10.62|10.55||10.13|10.24|10.66|10.71|10.55|10.59|10.95|10.77|11.21|10.23|10.25|10.66|9.99|10.32||10.95|10.84|10.21|9.61|9.77|9.45|9.54|9.51|9.71|9.51|9.55|9.71|9.93|10.22|9.96|9.92|9.72|9.77|9.54|9.55|9.36|9.84|9.89|10.01|10.48|10.56|10.77|10.86|10.8|10.72||10.94|11.09|11.07|11.01|11.64|11.35|11.1|11.63|11.39|11.46|11.63|11.71|12.53|11.38|11.03|10.91|10.85|10.96|10.76|11.57|10.95|10.71|10.78|11.14|11.52|11.51|12.92|12.61|12.42|12.89|13.64|13.93|14.26|15.1|14.79|15.17|15.64|14||14.12|13.5|13.62|13.45|13.26|13.38|13.5|13.33|13.15|13.15|13.11|12.89|12.99|13.77|13.86|13.3|13.12|13.14|13.14|13.12|12.85|12.82|12.59|13.14||13.36|13.49|13.5|13.97|13.84|14.02|13.62|14.1|14.4|14.45|14.36|14.29|14.38|14.65|14.08||13.89|13.97|13.62|13.69|14.23|14.28|13.55|13.28|13.89|14.37|14.5|14.61|14.61|14.58|14.79|15.01|14.75|15|15.84|16.05||16.43|16.6|16.55|16.5|16.99|16.47|16.89|17.97|17.12|16.8|16.5|18|18.37|19.41|17.61|16.09|15.39|15.41|15|15.21|15|15.32|15.38|15.3|15.34|15.05|15.45|15.31|15.41|15.04|15|14.95|15.08|15.25|15|15.1|15.45|15.35|15.4|15.67|15.53|15.78|16.13|16.01|15.98|15.91|15.69|15.73|16.03|15.99|15.98|15.46|16.19|16.14
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||8.25|8.59|9.49|9.01|8.33|8.84|8.74|8.95|9.32|9.55|9.54|10.4|10.65|10.66|11.25|11.48|11|10.19|9.17|9.01|9.4|9.35|9.83|10.71|10.19|10.18|9.98|10.81|10.23|9.61|10.08|8.98|8.77|8.26|7.97|8.5|8.16|7.69|7||6.96|6.98|7.27|7.1|7.05|7.05|7.58|7.24|6.51||6.49|5.68|5.9|5.83|5.78|6.38|7.57|7.81|7.8|7.43|7.69|7.48|7.6|7.59||7.64|7.44|7.32|7.42|7.77|7.81|7.37|7.4|8.1|8.46|9.01|9.42|9.3|10.23|10.01|10.53|11|12.05|12.01|12.58|11.91|12.26|11.73|11.87|12.57|12.15|12.24|12.81|12.96|12.66||13.22|13.87|13.44|13.51|13.94|14.29|14.62|14.66|15.99|15.37|15.12|15.49|16.35|15.41|15.13|16.52|15.86|16.4|15.68|16.21|15.82|15|14.07|13.85|15.11|15.28|15.07|13.58|13.55|13.16|13.33|13.64|13.62|13.7|14.29|14.79|13.58|13.88||13.97|14.49|14.98|15.53|14.57|14.97|16.61|18.37|18.31|17.44|16.34|15.28|15.58|15.78|15.8|14.65|14.2|14.37|14.7|15|14.28|14.92|16.28|15.83||16.99|16.2|16.84|17.95|18.15|18.76|19.77|19.81|20.79|22.64|21.94|21.87|21.14|21.54|21.8||22.73|21.33|20.99|20.14|19.73|19.56|20.76|20.18|22.53|21.93|22.15|23.35|23.65|22.47|22.78|23.11|22.66|23|21.42|22.05||22.49|21.67|23.28|23.06|22.94|24.15|23.9|23.99|24.98|24.77|24.72|24.95|24.62|24.72|24.52|25.08|23.98|24.11|24.03|30.85|31.34|32.75|32.94|32.39|31.58|30.67|31.97|29.86|27.32|27.41|26.39|26|26.01|22.92|24.51|25.81|26.04|25.2|25.98|26.97|27.92|30.38|32.22|35.18|36.04|35.12|35.01|33.36|34.8|33.78|34.11|34.91|33.57|33.6
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||6.88|7.17|7.02|6.84|6.83|7.02|7.14|7.04|7.14|7.01|6.6|6.48|6.21|6.05|6.09|6.45|6.31|6.99|6.86|6.65|6.61|6.4|6.26|6.03|6.04|5.81|5.77|5.76|5.65|5.17|5.02|4.89|5.21|5.21|5.18|5.3|5.28|5.19|5.28||5.4|5.43|5.66|5.88|6.23|6.06|6.21|6.51|6.65||6.71|6.94|7.5|7.22|7.14|7.57|7.56|7.56|7.59|7.51|7.72|7.99|7.98|7.91||8.04|8.1|8.1|7.76|7.9|7.34|7.42|7.36|7.53|7.31|7.25|6.93|6.8|6.8|6.46|6.84|6.45|6.77|6.81|6.92|6.78|7.05|6.88|6.69|6.88|6.84|7.05|7.4|7.37|7.14||7.19|7.1|6.93|6.86|6.79|6.83|6.85|7.19|7.47|7.43|7.24|7.4|7.5|7.53|7.58|7.55|7.03|7.31|7.38|7.75|7.79|7.83|7.7|7.68|7.82|7.8|7.81|7.35|7.4|7.63|7.83|7.61|7.42|7.58|7.48|7.32|7.2|7.35||7.32|7.54|8.15|7.99|7.78|7.84|7.88|7.98|7.53|7.38|7.28|7.26|7.47|7.45|7.47|7.07|6.96|7.16|7.3|7.29|6.96|6.98|6.75|6.86||7.16|7.4|7.3|7.54|7.55|7.75|7.71|7.84|8.22|8.36|8.67|8.6|8.69|8.94|9.21||8.98|8.84|8.51|8.1|8.19|8.29|8.4|8.25|8.27|8.39|9.04|9.33|8.46|8.3|8|7.78|7.53|7.72|7.62|7.63||7.86|7.8|7.74|8.22|8.91|9.1|9.26|9.81|9.8|10.01|10.04|10.19|10.09|10.61|9.82|10.01|8.7|8.82|8.68|8.66|8.44|8.33|8.52|9|8.47|8.35|8.2|8.3|8.67|8.31|8.06|7.96|8.18|8.39|7.92|7.81|8|7.79|7.87|7.67|7.56|7.66|7.96|7.49|7.52|8.05|8.14|8.17|8.29|8.23|8.2|8.38|8.39|8.25
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||4.15|4.26|4.32|3.96|4|3.97|4.15|4.06|4.1|4.42|4.18|4.03|3.69|3.47|3.95|3.87|3.78|3.66|3.51|3.34|3.32|3.68|3.67|3.69|3.7|3.97|4.09|4.08|4.15|4.05|4.44|4.56|4.48|4.35|4.22|4.53|4.07|3.79|3.78||3.67|3.88|3.55|3.34|3.25|2.96|2.7|2.41|2.67||2.58|2.41|2.5|2.4|2.54|2.74|3.24|2.83|2.85|2.23|2.4|2.16|2.08|2.12||2.15|2.1|1.97|2|2.1|2.11|2.07|2.04|2.1|2.13|1.87|1.91|2.04|2.31|2.25|2.45|2.53|2.76|2.66|2.66|2.55|2.61|2.59|2.73|2.84|2.63|2.74|3.07|3.145|3.3||4.06|3.76|3.51|3.58|4.84|5|4.93|4.93|4.94|4.77|4.76|4.71|4.75|4.01|3.84|3.83|3.77|3.48|3.31|3.11|3.04|2.49|2.23|2.25|2.46|2.68|2.57|2.43|2.36|2.63|2.86|2.86|2.82|2.73|2.85|2.82|2.71|2.87||2.89|2.93|3.1|3.12|2.78|3.06|3.23|2.96|2.62|2.425|2.43|2.31|2.42|2.72|2.68|2.41|2.4|2.63|2.76|2.73|2.65|2.76|2.88|3||3.17|3.1|3.16|3.27|3.33|3.32|3.36|3.38|3.66|3.91|3.65|3.86|3.37|3.37|3.58||3.87|3.71|3.71|3.78|3.85|3.67|3.57|3.4|3.82|4.2|4.21|4.36|4.31|4.21|4.1|4.28|4.11|4.61|4.57|4.84||5.27|4.94|4.98|5.24|5.33|5.61|5.88|5.57|5.46|5.72|5.68|5.92|6.06|6.02|6.01|6.09|5.8|5.94|5.88|5.87|5.94|6.21|6.26|6.09|6.11|6.2|6.14|6.26|6.47|7|7.03|6.99|6.74|7.39|7.74|7.56|7.67|7.52|7.91|8.02|7.84|7.93|7.93|8.65|8.69|8.52|8.51|8.39|8.52|8.52|8.4|8.06|8.23|8.12
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||2.06|2.16|2.1|2.02|2.02|2.21|2.45|2.54|2.75|2.76|2.8|2.62|2.61|2.36|2.6|2.52|2.98|2.93|2.58|2.27|2.24|2.21|2.07|1.94|2.05|2.1|2.25|2.25|2.05|2.03|1.99|1.94|1.87|1.83|1.73|1.84|1.8|1.69|1.72||1.6|1.58|1.73|1.77|1.79|1.88|1.9|1.67|1.64||1.65|1.54|1.65|1.63|1.63|1.73|1.78|1.9|1.84|1.81|1.83|2.01|1.88|2.07||1.99|1.88|1.85|1.82|2.08|2.13|2.35|2.35|2.39|2.27|2.45|2.22|1.51|1.67|1.785|1.91|2.08|2.09|2.045|2.08|2.18|2.26|2.19|2.25|2.4|2.3|2.23|2.33|2.44|2.43||2.51|2.71|2.77|2.85|2.9|3.115|3.155|3.38|3.69|3.21|3.41|3.5|3.5|3.11|3.12|3.21|2.96|2.93|2.76|2.8|2.7|2.4|2.19|2.05|2.15|2.34|2.35|2.17|2.1|2.18|2.29|2.55|2.69|2.57|3.21|3.14|2.84|3||3.17|3.3|3.45|3.41|3.07|3.04|3.04|3.2|2.97|2.98|2.95|2.79|2.91|3.15|3|2.45|2.47|2.7|2.63|2.6|2.465|2.62|2.88|2.94||3.11|3.09|3.23|3.26|3.12|3.29|3.22|3.33|3.59|3.72|3.45|3.58|3.55|3.81|3.96||4.12|3.97|3.87|3.72|4.05|4.02|4.11|4|4.1|4.16|4.21|4.47|4.29|4.05|4|4.14|4.18|4.68|4.76|4.76||4.91|4.83|5.01|5.06|5.07|5.12|5.49|5.85|5.68|6.89|5.56|5.69|5.89|5.6|5.74|5.79|5.87|5.6|5.17|5.16|4.8|5.01|5.02|4.78|5.07|5.07|5.07|4.91|5.01|5.14|5.23|5.12|4.78|4.89|5.04|5.07|5.2|5.85|6.53|7.98|7.36|7.19|7.78|7.57|7.43|6.84|6.87|6.53|7.06|6.73|6.84|6.4|6.45|6.18
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||1.97|1.96|1.93|1.96|2.06|2.05|2.16|2.11|2.26|2.36|2.36|2.21|2.26|1.98|2.3|2.22|2.08|2.06|2|1.89|1.91|1.92|1.96|1.9|1.88|1.91|1.96|1.93|1.74|1.7|1.7|1.84|1.84|1.81|1.85|2.07|2.04|1.99|1.97||1.86|1.8|1.92|2.29|2.45|2.13|2|2.06|2.14||2.38|2.43|2.71|2.69|2.94|3.16|3.49|3.61|3.69|3.55|3.63|3.58|3.5|3.98||4.15|4.14|4.17|4.49|4.65|4.17|4.43|4.32|4.44|4.14|3.81|3.7|3.45|3.99|3.75|4.04|4.01|4.35|4.15|4.15|3.7|3.9|4.06|4.01|4.35|4.13|4.26|4.25|4.11|4.05||4.57|4.52|4.45|4.9|5.11|5.42|5.36|6.45|5.89|5.68|5.37|4.93|4.76|4.12|4.62|5.3|6.06|9.2|8.83|10.36|9.99|9.92|9.21|9.2|9.2|9.32|9.9|9.17|8.32|9.13|9.69|10.1|9.65|10.2|10.01|8.95|8.32|8.49||9.54|9.81|10.2|9.67|9.42|10.07|9.98|9.87|8.82|8.96|7.61|7.45|7.4|7.38|7.84|7.3|6.86|6.86|6.84|6.95|7.26|7.13|6.99|7.02||7.54|8.62|9.69|9.71|9.82|9.37|9.83|9.24|9.19|9.7|10.8|10.98|9.33|6.71|6.5||6.31|7.37|6.67|6.9|7.1|7.16|6.7|6.43|6.55|6.98|6.99|7.34|6.91|6.41|6.42|7.23|6.72|6.84|6.6|6.8||6.74|6.8|7.08|7.08|7.51|7.8|8.21|8.13|8.29|8.07|8.59|9.29|10.06|10.43|10.67|10.22|9.67|9.45|9.24|9.65|9.47|9.6|9.14|9.55|9.89|9.83|9.83|10.88|10.87|10.64|10.79|10.8|10.67|10.18|10.9|11.19|11.75|11.75|11.96|11.13|11.21|10.98|10.91|11.05|10.49|11.19|10.53|10.15|11.98|13.28|12.77|12.76|12.45|12.94
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||1.75|1.8|1.72|1.69|1.69|1.8|1.89|2.01|2.14|2.32|2.29|2.35|2.05|1.93|2.02|1.92|1.89|1.98|1.8|1.73|1.71|1.73|1.73|1.69|1.86|1.92|1.98|2.04|1.85|1.72|1.75|1.71|1.71|1.7|1.67|1.77|1.82|1.65|1.8||1.7|1.69|1.77|1.84|1.985|2.05|2.09|2.05|1.86||1.85|1.77|1.91|1.71|1.65|1.71|1.88|1.88|1.76|1.635|1.79|1.52|1.47|1.51||1.58|1.58|1.48|1.53|1.6|1.62|1.67|1.68|1.82|1.72|1.78|1.86|1.74|1.91|1.89|2.07|2.12|2.26|2.16|2.22|2.03|2.15|2.09|2.12|2.23|2.32|2.37|2.53|2.49|2.33||2.37|2.5|2.47|2.55|2.6|2.66|2.8|2.93|3.05|2.85|2.9|3.01|2.97|2.96|2.96|3.66|3.8|3.81|3.64|3.88|3.57|3.42|3.2|2.8|2.99|3.24|3.32|3.19|3.11|3.14|3.3|3.43|3.44|3.66|3.61|3.58|3.29|3.44||3.51|3.73|3.99|4.08|3.67|3.66|3.87|4.09|3.86|3.96|4.03|3.86|4.11|4.52|4.43|3.92|3.75|3.88|4.06|4.16|4.1|4.55|4.81|5||5.47|5.62|5.77|5.78|5.57|5.87|5.86|5.75|5.95|6.15|5.93|5.97|5.67|5.98|6.22||6.44|6.31|5.98|5.7|6.21|6.13|6.29|6.19|6.29|6.5|6.68|6.97|6.96|6.83|6.61|6.81|6.73|7.25|7.23|7.37||7.67|7.67|7.86|8.03|8.35|8.64|8.89|9.09|8.82|8.7|8.64|9.4|9.67|9.4|9.3|9.91|9.93|10.02|9.97|10|9.89|10.3|10.39|10.36|10.39|10.57|10.51|10.7|10.7|10.7|10.56|10.24|10.04|10.11|10.62|10.65|10.55|10.12|10.77|10.54|10.43|10.64|11.11|11.09|11.29|11.07|11.08|11.6|12.57|11.07|10.85|10.79|11.08|11.63
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||6.19|6.7|6.31|6.05|5.99|5.98|6.88|7.54|7.75|7.17|7.01|6.25|6.16|5.52|5.84|5.02|4.8|4.35|4.07|4.33|4.06|4.05|3.97|3.83|4.2|4.35|4.64|4.81|4.7|4.47|4.24|4.21|4.32|4.39|4.4|4.6|4.65|4.45|4.59||4.23|4.32|4.54|4.74|5.03|5.17|4.7|4.55|4.59||4.72|4.82|5.16|5.16|5.07|5.23|5.68|5.42|5.81|5.54|5.59|5.82|5.68|5.83||6.01|5.45|5.35|4.9|5.19|5.53|5.51|5.19|5.71|5.33|5.37|5.29|5.36|5.71|6.06|6.34|6.75|6.73|6.63|6.24|5.86|6|5.76|5.91|6.22|6.03|6.1|6.07|6.3|6.05||6.08|6.19|5.96|5.85|5.85|5.85|5.89|6.24|6.04|5.88|6.06|6.26|6.8|6.74|6.88|7.19|7.35|7.82|8.25|8|8|8.06|7.56|7.26|7.52|8|7.79|7.54|7.4|7.95|8.33|8.63|8.5|8.75|8.49|8.44|8.37|8.68||8.93|9.03|9.07|9.3|8.89|8.96|9.13|9.16|9.36|8.89|8.68|8.61|9.01|9.3|9.2|8.82|8.5|8.31|8.69|8.71|8.14|8.52|8.98|8.7||9.51|9.76|9.96|9.23|8.2|10.7|10.29|10.49|10.27|10.22|9.88|9.9|9.89|9.79|10.07||10.14|10.02|10.13|9.81|10.01|10.44|11.29|11.2|11.42|11.31|11.28|15.65|16.59|15.52|15.93|15.27|14.94|16.27|17.24|17||17.39|18.09|19.57|18.9|19.61|17.76|18.05|18.82|18.67|19.63|19.22|19.84|19.6|19.25|18.4|17.33|16.12|16.09|15.04|14.54|13.81|15.21|15.28|15.12|15.64|15.06|14.44|13.91|13.7|13.97|14.03|13.59|13.99|14.75|14.62|14.43|15.21|15.21|15.26|15.43|17.5|17.29|17.04|17|18.17|18.4|18.01|18.55|17.34|18.68|19.45|20.34|19.96|23.17
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||14.09|14.55|14.39|14.62|14.66|14.95|15.26|15.14|15.53|15.67|15.66|15.43|15.13|15.23|15.46|16.3|16.5|17.55|17.59|17.74|17.57|17.32|17.31|17.28|17.48|17.18|17.43|17.45|17.43|16.7|16.36|16.31|16.86|16.96|16.97|17.07|17.35|17.02|17.37||18.22|18.4|18.47|19.17|18.62|18.86|17.68|18.39|18.54||17.95|18.16|18.8|18.71|18.38|18.75|19.15|19.37|19.42|19.38|19|19.61|19.6|19.05||18.66|18.81|18.43|18.43|17.86|17.5|18.02|16.48|16.43|15.91|15.57|15.48|15.34|15.27|15.49|15.27|15.8|16.03|15.62|15.31|15.22|15.41|15.45|15.52|15.82|15.9|16.35|16.54|16.45|15.91||16|15.86|15.45|15.33|15.31|15.53|15.42|15.47|15.71|15.77|15.52|15.69|15.87|15.85|16.06|16.28|15.85|15.75|15.82|16.06|15.56|15.18|14.94|15.25|14.61|14.9|14.42|13.72|13.67|14.68|15.09|14.64|14.35|14.73|14.74|14.27|14.02|14.24||14.28|14.2|14.6|14.4|14.23|13.94|14.23|14.46|14.45|14.16|14.13|14.21|14.52|14.53|14.35|14.19|14.44|14.43|14.58|14.68|14.66|14.9|15.34|15.42||15.55|15.27|15.13|15|14.95|15.32|15.18|15.38|15.5|15.06|15.01|14.81|15.01|14.89|14.9||14.68|14.52|14.51|14.36|14.75|14.84|14.71|14.39|14.34|14.57|14.58|14.63|14.49|14.43|14.24|14.24|13.91|14|14.48|14.45||14.9|14.92|14.77|13.92|14.03|14.12|14.28|14.65|14.79|14.54|14.18|14.18|14.11|14.4|13.86|13.8|13.36|13.31|13.03|13.14|12.94|13.38|13.41|13.17|13.15|13.18|13.04|13.1|13.22|13.37|12.93|12.92|13|12.83|12.85|12.68|12.8|12.77|12.71|12.41|12.66|12.81|12.66|12.43|12.55|12.27|12.19|12.27|12.27|12.91|13.32|12.78|12.97|12.49
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||16.32|16.24|15.8|15.3|14.45|14.65|15.05|14.87|14.6|14.59|15.07|14.67|13.89|13.88|14.14|14|13.28|13.6|14.29|14.16|14.19|13.77|13.39|12.52|12.77|11.98|12.41|12.88|12.86|11.88|11.48|11.15|11.59|11.52|11.94|11.91|12.29|11.68|12.46||13.57|13.65|14.93|16.27|14.68|13.51|14.16|14.98|17.26||16.74|18.19|19.42|19.07|18.88|20.86|21.02|21.66|21.88|20.36|20.72|19.6|19.62|18.02||19.1|17.92|17.2|16.52|16.66|14.74|14.54|14.59|15.16|14.72|13.72|13.01|12.88|12.66|13.16|15.18|13.96|15.06|14.33|13.52|13.49|14.25|13.72|13.55|13.51|14.36|15.75|15.94|14.9|14.62||13.76|13.97|13.47|13.25|14.05|13.63|13.79|13.93|14.11|13.16|12.63|13.27|13.17|13.49|14.11|13.11|13.21|12.81|12.58|12.1|12.64|12.27|12.27|12|12.59|13.24|13.58|14.25|14.15|13.77|13.33|13.66|13.34|13|12.28|12.03|12.04|11.9||12|12.41|12.5|12.85|13.04|13.82|12.86|13.11|12.66|13.34|13.18|12.75|12.99|13.76|13.66|13.25|13.23|13.31|13.16|12.32|12.13|13.11|13.49|14.54||14.43|14.01|14.62|13.95|12.53|13.15|13.51|12.24|12.36|11.52|10.94|11.28|11.57|11.52|11.36||10.34|10.19|10.03|9.72|10|10.37|9.98|9.84|10.11|10.8|10.72|10.85|10.81|10.28|9.93|10.36|9.93|10.22|10.51|9.93||10.58|10.74|10.18|9.86|10.61|10.64|11.14|11.38|11.25|11.7|11.61|12.29|12.3|11.82|11.37|11.02|10.77|10.83|10.15|10.04|9.89|10.23|10.23|9.85|9.9|10.55|10.45|10.53|10.39|10.51|10.63|10.8|11.16|11.46|11.27|10.8|11.6|10.78|9.53|9.2|9.19|9.03|9.35|8.66|8.74|8.3|8.02|8.14|8.73|9|8.83|8.34|8.59|8.26
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||8.95|9.27|9.43|9.29|9.22|9.6|9.9|9.79|10.52|11.11|11.25|10.49|9.83|9.33|9.79|10.35|9.93|9.35|7.81|7.93|8.28|8.37|8.55|8.55|8.45|8.01|8.17|8.28|8.2|7.87|8.07|8.12|8.41|8.18|8.2|8.62|8.52|8.15|7.82||7.57|7.57|7.75|7.41|7.54|7.55|7.75|7.6|7.75||7.32|6.8|7.09|7.27|7.36|7.64|7.98|8.13|8.25|8.02|7.95|7.88|8.1|8.39||8.23|7.69|7.96|8|8.19|8.71|8.09|8.09|8.46|8.48|8.71|9.02|8.99|9.48|8.82|9.61|9.8|10.55|10.47|10.34|10.29|10.86|11.22|11.79|12.85|12.56|12.51|12.88|12.86|12.54||12.88|13.04|12.63|12.87|13.33|13.55|13.78|13.95|14.14|14.23|13.85|14|14.29|13.42|13.65|13.75|13.54|14.02|14.01|14.38|14.18|14.07|13.63|13.66|14.01|14.42|14.35|13.65|13.9|13.54|13.88|14.17|13.87|14.33|14.56|14.19|13.5|13.73||14.07|14.14|14.64|15.08|14.73|14.91|14.9|15.38|15.01|14.89|14.21|13.65|14.02|14.87|14.99|14.44|14|14.2|14.98|15.04|15.44|15.76|16.48|16.97||18.49|18.91|19.3|20.12|20.4|21.53|21.89|21.62|21.75|23.38|23.74|23.23|23.56|23.14|22.53||22.4|22.45|22.44|21.23|21.02|19.9|21.05|20.45|20.77|20.52|20.56|21.04|20.09|17.05|17.54|18.52|17.66|17.68|18.52|17.95||18.88|18.36|18.6|18.65|19.76|19.87|20.02|19.8|19.57|19.81|19.19|20.15|20.43|20.68|20.39|20.85|20.08|20.6|21.5|22.1|21.45|21.77|21.21|21.59|20.98|20.99|19.05|18.56|14.28|13.49|13.28|13.21|12.86|12.78|13.08|13.02|12.78|12.92|13.31|13.18|12.85|13.39|13.59|13.37|13.58|13.37|13.18|12.88|13.51|13.01|12.85|12.62|12.5|12.03
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||32.09|33.97|33.16|33.53|33.58|34.46|35.06|34.29|35.35|35.98|37.12|36.48|35.79|35.16|35.99|36.01|35.92|35.75|35.16|34.68|35.78|32.82|31.66|30.43|30.8|30.41|31.22|31.74|31.38|28.92|29.32|28.01|27.8|28.29|27.59|28.27|28.12|27.78|27.74||28.01|27.39|27.19|27.83|28.91|29.55|25.99|25.89|26.99||26.39|26.49|29.24|27.68|26.52|27.3|28.69|28.41|29.75|29.64|28.73|28.84|28.31|27.85||28.5|28.57|27.58|26.42|27.6|26.16|26.1|26.3|29.35|28.11|29.52|28.93|29.04|29.56|29.6|31.13|31.2|32.35|30.96|31.12|30.39|31.08|28.92|29.26|30.69|29.48|30.45|30.19|27.51|25.74||25.23|26.04|25.36|25.25|24.71|25.44|26.74|27.3|29.45|29.7|34.75|35.72|34.22|34.44|36.13|37.62|36.23|38.06|37.98|39.36|38.75|38.01|35.4|33.6|34.08|34.54|34.66|32.02|31.3|33.12|34.09|34.02|32.24|33.73|34.12|33.52|33.2|33.28||36.88|37.42|38.31|38.2|37.7|37.52|37.52|38.8|38.09|37.97|36.76|36.95|37.38|35.82|34.91|33.46|32.18|33.47|33.96|34.59|33.85|35.61|34.07|36.02||36.41|35.77|34.76|33.8|33.37|32.8|34.1|34.43|37.88|35.94|35.51|35.65|35.67|35.55|35.42||32.87|31.89|32.44|31.39|32.13|33.05|34.37|34.94|34.84|35.81|35.81|37.3|35.39|32.6|33.12|33.57|32.25|32.4|33.4|35.26||37.08|37.98|35.7|33.83|34.6|37.7|39.55|37.3|35.85|34.66|32.03|32.13|31.61|29.98|30.41|32.12|31.67|30.32|30.91|31.57|29.25|27.82|28.12|26.39|26.75|27.37|27.01|26.5|27.25|23.04|23|23.07|22.71|22.81|22.61|22.2|22.45|22.37|23.09|22.49|22.7|22.11|22.77|22.98|23.18|22.31|21.2|20.79|20.95|19.49|19.29|18.34|19.45|19.51
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||4.54|4.717|4.54|4.4|4.42|4.38|4.59|4.85|4.98|5.05|5.19|5.22|5.28|5.31|6.175|6.34|8.3|7.96|7.62|7.76|7.39|8.16|8.28|8.15|8.68|8.02|7.9|8.06|8.01|7.68|7.4|7.34|7.2|6.85|7.05|6.82|6.95|6.3|5.95||6.05|5.74|5.61|5.44|5.77|5.8|6.06|5.6|5.4||4.97|5.25|6.12|5.91|6.21|6.24|6.68|6.03|6.1|5.14|5.27|5.11|5|5||5.13|5.07|4.63|4.62|4.64|4.78|4.18|4.34|4.75|4.59|4.83|5.28|5.5|6.56|5.95|5.91|5.97|6.38|5.84|6.05|6.1|6.12|6|6.04|6.23|6.28|6.36|6.74|6.58|6.1||6.31|6.32|6.59|6.38|6.73|7.1|7|7.3|7.5|7.74|8.03|8|8.03|8.4|8.4|8.59|8.75|8.38|8.19|8.86|8.54|8.5|7.98|7.53|7.84|8.1|8.17|7.21|7.45|7.3|7.15|7.12|7.12|7.6|7.74|7.9|7.78|8.25||8.55|8.75|8.92|8.65|8.06|8.6|8.63|8.68|8.65|8.65|8.77|8.75|8.65|9.35|9.83|8.9|8.71|9.1|8.75|8.84|8.12|8.39|8.63|9.05||9.09|9.19|9.6|9.8|10.3|10.6|10.42|10.49|11.06|11.06|11.63|10.99|11.09|10.95|11.05||11.02|11.57|11.48|11.13|11.12|9.89|9|9.17|9.29|10.75|10.7|10.67|9.69|8.97|9.36|10.09|9.73|10.28|10.68|11.02||11.81|12.45|12.32|12.1|12.25|12.33|12.52|12.68|12.87|14.02|13.2|12.22|12.65|12.64|11.85|12|11.84|12.11|11.62|11.95|11.8|12.01|12.13|12.3|12.4|12.55|12.8|12.58|12.63|12.86|12.71|12.39|12.46|12.67|12.94|13.02|13.12|13.39|14.08|13.6|13.74|14.07|14.12|13.65|14|14.32|14.34|13.6|14.44|13.82|13.87|13|13.13|13.3
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||3410|3410|3410|3350|3150|3250|3250||3150|3160|3190|3150|3140|3130|3080|3130|3190|3310|3180|3350|3250|3280|3280|3160|3100|3030|3020|3020|2950|2790|2760|2930|2930|2920|2830|2830|2770|2770|2880|2770|2720|2860|2870|2950|2960|2970|2940|3030|3030|2930|2920|3060|3040|3260|3190|3430|3600|3630|3650|3460|3520|3330||3270|3060|3160||3100|3200|3150|3310|3110|3190|3220||3210|3150|3150|3090|3160|||||||3340|3170|3160|3210|3210|3270|3230|3270|3290||3310|3350|3140|3140|3160|3050|3070|3000|2810|2810|2690|2680|2770|2860|2820|2880|2800|2800|2720|2720|2740|2820|2710|2790|3000|2980|3080|3120|3240|3040||2610|2580||2450|2480|2320|2230|2220|2240|2220|2240|2290|2230|2170|2160|2210|2200|2200|2180|2220|2210||2240|2280|2310|2210|2210|2270|2310|2310|2230|2220|2260|2270|2280|2310|2340|2400|2430|2300|2240|2300|2370||2250|2310|2300|2180|2220|2150|2150|2120|2050|2050|2040|2020|1920|1920|1920|1935|1925|1905|1910|1815|1810|1755|1700|1690|1655|1745|1695|1705|1640|1645|1625|1640|1615|1610|1685|1685|1690|1705|1695|1645|1675|1675|1645|1685|1680|1630|1730|1765|1745|1735|1755||1855|1875|1860|1855|1860|1885|1915|1815|1735|1865|1830|1860|1780|1760|1720|1740|1510|1500|1415|1400|1345|1320|1335|1390|1390|1385|1340|1350
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||2.46|2.58|2.51|2.38|2.4|2.53|2.87|2.94|3.37|3.11|3.23|2.99|2.8|2.75|2.85|2.72|2.61|2.7|2.58|2.5|2.47|2.45|2.43|2.24|2.32|2|2.16|2.15|2.07|2.02|1.97|1.86|1.84|1.8|1.69|1.7|1.66|1.47|1.36||1.2|1.23|1.31|1.45|1.37|1.5|1.44|1.3|1.31||1.43|1.47|1.59|1.54|1.5|1.51|1.64|1.85|1.66|1.6|1.55|1.68|1.56|1.42||1.38|1.16|1.14|1.12|1.21|1.27|1.32|1.27|1.42|1.5|1.64|1.42|1.36|1.49|1.49|1.62|1.58|1.76|1.68|1.82|1.68|1.75|1.61|1.71|2.05|1.78|1.8|1.81|2.01|1.64||1.76|2.11|2.09|2.23|2.415|2.48|2.75|2.79|3.03|2.89|2.89|3.02|3.08|2.88|3.06|3.2|3.4|3.6|3.3|3.43|3.68|3.38|3.29|3.17|3.13|3.33|3.5|3.37|3.21|3.23|3.44|3.62|3.8|3.83|3.96|3.84|3.63|3.74||3.93|4.03|4.06|4.13|3.93|4.06|4.31|4.43|4.15|4.27|4.43|4.27|4.97|5.11|5.2|4.77|4.65|4.97|4.87|5.03|4.86|5.19|5.16|5.05||5.49|5.63|5.67|5.67|5.59|5.69|5.7|5.69|6.39|7.02|6.69|6.79|6.53|7.1|7.16||7.61|7.31|7.41|7.04|7.16|7.14|8.12|7.79|8.27|8.15|8.33|8.9|8.77|8.26|7.62|8.64|8.54|9.06|9.49|9.05||8.84|8.135|9.29|8.57|9.29|9.51|9.67|9.92|10.26|10.64|10.21|11.18|11.08|11.04|10.5|11.43|11.28|11.17|10.6|10.4|10.28|10|9.95|10.45|10.99|10.85|11|12.62|12.85|12.46|11.66|11.17|11.18|11.09|11.67|11.68|13.73|13.73|14.19|13.17|12.75|12.81|13.23|13.4|13.8|13.38|13.36|13.42|13.87|13.75|13.33|12.68|13.19|12.78
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE||9.01|9.68|9.56|9.9|10.4|11.38|11.64|11.28|12.27|11.84|12.21|14.18|14.75|11.35|11.04|10.84|10.7|11.25|10.17|9.75|9.24|9.42|9.32|9.32|9.38|9.11|9.85|10|9.71|9.17|8.95|8.8|8.54|8.36|7.79|7.93|7.79|7.46|7.64||7.3|7.41|7.18|7.36|7.69|7.79|7.94|7.1|6.53||6.16|5.82|5.91|6.27|7.69|8.76|7.31|7.12|6.71|6.61|6.45|6.42|6.23|6.64||6.74|6.22|5.87|5.8|5.99|6.27|6.39|7.28|6.36|5.12|5.48|5.21|7.14|7.92|8.36|9.59|9.87|9.25|9.13|9.03|8.71|8.81|8.47|8.49|8.22|8.04|7.91|8.17|7.55|7.22||7.2|7.5|7.9|8.22|9.42|10.17|11.08|11.62|12.7|11.49|7.99|8.4|8.89|9.05|9.01|8.85|8.99|9.35|9.23|9.47|9.28|9.24|9.08|8.15|8.97|9.76|10.04|9.24|8.54|8.81|9.27|10.23|9.31|9.7|9.48|9.41|8.78|9.17||9.6|9.94|10.68|10.92|10.46|10.59|10.99|11.14|10.73|10.49|10.19|9.48|9.94|10.19|10.17|9.46|9.26|9.81|10.79|10.72|10.7|12.07|12.31|12.86||13.54|13.17|13.94|13.96|13.23|13.81|13.56|13.97|14.35|14.74|13.84|13.99|13.4|13.36|13.92||14.46|14.86|15.08|14.06|13.48|12.81|12.84|12.78|13.78|14.32|14.05|14.12|13.85|13.7|13.27|13.35|13.51|13.15|13.85|14.52||14.79|14.28|14.28|15.31|15.28|15.95|15.5|16.81|17.52|18.22|18.71|17.92|19.95|19.475|19.67|21.15|19.86|19.86|19.55|19.6|19.83|20.44|21.2|21.92|22.12|22.46|21.67|21.66|21.3|21.15|20.64|20.71|20.52|21.33|21.82|22|21.84|22.42|23.31|22.87|22.43|23.79|24.08|23.54|24|22.96|22.52|23.84|25.77|25|24.13|23.75|23.96|23.5
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||7.47|7.88|7.57|7.45|7.02|7.29|7.67|7.61|7.93|7.84|8.7|8.72|8.36|8.26|8.72|8.59|8.41|8.12|8|8.05|8.07|7.96|8.12|8|7.91|8.01|8.26|8.22|8.35|8.09|8.06|7.89|8.33|8.56|8.27|9.03|8.87|9.17|9.32||9.22|9.32|9.07|8.86|10.12|9.15|8.65|9|8.94||8.8|8.65|8.8|8.7|8.62|8.14|8.55|8.82|9.07|7.98|8.01|7.06|6.83|6.89||6.95|6.62|6.03|6.26|6.38|6.56|6.22|6.42|6.91|6.78|6.46|6.23|5.83|6.17|5.94|6.76|7.01|7.5|7.14|7.4|6.34|6.2|6.01|6.02|6.05|6.11|6.13|6.39|6.62|6.58||7.33|7.75|7.31|7.31|7.06|6.92|6.86|6.69|6.97|6.72|6.37|6.76|7.295|7.47|7.73|7.52|8.02|7.97|7.57|7.17|7.03|6.63|6.06|5.86|6.45|6.38|6.35|6.13|5.95|6.08|6.55|6.77|6.58|7.22|6.47|6.42|6.44|7.15||7.53|7.49|7.94|8.42|8.1|8.31|8.28|8.71|8.17|7.99|7.83|7.81|8.07|8.69|8.7|7.94|8.96|9.85|9.45|9.04|8.52|8.55|8.2|8.13||8.05|7.68|7.54|7.7|7.73|7.04|7.31|7.55|8.11|8.85|8.63|8.63|8.53|8.98|9.45||9.93|9.81|9.56|9.41|9.07|8.99|8.98|8.5|9.23|9.73|9.35|9.43|9.33|8.64|8.82|8.89|8.33|9.24|9.32|9.6||9.32|9.37|9.45|10.83|10.58|11.3|10.8|10.96|11.51|11.77|11.53|12.14|11.29|11.57|11.33|10.98|10.63|11.17|10.69|10.4|10.07|10.15|10.08|9.94|10.34|10.19|9.6|9.51|9.9|10.2|10.51|10.135|10.59|9.42|9.96|9.81|10.12|10.83|11.73|12.18|12.95|14.16|13.25|13.03|13.45|13.4|13.43|12.75|14.44|14.19|15.25|16.01|15.24|16.11
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||296.7|306|310|309.15|309.24|314.75|316.26|311.1|313.63|309.8|295.67|291.97|289.75|288.55|288.27|296.1|301.6|300|295.55|284.9|290.01|289.08|288.51|294.74|297.26|300.34|312.68|313|318.22|319.26|313.8|295.95|288.02|288.99|293.99|295.38|288.14|276.99|279.02||283.98|283.77|285|279.68|277.3|281.95|276|275.41|284.25||276|280.99|286.3|285.7|284.27|281.59|309.8|316.85|316.02|318.98|324.64|323.75|317.9|322.8||325.45|311.71|304.25|304.9|305.43|301.91|298.05|304.54|313|311.01|315.17|315.57|305.55|308.45|300.35|314.87|316.6|321.6|321.2|316|323.07|329.05|325.25|330.62|340.84|341|341.1|344.52|345.7|343.55||341.87|340.98|340.25|343.27|342.58|336.77|333.25|331.22|340.31|347.95|343.2|349.09|350.1|349.03|349.5|346.6|343.5|350.4|344.28|346.5|348.69|343.11|341|341.07|347.54|348|354.46|350.01|355.35|363.52|360.5|363.91|352.4|359.84|359.5|346.5|352.5|357.09||365.7|367.31|375.45|364.25|360.01|362.05|364.22|368.98|365|364.01|372|367.85|370.3|384|387.83|372|363.01|362.7|370.6|378.73|376.59|373|372.25|385||409.48|403.29|413.25|416.77|412.98|415.11|417.6|415|431.05|424|419.88|415.95|413.98|404|395.47||391.54|393.24|393.47|385|389.7|396.06|393.51|390|388.5|392.05|392|392.37|396.36|387.76|387.01|389.7|386.62|390.6|395.3|400.65||401.26|391.74|395|396.31|396.18|399|383.52|391.65|380|377.85|374|374.38|378.77|378.5|364|359.79|360|359.58|361.24|353.73|348.01|343.33|348.75|344.34|345|349.22|353.99|355.53|358.01|363.78|357.4|356.75|355.15|356.6|357.7|352|351.5|351.4|344.14|336.7|341.26|337.93|345.16|345.28|338.04|338.8|333.6|333.02|337.22|337.6|332|323.44|317.98|310.51
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||8.57|9.16|8.87|8.57|7.97|8.21|8.98|8.6|9.03|8.89|9.69|9.88|9.55|8.05|7.86|7.86|7.6|7.89|7.89|7.76|7.89|7.63|7.45|7.04|7.15|7.01|6.99|7.15|7.28|7.07|7.18|6.72|7.23|7.08|7.06|7.28|7.62|6.89|6.84||7.28|7.37|7.44|7.87|8.32|8.02|7.11|8.54|9.33||9.23|9.96|10.59|10.75|10.43|11.26|11.36|12.14|12.67|12.33|12.37|12.54|11.8|11.8||12.37|11.76|11.65|11.87|12.49|11.67|12.12|11.54|13.79|13.26|12.79|11.85|12.49|12.41|12.16|13.77|14.57|15.46|15.29|16.25|16.87|19.33|19.7|19.46|20.15|20.7|21.96|24.84|25.91|27.55||27.41|26.14|24.76|24.78|26.66|27.34|27.19|26.52|26.62|26.84|26.31|26.71|26.32|27.8|28.34|28.82|29.18|27.13|27.09|24.38|24.17|22.4|22.59|22.76|23.95|26.21|25.39|25.77|28.36|29.49|28.45|26.99|26.35|23.62|22.98|20.68|21.4|21.06||21.33|21.19|21.29|20.35|19.09|18.64|18.25|18.45|18.01|16.1|16.28|15.82|15.63|15.84|15.34|15.63|15.51|16.48|17.14|16.6|15.9|17|17.13|17.34||16.88|16.77|17.05|17.4|17.15|17.54|17|16.57|16.6|16.64|16.56|16.45|16.6|16.64|16.85||16.77|16.84|15.43|14.08|14.04|13.42|13.29|13.23|13.53|13.67|13.67|13.69|13.3|13.41|13.2|13.17|12.87|13.23|14.02|13.95||14.55|14.45|14.21|13.89|14.26|14.21|14.33|15.34|16|15.45|13.6|14.09|13.82|13.14|13.02|13.55|13.19|13.28|13.21|14.39|14.18|15.11|15.73|15.63|15.43|16.05|16.2|17.41|17.25|16.11|15.83|15.87|16.28|14.35|14.36|14.36|14.62|14.02|14.02|13.45|13.3|14.28|14.18|13.69|14.05|13.55|12.18|12.52|13.03|13.05|13.56|12.72|13|12.83
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||11.42|11.6|11.58|11|14.69|15.76|16.04|16.49|16.34|16.76|18.01|16.94|17|16.49|16.33|16.65|15.995|15.21|15.16|14.2|14.63|15.3|15.26|14.7|14.58|14.32|15.11|15.39|14.96|14.69|15.35|14.48|15.1|14.8|14.81|15.51|15|14.54|14.6||13.98|13.6|12.97|13.04|13.92|13.21|13.17|13.47|13.81||11.96|11.65|12.29|12.65|12.3|13.7|14.64|15.03|14.99|13.7|12.75|11.91|12.2|12.9||13.05|12.1|11.94|11.87|11.84|13.52|11.45|11.6|12.22|11.27|10.25|9.13|8.48|9.84|10.05|11|11.54|12.39|12.04|12.14|11.59|12.25|11.6|11.84|12.92|12.67|12.78|13.29|13.37|13.28||14.58|15.2|14.76|14.79|15.81|16.84|16.53|16.18|16.39|15.88|15.23|14.71|14.98|14.21|15.09|15.49|15.27|14.18|13.47|14.17|12.97|11.78|11.21|10.71|10.73|9.68|9.5|8.87|9|9|8.89|10|10.21|9.61|9.79|9.75|9.74|10.3||10.52|11.03|11.95|12.5|12.54|12.96|13.18|13.61|13.5|13.47|13.62|13.54|14.08|15.08|15.38|14.03|13.84|14.87|15.19|15.4|15.2|15.26|15.96|16.61||17.61|16.66|17.61|19.11|18.27|18.05|18.81|20.05|22.1|20.72|22.87|22.24|21.71|20.26|21.18||21.2|21.86|20.13|19.44|19.09|17.93|17.58|17.71|18.58|11.99|11.5|11.54|10.85|10.79|11.04|11.27|11.02|11.57|12.38|13.61||14.21|12.45|12.1|13.68|13.66|13.37|13.55|13.63|14.63|13.84|13.83|13.44|13.45|13.81|13.55|13.5|13.5|12.54|12.69|12.4|12.56|12.7|12.45|12.7|12.39|12.6|12.31|11.79|12.38|12.3|12.09|12.35|12.63|13.19|13.59|13.27|13.62|13.56|14.28|13.93|13.49|14.03|14.66|14.2|15.02|14.34|14.17|13.5|13.23|13.07|12.72|12.41|12.56|13.92
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||100.89|97.68|88.5|82.98|80.25|79.05|80.57|78.01|76.9|74.6|76.94|75.3|85.45|79.6|78.2|80.85|85.24|90.15|94.89|98.25|86.79|83.94|85.95|82.74|78.31|74.52|75|81.64|74.83|67.22|63.03|57.7|59.68|60.03|60.15|62.37|59.77|59.98|61.9||65.14|66.05|63.17|70.4|70.4|62.09|56.42|57.58|56.21||56.5|54.5|56.46|52.82|56.1|60.66|64.7|63.73|64.81|62.5|64.7|70.39|70.88|70.61||69.93|68.14|69.5|67.69|70.87|69.35|69.55|71.88|72.96|72.29|70.32|71.71|73.61|77.27|70|70.08|74.52|73.8|71.19|71.78|65.47|60.49|57.52|59.86|62.95|61.7|76.35|88.8|88.53|87.12||86.2|83.49|81|76.7|74.94|69.5|68.8|68.35|69.44|67.35|67|67|67.6|67.53|67.15|67.15|68.69|68.4|69.1|69|70.04|63.7|61.05|60|61.53|60.6|60.87|56.3|59.91|61.46|59.97|60.55|54.72|59.01|62.85|60.31|57.51|56.66||59.03|58.8|60.2|59.75|58.35|57.74|57.86|60.38|60.57|58.95|58.63|59.89|59.59|59.04|58.98|54.65|52.51|56.98|56.62|55.65|56.35|55.97|55.68|53.62||50.85|50.83|49.6|48.77|49.25|48.56|50.32|49.26|47.85|47.6|46.82|47.04|47.22|47.8|47.73||47.55|47.35|46.74|45.28|45.56|44.66|45.82|44.4|42.25|41.52|41.85|43.5|43.44|43.89|43.17|41.97|40.5|40.5|41.29|41.8||43.6|44.56|44.45|43.4|43.5|43.1|46.52|45.09|41.65|40.2|40.2|43.91|41.75|39.5|34.11|34.45|33.99|34.54|34.45|32.14|31.96|32.09|32.26|32.51|31.22|32|32.04|33.82|32.4|32.2|32.65|31.78|32.23|31.54|31.55|31.8|31.75|34.19|34.58|34.26|34.75|34.54|34.4|34.5|34.27|33.4|31.85|31.52|31.1|32.18|33.4|34.35|34.44|34.27
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||12.81|13.42|13.33|13.18|12.93|13.16|13.21|13.1|13.64|14.16|13.68|13.27|13.93|14.05|14.43|14.81|14.53|14.09|14.13|13.3|13.51|13.71|14|14.39|14.52|14.55|15.29|15.26|15.42|14.7|14.72|13.9|13.51|13.69|13.41|14.24|13.74|13.43|13.37||12.93|12.82|12.4|12.45|12.95|13.39|13.32|12.73|12.6||12.2|11.2|11.91|12.03|12.04|12.08|12.98|13.55|13.14|12.28|11.55|11.63|11.34|10.69||11.48|10.56|11.07|10.59|11.21|11.34|10.8|11.37|12.05|10.88|10.62|9|7.31|8.59|8.82|10.31|10.41|11.01|10.69|10.53|9.81|10.44|10.2|10.3|11.11|10.66|10.57|11.08|11.08|10.78||11.2|11.59|11.2|11.08|11.75|12.12|12.97|12.14|12.04|10.99|10.47|11.11|11.44|11.2|11.48|12.22|12.05|12.62|12.82|13.33|12.81|12.25|12.74|12.62|13.95|14.45|14.54|13.35|13.27|12.93|13.57|14.35|13.99|14.34|14.5|14.54|13.39|14.23||14.27|14.45|14.72|14.78|13.62|13.6|14.14|14.35|13.76|14.06|13.2|12.8|13.21|13.97|13.48|12.84|12.35|12.89|13.44|13.58|12.36|12.52|12.84|12.82||13.69|13.34|13.71|14.63|14.67|14.69|15.44|15.63|16.75|16.49|15.43|15.7|15.53|15.87|16.51||16.7|16.76|16.53|15.91|15.66|15.36|15.93|15.59|16.13|16.82|16.76|17.43|17.46|16.89|16.21|17.19|16.56|18|17.58|18.22||19.15|19|18.51|19.47|19.27|19.68|20.56|20.96|21.17|22.14|22.49|22.5|23.55|23.15|22.72|22.76|22.26|22.19|22.22|22.53|22.17|21.74|21.85|22.21|23.42|21.89|21.51|21.12|25|23.61|23.16|22.99|23.3|23.82|24.41|24.08|23.66|22.94|24.75|22.57|22.63|22.82|23.88|23.05|23.67|22.56|23.45|24.4|26.42|28.8|29|28.69|28.89|28.75
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||1.4|1.47|1.48|1.47|1.49|1.56|1.69|1.81|1.96|2.06|1.76|1.74|1.7|1.68|2.04|1.89|1.77|1.75|1.7|1.5|1.45|1.37|1.34|1.33|1.37|1.47|1.46|1.54|1.52|1.47|1.51|1.57|1.63|1.6|1.67|1.75|1.82|1.69|1.74||1.59|1.6|1.61|1.75|1.8|1.75|1.99|1.8|1.75||1.82|1.82|1.86|1.81|1.74|1.78|1.93|2.07|1.93|1.94|1.97|1.99|1.74|1.89||2.03|2.02|1.68|1.95|2.6|1.95|2.05|2.19|2.1|2.17|2.22|2.12|2.065|2.46|2.535|2.95|3.01|3.13|3.08|2.84|2.65|2.6|2.58|2.55|2.8|2.8|2.9|3.06|3.24|3.33||3.45|3.48|3.57|3.86|3.8|3.93|3.8|3.71|3.99|3.77|3.59|3.78|3.96|3.58|3.52|3.76|3.92|3.9|3.67|3.79|3.73|3.57|3.35|3.27|3.4|3.63|3.69|3.41|3.4|3.49|3.65|3.63|3.67|3.68|3.84|3.82|3.46|3.46||3.62|3.36|3.51|3.54|3.51|3.93|3.96|3.66|3.45|3.46|3.3|3.27|3.4|3.34|3.27|3.18|2.8|3.03|3.09|2.98|2.84|2.98|3.05|3.02||3.13|3.28|3.25|3.25|3.18|3.18|3.26|3.26|3.46|3.72|3.92|3.75|3.72|3.63|3.75||3.8|3.7|3.76|3.78|3.83|3.79|3.97|3.86|3.95|4.24|4.17|4.48|4.38|4.25|4.29|4.41|4.41|4.61|4.51|4.69||4.51|4.36|4.31|4.49|4.53|4.74|4.86|4.76|4.92|4.7|4.65|4.63|4.82|4.88|5.03|5.14|5.01|5.15|5.15|5.05|4.99|5.07|5.14|5.21|5.22|5.35|5.41|5.29|5.34|5.19|5.36|5.35|5.34|5.37|5.47|5.53|5.64|5.86|6.13|6.59|6.38|6.42|6.64|6.6|6.84|6.61|6.57|6.51|6.94|6.78|6.63|6.85|6.87|6.8
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||3|3|3.04|2.96|2.9|2.87|2.96|2.95|3|3|3|2.97|2.97|2.89|2.91|2.88|2.71|2.82|2.89|2.94|2.98|2.87|2.99|2.96|2.97|2.85|2.9|2.97|2.74|2.78|2.79|2.64|2.74|2.65|2.63|2.69|2.79|2.75|2.64||2.77|2.75|2.77|2.78|3.02|3.02|2.95|2.75|2.68||2.59|2.61|2.77|2.66|2.65|2.89|2.94|2.99|3|3.07|2.96|2.98|2.9|2.77||3.05|2.95|2.88|2.89|2.83|2.79|2.79|2.85|2.93|2.76|2.73|2.62|2.63|2.73|2.64|2.9|3.04|3.15|3.02|3.11|3.15|3.22|3.27|3.2|3.41|3.47|3.53|3.71|3.6|3.52||3.49|3.65|3.52|3.44|3.69|3.89|3.89|3.95|3.89|3.95|4.19|3.74|3.49|3.51|3.4|3.35|3.41|3.45|3.45|3.29|3.29|3.3|3.5|3.62|3.61|3.6|3.76|3.99|2.86|2.62|2.55|2.61|2.61|2.72|2.65|2.56|2.48|2.48||2.52|2.54|2.63|2.65|2.53|2.51|2.54|2.54|2.65|2.62|2.56|2.5|2.64|2.65|2.55|2.47|2.5|2.68|2.83|2.71|2.48|2.5|2.53|2.46||2.59|2.53|2.51|2.78|2.66|2.66|2.57|2.58|2.7|2.73|2.5|2.59|2.66|2.75|2.79||2.84|2.82|2.97|2.59|2.67|2.69|2.71|2.71|2.74|2.75|2.78|2.85|3.02|2.96|2.87|3.02|2.85|3.01|2.96|2.95||3.1|3.1|3.05|3.06|3.13|3.2|3.07|3.12|3.12|3.11|3.07|3.21|3.08|3.27|3.32|3.34|3.22|3.31|3.35|3.19|3.08|3.15|3.2|3.22|3.13|3.21|3.2|3.3|3.39|3.37|3.42|3.44|3.36|3.22|3.22|3.13|3.17|3.08|3.22|3.05|3.08|3.11|3.24|3.28|3.29|3.26|3.32|3.17|3.42|3.44|3.38|3.25|3.3|3.32
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||4.89|4.92|4.93|5.04|4.81|4.93|5.11|5.07|5.26|5.39|5.4|4.98|4.8|4.8|4.94|5|5.04|4.92|4.77|4.87|4.61|4.74|5|4.88|4.53|4.76|5.2|5.13|5.05|5.08|5.33|5.18|5.4|5.12|5.17|5.52|5.17|5.1|5.02||4.81|4.97|5.2|5.57|5.96|6|5.88|5.27|4.53||4.72|4.28|4.36|4.26|4.97|5.53|5.64|5.29|5.39|4.39|4.54|4.33|4.04|4.21||4.22|3.89|3.92|4.15|4.39|4.49|4.27|4.22|4.29|4.01|4.22|4.4|4.43|4.66|4.64|5.07|5.33|5.52|5.72|5.9|5.73|5.88|5.58|5.6|5.64|5.62|5.98|6.04|5.76|5.75||5.85|5.38|5.12|5.5|5.96|6.28|5.81|5.99|6.44|6.32|6.04|6.2|6.43|6.37|6.78|7.46|7.53|8.1|7.63|8.4|8.37|7.85|7.66|7.7|8.51|8.52|8.65|8.02|7.93|7.74|7.8|8.39|8.84|9.03|8.61|8.61|7.82|8.74||9.34|8.83|9.36|9.13|8.24|8.6|9.25|8.98|8.21|8.21|7.93|7.39|8.01|8.63|8.25|7.75|7.61|7.9|8.32|8.19|8.4|8.46|8.54|8.77||9.12|8.62|9.7|10.58|10.49|10.58|10.85|11.34|12.22|12.23|11.62|11.89|11.77|11.62|12.85||13.16|12.58|12.05|12.23|13.33|12.13|12.44|12.34|13.38|13.35|13.46|13.97|13.7|13.1|12.63|12.97|11.32|11.54|11.52|12||12.48|12.14|12.47|13.58|14.04|15.29|17.31|17.98|17.75|16.76|16.03|17.09|18.02|17.94|18|17.77|16.4|16.41|15.73|15.32|15.66|16.25|15.92|16.68|15.86|15.85|15.98|14.76|15.46|15.36|14.66|14.53|14.1|14.19|15.8|14.75|14.82|15|15.44|15.68|15.29|15.59|15.09|13.58|13.78|14.22|14.29|14.07|15.36|14.69|15.56|15.65|16.24|15.46
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||1.99|2.1|2.09|1.86|2.1|2.23|2.18|2.39|2.44|2.59|2.46|2.45|2.6|2.56|2.51|2.36|1.88|1.65|1.55|1.53|1.59|1.57|1.58|1.58|1.56|1.65|1.69|1.68|1.66|1.63|1.71|1.64|1.77|1.74|1.61|1.58|1.53|1.38|1.35||1.33|1.31|1.24|1.3|1.34|1.33|1.4|1.26|1.26||1.24|1.34|1.15|1.05|1.12|1.14|1.23|1.25|1.17|0.9984|0.8825|0.8207|0.8421|0.8822||0.7674|0.7016|0.7063|0.6906|0.7494|0.7958|0.7744|0.7552|0.8414|0.7703|0.73|0.6937|0.6743|0.796|0.777|0.8603|0.81|0.801|0.77|0.8|0.7663|0.786|0.758|0.814|0.8928|0.8283|0.849|0.9429|0.8996|0.8862||1.03|1.02|1.06|1.09|1.19|1.34|1.3|1.32|1.37|1.31|1.23|1.26|1.35|1.29|1.38|1.43|1.49|1.59|1.46|1.6|1.56|1.5|1.46|1.47|1.65|1.75|1.75|1.58|1.55|1.61|1.73|1.81|1.84|1.85|1.91|1.86|1.785|1.93||1.97|2.01|2.15|2.18|2.1|2.15|2.2|2.34|2.25|2.28|2.26|2.24|2.35|2.56|2.5|2.36|2.24|2.37|2.37|2.4|2.39|2.5|2.53|2.56||2.77|2.77|2.8|2.86|2.84|2.91|2.91|3.02|3.15|3.31|3.26|3.34|3.31|3.36|3.44||3.57|3.33|3.32|3.27|3.1|3.12|3.18|3.15|3.09|3.01|3.03|3.18|3.18|2.96|2.89|3.04|2.92|3|2.95|2.9||3.18|3.18|3.14|3.21|3.31|3.44|3.54|3.59|3.64|3.7|3.72|3.85|3.96|3.94|3.96|4.17|3.97|3.75|3.59|3.7|3.6|3.75|3.58|3.95|3.95|3.89|4.08|4.13|4.27|4.34|4.43|4.34|4.29|4.28|4.26|4.19|4.33|4.23|4.18|4.16|4.12|4.33|4.44|4.32|4.4|4.48|4.27|4.17|4.45|4.17|4.27|4.01|4.33|4.41
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||7.93|8.02|8.04|7.86|7.81|8.19|8.11|7.89|8.32|8.4|8.16|7.92|8.02|8.03|8.45|8.5|8.4|8.74|10.21||10.04|10.16|9.96|9.92|10.05|10.16|10.02|9.98|9.8|9.54|9.35|9.31|9.08|8.93|8.7|8.46|8.24|7.7|7.24|6.94||6.96|7.07|7.17|7.45|7.41|7.2|7.09|6.93|7.12|7.08|6.79|6.84|7.04|7.35|6.92|7.14|7.2|7.09|6.91|7.25|7.18|6.92|7.26|7.39|7.38|7.31|7.13|7||7.13|6.96|7.1|7.29|6.95|6.65|6.57|6.51|7.3|6.86|6.75|7.02|7.18|6.56|6.51|6.35|6.51|6.44|6.45|6.52|6.56|6.6|6.7|6.92|6.8||6.81|6.96|6.73|6.56|6.54|6.59|6.52|6.3|6.25|6.17|6.29|6.23|6.28|6.35|6.28|6.32|6.29|6.3|6.29|6.5|6.19|6.31|5.84|6|5.65|5.71|5.63|5.46|4.58|4.7|4.87|4.96|4.97|4.89|5.08|4.93|4.86|4.94||5.14|5.21|5.23|5.29|5.36|5.63|5.76|5.86|5.94|5.81|5.79|5.76|5.91|5.99|5.92|5.68|5.59|5.86|5.94|5.96|5.85|5.83|5.99|6.35|6.57|6.56|6.58|6.62|6.86|7.05|6.95|6.9|7.04|7.04||6.6|7.06|6.97|||7.01|7.14|7.13|7.25|7.01|7.14|7.02|6.99|7.03|6.98|6.93|7.12|7.08|7.03|7.03|6.7|6.68|6.37|6.44|6.56|6.7|6.74|6.83|6.79|6.87|6.89|7.04|6.99|7.11|7.18|7.15|7.25|7.25|7.55|7.59|7.57|7.13|7.2|7.03|7.2|7.1|7.09|6.91|7.19|7.31|7.16|7.21|7.02|7.02|7.02|7.16|7.17|7.04|6.87||6.88|6.94|6.81|6.94|6.99|7.08|7.04|7.21|7.22|7.56|7.57|7.73|7.55|7.56|7.53|7.65|7.61|7.76|7.79|7.82|7.89
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||2.28|2.31|2.32|2.27|2.29|2.28|2.4|2.4|2.48|2.53|2.5|2.47|2.5|2.46|2.5|2.53|2.54|2.46|2.3|2.2|2.31|2.37|2.4|2.37|2.41|2.39|2.58|2.57|2.51|2.45|2.54|2.53|2.57|2.57|2.58|2.85|2.85|2.8|2.88||2.8|2.71|2.7|2.61|2.68|2.84|2.92|2.74|2.72||2.68|2.57|2.55|2.43|2.38|2.52|2.65|2.68|2.7|2.56|2.7|2.64|2.46|2.43||2.48|2.31|2.25|2.19|2.4|2.44|2.34|2.31|2.41|2.26|2.31|2.06|2.06|1.98|2.23|2.53|2.55|2.49|2.42|2.44|2.33|2.43|2.43|2.48|2.63|2.56|2.52|2.59|2.61|2.6||2.75|2.82|2.71|2.77|2.84|2.96|2.99|3.07|3.17|3.08|2.98|2.98|3.01|2.87|2.89|3.02|2.93|3.05|2.88|3.06|3.02|2.98|2.86|2.81|2.91|3.09|3.19|2.88|2.83|2.81|2.95|3.09|3.1|3.2|3.26|3.29|3.05|3.22||3.03|3.02|3.18|3.25|2.99|3.16|3.24|3.41|3.17|3.12|3.02|2.76|2.89|2.92|2.81|2.53|2.42|2.68|2.71|2.69|2.68|2.81|3.01|3.07||3.31|3.22|3.3|3.36|3.52|3.5|3.56|3.53|3.73|3.98|3.89|3.88|3.76|3.82|3.86||4.16|4.16|4.29|4.38|4.28|3.89|4.09|4.14|4.36|4.14|4.31|4.14|3.96|3.71|4.15|4.31|4.61|3.2|3.14|3.13||3.19|3.12|3.11|3.3|3.3|3.29|3.34|3.36|3.47|3.47|3.48|3.5|3.6|3.48|3.88|3.85|3.93|3.92|4.03|4.07|4.07|4.07|4.03|4.03|4.11|4.09|4.15|4.14|4.08|4.15|4.16|4.23|4.2|3.94|4.1|4|4.19|4.13|4.28|4.29|4.27|4.32|4.62|4.62|4.53|4.44|4.37|4.29|4.35|4.31|4.22|4.25|4.25|4.38
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE||13.66|14.54|14.6|14.77|14.75|14.81|14.76|14.9|14.78|15|15.76|13.33|14.82|14.81|14.8|13.18|12.59|11.12|10.07|9.86|10.7|11.67|12.04|11.94|11.76|11.64|12.51|13.11|13.42|12.44|12.81|13.16|13.39|11.87|13.04|13.06|13|12.93|12.98||12.75|12.61|12.62|13|12.57|12.04|11.5|10.71|9.81||9.36|8.23|8.85|8.73|8.38|8.55|8.88|9.12|8.95|7.75|7.64|7.43|7.57|7.94||8.27|8.19|9.05|9.93|11.05|10.33|9.99|9.96|10.43|10.1|9.25|8.63|8|8.4|7.73|7.88|8.64|8.43|7.96|7.99|7.47|7.76|7.81|7.91|8.67|8.26|8.51|8.81|8.96|8.9||9.37|9.75|9.3|9.23|10.03|10.1|10.6|10.76|10.97|11.43|11.26|11.71|13.06|10.37|10.54|11|10.74|10.83|10.06|10.8|10.26|9.47|8.07|8.27|8.73|8.9|9|8.53|7.88|7.73|7.85|8.1|7.88|7.78|8.22|8.55|8.53|9.07||9|9.25|10.6|10.11|9.47|10.03|9.99|10.81|10.23|10.11|9.95|9.44|9.98|11.3|10.98|10.3|10.76|11.65|12.02|12.41|12.56|12.76|12.85|15.25||15.53|14.66|15.09|15.51|15.02|14.86|15.58|16.42|16.83|17.99|17.72|18.16|17.41|18.1|17.89||18.4|16.5|17.36|17.12|17.12|16.66|17.7|16.89|17.25|17.65|18.14|19.52|19.77|18.8|19.51|19.77|18.74|19.98|19.51|19.12||20.47|19.96|20.11|21.17|21.54|21.83|22.12|21.92|22.99|23.38|23.61|24.59|25|25.48|25.01|25.29|25|24.79|23.77|24.23|23.31|23.84|23.4|22.76|23.14|22.28|22.09|21.6|23.19|23.14|21.89|21|20.72|20.94|22.86|22.8|24.96|24.19|24.53|23.02|23.08|24.08|24.87|22.67|23.15|23.44|22.45|21.35|23.69|24.17|23.27|22.54|22.5|23.92
02229|1006461|/equities/tocagen-inc|R2000GROWTH||1.31|1.31|1.32|1.34|1.37|1.34|1.36|1.33|1.31|1.3|1.33|1.29|1.24|1.19|1.23|1.22|1.17|1.17|1.2|1.15|1.24|1.24|1.25|1.24|1.24|1.25|1.29|1.3|1.32|1.32|1.27|1.34|1.31|1.33|1.53|1.53|1.43|1.31|1.33||1.32|1.3|1.3|1.28|1.27|1.3|1.23|1.24|1.22||1.16|1.19|1.22|1.19|1.22|1.21|1.19|1.29|1.3|1.18|1.25|1.26|1.27|1.32||1.29|1.2|1.22|1.15|1.085|1.1|1.17|1.12|1.21|1.075|1.18|1.18|1.105|1.24|1.23|1.25|1.27|1.36|1.28|1.15|1.15|1.23|1.3|1.33|1.31|1.3|1.31|1.4|1.4|1.38||1.42|1.45|1.36|1.35|1.42|1.44|1.44|1.47|1.55|1.51|1.46|1.48|1.52|1.49|1.52|1.57|1.51|1.46|1.39|1.48|1.46|1.43|1.4|1.35|1.36|1.38|1.445|1.3|1.21|1.21|1.25|1.31|1.27|1.26|1.32|1.33|1.27|1.29||1.33|1.34|1.47|1.45|1.41|1.46|1.52|1.57|1.52|1.56|1.57|1.67|1.75|1.72|1.69|1.54|1.32|1.4|1.47|1.46|1.4|1.55|1.53|1.54||1.72|1.66|1.72|1.81|1.75|1.88|1.93|2.02|2.14|2.24|2.14|2.12|2.08|2.13|2.16||2.22|2.265|2.29|2.18|2.25|2.14|2.02|2.13|2.31|2.33|2.37|2.52|2.46|2.24|2.24|2.42|2.4|2.66|2.63|2.74||2.82|2.77|2.66|2.88|2.88|3.18|3.19|3.33|3.36|3.28|3.23|3.35|3.31|3.22|3.23|3.33|3.21|3.09|2.71|2.76|2.65|2.74|2.72|2.65|2.82|2.85|2.71|2.7|2.78|2.87|2.97|2.77|2.76|2.72|2.77|2.74|2.8|2.96|2.97|2.96|3.05|3.11|3.3|3.24|3.39|3.34|3.37|3.36|3.6|3.415|3.49|3.86|4.14|4.11
02230|940837|/equities/myos-corpor|R2000GROWTH||1.14|1.1|1.13|1.02|0.96|1.04|1.06|1.12|1.14|1.22|1.18|1.2|1.145|1.16|1.17|1.14|1.14|1.15|1.17|1.17|1.26|1.25|1.29|1.25|1.32|1.33|1.4|1.36|1.37|1.46|1.34|1.33|1.29|1.31|1.38|1.47|1.48|1.47|1.55||1.59|1.53|1.56|1.64|1.74|1.65|1.77|1.58|1.59||1.57|1.61|1.45|1.4|1.52|1.35|1.4|1.4|1.46|1.38|1.5|1.57|1.54|1.71||1.71|1.58|1.55|1.63|1.7|1.69|1.67|1.65|1.65|1.7|2.09|2.31|2.06|2.1|2.2|1.74|1.69|1.92|1.82|1.85|1.66|1.84|2.14|2.16|2.375|2.71|3.03|2.71|2.73|2.16||2.44|1.44|1.735|2.29|1.96|1.41|0.8575|0.9241|0.962|1|0.9711|1|1.03|1.04|1.08|1.18|1.08|1.09|1.01|1.03|0.9|0.83|0.7931|0.8056|0.9099|0.922|0.9153|0.8763|0.9301|0.9704|1.04|1.11|1.09|1.2|1.14|1.12|1.1|1.11||1.16|1.19|1.23|1.25|1.28|1.3|1.32|1.38|1.35|1.39|1.38|1.38|1.49|1.62|1.44|1.26|1.28|1.34|1.39|1.41|1.39|1.5|1.52|1.46||1.4|1.58|1.27|1.25|1.24|1.28|1.4|1.28|1.38|1.44|1.4|1.36|1.54|1.33|1.5||1.44|1.26|1.25|1.25|1.36|1.38|1.39|1.5|1.62|1.74|1.69|1.7|1.72|1.5|1.49|1.53|1.6|1.73|1.74|1.84||1.92|1.87|1.93|1.98|2|2.17|2.27|2.28|2.33|2.38|2.42|2.59|2.62|2.67|2.67|2.63|2.69|2.75|2.54|2.55|2.55|2.65|2.65|2.58|2.79|2.83|2.84|2.73|2.8|2.86|2.86|2.83|2.81|2.7|2.74|2.71|2.89|2.91|3.08|2.92|2.88|3.02|3.19|3.19|3.3|3.19|3.29|3.19|3.41|3.7|3.27|3.17|3.36|3.4
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||96|100.04|98.58|97.01|96.01|98.06|97.27|96.05|97.77|95.68|95|91.26|90.08|88.34|89.25|89.15|88.93|89.3|88.93|80.27|80.52|78.18|80.08|78.41|78.61|77.62|78.11|77.14|78|76.49|76.4|75.15|76.3|78.68|78.91|80.04|79.81|79.22|79.63||79.25|79.57|81.66|80.04|80.83|80.62|79.97|78.6|73.59||73.19|71.93|76.05|72.42|75.38|81.34|76.05|77.28|77.59|80.07|78.69|77.55|76.92|76.45||76.72|76.4|74.5|71.47|71.75|73.13|71.67|74.7|79.6|75.97|74.09|72.4|71.8|72.23|71.07|73.86|73|72.02|68.93|69.25|68.67|69.88|68.69|69.76|71.48|70.98|71.24|71.39|72.11|70.66||72.9|72.09|68.1|66.77|68|67.03|66.4|65.28|67.12|67.51|66.17|65.9|65.52|65.09|65.06|65.8|66|64.45|63.26|62.54|61.42|58.67|57.35|57.65|58.83|62.31|65.5|64.79|66.17|66.59|68.5|69.66|67|69.14|70.39|69.89|72.03|72.95||73.8|72.84|73.22|74.45|72.18|72.32|72.01|73.23|72.63|70.8|70.01|67.72|70.07|71.28|70.96|67.23|67.7|69.08|69.24|68.58|69.35|70.01|70.94|70.4||74.49|75.9|72.42|72.32|73.1|73.3|73.07|72.61|72.9|70.82|70.26|71.29|71.34|71.76|70.35||68.72|66.37|65.3|64.75|66.87|65.21|67.76|67.595|68.42|69.6|68.52|70.75|68.85|67.73|67.14|69.98|64.63|66.87|70.7|69.32||74.01|72.15|73.5|69.45|66.74|64.83|67.75|68.35|67.99|67.88|67.25|66.01|66.62|65.89|64.96|61.39|62.4|62.37|61.89|62.4|60.52|62.11|62.69|62.7|62.48|63|63.4|64.4|63.82|63.64|63.34|64.04|62.91|64.26|64.39|62.34|63.43|61.89|61.86|61.59|62.7|60.98|62.25|62.21|62.81|63.29|62.7|62.32|63.44|63.74|64.7|64.47|65.55|66.5
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||2.74|2.93|2.81|2.78|2.86|3.13|3.5|3.68|3.44|3.47|3.24|3.58|3.25|3.002|3.182|3.164|3.688|3.414|3.3|3.016|3.08|3.19|2.98|2.92|3.324|3.48|3.848|3.92|3.884|3.812|3.9|4|4.03|4.252|4.15|4.2|4.18|4.31|4.126||3.904|3.928|3.926|4.36|4.786|5|5.256|4.454|4.504||4.568|4.76|5|5.102|5.264|5.842|5.62|6|5.768|5.272|5.746|5.918|5.46|5.896||5.728|5.78|5.822|5.906|6.5|6.708|7.01|7.104|7.6|7.4|6.834|6.242|6.106|6.626|6.758|7.15|7.294|7.734|7.454|7.2|6.9|7.12|6.87|6.93|7.544|7.702|7.94|8.134|8.562|8.356||8.936|9.016|8.962|8.8|9|9.124|9.518|10|10.394|10.6|11.2|11.358|12.5|11.496|14.03|12.114|10.592|10.132|9.788|10.308|9.332|9.04|8.744|8.862|9.98|10.01|10.412|10.296|10.11|9.796|10.016|10.77|10.94|10.796|10.996|10.618|10.412|11.358||11.768|11.914|12.986|12.956|12.604|13.352|13.68|13.818|13.358|13.482|14.404|13.624|14.194|15.8|15.234|12.888|13.13|14.1|14.594|15.462|14.374|15.276|16.598|16.8||18.518|18.144|18.86|20.4|18.056|18.624|18.558|18.52|18.802|20|19.282|18.776|18.146|18.804|19.206||20.4|19.5|20.4|19.582|19.526|21.6|20.8|20.2|22.4|23.4|23.4|24.2|23.8|22.2|21.6|23.2|22.6|24|24.4|25.2||26.4|26.2|25.2|28.6|31.2|34.6|35|40|41.4|35.2|35.4|37.4|36.2|34.4|35.6|36.4|34.8|35.4|34.2|35|34.8|35.8|37.4|37.4|42.4|43.6|44.6|45.2|46.6|48.4|47.8|43.4|44.2|44.6|46|46|47.6|48.4|50|47.4|46.2|49.2|52.2|50.4|52.2|52.4|50.2|51.8|54.6|52.6|52.4|51.2|54.8|60.4
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||3.3|3.35|3.66|3.5|3.43|3.48|3.18|3.26|3.12|2.86|2.77|2.76|2.58|2.52|2.66|2.64|2.7|2.35|2.8|3.33|3.53|3.6|3.59|3.3|3.2|3.26|3.24|3.24|3.09|2.94|2.96|3.01|2.92|2.97|2.86|3.07|3.04|2.83|2.91||2.65|2.65|2.33|2.23|2.24|2.25|2.31|2.3|2.18||2.08|2.03|2.21|2.17|2.18|2.37|2.5|2.3|2.36|2.2|2.22|2.11|2.09|2.07||2.08|2.12|2.03|2.07|1.96|2|2.02|2.11|2.16|2.09|2.14|2.12|2.31|2.4|2.2|2.23|2.16|2.19|2.15|2.4|2.32|2.34|2.22|2.24|2.37|2.31|2.31|2.51|2.49|2.51||2.58|2.76|2.76|2.78|2.89|2.9|2.77|2.88|3.02|3.04|2.94|3.23|3.23|3.3|3.4|3.49|3.57|3.54|3.56|3.42|3.49|3.42|3.53|3.53|4|4.21|4.35|4.29|4.17|4.12|4.43|4.58|4.49|4.82|5.02|4.66|4.61|4.8||4.98|5.11|5.29|5.21|5.05|5.2|5.17|5.62|5.55|5.55|5.73|5.83|5.71|6.27|6.21|6|6.3|6.41|7.23|7.88|7.7|8.01|7.96|8.05||8.98|9.01|8.92|8.66|8.81|8.65|8.82|9.07|8.92|8.86|8.55|8.65|8.65|8.98|9.68||8.95|7.92|6.87|6.88|6.92|7.18|7.58|8.26|6.67|6.69|7|7.39|7.4|6.87|6.07|6.3|6.31|6.88|7.01|7.03||7.72|7.97|8.63|7.99|7.77|8.16|8.15|8.17|8.85|8.41|7.71|8.01|8.5|7.93|7.58|7.17|7.1|7|6.56|6.51|6.52|6.67|6.52|6.69|7.01|7.78|6.89|6.31|6.44|6.67|6.61|6.72|6.44|6.55|6.92|6.32|6.4|6.8|7.21|7.45|7.41|7.93|8.17|8.64|8.11|8.04|7.8|8.1|7.98|7.76|7.65|8.49|9.22|8.66
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||1.15|1.21|1.18|1.17|1.15|1.22|1.28|1.31|1.38|1.4|1.4|1.31|1.37|1.4|1.51|1.4|1.47|1.35|1.3|1.25|1.23|1.23|1.24|1.22|1.23|1.27|1.3|1.28|1.26|1.26|1.24|1.22|1.22|1.24|1.18|1.24|1.2|1.16|1.17||1.14|1.15|1.16|1.21|1.32|1.42|1.35|1.32|1.29||1.21|1.2|1.27|1.26|1.39|1.39|1.56|1.56|1.45|1.37|1.3|1.37|1.23|1.21||1.3|1.24|1.2|1.17|1.23|1.21|1.26|1.27|1.36|1.3|1.35|1.25|1.12|1.24|1.28|1.38|1.5|1.55|1.42|1.47|1.4|1.49|1.49|1.51|1.6|1.55|1.52|1.61|1.69|1.69||1.78|1.8|1.71|1.77|1.81|1.87|1.89|1.93|2.05|2.03|1.99|2.09|2.21|1.94|1.99|2.14|2.15|2.24|2.2|2.33|2.37|2.21|2.03|1.96|2.21|2.45|2.34|2.29|1.97|1.9|1.99|2.16|1.84|1.95|1.82|1.86|1.63|1.81||1.68|1.74|1.85|1.86|1.77|1.72|1.81|1.91|1.87|1.84|1.94|1.86|2.04|2.2|2.14|1.92|1.8|2.03|2.07|2.11|2.01|2.1|2.35|2.46||2.73|2.76|2.88|2.97|2.79|2.97|3.01|3|3.27|3.36|3.31|3.55|3.29|3.45|3.5||3.81|3.47|3.19|3.71|3.85|3.79|4.03|4.05|4|4.18|4.24|4.4|4.3|4.23|3.95|4.25|4.09|4.54|4.44|4.68||4.82|4.95|4.64|4.81|4.7|5.16|5.24|5.22|5.46|5.57|5.3|5.46|5.72|5.34|5.53|5.6|5.56|5.5|5.48|5.56|5.22|5.46|5.54|5.38|5.53|5.57|5.64|5.49|5.49|5.56|5.51|5.48|5.24|5.38|5.54|5.57|5.67|5.71|6.16|6.16|5.98|6.2|6.84|6.19|6.45|6.29|6.16|6.12|6.53|6.22|6.11|6.18|6.36|6.3
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||89.13|91.7|91.4|90.32|91.1|92.78|92.9|93.2|94.52|95.07|95.26|93.31|91.7|90.45|92.19|90.3|89.26|90.54|89.75|91.68|91.34|89.48|89|86|85.92|85.6|86|83.99|84|80.73|82.66|81.98|81.54|82.3|83.33|83.36|84.8|84.37|84.48||84.74|85.9|85.69|87.22|88.98|86.97|84.9|84.46|83.38||83.65|84.6|83.5|82.7|81.49|82.23|83.2|83.4|84.12|84.52|85|86.4|85.08|86.14||84.9|83.24|83.25|83.26|83.85|83.6|83.21|83.18|84.79|84.19|83.89|84|85.05|84.6|83.02|83.45|83.84|84.15|83.7|83.77|84.59|86.16|86.25|86.2|87.29|89|88.6|89.09|87.46|87.65||88.84|86.7|85.76|86.55|86.71|87.5|86.64|87.01|89.5|90.28|89.86|89|90.09|91.6|90.51|91.58|88.48|89.7|88.13|89.22|88.94|87.65|87.05|87.31|87.55|88.39|89.7|86.04|87.47|89.59|88.52|87.74|86.18|90.01|92.87|92.13|90.25|92.5||90.85|93.75|95.4|95.98|94|94.6|94.6|99.66|95.45|93.31|93.76|88.5|90.83|92.51|94.07|94.5|93.52|96.95|98.71|95.79|94.65|93.9|92|92.3||92.1|90.39|92.44|94.65|94.7|91.36|93.64|97.1|99.89|97.11|100|100.4|101.28|101|100.15||97.88|99.58|94|90.22|94.75|98.02|101.62|107.68|111.01|109.29|108.14|108.15|104.1|111.33|112.45|114.7|114.66|111.56|111.26|120.33||124.39|123.05|124.71|115.62|112.32|110.57|110.46|110.69|108.5|105.45|104.11|102.98|102.7|104.15|101.5|101.82|100.1|98.91|96.83|98.26|99.62|99.58|95.17|94.23|91.38|89.4|88.84|89.08|90.02|90.04|90.4|90.85|90.23|91.38|92.39|92.25|91|90.76|93.39|92.84|96.24|96.21|97.16|95.35|95.17|92.7|89.66|87.77|89|89.99|89.66|91.07|90.09|90
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||7.19|7.55|7.45|7.47|7.08|7.12|7.28|6.78|7.15|7.18|7.6|7.81|7.91|7.2|7.39|7.48|6.7|4.71|4.55|4.74|4.82|4.82|4.35|4.09|4.09|4.03|4.19|4.14|3.82|3.38|3.28|3.29|3.35|3.52|3.28|3.34|3.26|3.14|3.2||3.04|2.93|3.01|3.17|3.41|3.44|3.2|3.12|3.1||2.97|2.83|3.39|3.39|3.26|3.54|3.73|3.7|3.99|4.05|3.97|4.09|3.69|3.78||3.8|3.78|3.47|3.31|3.58|3.6|3.63|3.76|4.32|3.42|3.77|3.76|3.56|3.83|3.87|4.24|4.38|4.72|4.6|4.67|4.48|4.58|4.2|4.37|4.73|4.65|4.77|4.87|4.87|4.5||4.63|4.76|4.59|4.64|4.84|5.1|5.21|5.52|6.09|6.31|7.01|7.49|7.93|7.81|7.9|8.15|8.15|8.44|8.05|8.17|8.24|8.08|7.41|7.15|7.5|8.09|8.78|8.08|7.84|8.34|8.45|8.81|8.31|9.01|9.38|9.19|8.95|9.07||9.58|9.92|10.52|10.55|10.08|9.96|10.48|10.98|10.66|10.01|9.82|10.39|11.29|11.04|10.44|9.5|9.53|10.13|10.36|10.68|9.95|10.63|10.65|11.1||11.16|10.98|10.9|10.6|10.93|10.94|11.37|11.42|12.74|12.18|12.59|12.27|13.06|12.79|13.07||12.15|11.83|11.75|11.39|11.37|11.71|12.7|12.7|12.76|13.88|13.59|14.64|13.83|12.43|13.27|13.5|12.16|13.16|13.65|13.54||13.84|13.78|13.98|13.46|13.35|14.11|14.23|12.9|12.83|12.8|12.18|11.08|11.48|10.9|11.16|9.3|9.35|9.14|8.75|8.89|8.29|8.55|8.55|8.46|8.67|8.09|7.72|7.76|7.95|7.15|7.03|7.13|7.34|7.1|6.67|6.25|6.16|5.95|5.85|5.65|5.62|5.92|5.82|5.52|5.77|5.61|5.64|5.54|5.75|5.58|5.48|5.36|5.54|5.49
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|26|27.37|28.07|26.76|27.17|26.92|25.78|25.57|23.02|22.49|21.96|22.18|22.59|22.08|22.92|22.52|22.4|22|21.78|22.6|22.97|22.65|22.54|22.73|23.03|22.44|22.67|22.49|23.27|23.38|23.01|23.14|23.72|23.62|23.87|23.32|23.33|23.27|23.48|23.4|23.69|23.22|23.48|23.76
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||8.88|8.95|8.67|8.67|8.52|8.32|8.7|8.6|8.63|8.32|8.16|7.98|7.71|7.2|7.28|7.49|7.27|6.95|7.19|7.34|7.02|6.44|6.11|6.18|6.36|6|5.96|5.8|5.86|5.45|5.31|5.3|5.3|4.91|5.08|5.3|5.28|4.88|5.05||5.08|5.26|5.14|5.14|5.38|5.18|5.39|5.54|5.75||6.43|6.16|7.02|7.04|7.11|7.59|7.81|7.83|8.03|7.87|7.86|7.99|7.98|8.18||8.96|8.49|8.4|8.25|8.14|8.34|8.43|8.23|8.66|8.25|8.65|8.7|9|10.19|10.81|12.03|12.35|12.32|12.19|11.99|12.1|12.57|12.38|11.81|12.3|12.36|12.47|12.94|12.86|12.54||12.46|12.2|12|11.57|11.68|11.92|12.13|12.51|12.85|12.79|12.04|12.58|12.58|12.66|12.74|12.95|12.96|12.95|12.32|12.21|12.08|11.45|11.7|11.42|11.32|11.29|11.23|10.9|10.84|10.99|11.17|11.42|11.21|11.48|11.36|11.17|11.11|10.89||11.14|11.03|10.77|10.16|10|9.99|10.05|10.07|10|9.87|9.85|9.86|10.13|10.06|9.71|10.47|10.1|9.97|10.04|9.49|7.9|7.84|8.15|8.17||8.5|8.07|8|7.78|7.87|7.96|8.14|8.33|8.73|8.93|8.42|8.41|8.28|8.01|8.18||7.96|8.06|8.19|7.85|8.11|8.39|8.11|7.85|7.91|8.18|8.37|8.71|8.92|8.41|8.52|8.77|8.6|9.17|9.48|9.85||9.99|10.03|9.67|10.08|10.2|10.2|10.41|11.34|11.78|11.13|11.43|12.01|11.97|11.32|10.95|10.87|10.72|10.57|10.19|10.31|9.8|10.14|10.45|9.99|10.05|9.93|9.83|9.54|9.74|9.95|9.92|9.79|9.66|9.95|9.88|9.78|9.76|9.91|10.24|10.17|10.13|10.2|10.4|10.16|10.1|9.55|9.25|9.22|9.98|9.91|9.5|9.23|9.63|9.94
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||25|25.76|26.52|25.17|24.28|24.36|24.48|24.41|24.53|25.73|25|24.75|24.93|27.49|28.35|29.44|26.05|23.3|22.02|23.1|25.1|25.05|25|25|24.46|24.39|24.59|24.25|22.81|21.79|24.13|23.74|24.77|24.25|24.16|23.86|22.81|21.75|21.78||19.98|19.46|18.86|18.42|18.88|18.71|20.57|20.35|20.7||19.95|18.78|18.89|19.12|20.22|21.36|23.04|24.6|24.2|24.29|25.23|23.51|23.78|23.39||24.76|24.58|25.7|25.26|25.23|25.58|24.21|22.95|24.02|24.02|24|22.28|21.7|22.55|22.05|25.26|25.03|23.58|24.01|24.36|23.78|23.77|26.22|26.26|25.75|25.67|25.52|26.13|25.99|26.2||27.5|27.45|26.26|26|27.46|26.55|26.85|24.24|24.07|23.22|22.02|21.95|22.44|21.48|22.71|23.02|23.16|23.57|22.13|22.84|23|21.93|21.65|21.51|21.75|21.91|22.8|21.2|21.34|21.29|20.66|21.15|21.34|23.7|23.65|23.42|23.93|23.5||23.12|22.74|22.75|21.95|21.08|20.98|22.41|22.78|21.47|20.38|19.23|18.71|18.85|18.95|19.05|18.16|17.1|17.61|17.72|17.6|16.9|17.86|18.19|18.36||18.74|17.96|17.53|15.92|15.5|15.56|15.87|15.74|16.6|16.36|15.95|15.71|15.73|15.93|15.68||15.6|15.67|15.69|15.76|15|14.97|14.63|13.9|13.88|14.03|14.3|14.51|14.1|13.25|13.27|13.57|13.76|14.23|13.05|13.41||14.32|13.94|14.04|15.69|15.55|15.46|15.89|15.49|15.88|15.96|15.9|15.83|16.06|16.21|16.24|16.54|16.18|16.23|15.88|15.71|15.67|15.8|15.69|15.21|15.75|15.79|16.48|16.53|17.12|17.04|16.92|16.96|17.23|16.68|17.01|17.43|16.73|17.64|19.35|19.92|18.67|18.75|18.3|18.49|20.18|19.46|19.1|19|18.08|18.33|18.43|17.82|17.93|18.15
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||0.453|0.4472|0.4372|0.424|0.5226|0.5354|0.5455|0.5288|0.5541|0.5677|0.614|0.57|0.559|0.5576|0.5606|0.576|0.5551|0.5274|0.533|0.5485|0.547|0.5539|0.5456|0.5388|0.5401|0.525|0.499|0.5148|0.5101|0.5051|0.52|0.458|0.4664|0.4638|0.4751|0.4505|0.4485|0.4304|0.4161||0.4264|0.4176|0.4374|0.4401|0.4401|0.479|0.5408|0.4848|0.5242||0.5102|0.5102|0.564|0.5797|0.55|0.531|0.5823|0.53|0.63|0.5552|0.5102|0.5487|0.55|0.52||0.5267|0.5384|0.5301|0.5212|0.59|0.59|0.5868|0.6|0.6201|0.59|0.593|0.6001|0.65|0.6939|0.6969|0.67|0.7|0.7499|0.7771|0.7202|0.7044|0.7295|0.705|0.71|0.7213|0.7253|0.7201|0.7439|0.7081|0.7296||0.7456|0.7569|0.7174|0.73|0.7385|0.7254|0.75|0.7422|0.75|0.745|0.7536|0.75|0.7815|0.753|0.7585|0.7675|0.775|0.7859|0.794|0.8|0.8221|0.7998|0.8286|0.81|0.9|0.9193|0.9336|0.863|0.8657|0.8756|0.832|0.9007|0.902|0.8301|0.9031|0.83|0.7801|0.822||0.7713|0.788|0.7957|0.84|0.81|0.8142|0.8011|0.8467|0.8567|0.8123|0.8|0.79|0.805|0.8459|0.7976|0.77|0.8|0.8339|0.8794|0.8814|0.7852|0.8391|0.8108|0.9009||0.9611|0.9668|0.962|0.9836|0.9641|0.9667|0.9783|1|1.01|1.08|1.055|0.9801|1.07|1.05|1.11||1.11|1.1|1.06|0.9422|1.03|1.01|0.96|0.9724|1.01|1.05|1.06|1.1|1.1|1.04|1.02|1.05|1.05|1.12|1.25|1.3||1.35|1.28|1.31|1.35|1.5|1.51|1.52|1.54|1.57|1.53|1.63|1.69|1.72|1.77|1.69|1.78|1.7|1.69|1.57|1.63|1.6|1.71|1.85|1.78|1.8|1.74|1.72|1.64|1.72|1.74|1.66|1.69|1.71|1.71|1.71|1.64|1.67|1.66|1.63|1.61|1.65|1.7|1.72|1.72|1.76|1.71|1.75|1.73|1.77|1.65|1.72|1.82|1.89|1.96
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||11.54|11.69|11.57|11.55|11.79|11.9|11.86|11.91|12.03|12.15|11.93|11.79|11.7|11.65|11.42|11.6|11.69|11.73|11.67|11.79|11.73|11.85|11.99|11.92|11.94|11.88|11.99|11.67|11.76|11.66|11.95|11.74|11.8|11.89|11.82|12.1|12.22|12.11|12||12.08|11.99|12.11|12.18|12.32|12.69|12.11|12.32|12.15||11.62|11.47|11.61|11.48|11.39|11.64|11.77|12.09|12.15|12.1|12.01|12.29|11.98|11.97||11.95|11.94|11.85|11.77|11.86|11.69|11.63|11.93|12|11.49|11.59|11.35|11.68|11.83|12.08|12.34|12.6|12.87|12.65|12.62|12.62|12.86|12.58|12.44|13|13.03|13.16|13.24|13.15|13.07||13.3|13.38|13.35|13.21|13.19|13.23|13.35|13.41|13.4|13.38|13.55|13.52|13.49|13.4|13.38|13.43|13.36|13.67|13.41|13.55|13.51|13.68|13.4|13.55|13.73|13.75|13.77|13.37|13.25|13.4|13.52|13.6|13.41|13.89|13.95|13.66|13.88|14.2||14.33|14.4|14.42|14.38|14.31|14.5|14.51|14.5|14.77|14.78|14.77|14.69|14.58|14.65|14.68|14.66|14.52|14.55|14.54|14.62|14.22|14|14.11|14.38||14.8|14.69|14.54|14.59|14.59|14.71|14.8|14.63|14.74|14.79|14.63|14.64|14.63|14.51|14.54||14.55|14.7|14.72|14.78|15.34|15.12|14.89|14.83|14.63|14.67|14.6|14.59|14.57|14.66|14.65|14.65|14.58|14.57|14.93|15.23||15.23|15.18|15.1|15.08|14.85|14.55|14.45|14.48|14.45|14.46|14.43|14.17|14.22|14.4|14.37|14.35|14|14.02|14.07|13.84|13.89|13.8|13.93|13.96|13.98|13.96|13.99|13.91|13.88|13.89|13.81|13.81|13.67|13.84|13.85|13.8|13.81|13.65|13.96|13.79|13.71|13.65|14.04|13.74|13.84|13.5|13.48|13.42|13.5|13.96|14.16|14|14.36|14.55
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||16.6|16.68|16.4|16.34|16.44|16.77|16.73|16.65|16.79|16.43|16.41|16.31|16.13|16|16.3|16.13|16.37|16.65|16.5|16.76|16.54|16.64|16.61|16.35|16.73|16.58|16.78|16.78|16.42|16.37|16.2|16|16.3|16.59|16.11|16.16|16.25|15.8|15.89||15.53|15.55|15.86|15.74|16.45|16.67|16.07|15.79|15.47||15.3|15.07|15.78|16.06|15.84|16.65|17.66|17.52|17.61|17.16|16.53|17.09|16.78|17.29||17.29|17.06|16.23|15.96|15.5|15.7|15.83|16.42|16.87|16.97|16.96|17.08|16.9|17.23|16.95|17.01|17.08|17.45|17.14|17.28|16.86|17.38|17.28|17.43|18.07|18.06|18.49|18.4|18.32|18.08||18.24|18|18.1|18.26|18.11|18.08|18.3|18.58|18.98|19.16|18.94|19.39|20.08|19.91|18.37|18.92|19.01|19.14|19.07|19.5|20.17|20.02|20.44|20.36|20.5|20.47|20.59|20.62|19.91|20.59|21.11|21.31|20.71|21|21.21|20.27|20.34|20.81||21.29|20.81|21.29|21.81|21.24|21.65|21.86|22.14|22.2|21.95|22.13|22.19|22.57|22.46|22.04|21.04|21.41|21.8|22.31|22.32|21.95|22.22|22.58|22.54||23.16|23.25|23.02|23.04|22.8|22.86|23|23.5|23.77|23.49|23.28|23.02|22.78|22.05|22.2||22.24|22.45|22.32|21.8|22.52|23.05|23.51|23.18|23.39|23.44|23.19|25.36|24.8|24.8|24.29|24.35|23.64|23.74|23.49|25.07||26.21|26.5|26.44|26.05|26.18|26.11|26.49|26.26|26.51|26.76|26.35|26.25|26.54|26.69|25.95|26.14|25.41|25.83|25.21|25.27|25.01|25.83|26.12|25.96|25.88|25.74|25.59|25.79|26.09|26.57|26.84|26.59|26.39|26.84|26.97|26.41|27.36|27.6|27.6|26.99|27.58|27.47|27.82|27.14|26.48|26.55|26.26|26.37|26.3|27.43|27.53|27.74|26.4|27.82
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||36.75|36.99|38.54|38.2|37.51|39.44|40.05|38.61|38.62|38.66|39.16|38.69|38.65|39.7|39.61|38.75|38.01|40.17|40.41|40.65|40.68|39.37|38.56|38|37.79|35.1|36.09|37.31|36.83|36.41|35.68|34.74|34.45|34.7|35.8|35.56|35|32.36|33.98||34.59|34.14|34.4|35.94|34.96|34.01|34.76|35.35|36.72||35.13|36.19|38.35|37.4|38.41|40.91|41.46|43.58|43.17|42.005|42.2|41.29|40.38|42.02||43.1|42|41.8|41.265|40.905|40.25|39.58|39.04|39.935|38.67|36.405|35.475|35.25|33.795|33.55|36.295|35.875|36.5|36.76|35.85|35.575|36.225|34.705|34.34|34.065|34.485|35.46|36.99|36.24|35.085||35.28|35.49|35.43|33.78|34.635|33.535|33.29|32.915|33.2|32.42|32.505|32.855|33.565|33.55|34.285|34.375|33.29|32.865|33.06|32.125|31.97|31.055|30.705|31.16|31.58|31.96|30.68|34.94|35.51|37.3|36.99|37.875|36.52|34|32.31|31.31|30.875|31.175||32.855|32.765|32.325|32.495|34.22|34.64|32.525|33.065|32.735|33.965|33.375|32.855|33.16|33.16|31.515|31.025|30.65|30.66|30.785|31.815|31.475|31.8175|31.93|32.745||32.385|31.805|31.925|31.655|30.63|30.99|32.07|31.54|31.05|30.8|30.655|30.805|30.515|31.15|31.93||31.385|32.22|32.14|31.685|31.98|31.015|31.245|30.67|30.605|31.62|31.54|31.945|32.905|33.385|33.075|33.34|31.065|31.69|31.085|34.33||35.91|33.535|32.52|31.77|32.485|31.83|31.93|32.5|32.16|32.575|31.935|32.64|32.775|32.86|31.68|31.635|31.235|31.975|30.91|31.22|32.56|30.97|30.79|34.005|42.43|43.265|43.435|44.65|43.995|42.695|42.525|42.1|41.435|40.715|39.835|38.665|38.205|38.115|36.025|34.515|33.55|32.82|34.17|33.9|34.59|33.48|32.53|32.62|34.21|33.99|33.61|32.36|33.495|31.985
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||0.9595|0.9601|0.9761|0.9718|1.01|1.01|1.04|1.05|1.09|1.14|1.08|1.05|1.05|0.9796|1.05|1|1.01|0.982|0.9478|0.9231|0.9411|0.932|0.9265|0.91|0.9697|0.9836|1.01|1.02|1.02|1.01|1.03|1.03|1.05|1.06|1.06|1.08|1.07|1.04|1.09||1.01|1.09|1.16|1.15|1.21|1.17|1.12|1.07|1.04||1.04|1.01|1.04|1.02|1.06|1.13|1.28|1.18|1.1|1|1.02|0.965|0.9256|0.9723||0.958|0.9075|0.8509|0.8802|0.9133|0.9594|0.957|0.957|1.01|0.9754|0.9863|0.9299|0.9057|0.9838|0.95|0.9857|0.9721|1.03|0.982|1.02|1.01|1.04|1.11|0.965|1.05|1.02|1.05|1.15|1.09|1.11||1.11|1.13|1.09|1.14|1.15|1.18|1.2|1.18|1.25|1.24|1.25|1.32|1.37|1.38|1.44|1.52|1.47|1.56|1.57|1.56|1.39|1.27|1.18|1.11|1.21|1.28|1.34|1.23|1.18|1.21|1.24|1.31|1.3|1.22|1.25|1.25|1.16|1.21||1.26|1.28|1.38|1.38|1.29|1.36|1.39|1.47|1.42|1.31|1.25|1.24|1.3|1.39|1.37|1.24|1.2|1.26|1.3|1.31|1.26|1.31|1.35|1.39||1.46|1.41|1.49|1.54|1.5|1.53|1.53|1.56|1.72|1.74|1.6|1.66|1.6|1.66|1.7||1.8|1.84|1.86|1.87|1.97|1.9|1.97|1.91|1.97|2.01|2.11|2.24|2.14|2.01|1.93|2.1|2.06|2.27|2.15|2.28||2.29|2.23|2.35|2.35|2.29|2.44|2.5|2.57|2.65|2.57|2.57|2.63|2.73|2.74|2.81|2.84|2.78|2.81|2.57|2.67|2.63|2.66|2.76|2.78|2.83|2.91|2.9|2.78|2.86|2.91|3.05|3.03|3.13|3.18|3.27|3.05|3.1|3.06|3.25|3.26|3.15|3.28|3.45|3.38|3.51|3.38|3.28|3.28|3.58|3.41|3.33|3.26|3.5|3.97
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||24|24.47|23.95|23.82|23.76|24.03|24.37|23.99|24.26|24.15|23.57|24.1|23.47|23.36|23.52|22.8|23|24.15|23.92|24.39|24.03|23.41|23.28|23.13|22.83|23.02|23.39|23.31|23.02|22.77|22.82|22.31|22.26|22.18|22.03|22.4|23.02|22.29|22.51||23.11|22.67|22.3|22.63|22.73|22.89|22.98|23.22|23.31||23.43|23.08|23.55|23.84|23.96|24.42|24.78|25.49|25.12|24.92|24.59|24.8|24.68|24.68||25.32|25.05|24.83|24.33|24.15|23.62|23.92|24.06|24.43|24.25|24.31|24.57|24.78|25.48|26.02|26.34|26.51|27.19|26.75|26.74|26.81|27.44|26.77|26.9|27.62|27.86|28.47|28.27|27.98|27.35||27.1|27.75|27.57|27.8|26.95|26.76|26.89|27.03|27.84|28.08|28.16|28.32|28.42|27.96|28.27|27.99|27.72|27.84|28.28|28.07|28.56|29.05|28.88|29.13|28.14|29.32|30.42|29.66|29.58|30.18|30.64|30.84|29.95|30.98|31.25|30.71|30.12|29.95||29.75|30.02|30.63|30.46|29.54|30.04|30.06|30.66|30.78|30.93|30.99|30.82|31.43|31.86|31.47|31.33|31.33|31.68|32.83|33.07|32.21|32.31|33.15|34.23||34.28|34.15|33.48|34.03|33.7|34.34|34.12|33.8|34|33.42|33.4|33.35|32.9|32.94|32.84||32.5|32.18|32.15|31.75|32.6|32.86|32.31|33.19|33.6|33.83|33.58|33.64|33.44|33.71|33.13|33.68|33.01|32.71|33.7|34.39||35.82|36.69|36.37|35.83|36.37|36.54|36.52|36.53|36.59|36.37|36.56|36.17|36.41|37.06|36.55|37.74|36.89|36.81|36.14|35.8|35.4|34.71|34.35|34.19|34.42|34.72|34.29|33.83|34.31|34.33|33.58|33.71|34.13|34.37|34.46|33.85|34.85|33.99|34.42|34.04|34.35|34.71|35.87|34.96|34.72|34.63|34.28|33.84|33.98|35.02|35.22|35.04|34.99|35.6
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||26.77|28|28.03|28.04|27.39|28.14|29.38|29.23|29.76|30.01|31.33|28.8|27.76|26.48|27.06|26.75|27.53|27.51|33.98|32.63|32.88|33.41|33.66|33.55|34.39|34.53|36|36.4|36.5|35.19|35.28|31.74|31.85|31.3|32.34|33.08|34.08|33.82|34.14||33.69|34.18|33.1|33.4|35.19|35.36|33.99|33.01|33.39||31.77|31.85|33.85|33.32|33.55|36.18|37.61|37.41|37.71|37.58|37.22|37.28|36.6|37.45||38.28|37.37|35.61|34.13|35.26|34.22|35.52|37.36|39.06|38.22|36.95|35.27|34.18|35.18|35.85|37.03|37.5|39.91|40.64|39.17|38.51|39.91|39.08|37.98|39.22|39.33|41.01|41.15|41.04|40.95||41.21|41.42|40.5|39.35|39.55|40.41|40.95|42.7|42.99|42.74|41.59|43.7|44.9|44.71|44.3|45|44.26|44.92|44.5|44.96|45.14|45.07|44.87|44.96|44.33|44.86|44.9|44.69|44.94|46.05|46.3|47.47|37.5|38.54|39.44|38.88|37.56|39.92||40.59|41.34|42.53|41.99|41.06|41.13|41.36|43.52|42.97|41.91|41.54|41.01|41.48|42.52|42.78|40.37|40.55|41.09|42.15|41.8|39.95|39.92|40.66|41.92||43.17|44|43.91|43.49|44.1|45.89|44.6|43.64|42.23|40.93|39.8|40.64|39.99|39.85|40.61||38.61|37.47|36.38|35.38|37.04|37.03|36.57|36.63|36.22|37.68|35.98|36.24|35.58|35.52|34.35|34.54|34.06|35.53|35.23|35.98||37.89|38.23|38.18|38.49|40.3|40.89|41.8|42.1|42.1|41.79|43.12|42.22|41.38|41.92|42.15|42.81|54.86|55.77|54.55|53.53|52.61|53.32|53.5|53.76|52.95|51.41|52.22|51.4|50.9|51.81|50|48.9|49.1|49.37|49.29|48.19|49.5|49.26|50.05|47.61|50.25|50.45|50.85|49.8|50.02|49.05|48.5|48.55|48.83|48.84|48.46|48.07|48|48.96
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||13.09|13.25|13.18|13.51|13.4|13.51|13.65|13.66|13.75|13.67|13.5|13.32|13.21|13.11|13.1|12.97|13.07|12.98|13.01|13.35|13.19|13.4|13.39|13.06|12.99|12.88|12.87|12.91|12.77|12.56|12.56|12.41|12.53|12.62|12.54|12.62|12.6|12.77|12.93||13.08|13.05|13.12|13.17|13.25|13.4|13|13.12|13.14||12.94|12.82|13.04|12.92|12.92|13.09|13.25|13.47|13.59|13.58|13.42|13.58|13.63|13.64||13.67|13.56|13.42|13.34|13.21|12.91|12.93|13.04|13.24|13.05|12.97|13.14|13.21|13.11|13.44|13.19|13.26|13.63|13.37|13.23|13.27|13.49|13.54|13.25|13.5|13.55|13.65|13.7|13.64|13.33||13.32|13.27|13.19|13.14|12.98|12.89|12.91|13.07|13.19|13.34|13.29|13.43|13.69|13.66|13.8|13.44|13.46|13.54|13.5|13.56|13.57|13.49|13.39|13.62|13.28|13.17|13.16|12.85|13|13.15|13.38|13.25|12.74|12.94|13.18|12.79|13.13|13.16||13.25|13.16|13.3|13.36|13.01|12.52|12.6|12.86|13.15|13|12.77|12.77|12.81|12.86|12.83|12.82|13.19|13.47|13.81|13.96|13.4|13.61|13.97|14.07||14.34|14.27|14.51|14.33|13.95|14.07|14.14|14.07|14.06|13.93|14.04|13.99|14.26|14.31|14.19||13.97|13.86|13.61|13.65|12.8|14.15|13.72|13.95|14.06|14.11|14.08|14.49|14.51|14.52|14.23|14.59|14.01|13.79|13.78|13.81||14.56|14.52|14.44|14.24|14.4|14.45|14.56|14.7|14.66|14.83|14.63|14.83|14.94|14.92|14.56|14.76|14.29|14.58|14.51|14.54|14.13|13.46|13.48|13.4|13.21|13.28|13.27|13.24|13.21|13.24|13.24|13.34|13.39|13.47|13.4|13.42|13.38|13.29|13.43|13.41|13.69|13.69|13.53|12.99|12.85|12.69|12.74|12.73|13.04|12.54|12.67|12.49|12.61|12.45
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||3.73|3.82|3.93|3.91|3.72|3.91|4.02|4.02|4.28|4.13|4.15|3.72|3.38|3.2|7.52|7.13|6.55|6.25|6|5.49|5.35|5.47|5.41|5.45|5.47|5.42|5.53|5.45|4.6|4.44|4.61|4.19|4.24|4.19|3.89|4.18|4.08|3.92|4.32||3.83|4.02|3.59|3.56|3.53|3.45|3.62|3.2|2.99||2.82|2.73|2.88|2.76|2.89|2.94|3.15|3.19|3.05|2.9|3|3|3|3.24||3.1|3.18|3.24|3.25|3.3|3.36|3.49|3.6|3.82|3.61|3.27|2.98|3.04|3.38|3.08|3.34|3.4|3.61|3.49|3.53|3.44|3.53|3.62|3.84|4.06|4.13|4.28|4.59|4.62|4.72||4.96|5.13|4.94|5.01|5.23|5.35|5.54|5.61|5.59|5.58|5.48|5.85|5.54|5.66|6.06|6.24|5.88|5.12|4.95|5.21|4.99|5.03|4.82|4.69|4.85|4.685|4.37|4.21|4.36|4.47|4.74|4.75|4.76|4.88|4.02|3.94|3.83|3.96||4.03|4.11|4.18|4.12|3.97|3.97|4.14|4.16|4.07|4.09|4.04|3.95|4.11|4.22|4.23|4.07|3.85|3.97|4.14|4.18|4.27|4.24|4.29|4.45||4.63|4.58|4.75|4.87|4.83|4.85|4.79|4.73|4.81|4.85|4.55|4.72|4.47|4.65|4.82||4.98|4.9|4.77|4.76|4.74|4.89|4.91|4.84|4.99|4.98|4.97|5.12|4.93|4.63|4.73|4.99|4.89|4.98|4.91|5.07||5.22|5.12|5.2|5.13|4.95|5.07|5.2|5.2|5.27|5.28|5.31|5.23|5.29|5.43|5.26|5.42|5.51|5.56|4.86|4.98|4.94|4.79|4.92|4.75|4.89|4.76|4.87|4.81|4.95|4.98|4.85|4.88|4.88|4.87|4.84|4.86|4.57|4.82|4.79|4.65|4.66|4.72|4.76|4.66|4.74|4.66|4.61|4.5|4.67|4.68|4.62|4.46|4.66|4.63
02249|1174986|/equities/sera-prognostics|R2000GROWTH||2.18|2.2|2.2|2.13|2.1|2.15|2.21|2.18|2.37|2.54|2.6|2.6|2.53|2.71|2.4|2.28|2.43|2.41|2.32|2.24|2.28|2.34|2.25|2.27|2.08|1.91|1.98|1.93|1.93|1.91|1.705|1.66|1.6|1.82|1.92|2|1.93|1.71|1.66||1.69|1.64|1.81|1.79|2.16|1.75|1.3|1.39|1.32||1.27|1.22|1.23|1.26|1.2|1.23|1.38|1.38|1.3|1.3|1.35|1.33|1.32|1.39||1.49|1.52|1.48|1.52|1.58|1.53|1.53|1.5|1.54|1.7|1.7|1.71|1.895|2.04|2.05|2.19|2.24|2.33|2.15|2.25|2.3|2.19|2.25|2.23|2.17|2.18|2.32|2.3|2.19|2.18||2.28|2.54|2.51|2.83|2.99|2.95|3.02|3.25|3.5|3.62|3.79|3.74|4.05|3.61|3.58|3.77|3.75|3.7|3.48|2.96|3.46|3.41|3.71|4|4.11|3.82|4.2|4.26|4.11|4.79|4.35|4.63|5.09|5.36|5.67|5.55|5.66|6||6.96|7|7|7.02|6.82|7|7|6.96|7|7|7.04|7|6.98|6.93|6.75|6.59|6.37|6.74|6.86|6.88|6.89|6.82|6.91|7.26||8|8.8|7.65|7.49|7.41|7|7.02|7.1|7.46|7.67|6.87|7|7.15|6.91|7.65||8|7.66|7.97|7.98|8.34|8.18|8.43|8.8|9.31|9.8|10.03|10.04|9.87|10.01|10.08|10.22|10.42|10.6|10.41|11||11|10.94|10.79|10.8|10.54|11.22|10.1|10.62|10.83|10.95|10.95|11.03|10.92|11.04|10.88|10.3|10.38|10.33|10.33|10.59|10.42|10.84|10.2|10.34|10.5|10.75|10.8|10.98|10.85|10.88|10.89|10.93|10.9|11.11|10.84|11.11|11.01|11.07|11.41|11.11|10.45|10.4|10.2|10.13|9.35|8.26|7.9|8.18|8.3|8.98|9.14|9.8|9.65|9.87
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||1.23|1.26|1.24|1.31|1.4|1.52|1.69|1.66|1.77|1.74|1.77|1.6|1.6|1.395|1.78|1.73|1.78|1.75|1.65|1.58|1.46|1.41|1.35|1.15|1.15|1.12|1.2|1.16|1.08|1.01|0.9814|0.9744|0.9862|0.9761|0.915|0.9745|0.9847|0.935|0.9703||0.9384|0.9162|0.9522|0.9565|1.02|1.11|1.07|1.04|1.09||1.21|1.21|1.24|1.13|1.11|1.21|1.29|1.29|1.33|1.28|1.21|1.23|1.2|1.23||1.31|1.23|1.17|1.11|1.21|1.27|1.33|1.37|1.45|1.44|1.42|1.42|1.495|1.615|1.93|2.08|2.18|2.24|2.23|2.2|2.21|2.24|2.17|2.25|2.37|2.41|2.41|2.46|2.55|2.49||2.45|2.44|2.34|2.34|2.36|2.38|2.42|2.47|2.53|2.49|2.54|2.52|2.56|2.42|2.4|2.44|2.46|2.52|2.42|2.5|2.59|2.51|2.53|2.49|2.53|2.69|2.72|2.64|2.56|2.67|2.93|2.99|2.89|2.97|3.01|3.11|2.97|3.1||3.17|3.3|3.39|3.38|3.15|3.29|3.25|3.23|3.05|2.75|2.61|2.54|2.65|2.77|2.64|2.59|2.5|2.59|2.68|2.71|2.74|2.81|2.84|2.99||2.74|2.69|2.74|2.71|2.67|2.83|2.77|2.95|3.05|3.12|2.81|2.75|2.66|2.72|2.76||2.86|2.81|2.79|2.63|2.68|2.6|2.65|2.51|2.49|2.63|2.74|2.8|2.64|2.62|2.51|2.55|2.61|2.8|2.94|2.825||3.15|3.15|3.24|3.28|3.49|3.61|3.68|3.74|3.77|3.78|3.66|3.71|3.89|3.76|3.55|3.53|3.33|3.33|3.18|3.24|3.15|3.23|3.3|3.29|3.33|3.42|3.59|3.6|3.56|3.58|3.46|3.47|3.22|3.77|3.6|3.59|3.64|3.76|3.67|3.56|3.46|3.77|3.8|3.43|3.39|3.24|3.05|2.94|2.93|2.7|2.58|2.61|2.68|2.46
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||19.05|19.25|17.91|18.15|18.5|18.7|18.56|17.85|18|19.03|20.08|20.53|20.6|19.27|20.58|20.84|20.38|21.83|22.36|22.86|23.5|23.15|23.03|23.59|22.73|23.48|25.43|25.01|24.93|26.2|29.56|27.99|28.58|27.76|27.48|27.46|25.19|22.24|21||20.84|22.28|20.45|20.23|21.89|20.8|19.84|18.66|18.39||17.71|17.55|17.51|17.17|19.26|17.51|19.7|20.68|21.13|18.29|18.39|17.9|17.06|18.21||19.01|17.88|17.17|17.26|17.87|18.35|18.07|17.86|17.77|17.26|17.21|18.24|17.05|17.82|17.58|19.12|17.89|18.66|18.87|19.39|19.23|20.14|20.65|21.18|23.32|23.46|23.79|24.35|25.03|23.76||24.21|25.69|24.18|25.54|27.64|28.22|27.97|27.7|27.66|28.11|27.98|26.22|27.62|26.68|27.94|27.72|28.07|29.61|29.52|29.6|27.64|26.52|26.15|25.96|24.61|26.18|26.48|24|21.53|20.94|20.86|20.9|20.99|21.93|22.19|21.6|20.81|20.22||20.13|20.04|20.3|20.11|19.74|19.73|20.05|19.95|19.62|20.07|20.28|20.05|20.1|20.48|20.72|20.44|20.33|20.13|20.93|20.69|21.34|20.89|20.77|20.9||22.32|22.43|23.54|24.58|24.04|22.3|22.99|23|20.41|20.77|20.85|21.23|21.5|21.94|22.05||23.32|22.48|22.56|20.9|22.11|20.82|21.05|20.04|20.35|20.5|21.1|23.19|22.21|21.17|20.38|22.2|20.88|20.51|21.15|21.86||23.51|21.87|22.01|22.56|23.91|24.5|25.86|26.21|25.89|25.8|26.56|25.85|26.59|26.35|25.52|25.29|25.43|25.09|25|25.17|24.34|23.6|23.82|24.71|23.67|23.88|24.22|23.36|25.79|25.5|24.73|25.8|27.57|25.78|23.66|21.27|22.08|23.4|24.4|24.75|23.86|24.2|25.35|24.49|24.79|24.42|23.51|23.88|25.66|24.3|24.32|23.91|25.32|26.04
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||38.94|40.09|39.48|39.8989|39.87|39.95|40.27|40.28|40.03|40.36|40.5|39.93|39.81|39.54|39.2|40.05|40|39.22|39.29|39.21|39.03|38.83|38.74|38.7|38.5|38.47|38.15|38.5|38.23|37.4|37.47|36.24|36.13|36.75|36.4|36.8|36.64|36.74|36.8||37.61|37.48|38.13|37.52|38.2|37.67|35.96|35.92|35.88||35.32|35.17|36.23|36.66|37.18|38.11|39.31|38.78|39.17|37.04|39|38.96|37.06|37.52||37.62|37.01|35.16|33.3|32.5|31.21|31|30.56|31.7|31.68|31.65|31.66|31.7|32.17|31.77|31.61|31.94|33.16|31.49|31.16|31.1|31.11|30.66|31.01|31.56|32.21|32.94|32.76|32.35|32.16||32.23|32.31|32.45|32.32|32.32|32.02|32.49|32.14|32.17|32.36|32.19|32.25|32.6|32.8|33.1|32.88|32.8|33.04|32.56|34.28|33.2|33.18|33.27|33.27|33.07|33.35|33.35|33.06|34.06|35.1|35.3|35.38|34.51|34.96|34.9|34.4|34.92|34.96||35.5|35.36|35.75|35.5|35.22|35.11|35.16|35.4|35.14|34.99|35.18|35|34.9|35.19|35.77|34.77|35.11|35.48|34.47|34.95|35.01|35.26|35.6|35.25||36.2|36.58|36.45|36.39|36.48|36.81|37.16|36.9|36.08|36.4|37.65|37.03|38.08|37.81|37.3||36.99|36|35.5|34.95|35|35.52|36.16|35.82|34.75|35.02|35.3|37.28|37.16|36.8|36|37|34.69|34.25|35.7|37.16||38.25|38.23|38.51|38.77|38.9|38.8|39.6|39.61|39.7|39.42|39.65|39.65|39.72|40.86|40.42|41.24|40.2|40.6|40.51|40.15|38.93|40.6|40.67|40.07|40.1|40.12|40.2|40.01|40.71|41.52|38.59|38.74|38.36|38.46|38.21|38.18|38.38|37.92|38.43|37.19|37.55|37.42|37.26|37.2|37.17|36.64|36.42|36.01|36.01|37.35|37.39|37.21|37.3|37
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||1.63|1.6|1.62|1.58|1.63|1.63|1.64|1.8|1.79|1.86|1.76|1.93|2.01|1.56|1.57|1.56|1.58|1.6|1.5|1.59|1.53|1.58|1.54|1.52|1.57|1.59|1.58|1.6|1.57|1.67|1.56|1.64|1.73|1.56|1.66|1.69|1.73|1.59|1.63||1.72|1.69|1.73|1.68|1.73|1.6|1.58|1.53|1.46||1.4|1.44|1.48|1.49|1.54|1.5|1.54|1.51|1.55|1.38|1.32|1.23|1.28|1.28||1.26|1.22|1.255|1.27|1.36|1.35|1.43|1.45|1.4|1.33|1.41|1.47|1.46|1.58|1.48|1.49|1.51|1.57|1.58|1.55|1.51|1.56|1.53|1.51|1.56|1.49|1.48|1.61|1.56|1.51||1.55|1.59|1.42|1.355|1.38|1.51|1.52|1.53|1.43|1.44|1.39|1.39|1.45|1.45|1.43|1.43|1.44|1.44|1.44|1.49|1.45|1.44|1.43|1.48|1.5|1.49|1.55|1.46|1.39|1.33|1.34|1.4|1.295|1.36|1.43|1.46|1.51|1.49||1.61|1.62|1.79|1.77|1.65|1.64|1.73|1.84|1.76|1.74|1.68|1.71|1.81|2|1.96|1.79|1.75|1.96|2.01|2|1.87|1.92|2.01|1.98||2.12|2.05|2.16|2.18|2.23|2.55|2.61|2.7|2.92|3.08|2.91|3.02|2.88|2.95|2.75||2.91|2.8|2.85|2.72|2.76|2.81|2.99|2.43|2.51|2.47|2.65|2.71|2.6|2.56|2.39|2.61|2.51|2.76|2.76|2.92||3.1|3.08|3|3.23|3.31|3.51|3.92|3.58|3.42|3.4|3.31|3.46|3.69|3.74|3.83|3.74|3.74|3.85|3.8|3.79|3.61|3.66|3.68|3.52|3.7|3.66|3.56|3.55|3.72|3.79|3.87|3.79|3.61|3.65|3.68|3.69|3.81|3.8|4|4.04|4.14|4.26|4.51|4.35|4.41|4.45|4.53|4.68|4.77|4.66|4.51|4.51|4.58|4.68
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||8.18|8.2|8.02|7.99|7.55|7.41|7.85|8.11|7.77|8.44|7.71|7.99|8.11|8.35|8.75|9.26|9.43|9.36|9.48|10.12|10.13|9.97|10.09|9.98|9.5|9.72|9.85|9.95|9.38|9.1|9.04|8.9|9|8.52|8.66|8.37|7.61|7.72|7.53||7.09|6.98|7.29|7.01|7.57|6.7|6.89|7.19|7.76||7.46|8.33|8.93|9.81|11.73|11|11.95|11.07|10.96|8.86|9.68|9.59|9.7|10||9.84|9.34|8.18|7.38|8.77|8.14|6.62|6.53|6.43|6.03|6.2|6|5.66|6.3|5.54|5.43|5.16|5.71|5.21|5.36|5.54|5.83|5.98|5.34|5.72|5.28|5.88|6.53|6.36|6.43||6.39|7.06|6.48|5.66|6|6.14|6.21|6.29|6.43|6.73|6.57|6.83|6.87|6.75|6.86|6.94|7.44|7.64|7.55|8.13|7.78|7.52|7.51|7.58|7.83|8.42|8.44|8.07|7.94|7.87|7.31|7.65|7.62|7.95|7.88|8.25|7.25|7.61||8.16|8.05|8.62|8.84|7.9|8.1|8.22|8.72|8.16|8.29|8.28|8.25|8.28|8.84|8.68|9.2|9.17|9.31|10.18|8.86|8.89|9.35|10.1|10.12||10.54|10.43|10.82|10.75|10.44|11.08|10.97|11.6|11.38|12|10.73|10.96|10.95|11.36|12.14||12.6|12.93|12.96|12.74|13.33|12.51|12.13|11.78|12.54|12.69|13.01|13.72|12.82|12.6|13.08|13.97|13.49|14.73|15|15.61||16.29|16.99|17.77|19.12|20.57|20.99|21.12|21.86|21.73|21.74|21.33|22.82|22.79|23.62|23.73|23.74|23.22|22.39|20.6|20.21|19.33|19.35|18.89|19.06|18.5|19.52|19.82|20.03|20.79|20.58|21.01|20.4|19.71|20.39|20.44|19.18|20.71|20.69|20.57|20.32|20.7|20.47|21.16|21.54|21.94|20.59|19.74|18.58|19.3|19.29|18.97|18.25|18.3|18.86
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||2.53|2.685|2.47|2.49|2.44|2.52|2.57|2.6|2.62|2.8|2.72|2.62|2.6|2.47|2.41|2.26|2.22|2.03|1.9|1.85|1.95|1.95|2.02|1.99|1.98|2.07|2.155|2.13|2.17|2.12|2.28|2.41|2.36|2.52|2.55|2.65|2.66|2.71|2.88||2.83|2.84|2.68|2.78|2.76|2.74|2.72|2.62|2.55||2.62|2.55|2.71|2.66|2.79|2.74|2.83|2.65|2.54|2.43|2.49|2.4|2.31|2.37||2.33|2.1|2.02|2.03|2.28|2.28|2.07|2.22|2.37|2.14|2.23|2.03|1.91|2.11|2.15|2.39|2.4|2.39|2.46|2.46|2.53|2.1|2.27|2.47|2.57|2.76|3.08|3.43|3.66|3.77||4.08|4.07|4.47|4.27|4.76|4.76|4.8|4.92|5.11|4.72|5.03|5.02|5.16|5.15|5.05|5.19|5.39|5.26|5.36|5.6|5.45|5.29|5.17|5.03|6.03|6|6.49|6.4|6.47|6.6|7.32|7.35|8.4|8.37|8.61|8.54|8.3|8.69||8.71|8.79|8.97|8.75|8.34|8.41|8.54|9.17|8.62|8.39|8.37|8.29|8.6|9.11|8.48|8.12|7.59|8.29|8.56|8.44|8.38|8.63|8.79|8.78||9.1|9.42|9.27|9.65|9.3|9.17|9.24|9.42|10.06|10.47|9.97|10.17|10.08|9.99|10.51||10.79|9.32|9.5|9.68|8.95|9.74|9.47|9.07|9.69|11.04|11.18|11.93|11.8|10.97|15.32|14.51|16.88|16.62|16.28|16.77||15.74|13.54|15.18|16.75|16.16|16.11|14.92|14.54|15.2|15.25|14.44|14.78|13.98|14.02|13.99|13.96|13.69|13.57|13.4|13.4|14.36|13.16|13.04|12.2|12.02|12.2|11.92|11.77|11.95|12.06|11.95|11.97|12|12.03|12.01|12.05|12.6|13.05|12.94|13|13.3|13.64|13.96|14.19|14|14.36|14.7|14.55|14.7|13.75|13.83|13.02|13.46|13.4
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||2.85|2.89|2.74|2.66|2.7|2.7|2.84|2.83|2.93|2.78|2.9|3.1|3.19|3.16|3.31|3.5|2.43|2.54|2.36|2.42|2.59|2.43|2.36|2.31|2.44|2.44|2.51|2.52|2.53|2.41|2.45|2.43|2.51|2.59|2.64|2.82|2.93|2.7|2.61||2.58|2.64|2.69|2.79|2.87|3.01|3.22|3.24|3.21||3.17|3.22|3.44|3.39|3.55|3.61|3.94|3.86|4|3.81|3.65|3.5|3.45|3.66||3.57|3.48|3.47|3.41|3.25|3.18|3.26|3.34|3.44|3.19|3.02|3.11|3.09|3.2|3.32|3.72|3.96|4.11|3.93|4.02|4.26|4.59|5.6|5.73|5.95|5.95|6.08|6.11|6.08|6.13||6.21|6.17|6.38|6.5|6.44|6.48|6.39|6.58|6.78|6.85|7.14|7.04|7.28|7.27|7.2|7.04|7.13|7.03|7.15|6.96|6.89|6.72|6.51|6.47|6.24|6.23|6.36|6.36|5.59|5.44|5.5|5.56|5.53|5.58|5.56|5.57|5.6|5.44||5.5|5.51|5.61|5.63|5.62|5.76|5.91|5.93|6.05|5.91|5.8|5.87|5.98|6.07|6.23|5.94|5.81|5.89|6|6.14|6.17|6.18|6.12|6.15||6.25|6.25|6.41|6.34|6.46|6.55|6.48|6.43|6.53|5.89|5.88|6.02|6.08|6.21|5.89||5.91|5.68|5.78|5.61|5.86|5.99|5.93|5.79|5.96|6.22|6.37|6.54|6.67|6.78|6.71|7.02|6.74|6.66|7.19|7.03||7.21|7.09|6.71|6.51|6.42|6.59|6.58|6.65|6.6|6.61|6.63|6.65|6.78|6.85|6.81|7.11|6.75|6.77|6.54|6.53|6.37|6.62|6.83|6.77|7.25|6.99|6.9|6.8|6.89|6.85|6.88|6.86|6.99|7.26|7.27|7.06|6.94|6.78|6.7|6.81|6.77|6.78|7.06|7.08|7.01|7.03|6.55|6.37|6.25|5.54|6.06|6.28|6.45|6.53
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||4.84|4.87|4.82|4.79|4.92|5.06|5.05|5.07|5.07|5.24|5.22|5.26|5.22|5.1|5.83|6|5.56|5.45|4.99|4.99|5.06|5.06|5.03|5.03|5.01|5.07|5.34|5.5|5.24|5.13|5.29|5.18|5.01|5.15|5.14|5.3|4.73|4.5|4.23||4.2|4.43|4.48|4.7|4.89|5.37|4.15|3.66|3.47||3.61|3.39|3.75|3.81|3.99|4.16|4.85|4.39|4.24|3.57|3.86|3.42|3.39|3.9||3.36|3.23|3.29|3.35|3.66|3.57|3.7|3.72|4.01|3.65|3.74|3.74|3.78|4.5|4.16|4.08|4.17|3.82|3.89|3.78|3.88|3.84|4.29|5.06|5.88|6|5.77|6.21|6.47|6.8||6.99|7.3|6.8|6.94|7.4|7.01|5.57|5.91|6.19|6.05|6.1|6.11|6.69|6.64|6.71|6.54|6.95|7.23|7.29|8.01|7.78|6.31|5.69|5.61|6.11|6.3|7.39|6.54|6.53|6.23|6.94|7|5.99|6.11|6.55|7.03|7.37|7.79||7.85|9.45|9.96|9.96|9.13|9.72|9.47|10.53|9.59|10.09|9.91|9.76|11.45|9.79|9.73|9.44|9.36|10.5|10.65|10.76|11.06|10.75|11.07|10.86||11.37|10.99|11.08|12.35|11.85|11.77|12.16|11.72|13.85|13.8|12.54|13.21|13.88|13.35|14.28||14.84|15.04|14.92|14.13|13.3|14.09|15.06|13.76|14.21|14.1|15.61|16.48|14.49|12.56|12|12.92|13.35|14.305|14.43|15.26||14.12|13.03|13.75|15.45|16.1|16.6|16.7|16.2|16.96|16.26|16.73|15.08|13.56|13.63|13|13|12.93|11.87|10.75|10.78|10.74|10.84|10.79|10.52|11.16|11.52|11.21|11.78|12.11|12.22|11.6|11.11|12.52|12.92|13.76|12.6|13.48|12.5|12.98|12.62|11.28|12.06|12.82|12.79|12.81|12.99|14|13.8|12.97|13.1|12.1|11.95|12.52|13.2
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE||6.49|6.49|6.8|7.69|8.22|8.49|8.33|8.36|8.49|8.57|6.56|6.73|7.22|7.99|8.38|8.6|7.66|7.91|8.89|8.49|4.47|4.77|4.76|4.96|4.94|5.45|5.62|5.43|5.63|5.49|5.75|5.81|5.64|5.4|5.48|5.72|5.83|6.34|5.95||5.16|5.42|4.59|5.53|6.7|7.95|7.2|8.14|6.06||3.73|1.95|2.25|1.87|1.17|2.05|4.34|4.56|4.71|4.72|4.52|4.32|4.12|4.19||4.48|4.12|3.87|3.64|3.97|4.1|4.24|4.37|5.02|4.85|5|4.84|4.4|4.13|5.09|5.31|5.88|5.54|5.78|5.78|6.12|6.43|6.22|6.2|6.28|6.36|6.61|7.02|7.47|7.37||7.71|7.85|7.76|7.86|7.78|7.92|7.97|8.13|8.47|8.14|8.07|8.24|8.57|8.11|8.08|8.18|8.11|8.66|8.65|8.79|8.52|8.74|8.41|8.14|8.26|8.53|8.64|8.14|7.74|8.76|9|9.79|9.75|9.69|9.91|9.75|9.33|9.8||10.24|10.13|10.45|10.41|9.8|10.68|10.86|11.16|10.77|10.33|10.1|10.19|9.92|10.02|9.9|9.2|9.16|9.36|9.52|9.46|9.24|9.36|9.38|9.76||10.34|10.58|10.72|10.9|10.74|10.98|10.84|10.95|11.51|11.66|11.34|11.28|11.55|12.18|11.25||11.35|11.32|11.21|10.75|10.95|10.82|11.12|10.79|10.97|11.64|11.64|12.21|11.73|11.53|11.03|11.4|10.97|11.37|11.97|11.95||13.12|12.98|12.61|12.96|13.41|13.7|14.09|14.26|15.7|14.79|14.68|14.57|15.01|14.85|11.87|11.47|10.48|10.68|10.36|10.48|10.27|10.53|10.48|10.31|10.26|10.31|10.28|10.43|10.71|10.66|10.66|10.49|10.14|10.09|10.1|10.12|10.3|10.08|10.2|10.11|10.56|10.37|10.44|10.39|10.71|10.7|10.58|10.46|11.03|10.45|10.29|10.4|10.82|10.9
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||6.43|7.26|7.35|7.2|7.28|6.93|7.27|6.9|7.24|7.19|7.01|7.96|7.68|8.38|8.05|7.9|7.75|6.82|6.4|6.14|6.03|6.4|5.82|5.5|5.35|6.07|6.39|5.54|4.7|4.47|4.43|4.51|4.65|4.52|4.41|4.55|4.58|4.54|4.59||4.42|4.33|4.71|4.67|5.03|4.61|4.44|3.73|3.6||3.68|3.75|4.17|4.14|4.07|4.01|4.49|4.17|3.92|3.63|3.86|3.665|3.615|3.93||4.07|3.86|3.7|3.67|3.87|3.99|4.2|4.31|4.67|4.8|4.95|5.06|5.36|5.3|5.17|5.92|6.38|6.72|6.51|6.28|6.38|6.64|6.71|6.88|7.26|6.99|7.04|7.57|7.82|7.83||8.53|8.4|8.04|8.13|8.89|9.05|9.65|9.99|10.46|11.2|11.64|11.53|12.02|11.5|11.94|12.71|12.26|12.48|11.6|12.59|12.44|11.65|10.94|10.67|11.44|11.58|11.15|10.38|9.36|8.58|8.71|8.96|9.03|9.96|10.95|11.29|9.62|9.96||9.49|9.97|10.27|10.38|10.02|10.18|10.63|10.86|10.72|11.5|10.75|10.72|11.49|12.44|11.99|11.7|11.94|12.64|12.49|12.91|12.98|12.93|13.56|12.99||13.63|13.05|15.3|15.4|16.18|16|15.89|15.9|16.6|17.65|18.26|18.96|18.4|18.65|17.02||16.62|15.65|15.55|14.68|14.14|13.43|13.18|12.88|13|12.2|11.76|11.81|11.27|10.99|11.08|10.61|10.25|10.43|10.31|10.56||10.75|10.65|10.31|10.84|10.79|11.21|11.54|11.69|12.53|12.53|12.66|13.15|13.76|14.12|13.41|13.25|12.94|12.57|11.78|12|11.46|11.08|10.17|11.15|12.16|12.73|12.49|13.86|13.6|13.45|13.5|12.53|12.32|11.05|11.01|10.95|10.91|11.41|11.96|11.85|11.67|12|12.42|12.3|12.34|12.23|12.34|12.05|13.1|13.35|13.29|13.16|14.06|14.42
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE||1.2|1.245|1.18|1.15|1.17|1.29|1.5|1.45|1.55|1.68|1.75|2.11|1.18|1.27|1.3|1.48|1.47|1.5|1.43|1.38|1.44|1.44|1.45|1.42|1.47|1.38|1.49|1.27|1.27|1.21|1.23|1.14|1.28|1.35|1.39|1.35|1.33|1.18|1.19||1.16|1.11|1.07|1.26|1.38|1.55|1.67|1.66|1.6||1.51|1.67|1.83|1.86|1.73|1.73|1.79|1.94|1.86|1.79|1.81|1.58|1.59|1.66||1.64|1.51|1.5|1.44|1.55|1.56|1.66|1.54|1.7|1.44|1.36|1.4|1.79|2.77|2.89|2.56|2.5|2.8|2.82|2.36|2.75|2.99|2.91|3.03|3.29|3.2|3.13|3.35|3.31|3.16||3.41|3.29|3.37|3.35|3.15|3.27|3.36|3.67|3.71|3.56|3.64|3.52|3.74|3.56|3.71|3.75|3.52|3.48|3.3|3.5|3.5|3.45|3.26|2.93|3.04|3.09|3.1|3|2.85|2.97|3.06|3.18|3.25|3.42|3.69|3.75|3.56|3.63||4.04|4.43|4.44|4.48|4.44|4.36|4.47|4.41|4.53|4.69|4.55|4.49|4.69|4.88|5.09|5.15|4.57|4.59|4.48|4.5|4.49|4.48|4.37|4.41||4.6|4.5|4.66|4.66|4.46|4.47|4.39|4.59|4.71|4.79|4.78|4.51|4.55|4.45|4.39||4.38|4.33|4.33|3.88|3.86|3.78|3.82|3.95|4.07|4.22|4.53|4.88|4.71|4.6|4.32|4.33|4.16|4.52|4.94|5.16||5.04|5.08|5.42|5.34|5.43|5.98|6.28|6.7|6.76|6.39|6.37|6.18|6.38|6.38|6.32|6.36|6.27|6.61|5.98|6.04|5.85|6.08|6.26|6.29|6.73|6.39|7.06|6.95|6.99|7.04|7.08|7.17|7.16|7.2|7.25|7.06|7.2|7.17|7.12|7.25|7.32|7.34|7.5|7.29|7.34|7.44|7.27|7.09|7.44|7.5|7.06|7.04|7.33|7.35
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||3.83|4.22|4.26|4.22|4.12|4.09|4.26|5.07|4.4|4.36|4.2|4.06|4.35|4.2|4.25|4.23|4.07|3.91|4.62|4.4|3.79|3.6|3.56|3.29|3.25|3.09|2.93|2.89|2.92|2.69|2.54|2.42|2.4|2.2|2.18|2.35|2.39|2.45|2.55||2.5|2.33|2.28|2.6|2.59|2.52|2.57|2.25|2.01||1.92|1.94|2.13|1.97|2.08|2.09|2.24|2.25|2.25|2.09|2.21|2.07|1.91|2.02||2.1|2.17|2.17|2.08|2.06|2.05|1.99|1.92|1.88|1.8|1.92|1.99|2|2.02|1.92|2.04|2.04|2.11|2.06|2.05|1.98|1.92|1.8|1.78|1.84|1.96|2.03|2.09|1.98|1.86||1.93|2.02|1.96|2.01|2.21|2.19|2.41|2.21|2.17|2.15|2.07|2.18|2.33|2.13|2.15|2.15|2.21|2.15|2.22|1.75|1.67|1.81|1.85|1.73|1.83|1.92|2|1.93|2.01|2.1|2.06|2.15|2.31|2.6|2.33|2.35|2|2.14||2.26|2.18|2.28|2.34|2.2|1.9|1.93|2.11|2.17|2.18|2.25|2.165|2.34|2.72|2.81|2.68|2.5|2.8|2.99|3.02|3.03|3|3.15|3.13||3.31|3.4|3.54|3.81|3.63|4.08|4.04|3.93|3.95|4.22|3.86|3.86|3.55|3.75|3.74||4|4.07|4.04|3.89|4.17|4.26|3.75|3.78|3.57|3.86|4.49|4.62|4.18|4.01|3.89|3.86|4.02|4.05|4.33|4.58||4.88|4.96|5.06|5.04|5.52|5.7|5.7|5.72|5.83|6.06|6.11|6.1|6.03|6.24|6.23|6.23|6.03|6.27|6.07|6.21|6.04|6.23|6.18|6.53|6.71|6.88|7.05|6.89|7.34|7.46|7.35|7.29|6.81|6.9|7.06|6.94|6.81|6.66|6.81|7.04|6.71|6.78|7.1|7.45|7.53|7.34|7.68|8.11|9|8.66|8.62|8.83|9.42|10.29
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||26.2|27.68|27.9|27.96|28.31|27.43|28.1|27.01|27.33|27.69|27.63|26.91|25.94|25.81|25.95|25.84|26.1|26.53|26.7|26.47|26.48|27.72|29|27.04|27.29|26.17|27.43|27.04|25.4|23.81|23.85|23.5|24.72|23.66|23.34|23.45|23.57|22.85|22.87||24.12|24.18|24.85|27.48|27.16|27.64|25.95|25.94|27.36||25.58|26.75|28.11|27.1|27.4|28.69|27.05|28.4|28.88|28.22|28.67|28.78|28.43|27.47||28.11|26.95|27.01|25.66|25.39|23.32|22.79|22.75|24.01|24|23.31|22.66|22.24|22.88|22.83|24.92|24.24|26.13|23.79|22.57|23.23|24.11|22.82|22.77|23.17|23.82|24.48|25.26|25.65|26.1||25.7|23.1|23.45|25.26|27|26.56|26.58|27.47|27.35|27.5|25.08|25.83|25.45|26|26.19|26.88|26.8|26.28|26.63|26.56|25.07|28.31|28.13|26.87|29.86|30.44|29.52|28.13|28.75|35.23|32|33.94|32.38|33.5|34|31.9|32.24|28.66||24.28|24.15|25.09|27.56|24.33|25.63|27.11|26.85|26.05|26.23|26.8|25.27|25.03|25.08|26.81|23.06|22|23.09|22.86|22.86|23.5|27.25|27.57|28.08||27.91|27.43|25.29|25.81|25|22.84|23.12|24.88|23.79|21.27|19.32|18.75|19.39|19.25|19.41||18.63|17.77|17.93|18.1|19.08|20.28|20|20.46|19|18.52|17.76|17.48|17.61|16.13|16.51|16.43|16.84|17.57|16.9|17.69||19.13|18.76|19.19|20.57|22.47|23.88|24.72|24.46|24.97|24.4|24.45|25.29|26|25.46|23.98|25.21|26.4|26.82|26.53|26.28|25.75|26.71|27|26.8|26.25|26.55|26.94|26.11|25.96|26.43|25.86|25.1|24.41|24.57|24.93|23.71|24.83|23|23.46|23.48|23.35|24.35|24.1|22.17|22.32|21.96|21.42|22.42|23.52|24.29|22.92|22.01|21.11|20.81
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||107.72|108.49|107.51|107.6|107.65|106.3|106.99|103.48|105.26|108.48|105.2|106.3|111.19|107.2|108.63|105.3|104.5|103.67|103.16|103.97|102.87|104.38|113.48|109.4|107.81|108.1|110.7|107.89|105.22|105.51|107.64|105.68|107.76|108.5|107.65|108.96|109.55|105.3|105.12||106.15|105.6|106.18|110.14|110.28|109.88|106|107.63|109.7||109.51|107.54|110.15|111.28|112.6|115.69|119.41|123.4|122.37|121.52|122.77|120.83|120.86|118.92||117.78|116.25|113.66|109.54|113.47|112.08|110.19|112.42|113.91|112|112.4|109.79|105.4|104.99|107.34|108.53|109.16|111.92|111.4|111.92|109.51|112.7|109.22|110.72|112.09|112.85|115.22|116.78|115.99|115.28||116.26|115.23|115.14|115.69|114.5|116.11|115.6|117.55|118.27|116.77|116.04|116.4|115.79|115.64|117.8|116.76|113.87|117.75|118.03|117.75|116.68|113.6|114.81|115.54|116.31|115.99|116.49|114.5|114.45|116.62|117.18|116.65|115.01|117.53|118|117.83|117.25|117.96||120.12|118.72|119.72|119.49|117.89|117.05|118.1|121.3|121.89|120.3|119.97|121|120.57|124.13|126.49|126.52|122.25|122.4|123.45|127.51|123.38|125.15|125.5|125.5||126|126.62|127.05|126.4|127.74|128.8|131.07|129.3|130.43|130.22|129.02|127.07|129.7|131.82|131.02||129.41|127.08|125.5|122.25|125.71|123.8|122.88|119.52|121.52|122.22|120.11|124.12|123.52|124.27|121.4|126.79|120.34|119.15|126|126.66||135.6|135.77|136.12|134.18|135.52|138.49|138.58|137.65|137|135.99|134|135.84|137.25|133.8|129.6|129.51|126.4|123.56|123.48|122.6|120|119.48|121.2|118.51|117.02|118.22|113.32|114.9|119.07|114.75|112.8|113|113.18|117.65|118.3|117|118.2|119.02|120|120.8|122.16|120|119.64|120|122.6|122.9|121.74|120.1|125|133.2|134.59|132.93|135|135.03
02264|48376|/equities/amc-entertat-hld|R2000VALUE||9.17|9.57|9.58|9.56|10.46|18.02|19.29|21.36|24.81|24.21|24.44|25.46|23.67|22.45|23.96|22.18|18.66|18.21|16.86|15.37|14.56|14.58|14.48|14.03|14.91|15.5|17|17.52|16.36|16.54|15.37|15.06|15.14|15.6|14.95|14.66|14.48|12.57|12.78||13.53|13.55|13.65|13.38|14.13|12.47|12.05|12.6|12.5||12.53|11.79|12.77|11.92|11.48|12.43|12.78|13.52|13.07|11.95|12.45|13.3|12.81|14.34||14.43|12.23|11.88|10.39|11.58|12.03|13.08|12.76|12.9|11.71|11.81|11.2|10.37|11.84|12.52|13.76|14.69|15.72|15.51|15.26|15.3|15.64|15.85|15.5|16.96|16.52|16.85|17.34|18.68|17.48||18.02|18.53|17.42|18.72|18.24|19.73|20.39|21.21|23.31|23.3|24.64|25.68|29.44|29.33|20.24|20.23|20.74|18.26|15.86|15.8|15.19|15.23|14.48|13.56|14.3|15.32|15.71|15.39|15.21|16.57|18.06|18.53|18.32|18.86|17.66|17.68|15.73|16.47||17.9|18.94|19.67|19.48|17.75|18.81|18.59|18.94|16.43|14.91|15.35|14.87|15.42|16.86|16.06|15.06|14.52|15.94|16.02|16.64|17.97|18.07|18.32|18.84||20.57|20.66|22.72|22.79|22.78|22.99|22.46|22.75|25.49|26.52|27.2|28.94|27.95|27.72|28.7||28.52|28.68|30.3|29.7|29.12|24.45|24.66|24.5|23.24|27.44|29.46|32.35|31.04|28.79|29.01|30.28|28.57|33.94|36.84|37.63||38.89|39.16|41.24|40.87|40.41|42.13|42.6|42.68|40|39.46|38.29|39.93|45.06|41.7|40.05|40.79|38.79|37.07|35.37|35.23|34.76|36.05|36.83|36.6|39.24|40.88|40.8|43.03|40.74|40.07|37.91|36.82|37.25|37.19|38.14|36.83|37.06|36.77|38.46|38.06|35.54|36.99|39.3|40.01|39.98|40.08|38.82|40.29|44.2|46.04|46.84|47.3|51.69|50.16
02265|39223|/equities/avis-budget|R2000VALUE||176.6|185.68|178.21|173.15|164.22|170.51|181.09|182.4|193.91|189.45|189.07|186.89|186.21|183.57|187.11|184.11|177.52|180.85|172.54|181.09|182.03|171.95|156.29|148.12|160.11|156.32|158.07|159.67|160.33|152.35|151.78|151.02|156.93|152.64|149.31|156.67|156.98|148.93|155.5||150.91|147.08|150.48|155.35|162.78|163.83|154.52|152.98|159.84||160.83|160.43|173.04|160.31|159|168.06|173.28|184.43|194.54|191.57|191.46|197.97|187.4|190.28||200.98|185.04|179.04|175.26|184.6|174.68|179.72|186.24|212.82|207.47|205.13|219.94|223.41|226.98|227.26|255.86|273.7|291.21|285.28|280.56|267.67|273.05|277.57|273.53|299.7|298.07|308.82|319.42|285.35|266.48||265.42|269.67|257.78|256.57|244.71|251.68|246.44|276.71|283.74|260.58|263.3|256.45|269.88|259.38|262.87|269.01|267.85|279.78|271.63|283.13|298|281.49|231.63|213.14|208|201.3|194.74|175.43|162.3|174.67|181.4|188.66|180.3|183.44|180.01|167.76|149.52|150.84||160.45|165.19|174.8|171.25|194.71|181.25|190.21|200.66|187.33|186.93|180.42|174.31|180.01|178.99|176.18|165.42|164.5|171.55|169.52|176.43|175.09|186.1|187.69|192.89||195.31|191.92|192.05|198.83|199.6|197.06|200|194.9|202.53|202.22|207.37|204.99|206.56|210.31|223.22||223.93|216.9|225.37|212.84|216.54|216.26|226.56|226.06|234.71|243.98|246.21|248.15|252.86|265.3|261.22|268.12|253.27|274.59|305.16|288.96||312.65|307.71|301.6|286.3|277.95|274.9|281.5|273.91|267.03|270.2|253.88|249.68|293.1|297.46|272.14|298.09|357.17|171.46|173.31|171.76|165.99|169.96|176.65|167.97|167.51|160.3|158.9|158.32|150.97|147.19|149.86|153.39|142.43|138.2|126.45|128.58|128.78|120.94|121.89|116.51|117.99|117.99|120.16|111.61|108.13|100|94.11|94.93|94.11|98.79|90|90|90.3|86.63
02266|20787|/equities/stag-industrial-inc|R2000VALUE||31.97|32.8|32.49|32.36|32.92|33.7|34.11|34.88|35.14|35.03|34.71|33.75|33.58|33.01|32.99|32.73|33.07|33|32.74|32.68|32.78|32.03|31.64|31.56|31.46|31.23|31.18|31.11|31.11|29.53|29.82|29.58|30.05|29.89|30.16|30.56|31.06|31.16|31.19||31.44|30.88|31.35|31.73|31.98|32.19|31.04|30.41|30.56||30.34|30.33|31.16|30.41|30.78|32.09|32.82|33.25|34.62|33.73|33.07|33.77|33.37|33.3||33.28|32.8|32.61|32.5|32.45|32.35|32.25|32.45|34.46|34.53|34.46|33.92|33.94|34.25|34.12|34.93|35.71|37.18|37.22|36.56|37.32|40.43|39.71|39.65|40.58|40.77|41.35|42.15|41.22|39.9||39.91|40.37|39.69|39.97|41.15|41.54|41.75|41.26|41.67|42.22|41.35|42.16|42.23|40.96|40.49|40.51|40.37|41.03|40.92|41.14|40.84|39.91|39.65|39.58|39.52|39.61|39.5|39.1|39.15|40.04|39.95|39.26|38.23|38.96|39.62|38.78|38.14|38.61||38.96|39.3|39.78|39.89|40.13|40.37|40.14|41.67|41.07|41.36|41.9|42.58|42.87|42.22|42.73|41.71|40.26|40.75|41.27|41.74|42.25|42|42.75|42.84||43.59|43.95|44.41|44.51|44.19|44.78|45.31|45.35|46.22|47|47.96|47.48|47.91|47.25|46.56||45.45|45.24|44.94|45.03|45.23|45.36|45.54|45.08|45.68|44.52|43.93|44.74|44.31|44.79|43.45|43.24|43.26|43.58|43.45|42.79||43.69|43.05|42.86|42.77|42.79|42.88|42.74|43.11|42.71|42.84|42.4|42.35|42.4|42.36|42.26|43.74|43.29|43.36|43.53|44.72|43.66|44.17|44.01|43.93|43.6|43.67|43.08|43.14|42.74|42.93|42.34|41.78|40.82|40.59|40.8|40.99|40.19|40.19|39.83|39.25|39.97|39.73|39.95|40.12|40.69|41.52|41.31|41.56|41.82|41.43|41.52|41.6|41.73|41.62
02267|1170122|/equities/chesapeake-energy|R2000VALUE||103.66|103.8|103.75|100.37|100.16|96.33|102.25|98.33|97|95.9|98.21|97.31|94|94.63|92.81|92|88.02|91.53|90.25|90.42|94.17|92.89|92.39|92.19|92.31|89.75|91.06|91.86|88.63|86.72|83.18|79|82.58|78.7|79.22|78.45|78.5|74.34|76.71||82.9|81.1|87.01|88.64|85.2|83.8|76.34|82.79|83.55||80.28|84.35|88.25|87.65|93.37|98.17|97.98|99.54|102.56|99.75|98.79|98.04|100|97.38||103.15|100.2|99.25|97.87|95.87|91.13|87.12|86.63|90.48|89.03|85.89|84.49|86.23|83.8|84.7|93.15|95.57|94.98|88.59|82.76|82.02|84.46|84|83.1|84.09|86.53|91.14|92.88|91.65|94.92||94.36|93.6|91.2|91.6|92.17|90.61|90.03|88.67|88.98|90|87|88.11|86.81|87.95|89.32|87|84.06|80.51|81.06|78.51|79.01|77.01|75.46|76.26|80.55|80.86|80.88|82.46|85.89|85|80.28|79.37|79.27|77.25|75.08|70.91|68.5|66.35||65.78|66.82|66.57|68.27|67.77|69.15|65.62|65.68|65.72|66.79|66.98|67.69|69.5|68.47|68.17|68.39|69.12|68.43|67.13|63.76|63.04|64.79|67.53|69.47||71.52|70.1|73.11|69.89|70.2|69.3|66.74|65.19|66.78|66.55|64.52|64.35|65.57|65.96|65.85||63.18|62.41|61.63|60.1|60.76|61.36|60.94|61.73|61.91|63.8|63.32|64.46|63.18|59.79|60.33|60.88|57|59.54|61.37|63.92||64.68|63.94|61.22|61.74|64.23|63.75|62.29|62.41|62.92|64.44|63.1|67.37|66.22|65.82|65.6|67.55|65.37|65.79|63.74|66.28|66.21|67.58|67.75|62.07|61.43|62.31|61.82|63.19|62.75|64.01|62.05|62.1|62.73|65.78|64.75|63.97|66.92|64.64|62.08|61.59|60.86|62.1|62.48|58.59|60.47|58.56|58.26|59.72|61.07|61.19|62.98|61.69|62.66|59.54
02268|17127|/equities/first-financial|R2000VALUE||80.62|82.44|80.94|81.35|82.35|84.32|85.53|85.16|86.17|85.68|85.33|83.61|83.31|82.55|82.7|82.22|81.37|82.6|81.57|82.97|84.77|83.7|83.3|81.09|81.44|79.04|79.87|80.06|78.87|76.03|75.77|73.3|74.14|75.54|75.24|76.47|77.24|76.56|77.49||77.74|77.15|77.69|78.57|78.72|79.5|76.77|77.26|76.97||74.56|73.44|76.1|75.6|75|76.26|78.3|80.21|82.12|81.01|81.34|80.52|79.31|80.82||81.01|79.97|77.93|76.24|76.25|75.01|74.94|75.58|77.28|74.64|75.4|74.46|74.61|75.53|77.95|79.52|78.59|81.17|78.15|77.4|77.44|77.5|76.09|76.52|78.64|79|82.67|82.74|81.23|77.86||77.77|78.28|77.35|77.3|77.07|77.21|78.03|79.06|80.24|81.09|81.59|83.11|85.33|82.7|83.51|82.78|82.05|85.05|83.47|85.66|84.97|88.23|84.9|85.59|86.4|85.18|85.43|81.52|81.51|84.38|88.24|89.11|85.48|90|89.87|86.01|87.84|88.43||87.8|87.42|90|90.56|87.17|87.45|87.61|87.88|88.78|87.1|86.66|84.53|84.94|84.82|84.41|82.21|82.65|84.65|84.49|84.03|82.68|83.78|85.95|87.86||93.14|91.48|90.7|90.76|90.84|90.02|88.47|85.54|85.68|83.23|80.11|80.55|80.33|81.68|80.47||79.04|77.92|77.69|76.21|78.06|78.68|78.56|78.88|77.83|79.25|78.28|78.75|79.08|80.45|78.02|79.32|76.2|78.14|79.29|78.05||82.25|82.5|82.18|81.15|81.94|82.69|83.06|84.13|83.56|83.44|83.25|83.05|83.11|82.57|81.22|81.92|80.51|82.75|78.09|77.19|74.32|77.59|78.8|79.52|79.48|79.83|77.55|76.7|77.42|77.65|76.53|77|76.63|78.04|78.07|77.11|77.6|77.59|77.25|74.67|76.19|74.22|73.75|70.35|68.96|65.89|64.91|63.73|64.72|64.9|65.91|65.69|67.1|66.52
02269|29717|/equities/valley-national-bancorp|R2000VALUE||12.13|12.46|12.28|12.3|12.34|12.67|12.85|12.81|12.95|12.69|12.65|12.45|12.22|11.84|11.8|11.73|11.58|11.8|11.69|11.78|11.69|11.6|11.23|11.07|11.13|10.94|11|11.02|10.88|10.54|10.45|10.14|10.3|10.52|10.5|10.54|10.57|10.42|10.54||10.59|10.41|10.56|10.57|10.67|10.52|10.45|10.61|10.57||10.55|10.34|10.8|10.7|10.73|11.14|11.53|12.01|12.39|12.34|12.5|12.75|12.59|12.71||12.77|12.59|12.22|12.16|12.26|11.7|11.64|11.74|12.02|11.61|11.69|11.67|11.63|11.77|11.8|11.95|12.14|12.45|12|12.06|11.98|12.36|12.22|12.01|12.4|12.43|12.77|12.88|12.8|12.38||12.36|12.48|12.27|12.37|12.27|12.33|12.48|12.62|12.8|13.04|13.02|13.17|13.68|13.45|13.49|13.2|13.05|13.63|13.53|13.51|13.72|13.87|13.54|13.44|13.51|13.45|13.44|13.18|12.91|13.36|13.92|13.9|13.18|13.97|14.01|13.48|13.84|14.13||14.34|14.18|14.48|14.43|14.05|14.13|14.08|14.19|14.31|14.02|13.94|13.81|13.83|13.87|13.92|13.68|13.35|14.5|14.51|14.45|14.2|14.26|14.52|14.84||15.02|14.87|14.68|14.64|14.67|14.69|14.71|14.22|14.22|13.94|13.75|13.75|13.8|13.8|13.77||13.56|13.6|13.5|13.04|13.25|13.56|13.59|13.46|13.56|13.93|13.96|14.12|14.06|14.17|13.75|13.98|13.39|13.44|13.81|13.9||14.67|14.82|14.57|14.33|14.43|14.56|14.61|14.54|14.4|14.53|14.47|14.47|14.39|14.4|14.03|14.18|13.95|14.11|13.26|13.56|13.42|13.89|13.93|13.8|13.62|13.86|13.52|13.48|13.62|13.67|13.61|13.67|13.64|13.82|13.84|13.62|13.62|13.65|13.57|13.31|13.61|13.34|13.52|13.18|12.9|12.07|11.8|11.87|12.11|11.88|12.01|11.86|12.32|12.16
02270|48363|/equities/essent-group-ltd|R2000VALUE||40.93|41.98|41.41|42.05|42.09|43.33|44.1|43.95|44.24|43.82|43.74|42.93|42.78|41.87|42.69|42.83|42.59|42.24|41.59|42.16|41.76|41.36|40.88|40.53|40.93|39.9|40.09|39.9|39.6|38.53|39.34|38.6|38.97|38.88|38.81|38.95|38.82|38.56|38.65||39.52|38.9|39.06|39.09|39.39|39.35|37.81|36.79|36.96||36.93|35.67|38.59|38.75|38.84|40.86|42.55|42.98|43.76|42.88|42.32|42.92|42.36|42.79||42.73|42.28|41.01|40.33|40.99|40.48|41.35|40.9|42.59|40.5|40.67|40.35|40.49|40.92|41.15|42.15|41.43|43.04|42.11|40.97|40.53|41.62|40.55|40.7|41.54|41.16|43.53|43.85|42.96|42.17||41.69|41.03|40.12|40.45|40.25|40.14|39.9|40.6|40.55|40.8|41.21|41.94|42.81|42.25|42.29|42.04|40.96|42.17|41.53|41.65|41.42|42.15|41.84|41.81|40.83|40.86|40.99|39.59|40.38|42.36|43.7|44.21|42.64|44.18|44.41|43.09|43.75|44.44||45.01|44.78|46.67|46.59|45.4|45.79|45.62|46.19|46.91|45.91|45.63|45.1|45.61|46.05|45.64|44.58|43.89|45.43|45.72|45.4|44.97|46.18|46.8|48.3||49.34|49.46|49.49|49.29|49.3|47.72|46.79|45.62|46.25|45.62|45.53|45.56|45.49|45.14|44.93||44.49|44.06|43.34|41.93|44|43.95|44.2|43.63|43.99|43.55|43.81|44.14|44.06|43.38|42.56|43.33|41.7|41.58|42.16|42.86||45.5|45.46|45.07|45.35|44.99|45.56|46.09|46.35|46.38|46.99|47.11|46.49|47.95|48.17|47.19|47.83|49.05|49.37|48|47.65|48.02|49.22|49.42|49.03|49.55|49.71|48.83|48.77|49.11|48.96|47.69|47.23|46.36|45.91|45.4|44.7|44.99|45.04|45.5|44.01|44.67|44.49|44.67|44.42|44.77|44.2|43.49|43.82|43.82|44.54|44.45|44.56|45.87|45.08
02271|29762|/equities/pdc-energy|R2000VALUE||67.32|68.49|67.8|66.25|63.8|63.75|65.54|62.17|61.32|61.7|63.36|62.71|58.55|56.11|55.52|55.11|54.92|62.59|64.5|64.42|65.69|63.55|63.15|60.97|61.97|58.79|60.59|63.21|60.64|57.97|56.46|55.14|54.85|53.85|56.89|59.15|58.33|54.96|56.96||61.27|61.61|62.95|66.08|63.72|59.86|59.07|61.16|67.92||64.78|72.65|79.25|81.65|79.86|84.13|86.18|83.49|85.36|84.45|83.98|82.94|82.44|79.14||77.99|71.75|70.81|67.72|70.71|67.83|66.72|64.36|67.11|66.61|66.02|64.59|65.5|65.2|65.79|73.2|73.09|76.76|73.46|68.93|69.74|71.56|69.86|69.41|71.22|72.22|74.78|77.24|75.87|77.88||77.87|77.49|74.49|72.72|73.23|73.07|72.39|73.16|75.97|75.66|72.68|75.27|74.45|73.99|77.81|73.72|72.32|69.56|69.69|68.47|69.18|66.28|64.62|66.05|66.85|70.04|69.2|67.68|69.93|70.63|66.59|67.34|66.83|64.52|56.91|56.1|54.97|52.98||55.53|57.23|58.05|58.72|58.33|58.47|60.53|59.67|57.04|60.08|61.44|61.05|61.59|62.52|59.27|59.36|58.82|57.68|57.14|55.99|54.01|56.04|54.88|54.56||56.48|55.09|55.23|55.51|52.49|52.81|53.97|53.13|55.4|52.1|48.78|49.03|50.33|50.41|50.89||48.61|48.96|48.5|45.57|46.54|46.36|47.93|47.79|48.76|51.37|51.56|53.01|53.02|50.74|48.03|48.51|47.46|50.43|53.51|52.79||55.7|53.95|52.33|51.81|55.87|55.4|57.79|57.42|56.31|56.71|56.51|58.31|57.88|57.3|54.74|52.88|53.27|54.2|52.31|52.42|51.5|53.42|53.69|52.6|50.89|51.24|50.27|50.66|50.83|50.53|49.44|49.8|49.61|48.53|47.56|44.98|46.75|46.28|43.38|47.39|47.93|49.16|50.45|46.99|46.97|44.56|41.66|42.4|44.05|44.93|44.48|41.13|42.88|41.89
02272|24322|/equities/terreno-realty-corp|R2000VALUE||62.5|64.25|63.56|62.65|63.61|65.21|65.9|65.91|65.9|66.62|65.95|64.89|64.05|63.5|63.33|62.89|61.9|61.73|62.19|62.53|62.65|62.41|60.25|60.3|59.74|59.69|59.29|58.04|58.09|55.75|56.47|55.37|56.31|56.1|56.43|56.44|56.92|57.24|55.99||56.34|55.73|56.73|57.5|58.49|58.94|57.81|56.18|55.91||55.5|55.58|56.2|54.88|55.76|57.7|59.83|60.6|62.36|61.11|61.53|62.74|61.08|60.71||61.97|60.5|60.33|59.86|60.06|60.05|59.68|60.38|63.07|63.12|63.66|62.64|63.91|64.68|64.43|67.11|67.88|70.29|69.82|69.28|72.75|77.56|75.93|76.43|77.01|77.34|78.95|79.77|77.32|73.86||73.97|74.81|73.61|74.23|75.96|76.41|76.96|76.32|75.73|76|74.05|75.51|75.69|72.43|70.75|70.38|70.96|71.72|71.67|73.08|71.44|70.69|70.78|69.66|68.71|69.75|69.38|68.03|68.96|70.18|70.05|69.18|68.13|68.79|70.28|68.33|66.69|68.18||68.33|68.6|69.29|69.85|69.64|70.31|70.96|73.26|71.54|71.88|72.46|73.47|74.56|73.61|74.77|73.18|70.67|71.97|72.27|73.45|73.38|74.65|74.72|75.77||77.7|77.85|76.93|76.69|77.98|78.33|80.22|80.79|82.92|84.35|85.29|85.11|85.01|83.52|82.52||81.34|80.82|79.96|80.11|79.72|80.71|81.28|79.73|81.68|79.27|78.95|80.45|79.56|78.41|77.25|77.61|75.67|76.15|76.33|75.74||78.4|77.97|77.04|77.72|77.41|76.92|76.52|76.48|76.29|76.14|75.55|75.59|75.24|74.53|77.64|75.99|75.28|74.51|73.13|73.76|71.66|71.75|71.52|71.83|71.5|70.55|70.16|69.92|68.45|68.33|67.36|66.1|65.44|65.51|65.75|64.86|63.94|64.14|63.95|63.23|63.96|63.22|63.31|64.02|64.56|65.22|65.16|64.93|64.91|66.16|66.12|66.25|65.87|65.89
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5|51.34|50.3|51.57|52.84|53.32||53.61|53.12|52.26|50.94|46.31|47.94|47.95|46.91|47.07|49.27|49.85|50.41|49.9|49.12|47.75|48.43|47.94|49.06|50.38|50.96||53.88|53.76|52.39|49.26|49.54|49.59|51.02|50.84|50.05|50.7|50.12|50.14|51.39|52.09|50.74|51.75|50.01|51.61|49.53|49.9|49.48|51.73|52|52.08|51.49|52.57|51.36|52.55|52.7|52.78|51.24|51.61|51.96|53.02|53.13|52.25|53.03|53.4|53.4|51.95|53.63|53.6|53.51|52|51.89|50.74|49.88|50.19|50.56|50.48|51.04|51.47|52.75|53.06
02274|20857|/equities/blackstone-mortgage|R2000VALUE||29.78|30.27|29.81|29.66|29.49|29.98|30.07|30.19|30.58|30.42|30.53|30.36|30.39|30.28|30.45|30.26|30.34|30.21|30.07|30.99|30.97|31.14|30.19|29.35|29.59|29.17|29.48|29.42|29.36|28.51|28.57|28.04|28.37|28.16|28.04|28.12|28.01|27.83|28.38||28.19|27.67|27.89|28.89|28.74|29.03|28.62|28.14|27.69||27.29|26.14|27.45|27.17|27.47|29.69|30.26|30.61|31.2|30.85|30.86|31.29|31.04|31.11||31.33|30.88|30.49|30.24|30.18|29.59|29.84|30.27|30.99|30.54|30.22|29.44|29.44|29.91|29.79|30.43|30.55|31.39|30.94|29.96|30.04|31.06|30.66|31.04|31.53|31.53|31.92|32.19|31.45|31.83||31.94|31.96|31.87|31.52|31.31|31.32|31.67|31.69|32|32.04|31.79|31.89|32.9|32.14|32.11|31.54|31.94|32.02|31.71|31.61|31.74|31.53|31.2|31.34|31.55|31.29|31.18|31.28|31.35|31.78|31.84|31.92|31.29|31.78|31.65|31.09|30.61|30.95||31.82|31.78|32.27|31.89|31.3|31.28|31.28|31.76|30.74|30.85|30.77|30.79|31.2|31.32|31.42|30.5|30.02|30.48|30.87|30.46|30.56|30.82|31.25|31.77||31.91|31.95|31.99|31.94|31.41|31.31|31.12|30.82|31.29|31.11|30.62|30.88|31.83|31.58|31.62||31.46|31.13|30.79|29.72|30.54|30.34|30.65|29.95|30.25|30.44|30.82|31.16|31.17|30.67|30.23|30.74|29.47|30|30.73|30.9||31.75|31.69|31.6|31.61|32.76|33.07|33.15|33.48|33.65|33.81|33.63|33.66|33.49|33.7|33.12|33.21|32.7|33.4|32.9|32.89|32.43|32.5|32.78|32.54|32.7|32.36|32.22|32.35|32.18|32.45|32.21|32.03|31.35|31.53|31.51|31.35|31.26|30.7|31.07|30.32|30.75|31.13|31.43|31.12|31.14|31.11|31.06|30.71|30.75|31.08|31.33|31.13|31.22|30.86
02275|20843|/equities/agree-realty-corp|R2000VALUE||77.05|78.21|77.84|77.65|78.69|79.31|79.37|79.94|80.08|80.35|78.97|78.51|78.12|77.83|77.47|76.8|75.86|76.24|77.88|78.56|79.59|79|77.42|76.89|77.18|76.23|75.63|76.2|76.26|74.73|74.78|73.44|72.06|73.27|73.7|73.35|72.74|73.11|72.7||73.53|72.13|73.19|73.45|73.87|74.12|72.52|70.95|69.4||68.8|68.68|68.7|67|68.07|70.35|69.98|70.75|71.9|70.31|69.46|70.46|70.16|69.57||69.04|68.36|70.93|70.33|68.44|68.27|67.82|67.92|68.92|68.7|68.38|67.25|66.46|65.83|66.98|67.58|68.01|69.04|67.51|66.17|67.92|70.73|69.62|70.42|70.91|72.14|71.74|71.9|71.3|70.29||69.96|69.57|68.86|68.38|68.28|67.53|67.64|66.82|66.66|67.48|66.36|65.05|67.79|65.68|65.44|64.6|64.12|64.45|64.01|64.05|64.33|64.08|63.51|62.95|64.12|64.34|63.9|63.26|63.52|65.8|65.13|64.43|63.75|64.15|64.97|63.96|62.62|63.29||63.61|63.53|63.36|62.86|62.76|63.05|62.38|63.67|62.74|63.16|63.2|63.82|64.65|64.66|65.38|64.91|62.62|63.6|64.71|64.9|64.09|64.42|66.27|67.1||68.16|68.5|67.94|68.09|69.03|69.18|69.99|69.76|71.33|70.77|71.36|71.28|70.97|70.49|69.83||68.66|68.39|67.8|66.79|67.22|67.27|67.22|67.75|68.22|68|68.05|71.34|70.46|70.16|68.85|68.51|66.45|67.56|69.47|69.1||70.12|68.96|69.47|69.66|70.1|69.13|70.01|70.65|69.87|70.17|69.86|69.77|70.49|70.9|70.04|70.42|71.52|71.3|71.06|71.82|71.1|71.23|70.71|70.15|70.38|70.55|69.3|69.55|69.44|69.67|69.35|68.51|67.6|67.52|68.36|68.06|66.47|66.92|67.07|66.23|67.42|66.95|67.29|67.67|68.43|69.24|69.63|70.58|70.99|71.61|71.42|71.11|71.46|70.19
02276|39163|/equities/healthcare-realty-trust|R2000VALUE||25.32|25.94|25.82|25.75|26.3|26.69|26.65|26.67|26.58|26.84|26.34|26.07|26.27|25.86|25.35|25.12|25.22|25.32|25.7|26.22|26.25|25.58|25.16|24.54|24.39|24.36|24.51|24.37|24.39|24.4|24.5|23.95|23.84|23.42|23.68|24.09|23.94|24.13|24.22||24.06|23.3|23.74|23.25|23.13|23.18|23.11|22.89|23.13||23.31|22.93|23.16|22.59|22.81|24.21|24.41|25.44|25.38|24.78|25.15|25.31|25.37|25.09||24.78|24.61|24.75|24.8|24.45|24.14|23.8|24.09|24.77|24.54|24.34|23.99|23.94|23.59|24.13|24.91|24.97|24.56|23.89|25.01|25.43|26|25.55|26.2|26.2|26.22|26.72|26.3|25.96|25.82||26.16|26.13|26.14|26.14|26.41|26.5|26.61|26.14|26.31|26.51|26.16|26.46|26.74|26.31|26.24|26.29|26.09|26.08|25.73|26.01|25.7|25.56|25.4|25.38|25.56|25.56|25.71|26.17|25.95|26.47|26.29|26.29|24.98|24.54|25.91|24.79|24.59|24.88||25.32|25.91|25.82|25.58|25.63|25.68|25.7|26.22|25.64|25.91|26.53|26.77|27.23|27.03|27.18|26.78|26.47|26.33|26.95|26.53|26.36|26.45|26.62|26.99||27.37|27.36|27.46|27.5|27.57|27.63|27.73|27.83|28.24|28.29|27.88|28.19|28.21|28|27.99||27.76|27.73|27.8|27.58|27.99|27.88|28.03|27.91|28.54|28.21|28.39|28.8|28.67|28.63|28.38|28.49|27.69|28.35|28.4|28.59||28.93|28.71|28.67|28.72|28.79|28.99|28.69|28.91|28.59|28.5|28.38|28.06|27.95|28.01|27.62|27.97|27.96|27.99|27.88|28.01|27.88|27.75|27.55|27.52|27.68|28|27.85|27.79|27.93|27.52|27.52|27.57|27.15|26.47|26.2|25.44|25.06|25.18|25|24.76|25.45|24.97|24.92|25|25.54|25.44|25.3|25.61|25.58|25.63|25.56|25.61|25.36|25.12
02277|17176|/equities/selective-insurance|R2000VALUE||80.8|81.55|79.94|79.75|80.55|82.98|82.86|83.11|83.23|82.74|81.66|80.44|79.1|78.45|77.45|77.61|75.7|75.67|75.54|77.06|77.86|78.92|82.89|83.44|82.63|81.14|81.63|80.83|80.82|79.73|82.49|81.32|87.25|87.05|87.77|88.05|87.82|86.8|86.7||87.46|86.94|85.21|85.11|83.54|82.61|79.25|79.45|78.58||77.85|75.86|77.52|77.72|76.15|76.21|76.07|77.84|79.68|79.04|78.42|80.5|77.94|79.3||78.34|77.3|76.96|77.13|76.28|76.1|76.35|77.01|77.82|76.12|76.29|76.75|75.72|77.15|79.8|81.11|80.08|85.53|83.94|83.53|82.36|84.88|85.16|83.7|84.55|83.47|85.46|85.76|86.36|86.4||85.79|86.91|86.3|86.8|87.48|88.15|88.05|88.34|88.62|91.69|89.36|91.21|90.62|90.74|90.38|88.83|87.6|87.99|87.53|86.2|86.41|85.24|85.41|85.3|83.26|82.68|82.05|82.5|82.7|83.52|83.26|82.77|82.53|83.19|83.71|79.12|78.04|78.4||78.59|76.55|78.32|77.56|75.95|76.66|78.04|78.99|80.2|77.2|76.56|79.3|79.62|79.73|78.9|78.27|76.41|77.16|78.01|79.57|77.07|77.19|76.87|76.66||79.08|80.25|79.57|80.15|79.68|79.52|79.13|77.62|79.75|80.42|81.94|81.29|81.95|81.81|80.77||79.59|79.89|80.68|78.83|81.17|82.88|83.21|82.49|82.31|81.97|81.5|80.55|80.5|79.34|76.81|78|74.79|75.54|77.15|78.09||81.72|82.1|80.36|78.15|78.89|78.95|79.59|79.98|79.98|79.93|79.73|79.81|80.2|81.46|79.18|80.54|79.27|77.93|78.37|77.07|77.97|80.46|79.87|78.59|78.52|77.98|77.09|77.44|78.58|78.1|77.35|77.33|76.15|78.19|79.09|77.52|76.96|74.86|76.03|75.53|77.05|76.77|79.45|79.04|78.14|77.01|75.57|75.81|77.38|77.73|78.5|79.18|80.23|80.35
02278|17428|/equities/united-bankshares|R2000VALUE||38.14|38.99|38.35|38.78|39.22|39.93|40.22|40.22|40.68|39.99|40|39.42|39.07|38.43|38.11|38.4|38.33|38.63|38.51|39.31|38.74|38.25|38.23|37.66|36.92|36.21|36.34|36.64|36.44|35.34|35.43|34.17|34.51|35.35|35.45|35.64|35.59|35.47|35.63||35.63|35.07|35.21|35.35|35.54|35.6|34.75|35.18|34.95||34.1|33.74|34.96|34.91|34.89|34.94|35.41|36.76|37.57|37.2|36.89|37.53|37.08|37.56||37.36|36.94|36.57|36.5|36.37|35.36|34.95|35.61|35.65|34.65|34.6|34.54|34.1|34.49|34.95|34.62|35.02|35.54|34.78|33.86|33.26|33.91|33.82|33.9|34.42|33.95|34.8|35.36|34.89|34.15||34.17|34.38|33.68|33.86|33.62|33.65|33.75|34.18|34.52|35.04|34.88|35.36|36.23|35.83|35.7|34.93|34.49|35.5|35.2|35.3|35.74|36.34|35.73|35.9|35.66|34.96|34.64|33.73|33.97|34.9|35.85|35.83|34.7|36.62|36.61|35|35.93|36.26||36.72|36.24|37.2|37|36.02|35.93|36.06|36.2|36.86|35.99|35.92|35.36|35.61|36.3|35.33|35.17|35.2|36.48|37.32|37.31|36.56|36.99|38.1|38.92||39.28|39.26|38.84|39.41|39.37|38.89|38.46|37.4|37.84|36.94|36.28|36.32|36.41|36.6|36.44||36.04|35.33|34.94|34.13|34.92|35.02|34.97|35.67|35.56|36.21|36.04|36.33|36.64|37.21|35.36|37.19|35.17|35.73|36.55|36.22||38.85|39.1|38.87|38.19|38.3|38.27|38.58|38.63|38.45|38.82|38.49|38.32|38.31|38.32|37.63|38.37|37.57|38.46|36.99|36.47|35.29|37.11|37.46|37.1|36.86|36.84|36.25|36.01|36.25|36.47|35.8|36.05|36.34|36.81|36.93|36.14|36.4|36.89|36.66|36.38|36.32|35.34|35.08|33.7|33.68|32.6|32.14|32.36|33.05|32.81|33.36|32.88|33.85|33.47
02279|943117|/equities/lendingclub-corp|R2000VALUE||13.82|14.57|14.01|13.77|13.88|14.33|15.17|15.25|15.7|15.56|15.44|15.01|15.23|14.37|15.01|14.89|15.16|14.9|13.7|13.92|13.85|13.87|15.21|14.24|14.77|14.53|14.58|14.7|14.19|13.32|12.91|12.22|12.48|12.4|12.29|12.66|12.97|12.41|12.22||11.83|11.69|12.14|12.76|13.01|13.07|12.38|12.34|12.54||12.18|11.85|13.2|13|12.97|14.07|14.99|15.89|16.41|15.83|15.67|16.1|15.39|15.72||15.64|14.13|13.52|12.71|13.4|13.08|13.38|13.19|14.08|13.53|14.18|13.16|13|13.14|13.9|14.95|15.42|16.37|15.66|15.7|15.25|16.32|13.75|13.84|14.42|13.37|13.48|14|14.15|13.45||13.52|14.02|13.72|13.98|14.26|14.62|14.54|15.3|15.85|15.65|15.78|16.25|17.21|16.12|15.82|16.2|15.92|16.6|15.95|16.44|16.03|15.36|14.12|13.57|14.24|15.08|15.64|14.71|14.64|15.81|17.09|18.02|17.69|18.58|18.78|18.06|16.82|17.63||17.91|18.02|18.94|18.39|17.32|17.49|18.07|19.08|18.1|17.43|17.54|17.19|18|19.43|18.76|16.88|15.92|22.5|21.55|21.06|20.91|21.98|21.92|22.52||24.11|24.43|24.93|24.52|22.03|22.43|22.3|22.95|25.03|25.01|24.18|24.48|24.18|24.78|25.57||25.75|25.55|24.19|23.19|23.68|23.87|26.9|26.19|26.84|29.25|30.42|31.72|31.42|29.17|29.24|31.4|30.81|32.72|35.5|35.66||38.07|36.57|37.08|38.94|41.38|42.48|42.67|43.59|43.82|43.75|42.14|45.95|45.57|45.55|45.61|47.04|46.25|47.61|45.96|42.07|31.62|34.7|35.64|34.37|34.79|35.17|33.86|33.65|34.2|33.63|32.23|31.2|30.53|30.55|29.62|28.61|28.68|27.55|28|28.24|26.75|27.13|29.22|28.17|29.11|27.48|26.62|26.87|28.68|28.05|28.69|28.75|29.36|30.04
02280|20942|/equities/radian-group-inc|R2000VALUE||21.87|22.39|22.28|22.52|22.6|22.85|23.5|23.32|23.39|23.35|23.33|22.98|22.74|22.23|22.38|22.38|22.31|22.35|22.54|22.35|22.37|22.16|21.92|21.56|21.76|21.39|21.28|21.21|21.08|20.48|20.91|20.43|20.54|20.49|20.5|20.48|20.17|20.21|20.08||20.07|19.65|19.67|19.73|19.84|19.61|18.84|18.42|18.37||18.41|18.07|19.32|19.65|19.41|20.16|21.02|21.29|21.8|21.42|21.1|21.35|21.12|21.51||21.24|21.11|20.68|20.46|20.79|20.61|21.11|21.12|22.26|21.29|21.19|20.84|21.18|21.35|21.22|21.65|21.85|22.47|22.1|21.62|21.39|21.79|21.27|21.34|21.65|21.75|22.34|22.54|22.34|22.38||22.24|22|21.68|21.7|21.85|21.59|21.6|21.68|21.79|22.06|22.21|22.62|22.99|22.81|22.92|22.78|22.45|22.85|22.62|22.58|22.74|23.32|23.51|23.39|23.39|23.41|23.27|23.04|23.1|23.87|24.35|24.6|23.36|23.9|23.92|23.43|23.85|23.12||23.35|23.19|23.94|23.86|23.52|23.89|23.68|23.49|24.11|23.28|22.38|22.22|22.36|22.4|22.39|22.24|21.81|22.47|22.7|22.06|21.94|22.51|22.75|23.2||23.59|23.52|23.45|23.47|23.63|22.56|21.99|21.43|21.43|21.21|21.13|21.16|20.78|20.66|20.74||20.51|20.31|20.04|19.5|20.29|20.49|20.45|20.37|20.51|20.71|20.7|20.94|21.07|20.94|20.79|21.02|20.53|20.37|20.47|20.81||21.62|21.45|21.7|21.45|21.51|21.61|22.2|22.31|22.12|22.45|22.41|22.27|22.89|22.77|22.09|22.57|24.38|24.43|23.87|23.88|23.84|24.21|24.37|24.33|24.45|24.37|24.07|24.05|24.27|24.28|23.91|23.47|23.31|23.32|23.36|23.1|23.05|23.2|23.32|22.72|23.03|22.66|22.81|22.3|22.43|22.21|21.87|22.02|21.94|21.96|22.1|21.98|22.55|22.17
02281|39246|/equities/portland-general|R2000VALUE||52.57|53.65|53.23|53.75|54.27|55.23|55.25|55.62|55.41|55.03|54.66|53.59|54.14|53.85|53.02|52.48|52.68|52.4|51.27|52.15|51.34|51.46|50.44|50.72|50.51|50.21|50.07|49.78|50.09|49.27|49.49|48.75|47.97|48.58|48.98|48.48|48.78|48.93|47.86||49.82|48.33|48.3|48.88|49.49|47|46.69|46.03|45.64||45.63|45.4|46.33|46.25|47.47|49.34|49.42|49.62|50.9|50.49|49.73|49.35|49.3|49.25||48.65|48.27|48.38|48.6|47.96|48.09|48.62|48.24|47.79|47.08|46.99|46.95|47.78|47.25|46.92|46.94|46.91|46.82|46.34|46.64|47.33|49.36|51.6|52.05|52.66|53.11|54.01|54.23|53.86|53.3||54.37|54.08|55.21|55.34|56.03|56.26|56.97|55.02|54.78|55.73|55.15|55.6|55.36|54.94|54.61|53.82|54.03|53.98|54.45|53.79|53.99|54.31|54.44|53.79|54.1|54.48|54.29|54.6|53.53|53.82|52.39|50.92|50.2|50.77|50.77|49.29|48.82|49.33||49.74|50.29|50.42|50.31|50.73|51.56|51.37|52.38|52.53|52.47|52|52.5|52.67|51.75|52.54|52.45|51.74|51.2|51.48|52|52.51|52.76|53.13|52.64||53.2|53.16|52.52|52.56|53.17|53.27|52.59|52.83|52.44|52.61|52.92|52.72|52.9|52.39|51.71||51.32|52.09|51.8|52.19|51.87|52.55|51.8|50.66|50.95|50.77|50.66|51.14|50.87|51.21|50.48|50.16|49|48.67|50.27|49.55||50.56|50.49|50.56|49.92|49.51|49.46|49.34|49.93|49.35|49.88|50.13|49.32|49.28|50.33|49.2|49.81|49.96|50.15|49.31|48.51|47.82|48.18|48.78|48.71|48.41|48.27|47.69|47.81|48.32|49.14|48.53|48.29|47.72|48.76|48.78|49.11|48.42|48.45|47.29|46.99|48.06|47.45|47.78|48.32|49.07|48.45|48.14|48.24|48.54|49.51|50.25|50.15|50.29|50.35
02282|20539|/equities/kite-realty-group-trust|R2000VALUE||20.12|20.63|20.33|20.19|20.19|20.97|21.82|21.99|22.23|22.21|22.01|21.28|20.78|20.44|20.32|19.79|19.72|19.67|19.22|19.61|19.89|19.79|19.11|18.77|18.96|18.7|18.75|18.72|18.54|17.79|17.56|16.99|17.12|17.54|17.22|17.39|17.56|17.5|17.69||17.67|17.29|17.96|18.25|18.5|18.42|18.03|17.57|17.5||17.33|17.13|17.76|17.4|17.68|18.85|19.45|20.33|20.8|20.42|20.44|20.77|20.37|20.96||21.24|20.8|20.54|20.17|19.79|19.76|20.4|21.01|22.19|21.56|21.2|20.68|20.02|20.63|20.89|21.65|21.87|22.59|22.05|21.87|22.3|22.64|22.01|22.12|22.42|22.4|22.63|22.76|22.44|22.16||22.38|22.55|22.24|21.98|22.03|21.73|22.26|22.06|22.75|22.96|22.77|23|23.21|22.44|22.45|22.02|21.81|22.18|21.96|22.4|21.72|22.06|21.97|21.96|22.3|22.69|22.84|22.54|21.95|22.65|22.71|22.2|21.8|21.93|22.56|21.91|21.31|21.53||21.8|21.88|22.18|21.66|21.37|21.66|21.66|21.84|20.89|20.49|20.6|20.6|20.81|20.76|20.88|21.08|20.55|20.93|20.83|20.86|20.61|20.59|20.9|21.6||22.26|22.73|21.91|21.83|21.86|21.95|21.82|21.81|22.29|21.94|21.78|21.71|21.59|21.54|21.56||21.41|21.35|21.2|20.02|20.51|20.6|20.49|20.46|20.81|21.21|21.47|21.83|21.5|21.37|20.52|20.51|19.55|20.12|20.33|20.8||22.37|22.52|22.26|21.86|22.18|22.09|22.03|22.25|22.02|21.85|21.64|21.57|21.62|22.11|21.33|21.87|21|21.26|20.3|20.41|20.45|21.22|21.26|21.13|21.18|21.86|21.37|22.02|21.85|22.13|22.16|22.16|22.02|21.68|21.93|21.63|21.38|21.7|21.4|20.36|21.16|20.73|20.63|20.78|20.96|20.86|20.52|20.48|20.64|20.9|20.78|20.58|20.63|19.92
02283|17446|/equities/umb-financial-corp|R2000VALUE||91.21|93.12|91.78|92.65|94.81|96.54|98.81|98.7|98.8|98.48|97.47|95.63|94.73|93.34|92.81|93.19|92.62|91.47|90.86|90.77|90.5|89.83|91.42|92.11|91.76|89.75|90.13|89.48|88.66|86.16|86.84|84.68|85.96|87.49|88.21|88.99|89.05|88.17|87.82||87.13|86.1|86.56|87.49|88|88.03|85.3|85.99|85.53||84.83|82.1|85.19|84.45|84.23|84.96|88.39|91.4|92.63|92.1|92.21|93.28|91.46|92.35||92.41|91.37|89.19|88.54|88.96|87.52|87.45|88.52|90.81|88.94|89.59|89.95|89.2|90.33|91.02|90.23|90.54|93.38|91.67|90.84|90.18|93.56|94.02|91.35|93.78|93.62|96.31|97.29|96.4|93.32||93.18|94.59|93|94.01|93.15|94.13|94.92|96.17|96.67|97.61|97.16|98.38|101.54|99.8|101.47|99.34|98.02|101.76|100.53|100|101|102.09|100.42|100.36|99.24|97.95|97.38|96.95|95.24|98.27|100.58|101.46|96.44|101.86|102.68|98.97|99.46|101.43||102.09|101.79|103.95|104.08|102.37|102.93|102.8|103.23|104.37|102.54|103.35|100.81|101.67|101.88|98.45|98.22|96.11|96.19|101.45|103.24|100.53|101.14|103.93|109.31||111.41|110.55|109.83|109.64|108.89|109.54|110.09|106.32|108.13|107.43|106.11|106.4|107.13|106.36|106.27||105.19|104.79|103.43|99.01|101.46|104.35|104.38|104.65|104.7|105.14|104.56|105.32|103.77|104.21|102.15|103.42|99.9|100.58|102.09|102.03||107.47|108.36|107.23|106.23|107.49|106.08|105.95|106.18|105.52|106.23|105.1|104.8|104.68|104.2|102.37|103.35|100.04|101.64|98.82|99.7|96.81|104.55|103.73|103.61|102.31|102.12|99.57|99.42|99.82|100.04|99.32|99.85|100.23|101.12|101.15|99.58|100.63|100.24|99.09|96.71|98.65|97.25|98.29|95.55|93.7|90.01|88.85|89.24|90.26|89.63|89.97|88.18|89.98|88.62
02284|955553|/equities/tegna-inc|R2000VALUE||21.43|21.62|21.44|21.5|21.6|21.78|21.82|21.8|21.85|21.75|21.61|21.45|21.42|21.19|21.18|21.2|21.38|21.14|20.95|20.87|20.94|21.1|21.07|21|21.09|20.91|20.79|20.81|20.88|20.57|20.2|19.63|19.56|19.62|19.85|20.05|20.14|20.22|20.85||20.99|20.97|20.93|21|21.36|21.43|21.15|20.88|20.96||20.72|20.21|20.5|20.28|20.4|20.92|20.95|21.17|21.43|21.65|21.82|21.99|21.78|21.9||21.84|21.6|21.54|21.19|21.42|20.99|20.82|21.02|21.33|21.05|20.96|21.55|21.74|21.27|21.18|21.8|21.87|22.12|22|22.07|22.05|22.23|22.29|22.29|22.49|22.51|22.72|22.63|22.5|22.46||22.44|22.45|22.44|22.44|22.51|22.51|22.47|22.48|22.46|22.42|22.4|22.42|22.53|22.5|22.38|22.29|22.27|22.32|22.35|22.35|22.44|22.42|22.39|22.35|22.3|22.16|22.26|22.08|22.07|22.42|22.85|22.93|22.84|22.92|22.71|22.53|22.3|22.44||20.95|20.92|21.25|21.23|20.83|20.92|21.16|21.08|21.03|20.9|21.34|19.87|19.84|19.87|19.36|19.36|18.93|19.28|19.51|19.6|19.67|20.1|20.19|19.18||19.41|19.23|18.92|18.16|18.38|18.47|18.41|18.53|19.05|19.27|18.56|18.66|18.76|18.89|19.02||18.85|18.68|18.68|18.36|18.75|19.05|18.94|19.08|19.27|19.52|19.86|20.26|20.52|20.37|20.33|20.04|19.42|19.75|20.64|20.85||21.12|21|21.18|21.02|21|21|21.1|21.34|21.14|21.16|21.11|21.37|20.92|21.33|20.14|20.17|20.16|20.19|19.66|19.81|19.64|20.22|20.23|20.53|20.45|20.52|19.76|19.8|19.64|19.83|19.78|19.72|19.56|19.77|19.99|19.77|20.12|20.14|20.13|19.72|21.01|21.04|21.37|21.22|21.5|21.6|21.62|19.52|19.58|19.68|18.72|17.26|17.14|16.61
02285|16242|/equities/hancock-holding-c|R2000VALUE||49.46|50.46|49.41|49.71|50.3|51.29|52.16|51.47|52.39|51.92|51.79|51.2|50.15|48.94|48.38|48.22|47.88|48.34|48.01|48.98|48.81|47.85|47.97|47.34|47.77|46.7|47.45|47.37|45.76|43.98|43.99|42.23|43.2|44.4|44.73|44.76|45.14|44.79|45||45.12|44.33|44.53|44.37|44.75|44.77|43.25|44.48|44.39||43.82|43.31|45.44|44.96|44.71|45.62|47.18|48.96|50.08|49.5|49.58|50.46|49.35|49.84||49.52|48.97|48.48|47.83|47.91|47.06|46.57|46.85|48.2|46.13|46.39|45.94|46.09|46.34|46.8|47.13|47.07|48.98|47.59|47.03|46.77|48.36|47.6|48|49.41|48.11|49.16|50.64|50.62|48.48||48.46|49.24|48.7|49.06|48.8|49.3|50.12|50.97|51.45|51.6|52.15|53.03|54.86|53.57|54.02|52.99|52.02|54.41|54.18|54.1|54.4|55.44|53.89|54|53.35|52.69|52.87|51.76|51.11|52.91|55.52|56.02|52.76|55.68|55.65|53.4|53.97|54.16||54.86|53.94|56.09|56.21|54.29|54.06|55.01|55.44|56.68|55.16|54.65|54.04|53.72|53.79|52.72|52.83|52.43|53.77|53.76|54.42|53.52|53.31|55.18|54.49||54.96|54.25|53.82|54.05|54.14|54.29|53.66|51.94|52.36|50.85|50.02|50.01|50.12|49.52|49.3||48.6|48.28|47.96|46.15|47.24|48.49|48.9|48.56|47.74|49.22|49.5|50.18|50.26|49.59|48.05|48.89|46.71|47.78|49.32|49.2||52.62|53.03|51.71|51.07|51.76|51.69|52.65|53.18|52.82|53.11|52.6|52.07|51.76|51.81|51.26|52.71|51.1|51.15|49.48|49.43|48.69|50.67|51.59|51.61|51.29|51.46|47.7|47.91|48.35|48.47|48.07|48.61|48.5|49.51|49.08|48.25|48.91|48.72|48.26|47.12|47.34|46.99|47.65|45.36|45.08|43.18|42.37|42.58|43.63|43.89|43.62|42.81|44|43.33
02286|1163097|/equities/api-group-corp|R2000VALUE||15.9|16.97|16.76|16.41|16.48|17.04|17.54|17.57|18.12|18.15|17.99|17.65|17.57|16.74|17.2|17.3|16.97|18.29|17.89|17.84|17.71|17.45|16.81|16.26|16.45|16.39|16.58|16.4|16.06|15.5|15.27|14.99|15.2|15.29|15.17|15.1|15.5|15.23|15.3||15.1|14.97|15.1|15.64|15.91|15.86|15.28|14.3|14.4||14.4|14.69|15.96|15.73|15.86|16.73|17.32|17.89|18.06|17.95|17.77|18.05|17.48|17.45||18.09|17.3|17.36|17.35|17.98|17.35|16.97|17.05|17.42|16.86|17.07|16.34|16.21|16.37|16.09|17.14|17.22|18.55|18.84|18.78|18.56|19.16|18.72|18.65|19.38|19.17|19.73|20.29|20.24|19.4||19.74|19.79|19.58|19.41|19.69|19.94|20.1|20.35|20.87|21.04|21.03|21.39|22.15|21.38|21.36|21.23|20.83|21.4|21.24|21.94|21.07|21.02|20.36|19.93|20.38|20.58|20.77|19.5|18.83|19.68|20.82|20.68|20.57|21.57|21.91|21.53|20.7|20.35||20.97|21.28|22.14|21.91|21.09|21.26|21.75|22.22|21.69|21.44|21.4|21.62|22.22|22.25|22.3|21.76|21.28|21.71|21.89|22.42|22.08|22.58|23.01|23.64||24.37|24.7|25.41|25.27|24.72|25.52|25.35|25.56|26.34|25.75|25.77|25.44|25.53|25.39|25.46||24.98|24.64|24.15|23.14|23.42|23.32|23.53|22.89|23.56|23.85|23.74|24.41|24.02|23.78|22.83|23.3|22.84|23.31|23.78|24.05||24.5|24.78|24.83|24.89|24.5|24.7|25|24.84|25.61|24.54|24.02|22.45|22.43|23.14|22.96|22.79|22.24|22.23|21.78|21.68|21.4|22.13|21.82|21.58|21.81|21.28|21.28|20.92|20.84|20.99|20.33|20.19|20.27|20.58|20.89|20.6|20.53|20.29|21.19|20.35|20.88|20.65|21.03|20.8|21.03|20.75|20.55|20.68|20.56|21.65|20.43|20.59|20.36|21.92
02287|20498|/equities/korn-ferry-international|R2000VALUE||62.71|65.63|64.3|63.86|64.19|65.96|66.31|65.97|66.64|65.55|65.5|64.53|64.7|64.23|64.56|64.67|64.75|65.18|64.13|65.6|65.51|64.78|64.14|62.53|62.59|62.44|63.86|63.05|62.63|60.06|59.13|57.99|58.65|58.62|59.21|61.16|61.17|58.76|57.88||58.41|58.02|57.74|57.26|58.05|57.25|55.77|56.63|53.84||51.84|52.05|54.63|54.81|53.79|56.12|59.7|61.29|62.49|61.75|61.68|62.48|60.4|61.46||61.19|60.02|59.4|58.5|58.01|57.52|57.52|57.96|61.34|59.04|58.63|57.76|58.81|60.62|60.83|61.08|62|64.91|63.27|62.12|61.44|63.37|61.47|61.92|64.9|64.82|66.55|66.89|66.52|65.28||65.61|66.14|65.31|64.54|64.63|64.86|64.81|64.88|66.03|65.82|64.94|66.4|67.84|64.84|64.26|64.12|63.7|64.52|64.89|66.61|65.6|65.54|64.79|62.69|60.91|60.96|63.23|61.01|60.98|63.72|65.96|65.79|63.39|66.26|66.53|64.27|64.08|64.66||66.19|65.45|68.21|68.99|67.06|67.14|68.07|68.81|68.32|67.16|67.71|67.92|67.66|67.95|66.38|64.55|63.8|66.12|67.24|69.9|67.58|67.78|70.23|71.82||73.4|73.3|73.14|73.38|71.85|71.86|77.54|75.56|78.07|76.54|75.73|75.67|77|76.31|76.88||75.51|74.71|74.36|71.41|73.15|74.68|76.55|76.4|76.46|77.82|76.17|75.98|75.27|74.74|71.27|72.88|70.67|72.74|75.31|74.89||81.11|81.05|81.55|82.08|82.18|80.36|81.66|80.88|81.27|81.75|81.04|81.49|82.08|83.23|81.87|79.98|79.38|79.91|77.21|76.2|74.27|75.39|75.28|73.06|72.84|73.89|74.65|76.08|75.25|75.17|74.33|75.14|74.64|76.09|77.2|76.46|77.57|75.69|74.85|72.36|73.25|72.94|75.39|74.53|74.6|73.07|71.28|70.7|72.96|73.12|74.32|73.16|73.19|72.9
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||47.61|47.86|47.7|47.63|47.85|48.07|48.37|48.29|48.3|48.68|48.61|47.99|48.6|48.25|48.08|48.1|48.2|48.49|48.07|48.26|48.27|48.45|47.53|47.5|47.48|46.98|46.73|46.93|47.39|47.18|47.18|47.21|47.26|47.45|47.57|47.21|47.37|47.48|47.61||48.57|47.78|47.54|47.28|47.23|47.68|46.67|45.81|44.89||44.82|44.33|44.75|44.71|44.87|45.85|46.51|46.8|47.55|47.25|47.33|47.49|47.44|47.53||47.5|47.37|47.45|46.87|46.8|46.36|46.61|46.66|46.9|46.43|46.62|46.69|45.56|45.4|45.58|46|45.98|46.18|46.07|46.06|46.66|47.75|47.78|47.85|48.04|47.78|47.81|47.87|47.81|47.75||48.04|48|47.78|47.84|47.85|47.56|47.88|47.52|47.75|47.76|47.67|48.13|47.28|46.66|46.88|46.38|46.3|45.94|46.16|46.13|46.13|45.66|45.71|45.59|45.72|45.8|45.72|46.02|46.11|45.84|44.99|45.16|44.64|45.17|44.93|44.82|44.35|44.7||44.7|44.69|44.86|44.65|44.31|44.66|45.19|45.56|45.56|45.48|45.45|45.52|44.83|44.52|44.81|44.49|44.39|44.25|44.37|44.75|45.32|44.99|45.01|45.26||46.19|45.93|45.85|45.76|46.13|45.97|45.97|45.66|45.66|45.43|45.61|45.85|45.62|45.57|45.16||45.07|44.97|44.8|44.89|45.07|45.09|45.56|45.25|45.29|45.56|44.94|45.63|45.73|45.6|45.27|45.16|48.2|49.24|49.6|49.62||49.77|49.79|49.75|49.45|49.63|49.67|49.68|49.75|48.87|48.71|48.82|48.95|48.78|48.52|48.25|47.65|48.44|49.73|49.75|50.04|49.78|49.8|49.7|49.69|49.75|49.79|49.69|49.67|49.62|49.63|49.62|49.63|49.56|49.59|49.84|49.82|49.49|49.6|49.62|49.48|49.54|49.4|49.5|49.5|49.51|49.51|49.51|49.52|49.41|49.52|49.62|49.62|49.73|49.65
02289|948327|/equities/summit-materials-inc|R2000VALUE||29.6|30.76|30.07|29.85|30.05|30.76|31.29|31.35|31.94|31.79|31.85|31.35|31.25|30.29|30.85|30.25|29.39|27.52|27.31|27.65|27.51|26.97|26.7|25.85|25.81|25.48|25.69|25.28|25.2|24.02|23.53|23.16|23.59|23.58|23.69|23.5|23.62|23.32|23.06||23.08|23.29|22.61|23.51|24.5|24.23|23.44|23.51|23.2||23.93|23.4|25.55|24.96|25.22|26.01|27.12|27.11|28.27|27.84|27.71|27.96|27.32|27.31||27.82|27.36|26.66|25.8|26.24|25.81|26.67|26.67|26.8|25.67|26.03|25.56|24.56|25.64|26.44|27.2|28.77|30.69|29.37|28.35|27.8|28.41|27.58|27.76|28.61|28.26|29.53|30.28|29.42|28.67||29|29.09|28.6|28.64|28.49|28.06|28.9|29.76|30.58|30.81|31.06|31.47|32.8|31.4|31.7|31.7|31.85|32.16|32.52|32.18|31.9|31.38|31.22|30.52|29.82|29.72|29.47|28.19|26.75|29.12|29.65|29.67|27.6|31.22|31.77|31.28|33.25|34.71||35.45|35.19|36.29|35.49|34.08|34.76|34.94|35.52|35.06|34.38|34.49|34.36|35.68|35.91|35.56|35.22|34.9|33.82|33.66|34.95|34.52|35.89|36.32|37.19||38.04|38.87|38.93|38.35|37.78|39.13|39.89|39.43|40.43|39.96|40.14|40.01|40.59|40.27|39.86||39.33|39.33|38.66|37.32|38.27|38.34|38.99|38.74|38.83|39.91|39.44|40.3|39.73|39.01|37.42|37.84|36.44|37.3|38.85|39.27||40.41|40.55|40.49|39.2|39.88|40.58|41.21|41.11|40.28|39.36|38.73|38.83|39.23|36.6|36.37|37.2|37|36.13|35.65|35.55|34.74|35.55|36.07|35.02|34.77|34.74|33.39|33.5|33.43|33.41|32.31|31.66|31.24|31.61|32.47|32.47|32.51|32.65|33.34|31.97|32.8|32.59|32.69|31.19|31.79|31.15|30.89|30.47|30.72|31.27|31.73|31.13|32.24|31.96
02290|1097893|/equities/equitrans-midstream|R2000VALUE||9.51|9.68|9.77|9.48|9.43|9.71|9.83|9.53|9.55|9.42|9.59|9.56|9.46|8.78|8.72|8.77|8.44|8.67|8.65|7.83|7.85|7.81|7.3|7.32|7.3|6.9|6.98|6.92|6.9|6.72|6.72|6.66|6.73|6.46|6.51|6.71|6.51|6.14|6.31||6.47|6.36|6.57|6.62|6.77|6.65|6.23|6.39|6.76||6.45|6.7|7.1|7.13|7.45|7.91|8.11|8.31|8.58|8.24|8.21|8.26|8.17|7.87||8.05|7.86|7.77|7.64|7.63|7.57|7.57|7.59|7.89|7.49|7.46|7.13|7.16|7.39|7.23|7.73|7.72|8.23|8.04|7.83|7.86|8.25|7.91|7.97|7.84|8.1|8.21|8.65|8.36|8.47||8.21|8.29|8.08|8.01|8.29|8.3|8.36|8.29|8.38|8.7|8.44|8.55|8.53|8.43|8.44|8.28|8.02|7.99|8.14|7.84|7.74|7.73|7.22|7.19|7.44|7.45|7.08|7.13|7.09|7.02|6.93|6.75|6.45|6.41|6.49|6.13|6.29|6.33||7.16|7.55|7.65|7.58|7.46|7.7|7.19|7.3|7.17|7.19|7.33|7.15|7.73|8.04|8.11|8.16|8.07|8.26|8.59|10.39|10.34|10.56|10.81|10.86||11.14|10.73|10.64|10.58|10.47|10.35|10.37|10.13|10.26|10.35|10.34|10.09|10.13|10.19|10.38||10.17|10.06|10.09|9.92|9.92|9.94|9.62|9.52|9.42|9.84|9.87|10.17|9.93|9.83|9.59|9.7|9.38|9.62|10.04|10.29||10.71|10.45|10.19|10.21|10.49|10.54|10.44|10.42|10.37|10.22|10.04|10.49|10.43|10.02|10.03|10.4|10.51|10.35|10.31|10.76|10.86|10.96|11.26|11.05|11|11.32|11.32|11.3|11.19|11.21|10.97|10.89|10.8|10.8|10.7|10.63|10.61|10.58|10.35|10.14|10.35|10.19|10.33|10|9.75|9.49|9.14|9.22|9.6|9.71|9.8|9.3|9.44|9.03
02291|20912|/equities/black-hills-corp|R2000VALUE||78.02|78.41|77.42|77.73|78.6|79.16|79|78.74|78.84|78.32|77.8|75.93|76.86|76.18|74.66|74.4|75.03|76.13|75.72|76.22|77.2|76.41|74.39|74.79|73.53|71.54|70.47|70.61|72.5|71.54|72.38|71.43|71.17|71.3|71.9|71.14|71.28|72.36|71.39||75.59|72.77|72.44|73.2|73.1|71.49|70.17|69.06|67.77||66.81|68.43|69.75|69.24|70.96|74.4|74.19|75.83|77.07|76.31|75.56|75.92|76.38|76.66||77.31|76.77|77.33|76.76|74.31|73.19|73.63|74.43|75.75|76.58|75.98|74.51|75.27|75.28|76.55|75.61|75.34|75.74|73.4|72.37|73.24|75.53|75.91|76.33|76.1|79.03|79.65|79.99|79.18|78.44||78.65|78.3|77.95|77.31|78.64|77.73|78.39|76.8|76.36|78.44|77.02|76.74|75.74|74.65|74.4|72.51|71.92|72.2|72.39|71.88|72.16|71.58|72.46|71.17|71.04|70.9|70.33|71.45|72.77|72.78|71.54|69.95|68.48|69.99|69.89|68.03|67.08|69.14||69.01|68.23|67.26|66.65|66.29|66.66|66.77|66.93|66.33|67.75|64.96|66.31|66.73|66.95|67.74|67.56|66.64|66.8|67.44|66.85|66.93|66.91|67.22|67.73||68.49|68.38|67.94|67.83|69.41|70.39|69.54|70.4|70.45|69.9|70.57|70.71|70.32|69.53|69.15||68.69|68.96|68.32|67.86|67.98|69.22|69.96|68.45|68.46|67.28|67.08|67.18|66.92|67.08|65.81|65.37|64.27|64.12|66.12|64.98||66.84|67.15|66.46|65.24|64.5|64.54|64.59|66.12|65.04|65.56|66.43|64.62|64.74|66.1|65.67|67.61|66.4|67.51|66.38|66.79|66.13|66.32|66.44|66.33|65.8|65.25|64.56|63.87|64.57|64.77|64.15|63.66|63.12|63.99|65.02|66.12|64.85|64.45|63.15|62.76|63.54|62.28|63.23|62.86|63.23|63.84|64.04|64.47|65.4|66.61|67.69|67.73|67.61|67.36
02292|20384|/equities/tal-international-group-inc|R2000VALUE||61.98|63.93|63.29|63.4|63.2|64.42|65.38|64.62|66.17|66.22|67.32|67.18|66.01|64.83|64.07|63.68|63.51|63.79|63.64|64.82|64.08|64.2|59.98|58.44|58.61|58.24|58.5|57.49|57.11|55.37|55.36|54.03|53.97|53.77|52.98|53.34|52.71|51.33|51.87||52.85|52.65|52.66|53.22|53.23|52|49.45|51|52.52||51.41|52.97|55.51|55.85|54.16|59.33|60.54|61.35|66.16|65.9|64.99|65.15|63.65|63.77||64.5|63.55|62.85|61.01|61.75|60.81|60.82|60.89|63.04|60.96|60.32|59.42|59.31|59.85|59.97|62.65|63.51|65.83|64.84|61.88|61.09|62.42|60.95|60.17|61.67|61.6|62.55|64.71|63.88|62.28||61.92|61.67|60.7|59.43|58.68|64.06|63.52|66.01|67.44|70.5|70.18|69.86|70.28|70.3|70.73|71.63|70.7|71.41|69.19|66.54|66.51|66.08|65.48|64.11|64.84|65.51|65.54|63.63|63.4|64.84|66.67|66.23|63.89|65.68|66.55|64.23|63.73|65.16||65.06|65.66|67.8|68.47|62.32|62.46|64.94|65.23|64.16|61.1|60.91|61.42|62.29|61.95|60.42|59.85|59.09|59.72|60.17|60.94|59.97|61.94|62.82|64.6||65.96|65.59|66.78|64.17|62.27|61.75|61.91|61.2|62.32|60.51|60.23|59.72|60.55|60.04|60.09||59.01|58.87|58.23|56.64|55.8|55.93|56.3|55.65|56.64|58.25|58.21|58.68|59.44|58.31|57.21|57.08|55.25|55.97|57.87|58.07||60.55|60.47|60.23|60.28|61.42|61.98|61.56|61.49|61.87|61.8|61.38|62.5|62.75|62.34|62.13|62.43|62.54|62.99|62.19|62.93|59.74|59.24|58.96|55.93|55.42|56|54.92|54.84|54.31|54.86|53.69|53.33|52.98|52.98|53.56|53.94|53.71|52.64|53.43|52.04|52.86|52.23|53.03|51.63|51.19|50.13|49.4|48.98|52.16|51.83|51.32|50.67|51.87|51.9
02293|32356|/equities/sm-energy-co|R2000VALUE||45.3|46.26|46.01|45.16|43.32|42.51|43.69|41.27|40.41|40.96|42.18|41.35|38.41|37.58|37.35|38.1|37|37.23|39.36|39.74|41.28|39.38|38.89|36.42|36.71|34.74|35.61|36.58|35.06|33.26|32.08|31.83|32.21|31.98|33.26|33.19|33.2|30.36|31.32||34.08|34.19|35.9|38.6|37.09|35.54|35.85|36.39|40.44||39.71|43.3|47.92|48.68|48.19|50.56|51.78|52.69|54.36|52.4|50.22|48.63|49.14|48.27||49.72|46.41|43.33|40.18|40.36|37.56|37.55|36.68|38.06|36.31|35.3|33.14|34.01|34.69|33.81|38.93|37.84|39.78|37.62|34.58|35.53|35.93|34.9|34.24|35.31|35.67|37.95|40.3|40.09|40.84||41.35|42.04|41.01|39.01|40.42|40.13|38.55|38.87|40.65|41.01|38.95|40.6|41.03|41.44|42.48|39.81|39.83|38.75|39.65|38.74|38.63|35.87|36.96|36.05|38.02|40.02|38.99|39.9|40.82|39.89|38.06|38.4|37.52|35.51|32.57|34.79|34.35|33.87||34.25|35.21|34.67|34.58|35.54|37.24|35.1|34.81|33.43|35.02|36.39|35.02|35.29|35.02|32.81|33.66|32.95|33.93|34.13|32.59|31.36|32.97|33.68|34.76||36.64|34.74|34.82|34.29|31.85|32.76|34.44|33.02|34.14|31.65|29.48|29.62|30.76|30.43|31.19||29|29.15|28.98|27.26|27.06|27.74|29.64|29.22|30.18|32.76|31.54|31.94|31.53|29.38|28.08|28.17|27.18|29|30.2|28.67||33.31|31.99|30.4|30.2|32.92|32.86|34.4|34.75|34.54|34.98|34.11|37.37|37.66|37.04|35.51|35.12|36.45|36.64|34.32|32.09|32.26|33.63|32.63|30.8|29.76|30.81|30.09|30.01|29.09|29.37|29.26|29.48|30.63|30.33|30.31|28.41|29.46|28.94|27.86|26.38|26.39|25.56|26.38|24.13|23.87|22.76|21.45|21.58|22.38|22.61|23.02|20.26|20.74|19.83
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||20.05|20.35|20.2|20.36|20.59|20.93|20.94|20.95|21.16|21.22|21.19|20.97|22.38|22.02|21.98|21.79|21.82|22|22.12|22.37|22.67|22.54|22.22|22.27|22.11|21.87|21.8|21.67|21.63|21.47|21.78|21.4|21.29|21.26|21.3|21.28|21.33|21.41|21.27||21.17|20.51|20.68|21|20.98|20.76|20.78|20.62|20.46||20.17|19.8|20.05|19.31|19.59|20.59|20.9|21.33|21.67|21.38|21.33|21.53|21.19|21.15||21.09|20.61|20.7|20.75|20.39|20.31|19.98|20.22|20.79|20.33|20.12|19.56|19.06|19.21|19.59|20.03|19.82|20.6|20.4|20.14|20.69|21.85|21.29|21.46|21.93|22.13|22.44|22.57|22.46|22.02||21.97|22.07|21.57|21.65|21.7|21.79|22.02|21.8|22.07|22.08|21.78|21.99|22.47|21.8|21.67|21.23|21.25|21.62|21.61|21.72|21.2|21.2|20.88|20.87|21.2|21.25|21.27|21.08|21.09|21.87|21.78|21.79|21.2|21.66|21.93|21.77|21.66|21.64||21.9|22.37|22.26|22.09|21.84|22.44|22.01|22.45|22.09|21.99|22.21|22.47|22.85|22.84|23.11|22.89|22.18|22.32|22.48|22.58|22.52|22.66|23.15|23.72||23.8|24.05|24|24.17|24|24.25|24.3|24.15|24.69|24.56|24.82|24.5|24.7|24.81|24.8||24.5|24.49|23.96|23.52|24|24.62|24.79|24.52|25.06|25.21|25.34|25.83|25.62|25.53|24.81|24.91|24.44|25|25.42|25.45||26.26|25.92|25.99|25.91|25.88|25.64|25.77|26.03|25.98|26|26.11|26.05|26.25|26.59|26.45|26.76|26.78|26.95|26.59|26.89|26.26|26.41|26.49|26.23|26.11|26.12|25.86|26.07|25.95|25.88|25.69|25.51|25.2|25.28|25.72|25.95|25.44|25.71|25.48|24.81|24.93|24.97|24.96|24.86|25.31|25.54|25.41|25.42|25.59|26.45|26.49|26.42|26.93|26.26
02295|20840|/equities/southwest-gas-corp|R2000VALUE||79.41|80.97|80.15|78.73|78.67|80.37|79.47|79.39|80.01|78.66|77.38|75.52|75.69|78.42|77.65|76.32|75.77|75.85|87.32|88.03|86.96|87.77|85.57|86.09|84.87|85.12|84.24|83.87|85.29|84.76|85.45|85.62|86.15|85.31|86.63|86.34|86.39|86.47|85.78||88|87.08|86.14|87.46|89.52|88.07|86.7|84.93|84.51||82.49|84|86.31|87.04|88.18|91.89|91.65|92.21|93.5|93.25|93.82|93.88|93.1|93.13||94.12|93.39|93.1|94.14|92.89|93.97|92.07|91.7|93.24|91.85|91.16|92.16|90.7|89.84|90.71|87.66|87.36|88.74|87.01|87.13|88.11|88.29|88.61|88.25|89.65|90.26|88.5|89.75|88.5|88.22||83.5|82.5|81|78.69|77.95|78.34|79.63|79.24|80.73|80.04|78.29|79.01|78.5|79.31|79.09|78.06|76.42|76.21|78.15|78.61|76.51|77.94|76.96|77.41|72.59|72.31|70.75|72.4|74.3|73.63|71.78|72.59|69.59|70.94|69|67.34|65.36|65.65||65.69|66.3|66.13|65.22|65.52|66.98|66.94|67.22|66.8|66.04|66.71|66.94|67.08|68.14|68.18|67.65|66.41|66.32|65.18|64.91|63.79|65.17|64.93|65.77||65.73|65.95|66.48|66.89|67.83|68.23|67.82|68.31|69|68.83|70.05|69.95|69.6|69.81|70.2||71.28|71.48|71.99|71.94|70.47|69.74|69.29|68.4|68.05|68.73|68.5|70.12|68.59|70.78|66.7|65.92|64.99|65.81|68.89|69.25||70.23|69.84|69.39|69.94|68.87|68.86|69.38|71.28|69.57|70.21|70.76|67.99|68.87|71.16|70.78|71.52|70.1|69.84|69.25|68.75|68.6|69.16|69.42|69.18|68.29|67.35|68.31|69.22|68.77|69.49|64.92|63.43|64.18|64.34|66.1|68|70.42|66.07|67.74|66.88|67.93|66.7|67.6|67.43|67.55|67.35|66.63|66.94|68.02|68.77|69.02|69.4|69.34|68.7
02296|8363|/equities/murphy-oil-corp|R2000VALUE||38.65|39.07|38.53|37.54|36.68|36.12|36.57|34.76|34.19|34.74|35.23|34.94|33.82|33.44|32.54|32.6|32.47|32.05|34.13|34.52|35.14|33.4|33.22|31.94|32.15|30.06|30.83|31.71|31.02|29.56|28.27|27|27.7|27.76|28.85|28.95|28.75|27.28|27.83||30.39|30.19|31.56|33.6|33.23|31.95|31.35|31.92|34.18||33.64|36.38|40.38|41.58|41.69|44.15|45.03|44.62|45.32|43.41|43.46|43.34|43.02|42.42||43.48|40.91|38.83|36.63|36.87|35.22|34.17|34.37|36.25|35.12|34.41|33.22|33.06|32.86|33.32|38.27|37.22|39.72|38.9|37.3|38.08|38.89|37.7|37.32|37.99|38.71|40.36|43.61|43.3|43.78||42.44|41.76|41|40.69|42.25|41.22|40.52|39.9|41.66|41.43|40.39|40.57|39.94|39.48|43.15|41.56|41.46|41.01|41.06|38.7|38.39|36.73|36.53|37.12|36.83|37.13|36.44|36.7|37.48|37.35|35.3|35.83|35.25|34.67|33.16|32.95|32.75|32.24||32.77|32.84|32.41|32.88|33.62|34.48|31.91|31.82|31.38|33.43|33.86|33.09|32.84|32.88|31.6|31.4|31.28|30.77|31.91|30.21|29.47|30.48|31.26|31.63||31.87|30.67|31.43|31.39|29.63|30.81|30.64|29.18|29.88|27.67|26.11|25.97|26.22|26.54|26.95||25.76|25.86|25.65|24.23|25.1|26.26|26.57|26.6|27.27|28.43|28.06|28.73|29.22|27.41|26.51|26.97|25.53|26.58|26.97|25.8||28.79|29.33|27.17|26.33|27.6|27.26|28.17|28.3|28.15|28.57|28.61|30.59|30.27|28.78|27.52|27.9|28.9|29|27.83|28.04|27.28|28.72|29|28.61|28.15|29.11|28.8|28.31|28.52|28.69|28.65|29.17|29.21|29.51|27.81|26.51|27.29|27.68|26.36|24.97|24.98|24.43|24.34|22.31|22.1|21.21|20.12|19.93|21.13|21.56|22.14|20.47|21.14|20.11
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||17.32|17.56|17.36|17.28|17.6|17.81|17.95|18.09|18.12|18.25|18.16|17.9|17.95|17.81|17.6|17.24|17.42|17.34|17.54|17.77|17.77|17.47|17.27|17.33|17.17|16.76|16.57|16.65|16.81|16.71|16.83|16.59|16.47|16.6|16.61|16.7|16.79|17.03|17.12||17.44|17.45|17.65|17.5|17.46|17.34|17.3|17.14|16.8||16.98|16.96|16.92|16.55|16.82|17.94|17.84|18.15|18.41|17.95|18.04|18.36|18.46|18.55||18.57|18.49|18.66|18.43|17.97|17.69|17.46|17.9|18.31|17.66|17.63|17.46|17.26|17.51|17.72|18.14|17.93|17.54|17.55|17.21|17.14|17.67|17.17|17.54|17.58|17.41|17.68|17.66|17.4|17.34||17.64|17.67|17.54|17.47|17.65|17.68|17.8|17.39|17.64|17.87|17.54|17.77|18.13|17.91|17.63|17.39|17.16|17.21|17.09|17.07|16.85|16.68|16.49|16.45|16.78|16.76|16.77|16.83|16.86|17.21|16.81|16.78|16.37|16.26|16.94|16.78|16.81|17.07||17.19|17.29|17.43|17.36|17.17|17.36|17.19|17.43|17.06|17.24|17.43|17.65|17.87|17.86|18.26|17.94|17.64|17.81|18.26|18.08|17.97|18|18.25|18.55||18.78|18.72|18.71|18.91|18.97|18.86|19.01|18.7|18.89|18.66|18.83|18.9|18.85|18.62|18.5||18.25|18.25|18.2|17.9|18.1|18.3|18.52|18.22|18.25|18.2|18.22|18.51|18.41|18.5|18.1|18.08|17.52|17.83|18.11|18.16||18.43|18.14|18.19|18.29|18.4|18.47|18.33|18.52|18.28|18.48|18.54|18.5|18.6|18.83|18.71|19.19|19.09|19.23|19.01|19.18|18.99|18.74|18.57|18.67|18.6|18.8|18.64|18.67|18.56|18.64|18.47|18.24|18.22|18.18|18.02|18.19|17.72|17.76|17.8|17.62|18.11|17.79|18.03|18.33|18.49|18.44|18.3|18.25|18.3|18.46|18.31|18.26|18.22|18.26
02298|15562|/equities/bioscrip|R2000VALUE||31.59|32.77|32.67|32.2|32.34|32.32|32|32.11|34.84|35.14|34.77|34.17|34.48|34.37|34.91|34.49|34.22|34.75|35|33.86|33.6|33.93|33.16|32.31|32.34|32.28|31.85|31.5|31.44|30.77|31.58|29.33|29.31|29.27|29.21|29.77|29.22|28.39|28.5||28.53|27.79|29.28|28.43|29.04|28.34|26.85|26.17|26.15||25.99|26.11|27.67|26.85|26.87|27.36|28.05|28.88|30.02|30.08|30.23|30.71|29.54|30.36||30.94|29.07|28.56|27.99|28.25|28.89|28.89|28.48|29.42|28.38|28.63|27.72|26.47|26.96|26.93|28.48|29.16|29.82|29.1|28.44|29.88|30.48|27.09|27.08|28.3|27.91|29.49|30.05|29.52|28.9||29.45|29.71|28.74|27.87|28.43|28.33|28.01|27.44|27.43|28.72|28.56|28.29|28.67|28.34|28.04|27.61|26.56|27.19|26.42|26.59|26.51|26.32|25.91|25.23|25.75|26.08|26.16|25.3|25.75|26.23|25.82|26.15|25.34|25.7|25.62|25.19|24.42|23.19||23.65|23.96|24.82|24.93|23.86|24.18|24.52|24.62|24.42|23.62|23.72|23.28|23.34|23.7|23.37|22.76|22.05|22.56|22.44|23.1|22.06|22.37|22.11|22.65||24.33|24.77|24.71|25.4|25.14|25.04|25.88|26.43|27.56|28.45|28.44|28.43|28.21|28.23|28.05||27.96|27.97|27.34|26.2|26.07|25.79|26.51|26.07|26|25.7|25.14|26.03|26.05|25.27|24.55|25.33|24.49|25.31|25.58|25.62||27|27.01|28.38|26.54|26.55|26.51|26.64|26.88|26.7|26.53|26.86|27.35|27.97|27.92|27.43|27.93|27.49|27.92|27.33|27.03|26.64|26.91|26.84|26.43|25.75|25.27|23.76|23.81|24.46|24.34|23.72|24.52|24.31|24.98|25.07|24.67|25.04|24.86|24.82|24.26|24.36|24.11|24.78|24.51|25.62|25.68|24.98|25.39|25.75|25.55|25.43|25|25.45|25.99
02299|20586|/equities/lexington-realty-trust|R2000VALUE||10.42|10.71|10.59|10.54|10.64|11.03|11.17|11.15|11.23|11.33|11.27|11.1|11.01|10.83|10.75|10.82|10.68|10.69|10.72|10.83|10.97|10.84|10.68|10.74|10.78|10.67|10.58|10.4|10.39|10.17|10.35|10.29|10.52|10.6|10.54|10.54|10.6|10.66|10.8||10.78|10.74|10.7|10.86|10.91|10.99|10.69|10.42|10.41||10.29|10.04|10.36|10.24|10.38|10.84|11.12|11.34|11.45|11.33|11.25|11.55|11.53|11.56||11.69|11.44|11.39|11.37|11.25|11.07|11.04|11.2|11.72|11.54|11.67|11.32|11.06|11.19|11.25|11.67|11.89|12.57|12.49|12.36|12.55|13.08|12.91|12.96|13.23|13.1|13.13|13.31|13.22|13.25||13.29|13.57|13.07|13.28|13.42|15.63|15.56|15.43|15.48|15.99|15.7|15.79|16.04|15.78|15.71|15.51|15.43|15.7|15.64|15.64|15.52|15.4|15.42|15.35|15.4|15.47|15.47|15.54|15.56|15.88|15.63|15.56|15.5|15.46|15.65|15.26|14.85|15.11||15.16|15.25|15.3|15.13|15.18|15.37|15.25|15.49|15.42|14.98|15.07|15.21|15.33|14.99|14.89|14.41|14.05|14.26|14.25|13.99|14.18|13.93|13.81|14.05||14.15|14.17|14.26|14.22|14.23|14.41|14.58|14.71|15.27|15.46|15.62|15.64|15.72|15.66|15.49||15.22|15.16|15.11|15.06|15.08|15.31|15.3|15.24|15.47|15.24|15.22|15.38|15.21|15.23|15.12|15.11|14.85|15.05|15.05|15.03||15.32|15.24|15.22|15.23|15.22|15.34|15.1|15.18|14.79|14.85|14.84|14.83|14.88|14.74|14.43|14.83|14.72|14.75|14.57|14.79|14.61|14.6|14.66|14.59|14.65|14.73|14.65|14.61|14.41|14.54|14.49|14.42|14.26|14.03|13.79|13.6|13.12|12.92|12.97|12.75|12.96|12.95|12.77|12.87|13.11|13.24|13.33|13.36|13.37|13.55|13.64|13.68|13.72|13.63
02300|20568|/equities/commercial-metals-comp|R2000VALUE||42.62|43.59|42.51|42.21|41.64|42.4|43.31|42.7|43.8|43.02|43.85|42.85|43.01|41.9|41.02|40.43|39.81|39.26|39.8|40.86|39.62|38.3|37.56|36.72|36.54|35.33|36.11|35.86|35.74|34.56|34.41|33.57|34.67|33.77|33.49|33.99|34.46|32.98|32.77||33.81|33.1|34.26|35.25|36.07|36.65|34.4|34.31|36.58||36.46|35.46|37.27|37.14|36.77|38.8|39.25|40.87|42.86|41.31|40|40.56|39.47|39.73||41.35|40.47|39.03|37.79|38.15|36.63|37.02|36.89|38.52|36.71|36.34|35.83|36.35|37.21|38.11|39.26|39.87|42.36|40.81|40.3|41|41.43|39.7|39.85|41.83|42.15|43.4|46.14|45.05|43.66||44.32|43.72|42.64|42.17|42.45|42.03|40.8|41.1|41.57|41.5|41.62|41.21|41.32|42.98|43.55|43.36|40.62|40.87|41.07|40.45|40.25|41.01|41.04|41.07|40.43|40.53|39.21|38.43|38.47|39.74|40.02|38.93|37.69|38.55|37.66|35.81|35.1|35.99||36.75|36.21|36.96|36.92|35.81|35.66|35.19|36.04|35.5|34.12|34.62|35.04|35.56|34.7|33.44|33.72|33.34|33.32|34.12|35.25|33.68|35.55|36.55|36.51||37.92|37.85|36.97|35.95|35.82|35.61|35.68|37.29|37.6|36.34|36.29|35.95|36.41|36.01|35.57||35.08|34.52|33.96|33.23|34.74|34.19|33.18|32.85|32.7|32.97|33.04|33.02|32.45|31.72|31.81|32.15|31.28|30.9|32.01|32.71||33.88|35.18|36.25|35.07|34.68|34.12|34.21|33.46|34.25|34.68|33.53|34.34|35.02|33.78|32.71|32.74|31.61|32.08|32.18|31.98|31.34|32.29|32.89|31.51|31.81|32.46|31.63|31.75|31.7|30.97|32.49|32.21|32.09|31.85|32.32|31.53|31.76|31.37|31.05|30.46|31.02|32.06|32.3|30.97|31.23|30.38|29.87|29.7|30.02|30.08|31.06|29.75|30.83|30.95
02301|942635|/equities/california-resources-corp|R2000VALUE||50.13|50.71|49.83|48.55|48.7|48.67|49.62|47.64|46.18|45.99|46.01|45.44|44.4|44.37|44.3|44.71|42.05|43.36|44.09|44.08|44.86|44.44|43.26|41.4|41.46|39.82|41.04|41.86|41.09|42.26|41.01|40.35|40.68|38.98|39.39|39.46|39.21|37.9|38.38||39.78|38.5|39.46|40.9|40.67|38.07|36.52|37.95|39.28||38.87|41.9|44.8|44.44|44.71|47.04|48.35|48.69|47.87|46.62|45.65|44.29|44.84|43.67||45.2|44.49|44.03|43.02|43.14|41.99|40.99|40.71|42.11|41.12|40.69|39.37|39.93|39.75|39.33|43.21|43.08|44.41|41.29|39.75|40.21|42.16|40.48|40.82|42|42.99|44.61|47|45.7|45||44.79|44.93|44.1|43.95|45.72|45.33|43.76|43.42|45.11|45.6|44.73|47.36|49.06|48.58|49.48|46.01|44.78|44.63|44.49|43.49|43.74|42.26|42.01|42.24|42.49|43.93|44.05|44.86|43.45|43.1|42.03|42.62|42.58|41.23|40.15|38.15|40.33|40.83||40.57|41.2|41.16|41.05|41.31|43.18|41.38|40.65|39.63|43.05|44.12|43.83|45.23|45.31|42.62|42.49|41.92|41.61|41.15|40.39|40.91|42.86|43.05|43.48||44.11|44.34|43.86|44.32|42.28|43.18|43.44|43.24|44.97|44.09|42.71|42.43|43.19|42.86|43.56||41.65|41.39|41.01|38.63|42.45|42.21|42.56|42.25|42.72|44.76|44.78|44.93|43.52|42.86|40.55|41.17|39.92|39.07|40.05|40.35||42.58|41.79|41.52|40.54|42.41|42.93|44.07|44.37|43.45|45.37|44.3|45.47|45.92|45.81|44.94|45.29|45.56|46.01|46.13|44.54|43.05|44.49|44.57|43.59|43.94|44.54|42.58|42.57|42.49|42.89|42.43|40.91|40.38|40.34|40.81|39.25|41.32|40.96|41.94|41|40.94|40.88|40.41|41.29|42.62|42.05|41.6|41|43|42.17|42.2|41.39|42.35|39.33
02302|20432|/equities/community-bank-system-inc|R2000VALUE||67.56|68.13|67.39|67.93|68.66|70.52|71.63|72.2|72.52|71.98|71.46|70.29|69.2|68.46|67.99|68.15|67.7|68.73|67.82|68.07|67.33|66.8|66.44|66.1|66.07|65.43|65.79|65.17|64.88|63.15|63.12|61.86|62.4|63.43|63.86|63.95|63.83|64.41|64.36||64.25|63.28|63.22|63.5|63.53|63.73|62.17|62.56|62.46||61.78|61.45|62.64|62.16|62.68|63.39|64.28|66.12|67.36|67.22|67.17|67.4|65.9|66||66.33|65.7|64.62|64.45|64.6|63.96|62.97|63.66|64.23|62.93|63.5|63.68|63.37|64.2|64.89|64.67|65.38|66.97|64.27|63.12|64.4|66.45|66.41|67.04|68.75|67.84|69.32|69.75|69.26|67.66||67.87|68.81|67.95|68|67.72|68.03|68.65|69.1|69.95|70.99|70.15|70.44|71.81|70.8|71.04|69.98|69.47|71.63|71.45|71.64|71.85|72.66|71.78|72.51|71.45|72.07|71.34|70.73|70.86|72.55|73.82|73.4|70.95|72.94|72.59|70.72|71.93|73.08||73.28|72.02|73.45|73.29|72.1|71.72|71.84|72.14|73.52|71.65|71.98|71.33|70.88|71.69|71.42|71.44|70.98|71.68|74.13|73.55|71.13|71.87|74.33|76.38||77.75|76.87|76.46|76.58|77.89|77.22|77.3|75.47|76.04|75.12|74.48|74.48|74.88|74.87|74.91||74.17|73.82|73.76|71.88|72.41|73.24|71.77|73.32|73.42|74.06|73.04|73.35|72.83|73.78|71.64|72.46|70.61|70.66|71.1|71.83||74.79|75.71|76.17|74.84|74.13|73.59|74.32|74.09|74.18|75.04|74.77|74.21|74.54|74.82|73.63|74.62|73.19|73.87|71.67|71.63|70.11|72.34|73.71|73.57|72.66|72.15|71|70.6|70.82|71.45|70.27|71.07|70.84|71.91|71.58|70.58|70.77|70.28|69.24|68.42|69.31|68.27|68.65|67.25|66.5|65.63|65.53|65.73|67.13|66.08|66.89|66.99|68.59|67.8
02303|16287|/equities/home-bancshares|R2000VALUE||24.03|24.71|24.42|24.43|24.59|24.95|25.34|25.23|25.52|25.34|25|24.63|24.36|24.07|24.09|23.88|23.64|23.72|23.51|23.73|23.6|23.18|23.09|22.7|22.42|22.19|22.03|22.4|22.08|21.45|21.28|20.66|20.94|21.53|21.28|21.5|21.46|21.04|21.35||21.1|20.77|20.84|21.05|21.48|20.9|20.65|20.84|20.84||20.35|20.51|20.87|20.48|20.54|20.89|21.42|22.2|22.53|22.6|22.98|22.82|22.42|22.59||22.54|22.18|21.74|21.56|21.69|20.62|20.52|20.35|21.01|20.29|20.46|20.25|20.22|20.67|20.97|21.42|21.88|22.73|22|21.88|21.62|22.47|21.96|21.8|22.59|22.26|22.74|23.32|23.02|22.18||22.11|22.07|21.88|21.94|21.74|21.48|21.97|22.29|22.58|22.55|22.6|22.72|23.31|22.79|22.93|22.28|21.99|23.07|22.99|23.25|23.13|23.46|23.06|22.91|23.12|22.8|22.33|21.73|21.5|22.29|22.99|23.17|22.25|23.41|23.62|22.57|22.91|23.25||23.48|23.22|23.91|23.91|23.52|23.79|23.76|23.97|24.44|23.79|23.64|23.44|23.59|23.81|23.56|23.24|23.4|23.94|24.29|24.55|23.93|24.04|24.87|25.68||25.74|25.69|25.31|25.51|25.46|25.78|25.86|25.11|25.31|24.79|24.35|24.35|24.6|24.55|24.52||24.36|24.14|23.74|23.48|23.88|24.29|24.27|24.29|24|24.33|24.24|24.51|24.49|24.84|24.22|24.76|23.64|23.93|24.45|24.28||25.9|26.12|25.68|25.12|25.77|25.93|26.07|26.26|25.98|26.36|26.1|26.17|26.34|26.32|25.62|25.64|24.7|24.91|23.76|23.48|23.19|24.25|24.52|24.52|24.55|24.73|23.86|23.62|23.94|23.91|23.5|23.77|23.69|24.15|24.14|23.85|24.07|24.3|24.52|23.53|23.95|23.51|23.73|22.74|22.26|21.58|21.53|21.62|22.29|22.63|22.38|21.04|21.41|21.08
02304|13934|/equities/chimera-investment-corp|R2000VALUE||8.83|8.93|8.8|8.89|8.81|9.21|9.45|9.42|9.59|9.65|9.61|9.38|9.36|9.36|9.44|9.3|9.26|10.13|10.15|10.53|10.47|10.42|9.97|9.65|9.54|9.46|9.59|9.33|9.23|8.88|9.11|8.94|9.21|9.13|9.03|9.22|9.15|9.02|9.21||9.04|8.82|8.8|9.14|9.18|9.2|8.87|8.49|8.39||8.07|7.78|8.25|8.57|8.64|9.6|9.79|9.85|10.01|9.86|9.87|9.98|9.92|9.8||9.86|9.73|9.44|9.53|9.42|9.41|9.25|9.35|9.66|9.54|9.7|9.49|9.75|9.87|9.83|10.31|10.47|10.96|10.67|10.17|10.02|10.28|9.91|9.84|10.15|10.21|10.49|10.63|10.39|10.82||10.9|10.96|10.91|11.02|11.09|11.07|11.33|11.62|11.89|12.11|12.04|12.11|12.64|12.47|12.5|12.34|12.29|12.42|12.31|12.5|12.3|12.28|12.28|12.14|12.19|12.23|12.25|12.16|11.85|12.17|12.27|12.22|11.92|12.17|12.23|12.13|11.9|12.34||12.98|12.82|13.46|13.37|13.15|13.3|13.31|13.6|13.79|13.49|13.63|13.59|14.07|14.29|14.5|14.05|13.97|14.16|14.15|13.84|13.91|14.18|14.35|14.45||14.75|14.73|14.79|15.02|14.87|15.06|15.11|15.04|15.22|15.32|15.08|15.1|15.15|15.66|15.55||15.46|15.41|15.25|14.49|14.8|15.08|15.21|15.23|15.47|15.94|16.23|16.28|16.39|16.26|15.73|16.03|15.62|15.9|16.24|16.43||16.75|16.64|16.44|16.43|16.5|16.45|16.49|16.59|16.56|16.63|16.52|16.62|16.47|16.8|16.35|16.38|15.43|15.8|15.61|15.49|15.51|15.63|15.64|15.5|15.56|15.65|15.58|15.39|15.32|15.5|15.43|15.37|15.26|15.23|15.12|15.09|15.04|15.01|15.02|14.85|15.02|15.3|15.53|15.44|15.41|15.3|15.18|15.1|15.15|15.22|15.16|15.05|15.06|14.88
02305|20507|/equities/newjersey-resources-corp|R2000VALUE||45.66|46.26|45.49|45.89|46.24|47.19|47|47.07|47.16|46.83|46.5|45.51|45.46|45.16|44.88|44.69|45.76|45.2|45.71|45.76|46.19|46.35|45.19|44.72|44.34|43.19|42.91|43.23|44.09|43.35|44.06|43.51|43.53|43.48|43.79|43.7|43.86|43.96|43.12||45.49|44.53|44.2|44.72|44.56|43.71|42.67|42.69|42.21||41.33|42.35|42.92|42.61|44.03|46.04|46.04|46.44|46.87|46.69|46.14|46.57|45.9|45.92||46.28|46.19|46.18|46.03|45.36|44.91|45.51|45.54|45.4|44.63|44.02|43.66|43.77|43.85|44.21|43.76|43.19|44.6|43.83|42.79|43.16|44.16|44.09|44.63|44.66|45.85|46.08|46.79|46.34|45.82||45.79|45.26|45.71|45.83|46.17|46.01|46.7|45.88|46.08|47.17|45.86|46.36|46.38|45.89|45.52|44.26|43.79|44.18|44.27|43.46|43.49|43.57|43.43|43.54|44.03|44.62|44.01|45.55|45.44|45.25|44.76|43.53|42.6|43.62|43.49|41.45|40.16|40.51||39.99|40.41|40.41|40.35|40.3|40.16|39.69|40.49|39.93|40.24|39.99|40.23|39.91|40.05|40.21|39.92|39.37|39.09|38.7|38.86|38.29|38.69|38.57|39.14||39.21|38.72|38.63|38.67|39.59|40.04|39.67|39.45|40.66|40.87|41.06|40.97|41.17|40.62|40.83||40.47|40.43|40.14|40.33|40.35|39.8|40.34|39.28|40.06|39.79|39.75|40.27|39.63|39.7|38.44|38.18|37.37|36.78|37.72|37.56||39.2|38.84|39.01|38.22|38.14|37.96|37.87|39.18|38.84|39.01|38.84|38.71|38.71|39.12|38.54|38.88|38.26|38.8|37.81|37.7|37.47|38.37|38.07|37.94|37.79|38.05|37.6|37.05|37.7|38.7|38.04|37.73|37.14|37|37.15|36.99|36.6|36.58|35.6|34.81|35.5|34.83|34.92|34.68|35.02|35.07|34.76|34.92|34.92|35.65|36.31|36.07|36.52|36.42
02306|29658|/equities/matson|R2000VALUE||78.32|83.29|82.62|80.36|80.61|82.16|84.51|81.08|84.82|85.9|87.54|86.58|84.67|82.41|83.65|82.99|81.63|82.36|83.33|91.26|91.67|89.83|87.54|84.93|85.7|84.68|85.94|87.56|81.79|77|75.99|73.71|73.27|73.1|72.88|72.86|72.46|70.38|71.91||73.54|72.88|73.63|73.42|74.54|72.52|72.28|69.34|73.81||72.6|73.34|79.25|80.34|76.38|79.84|81.6|83.49|94.54|94.57|93.15|91.15|90.37|89.88||89.73|88.63|87.89|85.13|87.07|84.69|84.6|85.18|91.64|87.7|88.15|87.27|86.1|89.42|87.79|90.14|90.93|93.96|91.36|88.37|86.02|88.85|85.26|82.9|84.58|87.33|88.43|91.57|95.58|90.66||87.43|87.37|86.37|85.33|87.07|87.06|89.31|92.87|102.25|115.55|120.62|123.68|124.55|121.7|121.47|120.15|118.5|120.52|119.91|120.37|117.61|115.35|113.55|114.88|108.29|106.3|106.8|105.16|104.21|107.02|106.75|108.46|105.51|110.77|109.03|106.86|104.33|102.32||97.19|87.37|88.57|87.41|85.25|86.37|89.44|90.72|91|91.26|89.96|94.79|98.73|100|97.66|98.09|93.49|94.71|91.7|90.89|91.02|91.46|85.92|85.34||87.09|88.62|87.69|88.15|86.96|87.83|88.5|89.68|91.15|89.17|90.03|88.64|89.29|86.58|84.37||83.65|82.39|80.97|78.99|81.45|82.46|82.56|82.43|82.12|83.84|83.63|84.46|85.45|85.53|81.21|82.01|78.77|81.53|83.51|83.75||87.5|89.16|88.54|90.55|90.38|88.96|90.42|93.15|94.03|93.25|90.52|91.97|91|89.5|90.24|87.18|83.19|84.25|83.28|83.51|82.71|85.63|85.97|84.24|83.26|83.09|82.62|82.91|82.82|81.43|86.71|89.57|82.67|82.14|82.47|82.75|83.46|81.52|82.6|80.71|81.19|81.8|82.96|81.06|81.89|81.11|80.67|79.64|83.12|84.49|84.63|83.66|84.9|86.64
02307|20981|/equities/bankunited-inc|R2000VALUE||38.34|39.6|39.39|39.37|39.29|40.15|41|40.68|41.09|40.92|40.82|40.18|39.81|38.75|38.66|38.64|38.17|38.45|37.8|38.56|38.85|37.85|37.94|36.94|37.96|37.43|38.05|37.26|36.81|35.55|35.22|34.23|34.74|35.18|35.04|35.33|35.38|35.22|35.64||36.21|35.57|35.69|36.17|35.94|36.23|34.88|35.64|35.63||35.23|34.8|36.52|36.09|35.95|37.67|39|40.9|41.56|41.24|40.73|41.67|41.69|41.66||42.17|41.61|40.73|40.34|40.48|39.56|39.22|39.66|40.23|38.25|38.42|38.08|38.08|38.37|38.46|39.62|39.84|40.48|39.35|38.33|37.54|38.87|38.92|38.55|39.96|40.68|40.99|43.88|43.85|42.54||42.2|42.74|42.86|42.99|42.16|41.91|42.71|43.08|44.17|43.88|43.96|44.51|45.65|44.58|44.79|42.48|41.39|43.18|42.7|43.36|42.72|43.5|42.05|42.16|41.66|41.35|41.31|39.98|40.07|41.46|43.59|43.71|41.87|44.2|43.67|41.92|42.89|43.45||43.64|42.8|44.23|44.18|43.16|43.2|43.64|43.97|44.2|43.36|43.53|42.9|42.1|42.26|41.75|41.64|41.76|43.54|43.85|43.47|41.99|41.12|43.97|45.49||46.37|45.91|45.88|45.68|46.29|46.37|45.63|43.99|44.25|43.25|42.31|42.23|42.3|42.37|42.27||41.89|41.72|41.11|39.86|41.3|41.47|40.97|40.68|40.29|41.23|41.35|41.38|40.98|40.99|39.81|40.85|39.03|39.64|40.36|40.77||42.89|43.32|42.74|41.94|42.55|42.56|42.98|43.1|43.09|43.22|43.17|43.21|42.96|43.1|41.76|42.84|41.47|42.13|40.56|41.29|40.24|41.4|42.21|41.35|42.4|43.67|42.37|42.08|41.99|42.18|41.52|41.87|41.84|42.24|42.5|42.99|43.11|43.52|43.64|41.82|42.26|42.39|42.94|41.3|41.39|39.78|38.78|38.87|40.14|40|40.55|40.25|40.89|40.46
02308|101884|/equities/one-gas-inc|R2000VALUE||80.77|81.52|80.91|81.57|82.06|83.71|83.42|82.89|83.17|83.14|82.61|81.91|82.11|82.25|81.02|80.57|80.92|82.14|82.97|84.1|84.94|84.82|82.33|82.39|81.67|80.3|79.7|81.09|82.26|81.25|81.86|80.4|80.02|79.79|79.82|79.67|80.31|80.85|79.3||84.15|81.19|80.81|80.93|81.1|78.46|78.19|78.38|78.42||77.44|78.08|79|78.82|80.16|85.11|85|86.53|88.16|87.44|87.15|86.74|86.76|87.02||88|88.21|88.15|88.63|86.65|85.69|86.14|87.37|87.55|85.96|84.9|85.34|84.59|84.68|85.42|85.13|84.79|85.82|82.99|82.63|84.37|87.57|87.35|87.77|87.73|88.39|88.93|89.2|88.75|88.43||89.02|89.5|90.9|90.57|91.88|90.46|91.37|89.11|88.38|89.53|88.24|88.5|87.71|87.2|86.84|84.2|83.27|83.56|84.48|82.5|83.87|83.45|85.1|85.83|86.15|86.07|83.84|88.47|88.87|87.36|85.78|84.14|82.35|83.09|81.21|77.61|76.07|77.36||76.96|76.98|75.18|74.31|74.98|75.3|74.41|76.24|76.71|76.6|77.06|78.29|77.87|77.69|77.89|77.5|76.76|76.25|75.9|75.09|77.32|77.95|79.64|80.21||80.43|79.32|78.25|79.23|79.31|78.97|78.88|78.29|77.62|77.13|77.59|77.46|76.82|75.74|76.26||75.71|74.92|74.43|75.42|75.46|75.21|74.37|72.55|73.18|72.51|70.7|70.54|69.67|69.6|66.59|66.24|64.5|64.84|66.7|66.03||68.57|67.97|67.93|67.95|67.21|68.19|68.08|68.97|66.89|67.67|68.76|68.49|68.94|69.27|69.3|69|68.65|69.4|67.3|67.37|67.24|68.48|69.03|67.95|67.52|68.13|67.03|66.36|67.88|68.96|68.66|68.55|68.28|67.71|67.48|67.35|67.28|67.37|65.01|63.37|64.48|63.3|63.81|63.84|64.66|64.54|64.17|63.98|64.25|64.76|65.37|66.82|68.1|68.5
02309|15333|/equities/acxiom-inc|R2000VALUE||20.67|21.37|21.18|21.26|21.19|21.84|22.22|21.91|22.69|22.84|22.87|22.69|22.98|22.2|24.06|23.82|28.02|28.08|27.11|26.92|26.61|27.07|27.28|26.05|27.24|27.67|28.79|28.72|26.93|25.99|26.18|26.09|26.69|27.37|27.71|28.43|28.32|27.53|27.77||26.74|25.81|26.55|27.35|29.37|30.51|28.65|27.38|27.55||26.5|25.34|26.63|25.3|25.09|26.25|27|27.11|26.83|26.3|26.16|26.62|25.84|25.6||26.37|25.94|25.45|23.01|25.01|25.2|25.56|25.08|25.65|25.31|26.14|25.65|25.64|26.53|26.17|27.74|28.89|31.08|30.69|31.5|31.32|33.45|32.21|32.47|34.54|33.69|34.59|36.09|36.65|35.59||35.98|36.96|36.37|37.32|38.17|38.01|38.31|38.77|38.89|38.54|37.39|38.48|39.48|37.62|37.65|38.03|38.09|39.14|38.76|39.07|37.88|38|36.36|33.84|34.96|36.81|38.18|36.97|39.05|41.03|42.54|43.36|43.1|43.16|42.41|41.39|38.59|39.87||40.1|40.24|41.74|41.68|42.6|42.87|41.65|44.43|44.53|43.94|43.39|41.87|43.21|44.6|44.65|42.85|40.81|41.93|42.67|43.94|42.78|44.39|44.19|44.44||44.82|46|46.28|47.62|46.19|45.84|46.48|46.45|48.76|50.74|47.95|49.07|47.67|47.8|48.96||48.82|47.83|47.86|45.69|45.62|45.06|47.35|47.14|47.25|48.21|48.78|50.24|48.05|46.46|44.77|45.46|43.78|46.93|47.33|48.18||49.78|50.35|52.13|52.69|53.75|55.65|55.2|55.23|55.41|54.73|53.22|53.56|55.1|55.32|56.29|57.24|53.26|54.96|53.51|52.89|51.95|52.85|52.4|51.72|52.95|52.77|53.47|52.44|53.67|52.89|50.64|51.07|49.23|48.5|48.31|46.15|46.19|45.96|47.99|47.23|46.03|46.16|48.99|48.98|48.8|47.12|45.42|45.38|47.91|48.92|47.95|51.1|50.2|50.3
02310|15306|/equities/ameris-bancorp|R2000VALUE||48.26|49.35|48.51|48.16|48.54|49.77|50.67|49.99|50.44|49.86|49.69|48.93|48.06|47.36|47.18|47.27|46.9|47.26|46.49|47.46|47.29|46.35|45.77|42.91|43.34|42.24|42.53|42.5|42.13|40.64|40.53|38.86|39.88|40.94|40.7|41.22|41.25|41.19|41.23||40.84|40.18|40.2|40.84|41.17|41.23|40.3|40.99|41.4||40.03|39.73|41.74|41.85|41.21|42.42|43.54|45.04|45.97|45.7|45.68|45.89|45.01|45.59||46.06|45.01|44.13|43.6|43.61|43.01|42.39|42.86|44.33|42.45|42.78|42.5|41.69|42.16|42.89|42.88|43.44|44.55|43.15|42.99|41.7|42.32|42.11|39.72|41.21|41.22|42.44|42.74|42.36|40.75||40.77|41.29|40.31|40.61|40.17|40.48|40.76|41.56|42.58|42.99|43.88|45|46.32|44.32|44.94|44.65|43.94|46.6|46.55|47.18|47.58|48.3|47.25|47.07|47.81|46.49|46.3|44.36|44.36|46.77|48.59|48.78|46.74|49.5|49.61|47.71|48.44|49.1||50.09|49.62|51.32|51.21|49.59|50.41|50.7|51.19|50.78|49.63|48.97|48.52|49.15|48.76|49.31|48.89|49.67|51.23|51.41|51.53|50.29|50.6|52.59|54.12||55.27|55.14|54.15|53.87|54.01|54.07|53.97|52.22|52.68|51.42|49.68|49.71|50.25|50.07|49.75||49.21|48.85|48.2|46.65|48.59|48.8|48.3|49.3|48.87|49.2|49.06|49.45|49.48|50.16|48.77|49.69|48.08|48.67|49.85|50.06||53.2|53.45|52.82|51.58|52.48|52.49|53.9|53.96|53.78|54.82|54.89|54.9|55.24|55.09|53.63|54.29|52.97|53.87|52.39|53.65|52.58|54.23|54.96|54.41|53.62|53.32|51.97|51.63|51.88|52.78|52|52.82|52.49|52.82|53.13|52.16|52.62|53.47|53.08|51.88|53.29|52.33|53.05|50.66|49.54|47.44|46.53|46.47|47.83|47.45|47.09|46.68|47.67|46.54
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||23.28|23.54|23.25|23.2|23.41|24.03|24.53|24.47|25.08|25.37|25.39|25.04|24.83|24.47|24.22|23.95|24.02|24.27|24.19|23.78|24.12|24.11|23.52|23.46|23.27|22.94|22.83|22.79|22.75|22.19|22.25|21.71|21.69|21.88|21.92|21.93|21.85|21.83|21.72||22.09|21.49|21.62|21.8|21.84|21.56|21.31|21.12|20.93||20.78|20.62|20.79|20.08|20.31|21.76|22.32|22.69|23.56|22.99|23.08|23.39|22.98|22.88||22.99|22.37|22.5|22.15|21.9|22.04|22|22.05|23.06|22.97|23.13|22.23|21.91|21.95|22.06|22.77|22.98|23.73|23.54|23.28|24|25.34|24.8|24.93|25.58|25.7|26.05|26.55|26.32|25.65||25.63|25.44|25.12|25.19|25.51|25.4|25.93|25.55|25.58|25.88|25.3|25.47|25.98|25.12|24.89|24.6|24.59|25.03|24.81|25.35|24.9|24.77|24.81|24.67|24.8|24.88|24.92|24.61|24.26|25.26|25.19|25.35|25|25.28|25.42|24.89|24.64|24.82||25.05|25.25|25.17|24.78|24.76|25.42|25.29|25.83|25.56|25.26|25.55|25.58|26.43|26.38|26.55|25.76|24.91|24.94|25.22|25.48|25.5|25.74|26.76|27.15||27.6|27.95|27.89|27.77|28.15|28.3|28.36|28.37|29.3|28.99|28.83|28.64|28.97|28.54|28.25||27.93|27.73|27.44|26.58|27.01|27.24|27.39|27.02|27.6|27.33|27.77|28.72|28.88|28.53|27.39|27.45|26.48|27.03|27.37|27.25||28.48|28.15|28.2|27.93|28.43|28.5|28.84|29.04|28.9|29.45|29.11|29.32|29.76|30.16|30.09|30.43|30.58|30.31|29.79|30.37|29.74|30.05|29.67|29.38|29.42|29.48|28.98|29.21|29.05|29.02|28.93|28.7|28.16|28.01|28.37|28.63|28.08|28.36|28.39|27.92|28.17|28.35|28.7|28.55|29.01|29.29|28.96|29.09|29.47|30.43|30.7|30.71|31.22|31.11
02312|16876|/equities/potlatch-corp|R2000VALUE||46.75|48.1|47.3|47.13|47.19|48.57|49.22|48.65|49.46|49.1|49.12|48.4|48.02|47.14|47.48|46.99|47.08|48.3|48.2|49.69|49.03|48.31|47.94|47.63|46.64|46.8|47.06|46.76|45.98|44.88|45.24|44.57|45.34|45.19|45.38|45.57|45.48|44.86|44.98||45.11|44.19|44.14|44.3|45.43|45.57|44.66|45.3|45.55||45.23|44.86|45.92|45.75|45.5|48.42|50.71|51.35|53.07|52.79|51.42|52.53|51.91|52.46||56.02|54.4|54|53.28|53.55|53.2|53.7|53.4|55.03|52.46|52.1|52.3|51.63|53.26|53.79|55.09|56.1|57.97|55.83|54.4|55.39|56.53|54.73|53.75|53.73|54.14|54.53|54.31|54.22|52.49||52.56|52.49|51.96|52.04|51.74|51.39|50.85|52.1|53.52|53.41|52.73|53.57|53.93|53.29|53.12|52.11|53.56|54.59|55.72|55.71|55.79|55.41|54.38|54.82|54.85|55.65|53.69|53.05|54.01|54.9|54.66|55.29|53.96|54.9|54.88|53.41|51.77|53.21||53.53|53.77|55.19|55.29|53.99|54.47|55.02|56.38|54.8|53.08|52.93|53.06|53.42|52.19|53.79|53.26|51.64|51.8|52.69|53.82|52.05|53.07|54.42|55.01||57.1|58.97|58.49|58.71|57.12|56.55|57.07|56.58|58.34|58.38|60.22|59.6|59.32|58.37|57.57||56.58|57.13|55.7|59.04|60.51|60.67|60.55|59.18|60.74|61.05|59.83|59.41|59.22|58.46|56.82|56.3|54.32|54.14|54.43|54.9||57.09|56.63|57.29|57.38|56.88|57.44|56.61|55.66|55.31|55.62|55.63|56.49|56.52|56.99|56.89|56.88|53.25|53.89|52.27|52.62|52.82|54.01|56.6|55.49|54.38|54.01|53.92|53.97|55.23|54.79|54.25|53.86|52.36|51.92|51.94|51.98|51.36|52.22|51.51|51.58|53.58|52.88|53.35|53.51|53.81|53.44|52.2|51.58|53.02|52.08|51.77|50.14|51.28|51.77
02313|15461|/equities/associated-banc-corp|R2000VALUE||20.59|21.21|20.83|21.04|21.09|21.81|21.87|21.69|21.85|21.51|21.38|21.01|20.82|20.38|20.3|20.35|19.94|20.21|19.87|20.15|20.1|19.83|20.33|20.01|20.22|19.82|19.3|19.29|19.18|18.57|18.28|17.63|18|18.34|18.34|18.54|18.57|18.33|18.44||18.5|18.26|18.54|18.59|18.78|18.59|18.01|18.49|18.51||18.38|18.29|19.06|18.93|18.75|19.19|19.91|20.6|21.02|20.83|20.8|21.04|20.5|20.7||20.84|20.58|20.2|20.06|20.02|19.55|19.55|19.8|20.24|19.46|19.68|19.83|19.58|19.66|19.75|20.07|20.22|20.57|20.18|20.11|19.95|20.61|20.21|20.28|21.15|21.08|21.87|22.41|22.3|21.37||21.5|21.56|21.22|21.57|21.61|21.66|21.78|21.88|22.21|22.48|22.76|23.28|23.84|23.6|23.97|23.36|23.14|24|23.68|23.46|23.5|23.78|23.12|23.43|23.21|22.88|22.92|22.41|22.43|23.44|24.47|24.68|23.39|24.39|24.88|23.82|24.28|24.71||24.89|24.75|25.54|25.44|25.03|25.18|25.3|25.28|25.71|25.03|24.92|24.56|24.55|24.54|23.9|23.97|23.82|24.54|24.42|24.56|24.33|23.81|24.36|25.05||25.46|25.14|25.09|25.36|25.04|24.93|24.87|23.82|23.79|23.14|22.59|22.6|22.76|22.7|22.72||22.46|22.21|22.23|21.49|21.8|22.61|22.6|22.52|22.11|22.48|22.23|22.29|22.54|22.64|22.03|22.44|21.76|21.9|22.62|22.33||23.59|23.88|23.58|23.25|23.28|23.3|23.52|23.64|23.67|23.89|23.92|23.38|22.86|23.01|22.66|23.05|22.57|22.9|22.28|23.03|22.08|22.95|22.94|22.62|22.8|22.9|22.18|21.89|21.92|21.91|21.53|21.93|21.97|22.24|22.27|22.09|22.16|22.23|21.98|21.42|21.76|21.61|21.85|21.15|20.86|20.06|19.67|19.79|20.28|20.45|20.73|20.47|20.9|20.7
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||16.34|16.91|16.69|16.55|16.8|16.96|17.35|17.15|17.26|17.25|17.26|16.78|16.59|16.43|16.47|16.36|16.61|16.5|16.27|16.53|16.68|16.56|16.27|15.91|15.95|15.76|16.12|16.31|16.02|15.68|15.51|15.17|15.19|15.17|15|15.06|15.17|14.66|14.9||14.79|14.67|14.74|15|15.01|14.99|14.44|14.65|14.84||14.71|14.82|15.48|14.82|14.78|15.86|16.63|17.09|17.38|17.19|16.95|17.16|17.14|16.71||16.92|16.43|15.85|15.34|15.62|15.52|16.23|16.38|16.88|16.32|16.41|16.11|16.22|16.55|15.9|16.85|16.85|17.44|17.46|17.5|17.69|18.55|18.28|17.94|18.14|18|17.79|17.97|18.03|17.65||17.67|17.53|16.68|16.39|16.29|16.53|16.87|17.37|17.97|18.08|17.97|18.37|18.55|18|18.06|17.69|17.61|18.14|18.11|18.45|18.29|18.12|17.91|17.84|18.07|17.99|17.69|17.37|16.79|17.63|17.92|17.94|17.54|17.69|17.75|17.26|16.82|17.15||17.49|17.73|17.88|17.31|16.64|16.81|16.97|17.1|16.81|16.78|16.34|16.02|16.15|16.21|16.13|15.55|15.35|15.69|15.88|15.98|15.92|16.03|16.38|16.69||16.79|16.72|16.6|16.75|16.52|16.81|16.48|16.22|16.64|16.41|16.15|16.16|16.21|16.14|16.33||16.21|16.18|15.92|14.98|15.2|15.12|15.28|15.12|15.23|15.65|15.91|16.03|15.6|15.76|15.02|15.19|14.62|15.02|15.39|15.26||15.85|15.81|15.65|15.65|15.56|15.84|15.83|16|15.95|16.02|16.22|16.29|16.15|16.67|16.45|16.61|16.07|16.16|15.71|15.7|15.59|15.69|15.8|15.7|15.68|15.74|15.79|15.97|16.09|15.87|15.79|16.06|16.32|16.18|16.16|16.04|15.89|15.93|16.3|15.73|16.07|16.06|16.16|16.2|16.19|16.09|15.71|15.28|15.35|15.35|15.28|15.11|15.23|14.49
02315|15362|/equities/altra-holdings|R2000VALUE||40.01|40.61|40.14|40.55|40.47|41.65|43.08|42.92|44.57|44.66|45.11|43.44|42.91|41.51|41.65|40.83|41.14|40.65|40.07|40.93|41.73|38.96|39.11|37.75|37.58|37.5|37.41|37.74|37.15|34.84|35.56|34.51|34.16|34.96|34.58|35.08|36.53|35.51|35.51||35.93|35.25|34.63|34.97|36.1|35.59|32.57|33.42|34.24||34.23|35.2|38.1|37.29|37.46|38.96|41.61|41.56|41.8|41.97|40.81|40.67|39.28|39.21||39.38|38.04|36.5|35.84|35.89|35.64|36.01|35.69|38.44|37.1|37.59|37.79|37.23|37.41|37.68|39.13|39.43|41.51|39.93|39.04|39|39.85|36.03|34.19|35.3|35.64|36.93|37.01|36.82|35.13||35.63|35.67|34.09|34.31|34.09|34.87|35.45|37.03|38.43|39.17|38.93|39.1|40.45|38.84|39.47|39.87|39.46|40.61|41.02|40.85|40.33|40.41|38.85|38.61|39.84|38.46|38.19|37.85|38.14|41.06|42.41|41.77|40.77|42.47|43.66|43.59|43.19|43.98||45.05|45.79|46.55|49.36|48.29|47.04|48.32|48.75|47.56|46.28|47.71|47.36|48.35|48.91|48.28|47.53|46.48|47.75|47.89|48.57|47.14|47.75|47.84|49.84||50.62|50.3|49.89|50.13|49.99|50.79|51.38|51.26|53.53|51.34|51.57|51.39|51.8|51.89|51.85||50.98|49.99|49.38|46.85|48.81|48.42|49.46|49.96|51.52|53.16|53.85|55|54.96|55.11|53.92|54.43|52.04|52.71|55.36|55.48||59.8|60.62|59.48|59.51|61.51|61.76|61.39|59.59|59.33|59.21|58.45|60.33|59.53|59.02|56.18|56.21|55.34|55|52.15|52.96|51.93|55.08|54.65|54.76|57|57.01|56.05|55.59|55.14|54.04|52.99|54.39|54.56|55.82|54.94|54.26|55.97|55.9|56.53|55.35|56.68|56.44|57.72|55.01|54|52.69|53.03|53.45|54.99|55.73|57.39|56.38|57.38|56.13
02316|21205|/equities/gatx-corp|R2000VALUE||99.15|102.9|100.09|99.79|99.84|100.69|103.19|102.68|104.65|103.12|102.65|100.65|100.39|98.85|98.52|100.79|99.76|99.64|97.42|99.36|100.25|99.55|97.09|94.92|95.39|93.49|95.01|98.55|98.11|93.91|94.19|91.35|91.81|91.31|91.45|91.79|92.18|91.35|92.3||94.83|94.16|94.28|94.51|96.2|93.74|92.34|94.3|94.16||91.99|94.08|97.4|96.86|97.37|99.49|105.94|107.88|110.47|110.34|107.4|108.22|106.91|107.95||106.75|105.15|105.95|105.49|105.95|104.5|104.55|109.93|113.85|110.45|108.46|106.35|105.33|106.59|105.53|106.83|107.81|108.75|104.34|102.47|103.39|105.93|105.28|107.68|110.2|109.78|112.44|114.84|119.6|118.01||117.29|117.37|115.82|115.88|116.91|116.96|117.37|117.04|120.49|121.8|123.33|126.42|126.41|125|125.7|122.76|122|122.61|124.09|123.37|124.88|123.8|122|121.39|119.93|117.08|115.08|115.85|115.1|114.45|111.46|108.61|104.74|106.63|106.55|104.59|103.54|105.65||105.64|105.67|107.79|105.29|103.18|101.76|102.08|104.21|104.65|103.32|103.55|104.97|104.55|105.58|104.45|104.88|103.02|103.69|102.03|95.82|95.24|96.53|98.39|100.65||101.77|101.58|100.72|100.97|101.53|102.9|105.31|104.88|105.38|103.91|104.19|103.11|103.78|103.06|103.33||103.07|102.81|102.79|100.18|100.56|102.28|102.48|101.39|102.7|104.18|104.53|105.7|106.42|105.59|100.81|100.03|96.55|98.5|101.29|101.87||104.27|105.45|104.42|101.95|102.15|101.64|101.5|102.41|104.56|104.74|104.58|104.58|105.81|104.33|100.12|99.13|97.26|96.73|94.85|95.53|93.29|95.99|95.49|93.75|95.67|98.44|96.18|96.23|95.79|94.07|92.47|92.49|92.02|91.6|92.68|92.15|91.66|92.52|91.64|89.56|90.91|89.27|90.35|88.27|87.54|86.09|84.84|85.82|86.47|86.89|87.66|86.38|89.03|88.38
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||44.37|46.24|45.19|45.31|45.35|46.62|47.25|47.63|48.46|47.3|47|46.5|44.88|42.48|44.73|43.06|43|43.9|43.27|43.86|43.03|42.15|40.77|39.96|42.88|43.45|43.57|42.9|41.5|40.03|39.8|38.44|38.75|37.99|37.39|38.14|37.69|35.82|36.56||34.99|35.54|35.9|36.82|38.3|38.63|36.72|36.06|36.06||34.35|33.13|35.04|34.24|33.51|36.63|37.86|38.22|38.7|35.57|34.73|35.75|33.89|33.51||34.41|33.98|31.07|27.61|30.23|30.83|31.55|32.26|37.03|36.08|36.62|35.25|34.49|35.81|35.97|37.68|38.8|39.57|38.95|38.22|37.36|38.78|37.51|38.16|39.72|38.99|40.99|42.18|41.71|39.98||40.27|40.21|39.1|38.56|38.64|38.5|37.31|38.14|38.6|38.81|39.4|39.17|39.53|36.19|36.53|37.32|37.55|38.22|37.08|38.65|36.65|36.09|35.8|34.42|31.68|32.72|32.73|30.91|29.95|32.1|32.14|32.29|30.65|32.37|33.02|32.69|31.76|33.17||34.27|34.12|35.31|36.18|34.33|36.49|37.88|39.01|38.35|37.04|36.76|37.37|39.43|40.42|38.9|37.66|36.88|36.9|37.73|38.4|36.33|37.2|38.77|38.85||38.41|40.06|40.18|39.5|38.55|40.67|41.82|41.62|43.09|44.21|43.9|42.72|41.42|40.97|41.76||40.13|40.3|40.17|38.48|40.04|39.02|42.59|42.06|42.52|46.9|43.23|43.36|43.52|41.92|41.26|43.06|43.17|44.62|46.17|46.03||47.11|48.37|48.57|50.14|49.74|48.06|47.99|47.88|47.1|46.68|45.53|47.37|46.5|45.98|46.48|46.98|43.9|42.44|42.78|42.97|42.69|44.32|44.62|43.31|42.24|41.5|40.86|41.23|40.46|41.05|40.89|39.69|40.28|40.68|41.92|40.9|39.93|40.47|40.19|40.02|41.11|41.79|42.76|42.11|42.29|42.61|42.7|43.07|44.14|46.06|45.92|45.31|46.16|45.74
02318|39182|/equities/kennametal|R2000VALUE||24.69|26.18|25.58|25.57|25.5|26.59|27.26|26.84|27.62|27.27|27.6|27.4|26.66|25.73|25.96|26.24|26.36|26.31|26.47|27.03|26.85|26.1|25.46|24.97|24.97|24.6|24.89|24.51|24.59|23.56|23.59|22.74|23.27|23.23|22.82|23.06|24.31|23.06|23.37||23.21|23.23|23.37|23.83|23.89|23.57|22.14|22.93|23.5||23.41|23.79|25.47|25.27|25.01|26.06|27.38|28.18|28.61|28.25|28.54|28.47|27.66|27.74||27.81|27.66|26.89|26.09|26.64|25.84|26.12|26.35|27.15|25.93|25.79|26.35|26|26.08|26.69|26.07|26.76|27.08|26.55|26.21|25.73|27.08|26.65|26.06|27.31|27.3|28.16|28.47|28.33|27.24||27.02|26.97|26.78|26.29|26.05|26.31|26.25|27.35|28.03|28.21|28.61|29.14|30.13|28.88|29.77|29.83|29.89|30.79|30.65|30.5|30.48|30.55|29.14|29.19|28.98|29.77|29.93|29.74|28.78|30.41|31.67|31.58|30.22|31.71|32|31.32|31.91|32.55||33.38|33.84|34.49|33.97|32.89|32.61|33.09|33.62|33|34.29|33.73|33.89|34.63|35.25|34.57|33.83|33.78|34.82|35.2|35.67|34.65|34.2|35.14|36.25||36.86|36.76|36.16|36.7|36.7|36.98|37.31|37.08|37.84|36.58|35.91|35.96|36.53|36.48|36.31||35.57|35.29|35.28|33.86|34.78|35.51|35.73|35.47|35.59|36.38|36.27|36.86|37.19|36.76|35.77|35.77|34.9|35.37|37.3|37.31||39.04|39.41|39.47|38.78|38.93|39.12|39.94|39.77|39.44|38.94|38.76|39.14|39.26|38.55|38.16|38.16|39.87|41.19|39.75|39.74|38.26|38.46|39.19|38.49|39.03|39.38|37.62|37.22|36.85|36.43|34.92|35.14|34.99|34.8|35.55|34.92|35.15|34.95|35.28|34.23|35.08|35.2|35.88|35.15|35.37|34.79|33.94|34.56|35.45|36.08|37.17|36.46|37.21|36.08
02319|20591|/equities/ormat-technologies-inc|R2000VALUE||94.66|96.43|95.21|92.22|92.13|94.4|96.82|95.27|95.71|97.15|95.84|92.98|91.75|89.91|91.15|90.72|91.43|87.83|87.1|87.16|86.54|84.91|81.76|82.56|81.73|80.15|79.5|79.69|80.26|79.39|79.78|78.87|77.38|77.24|77.73|79.53|78.48|76.5|76.48||80.07|78.35|76.58|72.29|74.09|71.9|70.6|69.44|74.96||73.65|73.62|76.5|74.28|75.7|80.25|82.86|82.93|83.17|81.95|82.64|82.97|83.62|83.96||84.52|81.77|79.35|78.42|78.14|76.32|78.24|75.88|75.09|72.86|74.34|71.63|71.97|75.2|74.97|77.77|79.1|81.46|78.32|76.26|77.7|80.96|79.02|78.06|79.01|80.48|82.15|86.05|87.02|86.25||84.91|83.78|82.45|81.31|80.93|81.78|82.37|81.79|81.75|82.54|81.83|79.67|82.01|79.31|78.88|78.4|78.71|79.8|79.08|79.84|79.64|78.36|78.33|74.06|78.48|77.3|75.02|77.78|72.86|71.38|71.3|71.82|71.15|71.35|71.82|69.54|62.92|64.66||65.41|66.36|67.97|68.41|66.97|66.53|67.19|68.95|67.93|67.16|66.63|65.13|66.27|67.68|68.16|65.11|63.73|66.72|73.34|75.55|73.33|75.34|78.05|75.78||76.57|75.86|76.27|77.07|75.56|75.99|76.69|76.82|78.83|78.55|79.3|78.15|75.71|75.54|74.92||73.68|75.29|74.94|74.01|76.55|78.4|78.97|77.8|80.93|77.64|77.92|79.36|80.73|79.66|77.46|79.26|76.54|75.5|76.92|76.53||80.4|81.45|81.67|80.39|78.64|79.14|79.76|79.45|81.93|81.64|78.84|80.19|78.14|75.3|76.38|74.2|73.88|74.75|72.33|72.9|70.61|71.14|70.1|71.56|71.19|70.84|73.13|72.14|71.33|71.09|72.68|68.55|68.36|70.19|70.6|69.79|69.22|68.73|67.34|66.61|67.59|66.9|68.8|68.1|68.69|67.61|67.05|66.34|68.43|66.06|68.25|71.08|70.94|70.34
02320|103927|/equities/northstar-at-mgt|R2000VALUE||19.41|19.92|19.54|20.55|20.56|21.44|22.12|21.88|23.36|23.16|22.8|22.16|21.72|21.52|21.88|21.16|21.8|21.92|21.56|21.24|21.92|22.24|21.24|20.76|21.08|20.48|20.76|20.48|20.36|19.72|20.44|19.76|20.24|20.2|20.04|20.44|20.32|20.68|20.4||20.4|19.52|18.72|19.92|20.4|20.36|20.6|18.96|18.92||18.96|18.24|19.4|18.48|19.84|21.88|21.04|21.56|22.44|22.28|22.6|22.88|23.72|24.08||25.28|24.36|24|24|24.16|23.4|23.28|23.68|24.68|23.6|23.76|22.16|22.04|21.84|23.24|25.08|26.2|28.2|27.8|27.68|27.84|29.44|27.64|27.64|28.64|28.28|28.36|29.28|30.12|28.16||28.56|28.8|27.72|27.6|28|27.44|28.8|28.8|29.52|29.44|28.8|29.2|29.36|28.44|28.12|27.64|27.48|28.12|27.36|28.32|27.8|27.6|27.36|26.32|27.48|28.36|27.84|26.52|26.88|28.6|29.48|29.6|28.56|29|29.88|28.08|26.8|28.16||28.16|29.68|29.36|28.2|27.8|30.12|30.6|32|30.64|30.24|29.56|29.44|29.76|29.32|29.2|29.24|27.4|28.12|28.4|29.36|29.8|29.32|29.52|30.04||31.4|31.64|31.88|31.24|30.2|30.8|30.64|30.92|32.48|33|33.32|33.36|32.96|32.48|32.52||32.4|32.76|32.6|31.44|32.16|31.8|32.24|31.84|32.04|32.2|32.36|32.6|32.8|32.68|31.64|31.96|30.68|31.84|33.04|32.4||32.84|31.84|30.24|30.24|30.36|31.08|31.64|32.68|30.24|30.12|30.76|31.16|30.6|30.68|29.72|27.84|27.32|27.72|26.8|26.76|26.36|26.72|26.64|26.28|26.44|25.92|25.68|26.36|26.92|27.4|27.2|26.8|26.76|26.8|25.68|24.4|23.36|24.4|24.72|24.12|24.76|24.24|25.24|25.4|25.88|25.88|25.68|25.96|26.36|26|25.84|26.08|26.48|25.88
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||63.73|64.17|63.62|62.69|62.64|63.24|63.54|62.54|61.88|61.65|61.13|60.86|60.77|60.53|60.19|61.07|60.06|60|58.45||58.63|58.03|56.78|56.58|56.21|54.99|54.75|54.29|54.44|53.91|55.26|54.78|55.34|55.34|54|55.01|55.35|54.92|54.18|55.12||54.63|53.87|53.9|54.09|52.88|51.7|52.89|53.32|55.41|55.98|56.26|57.43|57.42|57.28|58.8134|58.76|58.0267|58.4934|58.34|59.34|60.1334|59.4734|59.68|61.58|61.4|62.3667|64.0467|64.7334||61.44|60.7134|61.24|61.7534|60.84|60.1734|59.5734|59.68|59.44|60.1467|60.3534|59.6334|61.32|59.8867|59.68|60.7667|62.1667|61.3934|62.0467|63.6134|63.8267|64.5267|65.6067|66.1734|66.0134||65.8267|63.62|63.24|63.2467|64.26|63.7734|63|63.32|64.2067|64.1334|62.8934|63.1667|62.8734|62.4734|61.4|60.5534|58.9667|60.2867|59.76|59.0534|58.9|59.0134|59.0667|59.4267|60.2|60.4867|61.5267|61.42|61.08|59.0067|59.9067|60.0134|59.8867|59.58|59.2134|59.2734|57.64|57.7534||57.64|56.9267|56.5734|56.9134|56.8267|57.14|57.8867|57.5267|56.94|57.62|56.8867|56.3534|56.5534|56.7734|56.2067|55.3934|54.7934|55.9534|54.98|55.1467|55.0267|55.14|53.5667|54.2867|55.5934|55.74|54.54|54.32|55.1467|54.96|54.28|54.2467|55.6934|57.08||57.5534|56.44|57.1467|||57.5134|57.42|56.8867|56.5134|55.6867|56.7334|56.4334|56.2067|55.84|54.32|53.7267|53.0734|52.3067|52.4067|51.44|51.32|50.44|49.9067|50.32|51.76|50.74|51.1|51.26|50.08|48.9734|51.52|52.16|50.9934|51.26|52.3867|52.58|52.82|54.1534|53.5667|54.26|52.0734|51.8334|52.1134|51.7067|50.8667|50.0134|51.32|51.4734|50.7934|49.7934|50.06|49.2934|48.9534|49.0667|48.9867|49.4467|49.3334|48.8267|48.94||48.6667|49.3734|49.2134|49.5534|49.9934|50.14|50.62|49.9667|49.6067|49.44|49.72|49.9267|50|49.24|48.7867|50.36|51.24|51.8667|51.6534|52.5134|52.94
02322|17153|/equities/simmons-first-nat|R2000VALUE||24.28|24.6|24.06|24.2|24.39|25.03|25.62|25.38|25.63|25.28|25.05|24.75|24.29|24|23.76|23.71|23.58|23.72|23.35|23.86|23.75|23.37|23.08|22.42|22.47|22.3|22.14|22.11|21.77|21|20.89|20.09|20.52|20.84|20.74|21.07|21.22|21.15|21.33||21.44|21.26|21.3|21.39|21.63|21.57|21.12|21.59|21.65||21.3|21.48|22.23|22.06|22.37|22.82|23.67|24.59|25.29|25.41|25.42|25.71|25.22|25.71||25.87|25.52|25.06|24.96|25.13|24.65|24.38|24.83|24.86|24.19|24.41|24.25|24.17|24.18|24.76|24.94|25.03|25.14|24.4|23.97|23.87|24.76|24.62|24.52|24.99|25.12|25.49|25.7|25.86|25.07||24.88|25.3|25.01|25.17|25.44|25.39|25.97|26.15|26.39|25.89|26.22|27|27.66|27.15|27.44|26.68|26.78|27.81|27.9|28.32|28.34|28.64|28.14|28.32|28.5|27.94|27.65|27.35|27.14|27.71|28.72|28.65|27.69|28.52|28.61|27.58|28.12|28.46||28.77|28.37|29.21|29.24|28.68|28.82|28.95|29.02|29.5|28.79|28.76|28.43|28.46|28.63|28.6|28.45|28.53|29.23|29.48|29.7|29.13|29.44|30.32|31.13||31.91|31.42|31.36|31.49|31.71|32.08|31.59|30.62|30.88|30.21|29.58|29.77|29.88|29.79|29.69||29.25|29.15|28.74|28.34|28.62|29.46|29.46|29.7|29.69|30.07|29.98|29.84|29.92|30.46|29.81|29.83|28.72|29.11|29.33|29.17||30.28|30.47|30.59|29.85|31.48|31.73|31.83|32.27|31.99|32.51|32.17|32.02|32.18|32.12|31.15|32.03|31.16|31.12|29.89|29.85|29.14|30.88|31.18|31.07|31.05|31.17|30.16|30.31|30.43|30.56|30.31|30.49|30.32|30.71|30.89|30.32|30.14|30.3|30.18|29.56|30.01|29.72|30.22|29.06|28.74|27.78|27.38|27.72|28.61|28.24|28.11|27.61|28.27|27.46
02323|15651|/equities/cathay-general|R2000VALUE||43.43|44.33|43.54|43.61|43.92|44.86|45.17|44.93|45.36|44.88|44.36|43.87|43.02|42.4|42.14|42.06|41.46|41.74|41.27|41.9|41.7|41|41.17|40.43|41.51|40.91|41.27|41.25|40.78|39.59|39.49|38.45|38.99|39.53|39.55|39.8|40.04|39.66|39.43||39.86|39.15|39.6|39.77|40.1|39.58|38.39|38.71|39.02||38.16|37.6|39.16|38.55|38.48|39.52|40.87|42.22|42.69|42.3|41.85|42.05|41.13|41.11||41.53|39.97|39.39|38.85|38.92|38.45|38.27|38.65|39.94|38.93|39.4|39.2|39.25|39.52|39.85|40.1|40.49|41.89|40.73|40.64|40.09|41.47|41.2|41.1|42.96|43.31|44.09|44.75|44.27|42.52||42.25|42.99|42.52|42.58|42.43|42.66|42.96|43.42|44.26|44.52|44.75|45.38|46.99|46.17|46.84|45.71|45.4|47.24|46.59|46.61|46.62|46.85|45.07|45.17|45.26|44.99|44.77|44.36|43.37|44.58|46.54|47.19|45.36|47.03|47.19|45.39|46.74|47.45||48.07|47.61|48.68|48.47|47.23|47.58|47.88|47.62|48.51|47.28|46.99|46.59|46.47|46.51|45.16|44.59|42.63|44.05|44.45|44.37|43.41|44.1|45.21|46.51||46.91|46.32|46.02|46.54|46.4|46.3|45.89|44.27|44.55|43.58|42.99|43.09|43.29|42.99|42.81||42.32|42.37|42.13|40.76|41.65|42.91|42.97|42.59|42.46|43.88|43.5|43.65|43.64|43.71|42.72|43.27|41.56|41.91|42.96|43||45.74|46.22|45.16|44.4|44.78|44.3|44.91|44.87|44.49|44.83|44.89|44.77|44.63|44.87|43.9|44.2|42.99|43.59|42.19|42.63|41.26|42.65|43.95|42.97|42.62|42.62|41.43|41.16|40.97|41.49|41.16|41.37|41.58|42.31|42.51|41.78|42.05|42.03|42.23|41.39|41.98|41.68|42.31|40.94|40.23|38.96|38.26|38.25|39.78|39.86|40.27|39.75|40.28|40.21
02324|21148|/equities/allete-inc|R2000VALUE||60.03|61.02|60.63|60.85|61.71|63.33|63.39|63.29|63.55|63.05|63.31|62.18|62.55|62.17|61.31|61.18|62.33|63.03|62.17|61.99|62.07|61.44|59.58|59.58|58.93|58.42|58.12|58.03|58.58|58.06|58.85|58.07|58.34|58.54|58.69|58.07|58.29|58.68|57.67||60.42|58.78|58.57|59.49|59.04|57.75|57.4|57.51|57.16||57.28|56.8|57.96|57.32|58.38|61.03|61.17|61.41|63.33|63.35|62.13|62.13|62.32|62.02||61.97|61.7|61.46|61.53|60.75|61.11|61.46|62.1|61.9|60.94|60.39|58.73|58.52|59.25|60.39|60.12|59.81|61.44|59.79|58.89|59.34|61.08|60.65|61.67|62.24|63.29|63.57|64.5|63.81|63.44||63.44|63.19|63.62|64|64.94|65.33|65.18|64.11|64.01|63.82|66.98|67.74|67.49|66.13|66.13|65.04|64.74|65.04|66.3|65.05|66.27|66.17|66.46|65.34|65.67|65.05|64.55|64.86|65.2|64.91|64.08|62.57|61.92|62.94|62.58|60.81|60.19|61.1||61.3|60.66|59.66|60.94|61.49|62.09|62.26|63.74|63.77|63.63|63.29|64.19|64.2|63.39|63.83|63.69|62.65|62.75|62.65|63.98|63.72|63.93|64.15|63.65||65.85|66.09|65.64|66.35|67.39|67.74|67.74|66.85|65.97|66.42|66.35|66.2|66.2|65.65|64.94||64.62|64.48|64.26|63.66|63.95|64.71|64.45|62.78|62.79|62.94|62.25|62.87|62.82|62.76|61.21|60.94|58.82|58.63|60.34|60.11||62.99|63.59|63.2|62.6|62.69|63.29|63.65|64.51|64.01|64.7|65.38|64.15|63.89|65.18|64.08|63.41|63|63.19|61.54|61.49|61.06|62.26|61.94|61.66|61.39|62.16|61.29|62.14|63.75|62.75|61.37|60.64|59.26|59.86|59.57|59.94|59.74|60.15|59.59|59.52|60.42|59.11|59.78|59.44|59.43|59.97|59.92|60.26|60.83|61.53|62.11|62.41|63.87|63.99
02325|48421|/equities/veracyte-inc|R2000VALUE||21.34|22.92|22.02|21.46|21.18|21.7|22.82|22.58|24.13|25.85|26.05|25.49|25.96|24.13|26.83|27.9|27.66|25.05|26.64|25.82|26.34|27.46|26.22|24.73|24.67|24.54|26.6|26.92|25.82|24.25|26.69|25.58|25.72|25.61|24.72|25.6|25.38|23.93|23.41||21.1|19.9|19.97|19.83|20.99|22.74|21.82|18.74|17.48||17|16.97|17.95|16.2|15.96|16.33|17.47|18.6|17.86|17.36|17.12|18.23|17.34|17.58||18.89|17.35|17.12|16.94|17.94|18.37|17.47|16.14|17.41|16.58|18.16|16.48|15.45|16.59|17|18.44|19.01|22.45|21.46|21.59|20.47|21.34|21.57|21.88|23.32|21.79|21.7|23.06|23.88|23.26||24.15|25.88|25.8|25.32|25.78|26.6|26.86|27.01|29.52|29.02|27.57|28.76|30.89|27.83|26.96|27.64|26.93|28.16|27.22|28.29|27.56|25.98|23.53|21.94|23.79|25.87|26.24|25.19|24.51|24.76|26.02|27.84|28.04|27.8|26.93|26.16|23.55|24.8||25.33|26.55|29.87|31.2|29.39|29.94|30.83|32.47|30.1|30.14|28.66|27.71|29.64|31.24|30.41|27.08|25.56|27.06|27.56|28.92|26.96|27.67|27.22|27.79||30.34|29.47|32.02|33.57|33.98|33.58|35.12|34.91|37.73|42.51|41.2|41.45|39.06|39.05|40.12||40.49|43.62|43.3|41.07|44.99|38.72|42.5|39.71|40.42|39.22|39.42|42.22|41.2|37.6|36.09|39.22|37.92|41.48|41.45|41.56||42.21|42.45|45.17|49.3|45.47|45.59|46.93|46.45|48.15|47|45.98|50.09|50.79|49.96|52.5|53.79|52.53|51.8|47.88|49.25|45.37|46.36|45.91|46.4|46.53|46.45|46.83|45.15|45.16|45.1|43.85|43.23|41.55|41.53|43.89|43.54|44.35|43.2|46.68|46.45|45.24|46.42|47.68|48.88|52.04|50.61|49.17|48.19|51.2|46.81|46.72|46.91|48.24|48.66
02326|20880|/equities/laclede-group-inc|R2000VALUE||72.98|74.46|73.52|74.12|74.57|76.47|76.7|76.57|77.4|76.28|75.63|74.16|74.66|74.74|73.42|72.31|73.16|73.69|74.13|75.12|75.24|74.4|72.17|71.88|71.38|70.09|69.57|69.88|70.92|70.16|70.71|69.81|69.97|70.37|70.98|71.39|71.9|72.81|72.36||76.32|74.37|74.19|74.39|74.99|73.25|72.13|71.93|71.89||70.67|71.69|72.26|72.97|73.66|76.96|75.99|77.7|78.67|78.28|77.61|78.2|77.8|78.3||78.84|78.32|78.18|77.93|75.51|75.36|75.84|76.72|77.02|75.39|74.5|74.75|74.13|74.45|75.55|73.95|73.52|74.35|72.14|72.79|72.75|74.67|74.63|75.23|75.3|77|77.99|78.07|78.09|76.55||75.49|74.82|75.85|75.8|76.05|74.62|74.55|73.2|72.14|72.63|71.76|71.76|70.98|69.47|69.2|67.13|66.88|67.27|67.67|66.35|67.36|67.09|67.79|67.93|68.63|68.23|68.6|70.21|71.55|70.79|68.98|67.13|66.01|67.11|66.17|64.55|62.85|63.84||62.89|63.84|64.71|64.01|64.54|65.14|63.81|64.13|63.83|63.66|63.71|64.68|64.17|66.31|65.92|65.68|64.79|63.64|64.12|63.27|64.26|64.48|65.81|66.6||66.73|66.04|64.91|65.9|66.56|66.49|66.09|65.62|65.4|65.23|65.22|64.97|64.88|64.46|64.52||64.22|64.12|63.51|64.46|63.94|63.37|63.53|62.3|63.04|63.15|62.67|63.62|63.01|63.86|61.74|60.71|59.64|59.85|61.96|61.49||62.83|62.69|62.67|61.64|61.29|61.9|62.33|63.61|62.02|62.93|63.17|61.63|61.4|63.35|62.83|63.18|63.3|64.08|62.76|63.41|63.81|65.23|65.11|64.25|64.09|64.5|63.22|63.09|64.32|65.98|65.33|64.09|63.47|63.75|63.9|63.5|63.33|63.18|62.09|61.18|62.05|60.85|61.66|61.08|60.95|61.47|61.74|61.95|62.54|62.97|61.99|62.87|63.74|63.41
02327|20578|/equities/group-1-automotive-inc|R2000VALUE||185.83|191.83|186.02|186.57|186.08|190.02|190.72|192.61|196.08|184.99|185.07|183.49|180.93|179.21|181.12|179.54|176.45|177.28|174.88|181.87|176.92|176.39|170.96|169.45|171.31|174.34|173.55|174.37|177.7|169.01|165.07|160.16|163.68|165.39|163.72|168.6|171.53|160.57|174.52||172.2|169.8|176.57|177.78|180.98|180.25|171.37|171.96|165.76||166.39|159.19|178.78|180.1|169.85|180.4|183.35|181.71|186.07|185.75|181.13|179.12|179.97|179.59||182.81|178.71|178.69|174.37|172.44|173.76|179.61|174.22|186.86|182.62|187.47|180.02|177.15|177.83|179.68|182.57|183.01|189.01|184.79|178.71|174.14|177.94|168.52|166.4|171.87|167.91|169.36|173.39|175.38|164.42||161.96|161.55|160|160.5|152.98|150.59|156.91|158.82|165.63|164.58|167.83|180.56|189.33|184.08|186.21|189.14|189.56|195.92|195.46|197.88|198.32|196.31|187.53|184.61|187.46|188.78|188.44|190.58|185.43|187.95|189.2|194.79|181.09|181.93|184.61|176.74|175.94|177.13||180.98|180.08|177.64|176.89|168.13|170.18|166.32|175.88|169.01|161.28|162.44|167.88|171.16|171.09|169.81|167.31|166.62|169.48|175.72|179.21|170.83|171.63|179.19|182.57||183.58|187.39|186.38|190.88|193.44|191.2|194.77|192.91|195.7|189.56|195.22|194.24|192.01|192.57|192.14||187.95|187.89|187.51|191.91|191.01|195.17|198.86|193.98|194.09|202.57|202|202.08|204.04|206.08|201.43|202.68|189.46|194.75|196.6|199.79||204.29|205.57|205.96|190.84|191.61|188.94|211.5|205.3|207.06|203.7|203.51|202.5|200.6|197|198.06|198.51|190.99|188.88|179.8|179.26|180.25|188.74|203.06|200.51|198.96|190.19|183.48|179.31|181.81|182.49|184.46|187.86|186.88|191.18|191.93|188.75|188.84|191.97|188.31|187.88|204.76|200.32|202.17|194.21|193.28|192.4|183.66|177.79|182.41|178.46|170.46|164.23|163.99|158.28
02328|8308|/equities/fed-investors|R2000VALUE||34.61|35.06|34.39|33.95|34.2|35.14|35.72|35.3|35.36|35.62|35.34|34.46|34.64|34.24|34.17|34.04|34.18|34.31|33.91|34.51|34.11|35.02|34.51|34.5|34.8|34.39|34.42|33.92|33.85|33.15|33.86|33.01|32.3|32.75|32.61|32.85|33.2|32.43|32.27||32.12|31.79|31.83|31.9|32|32.15|29.87|29.7|30.12||29.25|29.09|30.42|30.68|30.86|32.4|33.36|33.86|34.62|34.12|34.08|34.91|34.2|33.97||34.33|33.71|33.11|32.81|32.59|32.48|32.13|31.87|32.95|31.77|31.29|31.04|30.49|29.64|29.68|29.29|29.1|30.18|29.17|28.38|28.48|29.44|29.06|29.56|30.57|30.63|31.34|32.38|32.35|31.23||31.56|32.19|31.99|32.59|32.39|32.14|32.93|33.83|33.97|34.45|34.06|34.3|34.8|34.14|34.24|33.87|33.29|33.81|33.75|33.55|34.53|34.53|32.79|32.3|31.61|31.3|30.94|30.21|30.45|31.98|32.82|32.77|31.3|32.67|33.15|32.21|32.16|33.12||33.5|33.22|34.46|34.23|33.28|33.21|33.81|33.94|33.63|33.15|32.93|32.45|32.4|32.8|33.11|32.94|32.03|33.05|32.67|33.13|33.25|34.48|35.78|36.88||38.05|38.04|37.74|38.57|38.72|39.16|38.98|38.26|38.87|38.08|37.58|37.74|37.7|37.77|37.87||37.37|37.13|36.99|36.22|37.63|36.52|35.84|35.5|35.34|35.82|35.86|36.18|35.68|35.05|34.48|34.94|33.68|33.71|34.44|34.22||35.64|35.74|34.97|34.65|34.67|35.01|35.89|35.71|35.75|35.64|35.11|34.52|34.51|34.61|34.19|34.76|34.34|34.51|33.31|31.98|32.13|33.28|33.27|33.13|33.16|33.44|32.67|32.67|33.02|32.87|32.22|31.56|32.7|33.53|33.05|32.37|32.93|32.38|32.63|32.5|32.23|31.85|32.1|31.14|30.9|30.11|29.52|29.74|30.96|30.85|31.64|31.23|31.87|31.57
02329|7975|/equities/consol-energy|R2000VALUE||17.61|17.79|18.18|17.68|17.99|17.26|17.57|16.94|17.06|16.89|17.19|17.04|16.21|16.21|15.75|15.77|15.74|16.52|16.34|16.58|17.27|17.55|19.52|19.38|19.16|18.27|18.56|18.4|17.95|17.43|17.58|16.95|16.82|16.17|16.23|16.19|16.25|15.88|15.75||16.67|16.46|17.18|17.61|17.23|17.13|16.49|17.2|17.7||17.42|19.22|20.25|19.74|21.59|23.24|23.27|23.53|23.57|23.13|22.65|22.61|22.43|21.72||22.48|22.39|21.73|21.06|20.6|19.58|19.71|19.63|19.88|19.06|18.82|18.81|18.64|18.68|18.52|20.29|20.51|21.42|20.64|19.98|20.55|21.15|20.84|20.44|21.06|21.02|21.75|22.57|22.14|22.62||22.42|21.84|21.18|21.09|21|20.96|20.97|20.54|20.76|21.02|20.72|20.8|20.91|21.33|21.65|19.7|19.12|18.92|19.17|18.86|18.62|18.27|17.84|17.52|18.31|18.37|18.18|18.09|18.29|17.74|17.22|17.05|16.7|16.34|16.44|16.08|15.7|15.41||15.85|16.27|16.29|16.49|16.1|15.89|15.37|15.09|14.8|15.46|15.19|15.29|15.66|15.35|14.83|15|14.64|14.5|14.98|14.98|14.62|15.26|15.56|15.99||15.79|15.21|15.88|15.2|15.1|14.65|14.63|14.14|14.65|13.88|13.75|14.04|14.54|14.4|14.45||14.02|13.85|13.85|13.65|13.92|13.81|13.88|13.89|13.93|14.57|14.25|14.27|13.91|13.77|13.44|13.39|13.18|13.64|14.19|14.2||14.56|14.59|14.02|13.94|14.21|14.49|14.85|15|14.67|14.51|14.02|14.53|14.51|14.92|14.43|14.48|14.83|14.97|14.61|15.29|14.81|14.92|15.62|14.66|14.37|14.35|13.82|13.42|13.25|13.28|13.21|13.36|13.3|13.54|13.21|12.74|12.92|12.86|12.62|12.62|12.56|12.56|12.93|11.64|11.95|11.67|11.68|11.8|11.76|12.01|12.48|12.11|12.45|11.78
02330|20139|/equities/california-water-service-group|R2000VALUE||60.64|61.44|60.22|60.06|61.21|62.17|63.14|63.52|63.24|62.98|62.61|61.17|61.55|60.97|59.9|59.78|61.34|61.34|60.55|61.36|60.08|59.43|58.39|58.68|58.12|57.69|56.83|56.02|56.47|55.28|56.83|55.9|55.55|55.16|55.85|55.44|55.97|56.43|55.86||57|55.55|54.35|53.83|54.24|53.89|53.06|50.56|49.3||49.83|48.76|49.68|49.19|50.97|54.04|53.88|54.15|55.23|54.97|54.96|55.21|53.9|53.67||53.73|53.29|54.06|54.31|53.98|53.88|54.4|53.25|53.22|53.04|53.04|52.09|50.33|50.6|50.69|50.54|50.67|51.85|51.5|51.04|51.87|53.32|52.22|54.06|54.6|55.49|55.05|56.15|54.99|54.68||55.72|57.4|58.14|57.83|58.69|58.87|59.01|58.66|59.15|61.72|59.28|59.98|59.81|58.8|58.26|58.3|57.38|57.65|58.32|58.49|58.14|57.86|57.61|57.04|56.68|57.6|58.33|58.44|59.83|58.63|57.01|56.9|56.42|56.93|55.97|56.86|57.53|59.05||58.78|58.42|58.23|58.38|58.47|58.77|58.25|59.85|60.1|59.46|59.74|60.5|61.23|60.96|62.09|60.98|60.19|60.79|61.57|60.69|61.12|61.22|61.61|61.97||62.51|63.83|64.78|65.04|66.18|67.83|68.63|69.32|69.87|71.87|71.86|71.37|71.24|70.54|70.02||69.36|70.45|70.02|69.85|69.33|70.56|70.66|68.39|69.15|67.69|67.31|67.23|66.95|66.77|65.36|65.31|63.7|63.01|64.33|62.95||65.04|66.32|67.12|67.11|65.71|64.72|63.34|63.49|62.75|62.5|62.52|62.35|62.93|63.86|62.6|63.2|62.25|61.39|60.88|61.08|59.43|59.91|59.96|59.18|59.09|60.06|59.62|59.84|61.01|60.62|60.27|60.57|60.39|60.28|60.68|60.41|59.96|59.81|58.78|58.93|59.5|58.64|58.99|59.78|59.61|59.32|59.18|59.22|58.57|59.27|60.31|61.04|60.81|61.83
02331|20817|/equities/callaway-golf-comp|R2000VALUE||22.7|23.58|23.01|23.11|23.13|23.76|24.77|24.93|24.99|24.55|24.3|24.02|23.28|21.91|22.7|22.82|23.24|23.29|23.08|22.98|22.95|22.48|22.05|21.55|21.98|21.95|22.3|21.8|21.74|21.24|21.26|20.38|21.05|20.74|20.64|21.26|21.25|20.3|20.48||20.4|20.4|20.44|20.39|21.29|20.83|20.98|20.3|20.89||21.02|19.78|21.2|20.75|20.85|21.85|22.39|22.44|22.84|22.33|22.25|22.7|21.36|21.71||21.99|20.95|19.71|18.93|19.84|20.16|20.1|20.46|21.82|21.39|21.65|20.84|19.8|17.96|18.32|20.24|20.78|21.82|21.75|22.27|21.94|22.62|22.43|21.64|23.4|22.66|23.02|23.62|23.07|22.19||22.3|22.87|21.83|22.2|22.42|22.19|22.41|23.11|23.82|23.45|23.42|24.25|25.06|23.57|23.5|23.48|24.15|24.39|23.88|24.41|24.25|23.98|21.82|21.69|22.59|22.86|23.15|21.64|20.77|22.92|23.79|24.71|24.22|24.74|23.99|23.48|22.28|22.75||23.38|23.41|24.75|24.93|23.6|22.92|25.33|25.35|24.52|24.01|23.6|23.8|24.07|24.17|23.86|23.3|22.63|23.18|24.14|25.12|24.16|23.9|24.42|24.37||25.92|26.62|27.24|27.96|26.96|26.52|27.1|27.12|27.8|27.73|27.44|27.63|27.35|27.3|27.51||27.01|27.02|27.03|24.43|25.99|25.94|26.93|27.09|27.58|28.08|28.16|28.75|28.37|26.62|25.4|26.48|25.5|26.96|27.32|27.24||28.14|27.77|28.62|29.29|29.85|30.25|30.53|29.78|29.21|29.3|29.58|28.98|29.01|29.4|28.8|28.41|27.92|28.03|27.05|26.93|26.86|27.41|27.81|27.59|27.93|27.53|27.85|27.9|27.42|27.67|27.3|27.43|26.6|27.42|28.05|27.67|28.2|28.45|28.69|27.63|28.51|29.23|30.09|30.28|30.54|31.04|29.96|30.13|30.57|31.01|30.09|27.08|28.25|28.36
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||15.42|15.65|15.51|15.58|15.7|16.01|16.01|16.02|15.94|16.47|16.55|16.3|16.16|15.89|15.81|15.18|15.37|15.48|15.37|15.57|15.39|15.29|15.08|15|15.2|14.74|14.65|14.63|14.72|14.46|14.53|14.22|14.25|14.38|14.14|14.32|14.05|14|14.14||14.29|13.97|14.64|14.55|14.54|14.67|14.3|13.95|13.83||14.03|13.55|13.77|13.14|13.39|14.26|14.01|13.93|14.25|13.49|13.54|13.82|13.94|14.04||13.96|13.88|13.96|13.37|13.12|13.13|13.29|13.36|13.43|13.09|12.78|12.86|12.66|12.61|13|13.21|13.53|12.47|12.26|11.64|11.68|12.1|11.81|12.11|12.35|12.14|12.45|12.52|12.42|12.38||12.96|12.86|12.99|13.6|13.69|13.86|13.91|14.04|14.72|15.1|14.89|14.96|15.13|14.75|14.59|14.29|14.12|14.16|14.08|13.95|14.02|14|13.81|14|13.94|13.87|13.79|13.54|13.13|13.44|13.45|13.45|13.01|13.43|13.44|13.01|13|13.21||13.53|13.54|13.84|13.33|12.8|13.01|12.81|13.2|12.94|12.84|12.71|12.95|13.28|13.32|13.61|13.34|13.26|13.06|13.16|13.23|13.19|13.47|13.84|13.99||14.31|14.18|14|14.23|14.24|14.31|14.25|13.98|14.26|13.83|13.54|13.62|13.53|13.49|13.41||13.18|13.11|13.12|12.49|13.25|13.15|13.2|13.16|13.39|13.37|13.62|13.79|13.58|13.53|13.06|13.15|12.53|12.93|13.03|13.21||13.97|13.99|14.21|14.22|14.31|14.33|14.35|14.49|14.75|14.7|14.9|14.61|14.69|14.93|14.39|14.74|14.7|14.95|14.15|14.9|14.91|14.74|14.83|15.04|15.34|15.43|15.23|15.32|15.21|15|14.93|14.96|14.8|14.68|14.6|14.57|14.56|14.85|14.94|14.72|14.92|14.78|15.24|15.24|15.53|15.5|15.46|15.66|15.79|15.87|15.65|15.73|16.35|16.36
02333|52734|/equities/wmi-holdings|R2000VALUE||44.61|45.17|43.79|44.25|43.04|44.88|46.32|46.24|47.21|46.64|46.73|45.98|45.69|44.66|44.57|44.47|44.04|44.51|43.98|44.98|45.05|45.44|44.56|40.45|40.99|40.38|41.16|40.65|39.95|38.61|37.9|37.28|38.41|38.34|37.28|37.35|37.33|36.7|37.58||37.69|36.74|37.23|37.29|37.68|37.08|37.16|37.84|38.11||37.72|36.82|38.9|39.53|39.39|41.84|43.67|44.49|44.38|43.85|43.43|43.71|42.65|43.36||43.59|43.72|41.97|43.2|44.52|42.87|43.53|43.76|44.21|42.79|42.79|40.44|41.17|42.04|43.25|45.16|44.4|46.87|46.44|44.24|44.97|45.46|42.71|42.6|44.52|44.87|46.32|46.3|45.66|45.06||43.74|42.31|40.65|39.75|40.42|40.18|41.6|43.66|45.5|45.48|45.67|46.67|47.47|46.68|47.07|47.33|47.6|48.09|47.27|47.43|47.67|48.49|47.39|47.74|47.4|47.59|47.84|46.75|47.35|49.53|50.83|51.06|49.88|50.83|51.06|50.05|50.38|49.65||51.24|51.89|52.19|51.52|50.48|49.22|41.28|41.31|40.51|38.54|38.26|38.29|38.18|39.62|40.15|40.1|39.74|41.18|41.19|41.68|42.13|42.97|44.21|44.78||44.5|43.87|43.14|42.48|41.81|41.99|41.51|41.52|42.36|42.17|41.61|41.71|41.94|41.93|41.89||41.65|41.42|40.35|39.14|40.2|40.48|40.49|40.56|41.39|41.73|41.44|41.26|41.43|41.17|40.13|40.68|38.91|39.27|40.54|41.73||42.17|42.09|41.95|41.73|41.81|41.69|42.04|42.42|43.06|43.49|43.73|43.63|44.2|43.92|43.53|43.78|43.21|43.37|43.84|44.08|43.82|44.31|44.58|44.17|44.38|44.09|43.42|42.89|42.47|43.2|42.31|41.5|41.41|41.24|41.4|41.42|41.27|41.44|41.57|41.17|40.71|40.56|41.16|40.36|40.25|40.32|40.13|39.78|39.93|39.97|40.49|40.29|41.29|41.29
02334|20525|/equities/cno-financial-group-inc|R2000VALUE||18.91|19.52|19.23|19.37|19.31|19.9|20.22|19.79|20.15|19.91|19.9|19.51|19.22|18.79|18.57|18.3|18.12|18.34|18.05|18.81|18.75|18.6|18.63|18.41|18.35|18.03|18.08|17.98|17.66|17.14|17.14|16.73|17.14|17.77|17.6|17.7|17.77|17.54|18||18.54|18.09|18.18|18.1|18.2|18.42|17.21|17.65|17.82||17.4|17.25|18.26|18.15|18.11|18.96|19.59|20.18|20.56|20.33|20.06|20.34|20.57|20.57||20.59|20.52|20.21|20.02|19.95|19.3|19.49|20.15|20.59|19.85|20.09|19.94|20.36|20.63|21.09|21.29|21.55|21.76|21.47|24.12|24.14|24.83|24.41|24.36|24.83|24.96|25.68|25.83|25.6|25.37||25.37|25.43|24.71|24.73|24.73|24.37|24.54|24.65|24.89|25.46|25.09|25.31|25.55|25.53|25.88|25.24|24.66|25.03|24.83|24.6|24.65|24.65|23.79|23.53|23.29|23.22|23.39|22.91|22.79|23.43|23.99|23.9|22.63|24.17|24.75|23.81|24.33|24.67||24.91|24.67|25.16|24.99|25.05|25.6|25.71|25.52|25.97|25.44|25.37|24.87|25.06|25.06|24.94|24.85|24.57|25.23|25.05|24.79|24.41|24.9|25.39|25.88||26.21|26.01|25.74|25.87|25.53|25.45|25.18|24.69|25.2|24.43|23.84|24.13|24.28|24.25|24.08||23.96|23.83|23.6|22.61|23.56|24.01|24.24|24.14|23.64|23.68|23.73|23.86|23.79|23.82|23.14|23.12|22.06|22.66|23.01|23.38||24.28|24.74|24.31|23.94|24.26|24.39|24.55|24.87|24.85|25.02|24.76|24.65|25.1|25.44|25.17|25.76|25.17|24.97|24.14|24.71|25.76|26.29|26.05|25.76|25.72|25.78|25.67|25.54|25.73|25.89|25.44|25.96|25.88|25.95|25.54|25.26|25.09|24.56|24.2|23.54|23.83|23.87|23.98|23.3|23.05|22.6|22.17|22.38|23.34|23.65|23.83|23.64|23.95|23.3
02335|39234|/equities/corporate-office-properties|R2000VALUE||26.36|26.77|26.32|26.45|26.5|27.24|27.29|27.23|27.68|27.73|27.83|27.48|27.69|27.2|26.93|26.41|26.55|27.18|27.26|27.78|28.15|27.35|27|27.01|27.07|26.46|26.25|26.46|26.85|26.33|26.24|25.8|25.57|25.97|25.32|25.91|26.28|26.53|26.71||26.73|26.19|26.35|26.65|26.9|26.96|26.63|26.65|26.5||26.37|25.67|26.33|25.68|25.69|27.02|27.03|27.39|27.6|26.75|26.7|27.24|27.07|27.64||27.4|27.2|27.37|27.5|27.16|26.75|26.61|26.81|26.67|25.99|25.53|25.41|24.82|25.11|25.7|26.26|26.48|27.19|26.78|26.18|26.69|27.67|27.27|27.73|28.15|28.2|28.16|28.36|28.3|28.08||28.17|28.14|27.57|27.35|27.33|27.11|27.9|27.68|28.45|29.12|28.54|29.01|29.52|28.99|28.98|28.19|27.61|27.91|27.86|27.6|27.85|27.6|27.7|28.21|28.61|28.71|27.96|27.59|27.61|27.59|27.26|26.62|26.57|26.21|25.81|25.13|24.87|25.44||25.61|25.95|26.16|25.74|25.22|25.71|25.08|25.6|25.03|25|25.01|25.17|25.61|25.48|25.26|24.82|24.42|25.04|25.34|25.49|25.55|25.74|26.77|27.55||27.93|28.12|28.11|28.41|28.63|29.18|29.19|28.47|29.01|28.48|27.97|28.36|28.26|28.19|28.1||27.77|27.64|27.56|26.77|27.51|27.35|27.44|27.22|27.14|27|27.43|27.92|27.31|27.68|26.53|26.22|25.14|25.66|25.67|26.03||27.23|27.16|27.27|27.12|27.35|27.43|27.52|28.33|28|28.2|28.28|28.25|28.34|28.43|27.73|28.29|27.18|27.72|27.12|27.53|27.24|27.8|27.56|27.95|28.07|28.46|27.93|28.29|28.43|28.33|28.15|28.08|27.96|27.95|27.96|27.8|27.53|28.17|27.75|26.98|27.59|27.74|27.64|27.72|28|28.03|27.33|27.42|27.09|27.48|27.44|27.38|27.35|26.91
02336|39157|/equities/verint-systems|R2000VALUE||49.35|50.89|49.63|48.4|49.45|50.25|49.94|49.72|49.78|49.29|49.64|48.6|47.85|46.5|46.71|46.58|46.2|46.48|45.68|45.12|45.67|45.12|44.81|44.13|44.16|44.55|45.27|44.63|43.76|41.98|41.77|41.16|41.74|41.82|42.89|43.39|43.39|42.71|42.64||42.3|42.35|42.89|42.56|43.31|43.83|41.83|41.8|42.69||41.75|40.3|42.74|43.15|44.02|47.67|49.28|49.55|52.46|51.86|52.07|52.68|51.72|51.04||51.17|50.38|49.72|49.08|50.46|50.57|50.38|50.6|52.16|51.29|51.12|48.37|49.01|49.85|50.22|52.6|52.99|55.32|54.04|54.07|54.56|55.19|53.89|53.73|55.45|55.75|55.26|55.65|55.6|54.07||53.03|52.88|51.68|51.4|50.49|50.68|49.95|50.54|51.52|51.74|51.7|51.47|51.64|50.8|50.58|50.82|49.72|50.76|50.52|51.01|50.57|50.54|49.46|48.77|48.76|49.31|49.46|48.17|48.34|48.95|50.17|50.98|49.99|50.23|50.04|49.98|49.62|49.93||50.95|52.21|53.46|52.69|52.18|52.62|53.47|53.97|53.26|52.33|52.04|51.08|51.68|51.62|51.33|50.69|51.26|51.25|51.33|52.82|52.62|53.16|53.57|53.58||53.6|53.26|53.67|53|52.07|52.32|52.06|52.64|52.6|52.64|52.51|52.36|52.77|52.42|52.09||50.82|50.5|50.78|50.37|50.74|50.95|50.48|49.48|49.56|49.4|48.86|49.13|48.61|47.74|47.96|47.37|46.77|47.59|47.45|47.6||48.1|47.8|48.17|48.52|48.36|48.53|48.42|47.71|47.43|47.31|46.93|47.24|47.48|47.27|47.24|46.92|46.81|46.89|46.6|46.53|46|46.36|46.4|46.58|46.64|46.57|46.55|46.28|46.52|46.67|46.67|46.3|45.62|45.91|45.93|45.48|45|45.23|45.14|44.79|44.96|45.02|45.71|45.82|45.6|44.22|43.49|43.57|44.39|44.77|44.72|43.79|43.67|43.25
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||53.02|54.12|54.3|54.28|55.69|56.97|56.46|55.73|56.25|56.6|56.73|57.2|57.66|57.23|59.4|59.35|58.97|59.54|60.12|61.12|60.31|60.77|60.41|59.28|58.77|58.41|58.67|58.01|58.58|57.53|58.5|57.88|58.44|57.97|58.64|58.67|59.66|60.26|59.78||59.58|58.8|56.94|57|58.12|58.9|56.67|55.39|54.82||54.77|54.45|55.45|54.15|53.89|54.77|56.07|56.33|56.76|56.47|56.21|56.41|55.76|55.82||56.23|55.91|55.97|55.64|56.27|54.01|53.26|55.29|57.68|57.01|56.78|56.29|55.63|57.57|57.45|54.88|53.64|55.34|54.44|54.47|54.66|53.8|53.36|52.78|52.96|53.24|54.79|55.23|53.58|52.82||54.04|54.53|53.8|53.19|53.4|53.32|52.95|52.06|52.73|53.07|52.94|53.39|53.82|53.81|53.57|53.74|55.32|54.51|55.3|55.5|55.92|56.2|56.31|54.67|56.06|56.74|56.44|56.06|58.5|59.09|59.46|59.95|59.61|59.53|58.58|57.11|58.44|58.78||59.37|59.19|59.42|57.77|58.37|59.38|58.55|59.8|59.73|57.31|58.33|61.34|58.44|56.62|56.45|57.88|56.59|56.09|56.4|58.7|57.97|55.97|58.48|58.33||59.65|59.75|59.53|59.55|60.54|60.32|61.23|61.07|61.88|60.62|60.65|62.27|63.12|62.47|62.09||61.88|62.62|61.04|60.21|59.1|59.01|58.99|57.32|57.26|57.22|56.57|57.66|57.85|58.28|57.75|57.59|57.11|55.95|55.92|56.41||59.41|58.64|59.18|58.26|60.26|60.97|61.33|61.28|62.74|63.3|62.1|62.58|62.88|62.92|61.64|61.41|60.33|60.61|59.99|59.77|58.5|59.78|59.9|59.22|59.33|59.04|58.18|58.57|58.42|58.29|57.72|57.73|57.69|58.04|58.04|56.99|56.62|56.09|55.41|56.11|57.02|55.01|54.91|55.86|54.86|54.48|53.21|52.54|52.9|53.26|53.78|53.47|53.37|53.5
02338|24348|/equities/unifirst-corp|R2000VALUE||183.1|188.58|186.71|186.25|189.69|193.36|195.52|197.08|198.69|197.91|195.31|193.65|193.36|192.06|192.71|192.41|192.38|193.95|192.18|197.27|195.89|193.48|191.89|189.81|187.86|189.45|188.37|186.55|183.96|175.86|176.67|174.83|178.24|179.47|177.56|178.52|179.63|173.11|174.2||172.5|172.18|163.49|161.41|165.11|163.94|158.15|156.9|157.52||155.99|155.7|159.82|157.58|161.23|167.11|170.54|170.83|174.52|173.21|171.53|170.17|164.67|163.44||165.01|161.81|159.6|160.38|159.9|160.13|158.06|161.08|166.23|163.67|161.4|159.74|162.65|164.87|166.93|165.95|166.23|172.15|167.92|168.08|172.3|174.81|171.51|172.47|176.23|172.7|176.15|176.32|173.55|170.66||171.45|171.93|168.81|171.16|172.82|174.68|173.66|174.81|175.72|180.29|184.28|182.14|190.4|186.46|182.48|180.75|181.99|183.31|185.8|182.81|182.4|180.75|178.43|175.39|172.33|170.39|172.43|169.31|170.86|177.82|180.22|182.5|179.56|181.25|180.73|179.63|176.1|174.86||179.24|180.41|182.69|183.11|179.6|178.79|179.05|183.67|177.97|178.92|180.8|183.93|187.18|190.52|190.09|188.73|184.65|188.43|192.15|192.54|188.58|188.03|192.5|193.06||194.87|194.77|192.97|195.73|194.82|195.51|199.15|196.02|211.47|211.41|210.4|209.39|208.47|207.61|205.58||203.23|202.84|202.35|202.37|204.94|205.01|208.19|205.86|204.9|204|205.03|204.6|203.52|202.53|195.96|196.44|193.91|191.65|193.25|192||200.09|199.25|196.61|196.65|195.38|201.07|200.74|199.79|200.62|200.64|204.4|206.29|206.33|207.55|202.4|202.22|196.44|199.11|197.96|199.68|198.7|202.79|203.38|206.49|202.14|203.66|215.72|215.11|211.99|217.05|217.47|219.5|218.71|222.95|223.56|220.48|219.35|217.94|213.62|212.62|219.49|219.11|221.75|220.59|219.6|216.14|214.53|215.43|222.74|221.63|221.19|222.19|224.22|224.6
02339|20858|/equities/commonwealth-reit|R2000VALUE||26.55|26.85|26.87|27.06|27.26|27.87|28.08|27.9|27.76|27.69|27.22|26.91|26.65|26.72|26.95|26.76|26.7|26.76|26.61|27.66|28.05|27.72|27.64|27.71|27.48|27.27|27.24|27.4|27.82|27.62|27.95|27.5|27.5|27.53|27.5|27.37|27.39|27.61|27.84||27.82|27.53|27.62|27.55|27.79|27.81|27.9|27.79|27.75||27.71|26.97|27.51|27.3|27.04|27.45|27.43|27.71|27.96|27.22|27.07|27.24|27.3|27.25||27.37|26.86|27.31|26.71|26.2|26.24|25.96|26.04|26.29|26.03|25.99|26.04|25.66|25.64|26.19|26.12|26.1|26.3|26.32|25.98|26.19|26.78|26.53|26.74|27.05|26.89|26.99|27.17|27.07|27.12||27.33|27.33|27.11|27.1|27.08|27.33|27.77|27.88|28.29|28.62|28.21|28.5|28.8|28.53|28.62|28.14|27.8|27.88|27.8|28.03|27.65|27.39|27.05|26.96|26.88|26.65|26.54|26.57|26.9|26.9|27.05|27.05|26.86|26.57|26.85|26.59|26.72|27.15||27.2|27.15|26.82|26.53|26.07|26.3|25.92|25.89|25.95|26.03|26.16|25.99|25.92|25.99|26.04|25.79|25.21|25.5|25.72|25.73|25.67|25.82|26.05|26.4||26.77|26.42|26.15|26.39|26.66|26.67|26.62|26.04|26.19|26.19|25.9|26.19|26.27|26|26.1||26.01|25.96|25.8|25.65|25.72|25.67|25.76|25.34|25.36|25.34|25.34|25.7|25.43|25.76|25.24|25.69|25.13|25.45|25.57|26.02||26.1|25.85|25.69|26.06|25.54|25.88|26|26.07|26.01|26.05|25.93|25.9|26.15|26.14|25.93|25.98|25.9|26.04|25.93|26.25|26.06|26.17|26.47|26.65|26.9|26.99|26.87|26.8|27.04|27.01|26.91|26.75|26.55|26.46|26.54|26.37|25.94|26|26.08|25.98|26.05|26.11|26.03|25.57|25.62|25.88|26|25.94|25.68|25.61|26|26.16|25.94|25.84
02340|20795|/equities/abm-industries-inc|R2000VALUE||47.05|48.57|47.32|46.88|46.95|48.77|48.47|47.01|47.53|47.72|47.17|45.79|45.42|44.79|44.7|44.47|44.74|44.89|44.48|45.36|44.84|44.46|43.66|43.52|43.54|42.95|43.13|43.79|43.72|42.12|42.56|42.16|42.54|42.75|43.21|43.13|43.33|42.2|42.73||43.2|43.42|42.42|42.99|43.61|44.19|42.03|42.64|41.15||39.01|38.37|40.55|38.42|38.9|41.98|43.48|49.25|50.11|50.34|49.62|49|48.3|48.35||48.77|47.8|47.22|46.57|45.93|45.45|45.15|45.61|46.95|45.19|44.29|43.62|44.21|44.56|45.58|46.19|46.62|48.45|47.31|47.97|48.27|48.17|48.31|47.91|49.64|53.54|52.76|52.78|50.65|50.09||49.3|48.57|47.5|47.17|48.4|47.68|46.41|45.94|46.1|46.38|46.04|45.8|45.52|44.49|44.99|44.61|44.66|45.24|45.54|44.57|45.85|45.67|44.62|46.02|46|46.05|46.79|44.07|45.49|46.59|45.86|45.6|44.93|44.83|44.55|43.48|42.98|42.71||43.44|43.07|42.91|42.77|41.86|41.26|40.71|41.78|41.5|40.24|40.42|41.33|41.82|42.09|41.69|40.71|40.42|41.17|42.48|42.26|41.27|41.99|42.71|43.32||45.17|44.88|43.58|43.07|43.28|42.88|42.47|42.76|41.85|40.88|40.85|40.54|40.59|41.08|41.38||41.53|40.89|40.41|38.94|40.26|41.25|40.88|45.94|45.76|45.58|45.38|45.93|45.72|46.35|44.73|45.31|43.83|45|46.38|46.53||48.29|48.83|48.58|47.38|46.91|47.7|48.8|48.87|48.55|48.57|48.11|47.66|47.78|48|46.31|45.66|45.28|45.5|44.01|43.81|43.1|43.88|45.37|44.52|45.11|45.01|45.12|44.84|45.14|46|45.09|45.31|45.58|46.31|46.34|46|47.41|46.81|46.95|45.01|45.58|44.93|45.41|44.81|44.91|44.44|44.06|44.54|45.08|45.91|46.49|45.96|46.26|46.2
02341|20992|/equities/greatbatch-inc|R2000VALUE||66.58|69.58|67.25|66.54|68.4|70.36|72.16|72.85|75.5|76.22|74.76|73.47|72.45|70.81|72.71|70.96|70.16|71.57|69.99|70.08|69.89|70.02|70.23|69.27|69.36|68.14|69.76|67.69|67.4|65.87|67.77|66.75|66.55|67.78|68.15|69.38|69.73|69.2|71.26||72|70.66|71.83|71.21|72.97|72.41|70.27|68.38|68.84||67.74|66.92|71.58|71.04|73.05|74.88|73.86|75.72|76.87|76.7|77.4|80.14|78.01|79.78||80.49|78.89|78.48|77.09|76.61|74.96|74.4|74.64|75.42|72.17|71.97|70.96|71.07|71.65|72.97|76.64|76.28|79.39|77.94|76.07|75.17|79.15|79.18|80.29|83.09|81.76|83.54|87.38|84.18|80.77||81.67|81.58|81.3|80.55|81.51|81.27|77.5|77.07|78.92|82.53|80.57|81.76|81.7|79.45|78.6|77.44|76.55|79.41|80.2|79.41|80.98|79.58|78.44|77.35|78.09|78.69|80.73|78.87|79.76|80.92|81.93|81.82|80.78|83.87|85.89|83.49|80.75|80.89||83.65|85.79|85.56|84.24|82.49|81.56|80.62|81.66|80.38|78.34|78.32|77.99|78.79|79.14|78.41|77.7|76.68|78.19|79.27|79.73|79.76|80.12|80.85|81.69||84.46|82.12|81.76|82.92|81.97|80.43|81.25|82.6|84.56|84.95|85.59|85.82|86.11|86.11|86.59||85.79|85|84.18|81.57|83.9|82.49|83.91|82.5|83.02|83.16|84.31|84.99|84.76|83.55|80.23|81.78|79.76|79.74|82.4|83.29||87.71|87.22|88.42|89.73|89.27|88.12|88.44|87.5|88.17|88.48|89.54|87.34|89.97|90.55|89.28|90.92|89.55|88.6|90.02|92.44|91.5|92.35|93.39|91.61|91.96|90.9|90.59|87.65|89.28|89.28|87.34|88.28|87.39|89.46|91.5|89.71|92.25|91.05|92.12|89.34|91.04|88.81|91.65|91.16|91.55|89.66|87.66|87.8|91.59|91.86|93.06|94.28|93.37|94.01
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||18.35|19.27|19.1|18.81|18.78|19.22|20.22|19.87|20.3|20.22|20.3|19.8|19.52|19.04|18.94|18.68|18.82|19.08|18.92|19.55|19.56|19.4|18.94|18.62|18.98|18.54|19|19.03|18.74|18.06|17.61|17.37|17.62|17.46|17.1|17.27|17.41|16.67|17||16.81|16.57|16.68|17.17|17.68|17.61|16.75|17.26|17.51||17.92|18.09|19.86|19.25|19.48|21.19|22.84|23.91|24.16|23.52|23.17|23.37|23.13|22.51||22.51|21.84|21.18|20.45|20.92|20.72|21.87|22.44|23.34|22.49|22.47|21.72|21.79|22.44|21.98|23.46|23.16|24.11|24.14|24.33|24.42|26.04|25.03|24.81|25.23|24.76|24.8|24.78|25.05|23.97||24.16|24.26|22.67|22.11|21.8|22.23|22.91|23.88|24.71|24.66|24.48|24.46|24.96|23.96|23.81|23.44|23.35|24.05|23.69|24.24|23.98|24.07|23.09|22.77|23.09|23.05|22.63|21.77|20.95|21.73|22.1|22.41|21.83|22.51|22.87|22.73|22.39|23.44||23.85|24.37|24.91|23.84|22.9|22.89|23.7|23.78|23.25|22.7|22.25|21.74|21.83|21.93|21.65|21.06|20.63|21.49|21.79|21.96|22.04|22.33|23.04|23.6||23.96|23.6|23.38|23.69|22.98|23.71|22.72|22.58|23.18|22.45|22.37|22.35|22.3|22.13|22.31||22.28|22.27|21.54|19.94|20.28|20.28|20.4|20.98|21.04|21.92|22.06|22.59|21.83|21.7|20.64|20.53|19.94|20.95|21.51|21.61||23.08|22.94|22.8|23.08|23.01|23.41|23.62|24.51|24.16|24.43|24.86|25.33|25.73|25.69|24.55|25.27|23.96|24.11|22.46|21.84|21.53|21.78|22.13|21.98|22.35|22.38|22.85|22.82|22.67|22.65|22.33|22.8|23.06|22.8|22.76|22.35|22.43|22.6|23.02|22.41|22.97|23.31|23.61|23.31|23.19|22.7|22.48|22.32|22.58|22.39|22.09|21.92|22.14|21.07
02343|20889|/equities/northwestern-corp|R2000VALUE||55.45|55.47|55.19|55.54|55.65|56.29|56.31|56.25|56.27|56.33|55.91|55.05|55.45|55.23|54.89|54.5|54.57|54.16|54.48|54.32|55.45|55.85|55.08|55.25|55.37|54.5|54.12|55.11|56.64|56.12|57.29|57.06|56.87|57.37|57.62|56.84|57.15|58.13|57.54||60.49|58.93|58.84|58.85|58.93|58.06|56.91|55.97|54.93||54.58|55.01|56.17|55.26|57.35|59.82|59.76|60.58|61.68|61.37|60.44|60.59|61.04|61.27||62.72|62.29|62.21|62.03|60.93|60.63|61.01|61.8|61.21|60.37|59.28|58.58|58.94|58.58|58.92|58.7|58.37|59.06|57.3|55.66|56.69|58.79|58.71|59.17|59.23|61.56|62.44|62.36|61.54|59.88||59.84|59.49|60.59|60.1|60.94|60.7|62.25|60.98|60.14|61.11|60.49|59.9|60.01|59.14|59.03|57.6|57.6|57.51|58.1|57.34|58.05|58.95|59.44|59.05|60.22|60.38|60.97|61.36|61.78|61.8|60.65|59.89|59.16|60.48|60.28|58.05|57.99|59.47||59.36|59.13|57.94|57.81|57.63|57.64|56.52|58.76|58.54|58.12|58.09|58.42|58.59|58.58|58.12|58.65|58.14|58.16|57.67|57.35|57.41|57.75|57.55|58.05||58|56.92|56.18|56.19|57.09|57.33|56.98|57|57.11|56.83|57.16|57.43|57.1|56.74|55.78||55.49|55.48|54.51|54.93|55.25|55.98|56.28|55.3|55.9|56.48|56.24|56.65|56.22|56.92|55.7|55.72|55.44|55.3|56.18|55.57||56.71|56.32|56.34|54.79|54.75|54.74|55.4|58.46|57.68|58|58.29|56.87|56.61|58.74|57.64|57.91|57.61|58.03|56.86|57.39|57|56.83|57.14|57.07|56.89|57.89|57.5|56.85|57.16|57.88|57.74|57.85|57.49|58.87|59.51|59.63|58.7|58.92|57.94|57.3|58.76|57.98|58.98|58.84|58.41|59.12|59.56|59.97|60.14|61.19|62.12|61.84|62.73|62.72
02344|16633|/equities/herman-miller|R2000VALUE||28.99|31.5|30.9|30.77|30.87|31.06|32.3|32.62|33.24|32.7|32.51|31.85|31.28|30.6|31.35|30.9|31.2|31.14|30.54|30.63|30.11|29.68|28.95|28.3|28.27|28.38|28.95|28.61|28.51|27.14|27.32|26.97|27.49|27.75|27.28|27.6|27.49|27.14|27.22||26.41|26.27|28|28.41|29.04|28.66|27.88|26.86|26.78||26.48|25.86|27.61|27.34|27.73|29.48|31.2|31.37|31.81|32.17|31.06|31.38|30.64|30.2||30.65|29.6|28.56|27.68|28|28.69|28.54|27.94|29.45|28.53|29.4|28.71|28.05|29.22|29.25|29.99|31.41|33.07|31.16|31.27|31.73|32.96|31.37|31.33|32.85|32.61|32.8|33.36|33.51|32.19||32.57|33.14|32.19|32.34|32.33|32.31|32.35|32.65|33.99|34.41|34.56|34.67|32.99|31.33|32.16|32.05|32.58|33.69|33.98|35.09|35.26|35.09|33.31|34.14|34.15|35.2|35.62|34.86|36.29|37.98|39.09|39.13|37.32|38.88|38.86|38.38|38.34|39.15||40.59|40.66|41.33|40.54|38.84|38.09|38.22|39.32|38.75|37.46|37.1|37.36|38.12|38.76|38.62|38.19|36.7|37.47|37.46|38.29|36.61|36.89|36.92|36.93||37.34|36.87|36.24|36.49|35.71|35.73|36.9|37.72|39.19|39.82|39.19|38.98|38.54|38.61|38.25||37.56|37.1|36.18|34.22|36.64|37.52|38.6|38.11|39.35|40.1|40.28|40.41|39.82|39.08|38.31|38.34|37.18|37.94|38.61|38.86||41.14|41.96|42.01|42.01|41.31|41.06|40.67|40.71|40.43|39.67|39.6|39.85|40.48|41.49|39.82|40.61|38.6|39.04|38.92|38.63|37.72|39|38.94|39.11|38.84|39|38.59|38.19|38.04|37.65|36.96|37.12|37.01|37.35|37.62|37.14|37.83|38.94|39.55|37.66|40.12|39.39|40.46|41.06|40.66|40.43|39.35|40.09|41.44|42.2|41.64|40.5|40.74|40.03
02345|7890|/equities/piper-jaffray-co|R2000VALUE||121.67|124.3|122.56|120.89|122.58|129.44|132.69|132.64|132.88|132.94|131.88|131.02|129.14|125.66|124.34|125.48|125.44|124.52|121.54|124.2|126.2|121.59|118.78|116.58|115.79|116.7|117.17|114.85|110.12|106.29|107.25|103.6|107.67|108.54|106.54|111.86|112.61|111.38|113.75||112.08|113.36|113.54|115.11|114.3|113.94|110.98|113.36|112.78||111.64|109.5|115.22|114.3|112.3|116.98|119.91|122.35|126.59|128.83|128.06|131.03|126.83|131.79||131.51|128.17|125.91|122.62|122.14|120.96|119.73|119.61|129.32|125.58|126.66|122.22|120.69|124.74|128.97|125.75|125.4|128.69|121.2|119.25|114.98|119.58|117.39|118.34|122.56|123.66|124.99|126.53|122.67|115.1||115.04|115.46|112.33|112.3|114.26|112.92|120.21|130.01|130.52|131.27|131.25|132.8|133.66|128.86|129.93|130.22|128.91|130.73|130.26|132.07|129.01|129.17|124.67|123.72|124.28|127.78|130.62|124.51|125.2|136.32|140.92|142.3|138.91|142.7688|143.4344|140.8782|139.5567|143.5501||145.4407|145.7494|147.939|146.2028|144.4858|143.1836|143.5212|148.8843|147.5242|145.0549|145.5951|143.5308|145.3153|148.103|148.7589|146.5982|143.5405|143.4247|144.3411|145.2382|143.2415|144.1868|148.0451|152.3086||161.4626|167.0282|169.8834|174.8896|171.3689|170.25|168.2629|165.5235|177.957|175.1211|172.1888|173.9057|175.9989|177.8606|178.3718||173.7128|171.5714|170.9059|163.5943|167.3562|168.5909|166.5942|165.128|159.8324|160.2761|162.5815|166.0251|169.6905|163.1216|162.8998|164.964|157.6042|159.8806|168.1472|166.6713||174.5906|177.0214|174.6678|180.7544|180.0043|177.2796|178.4948|174.308|172.7035|171.7446|169.6465|169.8933|169.7794|170.0642|169.0389|169.3997|162.7254|163.0957|156.355|148.2472|148.627|155.2063|157.8266|153.8866|150.8676|150.7252|149.1302|148.8549|149.9751|149.7378|146.1681|147.4688|146.9276|147.3168|145.5225|140.8705|141.7724|137.6426|134.9938|131.4525|134.2532|135.9431|140.9559|136.7881|134.0634|129.25|126.2309|124.8353|128.3101|127.5316|128.386|127.5695|129.6487|128.2056
02346|16025|/equities/enstar-group-ltd|R2000VALUE||188.7|192.5|193.22|189.31|189.53|191.34|192.5|196.46|197.93|200.85|202.74|203.28|198.73|193.39|192.14|195.96|193|194.45|192.08|195.99|197.92|195.46|198.59|198.88|198.34|198.29|199.7|197.69|197.36|197.01|195.79|192.83|200.01|198.8|199.6|201.53|207.65|208.31|211.73||219.74|213.98|210.58|210.1|211.37|210.06|204.96|210.63|210.11||206.49|207.47|215.75|217.87|216.55|215.2|218.19|220.7|226.17|223.67|222.59|225.06|226.57|231.93||232.91|231.1|227.24|227.83|223.16|222|228.5|225.29|232.53|229.52|229.3|229.22|229.34|230.46|234.46|237.96|238.78|243|241.07|240.97|235.75|235.19|235.25|235.02|244.22|247.2|252.48|255.55|255.29|251.9||252.14|251.78|254|256.5|258.51|259.61|259.82|260.77|260.67|262|261.15|257.14|258.37|256.32|259.83|260.35|260.37|262.05|259.75|260.86|260.71|260.37|269.1|270.32|268.01|267|271.12|270.05|273.06|274.3|279.42|283.1|277.72|285.03|286.19|278.42|274.62|281.4||277.23|275.57|274.9|274.61|268|266.22|262.21|261.7|260.14|261.56|262.22|264.38|267.74|266.58|265.08|266.9|264|262.95|263.1|259.24|254.62|254.73|252.97|257.5||261.91|259.66|260.74|259.62|261.03|260.85|260.09|254.21|253.66|250.45|247.59|247.48|248.74|248.53|249.12||248.91|243.28|239.93|235.63|238.56|243.14|242.27|241.18|237.27|237.72|234.62|235.08|236.58|235.14|231.44|233.96|225.62|223.1|222.98|225.85||233.71|235.65|235.46|235.09|234.27|233.26|231.8|232|234.31|237.87|237.21|236.68|239.34|241.15|234.7|241.95|233.32|232.99|230.78|230.31|228.37|235.15|238.71|238|239.66|238|236.37|237.05|240.71|239.06|237.14|239.68|239.57|242.61|243.86|240.09|241.8|236.37|238.25|234.73|237.24|235.66|240.55|233.83|232.33|230.53|229.77|230.85|235.89|236.07|237.47|237.68|240.45|233.85
02347|1055123|/equities/cannae|R2000VALUE||21.83|22.64|22.17|21.41|21.68|22.09|22.84|22.95|23.49|23.58|23.51|23.14|23.29|22.84|23.8|23.2|22.34|22.14|21|21.14|21.11|20.48|20.39|19.75|20.22|20.57|21|20.97|20.91|20.23|20.5|20.36|20.26|20.42|20.46|20.97|21.25|20.69|20.41||19.65|19.34|19.52|19.72|20.7|20.89|19.59|18.81|18.58||18.1|17.22|18.31|17.89|18.22|19.61|20.13|20.68|20.86|20.8|20.22|20.49|19.95|20.27||20.83|19.63|19.11|18.76|19.4|19.14|18.89|18.26|18.95|18.53|19.21|18.53|17.94|18.4|19.7|21.51|22.08|23.29|22.42|22.94|22.4|22.66|22.2|22.44|23.64|22.92|23.57|24.16|25.03|23.21||23.4|24.08|24.03|23.47|24.18|24.08|23.87|24.68|24.55|24.39|23.92|24.35|25.13|24.09|24.52|24.36|24.08|24.72|24.15|25.08|24.73|24.91|23.76|23.55|23.99|24.83|24.75|23.38|23.93|25.51|26.54|27|26.87|26.85|26.37|26.26|24.91|26.2||27|28.4|29.42|29.7|28.69|28.48|29.02|29.69|28.92|28.42|28.01|27.36|28.49|30.31|29.87|28.7|28.36|29.97|30.14|30.74|30.46|31.05|30.5|31.11||32.26|33.22|33.7|34.17|33.89|34.43|34.82|35.14|35.83|36.11|35.15|35.51|35.6|36.09|36.09||36.14|35.28|33.83|32.84|32.46|33.44|32.91|33.34|34.1|33.89|34.03|34.01|31.73|31.09|29.57|29.71|29.24|29.57|31.17|33.11||34.14|33.91|33.64|33.25|33.87|34.05|33.72|33.59|33.35|33|34.75|35.85|35.69|35.73|35.54|34.7|34.34|34.3|34.1|33.98|33.19|33.83|33.88|33.32|33.22|32.67|32.42|31.76|31.68|31.44|30.88|30.48|30.75|31.1|31.35|31.06|31.06|30.89|31.66|31.11|30.9|31.28|32.05|31.58|31.88|31.18|30.76|30.86|31.52|31.68|31.52|31.68|31.64|31.51
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|61.45|61.47|61.37|61.39|61.4|61.35|61.36|61.31||61.33|61.37|61.3|61.28|61.38|61.44|61.14|61.24|61.11|61.14|61.15|61.15|61.1|60.93|60.98|61.04|61.07|61.07|61.08|61.14|61.06|61.14|61.12|61.1|61.28|61.13|61.27|61.2|61.25|61.22||60.88|60.7|60.64|60.71|60.66|60.68|60.67|60.64|60.73|60.67|60.65|60.75|60.89|60.84|60.74|60.79|60.75|60.73|60.76|60.66|60.87|61.12|60.74|61.16|60.89|60.75|60.97|61|60.83|61.04|61.26|60.86|60.75|61.5|43.81|43.06|41.11|32.62||33.4|34.52|35.57|36.35|35.55|37.5|37.48|37.65|36.58|36.93|38.08|37.68|38.36|40.94|40.26|39.37|38.9|39.1|40.43|41.23|39.63|41.96|44.13|45.31||45.27|44.81|46.13|46.46|44.72|45.8|46.32|44.97|44.72|44.85|42.44|42.78|42.21|42.34|42.42||41.75|42.43|43.34|41.7|44.26|42.69|43.96|43.51|44.35|45.23|44.75|46.47|46.09|46.03|46.03|47.24|46.22|47.78|48.64|47.87||49.2|50.2|50.5|48.67|49.45|49.77|51.97|51.97|52.42|55.84|55.39|57.29|59.64|59.22|59.24|66.06|64.59|66.75|64|61.53|56.31|58.64|59.18|57.59|54.53|55.16|54.78|53.33|53|54.27|53.78|53.3|54.46|53.65|53.52|51.3|53.1|51.55|50.99|50.2|48.99|49.8|49.78|47.23|48.97|46.95|48.85|47.64|48.23|48.56|49.12|47.87|48.89|45.17
02349|17427|/equities/union-first-marke|R2000VALUE||33.36|33.84|33.6|33.88|34.36|35.15|35.8|35.55|35.64|35.19|34.93|34.21|34.14|33.36|33.58|33.32|33.21|33.77|33.7|34.29|34.59|34.12|33.8|33.75|34.32|34.31|34.81|34.92|34.57|33.61|33.69|32.61|33.02|33.82|33.92|34.19|34.35|34.27|34.44||34.52|33.92|33.94|33.96|33.88|33.87|32.88|33.17|33||32.64|31.61|32.64|32.04|31.86|32.62|33.1|34.16|34.91|34.38|34.24|34.84|33.88|35.26||35.13|34.82|34.46|34.26|34.39|34.07|33.67|34.41|35.13|34.05|34.18|34.51|34.59|34.37|34.7|34.41|34.8|35.59|34.78|34.47|33.78|34.98|34.68|34.8|35.64|36.1|37.16|37.99|37.47|36||35.85|36.3|35.82|35.85|35.68|35.4|35.58|36.28|36.26|36.62|36.69|37.3|38.8|38.18|38.58|37.84|37.88|39.08|38.68|39.1|39.53|40.04|39.33|39.57|39.67|39.07|39.12|38.07|37.81|39.01|40.39|40.57|38.78|40.63|41.37|39.25|39.97|40.57||40.99|40.78|41.55|41.67|40.34|40.52|40.2|40.28|41.25|40.46|40.44|40|40|41.33|40.72|40.54|39.61|40.78|41|39.84|39.37|40|40.97|41.81||42.12|41.9|41.32|41.42|41.4|41.19|41.12|39.45|39.18|37.9|37.29|37.36|37.85|38.17|38.05||37.44|37.11|36.64|35.75|36.27|36.45|35.95|35.84|35.29|35.46|34.25|34.59|34.77|35.24|34.11|34.15|32.49|32.51|33.28|33.63||35.69|36.16|35.96|34.86|35.14|35.5|36.19|36.28|36.52|37.07|36.93|36.91|37.25|36.8|36.18|37.36|37.1|37.66|35.87|35.39|34.77|36.86|37.33|36.9|37.29|37.64|36.86|36.75|37.38|37.4|37.15|37.41|37.54|38.36|38.05|37.74|37.93|37.92|37.79|36.85|37.33|36.88|37.25|35.77|35.33|34.18|33.44|33.53|34.15|33.76|33.97|33.64|34.56|34.5
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||9.55|9.87|9.62|9.59|9.79|10.09|10.23|10.13|10.32|10.18|10.12|10.11|10.14|9.97|9.96|9.96|9.85|10.21|10.03|10.02|9.97|10.03|9.85|9.72|9.79|9.81|9.88|9.71|9.63|9.25|9.31|9.12|9.42|9.33|9.4|9.43|9.49|9.37|9.56||9.62|9.42|9.31|9.68|9.97|10.01|10.18|10.14|10.19||10.01|9.6|10.05|9.81|10.01|10.6|10.76|11.08|11.38|11.42|11.46|11.49|11.15|11.34||11.51|11.09|11.13|10.77|10.76|10.44|10.5|10.57|10.77|10.55|10.65|10.24|10.31|10.46|10.51|11.4|11.94|12.47|12.36|12.19|12.39|12.87|12.59|12.52|13.1|13.27|13.36|13.69|13.63|13.36||13.38|13.65|13.5|13.4|13.5|13.57|13.72|13.71|13.85|14.07|13.76|13.92|14.04|14|14|14.05|13.8|14.07|13.78|13.8|13.76|13.02|12.88|12.98|13.17|13.47|13.48|13.02|13.32|13.61|13.7|13.63|13.18|12.97|12.75|11.2|11.03|11.13||11.31|11.52|11.68|11.54|11.25|11.5|11.59|11.94|11.83|11.7|11.51|11.67|11.83|12.01|12.06|11.72|11.45|11.81|12.05|12.1|12.12|12.12|12.38|12.7||12.52|12.6|12.77|12.85|12.87|13.04|12.99|13.16|13.44|13.89|14.01|14.09|13.77|13.72|13.41||13.29|13.22|13.09|12.71|12.85|12.83|12.94|12.78|12.97|13.1|13.15|13.45|13.52|13.31|13.3|13.43|12.97|13.27|13.52|13.31||13.8|13.78|13.72|13.96|13.98|14.07|13.98|13.97|13.43|13.52|13.68|13.71|13.64|13.89|13.9|14.22|14.23|14.44|14.31|14.23|14.12|14.22|14.36|14.31|14.4|13.01|12.11|12.07|12.01|11.89|11.87|11.8|11.82|12.09|12.44|12.4|12.38|12.44|12.37|12.37|12.49|12.45|12.5|12.62|12.75|12.84|12.77|12.76|12.81|12.77|12.93|12.89|12.94|12.69
02351|8053|/equities/ddr|R2000VALUE||13.49|14|13.83|13.8|13.93|14.46|14.98|14.97|15.45|15.16|15.02|14.7|14.61|14.3|14.4|14|14.02|14.21|14.11|14.43|14.61|14.57|14.06|13.71|13.93|13.91|13.95|13.99|13.88|13.43|13.39|13.03|13.23|13.47|13.19|13.34|13.44|13.39|13.55||13.64|13.47|13.69|13.78|13.79|13.7|13.35|13.1|12.94||13.02|12.87|13.16|12.54|12.75|13.68|14.11|14.69|15.13|14.88|15.36|15.34|15.29|15.72||16|15.77|15.48|15.41|14.41|13.85|14.19|14.56|15.39|14.95|15.06|14.55|14.3|14.7|14.75|15.36|15.58|16.2|15.73|15.48|15.9|16.76|16.51|16.81|16.83|16.51|16.81|16.97|16.67|16.39||16.41|16.41|16.28|16.17|16.11|16|16.25|16.36|16.77|16.86|16.71|16.83|16.93|16.18|16.19|15.99|15.89|16.19|15.98|16.35|15.98|15.99|16.07|15.91|16.07|15.99|15.94|15.84|15.61|16|15.99|15.89|15.32|15.55|16.01|15.57|15.11|15.33||15.48|15.68|15.8|15.27|15.1|15.25|15.05|14.97|14.81|14.74|14.65|14.72|14.9|14.84|14.81|14.96|14.44|14.76|14.68|14.49|14.6|14.8|15.14|15.7||16.01|16.12|15.84|15.88|15.96|16.03|16.06|15.97|16.38|16.03|15.83|15.82|15.58|15.57|15.43||15.23|15.08|14.84|14.43|14.99|14.76|14.77|14.68|14.99|15.27|15.25|15.81|15.7|15.89|15.39|15.51|14.73|15.06|15.62|15.81||16.85|16.9|16.85|16.59|16.76|16.51|16.36|16.51|16.67|16.78|16.85|16.77|16.76|17.27|16.77|17.19|16.32|16.45|15.89|16.27|15.98|16.57|16.83|16.42|16.42|16.62|16.34|16.78|16.73|16.84|16.92|16.65|16.57|16.48|16.68|16.42|16.36|16.4|16.14|15.44|15.71|15.49|15.62|15.59|15.79|15.84|15.53|15.48|15.74|15.99|15.85|15.68|15.78|15.28
02352|40994|/equities/independent-bank-group-inc|R2000VALUE||69.1|71.11|70.09|70.77|71.33|73.7|74.6|74.68|75.73|74.88|74.27|74.02|72.64|71.78|71.39|71.79|70.54|70.76|70.4|71.08|70.72|70.29|70.39|69.6|71.04|69.49|69.82|70.46|69.8|68.09|68.16|66.08|67.56|69.09|68.97|68.68|68.77|68.82|68.99||68.62|67.91|67.5|67.33|67.9|67.49|65.9|67.89|68.44||66.57|66.38|67.72|67.15|66.4|67.71|69.8|71.76|72.61|72.59|72.46|73.22|72.37|73.08||72.95|71.95|69.97|69.39|71.05|69.45|68.44|69|70.51|68.32|68.79|68.99|69.06|69.83|70.18|70.25|70.51|71.76|70.25|69.36|67.8|70.48|69.48|69.46|70.93|70.53|71.5|72.3|72.31|70.91||70|70.16|69.06|69.44|69.14|69.46|70.12|71.29|70.92|72.28|71.16|72.77|75.89|74.81|75.7|73.58|72.76|75.22|74.74|76.97|77.68|78.69|77.05|77.48|76.6|75.04|75.29|73.79|73.39|75.6|77.16|76.7|73.27|77.15|76.78|73.94|74.97|75.88||76.05|75.48|77.06|77.22|76.14|76.58|76.92|77.64|78.8|77.31|77.16|76.62|77.03|76.79|75.92|75.6|74.63|77.97|76.97|76.54|75.18|76.5|77.25|79.2||78.8|78.67|77.87|76.81|77.3|76.86|76.765|73.57|73.65|73.35|72.15|72.4|72.88|72.52|72.73||71.75|71.06|70.75|70.48|71.17|72.77|71.72|70.25|69.83|71.07|70.86|71.81|71.83|73.55|70.5|71|69.76|69.43|69.87|70.52||74.44|75.03|73.7|71.32|72.47|73.29|73.89|73.68|73.5|73.24|72.29|72.89|73.94|73.64|71.15|72.9|72.97|74.3|72.29|71.32|68.21|69.58|75.43|74.4|74.53|74.34|72.49|72.33|72.57|73.61|72.56|72.53|72.55|73.74|73.85|72.99|72.89|72.3|72.23|71.04|71.78|71.42|72.04|68.77|67.45|65.27|64.11|64.31|65.42|65.42|65.8|65.33|66.97|65.68
02353|16615|/equities/mge-energy-inc|R2000VALUE||79.92|81.5|81.43|82.7|84.23|85.9|85.66|85.64|85.71|85.7|84.76|83.04|83.36|82.97|82.07|82.16|82.54|82.15|81.6|81.59|81.38|80.36|77.88|78.18|76.54|75.5|75.01|75.24|76.7|76.83|77.58|76.7|76.12|76.48|77.02|76.72|76.83|77.83|77.16||79.7|77.83|77.32|77.63|77.22|77.05|74.82|74.63|75||74.29|75.23|75.11|74.69|76.1|79.07|78.83|79.66|81.08|80.94|79.3|79.44|79.19|79.37||80.73|80.75|79.97|79.91|80.08|80.97|81.02|82.01|81.84|82.16|80.88|81.26|80.87|80.13|80.8|79.4|79.43|80.22|77.57|76.77|77.87|78.53|78.07|79.36|80.27|81.64|82.61|83.59|82.23|81.82||82.6|82.55|83.26|82.57|83.35|83.44|84.21|82.53|81.41|81.42|79.79|79.77|80.23|79.67|78.5|77|76.45|76.7|78.4|78.01|77.03|77.15|77.47|75.88|75.61|75.14|75.01|75.87|76.7|75.86|73.17|71.3|69.96|72.02|73.15|70.35|71.6|72.24||72.46|72.28|72.04|71.62|72.34|72.99|73.11|75.13|75.32|75.2|74.97|75.88|76.17|75.92|77.43|76.4|75.5|75.42|76.2|76.82|76.8|76.27|76.31|76.57||77.93|78.43|77.49|78.04|79.92|80.69|80.79|80.59|80.1|81.1|82.25|81.36|80.07|79.41|79.33||78.84|79.33|78.3|78.29|78.88|79.81|79.79|77.54|78.11|76.69|76.48|76.94|76.9|76.95|75.69|74.43|72.88|72.59|75.25|75.03||77.29|77.79|76.47|75.2|74.11|74.05|78.62|78.95|77.83|78.29|78.97|78.09|78.14|79.2|77.23|76.99|75.89|76.94|75.89|76.07|75.64|76.43|76.19|75.97|75.77|76.36|75.59|74.57|75.31|75.42|74.4|74.56|74.36|74.51|75.3|75.97|75.65|75.54|73.82|73.5|74.92|73.95|74.83|75.35|75.42|75.67|75.84|75.81|76.68|77.84|78.56|78.66|78.91|79.51
02354|41286|/equities/agios-pharm|R2000VALUE||26.8|28.32|27.84|26.16|25.47|25.55|26.15|26.22|27.41|28.31|28.15|25.99|28.22|27.37|29.38|29.74|28.61|24.95|22.95|21.29|21.57|21.52|21.62|19.51|20|20.49|21.8|21.9|21.62|20.98|22.31|22.71|22.66|24.06|23.49|26|26.01|25.35|25.45||23.36|22.17|22.38|22.61|23.15|22.57|21.28|18.6|18.09||17.97|17.14|18.33|17.06|17.37|18.5|19.6|20.02|19.55|18.31|19.68|19.38|19.09|19.47||19.83|19.39|19.63|19.47|21.09|21.1|20.61|21.15|22.33|22.14|22.12|21.41|20.49|21.79|20.42|22.62|23|24.14|23.17|23.58|21.97|22.98|22.7|23.05|24.95|24.27|24.92|26.33|26.04|25.57||27.9|29.48|28.48|28.76|29.46|29.66|29.97|30.54|31.42|30.12|29.11|29.36|30.48|28.52|28.79|29.76|28.9|29.72|28.53|29.49|29.36|27.68|27.18|26.68|28.7|31.42|31.52|30.68|30.93|31.53|32.13|32.26|32.2|31.13|30.79|29.13|27.55|28.86||29.42|29.46|31.07|31.23|30.22|31.33|31.05|31.99|30|29.94|28.74|28.89|30.03|32.16|30.89|30.06|29.23|31|31.52|31.17|29.8|30.36|31.03|31.14||33.14|31.95|31.64|33.17|33.01|32.57|33.36|32.85|33.79|34.81|32.87|33.57|33.77|34.2|34.71||35.83|35.07|34.58|33.83|33.97|31.4|32.76|32.23|31.67|29.58|30.58|32.12|32.69|32.66|34.22|34.83|35.04|35.62|35.51|36.45||37.25|37.37|37.18|38.22|38.71|39.67|40.69|40.58|42.01|42.8|42.99|43.52|45.24|45.69|46.17|49.64|49.78|49.62|47|48.4|46.99|48.02|48.89|48.55|47.99|47.58|45.82|44.28|46.28|46.73|45.53|45.54|44.31|44.17|44.02|43.31|43.93|45.53|46.34|46.15|46.21|46.48|48.24|47.52|47.75|46.74|47.01|46.11|47.14|45.8|46.11|45.68|45.76|45.18
02355|21096|/equities/avista-corp|R2000VALUE||42.64|42.83|42.74|43.12|43.6|44.63|44.6|44.9|44.9|44.17|43.82|42.95|43.21|42.97|42.54|42.07|43.02|42.07|42.96|42.7|42.26|42.3|41.28|41.5|41.19|40.82|40.77|41.35|42.01|41.73|42.19|41.87|42.23|42.34|42.52|42.15|42.61|42.89|42.3||44.8|43.51|42.83|43.32|42.51|41.45|40.98|40.42|39.58||39.89|40.28|40.84|40.48|41.22|42.88|42.34|42.7|43.27|43.1|43.04|43.14|43.21|43.44||44.01|43.68|44.09|43.47|43.41|43.17|43.31|43.8|43.68|43.38|42.89|42.59|42.81|42.27|42.38|41.71|40.86|41.73|40.15|40.05|40.57|42.16|42.18|42.86|43.21|44.74|44.71|44.85|44.74|44.53||44.56|44.51|45.18|44.74|45.93|46.05|46.43|45.91|45.44|45.75|45.15|45.56|45.38|45|44.85|43.59|43.83|44.18|44.5|43.69|44.26|44.98|45.45|45.53|45.48|45.67|45.14|45.36|46.46|46.46|45.25|44.55|44.03|44.63|44.41|43.4|42.39|42.5||42.64|42.79|42.79|43.08|42.94|43.16|43.08|44.28|44.29|44.32|44.18|44.26|44.07|44.34|44.46|44.57|43.98|44.13|44.33|44.07|43.76|44.07|43.57|43.91||43.65|43.2|42.68|42.49|42.95|42.98|42.65|42.62|42.75|42.28|42.49|42.36|41.87|41.31|41.32||41.3|41.23|40.39|40.74|41.05|42.22|41.65|41.03|41.43|40.84|40.3|40.46|40.1|40.32|39.28|39.09|38.9|38.51|39.18|38.84||39.46|39.42|39.53|38.81|38.97|39.91|40.29|40.54|40.23|40.53|40.78|40.14|39.82|40.29|39.72|40.55|40.14|40.66|39.81|40.49|40.55|39.85|39.97|39.49|39.51|39.66|39.19|39.75|40.84|40.5|39.4|39|38.67|40.37|40.72|41.33|40.59|39.9|38.96|39.12|39.81|39.2|39.43|39.19|39.06|39.32|39.23|39.64|39.92|39.89|40.48|40.61|40.93|41.21
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.48|70.76|70.78|70.96||70.25|70.32|70.41|70.09|67.89|67.87|67.73|67.69|67.78|68.15|67.61|67.42|67.12|67.56|67.98|67.61|67.77|67.77|67.63|67.3|67.45|67.74|67.82|67.8|67.77|67.53|67.74|67.83|68.18|68.5|68.63|68.8||68.86|69.3|69.54|69.36|69.13|69.55|69.23|70.24|69.89|69.61|69.61|69.74|70.04|70.44|70.37|69.93|69.83|69.5|69.73|69.58|69.7
02357|20796|/equities/arbor-realty-trust|R2000VALUE||15.17|15.44|15.32|15.32|15.05|15.45|15.69|15.62|15.82|15.69|15.74|15.94|16.04|15.86|16.03|15.64|15.62|15.45|15.19|16.55|16.62|16.42|15.88|15.61|15.52|15.24|15.22|14.89|14.78|14.15|13.83|13.53|13.96|13.83|13.75|13.83|13.76|13.42|13.69||13.47|13.11|13.27|13.36|13.51|13.66|13.09|12.9|12.93||12.86|12.31|13.18|13.34|13.96|15.19|15.63|15.88|16.2|16.14|16.37|16.49|16.41|16.42||16.62|16.3|16.11|16.2|16.11|15.67|16.14|16.8|17.36|17.15|16.85|16.61|16.6|16.73|16.73|17.35|17.27|17.6|17.37|16.98|17.1|17.52|17.19|17.16|17.46|17.22|17.54|17.5|17.3|17.52||17.53|17.29|17.07|16.93|16.92|16.78|17.01|17.12|17.32|17.3|17.06|17.28|17.42|17.19|17.17|17.22|16.96|17.15|17.01|17.27|17.63|17.52|17.26|17.27|17.49|17.63|17.48|17.52|17.34|17.69|17.61|18.06|17.75|18|17.88|17.59|17.33|17.41||17.33|16.73|17.04|17.03|16.75|17.07|17.11|17.47|17.21|17.2|17.06|17.06|17.34|17.57|17.51|17.06|16.99|17.26|17.31|17.05|17.02|17.65|18.01|18.25||18.48|18.68|18.7|18.76|18.72|18.74|18.66|18.45|18.74|18.59|18.32|18.43|18.49|18.33|18.25||18.12|17.96|17.42|16.7|17.07|17.4|17.61|17.49|17.89|18.16|18.1|18.36|18.26|17.88|17.42|17.67|17.35|17.55|18.06|18.11||18.5|18.39|18.1|18.4|18.39|18.74|19.07|19.2|19.21|19.92|19.68|19.77|19.75|19.63|19.64|19.6|19.56|20.73|20.11|19.95|19.82|19.87|20.02|19.77|19.74|19.64|19.65|19.58|19.19|19.21|19.06|19.13|19|19.15|19.02|18.99|18.96|18.86|18.83|18.53|18.47|18.34|18.56|18.37|18.36|18.23|17.84|17.97|18.08|18.14|18.17|17.95|18.12|17.98
02358|17555|/equities/encore-wire-corp|R2000VALUE||141.4|146.95|142.24|140.5|141.96|140.67|143.73|134.53|132.76|131.34|131.04|128.11|124.98|120.75|122.89|119.09|120.82|122|120.78|138.23|138.47|136.78|131.08|122.5|110.75|109.33|113.44|117.23|113.72|107.8|105.06|101.53|103.43|104.31|102.55|104.03|105.48|98.44|97.47||102.11|103.92|104.58|108.74|110.47|107.58|103.58|107.48|107.47||109.18|109.71|122.37|123.86|119.93|132.33|136.08|142.84|146.03|143.36|134.92|133.49|125.01|125.02||126.97|123.87|119.92|118.6|119.19|120.32|123.72|124.99|129.31|124.49|127.41|124.68|121.87|125.63|125.13|128.61|130.07|134.08|123.45|117.4|112.81|110.79|106|104.77|107.24|105.04|109.35|113.03|111.81|108.49||106.68|109.21|105.47|104.34|106.73|106.55|107|110.75|114.57|118.14|114.07|118.34|123.47|118.71|123.13|128.08|128.15|131.92|130.68|135.48|128.93|126.03|122.64|120.56|125.44|124.76|122.5|116.51|116.48|114.63|116.49|117.48|113.46|116.42|121.72|116.39|113.04|111.78||112.54|106.71|105.63|117.96|114.01|110.81|115.61|122.2|117.8|111.98|112.38|112.99|115|114.31|112.69|105.47|105.75|108.68|110.69|114.25|113.43|115.42|116.06|120.32||128.69|129.58|131.95|131.89|128.51|128.97|136.9|136.54|141.71|140.99|143.1|142.31|143.13|141.64|146.68||138.65|137.38|133.39|132.05|129.91|132.04|135.78|129.67|127.45|128.48|126.58|131.65|134.58|129.85|140.54|146.6|141.29|140.46|143.31|138.78||147.9|147.98|147.35|144.7|147.61|146.63|144.23|142.63|142.99|142.36|141|142|137.29|139.91|137.41|139|140.02|140.22|134.06|131.61|122.94|115.33|116.86|112.89|109.4|110.65|110.47|112.31|110.69|107.73|103.37|103.74|102.98|101.47|104.05|98.5|97.63|95.85|95.05|94.83|99.24|98.65|100.97|97.29|94.2|91.01|88|84.89|84.6|84.85|86.98|83.53|85.15|84.9
02359|20159|/equities/old-national-bancorp|R2000VALUE||17.18|17.49|17.32|17.45|17.65|18|18.17|18.18|18.36|18.09|17.91|17.68|17.55|17.32|17.24|17.27|16.99|17.21|17.21|17.36|17.41|17.09|16.99|16.59|16.22|15.88|15.86|15.86|15.82|15.3|15.27|14.75|14.92|15.2|14.96|15.1|15.14|15.02|15.1||15.06|14.79|14.85|14.97|15.02|14.95|14.55|14.86|14.69||14.59|14.29|14.87|14.79|14.78|15.06|15.28|15.79|16.06|15.99|15.84|16.09|15.81|15.9||15.98|15.86|15.63|15.51|15.55|15.29|15.37|15.66|15.84|15.3|15.45|15.42|15.14|15.33|15.33|15.42|15.7|15.99|15.69|15.17|15.16|15.34|15.25|15.41|15.4|15.38|15.71|15.8|15.83|15.36||15.31|15.43|15.16|15.33|15.39|15.51|15.61|15.9|16.12|16.28|16.38|16.71|17.22|17.07|17.27|16.96|16.78|17.34|17.27|17.22|17.42|18.05|17.54|17.49|17.47|17.31|17.49|17.14|16.78|17.46|17.78|17.74|17.26|18.28|18.46|17.92|17.9|18.11||18.3|17.61|18.49|18.92|18.49|18.62|18.55|18.56|18.89|18.48|18.51|18.37|18.37|18.54|18.33|18.27|18.45|18.87|19.07|18.96|18.63|18.71|19.27|19.85||20.02|19.71|19.74|19.61|19.57|19.67|19.5|18.91|18.82|18.37|18.12|18.21|18.28|18.32|18.06||17.9|17.59|17.56|17.26|17.31|17.55|17.41|17.74|17.51|17.76|17.67|17.84|17.86|18.11|17.63|17.97|17.58|17.66|18.18|18.32||18.98|18.97|18.79|18.29|18.29|18.35|18.44|18.41|18.24|18.22|18.21|18.09|18.23|18.28|17.81|18.02|17.49|17.65|17.08|17.39|17.18|17.93|18.07|17.77|17.61|17.77|17.55|17.1|17.05|17.17|16.87|17.06|17.14|17.33|17.4|17.27|17.25|17.17|17.21|16.95|17.14|17|17.14|16.55|16.39|15.82|15.66|15.76|15.96|15.94|16|15.75|16.04|16
02360|15776|/equities/columbia-banking|R2000VALUE||30.93|31.56|31.05|30.92|31.16|32.09|32.32|32.44|32.76|32.29|32.13|31.65|31.02|30.62|30.4|30.15|29.53|29.91|29.51|30.3|30.17|29.89|29.92|29.18|29.24|29.33|29.94|30.31|30.07|28.99|29.19|28.45|28.48|29.27|29.14|29.53|29.52|29.28|29.2||29.82|28.65|28.8|28.8|28.67|29.19|27.61|28.27|28.06||27.62|27.3|28.42|28.42|27.9|28.39|29.06|30.32|31.27|30.82|30.28|30.63|29.85|30.15||30.35|29.47|28.97|28.52|29.21|28.78|28.3|29|29.23|28.12|28.46|28.44|27.94|28.58|28.86|28.9|29.79|30.41|29.54|28.99|28.08|29.45|29.69|29.96|31.15|31.37|31.39|31.27|31.32|30.2||30.18|30.47|29.82|30.19|30.18|30.01|30.5|30.73|31.16|31.11|32.27|33.06|34.35|33.47|34.07|33.23|32.78|34.4|33.71|33.83|34.34|34.78|34.17|34.12|35.26|34.57|34.59|33.89|33.06|34.5|35.89|36.23|34.37|36.63|36.97|34.85|35.67|36.34||36.3|35.97|37.13|36.75|35.68|35.93|35.83|35.78|36.06|35.37|35.29|34.43|34.59|34.82|34.77|34.53|34.44|35.65|36.07|35.46|35.03|34.9|35.09|36.29||36.95|36.83|36.96|36.73|36.7|36.05|35.52|33.71|33.76|33.41|32.72|32.95|32.77|32.9|32.78||32.34|32.06|31.83|30.88|31.29|32.65|32.96|33.02|32.78|33.28|33.19|33.53|33.42|33.79|32.54|33.16|32.27|32.86|33|32.69||34.38|34.47|33.97|34.04|34.46|35.03|35.68|36.01|36|36.23|36.42|36.25|36.43|36.54|35.61|36.31|34.63|34.99|34.13|34.13|33.92|34.86|35.36|35.42|35.05|35.5|35.05|35.04|34.8|34.28|34.42|33.68|39.57|40.37|40.38|39.06|39.07|38.98|38.9|37.99|38.64|38.23|38.31|37.08|35.93|34.25|33.7|33.28|34.16|33.22|33.38|33.11|34.15|33.66
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||11.11|11.77|11.85|11.69|11.53|11.75|12.21|12.12|12.22|11.86|11.81|11.68|11.39|11.13|11.12|11.02|11|11.21|11.06|11.41|11.33|11.17|11|10.62|10.78|10.65|10.89|11.02|10.85|10.01|9.79|9.57|9.67|9.72|9.56|9.72|9.83|9.66|9.9||9.88|9.92|9.98|10.17|10.14|10.23|9.64|9.67|10||9.94|9.99|10.8|10.34|10.29|11.02|11.91|12.55|12.68|12.55|12.23|12.35|12.28|11.97||12.06|11.85|11.52|11|11.18|11.18|11.54|11.7|11.92|11.56|11.54|11.3|11.41|11.49|11.12|11.61|11.47|12.23|12.06|12.16|12.25|12.66|12.44|12.19|12.41|12.21|12.2|12.29|12.08|11.84||11.91|11.86|11.09|10.9|10.84|11.03|11.24|11.5|11.83|11.67|11.78|11.97|12.07|11.74|11.91|11.63|11.5|11.71|11.57|11.75|11.51|11.5|11.33|11.31|11.22|11.25|11.12|10.79|10.15|10.56|10.53|10.69|10.17|10.58|10.65|10.5|10.38|11.2||11.53|11.88|11.95|11.87|11.38|11.47|11.71|11.79|11.71|11.51|11.36|11.15|11.21|11.43|11.31|10.78|10.51|10.96|11.06|11.08|11.12|11.23|11.49|11.73||11.82|11.83|11.67|11.69|11.55|12.04|11.8|11.63|12.04|11.86|11.73|11.67|11.71|11.69|11.76||11.68|11.67|11.51|10.77|10.81|10.71|10.84|10.88|10.94|11.5|11.71|11.73|11.51|11.51|10.99|11.01|10.48|10.87|11.3|11.13||12.01|12.04|11.84|11.85|12.03|12.01|12.19|12.47|12.51|12.49|12.61|12.83|13.16|13.23|12.73|12.95|12.65|12.64|12.34|12.32|12.16|12.18|12.28|12.22|12.37|12.39|12.42|12.47|12.29|12.3|12.17|12.41|12.44|12.5|12.49|12.38|12.41|12.4|12.32|11.94|12.21|12.21|12.34|12.32|12.28|12.12|11.82|11.76|11.94|11.97|12.07|12.15|12.29|11.84
02362|16361|/equities/independent-bank|R2000VALUE||79.89|80.7|81.06|81.65|83.41|85.66|86.5|86.51|88.08|87.5|86.74|86.49|85.79|84.77|84.27|84.34|83.54|83.83|83.02|84.38|83.8|84.14|83.51|83.59|83.65|81.96|81.63|82.39|81.03|79.47|79.24|77.33|78.67|79.95|79.94|80.36|80.18|80.62|81.47||81.52|79.43|79.51|80.08|80.09|79.08|78.97|80.21|80.47||78.79|77.62|79.71|79.19|78.28|80.22|80.19|82.45|84.03|83.69|83.66|83.79|82.45|83.3||83.55|82.52|80.93|80.3|81.3|79.76|78.58|79.09|79.23|76.34|76.81|77.15|76.22|76.64|77.28|77.57|77.73|79.79|77.88|77.42|77.16|78.64|77.2|76.67|78.93|78.54|80.23|80.7|79.88|78.48||78.44|79.07|77.92|77.76|77.16|78.36|78.37|79.66|80.57|81.46|81.69|83.24|84.86|84.55|85.23|83.37|82.27|85.34|84.4|86.52|84.37|85.7|83.82|84.26|84.51|83.84|83.1|81.26|81.69|83.3|85.25|85.19|81.78|86.01|85.93|82.41|83.7|84.43||85.23|84.78|85.95|87.27|84.86|85.15|85.48|85.7|87.46|84.95|84.78|82.7|83.27|84.16|84.35|82.87|82.73|84.04|84.29|83.51|83.48|79.86|83.11|84.96||86.99|86.29|85.77|86.51|88.27|86.64|86.31|83.4|84.58|83.32|81.53|81.8|81.97|81.24|81.3||79.83|80.05|79.56|77.29|78.71|80.12|80.73|81.98|80.97|81.82|81.14|82.79|82.46|82.72|79.87|81.6|78.91|79.06|80.27|81.69||85.86|86.39|86.04|84.73|85.72|86.41|87.68|87.53|87.79|89.88|88.53|91.72|91.68|90.57|89.43|90.87|87.62|87.47|84.5|84.21|81.19|82.57|83.67|84.83|83.41|84.27|82.05|81.01|80.42|80.2|79.71|81.08|81.71|81.29|80.43|78.14|77.56|79.29|79.24|76.15|77.31|75.34|76.52|73.92|73.87|71.26|70.13|70.23|71.53|70.33|70.26|69.43|71.43|70.9
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||18.12|18.87|19.03|19.1|19.29|20.03|20.33|20.21|20.63|20.72|20.64|20.51|20.31|20.08|19.89|19.54|19.15|20|19.87|20.4|20.66|20.72|20.1|19.86|19.9|19.65|19.91|19.28|19.45|18.86|18.96|18.48|18.71|18.94|18.7|18.89|19.02|18.81|19||19.12|18.94|18.85|19.34|19.82|20.24|19.54|18.9|18.85||18.7|18.45|19.28|19.02|18.85|19.95|20.24|20.7|21.17|20.8|20.85|21.13|20.85|21.06||21.24|21.07|21.02|20.9|20.64|20.54|20.56|21|21.58|20.81|20.88|20.52|20.24|20.3|20.63|21.45|21.97|22.41|22.42|22.17|22.55|23.34|22.81|22.92|23.64|23.84|24.11|24.26|23.89|23.4||23.69|23.78|23.42|23.37|23.79|23.87|24.3|24.2|24.75|24.92|24.39|24.75|25.22|24.68|24.38|23.84|23.46|23.54|23.33|23.28|23.37|23.37|22.99|23.15|22.7|22.61|22.22|21.75|21.66|21.99|22.3|21.85|21.26|22.14|22.78|22.4|22.54|22.88||23.29|22.85|22.65|22.44|22.12|22.3|22.44|23|22.63|22.68|22.66|22.87|23.07|22.86|22.46|22.14|21.76|21.94|22.24|22.06|22.22|22.27|22.73|23.46||23.94|23.9|23.79|23.75|23.78|24.22|24.32|24.28|24.65|24.2|23.88|23.62|23.87|23.7|23.6||23.43|23.37|23.13|22.44|22.52|22.48|22.43|22.33|22.34|22.44|22.56|22.78|22.65|22.77|22.2|22.48|21.74|21.69|22.41|22.6||23.39|23.2|23.19|23.28|23.44|23.22|23.41|23.9|23.72|23.76|23.63|23.63|23.72|23.92|23.26|22.88|22.46|22.62|22.37|22.69|22.42|22.6|22.6|22.65|22.55|22.58|22.48|22.58|22.64|22.56|22.33|22.38|21.98|21.84|21.78|21.76|21.5|21.6|21.54|20.92|21.37|21.43|21.58|21.55|21.59|21.36|21.06|20.85|21.17|21.52|21.68|21.49|21.59|21.28
02364|41188|/equities/tronox-limited|R2000VALUE||15.38|15.95|15.28|15.47|15.02|15.23|16.46|15.88|16.43|16.12|16.05|15.9|15.33|14.9|15.28|15.48|15.32|15.69|15.52|15.62|15.61|16.24|16.77|16.33|16.54|16.28|16.18|16.3|16.11|15.43|15.27|15.1|15.37|15.62|15.65|15.79|16.2|15.37|15.44||16.66|16.8|17.16|17.11|17.06|16.82|15.71|15.96|16.37||16|15.99|17.07|16.57|17.25|18.31|19.48|19.83|19.88|19.45|19.04|19.06|18.62|18.01||18.45|18.2|17.56|17.49|17.87|17.67|17.88|17.73|18.36|17.47|17.55|16.51|16.66|16.62|16.93|17.85|18.17|18.81|18.12|17.38|17.2|17.91|18.42|18.21|18.82|19.35|20|20.53|20.36|19.51||19.24|19.27|18.92|18.89|18.58|18.62|19.04|19.39|19.98|19.75|19.79|20.07|20.33|20.09|20.22|20.49|19.96|20.31|20.28|20.45|20.71|20.63|19.3|19.02|18.63|18.3|17.75|16.06|16.97|18.58|19.3|20.1|18.56|20.3|21.1|20.47|20.4|21.14||21.22|21.96|23.15|23.54|22.61|22.55|23.64|23.95|22.74|22.09|22.26|23.15|23.45|23.71|22.7|21.88|22.85|22.64|23.04|22.62|22.61|23.01|23.77|24.08||25.22|25.28|25.78|24.57|23.89|24.2|23.94|24.2|24.7|24.29|24.03|23.72|23.63|23.39|23.66||23.31|22.99|23.17|21.55|22.09|22.1|22.25|22.5|21.99|23.09|23.16|23.64|22.91|22.66|22.2|22.29|21.82|21.99|22.25|23.57||23.99|24.09|23.9|23.24|23.49|23.98|24.03|24.42|24.72|24.77|24.19|24.12|24.87|25.34|24.6|24.64|24.13|24.34|23.32|23.45|24.4|25.79|26.24|25.85|25.6|25.72|25.57|25.48|25.31|25.2|24.53|24.75|24.89|24.69|24.59|24.74|24.94|24.56|24.89|24.65|24.31|24.9|25.03|24.47|24.46|23.78|23.2|23.39|24.52|24.46|25.08|23.92|22.81|20.54
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||14.84|15.26|14.99|15.11|15.28|15.55|16.04|15.79|16.2|16.25|16.18|15.92|15.66|15.21|15.08|14.93|14.81|15.07|14.95|14.96|15.09|14.74|15.05|14.65|14.81|14.66|14.48|14.28|14.35|13.91|13.57|13.08|12.92|13.34|13.48|13.58|13.43|13.18|13.47||13.26|12.91|13.09|13.33|13.52|13.43|12.82|13.31|13.33||13.13|12.83|13.65|13.65|13.4|13.9|14.45|14.99|15.19|14.92|14.96|15.25|15.04|14.93||15.17|14.78|14.25|13.78|13.92|13.61|13.64|13.8|14.15|13.56|13.7|13.34|13.36|13.43|13.6|13.73|13.99|14.32|13.89|13.83|13.61|14.48|13.15|13.03|13.06|13.15|13.57|13.87|13.53|13.09||13.06|13.14|12.87|12.95|12.91|12.83|12.88|13.01|13.11|13.29|13.12|13.19|14.23|13.33|13.4|13.15|13.06|13.48|13.45|13.43|13.37|13.38|12.89|12.88|12.74|12.51|12.88|12.25|11.95|12.58|13.69|13.78|13.13|14.12|14.14|13.7|13.86|14.12||14.25|14.15|14.87|14.87|14.53|14.74|14.95|14.97|15.39|14.7|14.67|14.46|14.79|15.11|14.55|14.52|14.24|14.87|15.19|15.13|14.84|15.27|15.71|16.23||16.39|16|15.81|15.72|15.73|15.96|15.43|14.67|14.49|14.13|13.78|13.82|13.77|13.72|13.71||13.59|13.51|13.28|12.7|13.15|13.28|13.08|13.04|12.88|13.23|13.24|13.63|13.65|13.5|13.31|13.69|13.23|13.29|13.59|13.81||14.66|14.71|14.5|14.31|14.24|14.34|14.46|14.4|14.34|14.2|14.15|14.14|14.14|14.2|14.08|14.15|13.69|13.89|13.65|13.98|13.94|14.63|14.65|14.07|13.73|13.73|13.51|13.53|13.42|13.44|13.31|13.53|13.48|13.69|13.64|13.66|13.64|13.66|13.51|13.15|13.37|13.32|13.35|12.81|12.54|12.24|11.96|12.04|12.17|12.04|12.1|12.18|12.56|12.35
02366|21150|/equities/belden-inc|R2000VALUE||67.59|70.85|68.45|67.86|67.58|69.67|70.49|69.1|69.4|70.01|69.53|68.12|67.61|66.31|67.47|66.8|67.17|67.16|64.48|65.51|64.72|64.29|62.8|61.52|62.28|62.21|63.32|62.59|61.75|59.12|59.34|56.62|57.05|56.68|56.69|56.43|56.47|53.11|52.82||53|53.27|53.47|54.21|54.7|52.27|49.39|49.97|49.7||50.41|48.88|54.55|52.99|53.13|55.8|57.4|58.41|59.37|58.86|57.26|58.32|56.56|57.58||57.5|55.72|54.61|53.01|54.43|54.3|54.38|55.46|57.01|55.17|55.95|54.42|53.82|55.32|55.63|55.42|56.29|57.16|52.31|51.68|51.63|52.82|51.08|49.76|51.65|50.86|52.72|53.09|51.28|49.68||49.06|49.91|48.47|48.48|49.53|49.99|50.64|52.59|54.4|54.93|55.4|56.61|57.69|55.78|56.97|57.81|57.14|58.16|57.6|58.21|57.49|57.65|56.49|54.89|56.14|56.4|56.15|53.85|53.34|56.52|56.64|56.99|54.2|56.35|56.44|55.64|53.73|53.79||55.22|54.8|57.07|57.14|55.98|55.57|56.15|58.62|57.48|56|56.06|56.87|58.1|57.11|55.95|54.6|53.7|54.76|55.31|57.66|57.34|59.26|61.09|62.33||63.71|63.1|63.34|62.68|60.51|61.25|63.05|63.56|64.85|64.9|65.73|64.1|64.91|64.63|65.29||63.72|62.89|60.47|58.69|60.24|60.27|61.66|61.26|61.31|63.11|62.57|63.58|63.75|62.58|61.7|62.03|60.44|61.67|62.74|63.4||66.39|67.35|66.78|67.08|67.91|67.54|67.91|68.05|67.51|67.39|66.08|65.89|65.56|66.1|63.31|64.56|64.65|62.01|60.21|59.58|58.91|59.83|60.57|60.31|60.56|60.47|60.63|59.6|60.59|61.69|60.45|60.59|60.87|59.28|59.56|58.69|59.27|58.9|59.01|58.26|60.03|60.57|60.08|58.91|58.13|57.37|55.71|56.33|57.95|58.34|57.95|56.21|57.47|57.58
02367|16145|/equities/fulton-financial|R2000VALUE||16.63|16.97|16.75|16.88|17.06|17.39|17.66|17.56|17.61|17.42|17.27|17.04|16.94|16.62|16.54|16.55|16.35|16.41|16.25|16.67|16.69|16.47|16.4|16.26|16.21|15.86|15.95|15.88|14.91|14.48|14.41|13.89|14.12|14.49|14.39|14.6|14.64|14.52|14.47||14.59|14.45|14.74|14.67|14.84|14.8|14.36|14.61|14.55||14.37|14.21|14.56|14.45|14.43|14.67|15.07|15.46|16.04|15.83|15.67|15.91|15.68|15.85||15.83|15.71|15.56|15.45|15.41|15.13|15|15.21|15.46|14.96|15.09|15.18|15.11|15.35|15.51|15.4|15.6|15.9|15.48|15.34|15.17|15.74|15.65|15.64|16.11|16.27|16.76|16.4|16.52|15.99||15.85|16.02|15.82|16.05|16.01|16.02|16.22|16.3|16.45|16.66|16.62|17.03|17.59|17.35|17.55|17.13|16.96|17.58|17.57|17.3|17.56|17.8|17.56|17.65|17.55|17.28|17.19|16.73|16.76|17.44|17.74|17.82|17.39|18.02|18.19|17.46|17.9|18.27||18.33|18.12|18.57|18.57|18.27|18.35|18.36|18.4|18.75|18.31|18.23|18.06|18.14|18.19|17.95|18|17.84|18.17|18.21|18.15|17.82|18.02|18.48|18.8||18.88|18.52|18.27|18.29|18.36|18.28|18.24|17.61|17.53|17.23|17|16.98|17.3|17.23|17.13||16.94|16.71|16.48|16.12|16.06|16.4|16.35|16.32|16.07|16.35|16.1|16.23|16.33|16.49|16.06|16.28|15.66|15.79|16.21|16.2||17.11|17.23|17.03|16.65|16.73|16.61|16.8|16.87|16.84|16.98|16.94|16.87|16.94|16.88|16.51|16.89|16.45|16.66|16.1|16.27|15.97|16.54|16.81|16.82|16.68|17.07|16|16.04|16.07|16.24|16.07|16.18|16.04|16.32|16.2|16.04|15.92|15.82|15.55|15.28|15.66|15.56|15.62|15.02|14.83|14.55|14.38|14.41|14.78|14.93|15.16|15.03|15.38|15.18
02368|15853|/equities/cvb-financial-corp|R2000VALUE||26.96|27.22|26.72|26.71|27.05|27.53|27.73|27.65|28.04|27.78|27.63|27.18|26.77|26.66|26.44|26.23|25.96|26.23|26.24|26.75|26.67|26.46|26.48|26.46|26.13|25.97|26.1|25.27|24.94|24.38|24.4|24.07|24.08|24.54|24.53|24.59|24.57|24.75|24.99||25.15|24.81|24.8|25.29|25.05|24.76|24.29|24.75|24.8||24.13|24|23.92|23.79|23.83|24.05|24.45|25.02|25.14|24.94|24.92|24.96|24.58|24.78||24.88|24.64|24.39|24.22|24.18|23.88|23.6|23.91|24.1|23.54|23.6|23.41|23.43|23.38|23.74|23.7|23.79|24.09|23.37|23.26|23.02|23.66|23.47|23.5|23.99|23.94|24.13|23.75|23.54|22.89||22.77|22.83|22.76|22.71|22.63|22.56|22.77|22.86|23.23|23.11|23.21|23.41|24.05|23.85|23.98|23.3|23.06|23.48|23.32|22.88|23.55|23.89|23.72|23.97|23.47|23.24|23.1|22.78|23.09|23.24|23.54|23.38|22.91|23.58|23.63|22.9|23.51|23.92||23.96|23.73|23.97|23.98|23.53|23.7|23.66|23.45|23.71|23.1|22.79|22.51|22.31|22.01|22.03|22.1|22.28|22.47|22.71|22.64|22.29|22.31|22.84|23.22||23.37|23.2|23.09|23.19|23.44|22.87|22.6|21.92|21.89|21.58|21.41|21.39|21.43|21.42|21.56||21.52|21.33|21.17|20.91|21.2|21.55|21.26|21.33|20.82|20.99|20.53|20.72|20.43|20.43|19.92|20.07|19.23|19.11|19.37|19.61||20.65|20.95|20.94|20.62|20.86|20.9|20.9|20.67|20.65|20.8|20.73|20.73|20.65|20.89|20.59|20.99|20.34|20.75|20.02|19.84|19.47|19.68|19.84|19.7|19.88|20.17|19.85|19.71|19.99|20|19.75|19.84|19.97|20.33|20.25|20.19|20.31|20.49|20.64|20.37|20.62|20.39|20.51|19.77|19.48|19.05|18.99|18.89|19.31|19.02|19.03|19.05|19.15|19.29
02369|20134|/equities/american-equity-holdings|R2000VALUE||37.61|39.15|38.89|38.5|39.16|39.8|40.28|40|40.54|41.54|42.29|42.64|42.11|40.93|36.24|36.12|35.95|37.2|36.95|37.48|37.56|36.91|37.03|36.21|36.47|35.58|36.11|36.36|36.25|34.59|34.4|33.83|34.03|36.09|36.17|36.59|37.01|35.97|36.92||37.36|36.57|36.3|38.03|37.91|37.55|36.53|37.1|37.11||35.28|35.13|38|37.71|37.01|38.88|40.6|40.52|42.09|41.47|40.09|40.58|40.68|40.26||41.35|40.4|39.83|38.77|38.54|37.61|36.97|36.98|37.31|35.16|34.02|33.67|34.12|35.32|34.84|35.62|37.1|38.06|36.96|37.62|37.72|39.45|38.31|37.84|38.89|38.88|40.16|40.6|40.58|39.11||39.14|38.73|37.84|37.81|37.4|37.04|37.58|38.68|38.78|39.61|39.91|39.38|40.43|40.77|40.71|40.04|40.27|40.85|39.55|39.75|39.9|40.09|38.2|38.32|38.34|38.52|38.16|37.37|35.24|36.46|38.41|37.55|35.98|37.69|38.21|37.32|36.87|37.42||38.02|42.15|42.97|43|42.35|42.59|43.12|43.04|43.08|42.1|42.13|40.79|41.02|41.34|41.14|39.69|39.89|40.64|40.52|40.72|40.34|41.33|41.91|42.49||43.72|42.98|43.01|43.04|42|41.21|40.93|40.54|40.51|40.05|38.92|38.95|38.98|38.82|39.17||38.56|38.3|38.19|35.91|36.85|36.93|37.17|36.57|36.11|36.79|36.33|35.79|35.88|35.57|34.25|35.28|33.99|33.63|33.98|34.65||36.38|36.66|36.68|34.98|35.58|36.58|36.5|37.31|37.27|37.68|36.46|35.05|34.43|34.55|33.69|34.26|33.92|33.55|31.87|32.9|32.51|33.7|34|33.86|33.72|33.2|33.18|32.29|31.98|32.23|31.83|31.44|31.35|31.52|31.11|30.71|30.82|30.08|30.1|29.57|29.66|29.22|30|29.22|28.72|27.69|27.72|27.36|29.56|28.84|29.15|29.51|30.34|29.94
02370|16308|/equities/hub-group|R2000VALUE||83.52|86.77|85.26|83.91|84.3|85.21|85.73|84.98|86.89|86.52|85.84|85.08|83.53|80.18|80.83|80.68|79.8|76.13|75.4|76.73|76.4|75.6|73.87|72.65|72.53|73.25|72.8|73.99|73.13|69.92|70.27|68.62|69.02|70.59|70.84|70.64|70.96|69.95|70.53||71.41|70.94|70.19|70.32|71.53|70.1|68.55|68.1|69.16||66.98|69.86|73.5|73.07|71.68|72.47|74.18|75.19|77.63|78.62|76.89|75.27|72.71|72.98||73.44|73.36|73.9|70.36|71.24|70.19|69.04|69.95|75.42|72.15|73.74|74.04|73.18|74.41|75.11|76.05|76.16|78.36|73.75|72.63|67.16|66.6|64.69|65.07|65.72|63.37|64.58|64.44|63.95|61.84||62.33|63.47|61.85|61.35|61.37|62.33|62.84|65.76|68.59|70.14|77.21|80.6|82.52|79.55|80.37|80.9|81.59|82.79|82.43|82.96|82.26|82.6|78.27|78.6|78.75|81.77|80.94|79.38|83.01|85.32|85.43|84.96|83.8|84.4|82.1|78.99|77.03|78.31||79.62|79.2|80.45|79.87|79.14|79.29|78.97|79.97|75.68|74.09|73.69|75.81|76.76|76.33|75.72|75.38|73.85|76.12|77.33|79.65|77.59|77.5|79.02|79.49||80.62|81.28|80.6|79.48|79.69|80.38|82.77|82.49|86.16|83.4|84.24|84.16|84.92|83.18|82.43||80.65|80.26|79.65|78.3|78.95|81.43|83.27|83.21|83.85|84.14|82.84|82.81|82.92|82.67|79.28|78.69|76.5|77.67|81.11|81.75||84.26|84.77|85.08|83.57|83.35|86.07|86.82|85.47|84.68|83.06|81.72|82.68|83.57|82.85|83.99|82.8|80.34|81.75|78.57|78.95|77.12|77.84|78.18|77.76|75.45|74.6|73.31|73.27|72.83|72.21|71.46|71.48|70.51|70.75|71.33|71.36|70.81|70.02|69.24|68.75|70.27|69.84|71.26|69.99|69.98|69.29|69.27|68.55|68.35|70|69.5|68.05|68.41|68.57
02371|17430|/equities/united-community-banks|R2000VALUE||34.3|35|34.55|34.51|34.69|36.1|36.18|36.16|36.53|35.9|35.7|35.19|34.66|34.5|34.21|34.23|33.99|34.23|33.83|34|34.03|33.46|32.99|32.35|32.41|32.12|32.08|32.26|32.32|31.15|31.15|30.01|30.46|31|30.8|30.87|30.97|30.76|31.04||30.98|30.19|30.11|30.06|30.67|30.55|29.62|29.76|30.1||28.94|27.96|28.94|28.69|28.64|29.5|30.07|31.2|32.1|31.72|31.6|31.94|31.22|31.43||31.89|31.23|30.58|30.3|30.57|29.86|29.67|29.93|30.41|29.54|29.82|29.86|29.53|29.84|30.24|30.1|30.7|31.69|30.55|30.4|30.14|30.99|30.97|31.11|31.68|31.75|31.75|32.2|32.13|31.28||31.04|31.64|31.26|31.46|31.37|31.63|32.28|33.13|33.78|34.13|34.8|35.57|36.61|35.73|36.07|35.13|35.01|36.75|36.42|36.71|37.64|38.19|37.32|37.8|37.81|37.03|36.51|35.79|35.37|36.77|38.11|38|36.98|38.66|38.16|36.31|36.92|37.5||37.85|37.41|37.94|37.09|36.09|36.23|36.69|37.1|37.78|36.91|36.11|35.58|35.91|35.75|35.39|35|35.08|36.08|35.76|35.69|35.15|35.85|36.67|38.49||39.09|38.72|38.29|38.33|38.55|38.41|38.12|36.71|37.16|36.16|35.94|35.52|36.28|35.75|34.78||34.37|33.87|33.65|33.2|33.62|34.31|33.58|34.16|33.85|34.41|34.39|34.91|34.97|35.56|34.56|35.12|33.98|34.27|34.83|34.63||36.76|36.99|36.71|36.06|35.93|35.56|35.94|36.08|36.23|36.58|36.2|35.9|36.46|36.72|36.35|36.5|35.48|35.71|34.84|35.01|34.73|35.81|35.9|35.74|35.52|34.96|34.06|33.94|33.96|34.13|33.2|33.53|33.41|33.88|33.65|32.94|33.05|33.51|33.24|32.82|32.69|31.96|31.49|30.48|29.91|28.82|28.07|28.33|29|28.76|29|28.3|29.01|28.64
02373|16846|/equities/otter-tail-corp|R2000VALUE||77.69|78.91|77.9|78.31|79.16|80.99|81.72|81.43|81.6|81.44|81.43|79.85|79.99|78.25|76.95|75.74|77.05|75.3|78.36|70.76|70.27|69.62|67.69|67.6|66.4|65.84|65.84|66.3|67.12|66.08|66.94|66.03|66.41|66.49|67|66.48|67.45|67.65|66.29||69.46|67.13|65.52|66.16|65.45|65|62.96|62.81|62.51||61.78|63|64.04|63.24|63.62|67.11|67.4|67.57|67.96|68.69|66.64|66.93|66.45|65.39||65.37|64.52|64.38|63.67|63.34|63.26|62.93|64.27|63.64|62.67|62.56|61.59|62.58|62.3|63.16|62.32|62.59|63.38|60.89|58.86|57.96|59.83|59.66|60.24|61.17|62.42|62.92|63.9|62.78|62.05||62.53|62.61|63.1|62.54|63.42|63.47|64.35|63.05|63.41|64.32|62.5|62.95|63.82|62.9|62.67|61.72|61.58|62.47|62.83|61.1|61.63|62.4|62.06|60.69|62.34|63.06|62.98|63.42|62.29|63.14|61.38|60.7|59.36|61.86|62.82|61.12|60.73|61.17||60.42|62.68|61.43|60.35|60.71|60.38|60.06|62.74|62.41|61.99|60.66|61.86|62.74|62.5|63.4|62.8|62.04|62.04|62.36|62.69|62.98|62.35|62.62|62.59||64.28|63.96|64.2|64.67|65.77|67.79|68.17|67.73|68.36|69.62|71.42|70.68|70.42|68.97|68.81||68.87|69.11|68.74|67.42|67.13|68.2|69.66|67.34|67.23|67.31|66.21|66.86|66.55|67.59|67.02|67.33|65.45|65.39|67.43|66.54||69|69.1|70.17|69.62|68.45|67.43|66.41|66.33|66.62|66.45|66.99|66.15|65.46|65.8|63.66|64.51|63|62.69|62.01|61.38|60.47|61.49|60.93|60.6|59.55|59.14|57.96|58.24|58.37|58.96|57.75|57.27|56.95|58.23|58.89|58.56|57.56|57.22|56.19|55.97|56.8|55.98|56.76|56.22|56.01|55.11|54.67|54.81|54.98|55.51|56.24|55.7|56.54|57.73
02374|6455|/equities/rambus-inc|R2000VALUE||26.33|28.39|27.82|27.63|27.36|27.86|28.65|27.67|27.93|27.91|27.54|26.25|26.04|25.54|26.52|26.88|27.07|26.54|26.23|25.26|25.28|25.06|24.49|23.74|23.77|23.79|24.45|23.76|23.02|22|22.06|21.46|21.33|21.1|21.14|21.42|21.47|20.86|21||20.59|21.49|21.6|21.66|22.01|21.74|21.01|21.35|21.58||20.92|20.75|22.56|22.08|22.09|23.91|24.16|24.77|25.32|25.46|25.37|25.77|25.28|25.1||25.18|24.58|23.79|23.58|24.44|24.53|24.57|24.08|25.34|24.54|24.42|23.73|23.66|24.61|24.35|25.78|25.87|26.85|26.25|25.51|24.91|25.61|24.55|25.01|25.75|25.39|26.08|26.65|26.68|26.22||25.89|26.2|25.37|25.54|26.25|27.16|27.48|28.62|31.09|31.43|31.89|32.3|33.6|32.92|32.31|32.43|31.17|31.39|31.21|31.23|29.63|29.01|27.87|25.78|27.73|28.28|28.74|27.87|27.19|28.09|28.83|28.01|26.68|27|27.2|26.76|25.93|26.29||26.74|27.31|28.07|27.34|26.31|26.41|27.04|27.14|26.35|25.16|24.83|25.07|25.73|25.56|25.25|24.14|23.76|24.53|24.33|24.91|24.6|25.03|25.9|26.46||27.96|27.86|28.04|27.69|27.39|27.54|28.13|27.91|28.98|29.32|29.39|29.03|29.46|29.25|29.68||28.96|29.1|28.31|27.3|27.43|27.51|28.7|28.18|28.11|28.86|28.95|29.27|28.64|26.97|27.11|27.39|27.24|26.9|27.48|26.62||27.31|26.94|26.87|27.23|26.91|25.68|24.36|24.15|23.99|24.25|24.02|24.02|23.99|24|23.99|23.95|24.25|23.49|23.27|23.21|22.93|22.92|23.25|22.75|22.68|22.37|22.3|22.33|22.2|22.33|21.8|21.93|22.11|22.29|22.66|22.17|22.11|22.15|22.33|22.2|22.29|22.58|23.04|23|22.98|23.1|22.79|23.16|23.37|23.56|23.62|23.65|23.71|23.6
02375|1097712|/equities/arcosa|R2000VALUE||62.04|64.2|62.71|62.44|62.42|64.28|64.41|63.46|64.71|64.99|64.84|63.72|64.06|62|61.87|60.44|58.93|51.3|51.78|52.12|51.56|51.44|49.7|48.89|48.51|48.25|48.88|47.97|47.08|45.68|45.74|44.79|44.72|45.01|45.09|45.49|45.7|45.41|46.15||46.31|46.43|45.73|46.5|47.25|46.99|46.03|46.3|46.9||46.36|45.43|50.08|50.16|50.27|52.62|53.78|53.61|54.41|54.59|53.33|53.71|52.91|52.87||54.47|52.59|51.93|51.86|51.74|52.31|53.84|53.69|53.56|51.89|52.16|51.5|50.36|50.32|50.78|52.4|53.06|55.81|54.86|54.28|53.53|53.13|52.6|53.11|53.83|54.24|54.78|56.08|56.01|54.88||54.44|55.21|55.35|54.85|54.81|55.55|55.29|55.9|57.27|58|57.25|57.34|57.99|57.93|58.14|57.48|56.94|57.95|58.39|57.48|57.98|58.26|57.06|57.29|57.51|57.79|57.34|56.17|54.71|54.48|54.5|54.52|52.02|52.67|51.5|49.23|46.06|46.7||47.32|48.03|47.9|46.7|45.32|44.17|43.66|45.61|44.92|44.4|44.11|44.84|45.42|46.49|46.66|45.91|44.81|46.99|48.48|49.12|47.86|48.45|50.9|52.64||52.41|52.25|49.95|50.62|50.63|51.36|52.67|53.34|54.95|53.55|52.7|52.05|52.94|52.23|52.63||51.89|51.73|51.2|48.59|51.5|52.47|53.92|53.89|54.74|55.05|55.06|56.78|55.27|55.49|53.49|51.84|50.66|51.17|53.96|54.5||57.23|57.85|58.2|57.43|56.58|56.55|57.66|55.69|55.4|55.35|55.58|55.68|55.91|55.05|52.3|54.74|53.89|54.26|51.73|53.11|51.59|52.72|53.54|52.92|52.69|52.94|52.13|51.76|52.02|52.36|51.46|51.59|50.83|51.81|51.87|51.62|51.3|49.79|51.41|50.17|51.56|50.26|50.64|48.88|50.02|49.25|48.5|49.9|50.25|49.77|49.45|48.55|49.33|49.16
02376|16961|/equities/primo-water-corp|R2000VALUE||13.54|14.05|13.97|14.12|13.94|14.31|14.48|14.18|14.35|14.22|14.15|13.85|12.93|12.17|12.77|12.71|13.04|13.01|13.05|13.13|13.22|13.27|13.12|13.01|13|12.87|13.09|13.2|13.2|13.04|12.98|12.84|13.03|13.18|13.1|13.45|13.41|13.5|13.71||13.57|13.38|13.46|13.35|13.67|13.61|13.13|12.75|12.62||12.62|12.65|13.11|12.94|13.05|13.61|14.23|14.4|14.53|14.46|14.48|14.49|14.26|14.32||14.37|14.29|14.1|13.9|13.95|13.67|13.51|13.91|14.25|14.18|14.12|13.82|13.7|14.06|14.05|14.27|14.37|14.8|14.4|14.45|14.64|14.98|14.58|14.54|14.95|14.67|14.68|14.8|14.66|14.47||14.52|14.66|14.39|14.42|14.22|14.4|14.21|14.16|14.51|14.47|14.25|14.28|14.46|14.08|14.13|14.15|14.21|14.44|14.47|14.61|14.28|14.16|13.58|13.62|13.64|13.89|14.31|13.65|13.65|14.68|14.6|14.69|14.12|14.54|14.92|14.97|15.26|15.32||15.64|15.7|15.9|15.94|15.98|16.19|16.19|16.14|16.28|16.13|15.85|16.34|16.74|16.95|16.7|17.02|16.32|16.75|16.85|17.12|17|16.96|17.37|17.37||17.25|17.49|17.27|17.4|17.2|17.36|17.42|17.48|17.64|17.85|17.63|17.58|17.72|17.66|17.62||17.47|17.38|17.28|16.97|17.22|17.53|17.4|17.17|17.01|17.02|17.05|17.33|17.55|17.11|16.26|16.3|16.01|16.62|17.27|17.49||17.97|18.05|18.33|18.57|18.74|19.18|19.61|19.54|19.48|19.33|18.91|19.11|18.8|19.03|18.6|16.65|16.1|16.18|15.9|15.97|15.77|15.9|15.96|15.94|15.84|16.04|16.04|15.79|15.92|16.03|16.01|16.1|16.24|16.22|16.35|15.95|16.05|16.18|16.3|15.72|15.87|15.87|16.1|16.03|16.57|16.36|16.45|16.39|16.67|16.89|17.12|17.25|17.18|17.16
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||20.08|20.69|20.45|20.38|20.78|21.2|21.52|22.33|22.44|22.53|22.31|22.09|22.01|21.83|21.45|21.1|20.96|21.04|21.36|21.58|22.2|22.17|21.41|21.21|21.31|21.51|21.38|21.2|21.27|20.58|20.83|20.28|20.5|20.4|20.1|20.3|20.74|20.72|20.76||21|20.73|20.91|21.01|21.33|20.78|20.85|20.5|20.54||20.58|20.7|21.45|21.01|21.16|22.24|22.47|23.1|23.56|22.83|23.75|24.04|23.69|23.51||24.07|23.39|23.35|23.05|22.88|22.39|22.31|22.19|22.68|22.48|22.69|22.44|22.68|22.19|22.15|23.41|23.75|25.52|26.88|26.04|27.26|27.96|27.31|27.69|27.88|27.68|28.15|27.84|27.3|26.86||26.96|26.95|26.69|26.76|27.11|27.04|26.87|26.26|26.77|27.24|26.44|26.84|26.84|26.32|26.38|25.99|25.29|25.57|25.51|25.37|25.66|25.74|25.66|25.1|25.64|25.96|26.14|26.79|26.76|26.59|26.18|25.98|25.1|25.27|25.36|24.71|24.59|24.99||24.56|24.76|23.99|23.8|23.43|24.05|23.94|24|23.2|23.36|23.62|23.6|23.81|23.12|22.99|22.86|22.04|21.99|22.17|22.16|22.26|22.34|22.7|23.27||23.46|23.71|23.93|23.95|24.22|23.75|24.13|24.24|24.81|24.7|25.83|25.22|24.44|23.75|23.73||23.56|23.49|23.28|23.86|24.31|24.15|24.45|24.22|24.94|24.49|24.98|25.46|25.18|24.97|24.78|24.91|24.01|24.5|24.98|24.69||25.83|25.33|24.94|25.36|25.6|25.24|24.98|25.6|25.12|25.16|24.68|24.61|24.44|24.5|24.22|24.3|24.04|23.64|23.63|23.83|22.66|22.35|22.34|22.45|22.19|22.02|21.42|21.58|21.31|21.52|21.23|21|20.65|20.65|21.07|21.11|20.74|21.01|20.8|20.35|20.9|20.67|20.62|20.81|20.9|20.59|20.3|20.23|20.24|20.27|20.12|20.15|19.81|19.72
02378|961754|/equities/gores-holdings-inc|R2000VALUE||23.53|23.58|23.15|22.85|22.77|23.3|23.3|23.18|23.04|22.95|22.58|22.42|22.34|22.21|21.77|22.12|22.16|23.06|22.61|22.88|22.62|22.86|22.1|21.58|21.51|21.22|21.17|21.25|21.11|20.62|20.88|20.81|21.03|21.06|21.26|21.34|21.42|21.36|21.41||21.52|21.21|20.85|20.68|20.74|20.74|20.23|19.74|19.74||19.79|19.34|19.82|19.58|19.45|20.2|20.2|20.38|20.94|20.72|20.67|20.71|20.96|21.25||21.46|21.15|20.71|21.03|21.12|20.98|21.11|20.98|22.34|22.47|23.56|22.29|22.04|22.02|21.91|21.93|21.89|22.57|22.3|22.11|22.69|22.75|22.4|22.29|23.22|23.14|23.64|23.89|23.74|23.31||22.9|23.03|22.47|22.24|22.67|22.64|22.6|22.62|22.6|23.14|21.94|21.63|21.48|21.41|21.35|20.97|20.75|20.62|20.57|20.83|20.91|20.73|20.44|20.28|20.21|20.78|21.07|21.06|21.94|22.22|22.24|22.22|22.22|21.54|21.71|20.99|21.12|21.19||20.88|21.06|20.86|20.97|20.92|20.99|20.62|21.05|20.9|20.94|20.42|20.52|20.4|20.44|20.52|20.32|20.51|19.22|19.25|19.51|19.41|19.6|19.69|19.67||20.28|19.83|20.04|20.22|20.13|20.36|20.52|20.69|20.57|20.29|20.42|20.32|20.46|20.19|20.24||20|19.83|19.81|19.2|19.26|19.27|19.1|18.95|18.78|18.64|18.5|18.52|18.15|17.56|17.09|17.18|16.79|16.99|17.54|17.92||18.09|17.81|18.01|17.95|18.24|18.52|18.73|18.66|18.5|18.33|18.16|18.76|18.55|18.78|19.03|19.16|19.08|18.92|18.91|18.8|18.75|18.83|18.79|18.77|18.51|18.37|18.25|18.17|18.19|18.25|18.25|18.11|18.42|18.54|18.39|18.19|17.93|17.62|17.54|17.37|17.7|17.32|17.24|17.11|17.26|17.2|16.92|16.12|16.23|16.07|16.15|16.07|16.05|16.1
02379|21151|/equities/brady-corp|R2000VALUE||48|49.34|48.53|48.24|48.81|49.33|49.97|49.98|50.59|50.53|49.85|48.99|48.49|46.94|46.87|46.71|47.15|47.69|47.67|49.6|47.85|47.57|47.38|47.47|47.63|47.45|47.84|47.63|47.06|45.45|45.48|44.83|44.63|44.43|44.3|45.19|46.61|46.34|46.97||47.19|47.24|46.43|46.48|47.13|46.3|44.54|44.86|44.39||43.86|43.89|46.04|46|46|47.09|47.95|48.41|48.79|48.88|48.71|48.38|47.97|48.51||49.99|48.33|45.87|45.37|44.9|44.68|44.73|44.5|45.53|44.52|44.29|43.71|43.7|44.85|45.56|45.54|45.9|47.72|45.78|45.69|44.75|45.86|45.23|45.77|46.57|45.88|46.1|46.1|45.6|44.63||44.92|45.55|45.22|45.15|45.93|45.59|45.26|45.17|45.73|46.5|46.27|47.32|47.52|46.82|46.75|46.13|45.75|46.38|46.15|46.56|45.86|45.46|43.68|42.67|41.88|42.81|43.99|43.75|45.39|46.17|46.45|45.83|44.97|46.08|46.5|45.5|45.66|45.7||46.55|48.89|50.25|49.04|49.31|49.01|48.66|49.54|50.08|49.23|49.51|50.85|51.07|51.43|51.92|52.28|51.37|51.5|52.24|53.19|52.22|51.92|52.71|53.22||53.82|53.54|52.91|53.11|53.01|53.49|54.37|53.74|54.37|54.31|53.9|54.17|55.01|54.66|54.29||53.8|53.72|52.97|52.25|52.58|53.02|52.97|52.28|52.39|52.8|52.5|53.12|52.96|53.3|52.45|52.25|50.67|50.25|50.62|50.35||50.86|51.46|50.33|50.29|49.97|53.68|54.23|54.53|54.6|54.76|54.82|55.11|55.6|55.62|54.04|54.43|53.44|53.17|52.09|51.69|50.49|51.2|51.62|51.31|51.34|50.99|50.88|50.69|50.78|51.12|50.41|50.58|50.59|50.8|51.56|51.17|51.57|50.78|50.74|50.7|51.52|50.75|51.37|50.88|50.86|50.23|49.29|49.33|49.35|49.74|50.08|49.52|50.92|50.34
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||39.5|40.91|40.59|40.6|41.01|42.23|42.9|42.68|43.08|42.49|42.34|41.72|41.34|40.29|40.36|39.85|39.75|39.64|39.79|41.05|41.2|41.1|39.55|36.62|37.12|36.7|37.01|37.16|37.26|36.17|36.29|35.26|35.4|35.95|35.44|36.14|36.29|35.94|36.92||36.15|35.45|35.04|34.97|35.1|35.27|33.94|33.73|33.55||33.34|33.54|34.99|34.83|34.7|35.58|36.13|37.14|37.67|37.85|37.18|39.36|38.17|38.53||38.15|38.06|36.95|37.03|35.97|35.6|36.67|36.36|36.22|34.6|34.7|34.63|33.67|33.67|34.61|35.51|35.67|36.27|36.14|36.05|35.3|36.69|37.39|38.38|39.35|39.47|40.63|41.64|40.71|39.7||39.66|39.9|39.04|39.55|39.53|40.02|40.39|41.21|41.97|41.86|42.4|43.26|43.99|43.19|43.27|42.7|42.71|43.58|43.04|43.98|43.75|44.62|43.59|43.08|43.57|43.63|44.46|44.11|43.77|44.41|45.92|46.08|43.95|45.58|45.41|44.22|44.5|45.16||45.62|45.69|46.59|46.25|45.18|45.91|45.6|46.27|46.01|45.73|44.93|44.55|44.8|46.02|45.25|45.92|45.52|46.54|47.39|47.86|46.93|48.54|49.73|51.26||52.05|52.13|52.15|51.69|51.42|51.59|51.09|49.52|49.39|48.71|47.94|47.79|47.83|47.97|47.73||47.04|46.84|46.15|45.08|45.18|45.78|45.12|46.13|46.96|48.16|47.51|48.2|47.87|47.83|46.83|47.43|45.52|46.54|47.03|47.97||49.29|48.85|48.5|47.43|47.43|48.18|48.58|48.71|48.43|48.96|48.49|49.24|49.09|48.29|48.26|48.77|47.87|48.11|47.19|49.17|49.92|55.01|55.26|55.19|55.96|55.89|55.62|54.97|54.57|55.08|54.48|54.44|54.3|54.06|53.82|53.12|53.3|53.39|53.33|50.78|51.07|51.32|51.87|50.08|49.98|49.3|49.3|49.44|50.4|50|50.68|49.66|50.22|48.77
02381|17575|/equities/wsfs-financial-corp|R2000VALUE||49.08|50.15|49.57|49.34|49.67|50.62|51.12|50.9|51.42|51.02|50.61|49.63|49.22|48.18|48.17|48.36|47.49|47.4|47.56|47.85|47.72|47.17|45.83|44.22|42.82|42.13|42.65|42.77|41.82|40.15|39.52|37.96|38.68|39.56|39.54|40.55|40.47|40.66|41.01||40.93|40.09|40.23|40.79|40.93|40.46|39.91|39.94|40.42||40.03|39.19|40.72|40.53|40.28|40.83|42.04|42.6|43.54|42.94|42.68|43.01|42.37|42.78||43.06|42.28|41.12|40.51|40.87|39.65|39.33|39.74|40.11|38.03|38.42|38.28|37.77|38.21|39.44|39.84|40.1|41.57|40.17|40.08|40.07|41.05|40.6|41.23|42.39|41.94|43.04|43.45|42.95|41.85||41.78|41.85|41.09|41.69|41.62|42.19|43.12|44.09|44.85|45.83|46.62|47.95|50.17|48.77|49.54|48.2|48.06|49.96|49.93|50.13|50.86|51.5|50.66|50.95|51.1|50.92|50.64|48.91|48.6|50.25|51.62|51.49|49.19|50.83|51.58|49.76|51.06|51.67||52.25|52.25|53.36|53.31|52.18|52.57|52.71|53.43|53.45|52.7|52.74|52.18|51.84|53.26|52.38|51.78|51.05|52.67|53.48|52.33|51.72|52.97|54.26|55.19||56.06|54.89|55.45|54.81|55.44|55.26|55.47|52.87|53.07|52.64|50.12|50.74|51.08|51.43|51.11||50.46|50.29|49.65|48.46|47.5|47.83|47.67|48.71|48.84|49.78|49.46|49.68|50.15|50.86|49.9|50.49|48.58|49.72|50.57|50.86||53.68|54.68|54.11|53.94|54.07|54.34|55.06|55.16|54.85|55.66|54.91|54.67|54.84|54.6|53.4|54.34|53.79|53.61|51.81|51.58|51.24|53.46|52.95|55.67|55.47|55.59|53.96|53.79|54.65|54.41|54.11|54.67|53.96|54.6|54.6|53.46|53.48|52.76|52.22|51.31|52.05|50.96|50.36|47.12|46.31|44.56|43.14|43.21|44.46|43.75|44.35|43.58|44.23|43.45
02382|17546|/equities/washington-federa|R2000VALUE||33.19|33.82|33.53|33.68|34.14|34.72|35|35.24|35.57|35.33|35|34.64|34.89|34.53|34.35|34.39|34.01|34.26|34.04|34.63|34.13|33.56|33.65|33.01|33.09|32.25|32.45|32.28|32.33|31.79|31.69|30.6|29.9|30.27|30.33|30.4|30.4|30.25|30.66||30.55|30.02|30.26|30.39|30.79|30.49|29.79|30.32|30.37||29.85|29.95|30.79|30.77|30.62|31.34|31.83|32.52|33.2|32.75|32.48|33.03|32.41|32.45||32.53|32.13|31.85|31.58|31.42|31.03|30.93|31.53|31.77|30.63|30.75|31.08|30.69|30.7|30.87|31.15|31.37|32.05|30.84|30.52|30.43|31.42|30.83|30.94|31.79|31.89|32.72|32.89|32.44|31.91||31.53|31.8|30.96|31.26|31.35|31.3|31.65|31.99|32.49|32.92|32.82|33.36|34.37|33.87|34.24|33.62|33.39|34.53|34.38|34.35|34.75|35.22|34.67|34.22|34.74|34.16|34.11|33.47|33.34|34.79|35.35|35.5|34.41|35.58|35.94|34.21|35.53|35.74||35.89|35.45|36.4|36.18|35.06|35.52|35.44|35.69|35.96|35.12|35|34.91|35|34.98|35.02|34.97|34.76|35.1|35.53|35.52|34.8|35.38|36.52|37.39||37.5|36.8|36.22|36.1|36.36|36.01|35.75|34.5|34.29|33.64|33.38|33.25|33.56|33.61|33.25||32.96|32.78|32.67|32.1|32.18|32.48|33.06|32.85|32.67|33.07|32.89|33.37|33.59|33.73|32.83|33.11|32.06|32.49|32.85|32.99||35.29|35.56|35.15|34.59|35.33|34.99|35.27|35.65|35.64|35.93|35.83|35.32|35.95|36.23|35.64|36.39|35.81|36.09|35.36|35.45|34.98|35.83|36.07|36.33|36.22|36.21|35.62|35.69|36.02|35.23|34.73|34.75|34.83|35.12|35.21|34.78|35.1|34.97|34.85|34.31|34.72|34.3|34.61|33.42|32.89|32.39|31.98|32.46|32.93|32.67|32.97|32.43|33.17|32.64
02383|17110|/equities/sanmina-sci-corp|R2000VALUE||49.99|52.08|50.26|50.33|50.5|51.01|51.96|50.12|50.68|49.86|49.98|49.34|49.23|47.64|49.32|49.9|49.79|50|48.67|45.68|46.05|45.75|45.18|43.9|43.41|43.28|44.36|44.07|43.33|41.59|42.13|41.06|41.28|41.07|40.9|40.9|40.4|40.13|40.3||40.66|40.73|41.04|41.6|43.18|42.38|40.61|40.2|40.03||39.46|39.19|43.22|42.66|41.52|43.21|43.96|44.47|45.44|45.2|44.71|43.95|43.7|43.89||43.91|42.95|42.12|41.53|41.86|41.18|42.8|43.5|43.57|40.71|40.36|38.84|39.49|39.9|40.45|40.79|41.47|43.23|43.25|40.96|40.89|41.64|39.94|39.68|40.19|39.63|40.47|40.83|40.35|39.59||39.2|39.59|38.82|38.2|38.37|38.5|38.58|39.48|40.41|40.81|40.42|40.61|41.66|41.25|41.95|41.68|41.38|41.89|42.75|41.94|41.64|41.31|40|39.69|39.93|40.03|40.01|38.98|39.06|39.88|40.43|40.3|39.34|39.78|39.66|38.52|38.07|39.55||39.95|40.03|40.52|40.27|39.41|38.5|38.84|39.22|38.38|38.17|39.07|40.3|40.08|40.03|37.82|36.51|35.82|36.05|36.15|37.22|37.36|37.81|38.44|39.39||40.76|40.09|40.3|40.24|40.54|40.79|41.76|41.82|42.49|42.03|41.46|41.6|42.06|41.61|41.52||40.59|40.01|39.55|38.08|38.54|39.12|38.65|38.36|38.78|38.73|38.53|38.7|39.08|38.42|37.71|37.93|36.98|36.54|37.54|37.48||38.98|39.26|39.11|38.68|39.18|39.72|39.6|40.37|40.13|39.95|39.73|39.64|42.91|43.19|41.59|41.92|39.56|38.84|37.75|37.65|37.82|38.6|38.84|37.94|38.81|38.3|38.65|39.27|39.52|39.55|38.57|39.03|39.38|39.51|39.84|39.42|39.6|38.9|39.18|38.54|39.09|39.57|39.7|39.28|39.03|38.41|37.29|37.62|38.46|39.8|39.79|39.76|39.8|39.31
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||29.19|30.6|30.04|29.79|29.96|30.87|31.45|31.19|31.84|31.43|31.15|30.52|30.13|29.4|29.96|28.91|29.28|29.92|29.45|29.83|30.1|29.8|29.03|28.81|29.6|29.47|29.91|29.31|28.52|27.23|27.01|26.45|27.16|26.8|26.79|26.91|27.93|26.94|29.52||28.39|27.9|28.81|29.56|30.43|30.73|30.01|29.16|30.88||31.5|32.25|33.88|34.12|33.52|35.12|35.74|35.7|36.88|36.43|36.99|38.21|37.32|38.54||38.85|38.27|37.56|35.14|37.75|37.96|38.08|37.44|40.54|39.31|39.99|38.22|37.65|38.74|38.02|39.3|39.64|38.12|36.78|36.29|35.23|35.06|34.48|34.75|36.62|35.42|36.09|37|36.81|35.54||36.22|36.48|35.94|36.03|35.46|35.43|34.75|35.12|36.26|36.58|35.69|37.06|37.62|36.48|35.79|36.51|36.78|38.09|37.9|38.65|37.69|37.19|36.29|35.6|35.76|36.24|35.56|33.77|34.14|35.83|37.6|37.98|36.42|36.45|35.57|34.39|33.54|34.15||35.44|34.68|36.26|37.41|36.88|37.29|37.83|39.27|37.7|38.11|38.62|39.54|39.61|39.28|38.58|37.92|36.41|37.75|38.91|39.33|38.19|38.96|39.89|41.08||43.51|44.48|45.36|45.73|46.25|46.83|47.66|48.46|51.05|47.74|46.07|45.3|43.85|43.07|41.43||41.15|40.98|40.34|39.87|40.27|40.57|41.49|39.91|39.43|39.69|39.54|40.7|40.69|39.39|38.51|41.95|41.56|43.67|44.06|45.09||46.34|46.61|46.82|47.17|47.05|47.33|48.52|47.81|44.79|43.6|43.48|44.61|44.99|46|47.05|43.41|42.54|42.71|41.84|41.18|41.01|42.08|43.48|43.78|43.71|42.5|42.06|42|41.3|42.01|41.15|41.44|40.65|41.18|41.83|40.48|41.28|40.63|41.11|40.31|41.09|40.97|41.81|41.61|41.88|40.87|40.35|40.78|41.56|41.22|42.34|41.25|41.47|41.44
02386|16690|/equities/myriad-genetics|R2000VALUE||23.53|24.89|23.83|23.71|23.69|24.86|25.24|25.53|26.91|27.88|27.61|26.7|27.47|26.2|27.12|27.46|27.4|25.93|26.55|25.99|26.38|26.46|25.74|24.61|24.22|24.36|25.56|25.31|22.75|21.52|21.98|20.72|20.855|19.5|19.4|19.66|19.6|19.01|18.84||18.63|18.17|18.44|18.41|18.89|18.95|18.9|17.58|17.13||16.55|16.45|16.83|16.57|16.53|17.1|17.46|18.38|18.71|18.72|19.29|20.26|19.06|19.24||23.12|21.15|21.26|21.35|21.7|21.97|21.54|21.2|22.65|22.01|22.37|20.88|19.85|19.86|19.68|21.49|21.62|21.85|21.16|21.19|20.5|21.35|21.21|21.14|21.84|21.97|21.89|22.96|23.03|23.2||23.98|24.44|23.83|23.74|23.54|23.84|23.57|24.1|25.88|25.88|25.2|25.52|26.09|25.65|25.34|25.32|25.03|25.99|25.33|26.03|25.24|24.79|24.04|24.45|26.12|27.26|27.05|24.2|22.73|22.67|23.48|23.56|23.5|24.38|24.69|25.47|23.8|25.66||25.69|25.74|26.87|27.15|26.24|26.13|26.19|26.91|26.04|25.7|25.15|24.57|25.64|25.96|26.29|25.08|24.55|25.51|26.03|26.86|26.53|26.77|26.68|26.38||27.79|26.48|26.13|26.55|25.73|24.93|25.73|25.39|26.71|28.01|27.6|27.64|27.56|27.34|27.34||27.29|27.03|26.63|25.72|24.87|24.13|27|25.76|25.52|24.77|25.13|26.23|26.05|25.02|24.38|25.53|24.9|25.86|27.05|26.61||27.47|27.72|27.51|28.06|28.33|28.57|29.88|29.59|30.24|31.51|31.37|31.62|31.81|30.73|30.44|29.28|30.8|31.19|30.77|31.99|30.64|30.65|32.48|32.46|32.5|32.63|32.62|32.13|31.74|32.26|31.71|31.64|31.24|30.88|31.66|30.76|31.53|30.91|31.89|32.29|32.22|31.64|32.53|33.31|34.76|34.47|33.99|33.26|33.72|32.62|32.72|31.83|32.7|33.23
02387|13985|/equities/mantech-international|R2000VALUE||95.89|95.94|95.85|95.81|95.82|95.75|95.88|95.85|95.85|95.77|95.77|95.74|95.73|95.68|95.71|95.79|95.81|95.84|95.82|95.85|95.82|95.81|95.79|95.76|95.77|95.74|95.84|95.85|95.88|95.74|95.59|95.57|95.56|95.56|95.68|95.38|95.42|95.4|95.66||95.4|95.45|95.32|95.46|95.49|95.58|95.36|95.27|94.73||94.79|94.69|94.67|94.39|94.8|94.58|94.75|95.11|95.16|95.1|95.68|95.51|95.15|95.65||95.4|95.03|95.11|94.83|95.01|94.6|94.25|94.43|94.25|94.29|81.97|81.78|81.98|82.4|81.13|82.7|83.02|80.59|79.21|81.21|80.34|81.47|82.23|83.28|84.35|84.56|84.6|84.71|82.86|83.34||83.85|84.67|84.46|85.37|86.66|85.47|86.49|86.2|85.24|86.2|86.19|86.93|84.76|87.43|87.14|86.24|86.81|86.83|86.8|84.66|88.34|85.26|85.86|86.63|88.52|85.93|84.71|85.89|87.2|85.76|84.91|84.13|84.24|83.37|79.38|79.39|77.01|78.57||79.93|81|81.05|79.27|78.78|81.97|80.35|80.75|79.1|78.83|80.73|73.86|72.82|70.61|72.24|71.15|72.42|76.12|74.92|74.22|73.13|74.33|74.82|74.36||73.52|73.2|72.33|74|74.35|74.21|72.87|73.27|74.81|74.87|72.93|73.12|73.64|73.46|73.13||71.52|70.12|70.48|69.15|71.58|70.16|70.34|70.61|71.88|69.34|68.81|70.33|70.12|71.54|70|69.22|67.09|67.95|70.48|70.07||73.13|74|73.72|71.97|72.62|75.09|76.09|77.17|77.22|77.17|77.92|80.85|81.88|81.57|82.57|78.87|87.5|87.78|86.22|83.7|83.25|85.69|85.01|83.24|82.74|82.83|81.8|81.63|81.76|80.93|79.4|80.26|78.8|79.1|78.85|77.82|77.34|78.57|77.42|75.92|77.4|76.36|76.7|75.22|74.62|74.21|72.87|75.35|77.04|77.07|78.51|77.59|80.26|76.93
02388|20456|/equities/minerals-technologies-inc|R2000VALUE||61.96|64.52|63.07|63.28|63.25|64.96|65.96|65.23|66.46|65.61|65.37|63.89|63.46|62.66|63.88|63.67|64.04|63.53|63.64|66.24|66.81|67.16|66.36|64.67|64.7|63.87|63.73|63.59|63.31|61.01|61.45|60.13|60|60.58|60.69|60.96|61.06|60.47|60.99||61.68|61.34|61.29|61.47|62.01|61.02|58.75|58.69|58.87||57.93|58.63|61.47|61.65|61.76|64.91|66.49|66.85|69.04|68.81|67.61|68.9|66.75|66.26||67.41|66.17|64.67|64.55|64.34|64.26|64.61|65.39|67.28|64.86|64.88|65.19|64.66|63.57|65.53|66.11|66.22|68.18|65.86|63.99|63.61|63.38|61.78|61.09|62.97|62.7|64.29|65.22|64.49|62.75||63.05|63.32|61.52|61.61|61.74|62.21|62.88|63.03|65.61|66.15|66.15|67.2|67.45|64.87|66.16|65.51|65.2|66.34|66.42|66.32|66.74|66.94|65.46|65.47|64.36|64.55|65.89|62.55|62.85|66.82|69.75|69.36|67.17|69.99|70.06|67.92|71.31|70.49||69.92|69.97|71.13|71.71|68.78|69.46|69.78|71.29|70.77|68.56|66|69.66|70.15|70.57|69.97|69.78|68.7|69.82|70.3|70.98|70.66|71.18|72.33|72.46||73.79|73.33|72.52|73.74|73.3|73.97|74.03|73.69|74.09|73.13|73.15|72.8|73.2|73.11|73.01||71.75|72.09|71.85|69.95|72.44|72.4|72.05|70.71|70.89|70.8|69.48|69.54|68.8|68.87|66.83|67.14|65.11|65.67|67.71|68.21||71.44|72.94|72.59|72.34|72.79|73.84|75.9|77.27|78.05|77.16|76.1|76.17|75.97|76.06|73.5|75.43|74.34|72.76|70.94|71.29|70.74|72.46|71.99|70.77|70.96|70.72|69.97|70.59|71.82|72.06|70.6|71.15|71.15|71.32|71.89|70.87|72.34|71.82|72.46|69.84|71.62|70.83|71.54|69.95|70.44|69.17|68.06|68.73|69.8|72.06|73.55|72.73|74.24|75.05
02389|20300|/equities/national-health-investors-inc|R2000VALUE||66.27|67.1|66.53|65.9|66.7|66.43|65.3|65.48|65.55|65.73|66.16|64.83|64.73|64.72|63.91|63.05|63.75|64.05|64.89|65.82|64.84|63.99|63.39|62.95|63.06|62.13|61.54|61.03|61.22|60.55|60.86|60.01|59.95|60.93|60.1|60.48|60.15|60.62|60.54||61.59|60.61|61.1|61.67|61.61|61.65|60.95|59.46|58.8||60.76|59.94|59.99|56.48|57.39|61.06|61.78|60.72|61.09|59.28|59.2|58.94|59.43|59.15||58.92|58.4|59.11|58.15|56.13|55.78|55.89|56.45|57.23|55.45|54.55|54.09|52.62|52|53.73|53.82|54.48|53.81|52.81|50.94|51.53|52.56|51.51|53.41|54.16|54.79|55.38|55.62|54.92|54.59||55.81|55.43|56.1|56.09|55.9|55.84|56.33|55.81|58.18|60.15|59.01|59.46|60.79|59.38|58.56|58.01|57.34|57.57|57.91|57.84|58.6|57.1|56.82|57.24|57.44|57.05|56.37|56.65|55.69|55.84|55.6|54.76|53.26|53.31|53.41|52.75|52.73|53.4||54.5|54.97|55.38|53.97|53.33|54.44|53.37|54.5|53.26|53.61|53.41|54.4|56.43|56.73|57.83|57.62|57.16|57.28|58.77|58.64|58.75|58.52|59.99|60.5||60.59|59.77|58.85|60.27|61.45|61|59.27|59.16|58.93|58.28|57.47|57.28|57.72|57.42|56.95||56|56.07|56.53|55.28|57.09|55.71|54.84|53.92|55.07|55.08|55.57|56.26|55.35|55.86|53.46|53.24|50.96|52.24|52.29|52.77||55.5|55.17|55.85|55.94|56.69|56.98|56.79|57.44|56.46|57.33|58.18|56.23|54.4|55.46|53.32|54.33|54|54.5|53.78|56.23|57.1|56.4|55.92|56.14|57.09|57.31|56.91|56.89|56.5|55.87|55.19|53.99|52.87|52.51|52.67|52.91|52.59|54.02|54.02|53.5|53.99|55.01|55.34|56.01|57.14|56.99|56.61|56.84|56.87|57.48|57.4|58.03|58.84|58.4
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||34.01|34.2|34.03|33.9|34.07|34.35|34.51|34.54|34.45|34.44|34.28|34.29|34.36|34.26|34.26|34.51|34.57|34.56|34.41|34.56|34.28|34.4|34.25|34.2|34.17|33.95|33.8|33.92|34|33.94|33.95|33.79|33.84|33.95|33.87|33.77|34.06|34.36|34.16||34.16|34.14|33.86|33.84|33.97|33.99|34.07|34.4|34.39||34.2|33.76|33.79|33.64|33.53|34.06|34.2|34.66|34.62|34.65|34.69|34.72|34.6|34.85||34.6|34.5|34.58|34.4|34.44|34.28|34.07|34.1|33.68|33.38|33.4|33.58|33.39|33.9|33.59|34.31|34.18|34.44|34.1|34.16|34.19|34.42|34.16|34.27|34.3|34.44|34.5|34.56|34.5|34.49||34.56|34.55|34.63|34.4|34.47|34.46|34.4|34.46|34.76|34.85|34.55|34.41|34.45|34.13|34.14|34.01|33.91|33.94|33.97|34.01|34.4|34.58|34.32|34.59|34.86|35.14|35.05|34.76|34.83|34.6|34.55|34.28|34|33.93|33.11|32.84|23.48|23.77||23.35|23.74|24.05|24.1|24.51|24.35|24.41|25.06|24.76|24.73|24.95|25.1|25.23|25.31|25.02|24.62|24.37|24.35|24.39|24.46|24.38|24.82|25.29|25.79||26.03|25.52|25.45|25.62|25.9|26.04|25.67|25.85|26.33|26.29|26.12|26.12|25.89|25.63|25.86||25.8|25.75|25.33|25.38|25.26|25.19|25.15|24.42|24.79|24.63|24.63|25|24.59|24.54|23.9|23.58|23.51|23.5|23.83|24.28||24.65|24.58|24.38|24.23|24.09|24.69|24.52|24.54|24.15|23.77|23.26|22.99|22.85|22.68|22.32|23.07|22.67|23.58|22.76|22.38|22.42|22.5|22.81|22.94|22.93|22.68|22.41|21.81|22.05|22.62|22.45|22.66|22.38|22.55|22.64|22.4|22.27|22.23|21.25|21.26|21.92|21.52|21.76|21.75|22.27|22.45|22.46|22.71|22.75|22.96|23.09|23.22|23.65|23.6
02391|20761|/equities/john-wiley---sons-a|R2000VALUE||49.86|51.89|51.14|51.1|52.29|52.95|52.97|52.83|53.11|53.63|53.48|53.12|53.25|52.06|51.96|51.85|52.15|52.32|51.47|53.56|52.22|52.19|51.39|49.79|48.62|48.13|47.93|47.56|47.25|46.03|45.97|45.64|46.15|46.14|46.62|47.03|46.72|46.2|46.37||48.07|47.76|48.12|48.1|48.67|47.62|46.29|45.99|46.26||46.75|46.15|49.66|48.11|49.37|51.48|52.63|52.59|53.78|53.51|53.82|54.38|53.15|52.96||53.86|52.38|51.5|50.98|51.23|50.8|50.67|50.87|51.68|50.65|50.83|50.3|50.13|50.23|50.08|49.79|50.46|51.19|49.84|50.15|50.89|51.57|50.43|50.4|51.62|52.38|54.44|54.91|54.56|53.5||53.62|53.95|53.25|52.71|52.46|51.85|51.87|52.16|52.28|54.88|53.03|53.05|54.5|54.04|54.52|53.6|52.97|54.61|54.9|55.24|54.03|53.39|52.3|52.14|51.37|50.25|49.82|49.24|49.57|49.76|50.54|50.46|49.34|50.31|50.92|49.58|49.88|50.7||50.27|50.46|51.99|52.1|51.14|50.58|51.07|52.15|51.22|50.16|50.77|51.13|52|52.27|50.75|49.21|49.3|50.19|51.89|53.24|52.35|53|54.62|55.22||56.85|56.56|55.03|56.01|56.26|56.22|56.48|56.64|57.62|57.36|57.27|56.84|56.92|56.37|55.99||55.43|54.71|53.92|52.59|54.05|52.55|54.5|55.03|54.83|55.66|55.62|56.97|55.54|55.5|54.53|54.26|52.31|51.98|52.3|52.44||54.98|55.62|55.48|54.01|54.21|54.27|54.17|54.21|54.86|54.4|54.28|53.45|53.19|54.41|53.92|53.65|52.81|54.51|54.17|54.66|53.1|53.49|53.82|54.51|54.68|53.02|52.89|53.04|52.71|53.16|52.2|52.46|52.53|52.52|53.11|51.95|52.66|52.47|52.31|52.21|53.29|53.79|55.4|55.37|55.37|55.02|54.3|54.88|56.11|56.61|57.34|56.79|56.7|56.42
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||99.87|99.9|99.92|99.81|99.9|100|100.17|100.05|100|99.77|100.09|100.19|100.64|100.45|100|99.65|99.75|96.78|87.37|84.99|75.71|73.19|71.25|69.42|69.59|69.63|68.4|68.4|67.4|62.8|61.31|60.12|60.1|60.42|60.49|61.67|60.92|59.05|61.59||61.42|61.71|62.76|64.71|65.35|63.97|63.5|62.42|63.4||62.65|62.81|65.55|64.31|63.99|65.46|67.49|70.1|72.13|71.69|70.18|70.9|69.16|69.71||69.72|68.5|66.94|65.8|66.96|65.02|66.99|69.1|72.71|69.53|70.07|68.56|68.86|69.38|69.66|71.03|71.84|72.59|70.23|69.08|68.94|69.78|67.61|67.78|69.17|68.42|69.61|69.66|71.04|68.9||68.45|68.32|66.88|65.81|66.04|67.3|70.18|73.41|81.72|82.21|86.37|88.38|88.85|88.94|88.79|88.36|86.6|86.8|85.96|88.19|84.97|83.98|84.21|80.94|81.08|82.3|82.31|80.67|79.48|82.36|80.66|80.84|80.39|78.36|77.12|75.35|75.35|74.48||78.47|77.1|79.07|78.43|76.81|76.43|78.26|80.39|78.55|78.33|76.77|79.88|80.81|82.09|80.33|75.82|76.08|77.17|78.18|79.28|78.31|77.42|78.67|81.39||82.21|86.56|85.95|87.29|86.04|88.25|89.03|91.6|95.78|94.81|94.12|93.25|93.76|93.02|92.7||91.95|91.42|89.14|87.98|87.3|89.06|87.86|87.41|86.11|87.2|86.69|87.23|87.71|87.15|86.94|86.36|85.5|87.61|90.66|92.31||94.18|94.91|92.56|89.66|89.72|88.59|87.99|87.72|85.63|85.38|83.76|84.21|86.38|85.96|89.5|88.31|83.97|83.53|81.12|81.29|79.87|81.88|82.27|81.01|80.34|78.28|77.54|79.11|78.7|79.44|79.19|78.22|80.25|81.65|83.2|84.13|85.57|84.19|83.49|81.68|85.2|83.55|82.37|78.5|77.56|74|72.59|74.28|75.63|78.42|76.91|75.34|73.21|74.02
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||25.62|27.5|27|27.29|27.29|28.11|28.5|28.43|29.39|30.5|30.5|29.89|30.5|29.72|30.55|31.65|32.74|30.72|30.26|34.23|34.64|35.8|35.52|34.39|33.21|31.25|31.62|31.64|31.88|30.16|30.53|29.27|31.5|31.31|32.16|33.69|33.45|32.84|33.26||31.83|31.04|30.53|31.25|32.65|32.76|32.34|30.17|29.15||28.55|27.42|28.4|27.68|28.33|29.91|31.5|31.95|32.38|30.8|32.24|32.77|32.17|32.96||35.22|32.19|33.74|33.33|36.67|35.33|31.69|28.34|29.67|28.62|28.74|29.08|27.97|30.4|30.67|31.47|32.28|33.85|33.37|33.78|32.38|36.61|36.47|37.02|38.28|37.26|39.08|40.95|41.18|40.59||41.4|42.35|41.89|41.83|41.63|42.28|43.25|42.08|43.21|43.63|41.06|41.78|43.96|42.95|44.2|43.18|42.5|42.52|41.5|42.76|39.68|39.14|38.21|37.03|36.48|39.54|42.2|41.28|41.17|41.59|41.99|43.56|41.53|41.38|39.64|42.34|42.47|42.23||41.82|42.46|44.23|44.83|44.63|45.74|43.44|46.68|44.84|45.67|45.3|44.6|45.16|47.04|46.8|45.3|44.24|45.12|46.42|46.2|46.97|46.52|45.59|47.23||52.22|49.48|48.54|50.89|50.2|48.78|48.35|46.26|47.17|47.97|43.47|45.14|45.64|44.94|45.64||45.52|44.69|45.82|44.36|45.04|42.53|42.29|40.84|40.45|40.05|39.99|41.31|42.2|41.99|41.89|42.72|43.63|44.12|42.1|44.21||43.17|42.6|39.87|40.07|39.41|40.9|40.85|37.91|36.94|35.44|35.1|35.09|34.52|33.11|52.61|52.59|50.98|49.93|47.67|48.79|48.23|50.38|50.86|49.85|50.59|49.77|51.02|50.41|50.69|51.45|51.36|51.08|51.58|52.46|53.31|52.59|53.01|53.48|55.01|50.07|51.7|53.15|53.44|52.39|53.84|53.85|54.39|56.36|57.14|57.47|57.15|57.24|57.38|57.09
02394|16322|/equities/international-ban|R2000VALUE||42.33|43.38|42.86|43.27|43.92|45.17|45.78|45.78|45.98|45.39|45.63|45.07|44.7|44.01|43.73|44.24|43.19|43.83|43.34|43.97|43.86|43.23|43.34|42.92|42.53|41.73|41.59|41.53|41.23|40.06|40.18|39.33|39.44|39.81|40.09|40.5|40.54|40.43|40.84||40.74|40.08|39.98|40.99|41.28|41.03|40.18|40.33|40.43||39.9|39|40.08|39.53|38.99|38.55|40.28|42.16|42.78|42.46|41.95|42.77|41.76|41.93||41.83|41.26|40.79|40.26|40.44|39.95|39.64|40.3|41.19|39.68|39.72|39.67|39.76|40.42|40.81|40.38|41.27|42.37|41.09|40.5|39.79|41.05|40.26|40.15|41.7|40.62|41.63|43.01|42.48|41.28||40.39|41.08|40.47|40.61|40.19|40.3|40.64|40.97|41.85|41.85|42.21|42.71|44.25|43.79|43.78|42.53|42.5|43.41|42.79|42.87|42.83|43.53|42.71|42.95|42.77|42.18|41.5|40.84|40.37|41.17|42.53|43.2|40.75|43.01|42.93|40.51|41.48|41.83||42.45|42.07|43.3|43.27|42.02|42.99|42.98|42.89|43.71|42.79|42.67|41.62|41.74|42.51|42.03|41.6|42.28|43.52|44.1|43.54|42.05|42.89|44.15|45.12||45.78|45.15|44.67|44.94|44.99|45.14|45.35|43.7|43.44|42.81|42.39|42.38|42.56|42.29|41.94||41.3|41.31|40.96|39.97|40.39|41.87|42.02|42.21|42.01|42.66|42.45|43.08|43.45|43.18|41.71|42.69|41.59|42.01|42.12|42.86||44.8|45.19|44.87|43.98|44.11|44.16|44.54|44.8|45.17|45.75|45.6|45.6|45.65|45.51|44.87|45.02|43.4|43.64|42.4|42.27|41.28|43.1|43.23|42.94|42.19|42.59|41.48|41.47|41.73|41.86|40.71|41.08|40.74|42.68|43.61|43.09|43.87|43.56|43.04|41.64|41.96|41.27|42.1|40.84|40.6|39.72|39.48|39.62|40.08|40|40.48|39.84|40.87|40.49
02395|16127|/equities/first-merchants-corp|R2000VALUE||40.64|41.31|40.76|41.24|41.54|42.4|43.22|43.22|43.95|43.59|42.99|42.3|41.75|41.19|40.74|40.74|40.61|40.95|40.7|41.57|41.53|40.54|39.22|38.5|37.805|37.23|37.21|37.03|36.66|35.41|35.34|34.55|34.88|35.99|36.15|36.33|36.08|35.87|35.97||36.28|35.62|35.77|36.18|36.41|36.59|35.83|36.62|36.71||36.41|36.22|37.38|37.32|37.2|37.55|38.83|39.82|40.49|40.6|40.29|40.95|40.6|41.16||40.85|40.59|40.09|39.86|39.55|38.9|38.44|39.2|39.82|38.82|39.36|39.27|38.94|39.23|39.65|39.25|39.61|40.4|39.57|39.29|39.19|40.08|40.48|41.9|42|42.32|43.4|43.35|42.01|40.06||39.85|40.05|39.55|39.15|39.14|39.4|40.61|41.03|40.98|40.85|41.6|41.82|43.15|42.45|42.88|41.98|41.9|43.02|42.8|43.22|43.42|44.26|43.46|43.48|43.36|42.75|42.16|41.62|41.66|43.11|43.63|43.92|42.52|43.74|43.79|42.44|43.01|42.94||43.39|43.03|43.82|43.76|43.04|43.5|43.37|43.66|44.4|43.13|43.26|42.72|42.65|42.67|42.43|42.82|41.52|44.21|45.16|44.62|43.92|43.31|44.41|45.33||45.78|45.71|45.05|45.43|45.6|45.57|45.43|43.24|43.32|42.57|41.89|41.49|41.83|41.91|41.74||41.19|40.97|40.8|39.89|39.71|41.28|41.43|41.13|40.88|40.58|40.25|40.82|41.02|41.76|40.18|40.67|39.53|39.89|40.54|40.59||42.72|43.08|42.68|41.6|41.8|41.95|42.51|42.89|42.77|42.88|42.67|42.52|42.95|42.58|41.86|43.5|42.21|43.07|41.58|41.23|41.14|43.32|43.35|43.07|42.76|43.24|42.4|42.44|42.9|42.5|42.09|42.34|42.52|43.18|43.19|42.59|42.67|42.66|42.73|41.84|42.29|41.62|42.16|40.46|40.29|39.05|38.4|38.04|38.99|39.03|39.26|38.74|39.52|38.64
02396|15309|/equities/arkansas-best-corp|R2000VALUE||87.32|91.32|88.53|88.74|87.66|90|91.02|89|91.98|91.3|91.08|90.77|89.47|85.94|88.45|88.28|86.55|85.63|86.03|87.86|88.6|87.68|81.73|79.73|80.34|81.13|82.3|81.25|79.75|74.31|73.3|71.12|71.74|75.85|74.7|76.23|76.77|73.75|71.74||70.8|70.37|69.69|70.11|72.2|71.48|67.49|67.38|70.54||68.31|69.95|74.78|74.82|71.93|74.16|78.61|79.11|82.53|85.1|82.31|81.02|76.78|75.63||75.78|73.03|69.93|68|69.39|68.75|66.78|68.44|77.84|72.4|75.14|74.3|75.28|77.8|77.42|79.75|79.39|81.29|76.51|75.59|72.16|76.43|70.91|71.97|75.29|73.51|73.97|74.01|73.44|69.32||69.16|70.46|68.5|68.38|68.19|70.88|70.81|73.22|76.89|75|80.5|85.01|89.76|86.88|86.11|88.54|88.11|92.77|90.99|93.29|91.68|89.69|84|81.93|84.01|85.86|85.95|82.42|80.09|87.57|94.56|95.21|90.81|92.68|89.75|87.74|84.66|86.24||88.34|86.94|90.17|90.45|86.8|84.99|88.18|90.7|87.47|85.37|89.62|92.84|93.52|93.63|88.44|85.8|83.88|86.61|87.91|91.43|84.91|88.59|90.29|92.28||90.76|91.63|94.67|95.04|98.88|100.58|103.21|103.35|115.46|112.67|119.85|116.95|121.82|120.33|121.78||111.64|107.97|106.54|101.57|105.87|104.37|107.24|104.24|106.09|107.87|106.71|105.44|106.08|102.78|103.74|103.78|99.84|103.08|107.01|105.69||109.85|110.15|109.5|110.04|108.74|113.51|113.95|110.51|111.3|110.49|106.81|111.8|112.04|110.01|113.84|110.46|105.74|96.8|89.85|92.68|86.97|89.37|89.83|88.41|87.97|85.34|85.05|85.69|85.46|83.45|82.13|86.68|88.7|87.59|88.62|89.29|87.55|84.54|84.94|81.77|76.78|77.69|79.21|76.46|76.13|75.1|77.22|73.89|73.87|73.24|71.61|67.92|69.12|67.62
02397|17114|/equities/sandy-spring-banc|R2000VALUE||39.47|40.21|39.96|39.96|40.27|41.43|42.3|42.27|42.48|41.95|41.56|40.93|40.15|39.8|40.51|40.5|40.41|40.57|40.43|41.25|41.3|40.37|40.78|40.61|40.31|39.49|39.63|39.82|39.46|38.57|38.3|37.18|37.89|38.69|38.78|38.81|39.13|39.2|39.59||39.72|39.07|39.18|39.54|39.93|40.17|39.38|40.18|40.08||39.04|38.59|39.38|39.11|38.8|39.6|40.36|41.39|42.28|41.91|41.88|42.6|41.93|42.35||42.31|41.84|41.25|40.71|40.62|39.33|39.04|39.49|39.76|38.38|38.24|38.45|38.22|38.33|39.18|39.11|39.35|40.5|39.59|39.48|39.27|40.38|39.99|40.59|41.48|42.03|43.89|44.78|44.61|43.14||43.03|43.53|42.7|43.06|42.61|43.05|43.09|43.84|44.33|45.18|44.92|44.98|45.85|45.01|45.61|44.79|44.13|45.62|44.84|45.15|45.63|46.19|45.39|45.63|44.96|45.05|44.63|43.76|44.1|45.54|46.97|46.99|45.15|47.09|47.61|45.68|46.45|47.23||46.84|46.56|48.33|48.16|47.04|47.57|47.43|47.86|48.55|47.4|47.49|47.13|47.39|47.72|47.31|46.83|46.8|47.67|48.04|48.22|47.3|47.12|49.37|50.88||51.62|51.29|50.57|50.94|50.6|51|50.79|49.04|49.63|48.84|48.08|48.07|48.09|48.07|48.11||47.57|47.55|47.14|45.61|46.92|48.27|48.45|48.77|48.49|48.56|48|48.34|48.78|49.66|48.28|49.33|47.11|46.93|47.48|47.81||50.09|50.67|50.31|49.95|50.17|50.09|50.66|50.31|50.23|50.44|50.49|50.38|50.89|50.62|49.22|49.67|48.21|49.19|47.46|47.14|46.46|48.16|48.94|48.63|47.99|48.4|47.4|47.48|47.32|47.34|46.93|47.23|47.17|47.6|47.63|47.14|47.55|47.18|46.69|45.82|46.1|45.11|45.51|43.3|42.99|41.88|41.9|41.91|43.83|42.6|42.63|41.67|43.11|41.61
02398|8154|/equities/washington-post-co.|R2000VALUE||575.5|584.47|577.75|575.81|579.42|591.85|595.93|596.1|605.66|612.39|605.56|593.26|589.74|584.1|582.59|578.3|586.16|603.03|601.51|598.9|594.49|597.75|591.04|580.32|577.32|577.42|580.68|584.61|582.43|566.68|570.47|562.95|562|562.05|558.61|564.18|568.26|560.23|569.64||581.04|566.84|561.19|558.4|570.46|563.69|551.3|545.65|544.11||537.57|543.29|564.41|570.06|568.63|585.01|593.38|601.23|606.05|605.44|608|615.16|610.12|613.02||611.54|596.84|590.19|590.44|592.26|600.35|605.21|607.95|617.47|597.14|609.49|598.75|598.46|607.32|599.09|590.82|605|607.75|584|591.57|592.37|606.28|599.85|594.08|614.53|617.62|627|633.14|624.86|617.42||613.49|611.41|606.31|606.62|609.87|601.24|605.67|602.45|606.15|619.74|611.47|611.45|609.4|608.47|611.97|605.78|590.86|600.26|600.78|604.89|597.4|597.9|589.04|584.16|582.43|579.69|582.16|574.07|560.39|574.41|584.32|593.01|588.87|601.13|597.91|588.3|576.57|588.1||599.2|595.1|608.45|605.84|590.95|596.68|588.05|607.81|592.69|576.78|577.82|575.83|580.59|591.3|595.12|574.34|570.68|582|593.53|603.92|594.65|596.59|609.96|614.37||632.74|623.07|619.55|627.06|628.86|631.14|640.39|648.51|652.02|659.2|629.83|591|587.52|589.23|586.57||585.52|582.93|582.16|560.36|569.57|571.77|578.02|578.95|580.45|586.06|585.28|595.86|588.94|598.92|575.16|579.27|559.65|566.52|576.53|594.05||603.17|600.05|593.45|595.79|596.5|602|598.42|591.56|594|591.41|595.32|591.99|594.84|607.52|591.56|605.82|580.05|607.78|585.85|583.83|583.24|607|592.06|577.72|574.4|575.77|572.66|568.51|572.65|581.51|582.92|592.53|595.95|602.69|609.25|602.54|607.06|600.01|597.47|589.16|595.82|598.12|603.94|597.29|592.06|582.12|582.73|583.53|585.29|580.7|583|586.49|593.65|591.62
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||27.38|28.24|27.69|27.75|27.83|28.4|29.28|29.22|29.67|29.68|29.68|29.13|29.07|28.18|28.3|28.29|27.82|28.41|28.18|28.77|28.85|28.38|28.11|27.6|28.15|28.2|27.98|28.19|27.72|26.76|26.36|25.87|26.42|26.6|26.45|26.77|27.33|27.42|27.79||27.35|26.66|26.75|27.3|27.32|26.97|26.7|26.95|26.98||26.29|25.91|27.44|27.81|27.71|28.12|28.92|29.55|29.93|29.7|29.62|30.75|29.93|30.01||29.82|29.87|29.48|29.56|29.65|29.4|30.08|30.14|30.32|29.43|29.33|28.71|29|29.27|29.76|30.26|30.49|31|30.61|30.22|25.49|26.45|25.23|25.25|25.69|26.4|28.97|28.93|28.74|27.95||27.97|28.23|28|28.14|27.92|28.11|28.31|28.48|29.16|29.41|29.4|30.12|30.87|30.13|30.16|29.81|29.3|30.37|30.08|30.42|30.5|30.98|30.33|30.77|30.62|30.17|30.14|29.6|28.92|29.85|31.09|31.42|29.92|30.92|31.08|30.18|31.07|31.2||31.79|31.56|32.58|33.24|32.48|33.1|33.18|33.18|33.74|33.17|32.95|32.51|32.65|32.96|33.03|32.29|33.93|35.11|35.7|35.84|34.84|35.18|36.3|37.2||38.06|37.8|37.36|37.31|37.37|37.3|37.21|35.84|36.14|35.75|35.14|35.23|35.32|35.12|34.98||34.65|34.38|34.64|34.03|34.77|35.4|35.06|35.11|33.72|34.31|34.34|34.38|34.61|35.23|34.39|35.16|33.87|34.03|34.64|34.84||37.1|37.27|36.77|36.42|36.65|37.07|37.51|36.9|37.08|37.64|38.13|37.96|38.06|38.07|37.46|37.79|36.59|36.7|35.44|34.83|33.78|34.45|35.04|34.68|34.38|34.52|34.04|33.67|33.62|33.88|33.27|33.38|33.47|33.64|33.67|33.17|33.45|33.39|33.2|32.67|33.35|33.02|33.53|32.73|32.9|32.13|31.63|31.83|32.08|31.69|31.89|31.45|32.39|32.33
02400|41181|/equities/constellium-nv|R2000VALUE||14.04|14.5|14.18|14.14|13.74|14.11|14.95|14.46|14.91|14.85|14.66|14.47|14.48|13.6|14.28|14.32|13.85|14.73|14.52|14.54|14.63|14.44|14.45|14.17|14.44|14.44|14.26|13.96|13.65|13.15|13.17|12.99|12.99|12.95|12.55|12.92|13.19|13.01|12.75||13.27|13.21|13.42|13.93|13.71|13.6|11.95|12.89|13.4||13.66|13.6|14.25|14.34|14.86|15.43|16.3|17.08|17.54|17.46|16.84|17.34|16.66|16.89||16.7|16.55|16.21|15.78|16.18|15.76|15.8|16.02|16.81|15.73|15.65|15.54|15.58|15.64|15.59|16.23|15.73|16.86|16.7|16.41|16.69|16.67|16.57|15.65|16.15|16.73|16.98|17.59|17.79|17.32||17.24|17.35|16.71|16.74|17.14|17.12|17.25|17.61|17.61|18.33|18|18.5|18.88|17.78|18.26|18.55|18.01|18.3|18.02|18.08|17.5|17.32|16.51|16.53|17.55|18.28|18.81|16.68|16.62|17.84|18.52|18.82|18.2|19.43|19.57|19.73|20.53|19||19.22|19.08|19.84|19.1|18.3|18.26|17.64|17.6|17.74|17.19|17.29|17.15|17.21|17.64|17.49|17.27|17.01|17.55|17.47|17.45|17.86|18.22|18.8|19.16||19.6|19.55|19.11|18.83|18.48|18.69|18.98|18.97|18.72|18.42|17.91|17.82|17.89|17.96|18.14||18.01|17.7|17.56|16.82|17.22|17|17.13|16.87|17.09|17.4|17.66|17.76|17.6|17.32|17.03|17.29|16.97|17.57|17.44|17.97||18.42|18.49|18.55|18.39|18.72|19.26|19.36|19.45|19.63|19.38|18.81|19.5|19.69|19.6|19.22|19.2|19.15|18.74|18.41|19.05|18.91|17.49|17.31|18|18.14|18.16|18.23|19.32|19.14|19.1|19.08|19.01|18.96|19.2|19.44|18.94|19.09|19.27|19.79|18.78|19.27|19.49|19.5|19.35|19.69|19.1|18.62|19.46|19.74|20.47|20.86|20.14|20.5|20.36
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||131.35|133.84|132.5|132.54|134.26|138.16|137.75|136.15|135.78|135.35|133.63|132.25|131.52|133|132.72|132.72|133.74|136.42|136.17|136.7|137.13|136.63|132.59|131.62|129.74|128.01|126.5|127.06|128.06|126.21|127.79|126.28|125.81|124.85|125.48|125.32|125.81|128.09|125.79||132.06|129.55|126.45|126.55|126.59|120.53|120.81|120.57|120.96||119|120.29|120.78|119.96|124.3|129.31|129.03|130.48|134.12|134.94|133.38|135.79|133.5|133.57||135.55|135.69|133.53|133.94|133.28|131.13|128.84|128.47|127.84|127.45|126.57|127.01|127.66|125.57|127.66|127.56|128.53|130.36|122.09|122|125.17|129|129.6|132.59|131.56|135.16|137.53|138.72|137.94|135.5||136.56|137.49|139.12|137.95|139.68|138.91|139.37|138.99|140.21|140.57|137.76|138.24|138.49|134.14|134.52|132.1|131.24|132.61|134.6|131.24|135.86|135.32|137.5|137.51|140.51|141|138.32|138.7|141.89|140.19|136.5|135.09|131.98|132.95|132.02|127.48|129.99|130.75||129.55|129.33|129.08|129.48|129.01|130.35|129|131.69|132.05|132.13|132|133.22|134.17|134.18|136.21|134.43|131.77|132.79|133.08|133.35|133.32|132.92|132.74|133.65||135.91|135.46|134.43|135.33|138.36|139.08|139.91|140.71|141.42|142.65|145.81|143.96|143.22|141.88|142.87||141.73|141.31|139.96|140.96|140.76|140.27|135.99|136.4|136.51|135.1|134.84|137.29|134.4|134.62|131.9|131.01|128.33|127.36|130.24|130.56||134.29|134.67|134.02|132.17|130.1|132.84|133.97|133.69|132.14|131.2|132.14|130.74|132.21|135.44|132.21|133.57|132.02|133.19|131.07|130.84|128.31|132.05|130.86|130.03|129.37|128.37|126.82|126.4|127.46|129.09|127.9|127.85|126.35|126.84|127.01|128.78|126.61|127.31|124.4|120.05|122.25|119.79|122.04|122.2|122.58|121.97|122.2|122.32|125.07|123.56|124.75|125.3|128.15|128.32
02402|20520|/equities/brandywine-realty-trust|R2000VALUE||8.07|8.31|8.2|8.39|8.32|8.66|8.81|8.66|8.89|8.75|8.85|8.81|8.68|8.41|8.53|8.52|8.54|8.76|8.96|9.28|9.35|9.22|9.15|9.17|9.53|9.42|9.32|9.51|9.51|9.14|9.13|8.97|9.07|9.22|9.05|9.23|9.45|9.38|9.59||9.74|9.64|9.78|9.86|9.87|9.83|9.54|9.52|9.53||9.51|9.27|9.73|9.51|9.63|10.35|10.47|10.8|11.06|10.84|10.85|11.05|10.99|11.15||11.24|10.97|10.94|10.87|10.8|10.68|10.64|10.99|11.24|10.82|10.82|10.72|10.49|10.74|11.09|11.41|11.56|11.89|11.69|11.47|11.67|12.29|12.16|12.34|12.58|12.64|12.92|12.91|12.84|12.64||12.73|12.8|12.6|12.68|12.8|12.73|13.07|13.19|13.89|14.15|14.14|14.37|14.46|14.07|14|13.76|13.5|13.71|13.59|13.53|13.62|13.44|13.22|13.28|13.33|13.48|13.6|13.43|13.35|13.6|13.65|13.48|13.16|13.33|13.38|12.82|12.9|13.28||13.43|13.49|13.69|13.45|13.18|13.28|13.09|13.19|12.91|13.06|12.98|13|13.24|13.06|12.86|12.83|12.57|12.86|12.99|12.98|13.14|13.42|13.65|14.02||14.31|14.36|14.19|14.41|14.58|14.69|14.38|14.17|14.37|14.02|13.42|13.52|13.5|13.57|13.59||13.52|13.46|13.43|13.04|13.4|13.55|13.56|13.19|13.3|13.48|13.66|13.91|13.65|13.72|13.26|13.27|12.75|12.85|13.36|13.61||14.41|14.31|14.26|14.15|14.42|14.24|14.45|14.66|14.24|14.27|14.08|13.96|13.97|14.16|13.65|13.92|13.43|13.67|13.25|13.34|13.19|13.53|13.86|13.84|13.9|14.19|13.86|13.94|14.07|14.08|14.02|14.12|13.95|13.65|13.65|13.57|13.5|13.89|13.77|13.42|13.69|13.57|13.58|13.52|13.55|13.42|13.22|13.2|13.28|13.36|13.38|13.35|13.47|13.25
02403|16617|/equities/magellan-health-s|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.99|94.99|94.98|94.89|94.86|94.85||94.78|94.69|94.58|94.4|94.45|94.65|94.25|94.25|94.35|94.47|94.35|94.6|94.54|94.51|94.44|94.62|94.37|94.79|94.41|94.65||94.6|94.83|94.46|94.58|94.71|94.69|94.79|94.71|94.8|94.81|94.76|94.83|94.8|94.75|94.8|94.74|94.79|95.18|94.83|94.79|94.76|94.8|94.83|94.79|94.83|94.79|94.74|94.67|94.63|94.74|94.68|94.69|94.68|94.68|94.73|94.71|94.78|94.69|94.68|94.55|94.71|94.7|94.55|94.61|94.62|94.61|94.62|94.74|94.62|94.62|94.64|94.63|94.61|94.68
02404|17572|/equities/wesbanco|R2000VALUE||34.56|34.99|34.51|34.66|35.05|35.79|36.12|35.95|36.05|35.74|35.62|34.93|34.49|34.23|34.08|34.12|33.81|33.83|33.59|34.25|34.12|33.73|33.57|32.95|32.92|32.49|32.43|32.32|32|30.88|30.88|30.08|30.52|31.27|31.4|31.55|31.77|31.77|32||32.25|31.71|31.6|31.99|32.18|32.21|31.57|32.23|32.26||31.49|31.02|31.84|31.67|31.44|31.81|32.32|33.44|33.9|33.97|33.66|34.18|33.61|34.06||34.01|33.45|32.99|32.75|32.66|31.92|31.73|31.81|32.3|31.57|31.67|32.04|31.86|32.33|32.74|32.62|33.1|33.54|33.14|32.84|32.24|33|32.81|32.78|33.52|33.66|34.52|35.13|34.54|33.82||33.39|33.93|33.56|33.9|33.73|33.81|34.04|34.26|34.33|34.62|34.36|34.83|35.83|35.5|35.38|34.79|34.2|35.47|35.07|35.21|35.12|35.72|35.31|35.5|35.07|34.55|34.82|34.19|34.52|35.06|36.04|36.17|34.8|36.54|36.9|34.63|35.52|35.8||36.07|35.79|36.78|36.82|36.14|36.65|36.84|36.79|37.55|36.48|36.42|36.09|36.05|35.85|35.49|35.73|35.02|35.47|36.91|36.67|36.24|36.2|36.96|37.93||38.24|37.9|37.44|38.01|37.72|38.01|37.62|36.32|36.51|35.85|34.99|34.92|35.02|35.03|34.95||34.5|34.09|33.71|32.83|33.61|34.17|33.9|34|33.63|33.73|33.26|33.94|34.18|34.5|33.59|34.27|32.95|32.55|32.9|33||35.46|35.8|35.4|34.78|35.1|35.19|35.47|35.72|35.64|35.88|35.75|35.66|35.82|35.92|35.26|36.02|35.18|35.31|34.77|34.84|34.54|37.32|37.69|37.3|37.01|37.16|36.61|36.7|36.94|37.34|37.13|36.8|36.56|36.6|36.12|35.54|35.45|35.49|35.12|34.08|34.41|33.52|33.36|31.8|31.83|30.87|30.55|30.71|31.25|31.25|31.39|30.98|31.74|31.3
02405|39145|/equities/trinity-industries|R2000VALUE||25.79|27.04|26.56|26.36|26.26|26.92|27.42|27.34|27.97|27.89|28.1|27.32|27|26.25|26.4|26.17|25.43|25.79|25.56|25.89|25.95|25.48|24.93|24.04|24.36|23.78|24.23|24.39|23.95|22.43|22.22|21.64|21.81|22.08|22.05|22.4|22.79|22.2|23.15||24.41|24.22|24.06|24.4|25|24.51|23.84|23.87|23.92||22.97|22.39|23.94|23.73|23.87|24.56|25.55|26.33|26.87|26.78|25.46|25.36|24.49|24.86||24.99|24.27|23.87|23.77|24.37|23.95|24.37|24.88|25.43|24.64|24.58|24.08|24.12|25.08|25.63|26.87|27.63|28.51|27.88|27.25|27.74|28.5|28.15|30.64|31.2|31.03|31.85|32.24|32.29|31.8||31.74|31.69|31.58|31.31|31.28|31.78|31.9|32.27|33.72|34.03|34.36|34.71|34.78|34.82|35.32|34.74|34.09|34.35|34.34|34.31|33.36|32.74|32.46|32.21|32.63|32.09|31.7|31.47|30.82|30.39|29.74|29.55|28.22|28.86|28.85|28.39|28.66|29.56||29.45|29.51|31.27|30.5|30.11|30.09|29.86|30.11|29.94|29.21|28.94|29.12|29.24|29.39|28.73|28.57|28.12|28.77|28.51|28.31|27.57|28.49|29.64|30.27||30.85|30.64|30.59|30.87|30.72|31.17|31.19|30.96|31.34|30.44|30.2|29.52|29.56|29.43|29.55||29.49|29.29|29.11|28.44|28.81|28.66|28.98|28.72|28.36|28.28|28.23|28.29|27.79|27.44|26.24|26.4|25.57|26.5|27.85|27.87||28.79|28.93|29.14|27.75|27.96|28.25|27.79|28.4|28.84|28.2|28.32|28.95|30.22|30|28.88|29.14|28.91|29|28.05|28.31|27.98|28.91|29.85|29.67|28.78|29.53|28.74|29.05|29.27|28.89|28.73|28.76|28.7|28.41|28.37|28.21|28.15|28.18|27.86|27.17|27.93|28|28.25|27.43|27.51|27.02|26.62|26.57|26.82|27|27.53|27.37|28.36|28.44
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.28|19.26|19.23|19.22|19.21|19.2|19.13|19.12||19.16|19.15|19.16|19.16|19.17|19.17|19.17|19.17|19.15|19.15|19.15|19.15|19.11|19.17|19.15|19.16|19.15|19.18|19.17|19.14|19.14|19.16|19.15|19.13|19.14|19.15|19.14|19.15|19.14|19.15|19.15|19.13|19.12|19.15|19.14|19.09|19.12|19.05|19.03|19.02|19.01|19.01|19.02|19.02|19.06|19.06|19.04|19.03|19|19.03|19.05|19.08|19.09|19.04
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||27.84|28.23|27.96|28.04|28.17|28.48|28.58|28.7|28.84|29.13|29.1|28.99|29.17|28.98|28.92|28.6|28.45|28.18|28.53|28.78|29.23|29.25|28.67|28.66|28.37|28.13|27.87|27.89|27.97|27.51|27.92|27.45|27.02|27.16|27.46|27.36|27.16|27.02|27.23||27.24|26.59|26.7|27.08|27.16|27.06|26.63|26.05|25.82||25.71|25.37|25.59|24.65|25.19|26.66|26.81|27.3|27.77|27.52|27.45|27.75|27.44|27.57||27.59|27.08|27.08|26.71|26.32|26.4|26.16|26.48|27.21|26.7|26.51|25.93|25.28|25.36|25.73|26.54|26.96|27.56|27.05|26.54|27.46|28.89|28.09|28.72|29.47|29.73|29.84|29.72|29.51|29.24||29.01|28.77|28.38|28.14|27.86|27.69|27.7|27.43|27.52|27.69|27.04|26.77|27.26|26.57|26.54|26.33|26.2|26.5|26.4|26.61|26.45|26.55|26.62|26.6|27|26.93|26.46|26.39|26.44|27.28|26.76|26.43|26.01|26.38|26.72|26.28|26.1|26.14||26.26|26.41|26.33|26.13|25.95|25.85|25.6|26.14|25.81|25.97|26.21|26.47|26.97|27.01|27.07|26.99|26.37|26.7|27.21|26.99|27.02|26.96|27.4|27.79||28.05|28.3|27.96|28.18|28.23|28.47|28.83|28.91|29.53|29.3|29.41|29.76|29.69|29.21|29.23||28.67|28.73|28.5|27.74|28.18|28.2|28.48|28.15|28.36|28.13|28.33|28.9|28.06|28.27|27.37|27.48|26.65|27.02|27.2|27.2||28.35|28.16|28.24|28.24|28.18|28.05|28.4|28.6|28.41|28.81|28.91|29.28|29.45|29.57|28.82|28.95|28.86|29.08|29|29.24|29.43|29.7|29.29|29.06|29.03|29.05|28.51|28.6|28.76|28.68|28.45|27.96|27.72|27.2|27.21|27.36|27.36|27.12|27.31|26.86|27.56|27.3|27.11|27.46|27.42|27.51|27.2|27.33|27.29|27.52|27.3|27.17|27.05|26.67
02408|39236|/equities/piedmont-offic-a|R2000VALUE||12.05|12.33|12.4|12.53|12.5|12.98|13.12|13.06|13.41|13.37|13.48|13.5|13.25|12.96|13.06|12.93|12.85|13.18|13.25|13.56|13.76|13.52|13.42|13.3|13.4|13.4|13.31|13.47|13.45|13.02|12.89|12.58|12.63|12.88|12.68|12.79|13.09|13.08|13.38||13.33|13.12|13.44|13.6|13.6|13.51|13.13|13.02|13.01||13.02|12.81|13.26|12.97|13.18|13.87|13.87|14.23|14.58|14.34|14.25|14.49|14.45|14.74||14.72|14.4|14.65|14.57|14.45|14.44|14.6|15.08|15.46|14.93|14.99|14.89|14.62|14.81|15.09|15.55|15.93|16.47|16.11|15.85|16.1|16.64|16.3|16.71|16.89|16.57|16.94|16.98|16.68|16.46||16.48|16.42|16.08|16.15|16.14|16.1|16.47|16.57|16.96|17.34|17.22|17.33|17.65|17.13|17.02|16.69|16.58|16.88|16.9|16.88|16.74|16.55|16.47|16.51|16.74|16.97|17|16.99|16.95|17.11|17.19|17.06|16.73|17.04|16.99|16.16|16.5|16.93||17.02|17.11|17.36|17.04|16.76|16.97|16.85|17.03|16.88|17.73|17.73|17.84|18.16|18.06|17.76|17.71|17.35|17.64|17.83|17.87|17.91|18.27|18.6|19.15||19.4|19.41|19.23|19.33|19.42|19.67|19.37|19.15|19.44|18.8|18.38|18.45|18.37|18.32|18.27||18.06|18|17.95|17.4|17.94|18.01|17.86|17.82|17.9|18.12|18.37|18.79|18.29|18.14|17.62|17.77|17.11|17.38|17.81|17.84||18.72|18.87|18.78|18.75|18.99|18.8|18.91|19.37|19.08|19.13|18.88|18.86|18.82|18.89|18.45|18.67|18.11|18.26|17.76|18.11|17.79|18.35|18.34|18.43|18.5|18.79|18.38|18.52|18.46|18.56|18.57|18.5|18.33|18.16|18.01|18.07|17.86|17.98|18.11|17.43|17.64|17.55|17.5|17.46|17.61|17.42|17.2|17.14|17.31|17.29|17.21|17|17.23|16.79
02409|16080|/equities/first-financial-bancorp|R2000VALUE||22.29|22.74|22.56|22.6|22.86|23.36|23.68|23.64|23.75|23.58|23.34|22.91|22.6|22.4|22.26|22.29|22.11|22.2|21.96|22.43|22.34|22.1|22.08|21.94|21.95|21.46|20.98|20.86|20.71|19.95|19.69|19.02|19.38|19.63|19.69|19.84|19.74|19.82|19.78||19.78|19.4|19.44|19.67|19.72|19.74|19.41|19.7|19.79||19.33|19.09|19.68|19.55|19.36|19.66|20.01|20.63|21.08|21.05|20.77|21.1|20.7|20.98||21.35|21.2|20.93|20.73|20.75|20.37|20.07|20.46|20.71|20.04|20.2|20.28|20.13|20.26|20.62|20.7|21.02|21.45|20.85|20.81|20.45|21.06|20.6|20.94|21.72|21.59|22.67|22.91|22.62|21.89||21.78|22.01|21.48|21.67|21.75|21.87|22.1|22.49|22.73|23.03|23.05|23.65|24.23|23.87|24|23.62|23.34|24.31|23.97|24.53|24.24|24.54|23.82|23.85|24|23.63|23.57|22.98|22.92|23.68|24.39|24.47|23.48|24.58|25.04|24.17|24.7|25.09||25.35|25.19|25.66|25.62|25.04|25.36|25.41|25.44|26.01|25.18|25.17|25.16|25.25|25.38|25.21|24.86|24.79|25.47|25.85|25.75|25.1|25.21|25.71|26.37||26.73|26.48|26.29|26.34|26.52|26.5|26.35|25.39|25.36|24.85|24.38|24.29|24.48|24.47|24.48||24.19|24.13|23.86|23.11|24.19|23.73|23.32|23.46|23.27|23.66|23.64|24.05|23.95|24.16|23.2|23.72|22.89|23|23.52|23.88||25.21|25.5|25.27|24.81|24.96|24.85|25.28|25.31|25.31|25.64|25.79|25.56|25.61|25.17|24.44|24.84|24.15|24.59|23.78|23.91|23.65|24.55|24.84|24.62|24.01|24.14|23.56|23.54|23.57|23.74|23.33|23.71|23.72|24.05|23.99|23.79|23.93|23.92|23.81|23.41|23.62|23.41|23.72|22.94|22.67|22.04|21.61|21.79|22.62|22.2|22.36|22.21|22.68|22.27
02410|21172|/equities/moog-inc-a|R2000VALUE||78.22|85.94|83.87|82.95|83.24|86.1|87.06|87.45|88.38|88.56|87.82|85.26|85.62|84.46|84.1|84.18|85.19|85.06|84.54|85.05|85.64|85.34|83.83|81.65|80.87|80|80.41|80.99|81.44|78.63|79.09|77.99|78.43|78.14|78.5|79.28|79.85|78.26|78.71||80.24|79.39|77.54|77.69|78.34|78.73|76.35|77.43|76.65||74.89|74.78|77.88|78.82|79.72|81.07|82.5|84.95|85.3|85.46|83.45|83.69|81.26|81.39||81.15|78|76.74|77.33|75.77|74.39|75.12|76.68|77.26|75.3|75.5|74.82|74.79|75.43|75.26|77.88|77.55|80.23|77.56|78.93|79.87|84.73|83.35|84.14|85.88|87.23|87.78|88.62|87.02|86.9||87.27|86.9|86.91|86.1|86.51|88.28|86.98|86.87|88.46|89.45|87.8|88.53|89.47|88.38|90.01|88.35|87.83|87.74|87.72|85.51|85.11|82.98|82.39|83.82|84.03|84.19|84.65|83.13|83.61|83.21|83.82|84.18|82.43|83.11|81.13|79.02|76.66|77.29||78.28|78.46|79.19|77.5|76.36|75.96|75.89|76.92|77.55|75.71|75.62|75.57|77.12|78.33|76.24|74.38|72.99|76.05|77.77|78.35|77.02|78.4|79.35|80.6||81.69|80.28|79.57|80.24|79.89|80.69|81.68|81.17|82.59|80.49|80.97|79.68|80.87|80.45|79.19||78.75|77.59|78.02|74.79|75.96|76.42|76.99|74.85|74.35|75.21|74.38|74.36|74.03|74.01|70.21|70.84|67.77|69.17|72.16|71.44||75.51|76.68|76.07|75.88|78.36|79.99|79.52|80.95|80.43|80.48|81.93|81.12|82.49|83.64|78.03|77.57|75.83|76.16|75.53|76.91|77.16|78.36|79.72|79.12|80.05|79.87|79.69|79.51|79.9|80.66|78.87|79.73|79.15|79.03|79.09|78.24|79.07|78.99|78.56|76.23|77.18|77.06|78.24|76.88|77.53|75.99|74.65|75.9|76.34|75.76|77.92|77.72|78.53|76.15
02411|17372|/equities/towne-bank|R2000VALUE||29.22|29.67|29.25|29.41|29.69|30.4|30.98|30.99|31.18|30.81|30.55|30.05|29.74|29.34|29.33|29.25|29.17|29.4|29.14|29.57|29.87|29.37|29.23|28.94|28.68|28.25|28.46|28.53|28.31|27.56|27.53|26.71|27.32|27.66|27.48|27.57|27.65|27.65|27.8||27.78|27.15|27.16|27.81|28.09|28.27|27.81|28.12|28.18||27.48|27.46|28.05|28.25|27.76|27.52|28.19|28.75|29.42|29.2|29.3|29.84|29.24|29.48||29.54|29.13|28.81|28.61|28.49|28.17|27.9|28.12|28.44|27.68|27.72|27.93|27.75|28.2|28.57|28.18|28.37|28.92|27.85|27.65|27.57|28.42|28.01|28.03|28.73|28.99|29.64|30.17|29.74|28.99||28.99|29.32|28.87|29.03|28.98|28.84|29.26|29.41|30.01|29.99|29.94|30.31|31.13|30.33|30.66|30.4|29.92|30.64|30.38|30.86|30.89|31.45|31.01|31.23|31.32|31.01|30.09|29.48|29.67|30.45|31.12|30.9|30.02|31.18|31.36|30.14|30.64|31.15||31.32|31.14|31.78|31.77|31.29|31.46|31.36|31.34|32.14|31.53|31.34|31.18|31.13|31.43|31.38|31.12|31.13|32.2|32.57|32.6|31.93|31.95|33.09|33.94||34.38|34.49|33.61|33.35|33.21|33.34|33.37|32.4|32.48|32.04|31.59|31.45|31.76|31.9|31.85||31.56|31.29|31.19|30.31|30.73|31.46|31.27|31.01|30.88|31.38|31.23|31.58|31.61|32.14|30.94|31.41|30.46|30.59|31.2|31.26||33.41|33.65|33.63|33.03|32.96|32.72|32.93|32.77|32.71|33.04|32.96|32.95|33.17|32.81|32.32|32.43|32.14|32.65|31.52|31.01|30.51|31.64|31.69|31.54|31.77|31.74|31.28|31.67|31.9|31.87|31.81|31.86|31.61|32|32|31.77|31.93|31.77|31.77|31.11|30.91|30.58|31.29|30.03|29.86|28.95|28.47|28.46|28.86|28.93|29.02|28.85|29.41|29.14
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||49.5|51.15|49.99|50.19|50.55|51.62|52.2|51.88|52.78|51.04|50.67|49.29|49.23|48.06|48.7|48.64|48.22|49|48.37|49.06|48.19|48.23|47.69|50.71|50.2|50.18|50.55|50.51|49.9|48.55|48.91|48.12|48.65|49.14|48.85|49.14|49.75|48.22|48.79||48.81|48.2|48.31|48.47|49.72|48.78|47.87|49.15|49.06||47.77|47.78|50.58|50.04|49.38|51.18|53.07|53.14|52.78|52.96|52.15|52.65|51.35|50.98||51.74|50.84|50.55|49.98|49.14|48.26|49.21|49.59|52.58|51.07|50.95|50.39|50.06|50.4|51.86|51.25|52.57|54.2|52.93|51.57|50.88|53.19|50.79|47.98|49.18|49.08|49.77|49.99|50.08|47.99||48.24|48.04|47.38|46.93|47.23|47.68|48.94|49.38|49.44|50.48|50.91|52.5|52.99|51.44|52.39|52.47|52.52|52.9|53.07|52.97|53.65|53.69|53.04|52.84|51.75|51.2|51.07|51.22|51.22|51.8|52.21|51.43|50.05|51.94|50.71|49.78|49.02|49.34||50|50.04|51.5|50.7|49.49|49|49|49.96|49.63|49.07|49.6|51.24|52.32|53.22|52.82|52.18|52.27|53.86|54.6|55.47|53.86|53.1|54.52|55.33||56.68|56.92|56.25|56.18|56.72|58|60.25|58|59.06|56.6|55.64|55.54|56.09|55.33|54.71||53.68|53.25|52.85|51.62|52.55|53.49|53.84|53.57|53.61|55|55.32|55|54.63|54.49|53.34|53.02|52.32|50.96|52.75|53.69||55.64|56.84|57.2|55.87|55.41|55.22|54.48|53.35|53.38|53.06|52.69|53.51|53.94|54.68|53.46|53.89|53.13|52.91|52.08|51.89|51.91|53.7|53.69|52.7|50.5|47.98|47.33|47.26|47.77|49.47|47.82|48.05|46.96|46.8|46.92|46.86|46.66|46.62|45.95|45.16|46.23|45.51|46.2|44.92|44.57|43.73|42.74|42.65|43.13|42.6|42.32|41.51|41.91|41.45
02413|17118|/equities/spirit-airlines|R2000VALUE||23.34|24.01|24.05|24.02|24|24.24|24.25|24.48|24.68|24.91|24.57|24.68|24.59|24.6|24.65|24.5|24.54|24.52|24.22|24.52|24.77|25.66|24.3|23.38|24.01|24.02|24.26|24.48|24.35|24.02|24.53|23.77|23.96|24.17|24.41|24.9|23.89|24.36|24.14||24.55|23.84|22.41|22.82|22.57|24.52|23.83|23.55|22.97||21.28|20.84|21.66|21.97|21.24|22.28|22.29|22.16|22.67|22.2|20.74|21.11|20.3|20.95||20.5|19.86|18.87|18.35|19.36|18.99|19.09|19.42|20.64|19.27|16.98|16.35|17.02|17.44|16.81|19.74|20.69|21.75|21.64|21.4|23.61|24.43|25.08|25|25.76|26.04|25.42|25.35|25.58|25.05||25.12|25.4|25.37|25.47|26.25|26.51|26.28|26.92|21.99|22.02|21.87|22.02|22.39|21.93|21.8|21.67|21.44|21.84|21.12|21.69|21.84|22.32|21.08|19.57|19.87|20.75|21.15|19.24|18.59|22.32|23.82|24.43|24.14|25.08|24.89|24.89|23.79|24.29||24.79|25.6|26.64|27.15|25.98|26.39|27.27|27.53|25.78|25.46|21.73|21.69|22.19|22.41|21.47|20.29|20.74|21.4|21.72|21.54|21.61|23.06|22.68|22.99||23.29|23.78|22.63|22.8|22.7|23.61|22.87|23.03|23.45|22.48|21.85|22.1|21.98|22.53|22.49||22.83|22.75|22.58|21.42|21.73|21.35|22.21|22.35|22.59|22.99|23.41|23.61|22.76|22.8|21.49|21.9|20.04|20.91|21.28|20.6||22.38|22.24|22.56|22.36|22.72|22.95|23.04|23.86|23.57|23.94|24.16|24.78|25.01|25.02|23.5|23.95|22.82|22.86|21.85|22.55|22.17|22.78|22.95|23|23.2|23.18|23.37|23.52|24.01|24.49|24.69|25.86|25.68|26.02|25.89|26.32|27.01|26.97|26.95|25.94|26.58|26.72|27.09|26.72|26.3|25.26|24.64|25.06|25.01|24.77|24.76|24.46|24.72|24.11
02414|17186|/equities/skywest|R2000VALUE||21.79|22.12|21.41|21.32|21.4|22.18|23.3|23.43|24.64|24.5|24.11|23.66|23.7|22.94|24.56|24.39|24.67|24.98|24.05|24.37|24.15|22.52|22.14|21.17|21.75|21.57|21.85|22.76|22.53|21.74|21.66|21.35|21.62|21.71|20.79|21.2|21.29|21.26|21.95||22.01|21.25|21.13|21.49|21.8|22.42|21.02|21.21|20.87||21.1|20.36|22.3|21.87|21.96|23.55|25.08|26.29|27.2|26.77|26.37|26.48|26.83|26.96||26.55|25.11|24.07|23.72|25.16|25.04|25.98|26.35|27.15|25.72|26.24|25.58|26.21|26.25|25.59|26.92|27.97|28.77|28.58|29.01|29.15|29.14|28.45|29.69|31.04|31.16|32.43|30.79|30.54|29.28||29.51|29.49|28.58|28.17|27.72|28.2|28.03|28.52|28.86|29.11|28.85|28.67|28.96|28.41|28.18|28.04|27.62|28.25|27.66|28.07|28.22|27.8|25.98|25.12|25.33|25.26|26.15|25.43|22.96|25.55|26.8|27.4|26.12|28.11|28.99|28.6|27.85|29.18||30.05|30.71|32.34|32.57|31.45|32.01|32.86|33.13|32.76|31.38|29.47|37.96|38.77|39.17|38.15|37.06|37.48|37.89|38.39|38.37|38.18|39.63|40.28|40.92||41.63|41.72|40.21|41.47|41|41.23|40.8|40.72|41.83|40.57|39.3|39.4|40.08|40.71|40.84||41.25|40.4|40.56|37.66|38.09|37.24|38.07|39.49|39.27|40.89|41.25|42.24|41.36|41.65|38.86|39.91|37.5|39.17|40.92|41.06||44.23|44.55|44.46|43.65|45.31|45.98|46.35|47.82|47.89|49.21|49.46|49.92|50.37|49.35|44.97|45.3|44.19|43.69|43.03|46.02|45.45|46.76|46.93|46.64|47.68|46.93|47.9|48.74|49.42|50.13|49.75|51.25|50.94|51.45|50.94|51.73|52.17|51.98|51.98|49.34|50.54|50.16|51.21|50.07|48.96|47.12|45.25|46.73|46.66|45.9|45.25|45.1|45.83|43.3
02415|24283|/equities/washington-real-estate-invest|R2000VALUE||19.83|20.26|20.06|20.31|20.62|21.25|21.27|21.46|21.64|21.6|21.66|21.49|21.35|21.03|20.95|20.88|20.94|20.86|21.26|21.8|22.17|22.32|21.61|21.43|21.59|21.36|21.23|21.19|21.13|20.63|20.78|20.38|20.45|20.64|20.31|20.43|20.91|21.39|21.47||21.58|21.31|21.46|21.78|21.94|21.71|21.74|21.28|21.43||21.87|21.55|22.06|22.09|22.94|24.03|24.22|24.58|24.76|24.33|24.22|24.29|24|24.29||24.57|24.33|24.35|23.93|23.34|23.18|23.13|23.42|23.53|22.97|22.84|22.66|22.5|22.53|22.65|22.76|23.28|24.13|24.03|23.85|24.09|25.18|24.89|25.25|25.47|25.51|26|25.83|25.28|25.01||25.15|25.03|24.77|24.4|24.59|24.84|25.09|25.15|25.57|25.9|25.5|25.61|25.83|25.39|25.19|24.89|24.67|24.76|24.93|24.83|24.4|24.26|24.08|24.09|24.45|24.66|24.49|24.34|24.22|23.8|23.42|23.21|22.9|23.36|23.53|23.03|22.66|23.33||23.46|24.42|24.54|24.17|23.45|23.85|23.81|24.12|23.7|23.97|24.25|24.44|24.65|24.68|24.62|24.56|24.02|24.44|24.77|24.93|24.8|24.74|25.3|25.93||26.37|26.27|25.9|25.79|25.74|26.59|26.67|26.45|26.56|26.11|25.85|25.78|25.82|25.67|25.76||25.4|25.52|25.29|25.24|25.28|25.58|25.74|25.3|25.49|25.38|25.42|25.76|25.59|25.7|25.32|25.32|24.76|25.2|25.61|25.45||25.97|25.6|25.64|25.72|26|25.72|25.54|25.92|25.47|25.65|25.82|25.89|25.81|25.99|25.53|25.89|25.38|25.48|25.35|25.63|25.25|25.15|25.11|25.22|25.23|25.58|25.23|25.45|25.53|25.85|25.71|25.58|25.41|25.43|25.58|25.84|25.66|25.72|25.56|24.75|25.19|24.84|24.89|25.08|25.23|25.03|24.74|25.14|25.25|25.48|25.62|25.56|25.26|24.98
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||12.46|12.68|12.49|12.49|12.3|12.59|12.82|12.8|13.07|13.01|13|12.83|12.76|12.66|12.7|12.49|12.38|12.24|12.12|12.68|12.78|12.68|12.09|11.46|11.56|11.42|11.42|11.33|11.1|10.69|10.63|10.44|10.72|10.64|10.63|10.74|10.7|10.56|10.8||10.84|10.44|10.27|10.85|10.99|11.08|10.63|10.37|10.18||9.76|9.57|10.14|10.09|10.48|11.83|12.03|12.27|12.55|12.38|12.42|12.6|12.58|12.73||12.76|12.58|12.26|12.18|12.16|11.94|12.08|12.36|12.71|12.42|12.25|11.84|11.83|11.89|11.91|12.44|12.46|12.81|12.46|11.91|12.04|12.64|12.55|12.74|13.28|13.36|13.72|13.85|13.58|13.91||13.97|13.9|13.61|13.5|13.41|13.24|13.68|13.86|14.16|14.16|13.93|13.85|14.52|14.26|14.33|14.06|13.94|14.06|13.99|13.93|13.76|13.67|13.5|13.44|13.39|13.28|13.24|13.16|12.94|13.34|13.45|13.38|13|13.05|13.01|12.77|12.56|12.88||13.47|13.38|13.38|13.2|12.91|12.66|12.8|13.2|13.26|13.28|13.2|13.22|13.45|13.61|13.65|13.29|13.15|13.28|13.38|13.2|13.28|13.47|13.8|13.95||14.02|13.94|13.77|13.89|13.66|13.71|13.52|13.49|13.44|13.32|13.16|13.05|13.55|13.5|13.46||13.46|13.38|13.26|12.65|12.98|13.01|13.15|12.87|13.09|13.42|13.72|13.94|14.02|14.01|13.56|13.79|13.35|13.53|13.91|14.01||14.2|14.19|14.06|14.2|14.26|14.34|14.56|14.86|15.13|15.43|15.3|15.47|15.53|15.64|15.16|15.3|15.1|15.47|15.14|15.17|14.97|15.04|15.57|15.5|15.49|15.53|15.32|15.38|15.32|15.43|15.36|15.28|15.11|15.12|15.15|15.16|15.15|15.07|15.13|14.83|15|15.34|15.42|15.26|15.26|15.14|14.88|14.89|15.22|15.13|15.19|14.97|15.02|14.81
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|20.93|21.08|21.05|21.04|21.45|21|20.99|20.81|20.82|20.96|20.77|20.68|20.9|21.27|21.37|21.3|20.95|21.18|21.74|22.34||22.55|22.19|22.21|22.12|21.99|22.04|22.01|21.32|21.27|20.79|20.48|20.61|20.68|20.59|20.29||20.14|19.9|19.84|19.51|19.47|19.66|19.24|19.97|19.66|20.08|19.9|20.12|20.08|20.41|19.83|20.21|19.76|19.73|20.43|20.64||21.34|21.34|21.12|20.56|20.58|20.66|20.9|20.77|20.6|20.66|20.58|20.42|20.54|20.69|20.07|20.26|19.72|19.91|19.25|19.54|19.3|20.11|20.34|19.97|19.82|19.95|19.75|19.28|19.15|19.33|18.94|19.25|19.32|19.51|19.63|19.44|19.41|19.26|19.27|19.01|19.25|19.12|19.24|18.49|18.34|17.75|17.53|17.66|17.93|17.87|17.9|17.65|18.03|17.95
02418|977731|/equities/gms-inc|R2000VALUE||51.14|54.01|52.99|52.75|52.89|53.76|54.73|53.58|55.1|54.95|54.74|53.64|53.16|51.56|53.03|52.68|53.09|52.56|52.63|53.82|53.07|52.16|50.14|48.73|47.66|47.92|47.95|47.78|47|46.06|45.87|45.93|46|45.91|45.42|46.11|45.81|45|45.3||45.31|44.5|45.49|45.17|45.71|44.41|41|39|39.87||39.7|39.68|44.38|44.83|44.81|48.04|51.16|51.46|52.69|51.31|51.52|51.3|49.31|49.81||49.95|48.39|46.84|46.14|47.08|46.66|46.2|47.11|48.66|47.33|47.29|46.14|44.8|46.97|47.43|47.75|48.48|50.31|48.6|48.5|47.95|48.83|47.36|47.93|49.48|48.65|50.82|51.92|50.35|48.62||49.09|49.13|48.24|48.22|47.71|47.12|46.25|48.07|49.82|50.59|49.77|51.21|53.47|50.1|50.41|51.43|54.98|54.97|54.82|54.72|52.37|51.58|51.44|50.8|51.15|52.21|52.06|49.25|48.34|48.66|50.19|56.29|53.27|54.25|53.61|52.63|49.95|52.64||53.3|53.61|54.5|53.76|52.09|51.25|51.82|53.38|51.92|50.24|49.89|50.99|51.49|51.78|51.18|49.53|48.22|49.76|50.91|52.43|49.78|50.09|51.41|52.78||55.13|56.62|55.3|55.3|54.32|53.92|58.43|59.01|60.64|59.91|60.11|58.79|59.97|59.12|59.75||58.04|56.91|55.29|53.21|54.38|56.29|57.91|56.44|57.7|59.87|59.42|60.22|60.57|59.5|56.63|57.75|56.38|55.87|58.19|58.55||60.18|59.73|60.15|58.43|58.96|58.63|58.76|57.37|58.58|58.92|58.74|59.39|58.68|57.96|55.3|54.92|53.89|51.86|49.53|47.93|45.3|46.24|47.7|46.37|46.56|46.7|46.81|46.63|46.39|46.65|44.39|44.7|44.38|45.31|45.93|44.77|45.35|44.96|44.74|43.8|46.25|46.56|47.67|46.49|46.36|45.1|44.05|44.13|44.76|45.44|46.17|46.52|47.59|47.36
02419|17078|/equities/retail-opportunit|R2000VALUE||17.33|17.69|17.39|17.34|17.44|17.9|18.17|18.15|18.43|18.34|18.27|17.96|17.71|17.37|17.35|17.18|17.11|17.15|17.02|17.31|17.46|17.27|16.94|16.51|16.57|16.45|16.46|16.63|16.41|15.95|15.81|15.54|15.65|15.9|15.62|15.73|15.88|15.93|16.03||16.15|15.78|16.1|16.28|16.42|16.4|15.94|15.71|15.58||15.38|15.21|15.71|15.44|15.59|16.56|16.85|17.56|17.85|17.58|17.79|18.04|17.76|18.07||18.28|17.82|17.52|17.46|17.01|16.87|17.17|17.81|18.4|17.89|17.86|17.34|16.84|17.13|17.36|18.05|18.28|18.88|18.57|18.26|18.63|19.57|19.32|19.48|19.59|19.54|19.59|19.75|19.52|19.34||19.46|19.55|19.39|19.13|19.15|18.99|19.24|19.22|19.54|19.59|19.39|19.52|19.77|19.06|19.02|18.74|18.75|19.09|18.89|19.13|18.95|18.9|18.71|18.47|18.7|18.75|18.4|18.1|18.05|18.44|18.57|18.29|17.96|18.16|18.31|17.87|17.72|17.76||17.97|18.32|18.65|18.25|17.88|18.34|18.44|18.5|18.22|18.14|18.15|18.22|18.56|18.45|18.53|18.5|18.08|18.15|18.1|18.1|18.21|18.45|18.78|19.18||19.47|19.62|19.38|19.49|19.49|19.55|19.57|19.57|19.86|19.76|19.6|19.57|19.26|19.17|19.13||18.87|18.93|18.97|18.45|18.58|18.69|18.99|18.58|18.66|18.68|18.6|18.86|18.65|18.66|17.87|17.9|17.16|17.56|17.78|17.95||18.68|18.62|18.63|18.65|18.71|18.67|18.36|18.63|18.2|18.25|18.34|18.17|18.09|18.41|18.21|18.4|18.19|18.14|17.77|17.93|17.83|18.21|18.41|18.23|18.13|18.26|18.1|18.45|18.52|18.37|18.44|18.27|18.06|18.02|18.13|17.88|17.95|18.1|17.99|17.42|17.79|17.52|17.63|17.51|17.71|17.59|17.21|17.22|17.29|17.61|17.68|17.51|17.75|17.26
02420|1122330|/equities/covetrus|R2000VALUE||20.84|20.88|20.87|20.81|20.82|20.82|20.83|20.82|20.83|20.83|20.81|20.79|20.8|20.81|20.79|20.81|20.8|20.79|20.82|20.81|20.77|20.76|20.76|20.74|20.76|20.76|20.69|20.79|20.76|20.78|20.8|20.72|20.73|20.75|20.73|20.75|20.77|20.8|20.75||20.85|20.75|20.73|20.69|20.75|20.72|20.72|20.63|20.64||20.6|20.53|20.57|20.5|20.67|20.7|20.74|20.73|20.76|20.69|20.71|20.68|20.68|20.82||20.76|20.7|20.61|19.66|19.7|19.71|18.02|17.27|18.03|16.5|15.27|14.82|14.23|14.43|14.3|15.45|13.98|15.09|14.66|14.41|13.8|14.34|14.42|14.54|15.34|14.89|15.74|16.13|16.23|15.46||15|15.18|14.98|15.44|15.97|16.38|16.3|16.59|16.88|17.01|16.79|17.2|18.12|17.08|16.89|16.88|16.79|17.09|16.82|16.85|16.77|16.54|16.02|15.96|16.59|17.56|17.87|17.22|17.45|17.58|17.92|17.81|17.85|17.72|18.13|17.5|16.97|17.68||17.16|17.77|18.35|18.26|17.72|17.84|18.01|18.28|18.12|17.49|17.55|17.53|17.86|18.16|18.07|17.58|17.17|17.39|17.2|18.09|17.32|17.64|16.78|16.61||16.27|16.5|18.09|18.6|17.6|17.75|17.69|18.06|18.87|18.81|19.97|20|19.78|19.89|20.37||19.8|19.64|18.28|17.66|18.06|17.39|17.81|17.34|17.82|18.14|18.77|18.99|18.48|18.19|16.79|17.06|16.91|17.98|17.81|17.78||18.25|18.39|19.01|18.5|18.42|18.6|17.95|17.53|17.74|17.58|17.94|18.54|20.05|19.46|19.11|19.85|19.69|19.94|20.19|20.06|19.05|19.6|19.8|20.19|20.3|20.3|20.16|19.75|19.88|20.04|19.43|18.53|18.84|19.7|18.97|18.23|18|18.14|18.48|18.14|18.22|18.5|19.17|19.16|20.08|19.77|19.55|19.59|20.31|20.26|19.67|20.19|20.79|21.13
02421|16306|/equities/heartland-financial|R2000VALUE||45.5|46.45|45.21|45.79|46.48|47.39|48|47.84|48.24|47.72|47.18|46.05|46.03|45.45|45.21|45.2|44.87|45.01|44.71|45.08|44.9|44.59|44.69|44.75|43.11|42.37|42.66|42.49|42.12|40.87|40.87|39.84|40.73|41.47|41.64|41.8|42.22|41.75|42.09||42.4|41.54|41.69|41.93|42.47|42.27|41.5|42.21|42.33||41.65|41.22|42.31|42.01|41.48|41.97|43.33|44.13|44.72|44.67|44.25|44.62|43.81|44.23||43.95|43.54|42.73|42.68|42.31|41.25|41.13|41.61|42.48|41.48|41.72|42.05|42.47|43.1|43.8|43.56|43.84|45.07|44.14|44.05|43.77|45.1|44.63|45.23|46.88|47.33|48.08|48.69|48.26|46.59||46.12|46.62|45.85|45.75|45.4|45.53|46.71|47.08|47.51|47.81|47.83|47.86|49.71|49.28|49.68|48.96|48.35|49.98|49.77|50.33|49.76|50.47|50.38|50.57|50.3|49.87|49.4|47.76|48.21|48.64|49.67|49.27|47.48|49.62|49.83|48.25|49.4|49.98||50.41|50.05|51.56|51.31|50.38|50.86|51.22|51.39|52.03|50.21|50.28|49.48|49.65|49.38|52.03|51.67|51.34|52.24|52.52|52.39|51.13|50.9|52.28|53.39||53.89|53.18|52.73|53.12|53.49|53.5|53.3|51.68|51.74|51.24|50.61|50.77|51.13|50.99|50.8||50.42|50.1|49.58|48.39|49.51|50.31|49.82|49.14|48.42|48.78|48.18|49.12|49.8|49.94|48.3|49.37|47.64|47.5|48.5|48.63||51.86|51.88|51.15|50.69|50.91|50.8|51.03|51.9|51.41|52.5|52.56|52.48|52.67|52.44|51.18|52.12|50.69|51.36|50.12|49.98|49.37|52.84|51.95|51.38|50.82|51.09|50|50.19|50.26|50.41|49.84|49.92|50.01|50.35|50.1|49.45|49.93|49.77|49.33|48.08|48.68|48.23|49.38|47.45|47.49|46.19|45.39|45.64|46.54|46.62|46.86|46.12|46.8|46.2
02422|8143|/equities/genworth-finl|R2000VALUE||4.35|4.44|4.35|4.37|4.32|4.29|4.4|4.41|4.41|4.27|4.41|4.38|4.38|4.35|4.26|4.22|4.19|4.24|4.18|4.16|4.25|4.17|4.19|4.08|4.03|3.93|4|4.09|4.09|3.96|3.97|3.86|3.97|3.84|3.72|3.66|3.58|3.59|3.6||3.64|3.53|3.52|3.58|3.66|3.59|3.48|3.52|3.56||3.47|3.56|3.77|3.7|3.66|3.94|3.92|4.05|4.1|4.08|3.99|4.08|4.05|4.05||4.09|4.1|3.98|3.94|3.94|3.92|3.96|4|4.07|3.94|3.94|3.82|3.84|3.84|3.95|4.05|4.03|4.12|4|3.71|3.71|3.81|3.56|3.58|3.76|3.83|3.91|3.95|3.79|3.72||3.75|3.76|3.65|3.66|3.73|3.72|3.76|3.81|3.81|3.81|3.78|3.8|3.88|3.78|3.82|3.73|3.73|3.82|3.74|3.78|3.84|3.82|3.75|3.74|3.7|3.75|3.82|3.72|3.79|3.91|4.04|4.11|4|4.06|4.05|4.02|4.04|4.08||4.21|4.27|4.29|4.29|4.09|4.21|4.28|4.36|4.34|4.04|3.95|3.92|3.96|3.91|3.9|3.83|3.74|3.83|3.88|3.89|3.95|4.12|4.16|4.26||4.41|4.4|4.42|4.45|4.38|4.26|4.19|4.17|4.24|4.11|4.05|4.12|4.08|4.11|4.11||4.09|4.11|4.01|3.85|4|4.05|4|4.06|4.01|4.12|4.1|4.04|3.98|3.95|3.9|3.97|3.85|3.82|3.85|3.94||4.05|4.09|4.1|4.03|3.95|4.12|4.33|4.33|4.34|4.31|4.29|4.24|4.33|4.37|4.27|4.35|4.54|4.4|4.11|4.31|4.27|4.4|4.44|4.48|4.47|4.5|4.45|4.37|4.34|4.43|4.34|4.27|4.16|4.11|4.09|4.02|4.06|3.87|3.88|3.75|3.74|3.76|3.89|3.69|3.53|3.41|3.34|3.38|3.52|3.61|3.66|3.58|3.68|3.43
02423|278|/equities/office-depot|R2000VALUE||35.88|36.97|36.05|35.84|36.26|37.48|37.2|36.78|37.81|37.35|38.67|37.48|37|37.11|37.39|37.13|36.75|36.4|36.57|36.84|36.3|36.16|36.28|35.97|36.23|36.18|36.74|36.04|35.9|35.32|31.51|30.19|30.29|31.12|31.26|31.18|31.28|30.48|31.49||30.35|30.24|30.51|30.44|31.01|30.9|29.98|28.96|30.25||35|34.87|36.62|37|36.61|38.21|39.06|39.09|40.33|38.32|37.36|37.9|37.29|38.19||38.81|39.06|38.1|37.38|38.94|39.93|40.75|40.55|41.74|41.24|41.25|41.37|41.58|42.44|42.58|45.05|45.17|45.49|43.5|44.2|43.03|44.09|43.44|44.04|46.27|44.69|46.27|46.04|45.57|45.93||45.92|46.36|45.46|44.94|45.5|45.63|44.88|44.79|46.07|46.31|45.83|46.65|47.4|46.56|46.09|45.61|45.36|46.37|45.42|46.98|46.3|46.43|43.7|43.61|42.5|42.87|44.33|43.26|42.51|43.38|44.17|44.73|42.65|44|44.41|44.57|42.76|42.98||44.37|44.08|44.72|44.59|43.51|43.5|43.46|44.33|43.57|43.53|42.47|43.45|43.59|44.11|44.23|43.14|41.94|42.2|42.91|44.23|42.25|43|42.69|42.29||42.54|41.25|40.9|41.64|41.73|41.25|42.06|42.49|43.27|41.71|39.28|38.92|39.59|39.57|39.2||38.99|38.86|38.23|37.29|36.69|35.94|37.85|37.41|37.77|38.76|38.17|38.9|39.55|39.3|37.45|38.03|36.67|37.76|38.88|38.58||40.06|40.73|40.03|40.96|41.96|42.22|39.64|40.09|39.88|39.77|43.1|44.28|44.74|45.65|43.8|44.58|44.37|43.56|43.3|42.99|42.6|43.34|45.4|44.13|45.24|44.35|45.03|45.79|44.38|44.42|43.77|42.91|42.12|42.24|42.51|41.73|42.24|41.89|41.58|40.16|42.59|42.24|43.63|42.01|41.32|41.56|40.97|41.84|43.12|41.98|41.98|41.66|42.47|42.71
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||16.48|17.52|17.13|17.02|17.17|17.54|18.24|17.92|18.22|17.93|17.77|17.4|16.98|16.71|16.72|16.65|16.68|16.56|16.13|16.36|16.42|16.34|16.06|15.66|15.91|15.53|15.87|16.13|15.85|15.31|14.99|14.72|14.81|14.77|14.44|14.58|14.65|14.31|14.69||14.6|14.53|14.52|14.63|14.69|14.87|13.72|13.69|14.31||14.38|14.6|15.97|15.5|15.41|17.09|18.11|19.11|19.49|19.17|18.81|19.04|18.79|18.39||18.5|18.15|17.89|17.28|17.53|17.2|18.21|18.64|19.28|18.52|18.45|17.93|17.91|18.46|17.5|18.53|18.28|19.01|18.84|18.84|19.29|20.06|19.54|19.35|19.67|19.37|19.53|19.77|19.39|18.85||19.11|19.13|18.13|17.67|17.47|17.89|18.4|18.99|19.56|19.57|19.29|19.49|19.79|18.97|19.01|18.59|18.48|18.96|18.86|19.3|18.93|19.01|18.68|18.5|18.7|18.96|18.69|18.31|17.64|18.34|18.48|18.89|17.94|18.54|18.65|18.43|17.93|18.41||18.88|19.38|19.32|18.96|18.18|18.1|18.63|18.76|18.29|17.84|17.47|17.02|17.14|17.48|17.34|16.75|16.23|17.23|17.41|17.48|17.37|17.46|17.84|18.4||18.64|18.42|17.97|18.26|17.7|18.36|17.92|17.75|18.61|18.48|18.11|18.08|17.94|17.99|18.22||18.12|18.15|17.88|16.68|16.76|16.53|16.62|16.58|16.71|17.21|17.24|17.6|17.25|17.13|16.07|16.05|15.39|15.67|16.03|15.95||17.03|16.8|16.72|17.21|17.67|17.94|18.01|18.18|18.3|18.46|18.99|19.43|19.7|20.12|19|19.18|18.48|18.43|17.8|17.88|17.59|17.63|17.89|17.7|17.78|17.64|17.71|18.09|17.75|17.59|17.43|17.79|17.76|17.69|17.82|17.8|18.07|18.22|18.25|17.74|18.32|18.63|18.74|18.54|18.45|18.02|17.84|17.51|17.48|17.4|17.39|17.38|17.38|16.59
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||54.44|56.03|54.52|54.89|54.46|56.39|57.94|58.13|59.67|59.17|58.52|57.93|58.32|56.74|56.86|55.41|56.02|57.11|52.65|54.85|54.79|55.02|53.97|51.97|52.38|52.09|52.03|50.96|49.99|48.29|47.92|47.38|48.15|47.88|46.61|47.26|46.83|45.67|46.37||45.61|43.71|43.67|43.69|44.39|43.96|43.02|42.25|42.1||41.11|39.73|41.86|42.02|43.31|46.36|49.29|49.3|49.58|49.3|48.81|50.48|48.94|49.02||50.27|50.22|48.23|49.56|49.4|47.65|46.43|46.49|47.2|45.55|45.96|45.07|44.89|46.65|47.53|48.41|48.37|50.81|49.76|48.33|48.56|49.6|47.17|47.03|49.91|48.4|50.14|49.95|48.37|47.4||47.71|48.65|46.41|47.3|47.2|47.18|48.25|50.68|52.45|53.07|53.2|54.3|55.25|54.42|53.73|55.11|55.47|55.48|54.57|55.36|55.18|55.79|54.34|54.14|55.39|55.46|56.29|56|57.72|59.11|58.92|59.18|57.95|57.75|58.65|57.06|57.1|58.05||59.36|60.23|61.24|61.32|60.6|61.09|60.03|60.29|60.89|58.76|59.2|58.71|59.66|60.98|62.7|61.71|61.41|64.62|65.61|65.4|64.98|65.57|67.43|68.27||68.9|69.56|68.93|67.74|67.21|67.79|68.5|68.25|69.44|70.1|69.78|70.57|69.75|69.54|70.08||69.96|69.42|68.69|67.13|68.05|67.7|67.46|67.59|68.57|68.95|69.2|69.31|68.82|68.89|67.81|68.44|64.97|63.33|64.98|65.04||65.76|64.97|65|64.03|62.74|62.9|63.1|62.92|65.17|65.92|66.01|66.57|67.72|66.95|64.6|64.99|65.03|64.28|62.06|62.24|62.61|63.13|66.01|66.56|67.53|67.44|67.38|66.42|66.32|67.03|66.4|64.11|63.29|62.62|62.57|62.43|61.8|61.32|61.53|61.13|60.47|60.36|62.2|62.65|63.46|63.3|63.22|64.34|64.55|64.57|65.19|64.85|65.3|63.91
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||6.98|7.39|7.34|7.07|7.25|7.51|7.71|7.75|7.91|8.04|7.71|7.68|7.52|7.39|7.4|7.19|7.22|7.21|6.89|6.93|6.75|6.65|6.64|6.39|6.7|6.86|6.98|6.93|6.64|6.35|6.54|6.24|6.38|6.7|7.52|7.85|7.98|7.86|8.07||7.99|7.78|8.1|8.3|8.35|8.36|8.43|8.18|7.95||7.73|7.07|7.55|7.43|7.3|7.76|8.31|8.4|8.29|8.27|8.15|8.39|8.26|8.08||8.28|8|7.87|7.56|7.89|8.12|8.1|7.99|8.36|7.67|7.76|7.38|7.43|7.68|7.84|8.51|8.56|9.15|8.43|8.18|7.74|7.82|7.3|7.35|7.85|7.66|7.94|7.69|8.05|7.93||8.05|8.35|8.06|7.95|7.74|8.03|8.19|8.7|9.1|8.92|8.81|9.06|9.43|9.1|9.37|9.73|9.67|9.37|8.99|9.42|9.22|9.19|8.55|8.18|8.33|8.59|9.09|8.73|8.73|8.74|8.59|9.17|9.02|8.98|8.64|8.5|8.02|8.47||8.79|9|9.33|9.36|9.14|9.29|9.42|9.36|9.11|9.05|8.97|8.71|9.44|9.34|9.3|8.76|8.43|8.69|8.86|9|8.25|8.14|7.85|7.96||8.52|8.54|9.7|10.19|10|10.13|10.14|10.29|11.05|11.33|11.26|11.47|11.32|11.24|11.3||10.91|10.56|10.73|10.37|10.45|10.45|10.9|10.69|11.09|11.56|11.69|12.35|12.12|11.55|11.37|11.84|11.74|12.18|12.36|11.78||12.15|11.63|12.36|13.02|12.8|13.11|13.31|12.5|12.25|11.83|11.77|12.3|12.26|12.35|12.39|12.28|12.22|12.39|12.5|12.6|12.28|12.66|12.85|12.24|12.5|11.82|11.54|10.95|11.22|11.39|11.47|11.24|11.22|11.36|11.52|11.38|11.24|11|11.52|11.3|11.5|11.7|11.99|11.98|12|11.78|11.61|11.52|12.09|12.37|12.39|11.82|11.87|12
02427|945068|/equities/urban-edge-properties|R2000VALUE||16.27|16.65|16.3|16.23|16.27|16.88|17.23|17.05|17.33|17.15|16.9|16.55|16.44|16.01|16.26|15.95|15.96|15.73|15.75|16.28|16.43|16.36|15.87|15.63|15.8|15.65|15.6|15.61|15.38|14.88|14.54|14.27|14.53|14.96|14.65|14.8|15.02|14.9|15.35||15.41|15.21|15.39|15.68|15.82|15.69|15.13|14.89|14.96||14.81|14.53|15.05|14.91|15.39|16.66|17.06|17.74|18.19|18.14|18.27|18.47|18.27|18.85||18.78|18.52|18.45|18.25|17.72|17.49|18.17|18.93|19.53|18.84|18.31|17.81|17.41|17.61|17.99|18.89|19.02|19.31|18.72|18.3|18.69|19.24|18.91|18.98|19.01|19.27|19.57|19.6|19.39|19.23||19.19|19.17|19.01|18.65|18.67|18.61|18.69|18.57|19.06|19.21|19.1|19.37|19.56|18.9|18.92|18.53|18.74|19.05|18.87|18.87|18.64|18.69|18.42|18.15|18.36|18.4|18.53|18.58|18.05|18.53|18.59|18.38|17.98|18.22|18.52|18.06|17.64|18.05||18.14|18.31|18.67|17.49|17.32|17.56|17.69|17.94|17.66|17.6|17.64|17.95|18.31|18.11|18.24|18.39|17.88|18.16|18.3|18.29|18.2|18.22|18.69|19.16||19.48|19.76|19.42|19.47|19.51|19.52|19.42|19.35|19.61|19.21|19|18.86|18.71|18.76|18.67||18.35|18.39|18.16|17.34|17.74|17.75|17.8|17.58|17.87|18.04|18.18|18.63|18.32|18.13|17.54|17.56|16.61|17.23|17.43|17.55||18.65|18.49|18.83|18.4|18.72|18.62|18.34|18.71|18.4|18.78|18.57|18.46|18.57|19.34|18.65|18.95|18.45|18.25|17.53|17.61|17.52|18.1|18.2|18.18|18.41|18.69|18.25|18.62|18.47|18.59|18.76|18.35|18.25|18.52|18.9|18.83|18.96|19.28|19.15|18.31|18.47|18.35|18.35|18.16|18.4|18.12|17.75|17.82|17.95|18.34|18.28|18.15|18.26|17.71
02428|17071|/equities/renasant-corp|R2000VALUE||34.09|34.53|34|33.93|34.15|35.02|35.4|35.51|35.51|35.28|34.89|34.35|33.98|33.64|33.46|33.57|33.21|33.54|32.74|33.23|33.4|32.69|33.01|31.55|31.16|30.89|31|30.51|29.89|29.16|28.98|28.23|28.66|29.13|29.08|29.53|29.65|29.47|29.61||29.65|28.81|29.09|29.38|29.8|29.17|28.57|29.15|28.99||28.23|27.7|28.72|28.75|28.45|29.12|29.78|30.98|31.26|31.23|30.9|31.22|30.68|30.94||31.31|31.08|30.61|30.61|30.4|29.95|29.67|29.84|29.86|28.97|29.23|29.4|29.54|29.75|30.28|29.87|30.53|31.41|30.41|30.21|29.79|30.82|30.74|31.04|32.21|32.22|32.83|33.2|32.95|32.05||32.06|32.53|32.14|32.16|31.83|31.8|32.36|32.81|33.37|33.49|33.45|34.04|35.1|34.62|34.42|33.94|33.86|34.73|35.05|35.76|35.6|36.2|35.47|35.58|35.58|35.1|34.83|34.17|33.94|35.02|35.82|35.81|34.58|36.51|36.52|34.98|35.54|36||36.6|36.2|37.14|36.79|36.2|36.61|36.51|36.31|37.17|36.79|36.09|35.67|36|36.49|36.78|36.03|36.54|37.66|38.78|38.62|37.44|38.3|39.33|40.41||40.57|39.88|40.03|40.11|40.58|40.35|40.11|39.17|39.21|38.22|37.95|37.91|38.06|38.12|37.96||37.55|37.29|36.87|35.92|36.86|36.88|36.16|36.8|35.98|36.77|36.58|36.83|37.1|37.75|37.12|37.61|36.03|36.43|36.92|36.9||39.15|39.54|38.79|38.03|39.11|39.51|39.74|39.73|39.52|39.72|39.36|39.13|39.53|39.31|38.64|39.61|38.36|38.87|37.41|38.2|37.19|38.22|38.79|38.53|37.98|38.09|37.64|37.91|38.46|38.53|37.75|38.01|37.55|37.9|37.77|36.92|37|36.7|36.74|36.05|36.42|35.85|36.24|35.26|34.3|33.01|32.47|32.68|33.28|32.88|33.23|33.12|33.48|33.25
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||4.99|5.03|4.97|4.96|4.88|5.05|5.09|5.08|5.17|5.17|5.15|5.12|5.1|5.09|5.09|5.06|5.16|5.27|5.27|5.41|5.38|5.4|5.32|5.13|5.15|5.08|5.1|5|4.94|4.78|4.83|4.72|4.84|4.81|4.74|4.81|4.8|4.78|4.92||4.91|4.98|4.99|5.01|5.07|5.08|4.93|4.7|4.62||4.45|4.33|4.54|4.61|4.7|5.19|5.31|5.31|5.4|5.3|5.33|5.38|5.36|5.34||5.39|5.26|5.13|5.09|5.09|4.94|5|5.01|5.16|5.14|5.26|5.15|5.26|5.26|5.24|5.32|5.22|5.16|5.07|4.87|4.81|4.93|4.75|4.72|4.915|4.92|5.04|5.1|4.97|5.13||5.14|5.1|5.02|5.04|5.08|5.05|5.12|5.23|5.33|5.32|5.53|5.55|5.63|5.55|5.46|5.35|5.29|5.38|5.3|5.38|5.44|5.39|5.26|5.2|5.22|5.28|5.25|5.18|5.01|5.08|5.14|5.16|5.04|5.06|5.08|5.1|5|5.06||5.24|5.2|5.37|5.34|5.18|5.25|5.35|5.34|5.34|5.31|5.3|5.46|5.64|5.7|5.75|5.57|5.49|5.55|5.54|5.4|5.5|5.6|5.71|5.77||5.86|5.88|5.91|5.96|5.86|5.81|5.8|5.79|5.87|5.93|5.77|5.83|5.85|5.9|6.09||6.06|5.96|5.9|5.64|5.77|5.83|5.93|5.87|5.99|6.04|6.18|6.21|6.14|6.09|5.92|6.01|5.8|5.88|6.02|5.99||6.14|6.08|6.04|6.07|6.06|6.12|6.16|6.14|6.26|6.33|6.19|6.31|6.37|6.43|6.37|6.42|6.4|6.51|6.42|6.4|6.44|6.44|6.72|6.71|6.75|6.74|6.71|6.69|6.66|6.7|6.63|6.65|6.59|6.51|6.49|6.45|6.5|6.42|6.43|6.34|6.64|6.63|6.69|6.64|6.6|6.57|6.47|6.44|6.52|6.48|6.5|6.45|6.51|6.38
02430|20143|/equities/mfa-financial-inc|R2000VALUE||11.37|11.58|11.48|11.49|11.37|11.73|11.86|11.82|12.08|12.01|12.13|12.14|12.09|12|12.07|12.02|12.03|12.64|12.66|13.17|12.96|12.85|12.19|11.53|11.48|11.42|11.5|11.35|11.33|10.7|11.21|10.98|11.41|11.17|11.09|11.26|11.25|11.17|11.41||11.15|10.75|10.81|11.45|11.56|11.62|11.13|10.8|10.74||10.53|9.92|10.93|10.88|11.5|13.25|13.62|13.67|14.06|13.95|13.82|13.95|13.9|13.52||13.43|13.35|13.23|13.24|13.27|13.14|13.23|13.15|13.72|13.5|13.42|13.33|13.94|14.02|13.59|14.64|14.72|14.89|14.9|14.4|14.25|14.53|14.03|13.45|13.65|13.61|14.08|14.46|14.18|14.85||14.99|15.02|14.89|15.1|15.11|14.82|15.23|15.51|15.72|16.08|16.12|16.24|16.52|16.32|16.28|16.36|16.24|16.56|16.4|16.96|16.84|16.92|16.88|16.8|16.6|16.24|16.24|15.84|15.6|16|16.24|16.24|15.76|16.24|16.28|16.32|16.24|17.08||17.6|17.36|17.72|17.64|17.32|17.36|17.52|18|18.08|17.68|17.88|18|18.08|18.16|18.52|18.12|17.8|17.88|17.88|17.48|17.6|17.92|18.12|18.32||18.48|18.72|18.72|18.68|18.56|18.48|18.28|18.2|18.48|18.36|18.24|18.16|18.6|18.56|18.68||18.68|18.56|18.44|17.64|17.92|18.16|18.32|17.84|18.04|18.36|18.72|18.84|18.24|18.2|17.8|17.84|16.92|17.16|17.6|17.64||17.96|18.04|17.72|17.64|17.56|17.64|17.6|17.92|18.08|18.2|18.24|18.28|18.28|18.6|17.92|17.92|17.96|18.28|18.04|18.16|18.12|18.2|18.44|18.6|18.76|18.76|18.68|18.6|18.6|18.64|18.68|18.6|18.56|18.4|18.48|18.48|18.56|18.44|18.44|18.28|18.4|18.72|18.96|18.88|19|18.84|18.6|18.4|18.56|18.4|18.32|18.32|18.56|18.32
02431|39312|/equities/realogy-holdings|R2000VALUE||10.7|11.45|11.17|11.04|10.85|11.37|11.88|11.91|12.27|12.46|12.88|12.55|12.15|11.83|11.82|10.89|10.54|10.43|10.47|9.99|9.93|10.01|10.43|10.23|10.56|10.61|10.59|10.61|10.57|10.12|10.19|9.73|10.32|10.16|10.13|10.5|10.6|10.5|10.76||10.43|9.83|9.86|9.86|10.07|10.31|10.18|9.71|9.44||9.34|9.22|9.88|9.41|9.94|10.96|11.66|12.08|12.25|11.96|11.98|12.46|12.25|12.38||12.79|12.36|11.82|11.12|11.8|11.34|11.57|11.26|11.68|11.1|10.92|10.52|9.87|10.2|10.76|11.21|11.17|11.61|11.48|11.39|10.96|11.75|12.5|12.62|13.32|13.26|13.7|13.7|13.59|13.32||13.32|13.59|13.18|13.51|13.44|13.36|13.84|14.68|16.07|15.54|15.68|15.95|16.42|15.52|15.89|16.13|16.02|16.35|16.27|17.03|17.03|16.49|16.01|15.4|15.49|15.58|15.77|15|15.33|17.01|18.19|18.55|18|18.18|18.25|18.25|18.04|18.33||19.07|17.86|18.1|17.7|17.25|17.4|16.94|17.09|16.86|16.45|16.46|16.13|16.28|16.36|16.5|15.72|15.85|16.23|16.01|16.38|15.84|16.24|16.33|16.47||16.97|16.99|17.14|17.21|16.53|16.17|16.15|16.4|16.9|17.03|16.81|16.92|16.91|17.07|17.08||16.93|16.96|16.56|15.85|15.89|15.8|16.06|15.78|15.79|16.3|16.06|16.18|16.26|15.91|15.48|15.54|14.82|15.19|15.48|15.71||15.84|16.05|16.12|15.99|16.25|16.39|17.06|17.1|17.35|17.39|17.11|17.83|18.18|17.98|17.86|17.5|17.46|17.69|17.32|19.08|19.74|19.68|19.79|19.28|19.62|20.65|20.18|20|19.99|20.46|20.3|18.81|18.87|18.92|18.9|18.02|18.13|17.55|18.04|17.54|17.81|17.88|18.81|18.38|18.24|17.42|16.85|16.77|17.14|16.66|16.61|16.64|17.36|17.46
02432|1171969|/equities/coursera|R2000VALUE||11.87|12.29|12.17|11.81|11.92|12.19|12.82|12.88|13.43|13.95|13.99|13.65|13.74|13|13.5|13.37|13.85|13.65|13.63|14.07|13.89|13.55|16.26|15.43|16.6|16.78|17.46|17.27|16.59|16.03|15.73|15.26|15.2|15.46|15.44|15.98|15.89|15.61|15.25||14.58|14.18|14.79|14.8|15.24|15.72|16.04|15.58|15.93||16.34|15.1|15.66|14.75|14.67|15.66|16.56|17.63|17.07|16.8|16.93|17.38|16.23|16.91||16.88|16.44|15.82|15.23|15.73|15.57|15.51|14.79|15.45|15.17|15.39|14.07|14.12|15.28|15.27|17|17.82|18.67|18.55|19.16|18.81|19.67|20.34|20.17|21.95|21.05|22|22.01|22.36|21.84||22.3|22.92|22.06|21.17|21.2|21.84|22.18|22.92|23.62|23.26|23.04|22.71|22.17|21.73|21.12|21.27|20.57|20.52|19.5|20.06|19.81|18.81|17.03|16.72|17.59|17.83|18.23|17.28|16.75|17.58|19.85|20.82|20.94|20.33|19.99|19.95|18.6|19.47||19.9|20.13|21.16|20.85|20.49|19.7|21.03|22.21|21.34|20.63|20.53|19.97|20.38|20.82|20.31|18.8|17.95|18.42|18.58|19.85|19.35|20|20.49|20.71||22.11|22.57|23.34|24.17|23.21|23.22|23.41|24.01|25|25.54|24.44|24.5|24.17|24.85|25.14||25.09|24.14|24.21|23.19|24.21|24.05|25.45|25.41|25.71|25.81|26.4|28.55|28.13|27.35|26.36|28.72|28.59|29.99|30.26|28.96||29.82|29.74|30.83|32.53|32.94|35.54|36.54|35.74|35.23|34.85|34.41|34.8|33.67|33.42|32.14|32.19|36.03|37|34.91|35.19|33.9|33.55|33.9|33.63|33.36|33.15|33.15|32.97|33.03|32.56|31.77|31.09|30.49|31.56|31.99|31.03|31.2|30.81|31.95|31.65|30.92|31.37|33.57|34.4|35.28|35.21|37.43|37.11|37.34|37.89|38.01|37.7|37.44|37.59
02433|20755|/equities/gray-television-inc|R2000VALUE||20.11|20.22|19.64|19.58|19.61|20.45|20.51|20.65|20.78|19.88|19.65|19.63|19.09|18.42|18.61|19.44|19.63|19.56|18.91|18.76|18.57|19.4|18.95|18.53|18.6|18.37|18.44|18.29|17.82|17.2|16.88|16.25|16.65|16.93|16.52|16.97|17.06|16.54|17||17.58|16.89|17.14|17.35|17.72|17.13|16.9|17.03|17.43||18.01|18.14|18.84|18.46|17.84|18.75|19.22|19.04|19.63|19.54|19.48|19.49|19.46|19.72||19.63|19.46|19.38|19.06|20.04|20.27|20.18|20.33|20.52|19.81|19.54|19.64|19.27|19.35|18.33|18.96|19.32|19.6|18.8|18.64|18.52|18.92|19.11|19.36|19.91|20.31|20.62|20.78|20.57|20.24||20.33|21.15|21|20.85|21.03|21.2|21.37|21.68|22.28|22.2|22.07|22|22.45|22.26|23.35|23.44|22.9|23.31|23.24|23.42|23.42|23.64|23.26|22.7|22.99|23.44|23.4|22.78|22.9|22.81|24.31|24.57|23.87|23.43|22.16|20.25|20.07|20.54||21.16|22.09|22.57|22.67|22.14|22.16|22.53|21.96|21.05|20.65|20.61|20.59|21.01|21.15|20.85|21|20.17|20.42|20.68|20.7|20.44|20.8|21.78|22.26||22.88|23.25|21.33|20.97|21.41|21.49|21.23|21.33|21.69|21.65|20.16|20.35|20.2|20.77|20.73||20.3|19.8|19.71|18.75|19.36|18.83|19.2|19.88|21.07|21.97|21.93|21.22|21.4|21.31|20.89|20.89|20.42|20.62|21.09|21.08||21.65|21.74|21.53|21.84|22.06|22.31|22.68|23.56|22.92|23.5|22.95|22.98|23.05|23.34|23.88|25.22|24.39|24.19|23.44|23.59|23.24|23.7|23.75|23.3|23.35|23.39|22.84|22.74|23.01|23.49|23.41|23.25|23.55|23.62|23.73|23.48|23.61|23.5|23.12|22.82|23.02|23.06|23.75|23.54|22.46|22.36|21.47|21.15|21.76|21.7|21.52|20.99|21.26|20.87
02434|17386|/equities/trustmark-corp|R2000VALUE||32.44|33|32.62|32.83|33.26|33.93|34.2|34.3|34.52|34.12|33.78|33.45|32.96|32.76|32.52|32.61|32.37|32.75|32.46|32.74|32.47|32|31.83|30.72|30.66|30.31|30.5|30.47|30.22|29.69|29.75|29.07|29.59|30.19|30.2|30.31|30.2|29.92|29.69||29.73|29.19|29.21|29.51|29.68|29.71|29.01|29.12|29.29||28.47|27.96|28.78|28.43|28.14|28.32|28.84|29.44|29.98|29.73|29.72|29.82|29.31|29.09||29.3|28.81|28.43|28.43|28.44|27.81|27.41|27.78|27.85|27.09|27.2|27.34|27.13|27.46|27.99|27.74|28.26|28.79|28|28.04|27.88|28.84|28.57|28.57|29.27|29.36|30.16|30.41|30.38|29.57||29.61|29.9|29.53|29.63|29.65|29.67|29.91|30.08|30.56|30.44|30.39|30.78|31.49|31.12|31.03|30.41|30.37|31.24|31.12|31.67|31.41|32.1|31.61|31.74|31.85|31.58|31.3|30.7|30.6|31.12|31.64|31.67|30.4|31.49|32.09|31.04|31.2|31.94||32.06|31.8|32.68|32.86|32.48|32.53|32.54|32.69|33.35|32.77|32.67|32.16|32.34|32.68|32.58|32.29|32.22|32.63|33.71|33.7|32.88|33.08|34.09|34.8||35.25|34.85|34.8|34.66|35.04|35.04|34.94|33.84|33.84|33.08|32.46|32.48|32.41|32.52|32.61||32.05|31.9|31.79|31.25|32.23|32.55|31.98|32|31.53|31.95|31.9|32.37|31.96|32.47|31.37|31.93|30.52|30.61|31.52|31.58||33.08|33.66|33.19|32.74|33.09|33.18|33.5|33.85|33.86|34.14|33.79|33.73|33.76|33.82|33.32|33.84|32.67|33.03|31.81|31.77|31.02|33.53|33.9|33.85|33.46|33.61|32.98|32.94|33.04|33.33|32.83|33.2|33.06|33.35|33.33|33.19|32.93|32.97|32.72|32.22|32.79|32.27|32.73|31.92|31.53|30.42|30.19|30.15|30.53|30.17|30.4|29.76|30.13|29.97
02435|102910|/equities/caretrust-inc|R2000VALUE||21.68|21.91|21.65|21.51|21.94|21.99|21.86|21.69|21.75|21.81|22.08|21.82|21.72|21.81|21.87|21.08|20.9|21.33|21.34|21.06|20.65|20.47|20.05|19.98|19.87|20|19.63|19.46|19.59|19.42|19.57|19|18.92|19.04|18.76|19.03|18.98|18.89|18.73||19.05|18.44|18.73|18.65|18.7|18.5|18.06|17.77|17.48||17.47|17.13|17.48|16.69|17.47|18.54|18.76|18.31|18.79|18.01|18.16|18.56|18.6|18.53||18.35|18.25|18.31|18|17.35|17.27|17.18|17.4|17.64|17.38|17.16|16.97|16.63|16.38|16.63|17.11|17.27|17.2|16.93|16.28|16.21|16.73|16.26|16.63|16.89|16.8|17.11|17.42|16.97|16.72||17.52|17.65|17.76|18.66|18.74|18.83|19.14|19.11|19.93|19.87|19.3|19.38|19.76|19.16|19.04|18.92|18.65|18.66|18.63|18.6|18.47|18.13|18.01|17.56|17.32|17.59|17.56|17.45|17.26|17.62|17.69|17.67|17.12|17.5|17.79|17.49|17.31|17.58||17.97|18.1|19.46|19.31|19.32|19.81|19.38|19.73|19.43|19.4|19.59|20.01|20.74|20.85|21.21|20.83|20.55|20.57|21.11|21.19|21.35|21.5|22.14|22.33||22.7|22.71|22.4|23.18|23.13|23.07|23.07|22.58|23.08|23.13|22.83|22.79|22.85|22.62|22.55||22.43|22.54|22.1|21.72|22.19|21.54|21.24|21.31|21.65|21.08|22.46|22.65|22.16|22.25|20.73|20.74|20|20.21|20.18|19.83||20.71|20.62|20.85|20.69|20.72|20.89|20.77|20.83|20.76|21.01|21.33|21.13|20.74|21.1|20.16|20.73|20.58|21.11|20.75|21.5|21.09|21.14|21.05|21.33|21.45|21.47|21.29|21.3|21.3|21.03|20.73|20.55|20.28|20.43|20.26|20.19|19.94|20.48|20.62|20.32|20.65|20.64|20.77|21.12|21.45|21.35|21.5|21.51|22.06|21.73|21.58|21.79|21.88|21.71
02436|20909|/equities/barnes-group-inc|R2000VALUE||32.47|33.92|32.97|32.78|32.91|34.17|35.26|35.02|35.53|35.14|35.07|34.71|34.47|33.31|33.56|33.78|33.76|33.89|33.49|33.96|33.82|34.69|33.73|33.01|32.9|32.56|32.57|32.61|32.22|30.9|30.91|30.32|30.6|30.82|30.45|30.75|30.86|30.54|31.12||31.55|31.14|30.87|31.26|31.98|31.79|31.43|31.76|32.15||31.66|31.26|33.34|33.08|32.89|34.93|36.11|36.27|37.22|37.25|36.67|36.58|36.04|36.03||35.79|35.54|34.9|34.67|34.56|33.6|33.99|33.91|34.74|33.52|33.66|32.79|31.29|32.24|32.95|32.73|33.35|34.53|33.52|33.36|33.58|36.35|35.88|35.88|37.54|37.78|38.07|37.26|36.53|35.66||35.94|35.96|36.27|36.39|36.97|37.95|38.06|38.73|40.14|40.16|40.19|40.65|41.29|40.86|41.7|41.92|41.37|41.83|41.93|41.65|41.85|41.77|40.38|40.99|41.38|42.15|43.12|42.31|42.23|44.05|44.35|45.24|43.77|46.45|46.75|46.39|46.26|46.35||47.91|47.42|47.84|47.01|46.18|45.38|45.25|46.12|45.5|44.48|44.61|45.27|45.91|45.51|45.17|45.08|44.91|45.46|45.74|46.55|45.54|45.73|46.56|47.29||48.19|48.12|46.8|47.16|47.18|47.94|48.01|47.92|48.28|47.31|46.59|46.65|46.91|46.85|46.41||46.27|45.88|45.68|43.61|45.14|44.87|44.59|46.25|46.59|46.1|46.29|46.44|46.36|46.74|45.81|45.24|43.62|43.45|44.25|43.42||45.93|46.72|45.96|45.42|45.43|45.21|44.32|44.2|44.12|44.09|44.21|43.99|44.61|44.19|41.64|41.81|40.75|41.64|41.94|41.04|40.74|41.79|42.18|41.94|42.3|42.73|42.21|42.15|42.04|43.01|42.68|43.28|43.13|43.6|43.92|43.31|43.64|43.49|42.97|41.73|42.44|42.61|43.74|42.46|42.77|42.13|41.83|42.83|43.31|43.64|45.2|44.9|45.7|45.05
02437|32324|/equities/world-fuel-services|R2000VALUE||26.93|27.69|27.51|27.27|26.97|27.81|28.45|27.8|27.52|27.63|28.21|27.6|27|26.94|27.01|27.3|27.24|27.79|27.79|27.7|27.72|23.27|22.97|22.42|22.89|22.02|22.01|23.01|22.65|21.83|21.61|21.03|21.13|21.26|21.47|21.46|20.94|20.36|20.26||20.8|20.46|20.74|21.7|21.95|20.76|20.16|20.93|22.03||20.84|22.17|23.48|23.71|23.9|26.02|26.54|26.47|26.47|26.29|25.68|25.34|25.06|24.79||24.76|24.64|24.79|24.35|24.64|24.47|25.7|25.54|23.94|24.18|23.34|22.51|22.36|22.52|23.04|23.5|22.75|23.37|22.7|22.85|24.22|26.66|25.83|26.03|26.41|26.93|27.36|27.68|27.63|27.8||26.53|26.51|26.08|25.93|25.61|25.97|25.98|26.26|27.37|27.72|27.04|27.65|27.3|26.74|27.34|26.81|27.5|27.88|27.62|27.13|27.31|26.88|25.38|26.28|27.02|27.83|27.42|28.42|27.05|27.47|26.67|27.69|27.58|28.34|27.25|27.64|27.65|27.82||27.62|27.62|28.44|28.7|28.83|29.25|28.58|28.29|28.42|28.7|28.56|28.09|28.51|29.04|28.21|27.83|27.73|27.41|27.83|27.27|26.92|27.3|27.78|27.96||28.49|27.9|27.78|28.51|27.97|28.27|28.64|28.26|28.31|27.48|26.47|26.52|26.77|27.07|27.04||26.59|26.75|26.85|25.45|26.15|25.21|26.42|26.23|26.52|27.43|26.98|26.81|26.86|26.97|25.49|25.58|24.85|24.99|25.14|25.5||26.43|26.34|25.32|25.36|26.51|26.91|27.88|28.28|28.58|28.12|27.86|28.68|28.26|28.34|27.44|28.51|27.78|29.05|30.53|30.93|31.01|32.33|33.13|31.74|32.03|31.87|32.53|32.65|32.86|33.25|32.85|32.92|32.59|32.93|32.28|31.42|31.51|30.96|31.24|33.62|33.5|33.85|34.68|32.96|33.48|32.38|31.69|31.64|32.87|32.85|33.06|32.2|32.91|32.68
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||19.5|19.75|20.19|20.77|20.73|21.1|21.37|21.37|22.01|23.2|23.62|23.19|23.42|22.24|25.72|25.5|25.36|24.85|24.15|22.3|22.11|21.93|21.34|21.04|21|21.01|21.52|20.84|20.28|20.27|20.14|19.61|19.44|19.35|19.18|19.44|19.26|18.71|18.45||18.17|18.04|18.51|18.74|19.27|18.89|18.37|17.92|17.57||17.25|16.85|17.19|17.25|17.19|18.05|17.56|17.79|17.96|17.73|17.94|18.18|17.65|17.99||17.89|17.76|17.85|17.35|17.58|17.48|16.99|16.94|17.12|16.52|16.25|15.55|14.14|14.86|11.43|12.96|12.82|13.52|12.74|12.86|12.66|13.36|13.3|13.52|14.19|14.36|14.93|15.29|15.64|15.36||15.84|16.24|16.29|15.21|15.33|15.58|15.66|16.19|16.55|16.65|16.03|16.91|17.2|16.41|16|16.59|16.46|17.25|17.27|17.58|17.5|16.58|16.05|15.34|15.51|16.25|16.69|16.69|15.54|15.1|15|15.28|15.92|17.43|16.2|15.19|15.56|15.73||16.77|17.43|18.35|18.31|17.6|17.88|18.33|17.99|17.98|17.18|17.11|17.2|17.66|17.97|18.9|17.87|17.87|17.86|18.11|18.92|18.4|19.4|19.12|19.55||20.49|21.8|22.15|23.5|23.07|22.25|22.22|23.11|23.29|23.95|24.46|23.49|23.12|23|23.84||23.73|23.03|21.99|21.42|21.35|20.18|21.05|21.26|22.01|21.83|21.93|22.21|21.61|20.63|20|18.96|18.47|19.63|20.14|21.6||22.37|22.38|22.22|23.03|23.36|23.99|25.51|25.29|25.22|25|25.22|24.45|25.64|24.94|25.85|26.36|25.95|27.01|27.25|26.86|25.45|25.18|25.04|25.6|25.8|25.79|25.21|24.84|25.26|24.73|23.49|23.6|23.26|23.11|23.25|23.22|23.63|23.56|23.57|23.29|23.25|23.4|23.77|23|23.71|23.24|23.31|24.01|24.04|23.87|24.44|23.89|23.94|23.78
02439|16951|/equities/portfolio-recover|R2000VALUE||37.51|38.01|37.76|37.97|38.01|38.73|38.9|38.85|38.94|38.64|38.69|38.06|38.53|38.67|37.49|37.81|38.33|39.12|38.96|39.5|39.84|39.58|39.52|39.46|39.02|39.17|39.06|38.49|38.14|37.36|37.81|37.58|38.32|38.5|37.79|37.67|37.22|38.02|38.2||37.27|36.36|36.19|36.25|36.69|36.93|36.52|36.18|35.9||35.99|34.66|35.45|35.38|35.41|35.86|36.93|37.16|36.87|36.52|36.5|37.12|37.06|37||37.4|37.2|36.54|36.74|36.84|36.92|36.65|36.98|37.87|37.7|38.15|38.44|38.88|39.12|40.92|41.83|42.37|42.89|41.92|41.91|42.03|42.69|42.14|42.88|43.96|43.36|43.84|44.38|44.89|44.72||44.72|44.65|44.54|44.88|44.74|44.5|44.96|44.21|44.28|45.42|45.08|45.29|45.56|45.66|45.2|44.57|44.33|45|45.43|45.39|45|44.61|44.07|43.85|43.22|43.86|44.24|43.43|44.9|45.12|44.59|43.82|45.05|44.63|46.06|45.25|45.19|46.02||46.34|46.31|46.38|46.39|45.88|45.42|45.85|46.17|46.35|45.75|45.33|45.48|46.4|46.86|46.5|45.84|45.42|46.25|46.65|47|47.42|47.67|48.9|50||50.39|50.46|49.34|49.39|48.93|48.9|49.38|48.96|50.19|49.89|50.21|49.53|49.47|49.84|49.04||48.47|48.5|47.53|46.71|47.36|46.42|46.54|46.39|46.21|45.81|44.74|45.02|44.5|44.68|43.33|43.87|42.95|42.46|42.82|43.61||43.51|43.87|42.44|42.99|43.36|43.4|44.11|44.51|44.85|44.98|44.45|45.73|46.3|46.7|45.19|44.04|43.72|43.58|42.88|42.69|41.39|41.6|41.87|41.37|41.17|41.83|41.74|42.68|42.97|43|42.98|42.98|42.93|43.09|42.91|43.27|42.36|42.6|42.62|42.14|42.63|41.64|42.24|40.87|40.7|41.08|41.35|41.07|40.76|40.45|41.47|40.67|41.78|40.96
02440|24580|/equities/macdonald|R2000VALUE||32.28|33.58|33.13|32.07|32.37|33.17|34.55|34.05|35.07|35.96|36.26|34.53|33.45|36.85|36.92|36.64|36.44|36.57|36.19||35.15|34.16|33.79|32.91|33.97|33.47|34.2|34.22|33.47|31.77|31.83|31.52|32.17|32.93|32.52|33.96|34.69|33.53|34.1|34.44||33.47|33.47|34.29|34.91|35.52|34.61|34.46|34.54|33.12|32.71|31.58|33.99|33.86|34.21|34.6|36.24|37.1|37.85|37.86|37.86|38.43|37.28|37.79|39.08|39.07|38.03|36.94|31.32||33.19|34.41|35.17|36.57|37.44|37.59|36.06|36.21|37.59|37.62|41.42|42.89|44.01|42.69|42.57|41.44|42.88|42.78|43.4|44.54|43.81|43.9|47.45|49.48|48.84||49.14|48.24|47.92|47.2|46.54|47.68|47.79|48.5|48.85|48.63|49.19|49.25|48.21|48.09|48.2|48.43|46.6|46.73|45.21|45.19|43.92|41.03|40.75|40.49|41.59|44.13|45.17|43.53|42.82|42.04|43.52|44.95|42.99|41.34|36.58|35.88|31.14|34.49||34.73|35.11|36.26|36.2|34.09|34.87|34.82|35.15|34|32.85|31.58|30.9|32.29|33.41|33.05|31.14|31.21|32.83|33.7|34.92|33.57|35.44|33.88|34.91|37.09|37.07|37.19|37.85|38.51|37.1|37.57|37.3|38|39.84||37.38|37.99|36.77|||39.49|39.83|39.28|38.58|35.71|36.57|34.56|34.2|34.28|35.05|36.43|36.77|36.61|35.74|35.81|34.33|35.28|33.64|35.13|35.99|35.24|37.35|37.39|37.74|37.86|37.8|39|42.07|38.51|39.32|38.78|38.61|38.17|39.27|38.6|39.88|39.66|33.52|32.35|33.47|32.85|33.96|34.93|34.95|36.68|36.34|37.04|36.6|36.53|35.82|36.7|37.42|36.07|35.71||35.41|35.19|34.57|34.75|35.67|36.46|35.9|36.26|36.77|38.33|37.29|38|37.74|37.04|36.48|38.31|37.82|37.72|37.48|39.63|39.02
02441|955546|/equities/edgewell-personal-care|R2000VALUE||41.28|42.13|41.5|41.52|42.01|42.77|42.93|42.61|42.89|42.81|42.41|42.02|42|41.6|41.79|41.02|41|40|39.6|39.48|39.78|40.53|39.53|38.97|38.86|38.56|38.03|37.82|37.75|36.61|35.77|35.75|35.99|36.02|35.73|35.79|35.72|35.46|36.16||34.84|34.52|34.22|34.08|34.93|34.95|34.16|33.2|33.23||32.52|32.63|33.1|33.03|33.59|34.9|35.95|35.93|35.67|35.64|35.56|35.97|35.68|36.4||36.76|36.42|35.43|34.67|34.68|34.01|35.24|36.06|37.45|36.88|35.21|34.94|34.74|34.02|39.4|38.3|38.06|38.8|37.7|37.29|38.14|38.51|38.27|37.37|37.94|37.45|37.92|38.02|37.22|36.62||36.55|36.71|36.75|36.82|37.1|36.49|36.23|36.38|37.02|36.77|36.67|36.47|36.4|35.77|35.76|35.62|35.42|36.96|37.69|38.37|37.87|37.85|37.39|36.51|35.81|35.57|36.27|36.01|35.2|35.71|36.98|35.93|35.19|35.68|36.27|34.91|35.41|35.24||36.06|36.74|37.26|36.67|35.59|36.37|36.94|38.14|37.19|42.85|42.97|44.52|44.73|44.5|45.8|47.4|46.35|47.33|47.37|47.89|47.55|47.58|49.27|50.66||51.82|50.26|48.7|48.54|48.34|48.86|48.83|47.69|46.08|46.15|45.71|45.69|45.79|45.34|45.84||44.58|45.27|44.73|44.13|43.46|44.63|45.45|44.05|44.39|44.53|44.28|44.02|43.27|43.3|41.82|41.57|41.61|42.46|42.35|42.62||44.62|45.2|44.76|44.17|43.22|43.47|43.57|42.94|43.29|43.45|38.01|37.98|37.56|38.38|37.65|37.91|36.28|35.6|34.99|35.75|34.99|34.97|35.3|35.2|35.01|35.09|34.24|34.8|35.1|35.13|34.82|35.01|35.03|35.44|35.89|36.41|36.7|36.46|36.94|36.3|37.68|37.46|37.41|36|36.09|35.59|35.3|35.82|36.4|36.79|37.05|37.12|38.45|38.19
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||17.04|17.26|17.09|16.76|16.98|17.14|16.96|17.1|17.34|17.12|17.04|16.8|16.79|17.12|17.08|16.15|15.3|15.77|15.85|16.14|15.81|15.79|15.82|15.49|15|14.74|14.88|15.76|15.68|15.34|15.48|15.29|15.37|15.37|15.13|15.12|15.3|15.5|15.92||16.06|15.79|15.83|15.85|16.46|16.18|16.39|15.95|15.68||15.38|15.15|15.61|15.2|15.36|15.92|16.07|16.12|16.64|16.92|16.89|17.26|17.32|17.73||17.97|18.01|18.47|18.01|17.78|17.45|17.55|17.32|17.92|17.52|17.5|17.61|17.53|17.7|18.48|18.77|19.05|19.43|18.64|18.46|18.32|19.02|18.64|18.46|18.95|19.17|19.38|19.22|18.86|20.34||20.61|20.74|20.37|20.06|20.47|19.81|19.54|19.42|19.58|19.69|18.88|18.87|18.88|18.65|18.91|18.42|18.31|18.34|18.49|18.58|18.91|18.95|18.84|18.97|18.85|18.73|18.61|18.71|18.74|17.96|17.71|17.59|17.21|17.35|17.38|16.69|16.44|17.22||18.52|20.5|20.9|20.91|20.44|20.55|20.32|20.73|20.82|20.34|20.46|20.74|20.21|19.97|19.8|19.98|19.52|19.46|20.06|19.81|19.39|19.62|19.74|20.12||20.62|20.49|20.18|20.43|20.36|20.8|20.16|20.71|20.81|20.59|20.15|20.37|20.15|20.39|20.42||20.63|20.88|20.78|19.42|19.18|20.25|19.79|20|19.53|19.82|19.34|19.51|19.5|19.67|18.12|17.77|17.26|17.68|18.39|18.85||19.33|19.5|19.11|18.81|19.64|19.76|19.46|19.67|19.99|20.44|20.05|19.82|19.94|19.56|19.78|20.02|19.51|19.8|18.74|18.61|18.64|19.26|19.73|19.4|19.52|19.68|19.44|19|19.43|19.37|19.24|19.28|19.34|19.38|19.72|19.52|19.68|19.87|19.7|19.5|19.87|19.45|19.66|19.2|19.33|19.04|19.23|19.35|19.84|19.52|19.55|19.28|19.91|19.71
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||9.01|9.48|9.36|9.27|9.28|9.45|9.92|9.74|9.96|9.9|9.88|9.7|9.51|9.32|9.25|9.15|9.24|9.21|9.12|9.28|9.28|9.21|9.02|8.71|8.8|8.62|8.84|8.99|8.89|8.5|8.41|8.25|8.4|8.34|8.2|8.3|8.39|8.07|8.24||8.2|8.21|8.19|8.31|8.4|8.38|7.89|8.07|8.37||8.38|8.51|9.24|8.88|8.77|9.64|10.39|10.88|11|10.83|10.59|10.78|10.62|10.29||10.4|10.03|9.74|9.39|9.5|9.5|9.91|10.09|10.33|9.87|9.85|9.51|9.54|9.85|9.55|10.28|10.05|10.4|10.43|10.47|10.62|11.08|10.65|10.52|10.73|10.43|10.3|10.31|10.25|9.95||10.03|9.96|9.26|9.04|8.98|9.2|9.45|9.9|10.17|10.2|10.1|10.39|10.65|10.16|10.24|9.79|9.61|9.85|9.78|10.11|9.97|10.04|9.71|9.44|9.56|9.73|9.74|9.36|9.1|9.43|9.41|9.54|9.22|9.55|9.72|9.71|9.4|9.56||9.78|10.28|10.29|10.03|9.6|9.7|9.95|10.01|9.78|9.57|9.37|9.13|9.25|9.46|9.35|8.93|8.63|9.13|9.24|9.16|9.2|9.41|9.59|9.8||9.95|9.86|9.91|10.09|9.68|10.07|9.57|9.45|9.83|9.68|9.61|9.6|9.52|9.53|9.57||9.54|9.55|9.31|8.58|8.71|8.47|8.58|8.69|8.82|9.28|9.32|9.47|9.38|9.21|8.5|8.61|8.18|8.71|9.17|9.07||9.73|9.56|9.48|9.55|9.66|9.81|9.92|10.16|10|10.29|10.35|10.35|10.34|10.54|10.24|10.22|9.74|9.52|9.04|9.27|9.27|9.26|9.5|9.32|9.36|9.27|9.53|9.56|9.29|9.08|8.87|9.04|9.15|9.13|9.26|9.31|9.54|9.61|9.87|9.45|9.59|9.58|9.62|9.42|9.4|9.23|9.05|8.86|8.97|8.81|8.85|8.94|9.09|8.61
02444|16759|/equities/netscout-systems|R2000VALUE||32.52|32.93|32.51|32.45|32.77|33.35|33.55|33.09|33.31|33.21|32.75|33.08|33.89|33.66|33.95|33.79|34.47|35.28|34.97|35.3|35.58|35.2|34.64|33.99|33.42|33.34|33.39|32.94|32.76|32.15|32.85|31.53|31.25|31.99|31.92|32.82|33.06|32.6|33.39||33.64|33.85|34.36|34.13|35.36|34.74|33.87|33.9|33.58||32.93|32.5|34|33.6|33.39|34.97|34.83|35.1|35.4|35.35|35.52|35.43|34.83|34.33||37.65|36.98|36.55|36.09|36.09|35.6|35.01|35.18|34.99|34.32|34.46|33.08|33.32|33.38|32.25|32.42|31.19|31.24|31.21|31.44|30.8|31.87|30.97|31.43|32.51|32.3|32.97|33.46|32.86|32.7||33.24|32.42|31.79|31.32|31.8|31.63|31.39|31.48|32.29|32.22|32.08|32.39|33.01|32.35|32.71|32.58|32.05|32.33|31.95|31.52|31.75|31.86|31.08|30.56|31.49|30.83|30.84|30.27|31.17|31.66|31.71|31.46|30.2|31.13|31.36|30.88|30.29|30.69||31.09|31.38|32.26|32.16|31.86|30.57|31.08|31.68|31.45|31.42|31.03|30.78|31.15|31.59|31.55|31.09|31.4|29.34|29.8|30.44|30.11|30.49|30.6|30.95||31.62|31.32|31.76|32.02|31.79|31.32|32.12|32.24|32.9|33.37|33.08|33.35|33.94|33.73|33.96||33.23|33.3|32.88|32.1|32.46|31.96|32.98|31.96|32.21|32.03|31.9|31.44|31.17|30.39|29.63|29.55|28.85|29.9|30.17|30.11||30.89|31.02|30.78|30.73|31.59|31.67|32.21|32.15|32.24|32.75|32.47|32.44|33.46|33.94|33.12|33.05|31.97|28.28|27.06|26.81|26.68|26.64|26.78|26.94|27.1|27.55|27.29|27.41|27.95|27.68|26.92|26.83|26.95|26.96|27.62|27.3|27.21|26.97|27.1|26.95|27.19|26.92|27.63|27.38|27.09|26.85|26.19|26.45|26.91|27.21|27.38|26.92|27.05|26.84
02445|20213|/equities/provident-financial-services-inc|R2000VALUE||23.96|24.31|24.09|24.24|24.39|24.92|25.56|25.47|25.37|25.21|24.9|24.54|24.36|24.3|24.19|24.17|24.13|23.93|24.05|24.27|24.36|23.97|23.93|23.61|23.6|23.19|23.22|23.25|23.21|22.63|22.48|22.03|22.27|22.47|22.44|22.54|22.41|22.55|22.8||22.97|22.26|22.12|22.39|22.33|22.21|21.91|22.12|22.13||21.68|21.63|22.29|21.76|21.6|21.85|22.23|22.57|23|23.01|22.75|23.18|23|22.99||23.1|22.81|22.63|22.59|22.5|22.02|21.96|22.31|22.41|21.74|21.75|21.8|21.89|22.04|22.5|22.45|22.36|22.79|22.17|21.84|22.13|22.06|21.75|21.9|22.29|22.41|22.89|22.85|22.7|22.21||22.19|22.48|22.03|22.09|22.15|22.46|22.89|23.17|23.25|23.42|23.4|23.64|23.84|23.57|23.62|23.48|23.11|23.72|23.65|23.81|23.62|23.85|23.48|23.61|23.47|23.41|23.21|22.93|22.88|23.42|23.7|23.7|23.09|23.73|23.69|23.12|23.52|23.73||23.76|23.63|24.03|23.93|23.53|23.76|23.7|24.02|24.43|24.15|24.11|23.97|23.82|24.17|24.17|23.97|23.59|24.05|24.29|24.41|24.08|24.22|25.04|25.65||26|25.77|25.49|25.6|25.9|26.02|25.66|24.94|25.05|24.59|24.22|24.34|24.36|24.41|24.4||24.29|24.09|23.94|23.52|23.82|23.67|23.3|23.46|23.35|23.6|23.42|23.61|23.73|24.01|23.63|23.98|23.27|23.54|24.08|24.24||25.17|25.34|24.97|24.53|24.84|24.79|25.01|25.22|25.3|25.52|25.5|25.53|25.71|25.68|25.15|25.6|25.05|25.38|24.76|24.84|24.06|24.84|24.97|24.9|24.63|24.88|24.55|24.58|24.7|24.77|24.45|24.79|24.71|24.71|24.63|24.71|24.33|24.26|23.86|23.47|23.76|23.56|23.71|22.86|22.72|22.2|21.71|21.75|22.23|22.08|22.26|22.09|22.4|22
02446|20424|/equities/american-assets-trust-inc|R2000VALUE||28.53|28.98|28.55|28.52|28.89|29.69|30.16|29.84|30.57|30.65|30.43|30.18|29.99|29.57|29.61|29.28|28.94|29.11|29.23|30.02|30.23|30.27|29.86|29.7|29.95|29.68|29.79|30.13|30.11|29.53|29.36|28.87|29.36|29.87|29.16|29.53|29.96|29.9|30.46||30.18|29.7|29.72|30.02|30.3|30.43|29.59|29.24|29.21||29.51|28.86|29.53|28.8|29.44|30.87|31.17|31.81|32.94|32.24|32.94|33.41|33.3|34.1||34.16|33.25|33.05|32.77|32.26|31.69|31.91|32.75|33.56|32.82|32.89|32.34|31.92|32.34|33.15|34.38|34.84|36.01|35.48|35.26|36.6|37.94|37.21|35.85|36.55|36.5|36.86|36.79|36.38|35.82||36.09|36.12|35.37|35.36|35.79|36.08|37.08|36.85|37.82|38.71|37.89|38.47|38.84|37.1|36.9|36.06|36.02|36.48|36.34|37.09|37.17|36.38|36.07|36.13|36.39|36.74|36.53|36.97|37.06|37.61|37.17|37.03|36.25|36.56|36.89|35.89|35.69|36.14||36.69|36.94|36.41|35.42|34.88|35.38|35.14|35.61|35.1|35.18|35.14|35.15|35.91|35.84|35.97|35.56|34.71|35.26|35.52|35.39|35.55|35.91|37.29|38.51||38.88|38.76|37.99|38.35|38.35|38.59|38.43|38.04|38.43|37.66|37.53|37.5|36.76|36.58|36.73||36.36|36.34|36.11|34.85|35.65|35.38|35.5|35.01|35.59|35.76|35.87|36.51|36.31|36.39|35.01|35.18|33.84|34.4|35.22|36.01||38.1|38|37.81|37.77|37.88|38.27|38.59|38.94|38.58|39.22|39.32|39.61|39.1|40.09|38.33|38.85|38.15|38.55|37.83|38.17|38.21|39.41|39.32|39.22|39.12|39.42|38.76|39.32|39.5|39.75|39.44|39.33|39|38.22|38.31|37.82|37.67|38.08|38.15|37.42|37.9|37.92|38.65|38.58|38.89|38.61|38.01|38.1|38.01|38.89|39.65|39.14|39.49|38.19
02447|24323|/equities/treehouse-foods-inc|R2000VALUE||46.95|47.91|48.02|48.22|48.69|49.85|50.06|49.21|49.39|48.43|47.6|47.47|47.05|46.1|44.34|42.68|43.5|44.51|44.67|45|43.42|44.17|43.96|44.27|44.5|44.16|43.93|44.46|44.39|43.73|44.42|44.23|44.45|43.58|41.9|41.89|41.97|42.69|42.81||42.97|41.82|41.13|40.45|41.54|40.6|39.49|39.64|39.18||39.02|38.62|39.74|38.94|38.64|38.99|37.9|39.08|39.05|40.37|40.05|40.5|41.13|41.12||41.39|40.74|40.91|40.37|40.98|36.7|36.75|36.99|38.16|37.46|38.81|37.89|36.85|37.46|34.96|30.54|30.85|31.82|31.63|31.25|31.5|33.42|32.66|32.5|33.55|34.08|34.19|34.14|34.02|33.21||33.72|34.61|33.78|33.62|33.41|33.22|32.25|32.41|32.79|33.52|32.26|32.59|32.61|31.38|31.24|30.97|31.64|31.45|33.05|33.31|33.13|33.29|32.92|31.42|32.72|33.97|35.3|35.11|34.54|36.09|36.53|37.65|38|39.25|40.09|39.24|40.51|41.28||40.47|41.85|40.33|40.7|38.16|35.28|34.8|35.65|35.71|36.14|36.1|37.02|37.69|37.64|38.73|40.1|38.78|39.62|40|40.95|40.64|40.75|41.9|42.3||43.68|43.17|42.76|43.4|43.17|44.02|42.58|42.55|42.3|42.48|40.53|39.97|40.03|40.58|39.61||39.53|38.85|40.23|40.26|41.17|41.14|40.96|40.32|39.48|39.72|38.85|39.63|39.73|39.4|37.77|38.9|37.18|36.7|38.23|38.48||38.64|38.5|38.32|37.44|37.93|38.68|39|38.04|36.27|34.62|36.51|37.35|37.43|35.94|36.17|37.05|36.28|37.05|36.14|36.65|36.37|37.7|37.75|38.6|38.7|39.04|38.65|39.14|39.58|40.18|39.61|39.66|39.31|39.32|39.7|39.9|39.71|39.99|39.62|39.88|40.79|39.37|39.56|39.43|38.52|39.03|38.97|38.26|38.58|38.18|38.51|39.6|39.49|38.93
02448|24410|/equities/park-national-corp|R2000VALUE||135.14|136.6|133.51|133.75|135.45|137.08|139.11|139.22|139.4|139.59|137.43|134.58|133.51|132.77|131.36|130.84|130.1|131.02|130.18|132.77|129.56|129.2|129.43|127.01|127.42|125.44|125.22|124.63|123.99|119.81|120.43|117.13|118.1|120.06|120.61|121.37|122.2|121.76|122.92||121.1|121.25|120.05|120.4|121.61|121.93|117.4|117.68|118.27||117.18|117.27|119.53|120.01|116.92|118.41|119.72|122.53|124.28|122.81|121.33|123.66|122.17|123.71||121.97|120.05|119.44|118.83|117.82|115.15|113.45|116.84|119.4|115.49|116.76|118.13|117.27|118.62|120.46|118.16|119.3|121.57|118.94|118.97|117.85|119.44|117.83|117.48|120.67|122|123.58|124.54|123|119.88||119.43|120.9|119.33|120.43|120.77|123.13|124.7|126.66|129|131.07|131.38|131.36|135.11|134.07|134.16|131.43|129.95|133.53|132.05|134.15|135.74|137.06|134.93|135.72|136.97|134.11|132.67|131.23|129.68|132.18|135.5|135.12|128.75|134.06|133.22|129.36|130.4|131.55||132.32|131.82|133.33|133.85|131.32|132.43|131.52|132.64|136.67|132.73|133.31|131.2|133.12|135.32|135.46|133.65|131.92|136.02|136.4|136.25|131.75|133.5|136.56|139.22||142.17|140.14|139.01|141.57|142.18|143.12|144.8|140.9|141.18|138.74|137.31|137.12|138.19|138.94|139.99||138.17|137.74|135.88|132.27|133.35|134.78|133.56|131.92|134.08|135.26|133.27|134.33|133.85|135.31|131.69|134.73|129.93|130.09|133.84|134.07||143.04|144.42|142.17|140.01|140.95|141.53|140.02|139.38|138.65|140.5|139.24|138.29|138.02|136.44|133.15|134.38|130.79|132.67|128.59|127.16|123.82|128.94|127.4|125.13|125.1|125.92|125.33|125.9|126.25|127.39|124.8|126.06|125.64|126.5|126.93|124.35|126.05|124.63|125.15|121.95|124.65|122.82|124.73|121.25|120.69|117.54|115.29|115.08|117.91|112.23|113.15|111.39|114.27|112.38
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||22.73|23.22|22.95|22.78|22.9|23.6|23.85|24.12|24.38|23.8|23.46|23.28|22.29|22.71|23.91|23.43|25.33|25.31|25.64|25.16|24.71|24.95|24.09|24.19|24.11|23.9|23.52|23.99|24.06|23.81|23.5|23.71|23.83|23.8|23.06|23.26|23.7|24|23.99||24.16|23.78|23.11|24.88|25.48|25.03|25.02|23.75|24.28||23.59|22.7|22.27|22.27|21.98|22.31|22.03|22.31|22.19|22.61|22.27|22.43|22.49|22.61||22.85|22.68|22.5|22.35|22.17|21.5|22.16|22.64|23.9|24.01|24.7|23.83|23.27|23.84|25.15|24.37|27.07|27.9|26.85|25.72|26.93|27.78|27.88|27.92|28.82|28.69|28.98|28.87|28.28|27.52||27.61|27.31|27.16|27.25|27.15|26.93|26.81|26.48|26.99|26.84|26.98|26.88|27.84|27.28|27.34|26.91|26.8|27.14|26.75|27.44|26.92|26.64|26.07|25.74|25.69|26.68|28.5|28.92|29.85|29.24|30.13|29.3|29.31|29.6|30.68|30.45|30.96|31.39||31.4|31.19|31|30.97|30.83|30.96|30.21|30.43|30.39|30.44|30.67|31.44|31.17|31.16|31.1|30.94|30.86|30.53|31.15|31.27|32.08|32.11|32.81|33.25||33.57|32.78|34.06|33.56|33.39|33.73|32.63|32.19|31.59|31.28|30.73|30.96|31.13|31.67|31.58||31.23|30.78|30.83|30.76|31.2|30.63|29.98|29.76|29.92|30.09|29.85|29.91|29.75|30.17|30.13|30.28|29.97|30.13|30.3|30.5||30.54|30.76|31.09|30.75|30.99|32.38|32.76|33.09|32.93|32.67|32.65|33.06|33.74|33.22|32.51|33.25|31.17|30.26|29.44|29.48|29.14|29.47|29.34|29.09|29.31|29.52|29.26|29.18|28.81|29.46|29.4|29.53|29.38|29.18|29.4|29.53|29.65|30.12|30.03|29.89|31.14|30.53|30.79|29.92|30.13|30.25|30.13|29.88|30|29.45|29.45|29.56|29.48|29.97
02450|17396|/equities/tessera-tech|R2000VALUE||15.78|16.31|16.03|16.12|16.21|16.4|16.64|16.29|16.65|16.5|16.34|16.19|16.17|15.97|16.41|16.63|16.65|16.95|16.36|16.88|16.76|16.64|16.58|15.88|15.74|15.95|16.2|16.02|15.45|14.83|14.8|14.55|14.89|14.89|14.99|14.99|14.9|14.53|14.98||14.33|14.43|14.65|14.62|15.12|14.83|14.48|14.21|14.14||13.99|13.53|14.25|13.91|14.62|15.62|15.99|16.35|16.66|16.58|16.5|16.94|16.5|16.46||16.7|16.435|16.43|16.17|16.52|16.64|16.78|16.79|16.9|16.12|16.29|15.53|15.22|15.29|15.56|15.84|16.09|16.78|16.04|15.89|15.6|15.81|15.26|15.38|16.14|16.01|16.24|16.53|16.54|16.31||16.2|16.25|16.09|16|15.9|16.09|16.12|16.59|17.33|17.49|17.32|17.38|17.64|17.19|17.13|17.17|16.9|17.42|17.45|17.74|17.23|17.08|16.73|16.41|16.69|16.3|16.48|15.84|16.14|16.57|16.86|17.2|16.8|17.32|17.1|16.21|16.34|16.56||16.41|17.05|17.42|17.15|16.43|16.54|16.55|16.79|16.65|16.51|16.3|16.33|16.86|17.05|16.87|16.83|16.34|16.87|17.06|17.35|17.21|17.26|17.42|17.62||18.35|18.41|18.69|18.8|18.56|18.68|18.95|19.13|19.64|19.54|18.91|18.96|18.85|19.1|19.5||19.38|19.44|19.39|19.08|19.77|19.25|20.01|19.72|20.42|20.01|19.87|20|19.69|19.48|18.42|18.79|18.13|17.92|17.91|18.17||18.74|18.84|19.03|19.08|19.32|19.55|19.68|19.52|19.31|19.11|18.68|18.4|19.06|18.97|18.49|18.78|18.28|18.32|17.92|17.72|17.66|17.95|18.1|18.16|18.16|18.32|18.16|18.24|18.62|18.83|18.55|18.46|18.18|18.19|18.41|18.13|18.48|18.18|18.92|18.84|19|19.12|19.58|19.35|19.35|19.01|18.8|19.02|19.62|20.12|20.19|19.81|20.47|19.81
02451|17121|/equities/seacoast-banking|R2000VALUE||33.31|33.88|33.44|33.76|34|35.07|35.43|35.14|35.85|35.6|35.25|34.74|34.33|34.4|34.52|36.75|36.35|36.45|36.11|36.56|35.78|35.44|35.27|34.26|34.4|33.78|34.07|34.15|33.67|32.64|32.65|31.49|32.22|33.19|33.08|33.39|33.13|33.02|33.57||33.61|33.04|33.02|33.74|33.73|32.98|32.85|33.5|33.3||32.62|31.64|32.23|31.98|31.46|31.93|32.76|33.83|34.36|34.45|34.25|34.44|33.99|34.24||34.46|33.79|33.44|33.4|33.64|32.4|32.16|32.75|33.47|32.32|32.97|32.62|32.7|32.93|33.61|33.91|34.24|34.71|33.72|33.54|32.5|33.23|33.04|33.02|33.89|34.01|34.88|35.21|34.35|32.96||32.87|33.39|33.03|33.64|33.33|33.46|34.29|34.36|34.51|34.34|35.02|35.79|36.06|35.48|36|35.03|34.47|35.79|35.54|35.82|35.92|36.61|35.22|35.73|34.94|34.68|33.51|32.43|32.57|33.75|35.96|36.03|34.6|36.65|36.8|35.51|36.43|37.13||37.21|36.77|37.91|37.68|37.01|36.98|37.25|37.42|37.81|36.24|35.86|35.78|36.26|36.57|36.5|36.69|36.67|37.52|37.72|37.71|37.15|37.07|37.38|38.67||39.15|38.26|37.7|37.89|38.33|38.16|37.74|36.07|36.53|35.91|35.39|34.93|35.29|35.25|34.85||34.54|34.31|34.17|33.5|33.29|33.94|33.36|33.85|33.44|34.42|34.21|34.81|35.13|35.41|34.8|35.43|33.63|33.77|34.27|34.49||36.35|36.65|36.69|36.78|37.1|37.08|37.59|37.5|37.22|38.07|38.31|37.59|37.97|37.85|37.02|37.56|36.98|37.75|36.43|37.11|35.95|37.38|37.09|36.8|36.34|35.99|35.14|35.58|36.21|36.63|36.15|36.52|36.15|36.4|36.11|35.86|35.38|35.75|35.01|33.81|33.83|33.43|33.94|32.76|32.27|31.05|30.4|30.64|31.61|30.34|30.21|29.62|30.44|30.19
02452|16325|/equities/icf-international|R2000VALUE||103.78|105.88|105.02|105.29|106.27|107.62|108.85|107.94|107.59|106.15|104.26|101.32|100.63|100.32|99.47|98.63|99.49|94.75|94.02|94.87|94.35|95.68|93.83|93.78|93.81|91.98|92.01|91.9|91.84|89.68|90.93|90.15|91.62|92.42|93.89|94.27|94.84|94.26|93.42||94.79|95|94.17|94.61|96.93|93.23|89.95|91.31|92.69||89.5|90.4|95.45|95.28|94.86|97.17|99.02|100|102.33|102.32|101.94|103.34|101.01|102.21||101.41|98.09|96.55|96.06|94.22|93.11|93.72|91.52|96.41|95.7|95.24|95.29|96.79|97.82|98.02|98.02|100.37|99.43|97.21|98.75|98.81|98.59|97.66|96.92|98.23|98.06|99.98|99.46|99.08|99.36||99.21|99.21|98.46|96.67|97.5|97.87|97.61|98.25|95.52|95.3|94.14|94.63|97.25|94.54|94|92.79|91.24|92.19|92.02|91.79|91.45|89.73|90.39|89.24|89.32|87.54|87.67|85.82|86.43|90.03|87.69|87.96|85.09|88.62|89.05|88.78|87.88|88.34||90.06|90.5|91.21|91.01|90.1|90.08|90.55|92.59|92.33|91.51|91.97|92.93|93.52|93.43|94.39|92.36|92.11|94.51|94.45|100.71|100.47|100.39|100.33|101.45||104.33|103.55|101.8|102.65|101.48|105.35|105.64|105.42|106.4|104.02|102.55|103.12|102.84|102.67|102.7||101.1|100.95|99.16|97.67|99.86|100.5|101.38|102.88|101.1|103.17|104.72|105.46|104.41|102.95|100.22|99.89|96.1|96.74|100.51|100.29||105.56|107.89|106.26|105.19|104.25|105.92|106.22|104.76|104.67|104.93|104.08|104.47|104.98|105.45|104.43|104.68|100.45|101.51|100.49|98.82|96.51|98.1|97.76|97.49|96.22|96.56|97.42|98.02|98.04|97.61|96.38|96.72|96.68|96.96|95.29|92.96|93.17|91.23|90.67|89.29|89.45|89.04|89.75|88.64|88.43|87.57|87.05|87.17|88.22|88.11|88.99|88.43|90.49|90.6
02453|20939|/equities/enpro-industries|R2000VALUE||95.5|100.7|98.72|98.16|97.92|101.85|103.79|101.95|103.61|103.21|103.86|102.68|101.05|98.66|98.2|98.64|97.3|97.45|95.76|92.83|93.48|91.67|90.98|88.29|88.32|87.51|87.91|87.56|85.98|81.94|81.5|79.62|79.75|79.11|79.21|79.53|79.78|77.03|78.64||81.58|81.93|82.15|83.24|84.37|82.95|80.1|82.06|83.15||83.3|82.49|87.5|87.82|87.43|92.33|95.75|96.34|99|99.25|98.07|98.95|97.25|95.76||98.41|97.25|94.41|94.18|94|91.91|95.46|98.12|101.16|97.03|96.1|92.93|90.81|91.47|92.41|91.64|93.5|96.02|91.48|90.58|93.21|95.3|94.1|93.85|97.41|98.61|100.24|101.37|99.12|96.59||97.93|97.35|96.25|94.85|94.44|94.37|93.18|94.55|99.04|100.21|97.73|98|100.27|98.66|102.8|101.84|100.65|103.31|106.35|108.07|107|106.51|103.51|102.38|101.18|101.08|101.96|96.36|96.76|103|108.75|107.65|105.33|110.44|109.24|106.54|107.58|112.05||111.09|110.21|110.86|108.39|105.46|104.02|102|102.96|102.07|100.39|100.67|104.45|105.51|105.8|105.02|102.82|103.33|106.92|108.2|110.28|108.43|108.99|111|114.53||116.51|116.99|114.42|113.99|113.3|114.93|116.08|111.66|111.81|109.74|110.07|109.94|112.36|112.06|111.89||110.32|109.15|106.35|102.72|106.59|106.75|108.31|106.21|106.57|107.05|106.76|108.03|109.19|109.33|108.2|106.76|102.27|102|104.64|106.1||111.24|111.36|109.83|107.25|108.18|108.9|110.25|109.2|110.5|110.55|108.45|106.91|104.93|100.23|92.18|92.5|92.35|92.43|89.66|89.44|87.77|88.5|89.11|88.19|88.15|87.45|85.7|86.63|87.39|86.74|85.13|87.69|87.89|88.73|89.97|88.34|88.95|88.75|89.26|87.12|87.76|87.09|86.79|85.58|85.77|83.03|80.5|81.07|83.87|82.31|82.96|81.56|83.04|82.93
02454|20727|/equities/acadia-realty-trust|R2000VALUE||16.6|16.94|16.61|16.61|16.66|17.19|17.67|17.6|18.07|17.81|17.8|17.32|17.07|16.47|16.58|16.2|16.23|16.32|16.73|17.09|17.13|17.07|16.76|16.4|16.67|16.6|16.79|16.78|16.72|16.36|16|15.61|15.9|16.17|15.73|15.69|15.79|15.74|16.03||16.16|15.62|15.86|16.21|16.46|16.19|15.88|15.6|15.74||15.89|15.87|16.23|16.09|16.5|17.89|18.5|19.32|19.66|19.34|19.35|19.59|19.5|19.66||19.99|19.51|18.75|18.33|18.2|18.2|18.94|19.64|20.46|19.75|19.69|19.23|18.74|18.95|19.33|20.06|20.57|21.41|20.74|20.31|20.92|21.75|20.96|21.1|21.04|21.03|21.44|21.75|21.51|21.24||21.19|21.3|20.94|20.7|20.77|20.83|21.12|20.97|21.45|21.76|21.67|21.93|22.4|21.65|21.73|21.24|21.39|21.9|21.77|22|21.99|21.93|21.56|21.52|21.58|21.77|21.74|21.6|21.26|21.98|21.99|21.73|21.2|21.44|21.78|21.19|20.88|21.14||21.26|20.94|20.88|19.88|19.5|19.86|20|19.92|19.69|19.4|19.17|19.26|19.68|19.57|19.79|19.89|19.6|19.93|20.28|20.11|20.17|20.57|20.94|21.81||22.46|22.51|21.91|21.86|22.04|22.19|22.25|22.14|22.41|22|21.83|21.79|21.74|21.79|21.58||21.38|21.37|21.33|20.42|20.48|20.41|20.58|20.79|20.85|21.4|21.61|22.25|21.94|21.85|21.03|20.98|19.9|20.19|21.36|21.19||22.44|22.17|22.21|22.11|22.43|22.26|22.24|22.46|22.3|22.83|22.66|22.45|22.58|23.1|22.4|22.74|22.04|21.97|21.38|21.65|21.94|22.56|22.58|22.54|22.53|22.77|22.52|22.84|22.43|22.53|22.32|21.99|21.7|21.55|21.62|21.27|21.1|21.64|21.3|20.41|21.06|20.67|20.28|20.43|20.61|20.36|20.08|20.09|20.25|20.82|20.73|20.65|20.76|20.03
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||56.93|60.92|60.61|58.69|58.25|64.91|62.7|61.62|63.86|63.95|63.66|62.26|61.98|60.37|60.84|59.62|60.49|59.92|59.57|59.03|58.23|58.44|59.09|57.55|58.21|57.76|58.57|59.25|57.64|55.47|54.33|51.61|50.86|49.54|49.27|51.09|52.17|53.25|54.43||53.12|52.62|52.3|51.96|52.93|53.4|52.44|52.97|53.75||55.26|53.45|57.46|57.38|59.06|64|65.58|65.82|66.47|65.54|66.4|67.15|66.31|67.79||67.82|67.32|66.1|63.11|64.27|64.83|65.29|64.74|64.24|61.5|61.03|59.09|59.36|61.49|62.28|69.3|71.58|72.26|72.91|72.84|73.25|75.33|75.15|75.26|77.37|76.99|77.69|81.98|81.29|83.1||80.71|79.77|78.53|77.31|78.53|77.95|79.07|81.01|83.04|81.76|83.31|83.28|82.03|82.06|82.1|82.27|79.72|81.49|79.79|78.3|78.73|79.29|77.49|74.3|75.9|77.64|74.56|74.35|70.42|72.65|75.01|76.97|77.13|78.36|78.64|78.05|74.05|77.25||79|79.79|80.79|80.73|76.69|75.69|76.44|77.3|73.01|71.24|70.34|68.34|69.13|71.48|70.83|68.98|66.25|68.98|70.74|72.46|69.65|71.93|72.8|73.91||74.38|71.29|71.33|73.16|71.79|72.4|70.91|70.11|73.76|74.92|70.34|70.91|67.28|69.83|70.94||71.1|68.85|68.4|64.23|64.77|62.86|64.29|63.96|65.24|68.1|69.35|71.76|70.04|69.06|66.21|67.45|63.07|66.12|68.72|67.01||68.87|67.77|66.78|68.03|71.04|73.12|75.46|76|75.63|77.22|76.74|81.51|83.83|79.43|73.43|73.34|73.36|73.94|70.47|70.09|69.54|69.95|70.04|69.53|69.96|70.01|70.17|70.04|70.06|71.73|68.94|68.75|68.12|69.67|70.67|71.53|69.11|69.17|70.34|72.67|72.97|78.12|81.79|79.51|79.44|76|74.6|76.12|79.24|78.45|80.51|81.9|82.26|79.09
02456|101870|/equities/knowles-cor|R2000VALUE||15.93|16.72|16.27|16.14|16.35|16.48|16.95|16.57|16.91|16.83|16.67|16.43|16.66|15.84|16.64|16.59|16.7|16.61|19.07|19.59|19.75|19.6|19.5|18.9|18.68|18.88|19.17|18.98|18.67|17.82|17.93|17.63|17.59|17.54|17.49|17.8|17.61|17.11|17.06||17.1|17.33|17.46|17.49|17.65|17.32|16.98|17.2|17.3||17.21|17.07|18.22|17.97|18.05|18.53|18.93|19.24|19.77|19.69|19.51|19.87|19.4|19.22||19.28|19.01|18.73|18.68|18.88|18.67|18.88|19.09|19.51|18.82|18.96|18.26|18.48|18.74|18.62|19.26|19|19.44|18.95|18.7|18.52|18.56|18.25|18.25|18.75|18.66|18.88|19.13|19.08|18.92||18.89|19.21|19.08|19.15|19.37|19.69|19.79|20.57|21.37|21.2|21.53|22.45|22.75|22.31|22.27|21.73|21.47|21.71|21.68|21.57|21.44|21.41|21.15|21.05|21.22|21.22|21.21|21.01|21.04|21.33|21.6|21.74|21.59|21.78|21.82|21.67|21.53|21.68||21.8|21.86|22.05|21.82|21.62|21.75|22.21|21.42|21.25|21.14|21.2|21.21|21.47|21.39|21.21|21.07|20.84|21.06|21.35|21.79|21.88|21.94|22.31|22.84||23.15|23.05|23.16|23.14|23.21|23.28|23.5|23.54|23.59|23.37|23.35|23.3|23.24|23.08|23.07||22.72|22.66|22.28|22.01|21.98|22.04|22.21|21.86|22.08|22.02|21.87|21.95|21.83|21.64|21.61|21.67|21.59|21.72|21.86|21.86||22.11|22.19|22.09|22.05|22.21|21.95|21.92|21.75|21.63|21.43|21.35|21.3|21.27|21.2|21.17|21.09|20.95|20.97|20.84|21.05|19.85|20.03|19.96|19.78|20.01|19.7|19.51|19.4|19.6|19.03|18.57|18.41|18.5|18.72|18.71|18.79|18.8|18.74|18.8|18.74|18.97|19.1|19.17|19.07|18.97|18.78|18.44|18.52|18.68|18.95|19.09|19.13|19.28|19.11
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||7.01|7.24|7.07|7.05|7.08|7.57|7.75|7.71|8.08|8|8.12|7.82|7.82|7.34|7.26|7.16|7.44|7.51|7.17|7.29|7.34|7.14|7.1|6.95|7.02|7.08|7.27|7.45|7.31|7.02|7|6.88|7.04|7.13|6.99|7.39|7.59|7.66|7.75||8|7.79|8.03|7.7|7.8|7.76|7.5|7.43|7.41||7.68|7.01|7.76|7.46|7.87|8.31|8.79|9.01|9.13|9.2|9.04|9.35|9.22|9.51||9.65|9.43|9.28|9.01|9.15|9.2|9.25|9.27|9.46|8.87|8.46|8.3|8.02|8.25|7.83|8.36|8.7|9.54|9.28|9.21|9.24|9.81|9.52|9.59|10.1|10.04|10.37|10.75|11.12|10.7||10.71|11.01|10.6|10.67|10.73|10.39|10.51|10.58|10.6|9.76|9.59|9.78|9.975|9.82|9.9|9.86|9.84|10.1|9.87|9.81|9.79|9.75|9.62|9.48|9.63|9.7|9.95|9.35|9.11|9.74|9.81|10.16|9.66|10.09|10.38|10.3|10.61|10.93||11.03|11.38|11.63|11.41|11|11.11|10.72|10.91|10.87|10.59|10.48|10.44|10.35|10.76|10.81|10.5|10.3|10.46|10.78|10.61|10.14|10.41|10.55|10.64||11.15|11.13|11.1|11.15|10.99|11.56|11.51|11.43|11.91|11.84|11.4|11.45|11.38|11.44|11.42||11.48|11.38|11.26|10.69|11.18|10.76|10.89|10.93|11.05|11.19|11.17|11.32|11.5|11.85|11.15|11.3|11|11.24|11.37|11.45||12.22|12.33|12.15|12.22|12.18|12.59|12.87|13.27|13.46|13.3|13.23|13.16|13.19|13.36|13.06|13.03|12.74|12.85|12.03|12.14|12.18|11.97|12.17|12.26|12.28|12.62|12.35|12.45|12.78|12.87|12.41|12.53|12.49|12.58|12.79|12.88|13.24|13.14|13.17|13.12|12.86|12.4|12.67|12.49|12.66|12.45|12.24|12.36|12.71|12.91|13.05|13.3|13.73|13.43
02458|21222|/equities/cbiz-inc|R2000VALUE||44.76|46.22|46.18|46.07|46.7|47.41|48.01|47.28|46.92|46.78|46.33|45.48|45.55|44.52|44.21|44.17|44.28|45.08|45|45.95|45.62|45.02|43.46|42.94|42.78|41.92|41.97|41.29|41.5|39.92|40.16|39.89|40.13|40.47|40.83|40.45|40.41|40.01|40.07||40.57|39.96|39.03|39.24|39.35|39.42|37.17|38.02|38.04||37.41|37.26|39.28|39.09|39.18|39.82|41.08|41.44|42.07|42.06|42.38|42.39|41.74|40.96||41.25|40.79|39.53|38.82|38.49|38.19|37.86|38.07|39.66|39.13|38.98|38.7|38.83|38.76|39.95|40.67|40.54|41.24|40.18|40.12|41.89|42.55|41.1|41.85|42.67|42.62|43.74|43.52|43.15|42.17||41.64|41.49|41.52|40.64|40.77|41.41|41.43|41.31|41.1|42.15|41.97|41.8|41.7|40.36|40.49|40.07|39.77|40.3|40.24|41.04|40.82|40.64|40.24|39.53|38.72|39.28|39.65|38.25|39.27|39.16|38.69|38.32|37.7|38.91|38.59|37.87|37.19|37.67||37.85|38.38|39.71|39.09|38.56|38.12|38.29|38.58|37.96|37.45|37.63|38.46|38.91|38.83|38.63|37.73|37.73|37.99|38.45|39.89|39.49|38.74|39.34|40.6||40.84|40.51|38.62|38.53|38.37|38.23|39.65|39.16|40.04|39.6|39.12|39.25|39.89|39.51|40.09||39.67|39.13|38.36|37.82|38.47|38.59|38.51|37.18|37.28|36.94|36.4|36.98|36.88|36.72|36.45|36.79|35.34|36.03|37.39|37.74||39.14|39.42|38.82|38.64|38.88|39.13|39.49|39.45|39.48|39.29|39.22|39.49|39.85|40.19|39.78|38.73|37.72|37.03|36.71|36.82|35.57|36.19|36.44|36.16|35.51|35.22|34.97|35.18|34.88|34.9|34.51|34.85|34.76|34.83|34.36|33.72|33.63|33.37|33.06|32.34|32.82|32.5|33.03|32.61|32.12|31.83|31.72|31.7|32.74|32.8|32.67|32.26|32.82|32.89
02459|24295|/equities/worthington-industries-inc|R2000VALUE||54.53|55.47|54.55|53.73|53.08|54.29|54.95|54.9|55.4|54.47|54.95|53.77|53.81|52.44|52.24|51.55|50.9|50.62|50.44|51.8|51.21|49.81|48.89|46.9|45.9|45.11|46.25|46.51|46.58|43.94|44.23|44.56|45.29|45.05|43.44|43.48|43.98|43.99|44.31||44.02|44.1|44.73|45.55|46.61|46.39|44.08|40.41|40.96||40.41|39.7|42.44|41.41|41.99|43.65|44.62|46.14|48.27|47.21|46.78|48.27|46.68|46.64||47.16|46.01|44.85|43.76|43.45|43.06|44.05|44.25|45.45|43.87|43.99|43.18|42.23|43.13|44.12|45.78|47.01|48.62|47.91|47.38|47.57|49.79|48.62|49.63|52.47|53.89|55.77|57.63|56.9|54.21||53.61|52.83|51.07|50.45|49.69|49.92|49.83|50.74|51.83|51.06|51.41|51.5|51.57|51.15|52.5|53.7|51.58|62.14|61.49|60.69|60.33|59.29|58.47|57.48|58.54|58.74|58.09|57.15|57.73|59.96|60.51|59.94|57.03|57.02|57.16|54.59|54.2|56.02||57.09|56.77|57.18|57.02|55.03|54.81|53.89|55.21|54.17|52.21|52.63|53.82|54.74|55.01|54.18|54.28|53.63|52.69|53.08|52.69|51.37|54.51|57.24|57.68||58.19|58.58|57.79|56.99|57.32|58.19|57.31|56.71|56.18|55.16|54.66|53.95|54.26|53.98|53.12||52.65|51.67|50.83|49.16|51.62|51.22|51.06|51.39|51.7|51.4|51.41|51.82|51.2|51.16|49.43|50.22|48.17|47.98|49.79|51.79||53.97|55.08|55.12|54.04|54.97|54.42|55.97|56.2|56.82|56.81|55.58|56.71|58.5|57.77|56.16|56.01|54.37|55.3|54.32|54.37|53.17|54.93|55.63|54.13|53.47|53.37|52.8|53.21|52.96|52.31|51.72|52.95|53|52.39|54.6|53.91|54.65|55.26|54.07|52.7|54.24|55.69|55.52|53.53|53.67|53.5|52.7|52.44|53.57|53.83|54.85|53.53|54.67|53.28
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||32.95|33.73|33.1|33.2|33.69|34.87|34.97|34.56|35.05|34.79|34.63|33.87|33.51|32.75|32.8|32.74|33.2|33.01|33.3|33.62|33.89|34.05|34.35|33.78|34.53|33.69|34.14|33.87|33.93|33.03|32.87|31.75|31.79|32.07|31.99|32.22|32.12|30.94|31.22||31.43|31.19|31.3|31.01|31.6|31.47|30.56|30.59|30.7||30.44|29.76|30.05|29.57|29.33|29.95|30.49|31.07|31.7|31.85|31.57|31.69|31.27|31.58||31.43|30.82|30.4|29.52|29.72|29.16|29.02|29.56|30.57|29.77|30.08|30.66|30.64|31.33|32.09|32.2|32.77|33.65|33.29|32.65|32.03|33.1|32.72|32.65|33.48|33.78|34.43|35.1|34.78|33.77||34.05|34.52|34.65|35.12|34.29|34|34.29|34.55|35.18|35.67|35.88|36.41|37.58|37.36|37.86|36.89|36.47|37.15|37.14|37.18|37.03|37.35|36.22|36.22|35.76|35.94|35.79|34.61|34.9|36.29|37.3|37.76|36.62|38.4|38.87|38.02|38.8|39.8||40.53|40.63|41.14|40.79|37.46|38.01|38.64|38.4|38.97|38.04|38.05|37.31|37.34|37.79|36.65|36.56|35.77|36.75|36.99|37.66|37.56|38.09|39.26|40.27||40.9|40.88|40.86|40.65|39|39.53|39.3|38.48|38.88|38.65|38.11|37.99|38.18|38.68|38.6||37.95|37.55|37.33|36.65|37.72|37.64|36.94|36.6|36.12|36.35|36.62|37.06|36.88|36.75|36.17|37.36|37.24|36.83|36.99|38.3||40.04|40.07|39.52|38.7|39.35|38.9|39.17|39.65|39.82|40.25|39.88|39.02|39.03|39.28|38.39|38.58|37.28|37.05|35.9|35.48|37.79|39.65|39.9|39.78|39.55|39.57|38.81|39.19|38.59|38.1|37.08|36.74|36.88|37.2|37.32|36.75|37|36.11|36.36|35.51|35.67|34.5|34.56|33.42|33.16|31.83|31.41|31.49|32.16|32.1|32.39|31.74|32.34|32.26
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||8.01|8.29|8.19|8.28|8.4|8.8|9|9.08|9.35|9.63|9.64|9.55|9.4|9.06|9.48|9.35|9.47|9.47|9.49|9.76|10.03|10.02|9.62|9.59|9.67|9.75|9.64|9.77|9.84|9.7|10.11|10.58|14.03|14.1|13.93|14.13|14.28|14.23|14.31||14.22|14.08|14.22|14.24|14.28|14.4|13.99|13.465|13.33||13.61|13.09|13.87|13.89|13.83|14.44|14.56|14.73|15.01|14.93|14.59|14.96|15.07|15.26||15.26|14.95|14.53|14.45|14.04|13.97|14.03|14.38|15.28|14.93|14.79|14.54|14.74|14.65|14.38|14.64|15.29|16.08|16.13|15.47|16.16|17.47|17.79|19.03|19.57|19.81|20.49|20.97|20.75|20.07||20.04|20.55|20.43|20.6|21.24|21.8|22.09|22.45|22.52|22.74|22.67|22.97|22.9|22.4|22.52|22.36|22.06|22.4|22.34|22.26|22.12|21.85|21.63|21.52|21.99|22.18|22.1|21.93|21.99|22.57|22.57|22.37|22.06|22.37|22.51|22.14|21.98|22.25||22.4|22.2|22.46|21.73|21.64|22.02|22.06|22.58|22.51|22.61|22.65|22.72|22.72|22.91|22.93|22.71|21.96|22.28|22.7|22.52|22.57|23.13|23.66|24.25||24.55|24.83|24.52|25.24|25.23|25.25|25.09|25.01|25.55|25.03|25.05|25.29|25.29|25.03|24.61||24.01|23.95|23.72|23.21|23.37|23.31|23.09|22.84|23.25|22.99|22.67|23.13|23.09|23.6|23.15|22.85|22.09|22.16|22.27|21.83||23.31|22.61|22.92|23.26|23.69|24.37|24.7|25|24.76|25.4|25.49|25.77|25.9|26.71|28.3|28.27|27.97|28.17|28.09|28.34|27.78|28.04|28.03|27.86|28.4|28.31|28.06|27.97|27.69|27.67|27.52|27.02|26.83|26.57|26.6|26.42|25.99|26.03|25.93|25.41|25.58|25.37|25.52|25.47|26.02|25.95|25.76|25.84|25.77|25.9|25.98|26.12|26.22|26.18
02462|13839|/equities/devry-inc|R2000VALUE||39.75|41.12|39.74|39.21|38.89|39.41|38.35|38.14|37.74|37.95|37.57|37.74|38.76|39.04|38.5|38.26|39.22|39.91|39.87|39.94|40.1|39.76|40.22|39.76|39.19|39.11|39.08|39.65|39.63|38.77|38.6|37.22|37.68|37|36.93|38.12|36.94|36.83|37.45||36.52|35.97|35.66|35.32|36.38|36.64|33.7|32.81|32.03||31.74|31.12|31.79|31.69|31.3|32|33.29|33.99|35.35|34.58|34.09|33.61|33.1|32.62||32.62|31.64|31.88|31.48|31.6|31.85|31.99|31.7|31.17|30.39|30.43|30.79|30.74|32.18|31.47|30.87|28.22|29.02|28.92|29.67|29.31|30.13|29.81|30.12|30.07|29.88|30.25|30.89|30.62|30.25||29.67|29.32|29.18|28.71|28.98|29.04|29.08|29.38|30.35|31|29.71|30.24|30.1|30.07|30.08|29.85|28.64|28.85|29.43|29.25|28.63|27.62|26.85|25.48|24.15|24.01|23.9|23.39|22.86|22.54|22.75|23.09|22.43|20.78|20.77|20.12|19.74|20.43||20.83|21.1|23.1|23.69|23.49|23.76|22.77|24.7|28.75|28.3|28.22|27.98|28.58|29.37|29.42|28.48|28.55|29.66|30.5|31.71|27.9|28.29|28.58|29.37||29.7|29.42|29.49|30.53|30.21|30.18|30.58|30.64|31.5|30.65|29.56|29.63|29.16|29.82|30.4||30.02|29.39|29.17|27.57|28.21|28.23|29.07|29.25|29.94|30.15|30.39|31.7|31.07|30.35|29.12|28.56|28.83|29.67|29.84|30.66||31.72|31.01|30.78|30.61|30.48|31.73|32.31|32.68|32.9|33.34|33.84|33.52|32.82|31.86|30.42|36.24|34.91|38.87|36.93|38.03|37.31|37.19|37.53|36.8|36.73|35.8|36.32|36.55|36.41|36.51|35.61|35.11|37.49|37.76|38.18|38.7|39.07|38.25|37.54|37.81|38.31|39.04|38.96|38.68|38.5|38.24|38.17|38.56|39.66|38.1|38.21|38.01|38.25|37.44
02463|15520|/equities/banner-corp|R2000VALUE||61.59|62.75|61.66|61.85|62.72|63.94|64.29|64.05|64.55|64.03|63.77|62.55|61.65|61.39|60.94|60.93|60.2|60.5|60.58|61.44|61.99|61.03|60.67|59.83|59.55|58.32|59.26|59.87|58.97|57.32|57.1|55.59|56.46|57.11|57.11|57.41|57.55|57.76|57.74||58.01|56.21|55.8|56.43|56.34|55.89|55.02|55.48|55.93||54.07|52.59|54.15|54.34|53.69|54.78|55.83|57.43|58.75|58|57.96|58.33|57.39|58.11||58.93|57.9|56.3|55.85|55.95|54.51|54.17|55.15|55.95|53.86|54.7|54.41|54.27|54.9|55.71|55.47|54.97|56.47|54.71|53.99|53.7|55.36|54.73|55.08|56.65|56.58|57.5|57.99|57.43|55.23||55.26|56.17|55.54|55.3|55.49|55.69|56.23|56.78|57.46|58.09|58.53|59.13|61.58|60.19|60.67|59.05|57.82|60.4|59.78|60.19|60.63|61.19|59.75|60.43|59.72|59.02|58.69|56.83|56.31|58.46|61.27|61.45|59.26|61.61|62.13|59.66|61.02|62.03||62.43|61.84|63.63|63.61|62.04|63.31|63.35|63.05|63.69|62.11|61.34|60.17|60.58|61.69|62.11|61.36|61.24|62.59|63.93|64.51|62.16|62.54|65.15|66.27||66.33|65.82|64.46|64|64.34|64.9|64.02|61.98|62.36|61.29|60.67|60.96|61.79|61.44|61.68||61.12|58.63|57.97|55.95|58.29|58.27|57.29|58.35|57.53|58.12|57.61|58.53|58.54|58.87|57.36|58.92|57.02|57.28|57.94|58.43||62.03|62.83|61.87|61.16|61.6|61.66|61.84|62.12|61.68|62.36|62.01|61.44|61.3|61.55|60.24|61.13|58.99|59.3|57.76|57.89|57.7|59.95|60.39|60.71|59.53|57.78|56.81|57.13|57.55|57.74|56.92|57.12|56.72|58.08|57.73|57.07|56.99|56.36|55.67|55.21|55.59|54.98|55.67|53.92|52.79|51.4|51.08|51.12|52.5|51.37|52.03|51.57|52.88|51.82
02464|21236|/equities/sjw-corp|R2000VALUE||65.78|66.75|65.79|65.76|67|67.4|67.82|67.83|68.06|68.03|67.39|65.82|66.33|65.85|65.4|65.36|67.17|67.38|66.93|66.54|65.66|65.35|65.24|64.82|64.06|63.23|62.82|62.52|62.85|62.16|63.52|62.67|62.59|62.43|62.5|62.75|63.66|64.1|62.98||64.74|62.41|61.59|61.15|61.8|61.35|60.22|58.04|56.88||56.92|56.6|57.24|56.65|58.86|62.12|61.88|62.04|63.13|63.14|62.2|62.55|62.08|61.85||61.11|60.96|61.28|61.87|60.94|60.66|61.33|60.37|60.44|60.7|60.64|60.66|59.42|58.97|58.89|57.99|58.05|59.73|59.29|58.6|59|60.71|59.53|62.11|62.47|63.47|62.96|63.6|62.62|61.98||63.83|65.88|67.5|67.88|68.69|69.48|70.31|69.42|69.51|71.65|69.58|69.86|69.66|67.83|67.74|67.93|67.15|67.27|67.79|68.04|67.24|66.62|67.1|65.9|66.17|66.68|67.17|67.95|68.6|68.05|65.69|65.22|64.11|65.22|64.94|63.95|64.08|64.73||65.22|64.93|64.46|64.25|64.35|64.67|64.21|65.82|66.61|66.07|66.06|67.78|68.38|67.32|68.86|68.45|67.41|67.95|68.48|68.09|68.31|67.93|67.79|67.2||68.18|68.63|68.6|68.79|69.34|70.5|70.95|71.35|70.9|72.76|73.2|72.67|72.17|70.8|70.57||70.29|70.4|69.77|71.18|71.5|70.89|70.39|68.83|69.72|68.84|68.73|69.22|69.46|69.64|68.76|68.59|67.75|67.35|69.07|66.62||68.96|70.36|70.94|70.5|70.38|70.13|70.06|70.72|71.15|71.95|72.73|72.09|72.52|72.82|70.48|70.4|70.54|68.99|65.92|68.56|68.16|69.03|69.34|68.72|68.41|68.61|67.83|67.62|67.92|68.08|67.45|67.86|68.09|67.82|68.55|68.51|67.54|67.86|66.03|66.06|67.08|65.64|65.82|65.91|65.87|65.9|65.74|65.67|65.61|64.91|66.42|66.85|66.55|67.37
02465|8046|/equities/stewart-information-services-corp|R2000VALUE||53.24|54.37|52.92|53.84|53.66|55.31|55.77|54.39|54.75|54.68|55.43|54.67|53.81|52.7|53.07|52.83|52.93|52.22|52.31|54.53|54.65|53.77|52.65|51.65|51.71|51.04|51.47|51.54|51.13|48.81|49.76|49.14|49.88|50.61|50.18|49.81|50.32|50.46|52.29||51.35|49.75|49.22|48.76|49.9|49.5|48.4|47.37|46.81||47.24|45.91|48.64|49.48|48.5|51.77|53.29|54.74|56.51|56.39|56.17|55.93|54.87|55.49||55.84|56.33|56.29|55.22|55.8|55.85|56.59|56.56|58.45|56.12|56.17|55.87|55.19|54.6|57.18|56.6|55.82|57.3|53.76|51.45|51.6|51.42|50.44|50.82|51.27|51.26|53.08|54.17|53.32|52.8||51.95|53.31|53.73|55.55|56.1|56.66|57.25|58.36|60.65|60.81|60.61|62.75|64.56|63.48|64.78|64.37|65.35|67.52|67.8|68.66|68.52|67.05|67.17|65.49|65.58|65.89|64.4|63.64|64.03|65.89|65.73|65.98|65.63|67.88|67.4|65.78|64.37|65.81||65.62|65.43|67.69|68.41|67.08|69.67|70.46|74.37|73.55|72.51|73.61|74.12|73.51|71.2|71.43|69.08|67.78|68.19|68.36|69.35|68.64|70.61|72.27|74.83||77.67|78.43|78.54|79.25|77.82|77.79|78.64|78.13|78.82|78.38|79.73|80.14|80.18|79.53|79.44||78.08|77.82|77.12|73.74|75.24|76.03|75.16|74.78|75.33|74.29|74.93|76.25|75.62|74.44|73.38|74.3|71.87|71.22|72.85|76.27||77.68|78.74|78.29|77.93|77.74|76.68|77.41|79.81|77.56|76.72|75.96|75.82|74.87|73.75|71.9|72.18|71.46|71.45|71.17|70.36|69.24|71.3|72.25|71.22|71.89|70.44|70|69.58|68.36|68.81|67.98|67.22|66.77|66.94|66.35|65.31|64.71|64.21|64.4|63.26|64.07|62.93|63.11|62.67|62.04|61.35|60.29|59.52|60.45|60.35|60.99|60.06|61.02|61.67
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||19.06|19.6|19.2|19.34|18.9|19.35|19.76|19.79|20.11|20.39|20.3|19.79|19.59|19.26|19.17|18.99|19.05|19.31|19.39|19.57|19.91|19.52|19.1|18.45|18.39|18.06|18.04|18.04|17.99|17.38|17.56|17.18|17.35|17.63|17.51|17.77|17.92|17.86|17.96||18.15|17.95|18.03|18.14|18.28|18.42|17.98|17.72|17.96||17.82|17.68|18.49|18.21|18.28|19.24|19.66|20.23|20.78|20.34|20.21|20.51|20.36|20.4||20.59|20.43|20.55|20.76|20.32|20.24|20.4|20.91|21.58|21.04|20.85|20.39|20.03|20.09|20.48|20.94|20.73|21.48|20.97|20.9|21.2|22.24|21.75|21.42|21.79|22.04|22.67|23.06|22.76|22.4||22.5|22.3|22.03|21.89|22.1|22.4|22.73|22.68|23.24|23.6|23.19|23.48|23.78|22.72|22.85|22.69|22.56|23.23|23.38|23.72|23.99|24.08|23.45|23.17|23.15|23.13|22.9|22.26|21.87|22.41|22.47|22.42|21.8|22.43|22.59|22.25|22.21|22.28||22.59|22.59|22.91|22.69|22.2|22.54|22.49|22.69|22.53|22.17|22.19|22.3|22.75|22.78|22.95|22.62|21.99|22.34|22.77|22.92|22.79|22.78|23.02|23.74||24.25|24.27|24.08|24.19|24.32|24.4|24.69|24.55|25.21|25.14|25.09|24.85|24.99|24.9|24.84||24.52|24.45|24.07|23.38|23.56|23.87|24.33|23.81|24.12|24.2|24.13|24.07|23.98|23.65|22.43|22.79|21.71|22.03|22.33|22.71||24.12|23.76|23.71|23.6|23.76|24.04|24.12|24.5|24.51|25.07|25.07|25.4|25.52|25.92|25.45|25.57|24.93|25|24.53|24.82|24.36|24.6|24.85|24.72|24.6|24.61|24.14|24.11|23.94|24.05|23.86|23.65|23.42|23.62|23.91|23.53|23.86|24.14|24.11|23.44|23.72|23.51|23.18|22.89|23.19|23.18|22.44|21.49|22.3|22.33|22.82|22.78|22.54|22.11
02467|15554|/equities/bgc-partners|R2000VALUE||4.11|4.17|4.11|4.03|4.06|4.15|4.27|4.24|4.24|4.26|4.24|4.08|4.12|4.07|4.13|4.08|4.06|3.97|3.64|3.67|3.65|3.62|3.58|3.53|3.66|3.68|3.73|3.74|3.74|3.65|3.73|3.52|3.62|3.63|3.67|3.76|3.71|3.65|3.7||3.51|3.37|3.42|3.39|3.47|3.5|3.39|3.3|3.3||3.21|3.13|3.25|3.2|3.12|3.19|3.19|3.22|3.21|3.16|3.12|3.23|3.19|3.26||3.3|3.22|3.17|3.08|3.18|3.15|3.15|3.08|3.22|3.18|3.25|3.15|3.11|3.2|3.26|3.45|3.59|3.82|3.53|3.63|3.63|3.75|3.69|3.67|3.75|3.72|3.85|3.94|3.92|3.84||3.89|3.86|3.88|3.93|3.93|4.03|4.05|4.39|4.4|4.37|4.4|4.45|4.53|4.5|4.55|4.6|4.47|4.62|4.5|4.58|4.46|4.46|4.38|4.33|4.26|4.31|4.44|4.33|4.29|4.42|4.57|4.64|4.63|4.58|4.65|4.61|4.53|4.61||4.7|4.63|4.53|4.61|4.28|4.25|4.31|4.44|4.38|4.31|4.33|4.24|4.3|4.35|4.22|4.14|4|4.04|4.11|4.21|4.2|4.25|4.26|4.19||4.38|4.44|4.47|4.56|4.5|4.59|4.59|4.53|4.58|4.55|4.65|4.62|4.64|4.68|4.7||4.62|4.58|4.57|4.43|4.52|4.49|4.53|4.53|4.51|4.58|4.68|4.9|4.82|4.76|4.63|4.68|4.47|4.47|4.6|4.59||4.81|4.74|4.69|4.65|4.74|4.75|4.83|4.86|5|4.91|4.9|4.91|5.03|5.14|5.09|5.25|5.54|5.62|5.37|5.47|5.47|5.48|5.52|5.52|5.5|5.49|5.48|5.55|5.53|5.55|5.45|5.41|5.39|5.45|5.46|5.39|5.46|5.28|5.42|5.21|5.26|5.14|5.25|5.1|5.16|5.08|4.86|4.9|5.08|5.08|5.05|4.98|5.03|5.09
02468|15357|/equities/argo-group-intern|R2000VALUE||21.42|20.78|20.55|20.32|20.82|20.3|20.46|20.14|20.37|22.62|22.24|22.08|23.1|26.51|32.22|31.61|31.24|31.77|31.26|31.95|32.79|32.48|33.4|33.12|33.51|33.36|33.84|33.71|33.51|32.52|32.79|32.41|33.87|34.3|34.12|34.11|35.76|36.05|36.53||37.46|36.86|37.34|38.52|39.36|38.25|37.36|38.09|38.4||38.13|38.18|39.79|39.73|39.48|40.88|41.41|42.43|43.53|43.73|43.35|43.96|43.58|42.36||42.49|41.97|41.62|41.61|41.54|41.51|41.89|41.89|43.34|41.68|41.37|40.71|40.95|41.16|41.5|41.3|41.91|42.66|42.59|43.71|42.8|42.26|39.23|38.99|39.95|40.16|41.42|41.28|40.52|40.81||41.44|41.54|40.71|41.22|42.07|41.91|42.06|42.12|42.5|42.6|41.28|41.51|41.36|40.51|40.66|40.31|40.44|42.5|41.5|40.82|42.19|41.82|41|40.57|40.09|41.7|41.71|39.88|40.84|42.3|42.35|42|41.02|42.17|42.06|42.24|38.7|37.5||38.15|37.74|39.19|39.7|39.63|41.18|42.82|44.76|51.87|55.69|55.68|56.29|56.96|56.82|56.78|56.62|56.26|58.04|57.94|58.38|57.49|57.76|57.85|59.51||60.06|59.95|59.1|59.89|58.86|58.59|58.53|57.67|58.13|58.09|58.11|57.44|57.93|57.94|57.13||55.75|55.35|54.87|53.92|54.27|55.6|56.06|55.26|55.97|56.44|56.06|56.37|55.4|55.31|54.85|54.86|53.38|54.28|55.77|57.28||59.28|59.2|58.74|57.77|58.2|59.06|59.02|59.32|59.05|60.01|60.86|60.51|60.36|59.48|57.63|58.9|56.24|56.05|55.1|55.17|54.53|55.21|54.99|54.79|54.44|54.66|54.42|54.55|55.8|55.54|54.03|54.19|55.13|56.09|55.88|55.4|54.56|53.04|52.83|52.22|52.36|51.53|52.18|50.82|51.11|51.06|50.94|50.73|51.12|51.32|51.59|51.93|51.81|49.86
02469|20324|/equities/hospitality-properites-trust|R2000VALUE||7.17|7.57|7.48|7.32|7.32|7.65|8.09|7.96|8.16|8.09|8.21|8.05|7.82|7.5|7.5|7.37|6.72|6.73|6.38|6.5|6.54|6.51|6.37|6.2|6.35|6.25|6.44|6.7|6.54|6.3|6.13|6.14|6.17|5.94|5.77|5.97|5.55|5.3|5.46||5.4|5.23|5.19|5.3|5.29|5.23|4.83|4.89|5.06||5.05|4.99|5.7|5.57|5.65|6.36|6.89|7.17|6.96|6.79|6.62|6.73|6.44|6.33||6.34|6.16|5.95|5.77|5.99|5.85|6.15|6.34|6.72|6.45|6.41|5.98|6.01|6.19|6.1|6.71|6.92|8.03|7.91|7.93|8.12|8.44|8.15|8.27|8.54|8.55|8.8|8.98|8.98|8.66||8.72|8.57|8.08|7.94|8|8.16|8.27|8.53|8.92|8.94|8.83|9.01|9.19|8.63|8.74|8.6|8.42|8.74|8.65|8.86|8.73|8.29|8.25|8.13|8.2|8.38|8.16|7.62|7.11|7.72|8.17|8.38|8.21|8.63|8.61|9.06|8.72|8.94||9.05|9.15|9.23|8.9|8.26|8.52|9|9.02|8.75|8.61|8.44|8.3|8.47|8.8|8.55|8.04|7.76|8.34|8.37|8.53|8.64|8.79|9.09|9.39||9.43|9.36|9.39|9.6|9.42|9.7|9.65|9.29|9.61|9.27|8.79|8.95|8.88|8.88|8.91||8.96|8.97|8.85|8.29|8.53|8.3|8.43|8.6|8.78|9.19|9.32|9.62|9.39|9.57|8.54|8.59|8.08|8.51|8.94|8.995||9.83|9.82|9.84|10.04|10.36|10.69|10.79|10.81|10.75|11.12|11.49|11.74|11.69|11.98|10.96|11.35|11.03|11.32|10.77|10.86|10.55|10.57|10.82|11.03|11.23|11.26|11.19|11.38|11.76|11.67|11.45|11.45|11.4|11.4|11.28|11.32|11.23|11.28|11.56|11.21|11.38|11.22|11.52|11.3|11.39|11.18|10.83|10.7|10.86|10.83|10.82|10.91|11.19|10.6
02470|20780|/equities/istar-financial-inc|R2000VALUE||15.22|15.67|15.42|15.53|15.33|15.92|16.53|16.53|16.74|16.7|16.45|15.68|17.08|16.51|17.19|16.46|16.24|16.3|16.25|16.55|16.71|16.54|15.89|15.57|15.28|15.2|15.31|14.99|14.77|14.27|14.25|13.98|14.08|13.9|13.8|13.93|14.09|13.81|14.01||13.97|13.71|13.87|13.79|14.06|14.05|13.95|13.7|13.74||13.8|13.93|14.4|13.95|14.41|15.44|15.87|16.49|17.33|17.5|17.73|17.83|17.34|17.4||17.5|17.1|17.24|17.31|17.27|16.68|15.91|15.43|16.84|16.52|17|16.33|16.06|16.37|16.76|17.26|17.33|18.34|18|17.08|16.84|17.53|17.35|17.33|18.43|18.4|18.31|18.92|19.12|19.18||19.93|20.79|20.58|20.89|21.64|22.21|22.6|22.89|23.45|23.65|23.41|23.72|24.07|22.91|23.27|23.83|24.09|24.36|23.79|24.65|24.37|24.45|24.02|23.76|24.1|24.69|24.59|23.87|22.88|24.18|24.07|25.1|25.05|25.12|24.55|24.46|23.41|24.08||25|24.82|25.52|25.62|24.8|25.52|25.8|26.21|23.85|23.92|23.77|24.09|24.94|22.09|21.47|21.22|20.7|21.1|21.99|21.94|22.49|22.71|23.82|24.86||25.21|25.26|24.58|23.95|24.23|24.64|24.21|24.15|25.25|25.73|25.83|25.89|25.66|25.27|25.29||24.84|24.74|24.48|23.44|24.11|23.27|23.63|23.66|24.4|24.5|25.06|25.3|25.14|25.28|24.37|24.61|23.1|24.34|23.93|23.76||25|24.45|24.33|24.25|24.62|24.65|24.67|24.63|25.46|25.72|26.07|26.48|26.88|27.04|26.95|27.26|27.16|26.04|25.24|25.36|24.79|25.32|25.42|25.01|25.06|24.94|24.61|25.04|24.95|25.63|25.7|25.12|24.22|24.38|25.52|25.12|25.23|25.17|25.3|25.08|24.99|24.43|25.05|25.24|25.57|25.09|25.62|25.92|26.46|26.36|26.33|26.23|26.37|25.86
02471|945634|/equities/easterly-government-properties|R2000VALUE||18.41|18.67|18.42|18.51|18.58|18.87|19.1|19.25|19.35|19.17|19.02|18.9|18.69|18.84|18.88|18.79|18.87|19.14|19.42|20.14|20.27|19.99|19.76|19.98|19.85|19.5|19.37|19.6|19.6|19.38|19.41|19.1|18.97|19.11|18.94|19.07|19.26|19.42|19.5||19.43|19.04|19.13|19.13|19.17|19.06|19.22|18.73|18.53||18.84|18.64|19.37|18.83|18.9|19.27|19.05|19.1|19.61|19.32|19.13|19.38|19.36|19.63||19.72|19.88|19.88|19.71|19.3|19.14|19.05|19.45|19.46|19.04|18.92|19.17|18.53|18.18|18.69|18.82|18.73|19.16|19.05|18.53|19.05|19.82|19.48|19.96|20.14|20.23|20.45|20.41|20.23|20||20.12|20.34|20.23|20.45|20.61|20.57|20.75|20.61|20.95|21.33|21.14|21.28|21.37|21.03|21.03|20.71|20.56|20.73|20.84|20.87|20.81|20.68|20.68|20.86|21.05|21.21|21.05|21.36|21.76|21.77|21.41|21.15|21.01|20.82|20.6|20.4|20.36|20.57||20.63|21|20.85|20.54|20.47|20.57|20.16|20.36|20.15|20.35|20.41|20.63|20.93|20.91|20.97|20.9|20.57|20.74|21.31|21.44|21.17|21.15|21.63|22.29||22.67|22.67|22.48|22.58|22.82|23.06|23.29|23.27|23.4|23.15|22.92|22.93|22.88|22.75|22.72||22.52|22.35|22.26|22.18|22.29|22.36|22.52|22.06|22.28|22.05|21.98|22.06|21.89|21.84|21.33|21.33|20.79|20.97|20.95|21.13||21.52|21.49|21.41|21.26|21.34|21.34|21.29|21.44|21.39|21.37|21.36|21.61|21.52|21.21|20.83|21.29|21.2|21.14|21.03|21.3|21.14|21.24|21.25|21.28|21.47|21.77|21.53|21.73|21.69|21.46|21.21|21.08|21.02|21.15|21.24|21.21|21.05|21.22|20.86|20.66|20.96|20.8|20.81|20.97|21.23|21.12|20.88|21.03|20.87|21.09|21.21|21.02|20.85|20.62
02472|15985|/equities/eagle-bancorp|R2000VALUE||49.43|49.52|48.67|49.2|49.28|51.08|51.7|50.95|50.43|49.93|49.78|49.33|48.28|47.83|47.6|47.72|47.65|47.97|47.82|48.46|49.03|49.21|48.26|47.12|46.67|45.59|46.62|49.05|48.68|47.45|47.09|45.83|46.27|46.88|46.59|47.26|47.85|48.4|48.81||48.55|47.41|47.48|47.69|47.41|47.88|46.41|46.77|47.19||45.93|45.06|46.65|45.63|45.27|46.39|47.37|48.49|48.85|48.25|48.01|48.85|48.4|49.56||49.8|49.42|48.8|48.77|49|48.6|48.19|49.44|50.3|48.73|48.9|49.38|49.17|49.34|50.06|50.17|50.4|51.91|50.58|50.59|50.35|51.41|51.55|52.08|53.63|53.87|55.97|56.19|55.73|54.32||54.14|55.05|54.22|53.9|53.9|54.25|55.05|55.42|55.93|57.28|57.01|57.58|59.21|58.34|58.78|57.35|57|59.04|59.1|59.44|59.22|60.1|58.74|59.47|58.56|58.39|57.41|56.55|56.56|58.54|59.6|59.82|57.39|59.92|59.64|57.91|59.35|60.4||60.51|60.05|60.83|60.61|59.8|60.47|60.66|60.4|61.03|59.8|59.97|59.62|59.68|60.01|59.97|59.14|59.37|60.09|60.57|60.76|59.25|59.55|60.77|62.82||63.18|62.72|62.55|62.69|63.08|62.78|61.29|59.58|59.58|59.44|58.34|58.16|58.4|58.27|57.36||56.83|56.5|56.12|54.6|56.45|55.69|54.38|55.79|55.43|55.89|55.98|56.59|56.37|57.44|56.63|57.85|56.12|56.35|56.92|57.17||60.48|61.01|59.95|59.12|59.86|59.54|60.1|60.35|60.19|60.74|60.66|60.2|60.05|59.51|58.03|59.14|57.56|58.8|56.59|56.08|55.09|56.76|57.11|57.36|57.43|57.93|57.71|57.86|57.88|58.44|57.55|58.26|58.37|59.12|59.37|58.27|58.77|58.7|58.6|57.5|57.66|56.94|57.15|55.16|54.91|53.25|52.46|52.7|54.08|53.86|54.34|53.71|55|54.3
02473|20492|/equities/granite-construction-inc|R2000VALUE||30.74|31.93|31.32|30.94|30.19|31.07|31.79|31.52|31.78|31.54|31.55|31.19|31.08|30.69|30.9|30.5|30.49|29.94|30.3|30.61|29.9|29.96|30.48|29.86|29.97|29.96|30.26|29.96|29.54|28.7|28.75|28.44|28.48|28.54|28.81|28.82|29.19|28.43|28.9||29.18|29.14|28.62|29.09|29.79|29.24|28.85|28.87|28.71||28.17|28.35|29.43|29.65|30.02|31.35|31.84|32.05|32.62|32.41|32.28|32.75|33.07|32.65||33.09|32.55|32.48|32|32.28|31.7|31.96|31.66|31.61|31.26|30|29.82|29.85|30.23|30.48|31.43|31.4|32.23|31.23|30.29|29.65|29.9|29.95|30.15|30.8|30.68|31.81|32.56|32.48|32.07||32.52|32.26|31.98|31.93|31.4|31.51|31.14|31.7|32.51|33.11|32.8|32.45|32.89|32.49|33.06|32.65|32.43|33.04|32.9|33.25|32.32|32.18|31.7|31.75|31.79|31.79|30.52|30.29|28.6|29.58|28.98|29.33|28.07|30.27|32.41|34.54|34.1|34.48||35.43|35.24|36.22|36.21|35.53|35.26|35.51|36.4|36.42|35.56|35.18|35.65|35.63|36.25|35.98|35.8|35.41|35.91|36.25|37.06|35.98|35.66|36.55|37.07||38.16|37.77|37|38.01|37.97|38.62|39.22|38.83|39.89|39.17|38.7|38.26|38.5|38.42|38.52||38.36|38.31|37.55|36.76|37.07|37.78|38.1|37.41|37.82|39.45|39.38|40.34|40.04|39.73|38.94|39.23|38.15|38.88|40.97|40.72||41.8|42.63|42.23|42.56|41.97|41.88|42.04|42.02|42.29|42.04|41.88|41.74|42.44|41.88|39.42|38.53|36.7|37.67|37.12|37.84|38.62|40.68|40.77|39.63|39.13|39.47|39.12|38.97|39.23|40.02|39.26|39.5|39.28|39.6|40.31|39.7|40.3|40.07|40.45|39.55|40.61|40.73|41.43|40.38|40.36|38.96|37.98|39.01|39.95|39.64|40.15|39.17|39.54|38.93
02474|20496|/equities/kar-auction-services-inc|R2000VALUE||15|15.48|15.02|14.64|14.58|15.2|16.23|16.42|16.82|16.98|17.4|17.48|16.99|16.57|16.95|16.28|16.23|16|16.53|17.05|17.1|17|16.58|16.64|16.85|16.91|16.98|16.93|16.34|15.91|15.59|14.98|15.01|15.53|15.34|15.77|15.83|15.33|15.76||15.22|14.77|15.21|15.5|15.94|15.82|15.12|14.75|14.71||14.52|13.78|14.62|14.73|14.9|16.2|16.98|17.28|17.25|17|16.64|16.6|16.05|15.97||16.25|15.66|15.16|14.8|14.85|14.68|14.64|14.72|15.14|14.5|13.58|13.11|13.06|12.53|12.98|13.23|14.52|15.05|14.6|14.46|14.66|15.03|15.22|15.64|16.4|16.37|16.95|17.49|17.25|17.1||17.58|17.64|17.53|17.73|17.93|17.87|17.78|17.7|17.99|18.1|18.05|18.06|18.52|18.15|18.09|18.3|18.52|18.75|18.68|18.6|18.81|18.73|18.29|17.68|17.67|17.97|18|17.42|17.91|17.89|18.01|18.25|18.08|18.46|18.94|13.69|13.55|13.83||13.97|14.13|12.36|12.78|12.22|11.89|12.44|13|12.98|13.04|13.11|13.64|14.24|14.36|14.22|14.29|14.21|14.66|15.36|15.39|14.63|14.78|15.43|15.26||16.33|16.66|16.66|16.59|16.66|16.7|16.3|16.47|16.43|15.87|15.62|15.5|15.64|15.85|15.8||15.53|15.49|15.36|15.05|15.35|15|15.4|15.18|15.61|16.04|15.97|16.51|16.51|16.13|16.63|15.67|14.43|14.99|15.44|15.5||14.95|15.05|15.01|14.8|15.08|15.75|15.48|15.41|15.02|14.96|14.75|14.54|14.54|14.66|14.05|14.61|14.73|14.91|14.67|15.05|14.73|15.17|15.18|14.9|15.21|15.19|15.07|15.26|15.71|15.3|15.12|15.17|15.26|15.53|15.81|15.51|15.5|15.7|16.39|16.39|16.47|16.01|15.94|15.66|15.52|15.16|15.9|15.73|16.12|16.03|16.45|16.17|16.53|15.8
02475|995930|/equities/laureate-education-inc|R2000VALUE||10.83|11.18|11.13|11.25|11.33|11.41|11.36|11.36|11.47|11.54|11.35|11.26|11.4|11.23|11.18|11.18|11.9|11.52|11.51|11.56|11.84|11.95|11.79|11.7|11.71|11.63|11.75|11.83|11.81|11.5|11.42|11.04|11.32|11.15|11.42|11.47|11.37|11.33|11.34||11.72|11.57|11.25|11.33|11.47|11.35|10.95|10.8|11.45||11.4|11.13|11.41|11.39|11.57|12|12.28|12.43|12.98|12.97|13.15|13.14|12.82|12.73||13.32|13.02|12.94|12.59|12.57|12.54|12.4|12.14|12.19|11.69|11.49|11.51|11.29|11.49|11.48|11.69|11.97|11.36|11.33|11.32|11.33|11.58|11.68|11.63|11.64|11.35|11.6|11.72|11.56|12.06||12.05|11.91|11.61|11.53|11.59|11.45|11.36|11.55|11.77|11.95|11.85|12.23|12.82|13.04|13.11|12.98|12.78|12.7|12.69|12.49|12.52|12.68|12.68|11.98|12.15|12.16|11.95|11.77|11.58|11.36|11.45|11.34|11.34|10.84|11.34|11.72|11.92|11.95||12.04|12.22|12.57|12.45|12.49|12.27|12.57|13.03|12.49|12.34|12.55|12.25|12.37|12.25|12.65|12.07|11.53|11.79|11.75|11.81|11.71|11.81|11.78|11.76||11.91|11.85|12|12.1|12.06|12.14|12.07|11.93|12.01|12.01|12.24|12.11|12.04|11.98|12.05||12.18|11.99|12.38|11.46|11.17|10.64|10.38|10.16|10.14|10.48|10.51|10.95|10.55|10.47|10.1|10.16|9.75|10|10.54|10.8||11.08|11.14|10.93|11|10.82|11.1|11.15|10.98|11.17|11.27|11.78|12.01|12.13|11.83|11.26|10.18|9.62|10.1|17.32|16.82|16.6|17.03|17.12|17.33|17.36|17.06|17.34|17.13|17.3|17.35|17.29|17.15|17.3|17.4|17.58|17.48|18.17|17.84|17.99|16.99|17.17|17.52|17.74|17.24|17.54|17.15|17.17|17.19|17.49|17.5|16.96|16.96|17|16.8
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1|56.14|54.25|55.85|58.49|57.09|55.73|54.6|55.03|53.85|53.68|53.57|51.85|50.84|51.04|50.09|50.65|50.16|47.51|49.31|49.8|49.04|47.9|47.82|46.95|47.43|45.93|45.47|44.95|43.85|43.36|43.52|43.8|44.74|43.13|44.16|43.87
02477|16096|/equities/first-interstate|R2000VALUE||40.21|40.68|40.3|40.45|41|41.17|41.41|41.36|41.96|41.75|41.4|40.91|40.5|40.24|40.3|40.57|40.02|40.58|40.19|40.75|40.78|40.23|40.44|40.15|40.24|39.53|39.43|39.25|39|38.16|37.98|37.7|38|38.63|38.52|38.72|38.98|38.7|38.77||38.72|38.11|38.14|38.38|38.5|37.93|37.19|37.55|37.45||36.32|35.7|36.77|36.13|35.85|36.27|36.76|37.8|38.23|37.99|38.4|38.03|37.45|38.07||38.07|36.83|35.55|34.64|34.5|33.61|33.44|34|34.87|33.88|34.22|34.04|33.55|33.86|34.75|34.73|34.54|35.83|35.45|34.06|32.52|33.02|33.34|33.31|34.63|34.65|35.21|35.59|35.65|34.52||34.35|34.93|34.45|34.8|34.44|34.54|34.88|35.58|36.17|36.38|36.77|37.04|38.97|38.71|38.98|37.65|37.64|38.77|37.61|38.09|38.93|39.84|39.24|39|39.03|38.93|38.7|38.43|38.1|38.52|39.66|39.41|38.13|40.6|39.79|37.88|38.51|38.5||38.6|38.11|38.78|38.09|37.27|37.65|37.15|37.39|38.31|37.3|36.71|36.2|36.89|38.41|36.75|37.3|37.55|39.64|39.67|40.09|38.66|40.11|42.71|43.4||44.28|44.11|44.23|44.74|44.95|44.52|44.39|43.68|43.4|41.47|40.67|40.6|40.77|40.46|39.76||39.11|39|38.75|38.15|38.77|40.2|40.09|40.35|39.47|39.95|39.92|40.75|40.89|41.82|40.07|40.84|39.64|40.8|40.92|40.59||42.96|43.47|43.75|43.42|43.51|43.66|43.92|43.65|43.21|43.5|42.88|42.78|43.3|43.22|42.89|43.42|42.12|42.71|41.57|42.58|42.51|42.09|42.69|42.26|41.45|41.59|40.67|40.53|40.71|41.21|40.84|41.95|41.75|42.16|42.29|42.21|42.44|41.61|40.66|40.26|39.97|39.94|40.01|38.9|38.5|37.74|38|38.1|38.74|39.17|42.32|41.99|41.99|41.27
02478|15982|/equities/enterprise-financial|R2000VALUE||46.99|47.78|47.23|47.39|47.79|48.56|49.21|48.93|49.69|49.03|48.56|47.58|47.17|46.75|46.51|46.8|45.95|46.41|45.97|46.36|47.03|46.37|45.38|44.01|43.75|42.84|43.03|43.1|42.8|41.57|41.69|40.22|40.88|41.62|41.55|41.52|41.63|41.56|41.86||42.06|41.5|41.95|42.3|42.62|42.83|41.73|43|42.84||42.1|41.68|43.13|42.13|42.16|42.8|44.11|45.35|46.11|46.21|45.99|46.38|45.77|46.31||46.33|45.9|45.28|44.75|44.64|43.53|43.18|43.43|43.86|42.76|42.98|43.49|43.76|44.02|44.36|43.92|44.4|45.43|44.54|44.33|44.17|45.2|44.28|45.23|46.56|46.74|47.79|48|47.2|45.51||45.58|45.95|45.26|45.02|44.53|45.01|45.81|46.06|46.58|47.06|47.31|47.89|49.03|48.5|48.74|48.07|47.85|49.05|48.76|49.42|49.15|49.76|49.06|49.11|48.72|48.27|47.73|46.57|47.27|48.49|49.6|49.44|47.38|49.44|49.86|48.34|49.18|50.12||50.53|49.95|50.36|50.17|49.29|49.26|49.68|49.95|51.33|50.53|50.78|50.24|50.04|50.14|49.54|49.1|48.53|49.72|48.92|48.2|47.05|46.93|47.99|49.31||49.97|49.7|49.23|49.21|49.43|49.62|49.55|48.38|48.73|47.77|47.09|47.17|47.47|47.33|46.72||46.51|46.64|46.51|45.91|45.79|47.41|47.55|47.5|47.06|48.13|48.43|48.77|48.47|48.78|47.2|48.06|46.91|46.37|47.05|46.67||48.55|48.37|47.92|47.38|47.72|47.84|48.41|48.41|48.31|49.29|49.41|49.11|49.52|49.34|48.86|49|47.82|48.71|47.02|46.67|46.28|47.75|48.43|48.49|48.68|48.86|48.08|47.99|47.94|47.77|47.07|47.48|47.41|47.78|47.58|46.72|46.98|46.93|46.75|45.28|45.82|45.42|46.05|44.92|44.44|43.33|42.82|42.99|43.88|43.25|43.35|43.1|44.3|43.84
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||17.06|17.58|16.97|16.67|17.12|17.17|17.65|17.48|17.47|17.52|17.5|17.11|17.6|17.29|17.45|17.53|15.45|15.78|15.74|15.8|15.82|15.66|15.63|15.51|15.09|14.99|14.84|14.68|14.74|14.26|14.66|14.37|14.36|14.26|14.35|14.67|14.69|14.97|15.12||15.16|14.83|15.26|15.33|15.68|15.5|15.19|15.36|15.16||15|14.83|15.81|15.21|15.56|16.71|16.92|17.21|17.44|17.41|17.37|17.3|17.08|17.09||16.9|16.98|17.3|17.05|16.88|16.73|16.77|16.95|18.1|17.89|18.04|17.84|17.83|18.49|18.12|18.64|19.87|20.86|20.58|20.28|20.66|20.85|21.27|21.26|21.87|21.65|22.49|22.8|22.34|22.11||22.32|22.75|22.58|22.23|22.76|22.63|22.74|22.7|22.77|23.09|22.52|22.42|22.41|21.68|21.76|21.61|21.63|22.22|22.21|21.59|22.15|22|21.73|21.6|20.98|21.96|22.12|21.24|20.84|21.4|20.97|20.12|19.86|19.46|19.48|20.34|19.89|20.08||20.39|20.55|20.89|20.88|20.85|21.53|21.5|21.45|21.36|20.78|20.63|20.75|20.74|20.81|20.22|20.55|19.69|20.07|20.28|17.48|17.14|17.21|17.11|17.52||17.88|17.68|17.7|17.92|17.72|17.65|17.73|18.02|18.51|18.61|18.45|18.46|18.51|18.26|18.39||18.2|18.44|18.22|18.57|18.54|17.62|17.83|17.63|17.44|17.68|17.58|17.55|16.99|16.86|16.73|16.53|16.43|16.63|16.94|16.59||17.35|17.46|17.36|17.11|17.17|16.99|16.89|16.72|16.39|15.89|15.21|15.05|14.9|15.1|14.16|14.03|13.89|13.8|13.78|13.59|13.19|13.39|13.59|13.8|13.93|14.25|14.17|14.22|14.25|14.14|13.93|13.92|13.84|13.97|13.79|13.45|13.51|13.55|13.59|13.37|13.45|13.53|13.78|13.7|13.81|13.78|13.73|13.84|14.26|13.78|13.8|13.85|14.34|14.31
02480|15523|/equities/bbcn-bancorp|R2000VALUE||14.99|15.1|14.79|14.93|15.07|15.47|15.6|15.55|15.64|15.47|15.41|15.27|15.1|14.84|14.79|14.78|14.67|14.78|14.77|15.08|15.04|14.81|14.95|14.73|14.77|14.43|14.47|14.63|14.45|14.11|13.96|13.48|13.68|13.98|13.89|14.08|14.04|14.05|14.13||14.14|13.84|13.82|14.05|14.11|13.99|13.61|13.87|13.94||13.7|13.62|14.22|14.13|13.77|13.88|14.17|14.5|14.73|14.73|14.54|14.67|14.41|14.58||14.54|14.56|14.17|14.06|14.11|13.91|13.75|13.95|14.59|14.15|14.12|14.15|14.13|14.28|14.38|14.35|14.5|14.84|14.45|14.46|14.3|14.83|14.72|14.9|15.36|15.52|15.99|16.06|16.1|15.56||15.56|15.69|15.53|15.46|15.35|15.31|15.41|15.58|15.74|15.98|16.08|16.21|16.74|16.55|16.63|16.24|16.12|16.62|16.5|16.37|16.57|16.72|16.49|16.72|16.47|16.33|16.18|15.93|15.61|16.07|16.65|16.77|16.16|16.96|16.81|16.27|16.67|16.96||17.08|16.93|17.28|17.18|16.93|17.01|16.93|16.93|17.22|16.89|16.8|16.63|16.61|16.81|16.75|16.69|16.69|16.96|17.43|15.65|15.58|15.95|16.27|16.77||16.79|16.52|16.24|16.2|16.1|16.12|16.03|15.41|15.35|14.97|14.71|14.74|14.73|14.66|14.64||14.52|14.41|14.29|13.84|14.3|14.33|14.22|14.36|14.25|14.36|14.35|14.62|14.66|14.81|14.46|14.71|14.22|14.35|14.52|14.69||15.59|15.67|15.53|15.2|15.31|15.3|15.58|15.61|15.09|15.28|15.28|15.16|15.27|15.16|14.86|15.11|14.85|15.02|14.59|14.71|14.47|14.83|14.99|14.83|14.69|14.74|14.53|14.52|14.59|14.71|14.57|14.67|14.58|14.81|14.79|14.68|14.72|14.63|14.67|14.44|14.6|14.31|14.43|13.99|13.83|13.48|13.34|13.29|13.63|13.41|13.41|13.19|13.48|13.32
02481|16783|/equities/new-york-mortgage|R2000VALUE||2.9|2.96|2.9|2.9|2.86|2.94|3.02|3.05|3.09|3.06|3.06|3.02|3.03|2.96|3.02|2.96|2.99|3.12|3.11|3.19|3.14|3.17|3.04|2.91|2.94|2.9|2.9|2.87|2.86|2.73|2.82|2.74|2.82|2.8|2.79|2.85|2.86|2.78|2.86||2.84|2.76|2.71|2.71|2.73|2.77|2.66|2.58|2.52||2.36|2.27|2.47|2.44|2.59|2.97|3.04|3.07|3.17|3.11|3.11|3.12|3.06|3.03||3.06|3.02|2.98|2.99|2.95|2.89|2.92|2.97|3.06|3|3.04|2.94|3.01|3.02|3.02|3.15|3.18|3.27|3.36|3.21|3.22|3.3|3.18|3.14|3.25|3.24|3.3|3.3|3.29|3.44||3.5|3.5|3.44|3.45|3.44|3.4|3.47|3.55|3.65|3.65|3.65|3.65|3.7|3.65|3.62|3.55|3.54|3.73|3.68|3.7|3.71|3.71|3.67|3.64|3.68|3.7|3.66|3.62|3.52|3.58|3.59|3.59|3.49|3.51|3.51|3.49|3.43|3.47||3.6|3.58|3.65|3.63|3.58|3.59|3.59|3.66|3.68|3.63|3.63|3.66|3.7|3.73|3.75|3.64|3.59|3.63|3.65|3.59|3.59|3.63|3.7|3.74||3.78|3.81|3.82|3.82|3.82|3.81|3.78|3.79|3.84|3.82|3.72|3.74|3.77|3.77|3.79||3.81|3.86|3.85|3.61|3.74|3.79|3.87|3.81|3.89|3.85|3.9|3.95|3.89|3.85|3.73|3.78|3.65|3.73|3.82|3.84||3.95|3.94|3.94|3.89|3.99|4.05|4.11|4.21|4.27|4.3|4.27|4.37|4.36|4.38|4.29|4.27|4.33|4.5|4.39|4.42|4.36|4.4|4.48|4.43|4.45|4.42|4.35|4.36|4.33|4.34|4.36|4.35|4.3|4.31|4.33|4.32|4.34|4.3|4.31|4.26|4.34|4.29|4.32|4.29|4.33|4.33|4.34|4.32|4.37|4.31|4.35|4.28|4.31|4.25
02482|17270|/equities/strayer-education|R2000VALUE||67.71|69.38|67.8|68.58|69|71.02|70.88|70.27|70.87|70.9|69.55|67.81|69.63|69.83|70.26|69.9|70.9|71.57|71.24|72.17|71.83|73.32|72.31|69.97|69.26|69.71|70.36|71.04|69.1|68.03|68.43|66.62|66.71|66.66|66.46|67.33|66.67|67.6|68.9||69.71|70.58|68.03|70.52|72.62|71.29|65.78|61.87|60.73||60.35|60|61.71|61.53|61.42|63.39|64.56|65.61|66.01|66.17|65.5|65.68|65.15|65.82||66.96|65.31|65.79|64.35|63.04|64.13|63.44|64.45|64.87|63.43|62.5|62.35|61.69|62.88|63.14|63.51|64.48|65.43|64.85|66.89|64.6|66.86|69.89|69.98|71.06|69.85|71.06|72.46|72.18|71.78||72.3|71.64|69.88|69.11|69.79|69.65|68.59|68.43|68.71|67.81|66.38|67.33|68.4|66.66|67.49|65.54|62.96|64.22|65.08|63.5|61.54|60.83|61.47|58.41|59.29|58.53|57.12|56.56|57.29|58.28|58.8|60.45|58.9|59.02|60.74|50.05|49.8|51.67||51.75|51.24|54.58|54.56|53.68|54.17|52.85|56.86|59.96|59.75|59.6|57.91|58.94|60.28|59.66|60.08|57.3|56.78|56.79|56.68|54.93|54.83|55.27|57.96||58.02|56.72|58.46|60.17|60.33|58.61|58.43|58.18|59.89|58.63|57.84|58.32|57.83|58.13|58.15||58.56|58.37|58.76|57|58.3|57.03|57.33|56.2|55.63|55.35|54.99|56|54.35|55|53.9|54|52.85|53.5|55.58|57.76||59.61|59.05|59.39|57.65|57.8|59.24|60.56|60.53|61.3|60.38|60.9|61.65|61.85|64.24|64.63|70|67.45|71.48|68.21|69.75|69.24|70.43|71.74|71.09|71.85|70.67|71.03|69.78|71.25|70.25|68.95|69.38|69.18|71.81|72.22|71.96|72.29|72.92|71.95|70.5|71.68|71.51|72.75|71.88|71.35|69.83|69.78|70.72|70.89|71.33|71.55|73.64|73.46|75.45
02483|1166007|/equities/american-well-corp|R2000VALUE||4.53|4.7|4.43|4.34|4.4|4.37|4.65|4.7|5.22|5.3|5.15|5.01|5.11|4.88|5.16|4.99|4.64|4.57|4.19|4.04|3.9|4.18|4.4|4.35|4.5|4.57|4.77|4.57|4.39|4.27|4.54|4.25|4.36|4.49|4.48|4.73|4.92|4.65|4.64||4.42|4.32|4.47|4.62|4.98|4.9|5.21|4.51|4.54||4.74|4.13|4.25|3.89|3.97|4.04|4.03|4.06|4|4.18|4|3.86|3.54|3.78||3.86|3.48|3.26|3.1|3.19|3.05|3.02|3.01|3.15|3.09|3.21|2.85|2.61|2.63|2.73|2.95|3.16|3.45|3.3|3.3|3.13|3.14|3.43|3.47|3.56|3.34|3.42|3.69|3.73|3.55||3.77|3.93|3.78|3.76|3.87|4.13|4.19|4.19|4.46|4.35|4.21|4.24|4.19|3.73|3.56|3.69|3.93|3.96|3.82|3.96|3.84|3.6|3.29|3.06|3.27|3.53|3.82|3.64|3.66|3.68|3.78|3.85|3.91|4.23|4.15|4.18|3.87|4.04||3.86|3.96|4.28|4.46|4.25|4.23|4.21|4.49|4.2|4.51|4.43|4.39|4.47|4.89|4.73|4.51|4.27|4.25|4.23|4.4|4.08|4.28|4.34|4.27||4.64|4.67|4.74|5|4.9|4.86|5.04|5.2|5.7|6.19|6.04|6.09|5.72|6.05|6.17||6.43|6.3|6.4|6.1|6.43|5.85|6.1|6|6.16|6.24|6.42|6.77|6.59|6.29|6.08|6.36|6.22|6.5|6.78|6.68||6.86|6.77|6.84|7.34|7.55|7.93|8.11|8.54|8.66|8.21|8.75|8.87|8.93|9.25|9.38|9.56|9.33|9.51|9|8.98|8.47|8.81|8.91|8.66|8.8|8.47|8.4|8.35|8.5|8.7|8.62|8.4|8.24|8.51|8.74|8.49|8.35|8.37|8.92|9.11|9|9.23|9.77|9.75|10.21|10.2|10.33|10.52|11.25|10.7|10.46|10.35|10.54|10.77
02484|16776|/equities/northwest-bancsha|R2000VALUE||14.25|14.5|14.38|14.56|14.64|14.97|15.17|15.16|15.14|15.08|14.86|14.65|14.46|14.43|14.2|14.16|14.09|14.04|14.23|14.44|14.38|14.15|13.84|13.62|13.45|13.07|13.13|13.1|12.99|12.7|12.68|12.41|12.59|12.76|12.78|12.86|12.87|12.94|13.02||13.01|12.8|12.73|12.82|12.81|12.88|12.5|12.6|12.57||12.21|12.11|12.4|12.34|12.33|12.38|12.37|12.58|12.74|12.7|12.67|12.84|12.78|12.89||12.87|12.83|12.67|12.64|12.58|12.37|12.44|12.55|12.59|12.24|12.25|12.31|12.26|12.2|12.37|12.35|12.65|12.7|12.6|12.56|12.68|12.84|12.75|12.85|13.05|13.26|13.47|13.46|13.36|13.06||13.1|13.19|12.99|13.05|13.04|13.12|13.2|13.3|13.45|13.51|13.51|13.67|14.05|13.83|13.8|13.55|13.33|13.85|13.8|13.8|13.99|14.3|14.09|14.23|14.01|13.85|13.8|13.7|13.71|13.86|14.13|13.93|13.6|14.08|14.03|13.73|13.98|14.15||14.26|13.97|14.26|14.21|14.06|14.18|13.99|13.94|14.23|13.96|13.93|13.84|13.8|14.09|14.11|14.02|14.02|14.32|14.59|14.41|14.28|14.38|14.65|14.94||15.01|14.84|14.81|14.75|14.72|14.72|14.68|14.35|14.4|14.25|14.16|14.15|14.16|14.14|14.13||14|13.86|13.73|13.54|13.77|13.8|13.53|13.77|13.7|13.71|13.64|13.84|13.86|14.15|13.93|13.79|13.2|13.28|13.32|13.45||14.11|14.16|14.07|13.86|13.94|13.98|14.19|14.34|14.23|14.42|14.26|14.17|14.22|14.21|13.89|14.32|14.06|14.22|13.8|13.89|14.02|14.26|14.31|14.09|13.98|14.02|13.8|13.81|13.91|13.98|13.84|13.93|13.89|13.9|13.75|13.58|13.56|13.56|13.48|13.28|13.4|13.24|13.29|12.94|12.81|12.57|12.43|12.5|12.8|12.58|12.69|12.7|12.78|12.63
02485|15967|/equities/encore-capital-gr|R2000VALUE||56.21|57.12|56.3|56.51|56.19|57.2|56.45|55.56|55.99|56.37|55.77|54.55|55.17|54.83|55.28|55.98|56.33|69.8|68.99|71.37|72.43|70.42|70.38|71.39|68.24|68.21|67.08|66.85|65.55|64.66|64.98|64.02|65.83|62.74|60.23|60.05|59.6|59.64|60.21||58.83|57.77|57.57|58.28|58.4|58.93|58.39|58.63|57.99||57.05|55.6|57.23|57.38|57.19|57.6|60.41|60.48|60.84|60.56|60.36|60.72|60.76|61.11||60.08|59.72|58.73|57.89|57.52|57.21|56.35|56.89|58.69|58.7|58.66|58.97|60.28|60.63|62.13|61.62|61.97|59.27|58.23|58.09|57.81|58.54|57.05|57.76|58.5|57.98|59.37|59.78|59.69|58.99||59.4|58.27|60.42|61.7|61.55|61.04|61.13|61.39|62.01|63.14|62.73|62.86|63.3|63.9|63.79|62.57|62.86|63.53|63.89|64.56|62.72|63.24|60.97|61.5|62.04|64.77|66.29|64.25|65.74|66.46|66.9|66.18|65.12|65.99|66.84|66.18|70.52|71.17||71.65|71.51|71.25|70.06|70.49|69.22|69.37|69.69|69.12|67.13|66.15|66.06|67|64.83|64.5|65.39|64.52|64.16|64.71|65.31|64.26|63.81|65.73|66.71||67.42|63.97|61.88|61.24|60.83|59.93|60.77|60.69|61.01|61.41|62.11|60.07|60.26|60.54|60.74||60.23|60.33|59.62|59.07|58.42|58.83|58.72|58.39|58.6|59.58|57.49|57.56|57.08|55.24|58.74|59.1|58.85|58.34|58.97|59.11||58.88|59.19|59.12|58.92|59.38|59.05|59.15|59.08|58.95|59.38|58.5|59.08|60|59.7|58.91|54.02|53.37|53.5|54.02|53.71|53.14|52.35|52.75|51.47|52.42|51.45|50.78|51.72|51.15|51.29|51.14|50.83|50.79|50.41|50.31|50.1|49.89|49.91|50.12|49.27|49.57|49.06|49.49|47.63|48.17|48.19|48.24|48.31|47.83|47.21|48.02|47.88|48.8|47.44
02486|8029|/equities/m-i-homes-inc|R2000VALUE||44.78|46.25|44.64|43.97|44.17|45.09|46.9|46.54|47.9|47.79|48.21|46.76|46.52|44.45|45.99|45.56|46.24|44.35|44.1|45.8|46.01|46.73|46.47|45.26|45.66|46.23|45.58|44.97|45.01|43.89|43.82|43.42|44.26|43.89|43.1|43.24|42.97|42.9|43.61||42.64|39.66|39.3|39.7|40.48|40.01|39.34|36.6|36||35.89|35.69|39.22|39.31|39.59|43.15|45.04|44.83|46.01|46.49|46.75|47.51|47.23|46.75||46.83|46.13|45.17|43.09|44.06|45.55|45.76|45.03|46.47|44.63|45.01|43.75|41.44|43.88|45.8|46.72|46.94|50.09|46.98|46.16|44.28|44.59|42.61|44.71|45.07|42.47|43.82|44.94|44.84|43.14||43.23|44.09|42.62|42.14|41.44|41.18|41.92|43.33|45.02|44.54|44.35|46.04|47.29|45.67|45.91|46.25|46.41|48.29|48.27|50.83|50.35|49.38|48.88|47.28|48.65|49.25|50.06|48.84|48.41|51.45|51.65|52.64|50.86|49.29|48.76|47.18|45.75|46.48||48.86|47.59|49.06|49.61|48.37|48.62|48.92|51.2|50.33|49.82|49.7|52.09|52.85|52.78|52.99|50.94|50.38|50.5|52.82|53.54|51.2|51.92|53.54|55.58||58.69|59.38|57.11|57.67|56.27|55.28|57.59|59.48|61.31|60.71|62.18|61.84|61.92|61.2|61.22||60.75|60.75|58.92|56.3|57.36|59.42|62.4|60.65|61.85|64.52|63.25|63.37|62.86|62.89|59.09|59.99|56.41|55.89|56.84|58.28||59.61|60.21|60.07|60.13|59.43|60.85|60.49|59.24|60.26|58.87|58.26|60.65|59.16|59.53|57.86|58.06|57.35|58.95|57.26|57.83|57.52|61.69|62.19|61.81|61.91|61.79|59.83|60.29|59.26|60.7|58.67|58.12|57.85|58.35|59.18|57.94|58.65|58.84|57.9|57.8|59.36|59.77|61.92|60.18|61.04|60.39|59.51|60.24|62.61|62.01|61.08|60.68|61.82|61.82
02487|953810|/equities/global-net-lease|R2000VALUE||14.03|14.33|14.16|14.17|14.14|14.52|14.6|14.6|14.92|15|14.99|14.87|14.84|14.76|14.73|14.57|14.43|14.81|14.89|15.23|15.09|15.13|14.98|15.01|15.07|14.97|15.03|14.96|14.82|14.52|14.62|14.11|14.14|14.22|13.93|13.93|14.42|14.34|14.39||14.38|14.16|14.19|14.34|14.46|14.42|14.15|13.78|13.45||13.31|13.07|13.48|13.13|13.28|14.09|14.12|14.39|14.51|14.39|14.51|14.62|14.55|14.47||14.46|14.27|14.24|14.13|13.77|13.64|13.68|14.06|14.18|13.7|13.52|13.16|12.9|12.87|13.3|13.69|13.92|14.01|13.78|13.56|14.03|14.66|14.41|14.65|14.97|15.08|15.23|15.17|15.18|15.11||15.12|15.14|14.96|15.06|15.07|15.74|15.77|15.6|15.87|15.96|15.73|15.65|15.83|15.27|15.27|15.03|14.95|15.09|14.9|15.08|15.03|14.74|14.72|14.91|14.86|14.94|14.88|14.93|14.59|14.92|14.88|14.7|14.13|14.21|14.44|14.25|14|14.23||14.45|14.52|14.5|14.2|14.08|14.32|13.96|14.1|13.89|13.95|13.89|14.01|14.23|14.34|14.34|14.11|13.79|14|14.15|14.01|14.09|14.15|14.51|14.82||15.08|15.07|14.88|15.68|15.58|15.62|15.63|15.53|15.83|15.53|15.28|15.33|15.29|15.14|15.08||14.95|14.97|14.92|14.28|14.82|14.84|14.91|14.8|15.06|15.19|15.15|15.3|15.19|15.14|14.54|14.36|13.8|14.2|14.44|14.49||15|14.98|15.13|14.95|15.24|15.38|15.52|15.88|15.67|15.78|15.65|15.67|15.85|16.12|15.76|16.27|16.22|16.29|16.02|16.4|16.2|16.32|16.35|16.36|16.3|16.43|16.21|16.29|16.36|16.44|16.3|16.1|15.81|15.87|16.51|16.51|16.35|16.5|16.43|16.02|16.29|16.11|16.22|16.28|16.41|16.3|16.32|16.35|16.28|16.58|16.64|16.68|16.61|16.39
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||15.7|16.39|16.32|15.94|15.22|15.07|15.24|14.31|14.27|14.5|15.39|15.27|14.71|14.66|14.37|14.37|13.86|15.53|16.3|16.4|16.55|15.81|15.31|14.14|14.36|13.33|13.32|14.3|14.19|13.76|12.72|12.69|13.01|13.16|13.81|14.2|13.79|12.83|13||15.13|15.76|16.48|16.44|16.03|15.77|14.55|15.56|16.4||15.24|15.94|16.6|16.67|16.96|18.19|18.73|19.75|19.67|19.15|19.24|18.73|18.89|19.08||19.81|19.49|18.3|17.45|17.16|15.8|15.79|16|16.2|15.83|15.12|14.3|14.5|14.34|14.47|16.46|16.24|17.57|16.91|16.24|16.44|17.44|16.23|15.9|15.92|16.87|17.67|18.4|18.36|17.98||17.67|17.49|16.65|16.13|16.26|15.49|15.26|15.33|15.96|15.85|15.48|15.42|15.31|15.06|16.1|15.57|15.33|14.93|15.23|14.76|15.12|14.62|14.73|15.33|16.11|16.13|15.66|15.79|16.04|15.1|14.53|14.69|14.16|14.43|13.5|13.15|13.41|13.06||13.15|13.93|13.86|13.57|13.06|12.74|11.4|10.97|10.63|10.78|10.85|10.44|10.5|10.58|9.96|10.08|9.9|10.14|10.32|9.81|9.4|9.8|10.1|10.2||10.31|9.92|9.98|10.26|9.98|9.64|9.69|9.02|9.57|9.07|8.45|8.5|8.53|8.78|8.94||8.75|8.8|8.72|7.74|8.01|8.28|8.29|8.19|8.49|9.06|8.45|8.47|8.06|7.68|7.48|7.29|6.94|7.06|7.18|7.16||7.54|7.63|7.25|7.36|8.03|8.33|8.71|8.48|8.65|9.01|9.08|9.65|9.38|9.36|9.1|9.13|9.01|8.84|8.56|9.09|9.09|9.84|9.45|9.14|9.21|9.41|9.26|9.43|9.08|8.98|8.96|8.82|9|9.09|9.15|9.08|9.75|9.85|9.44|9|9.09|9.09|9.19|8.62|8.56|7.95|7.7|7.58|7.88|8.03|8.32|8.1|8.51|7.78
02489|17316|/equities/the-bancorp|R2000VALUE||23.77|24.26|23.94|23.76|23.78|24.52|25.53|25.9|26.27|25.77|25.2|24.54|24.08|23.78|24.47|24.71|24.56|24.63|23.87|24.35|24.6|23.72|24.04|22.99|23.22|22.9|23.05|22.99|22.52|21.35|21.05|19.86|19.99|20.29|20.28|20.44|20.35|20.15|20.4||20.16|19.52|19.6|19.58|19.55|19.68|18.72|18.55|17.9||16.91|16.69|18.07|17.9|17.91|18.72|19.43|20.59|20.97|20.67|20.39|20.74|20.22|20.83||20.77|20.41|19.57|18.94|19.07|18.47|18.44|18.82|19.35|18.53|18.9|18.49|18.77|19.06|19.66|20.45|20.67|22.49|21.94|22|22.69|24.54|23.66|23.66|24.85|24.72|25.53|26.27|26.38|25.27||25.23|25.89|25.55|25.83|25.83|25.79|26.42|27.39|27.61|28.47|28.33|29.52|30.79|29.87|30.07|29.33|28.73|30.27|29.31|29.56|29.93|29.74|28.56|28.23|27.27|27.23|26.18|24.83|24.35|26.72|28.53|29.52|27.52|29.3|29.35|28.29|28.68|29.19||29.3|28.67|30.05|30.34|29.16|28.58|29.46|30.32|31|30.78|30.8|30.43|31|30.37|29.82|27.55|26.75|28.07|28.16|29.25|28.6|29.31|30|31.14||32.12|30.95|29.59|26.75|26.77|27.28|27.13|26.01|25.97|25.68|25.31|25.3|25.51|25.05|25.39||24.82|24.79|24.14|23.21|24.21|24.83|25.15|25.24|25.33|26|26.16|26.66|26.79|27.04|26.98|29|27.83|28.27|29.12|29.29||30.98|31|30.82|30.54|30.52|30.07|31.56|31.56|31.58|32.06|31.91|32.39|32.4|32.69|31.77|32|30.54|31.04|30.55|31.86|30.46|31.34|32.31|31.83|31.76|30.9|29.89|29.66|29.82|29.54|28.9|29.14|29.74|30.58|29.64|26.97|27.17|27.82|27.56|25.45|25.56|24.87|25.19|24.37|24.26|23.44|22.63|22.84|22.87|23.15|23.1|22.7|23.74|23.73
02490|15697|/equities/capitol-federal-financial|R2000VALUE||9.41|9.58|9.56|9.59|9.69|9.91|9.93|10.03|10.12|10.03|9.96|9.86|9.91|9.8|9.72|9.7|9.74|9.63|9.64|9.79|9.59|9.54|9.56|9.46|9.44|9.36|9.36|9.36|9.23|9.09|9.06|8.9|8.96|9.03|9.09|9.18|9.08|9.23|9.3||9.33|9.18|9.17|9.26|9.53|9.43|9.45|9.59|9.66||9.38|9.41|9.44|9.38|9.33|9.3|9.4|9.84|9.91|9.98|10.02|10.2|10.19|10.15||10.15|10.07|10.01|10.02|9.89|9.79|9.67|9.76|9.73|9.47|9.59|9.66|9.58|9.53|9.62|9.56|9.51|9.85|9.61|9.66|9.63|9.92|9.9|10.04|10.21|10.23|10.44|10.47|10.4|10.28||10.32|10.4|10.3|10.29|10.39|10.43|10.54|10.7|10.8|10.91|10.88|10.91|11.14|11.09|11.16|10.84|10.81|10.97|11.02|11.14|11.13|11.18|11.07|11.14|11.09|11.02|10.88|10.84|10.99|11.06|11.17|11.11|10.79|10.92|11.03|10.75|10.91|11.06||11.14|11.16|11.1|11.06|10.97|10.95|10.88|10.91|11.13|11.05|10.94|10.85|10.94|11.13|11.13|11.32|11.11|11.17|11.66|11.65|11.53|11.32|11.18|11.4||11.55|11.54|11.56|11.6|11.69|11.68|11.68|11.5|11.59|11.52|11.33|11.38|11.43|11.39|11.42||11.37|11.38|11.17|11.01|11.13|11.24|11.06|11.17|11.14|11.29|11.27|11.46|11.57|11.66|11.49|11.55|11.29|11.36|11.5|11.71||12.19|12.21|12.31|11.95|11.91|12.0394|12.2358|12.3634|12.4224|12.5107|12.4911|12.3242|12.4027|12.2063|11.9903|12.2161|11.9706|12.1474|11.9117|11.5385|11.3421|11.568|11.6367|11.6662|11.6171|11.6662|11.5484|11.5385|11.6367|11.676|11.4796|11.4894|11.5287|11.5975|11.6466|11.5582|11.6662|11.4993|11.4796|11.2832|11.4305|11.3716|11.5091|11.2047|11.077|11.0966|10.8904|10.7922|10.7529|10.5664|10.6351|10.6842|10.9297|10.8119
02491|20541|/equities/methode-electronics-inc|R2000VALUE||40.25|42.4|41.31|41.44|41.35|42.69|43.16|42.78|43.61|43.14|42.91|42.16|41.64|40.89|41.49|41.15|41.53|41.28|41.15|41.48|41.24|40.29|39.21|38.74|38.57|38.32|38.55|37.94|37.23|35.23|35.31|34.49|34.84|34.77|34.91|35.93|36.04|35.85|36.21||36.71|37.04|36.92|37.77|38.51|38.03|37.03|38.08|38.25||37.69|36.77|39.57|42.41|42.31|44.32|45.13|45.59|46.15|45.54|44.34|45.17|44.45|45.05||45.34|44.17|42.84|42.27|42.95|42.62|43.71|44.81|46.36|44.62|44.52|43.63|43.22|43.89|43.87|44.3|44.27|45.71|44.71|44.22|44.61|45.08|42.7|44.23|45.47|45.55|46.5|46.1|45.78|45.19||44.72|44|44|43.5|43.5|43.17|42.8|42.75|43.18|43|43.25|43.07|43.5|42.41|42.42|42.55|41.8|42.61|42.82|43.1|42.56|42.79|41.9|42.21|43.44|42.73|42.59|41.72|42.32|42.82|43.68|45.24|44.05|45.64|46.08|45.07|45.49|46.12||47.24|47.58|47.59|46.68|45.02|44.79|45.28|44.9|44.52|43.8|44.09|44.13|44.53|44.1|44.03|42.74|42.48|43.91|44.11|45.81|44.94|45.25|45.88|48.53||49.01|48.3|47.5|47.8|47.76|47.25|48.39|47.92|48.99|48.7|49.17|48.37|49.67|48.9|48.6||47.43|46.76|45.79|44.56|44.78|44.93|44.65|43.56|42.94|43.59|43.51|45.11|45.42|45.52|45.23|44.12|44.82|44.47|45.51|45.99||48.28|48.35|48.47|47.39|47.16|47.77|47.42|47.56|47.71|47.96|47.03|47.2|47.35|47.12|45.81|45.78|44.23|43.73|42.07|42.31|41.06|42.03|42.71|42.39|43.16|42.1|41.4|41.17|42.33|42.38|42.1|42.09|42.62|43.05|43.01|42.4|43.36|43.15|42.41|42.05|43.13|43.2|43.27|42.73|43.25|42.87|42.01|42.66|43.09|43.08|42.79|42.69|43.07|43.06
02492|942641|/equities/paramount-group-inc|R2000VALUE||7.03|7.23|7.21|7.27|7.29|7.54|7.66|7.65|7.87|7.78|7.87|7.79|7.64|7.45|7.54|7.46|7.5|7.56|7.53|7.75|7.85|7.77|7.6|7.45|7.52|7.4|7.41|7.5|7.45|7.15|7.15|7.01|6.96|7.15|7.04|7.14|7.29|7.22|7.43||7.37|7.23|7.36|7.51|7.52|7.68|7.35|7.32|7.35||7.41|7.18|7.6|7.28|7.37|7.99|8.2|8.55|8.78|8.63|8.67|9|8.99|9.06||9.12|9.03|8.86|8.78|8.77|8.58|8.74|8.9|9.08|8.8|8.87|8.66|8.63|8.51|8.84|9.28|9.42|9.71|9.55|9.37|9.51|9.78|9.66|9.96|10.06|10.11|10.3|10.39|10.54|10.26||10.32|10.67|10.54|10.59|10.74|10.7|10.89|10.73|10.93|10.99|10.91|10.87|10.95|10.99|11.04|11.03|10.81|10.8|10.68|10.66|10.68|10.5|10.49|10.43|10.45|10.52|10.67|10.4|10.23|10.8|10.94|10.98|10.95|11.19|11.22|9.29|9.24|9.5||9.6|9.69|9.54|9.32|8.92|8.97|9.04|8.86|8.77|8.86|8.86|8.92|9.04|9|8.69|8.66|8.37|8.56|8.65|8.65|8.72|8.84|8.97|9.13||9.47|9.31|9.13|9.37|9.4|9.65|9.35|9.13|9.22|8.88|8.34|8.45|8.46|8.43|8.47||8.49|8.41|8.33|8.02|8.31|8.34|8.45|8.43|8.43|8.64|8.81|8.92|8.78|8.67|8.3|8.38|7.88|7.96|8.28|8.47||9.04|8.92|9.01|9.03|9.3|9.16|9.28|9.44|9.42|9.43|9.24|9.3|9.4|9.3|8.89|8.94|8.59|8.78|8.48|8.7|8.81|9.06|9.05|9.13|9.13|9.42|9.19|9.31|9.33|9.3|9.25|9.38|9.23|9.18|9.17|9.2|9.2|9.33|9.26|8.99|9.05|9.16|9.12|8.86|8.91|8.73|8.57|8.53|8.62|8.65|8.7|8.65|8.77|8.61
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||13.6|14.02|13.85|13.86|14.1|14.18|14.38|14.65|14.95|14.93|14.9|14.68|14.33|13.82|13.95|14.01|14.1|13.39|13.52|13.83|13.95|13.99|13.79|13.57|13.65|13.4|13.53|13.55|13.52|13.11|12.73|12.3|12.34|12.55|12.52|12.91|13.19|13.23|13.36||13.52|13.24|13.44|13.64|13.82|13.88|13.74|13.69|13.81||13.87|13.57|14.37|14.06|14.46|15.36|15.54|16.13|16.29|16.24|16.15|16.29|16.05|16.09||16.28|15.79|15.58|15.18|14.77|14.44|14.57|14.89|15.13|14.87|14.67|14.45|14.2|14.03|14.44|14.71|14.69|15.92|15.9|15.58|16.01|16.56|16.21|16.47|16.66|16.54|16.83|16.84|16.65|16.33||16.63|16.66|16.38|16.4|16.7|17.01|17.38|17.24|17.66|17.79|17.39|17.49|17.58|17|17.03|16.54|16.56|16.86|16.88|16.92|16.96|16.89|16.86|17.13|17.42|17.74|17.5|17.2|17.35|17.41|17.25|17.22|16.79|16.9|16.98|16.64|17.08|17.19||17.43|17.67|17.65|17.17|16.92|16.98|16.99|17.02|16.75|16.67|16.61|16.61|16.82|16.44|16.5|16.33|15.74|16.35|16.7|16.7|16.97|17.41|17.94|18.54||18.77|18.85|18.76|18.96|19.38|19.47|18.94|18.72|19.15|18.74|18.38|18.55|18.58|18.6|18.58||18.48|18.62|18.72|18.33|18.64|18.26|18.03|17.85|17.86|18.29|18.35|18.39|18.02|17.81|17.04|16.99|16.49|16.71|17.09|17.53||18.38|18.32|18.29|18.04|18.49|18.54|18.72|19.45|19.2|19.21|19.25|19.3|19.3|19.66|19.1|19.21|18.41|18.15|18.19|18.51|18.36|18.48|18.51|18.43|18.37|18.48|18.15|18.32|18.36|18.31|18.03|18.1|17.8|17.71|17.72|17.72|17.56|17.7|17.51|17.12|17.43|17.21|17.27|17.36|17.31|16.65|16.39|16.34|16.49|16.78|16.72|16.83|16.92|16.53
02494|40978|/equities/bluebird-bio-inc|R2000VALUE||5.93|6.14|6.3|5.89|5.91|5.97|5.81|6.78|6.58|6.83|6.72|6.31|5.93|5.5|6.34|5.59|4.58|4.22|4.05|3.75|4.05|4.22|4.55|4.48|4.58|4.58|4.94|5.01|4.79|4.56|4.81|4.94|5.27|5.18|4.92|5.15|5.02|4.82|5.05||4.28|4.14|4.58|4.04|4.29|4.4|4.28|4.46|4.16||3.56|3.06|3.48|3.58|4.27|||3.73|3.61|2.98|3.16|3.08|2.97|3.2||3.28|3.16|3|2.94|3.2|3.27|3.35|3.33|3.62|3.39|3.57|3.37|3.21|3.85|3.33|3.73|4.06|4.43|4.04|3.95|3.63|3.78|3.69|3.81|4.12|3.9|4.01|4.23|4.22|4.15||4.54|4.86|4.43|4.5|4.72|4.77|4.96|5.03|5.23|4.96|4.85|4.93|5.2|4.94|4.98|5.08|4.98|5.12|4.81|4.99|5|4.7|4.47|4.07|4.38|4.48|4.84|4.62|4.45|5|5.21|5.54|5.62|6.04|6.17|6.17|5.79|6.11||6.13|6.16|6.49|6.78|6.41|6.57|6.91|7.36|7.03|7.14|6.81|6.85|7.27|7.8|7.89|7.53|7.3|7.72|7.76|7.71|7.24|6.93|7.55|7.91||8.73|8.52|8.92|9.57|9.41|9.55|9.8|9.91|10.28|10.6|9.99|10.35|10.41|10.77|10.94||11.4|11.12|11.58|10.71|10.62|9.37|9.51|9.16|9.51|8.96|9.38|10|9.95|10.01|9.95|10.63|10.05|10.11|10.33|10.5||10.76|10.73|10.54|10.7|10.91|11.31|11.58|11.48|11.68|11.68|11.31|10.88|10.7|13.14|25.19|24.83|24.91|24.23|23.41|22.93|22.06|20.95|21.23|20.8|20.39|20.98|21.49|21.03|20.9|20.61|20.12|20.43|19.9|19.1|18.88|18.48|18.27|18.44|19.13|19.11|18.98|19.6|19.33|18.44|18.66|18|17.99|17.97|18.32|17.68|17.8|17.56|18.29|17.88
02495|103911|/equities/veritiv-cor|R2000VALUE||132.22|140.96|137.37|137.07|135.47|135.83|137.11|135.4|138.18|138.73|140.54|138.89|142.08|134.18|125.95|124.09|121.56|122.08|121.61|123.5|124.02|123.54|123.49|122.77|122.7|120.18|120.89|119.8|115.2|107.06|105.47|101.76|103.8|104.45|103.61|104.77|105.05|103.1|104.74||107|108.55|106.88|109.48|111.41|109|105.84|110.44|113.81||112.06|117.95|128.32|131.01|130.47|143.24|148.5|153.86|158.48|155.16|154.73|159.26|148.03|145.35||144.95|139.14|137.49|130.38|133.98|132.27|141.7|140.81|149.29|146.29|143.47|139.64|138.9|141.01|134.29|145.45|143.73|150|146.21|141.29|140.54|143.81|140.65|137.62|141.52|139.4|144.14|147.74|145.22|138.83||138.03|139.2|133.04|129.95|129.19|129.62|129.26|132.66|139.6|137.45|133.59|134.84|139.9|139.9|138.62|134.94|125.47|126.49|124.44|125.95|126.03|121.88|119.11|119.09|118.64|116.96|119.75|117.02|117.88|121.1|119.99|122.79|123.92|107.17|106.9|101.32|96.32|96||102.43|101.59|102.51|102.93|95.07|93.96|94|94.38|92.57|88.71|87.03|88.52|92.15|94.3|93.08|90.16|89.24|91.56|92.85|95.45|89.11|91.5|95.51|97.11||103.3|103.98|104.07|106.73|106.1|107.11|113.88|112.6|124.58|121.07|122.57|120.45|121.39|117.74|119.31||117.98|114.6|114.58|108.29|110.28|110.01|116.39|112.92|115.28|129.19|127.59|130.56|134.59|129.91|127.25|131.73|122.67|126.04|131.53|128.84||133.3|136.3|139.7|138.99|143.56|146.16|149.7|150.47|153.42|154.65|150.06|154.53|154.27|155.74|146.1|144.98|111.77|112.04|107.27|103.35|100.08|102.62|105.89|104.39|103.77|102.71|100.39|99.3|97.22|97.89|95.89|96.99|97.09|96.58|96.14|93.19|96.19|95.4|93.51|89.56|92.12|90.24|92.61|91.7|89.21|86.34|83.28|83.77|85.78|85.38|88.9|87.34|87.91|91.59
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||36.81|37.38|37.01|37.19|37.62|38.14|37.62|37.68|37.69|37.51|37.58|36.76|35.98|35.87|35.29|35.2|33.78|33.33|33.48|34.33|34.25|34.47|34.48|34.27|34.34|33.62|33.96|33.97|33.77|32.74|33.67|33.67|37.52|37.56|37.43|37.62|38.06|38.53|38.43||38.82|38.38|38.27|38.44|37.91|37.61|36.63|36.39|35.83||35.46|34.97|35.16|35.21|35.92|36.26|36.38|37.42|37.73|37.84|37.76|38.94|39.52|40.46||41.09|41.88|39.51|39.65|39.35|39.24|39|39.48|38.91|37.98|37.85|37.7|37.5|37.65|37.59|37.49|39.8|41.28|40.01|39.81|39.85|40.7|40.31|40.53|40.8|40.91|41.25|41.27|40.78|40.62||40.6|40.79|40.56|40.46|40.45|40.54|40.71|40.74|41.41|42.49|41.83|41.74|41.68|41.64|41.66|40.9|40.61|41.32|41.32|40.98|41.43|40.66|41.04|41.3|40.84|41.12|41.39|40.74|41.22|41.18|41.51|41.39|40.67|41.59|41.6|40.32|40.87|41.08||40.82|40.45|40.78|40.6|40.08|40.5|41.11|41.25|42.74|41.62|39.74|39.46|39.13|37.5|38.01|37.59|37.15|37.51|38.14|38.33|37.04|37.13|37.13|38.79||39.77|39.34|38.55|38.87|39.35|39.56|39.03|38.51|39.01|38.71|38.7|38.76|38.92|39.09|38.97||38.63|37.83|37.25|36.7|37.68|37.68|37.43|37.96|37.8|38.32|38.14|38.57|38.49|38.62|37.61|37.96|37.04|37.07|37.12|38.03||38.96|39.46|39.07|38.32|38.7|39.41|39.77|40.76|40.99|40.9|40.57|40.2|40.5|40.66|39.34|40.97|39.98|40.3|39.18|39.48|39.18|40.2|40.34|40.62|40.63|40.41|39.88|39.96|39.76|39.91|38.97|40.06|40.58|41.05|41.1|40.36|40.27|40.82|40.17|39.79|40.25|40.06|40.58|39.63|39.47|39.08|38.62|38.81|39.66|38.98|38.99|39.88|40.04|39.93
02497|17195|/equities/super-micro-compu|R2000VALUE||69.82|74.37|70.29|67.67|67.95|69.83|71.96|67.61|66.12|67.03|65.31|64.22|63.73|58.19|61.09|59.09|59.13|57.25|56.16|55.24|54.01|53.13|51.38|51.7|52.48|50.72|51.63|45.57|43.76|42.5|42.16|41.05|41.1|40.68|40.36|40.46|40.38|39.1|38.99||39.13|40.35|41.12|41.8|43.28|42.7|41.65|43.38|45.03||43.12|42.91|47.21|46.42|46.88|48.75|50.19|54.27|56.19|54.99|54.81|55.49|51.7|50.06||49.47|49.26|48.77|47.45|49.33|49.76|50.39|52.37|54.08|52.59|52.35|51.14|49.35|51.08|49.17|51.21|53.04|56.72|43.23|42.4|42.1|42.98|41.64|41.25|42.78|42.36|42.72|45.05|44.65|36.61||36.52|35.6|34.83|35.19|35.31|35.4|35.35|36.4|37.74|37.92|38.07|39.58|42.48|41.86|41.99|42.51|42.34|42.95|42.99|42.89|41.94|42.75|41.82|40.52|41.59|41.18|41.6|40.48|40.44|41.57|42.11|42.17|39.9|39.29|40.17|39.19|39.03|39.18||39.16|38.85|39.76|39.73|38.07|38.06|38.57|38.65|38.5|38.01|38.2|39.31|43.81|41.7|40.52|40.15|38.82|39.01|39.45|40.94|41.01|42.3|42.15|46.17||45.57|45.29|44.84|44.91|44.18|44.08|45.1|45.36|47.14|45.62|43.95|44.68|45.55|44.17|44.76||42.72|42.59|42.63|41.28|40.94|41.6|42.38|41.63|41.91|42.87|42.44|43.73|43.88|42.7|43.23|42.84|42.43|41.4|40.63|40.43||41.96|41.78|42.17|42.18|42.86|42.5|44.01|43.09|43.69|44.31|43.82|44.84|45.04|46.58|46.97|41.87|37.06|36.65|35.39|35.44|35.31|35.45|35.33|35.3|35.37|35.35|35.24|34.97|35.44|35.96|35.8|35.88|36.99|36.88|37.3|36.52|37.28|36.88|37.35|36.57|36.7|37.3|37.88|37.3|37.5|37.74|36.67|36.32|37.25|36.43|36.44|36.07|37.13|36.59
02498|20899|/equities/redwood-trust-inc|R2000VALUE||8.14|8.23|8.15|8.14|7.97|8.22|8.33|8.34|8.45|8.51|8.38|8.3|8.24|8.25|8.23|8.08|8.09|8.16|8.28|8.51|8.66|8.79|8.53|8.27|8.3|8.25|8.3|8.3|8.17|7.88|7.98|7.73|7.9|7.83|7.86|8.01|7.95|7.88|8.05||7.88|7.71|7.69|7.71|7.63|7.6|7.3|7.13|7.32||7.01|6.77|7.43|7.32|7.51|8.63|9.03|9.26|9.4|9.29|10.3|10.44|10.31|10.2||10.21|10.07|9.76|9.78|9.77|9.67|9.59|9.54|9.93|9.79|9.92|9.44|9.61|9.73|9.65|10.07|10.08|10.35|10.02|9.66|9.7|9.05|8.78|8.67|8.88|9.08|9.31|9.25|9.09|9.6||9.7|9.71|9.56|9.59|9.67|9.64|9.87|10.16|10.47|10.54|10.53|10.63|10.74|10.57|10.61|10.53|10.45|10.85|10.69|10.96|10.85|10.89|10.93|10.7|10.77|10.83|10.83|10.64|10.22|10.28|10.43|10.52|10.25|10.39|10.44|10.27|10.1|10.25||10.35|10.4|10.76|10.9|10.66|10.97|11.18|12.2|12.06|11.76|11.81|11.88|12.05|12.23|12.33|11.91|11.79|11.94|11.84|11.84|11.72|11.87|12.1|12.39||12.75|12.9|13.01|13.01|12.98|13.04|13.1|13.07|13.28|13.39|13.19|13.23|13.31|13.27|13.25||13.24|13.06|13.03|12.26|12.83|13.05|13.46|13.18|13.47|13.64|13.85|13.95|13.56|13.29|12.89|13.03|12.53|12.82|13.43|13.45||13.89|13.87|13.83|13.88|13.82|14.01|13.7|14.04|14|13.98|13.86|13.86|13.82|13.76|13.55|13.44|13.52|13.96|13.56|13.95|13.54|13.59|13.94|13.9|13.99|13.99|13.83|13.92|13.67|13.71|13.81|13.77|13.54|13.4|13.21|13.21|13.29|13.22|13.16|12.89|12.97|12.74|12.97|12.88|12.74|12.67|12.56|12.44|12.69|12.64|12.62|12.61|12.52|12.26
02499|16057|/equities/first-bancorp|R2000VALUE||37.08|37.88|37.09|37.11|37.44|38.73|39.53|38.61|38.86|38.31|37.91|37.38|36.74|36.29|36.22|36.43|36.21|36.28|35.67|36.97|37.88|37.61|37.2|36.72|36.46|35.89|36.31|36.52|35.62|34.9|34.59|33.36|34.12|34.79|34.64|35.08|35.15|35.29|35.67||35.59|34.9|34.71|35.16|35.66|34.89|34.77|34.97|35.26||34.54|34.03|35.24|34.8|34.65|35.36|36.15|37.49|38.17|37.62|37.16|37.81|37.12|37.47||37.75|37.05|36.76|36.65|36.62|36.44|36.02|36.63|37.4|36.07|36.26|36.48|36.57|36.84|37.46|37.41|37.98|38.55|37.66|37.64|37.46|38.95|37.51|37.68|38.63|38.83|39.81|40.41|40.06|38.82||38.74|39.26|38.85|39.23|38.99|39.46|40.16|40.38|40.94|41.46|41.77|42.37|43.63|42.85|43.61|42.36|42.23|44.14|43.83|44.25|43.82|44.8|43.76|43.81|43.52|43.27|43.08|42|41.28|43|44.45|44.49|42.55|44.88|44.81|43.11|43.83|44.63||44.73|44.58|45.48|45.46|44.47|45.01|44.92|44.81|46.22|44.65|43.67|42.9|43.13|43.62|43.91|43.2|44.04|45.21|45.88|45.96|44.86|45.04|46.15|47.52||48.6|47.95|47.57|47.89|48.12|48.37|48.12|46.35|47.16|46.29|45.72|45.59|45.83|45.83|45.57||45.12|44.7|43.95|43.1|43.77|44.45|43.98|44.92|44.45|44.6|44.49|45.19|45.47|45.69|44.85|46.14|44.37|44.44|45.47|45.91||48.11|48.87|48.54|47.93|48.21|48.79|49.56|50.13|50.37|50.49|49.84|49.51|49.62|49.22|48.37|49.58|48.67|50.07|48.42|48.44|47.02|48.02|47.7|47.59|47.4|47.37|46.85|46.82|45.88|47.51|48.27|49.95|49.75|47.85|46.86|45.21|43.94|43.86|43.83|43.01|43.35|42.87|43.75|42.3|41.57|40.24|39.35|39.44|41.05|39.49|39.61|38.9|40.39|40
02500|8215|/equities/big-lots-inc|R2000VALUE||22.02|23.36|22.84|23.71|23.7|24.04|26.3|26.39|27.31|24.93|23.68|23.15|22.45|21.84|23.38|21.74|20.7|21.06|20.51|20.96|20.19|19.67|19.51|18.6|20.69|21.43|21.78|22.6|22.54|22.31|22.18|21.96|22.85|23.03|22.98|22.89|21.4|20.08|20.94||20.42|20.97|21.67|22.27|22.6|23.18|21.66|21.18|21.08||21.42|21.62|22.68|22.78|23.17|23.7|24.78|24.97|24.2|23.81|23.91|23.77|22.63|24.49||26.94|30.65|29.93|26.23|27.09|27.54|29.31|29|32.86|32.64|33.5|33.39|30.97|32.43|34.24|30.99|31.63|33.01|32.47|32.6|30.9|32.96|32.52|33.32|35.32|34.9|37.89|38.54|38.54|36.88||36.95|36.15|35.11|35.46|35.18|34.32|34|34.76|35.84|34.22|34.6|36.49|40.35|37.97|37.3|37.44|36.98|38.7|38.13|39.08|37.83|37.24|36.93|31.99|33.2|35.11|36.74|36.15|36.22|38.05|36.87|37.3|34.24|34.76|35.64|34.76|33.89|35.01||36.7|36.43|36.96|38.38|37.85|37.06|36.99|37.62|39.45|38.99|39.95|41.19|42.28|43.61|41.91|39.87|39.74|40.2|43.06|42.72|39.8|39.74|40.85|42.36||43.41|43.59|43.64|45.66|46.34|49.67|47.81|47.74|49.24|47.28|45.05|45.51|44.54|43.08|42.6||42.24|43.15|42.85|41.52|42.55|42.24|42.44|42.21|43.97|44.8|44.56|44.5|44.91|43.82|45.95|43.62|42.58|43.38|43.95|45.7||44.88|47.39|48.61|46.28|48.34|47.29|49.8|49.13|48.63|48.41|48.27|49.52|49.42|50.89|50.92|51.03|47.56|46.68|44.25|43.85|43.67|44.69|45.88|45.02|45.8|45.77|46.33|45.98|46.46|46.37|46.26|46.46|44.99|47.3|46.33|44.17|43.16|42.8|42.77|43.36|48.38|48.52|49.54|46.56|46.68|46.28|44.7|47.52|47.68|47.38|47.29|45.43|46.35|45.98
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||39.79|40.41|39.91|40.28|40.9|41.86|42.31|42.09|42.52|42.2|41.99|41.33|40.92|40.61|40.46|40.43|40.29|40.71|40.27|40.92|40.54|40.26|40.22|39.35|39.99|39.39|39.22|39.13|39.04|38.18|38.35|37.44|37.84|38.19|37.99|37.96|37.58|37.94|38.3||38.16|37.59|37.47|38.12|37.93|37.44|36.61|37|36.77||35.98|35.49|36.05|35.81|35.43|35.85|36.53|37.13|37.63|37.54|37.26|37.58|37.1|36.98||37.52|37.09|36.73|36.57|36.46|35.94|35.15|35.9|36.17|35.15|35.37|35.91|35.98|35.95|36.19|35.93|36.23|36.87|35.78|35.56|35.2|35.91|35.33|35.49|35.26|35.47|36.11|36.46|36.15|35.09||35.31|35.71|35.2|35.38|35.52|35.7|35.82|35.89|36.23|36.66|36.13|36.42|37.53|37.01|37.35|36.78|36.73|37.98|37.94|37.89|38.6|39.04|38.45|38.73|38.3|37.98|37.71|37.47|37.72|38.3|38.48|38.41|37.21|38.37|38.47|37.65|38.28|38.89||39.08|38.74|39.49|39.3|38.64|38.82|38.68|38.81|39.75|38.93|39.09|38.39|38.46|38.53|38.68|38.54|38.25|39.41|40.2|40.1|39.23|39.36|40.35|41.55||42.14|41.37|40.96|41.34|41.41|41.36|41.23|40.02|39.98|39.1|38.52|38.48|38.52|38.71|38.46||37.97|37.71|37.39|36.63|36.96|37.48|36.67|37.22|36.83|36.89|36.63|37.05|37.16|37.8|36.93|37.63|36.54|36.11|36.39|36.21||38.09|38.31|37.8|37.09|37.23|37.33|37.83|38|38.21|38.69|38.53|38.53|38.43|38.31|37.09|37.93|36.97|37.84|36.69|36.28|36.1|37.49|37.55|37.38|37.02|37.06|36.38|36.47|36.67|36.79|36.36|36.91|36.89|37.4|37.34|36.69|36.66|36.38|36.59|36.12|36.29|35.88|36.2|35.09|34.62|33.78|33.22|33.58|34.38|33.57|33.94|33.72|34.43|33.87
02502|943129|/equities/halyard-health|R2000VALUE||25.95|27.06|26.47|26.45|26.64|27.48|27.13|27.46|28.38|29.59|29.09|28.31|28.21|28.84|28.57|28.81|28.3|28.26|28.28|28.64|28.37|28.43|28.8|28.16|27.88|27.78|27.95|27.46|27.41|26.45|26.85|26.3|26.7|26.8|26.9|27.3|27.38|27.17|27.46||27.74|27.34|27.18|26.69|26.76|26.58|25.83|25.38|25.16||25.47|24.87|25.64|25.13|25.62|27|27.07|27.66|28.31|27.85|28.08|28.57|28.13|28.69||28.7|27.92|27.67|27.39|27.71|27.6|27.97|28.02|28.39|26.7|26.37|25.44|25.07|25.36|25.69|27.74|29.44|30.73|29.19|29.19|29.16|30.05|30.1|30.81|31.35|30.51|32.26|32.68|32.03|30.97||31.93|32.11|31.79|31.78|33.2|33.81|33.76|33.52|33.6|34.68|33.5|33.63|33.75|33.69|33.11|32.52|32.33|32.47|32.16|32.5|32.85|32.19|31.75|31.3|31.71|32.4|32.85|32.58|34.25|34.75|34.5|34.61|34.93|35.39|35.4|33.96|31.69|29.51||28.87|29.61|30.83|30.91|30.28|30.66|30.52|31.26|30.14|29.31|29.42|29.56|29.61|30.2|30.26|29.47|29.14|30.97|31.82|32.73|31.44|31.33|31.65|31.66||32.67|32.65|32.19|32.71|34.2|33.32|34.52|35.29|35.77|35.49|34.67|34.47|34.65|34.17|34.23||33.89|33.41|32.99|32.25|31.54|31.22|30.46|31.38|29.25|29.58|31|31|30.94|30.75|29.72|30.46|29.68|30.17|30.97|31||32.69|32.72|33.21|32.47|32.67|33.81|33.93|33.57|33.1|33.56|34.44|33.26|34.05|35.02|34.02|36.02|32.65|31.92|31.54|31.57|31.55|32.07|32.66|32.45|32.6|32.49|32.41|31.73|32.84|32.68|32.15|32.04|31.7|32.05|31.95|31.68|31.18|31.38|31.47|31.2|31.77|31.6|31.5|31.53|31.95|32.15|32|32.9|32.92|32.49|31.78|31.55|31.38|31.46
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||25.03|26.25|25.52|26|25.28|25.93|25.41|26.4|27.46|28|27.2|25.88|27|25.23|27.35|27.33|26.85|26.35|25.34|24.87|26.59|27.05|27.07|26.44|26.19|26.84|28.63|28.93|28.68|27.74|29.04|29.54|30.07|27.96|27.38|28.78|28.72|28.57|28.59||26.5|25.34|24.41|24.42|25.31|25.55|24.98|23.52|23.56||22.02|20.72|21.66|20.62|19.77|22.52|23.14|23.62|23.19|22.34|22.51|20.55|19.24|18.95||19.19|18.2|18.22|17.95|19.08|18.92|18.5|18.87|20.99|19.79|19.37|18.38|17.23|24.01|21.5|21.45|22.81|25.13|24.69|25.33|24.21|24.88|24.98|25.43|27.31|27.4|29.32|31.25|31.33|31.22||31.98|31.87|30.75|31.35|33.7|34.07|35.11|37.73|34.89|31.99|31.56|33.4|37|36.5|35.96|34.72|32.98|34.49|34.62|35.95|34.5|33.37|31.65|31.34|33.1|34.54|34.52|33.03|32.76|33.88|36.18|36.63|37.56|37.2|36.5|35.59|30.01|29.86||30.49|29.38|28.92|29.7|28.92|29.32|30.73|32.25|30.3|30.29|29.4|29.28|30.05|31.47|30.8|29.75|29.28|30.87|30.85|31.75|31.09|32.37|33.5|34.36||35.81|36.4|36.98|39.31|37.56|37.36|38.44|38.91|40.29|41.83|40.47|41.95|42.18|43.05|43.9||44.59|41.81|40.85|41.63|41.6|39.36|40.52|39.3|40.67|40.69|42.61|44.17|45.7|43.83|44.2|44.99|43.13|43.8|45.12|46.36||48.46|48.47|48.09|47.55|43.54|36.91|37.32|38.07|38.08|37.44|38.96|38.9|34.74|34.91|35.39|36.15|34.25|34.1|33.44|33.71|33.09|33.67|34.38|35.33|35.05|34.19|35.14|34.25|34.39|32.51|31.38|31.66|31.86|31.48|33.03|33.68|33.62|33.7|35.23|34.87|34.51|36.03|37.68|35.97|36.99|36.04|36.01|35.11|36.39|33.03|33.37|33.01|33.88|32.39
02504|32360|/equities/opko-health|R2000VALUE||2.31|2.5|2.56|2.48|2.46|2.53|2.58|2.54|2.59|2.61|2.52|2.5|2.71|2.51|2.45|2.28|2.4|2.44|2.45|2.42|2.36|2.43|2.47|2.37|2.45|2.42|2.54|2.64|2.61|2.58|2.76|2.69|2.77|2.76|2.72|2.81|2.8|2.74|2.65||2.63|2.53|2.59|2.57|2.7|2.64|2.63|2.49|2.39||2.42|2.33|2.52|2.39|2.34|2.56|2.74|2.84|2.85|2.76|2.95|3.09|2.99|3||3.2|3.06|3.02|3.03|3.1|3.09|2.99|2.86|3.1|2.97|3.03|2.8|2.69|2.93|2.44|2.62|2.74|3|2.89|2.8|2.7|2.82|2.77|2.79|2.98|2.93|3.03|3.2|3.21|3.17||3.34|3.51|3.44|3.28|3.4|3.45|3.48|3.49|3.61|3.51|3.44|3.54|3.75|3.58|3.51|3.48|3.45|3.6|3.57|3.74|3.65|3.48|3.32|3.05|3.12|3.28|3.21|3.09|3.12|3.06|3.15|3.19|3.09|3.13|3.2|3.23|2.98|3.02||3.15|3.14|3.29|3.29|3.02|3.1|3.19|3.28|3.19|3.26|3.23|3.2|3.04|3.06|3.13|2.95|2.87|2.91|3.01|3.23|4.24|4.36|4.43|4.72||4.53|4.28|4.44|4.59|4.62|4.45|4.63|4.5|4.67|4.93|4.81|4.84|4.98|4.85|5.15||4.77|4.61|4.46|4.43|4.41|3.99|4.08|3.8|3.89|3.87|3.87|4.02|3.9|3.81|3.86|3.97|3.86|3.93|4.09|4.13||4.31|4.25|4.27|4.35|4.31|4.44|4.14|4.04|4.12|4.09|4.07|4.13|4.17|4.07|4.14|4.43|4.16|3.84|3.79|3.67|3.58|3.6|3.6|3.69|3.7|3.72|3.75|3.7|3.72|3.76|3.73|3.71|3.75|3.69|3.74|3.69|3.62|3.52|3.58|3.65|3.64|3.67|3.72|3.75|3.88|3.8|3.82|3.79|3.94|3.82|3.74|3.48|3.58|3.56
02505|16632|/equities/mesa-laboratories|R2000VALUE||172.48|175.56|168|173.76|182.95|189.62|198.45|198.8|200.3|199.66|196.14|190.64|196.21|191.27|201.58|202.42|205.41|214.2|213.65|214.98|213.25|210.51|204.81|202.8|202.61|203.88|207.75|202.89|199.86|193.32|198.51|193.65|197.62|197.07|193.25|203.83|203.74|201.66|204.59||206.87|203.94|202.72|194.61|202.99|199.66|198.02|191.85|188.9||188.27|182.13|185.57|184.7|188.83|201.72|208.4|209.01|209.23|210.78|211.41|215.86|209.13|209.25||217.19|210.74|208.43|209.7|211.24|212.06|212.17|213.08|216.67|212.3|217.98|213.33|215.81|222.9|221.78|226.75|227.15|231.51|218.42|216.8|213.63|217.08|221.26|222.96|232.31|232.96|241.2|248.9|245.77|242.58||250|249.4|250.31|245.83|250.82|251.86|250.56|257.5|260|257.04|254.88|253.65|254.67|249.58|251.87|250.8|249.36|259.32|265.7|267.29|263.4|257.53|251.4|252.9|248.18|252.1|252.29|249.85|257.81|263.39|254.52|253.39|250|255.33|256.99|255.85|250.94|255.16||253.88|255.11|260.24|257.81|263.97|264.64|264.07|271.48|273.99|269.86|268.61|270.5|279.55|282.04|284.33|279.71|271.99|279.33|289.6|301.02|294.35|293.16|299.25|295.82||296.15|294|298.9|300.51|305.16|305.45|313.87|312.6|320|329.02|328.09|331.69|330.73|330.87|332.41||328.89|328.08|324.64|321.75|321.21|318.58|325.55|316.19|327.73|322.7|324.87|324|321.67|316.52|310.12|311.55|309.68|308.79|313.31|312.8||315.25|315.2|311.3|312.35|308.5|311.18|309.64|306.74|313.51|314.19|318|314.69|323.77|322.78|312.44|310.45|305|304.86|305.7|303.95|305.2|307|302.95|295.95|303|307.38|310.11|301.99|309.73|309.2|309.6|308.8|303.44|307.89|309.37|308|301.77|299.46|306.7|302.36|304.99|302.94|315.09|319.16|322.44|315.69|312|316.5|313.42|303.8|296.94|302.92|280|268.01
02506|21107|/equities/deluxe-corp|R2000VALUE||20.35|21.02|21.05|21.9|21.78|22.65|23.76|23.1|23.78|23.34|23.28|23.01|22.97|22.75|23.34|23.57|25.32|25.38|24.85|25.49|25.14|24.85|24.24|23.61|23.4|22.99|22.73|22.86|22.52|21.69|21.47|20.85|21.39|21.05|20.67|21.2|21.09|20.79|21.6||22.26|21.67|21.65|21.64|22.84|22.87|22.43|22.3|21.63||21.48|21.42|22.1|21.74|21.45|21.59|22.27|22.57|23.43|23.51|23.82|24.18|23.74|23.93||24.41|24.05|23.81|23.48|23.65|23.68|24.34|24.77|25.41|24.34|24.77|24.8|24.45|25.22|26.3|26.69|26.79|28.72|27.06|26.88|27.08|27.25|26.45|27.17|28.58|28.69|30.16|29.96|29.52|29.13||29.56|29.45|29.47|29.1|29.25|29.44|29.85|29.64|30.42|30.37|30.24|30.66|32.06|31|32.14|31.21|30.57|31.7|32.57|33.24|33.03|32.46|31.28|30.91|30.68|30.25|30.68|31.02|31.88|32.36|31.9|31.35|30.37|31.11|31.35|31.31|31.5|30.86||33.03|32.47|32.43|32.32|31.91|30.86|29.85|30.1|30.92|30.77|31.39|31.23|30.45|30.26|30.1|29.05|28.78|29.51|30.34|31.17|30.19|30.96|32.44|32.61||33.21|32.48|32.08|32.7|32.14|32.01|32.52|32.61|32.72|32.52|32.11|32.11|31.74|31.64|31.7||31.6|31.59|31.26|30.38|31.1|31.59|32.24|31.76|31.86|32.87|33.34|34.13|34|34.44|33.64|33.98|32.68|33.84|35.24|35.43||37.03|37.16|37.23|35.81|36.05|37.67|37.79|37.76|37.75|37.74|37.53|37.07|37.02|37.43|34.87|38.04|36.86|37.35|35.67|35.71|34.96|35.97|37.43|37.53|37.93|37.57|37.65|38.3|37.65|37.89|37.32|37.11|36.47|36.15|36.55|35.49|36.57|36.97|36.79|35.89|36.85|36.19|36.52|35.54|36.14|34.62|34.36|35.72|36.72|35.95|36.07|35.92|36.78|37.1
02507|21077|/equities/la-z-boy-inc|R2000VALUE||27.2|28.27|29.18|28.33|28.31|29.47|30.24|30.1|30.61|29.75|29.78|28.97|28.57|27.77|28.94|28.38|28.53|28.71|28.02|28.34|27.87|27.49|26.99|26.41|26.85|27.02|27.15|27.12|27.15|26.19|25.81|25.57|25.91|25.79|24.97|25.44|25.2|24.54|25.2||24.44|23.71|24.33|24.41|24.9|25.16|24.24|24.52|22.73||23.19|22.53|24.2|23.55|23.64|24.28|25.43|25.49|25.44|26|25.18|25.87|25.27|25.53||25.55|25.34|24.59|23.06|23.71|23.93|25.24|25.61|26.8|25.92|25.99|25.96|25.62|26.49|26.89|26.55|26.91|27.6|27.3|27.04|26.28|27.39|27.11|26.93|27.84|27.06|27.93|27.81|27.42|27.02||27.22|27.6|27.19|26.83|26.62|26.03|25.78|26.17|26.71|26.28|26.37|27.13|27.87|27.39|27.64|27.39|27.36|28.55|28.52|29.43|29.28|29.34|28.79|28.5|28.5|29.18|28.14|27.57|27.33|29.25|29.76|29.68|29.33|29.18|29.19|28.61|27.81|27.9||28.81|28.83|30.15|36.44|35.48|35.63|35.49|36.69|36.18|35.44|35.63|36.06|36.87|37.67|36.71|34.72|33.71|33.27|34.15|34.12|32.72|32.87|33.92|34.81||35.62|36.73|35.77|36.07|35.93|36.1|36.41|36.34|37.99|36.72|36.31|35.98|36.18|36.02|36.06||36.07|36.16|35.89|34.3|35.81|36|36.66|36.1|35.9|36.06|35.35|35.91|35.18|35.05|33.86|33.95|33|33.39|33.77|34.81||35.69|35.88|35.96|35.96|36.53|34.53|37.39|37.04|37.58|36.94|36.35|36.13|36.08|36.16|35.1|35.08|34.34|34.82|33.24|33.36|33|33.93|34.58|33.9|33.88|33.89|33.72|33.43|33.28|33.43|33.25|33.17|33.15|33.59|33.75|33|32.84|32.67|32.77|32.23|34.15|34.71|35.08|33.48|33.63|33.57|32.89|33.15|33.29|33.31|33.07|33.17|33.7|33.52
02508|20439|/equities/carpenter-technology-corp|R2000VALUE||37.36|38.86|38.22|36.9|36.36|38.16|38.46|37.56|39.05|37.32|37.3|36.49|35.08|33.67|33.5|34.06|33.72|33.12|32.78|33.01|32.14|31.12|29.67|28.86|28.96|28.21|28.95|29.24|29.16|27.9|27.62|27.48|27.55|27.06|26.05|26.09|26.05|25.35|26.11||27.4|27.91|27.71|28.9|29.52|29.57|28.54|29.35|30.3||29.59|28.59|30.78|31.24|30.94|32.26|33.35|34.72|35.84|35.79|35.01|36.05|34.62|35.23||36.11|35.15|34.09|32.95|33.36|32.46|34.4|34.93|35.07|32.63|33.2|33.3|33.08|33.24|33.79|34.78|35.98|39.58|37.55|37.8|38.18|40.73|37.19|37.78|39.12|40.42|40.8|43.16|43.83|42.52||42.46|40.73|39.54|39.84|40.45|40.54|40.66|41.02|43.27|43.35|41.98|42.52|42.02|41.97|42.58|41.42|40.91|41.12|39.49|38.03|37.89|36.95|37.01|35.82|34.85|35.9|34.7|35.95|35.79|36.62|38.39|39.21|36.48|38.39|38.65|36.56|36.22|37.05||38.07|38.54|38.53|39.61|38.2|38.73|33.19|31.36|29.45|29.31|28.92|29.52|30.87|29.88|28.72|28.78|28.52|29.05|30.38|30.49|29.13|30|31.2|31.91||32.65|33.1|32.5|32.73|32.3|32.48|32.1|31.95|31.53|30.25|29.19|28.96|29.78|29.96|30.31||28.98|28.9|29.85|28.65|30.54|28.83|29.88|29.29|29.24|29.58|28.58|29.36|29.4|29.02|28.19|28.78|27.66|27.48|28.21|29.26||30.82|31.14|31.26|30.63|31.39|31.13|32.45|33.53|34.05|33.51|32.89|33.75|33.86|32.76|31.17|31.58|31.03|32.03|30.88|31.49|30.41|30.95|30.95|32.03|32.76|33.4|33.09|33.03|33.67|33.35|32.85|33.43|33.82|33.31|33.73|32.72|33.49|33.12|34.25|32.74|33.09|33.3|33.94|32.68|33|32.04|31.38|31.55|31.57|31.98|32.99|31.82|32.37|31.62
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||2.29|2.495|2.54|2.43|2.31|2.38|2.51|2.53|2.71|2.79|2.63|2.46|2.6|2.1|2.36|2.37|2.28|2.2|2.06|1.91|1.98|2.08|2.13|2.04|2.01|1.91|2.1|2.23|2.01|1.84|1.97|2|2.13|2|1.945|2.17|2.1|2.06|2.07||1.89|1.73|1.79|1.82|1.95|1.94|2.01|1.87|1.72||1.6|1.48|1.52|1.44|1.46|1.51|1.65|1.8|1.81|1.73|1.77|1.8|1.76|1.87||1.99|1.75|1.73|1.77|1.92|1.88|1.97|1.84|1.99|1.89|1.99|1.88|1.81|2.49|2.37|2.66|2.79|3.09|3|2.98|2.73|2.83|2.77|2.82|2.96|2.87|2.87|3.04|3.04|2.97||3.2|3.42|3.21|3.17|3.27|3.4|3.69|3.75|3.98|3.8|3.59|3.65|3.82|3.57|3.63|3.76|3.65|3.75|3.63|3.76|3.53|3.3|3.14|3.02|3.22|3.41|3.43|3.26|3.16|3.11|3.11|3.05|3.24|3.24|3.22|3.23|2.97|3.11||3.18|3.24|3.42|3.46|3.26|3.32|3.54|3.87|3.66|3.8|3.76|3.59|3.83|4.13|4.14|3.88|3.72|3.94|4.04|3.92|3.92|4.1|4.19|4.275||4.75|4.61|4.79|4.89|4.8|4.61|4.65|4.67|5.02|5.2|4.99|5.19|5.2|5.35|5.72||6.08|5.99|6.12|6.28|6.5|5.99|6.08|5.91|6.12|6.04|6.27|6.64|6.53|6.1|6.17|6.61|6.6|7.24|7.29|7.25||6.92|6.9|7.17|7.35|7.2|7.4|7.32|7.34|7.35|7.22|7.12|7.05|6.74|6.69|7.08|7.46|7.36|7.28|7.14|7.29|6.79|6.84|6.94|6.74|7.04|7.04|7.13|7.02|7.02|7.16|6.99|6.92|6.8|6.55|6.63|6.41|6.55|6.36|6.7|7.16|7.27|7.39|7.77|7.76|8.03|7.79|7.86|7.79|8.14|7.75|7.57|7.53|7.79|7.95
02510|16925|/equities/eplus-inc|R2000VALUE||49.14|51.11|49.32|51.05|52.51|53.38|53.85|53.02|52.84|51.95|50.05|48.6|48.1|46.66|48.25|48.19|48.08|56.08|55.6|55.95|55.57|54.23|53.9|52.97|52.93|52.47|53.61|53.77|52.85|50.65|51.07|50.13|50.94|51.06|51.81|52.03|51.43|50.85|52.67||52.82|53.12|52.84|53.22|55.1|54.95|51.24|51.22|52.91||52.61|53.51|56.75|55.51|56.06|57.22|57.31|58.53|59.36|59.35|58.61|57.97|57.33|56.74||56.92|57.13|55.88|55.58|56.17|55|54.74|56.98|58.42|56.11|55.6|54.85|55.05|56.41|56.46|57.38|57.06|57.41|54.98|55.88|56.48|57.36|56.61|56.75|57.63|56.83|58.51|57.94|55.8|55.6||55.42|55.85|55.84|54.87|55.02|55.14|55.1|54.73|56.03|55.66|56.06|56.03|57.64|56.11|56.03|55.17|54.15|55|54.53|52.26|53.93|53.95|52.91|51.83|52.61|52.55|52.09|50.81|50.88|51.31|50.34|50.02|47.47|46.9|47.07|46.48|44.53|45.01||46.49|46.07|46.64|46.72|45.54|45.53|45.21|46.67|46.64|45.57|46.24|45.63|46.2|46.39|45.97|44.67|43.41|44.59|45.38|47.1|45.84|46.52|47.26|48.89||50.69|50.83|51.11|51.26|51.93|51.85|53.64|53.49|54.71|54.59|53.88|53.78|53.8|53.5|53.51||52.53|52.01|51.59|49.55|49.91|52.62|54.19|52.49|54.02|55.8|56.12|56.86|57.54|56.22|52.53|53.24|51.51|52.74|54.22|55.52||58.39|57.86|58.6|57.54|57.53|57.69|58.83|59.26|60.53|61.95|64.03|60.5|60.28|61.21|58.3|58.43|56.66|56.48|55.28|55.03|53.08|54.34|55.27|53.99|54.3|53.77|54.26|54.59|54.65|54.54|53.05|52.95|52.54|53.02|53.97|52.55|53.31|51.55|53.01|51.3|51.54|51.06|52.35|52.03|52.22|51.02|50.3|50.81|51.26|53.24|52.95|52.6|53.62|53.78
02511|32380|/equities/air-transport-service|R2000VALUE||30.97|31.8|30.66|30.64|30.63|30.96|31.46|30.85|32.15|32.19|32.07|31.92|31.55|30.93|30.79|31.4|33|33.03|32.95|32.62|31.34|30.83|30.28|29.82|29.52|29.31|29.2|29.62|29.69|28.21|28.26|27.87|27.84|27.56|27.74|28.13|28.15|27.5|28.49||28.34|28.73|29.23|30.18|31|30.26|29.12|29.15|29.59||28.64|29.34|30.33|29.95|29.31|29.91|30.3|32.02|32.5|31.99|31.16|31.26|30.28|30.22||31.45|29.46|29.17|28.78|29.3|28.99|29.42|30.04|31.2|29.75|29.83|29.61|29.99|29.8|30.12|30.36|31.07|31.99|30.85|31.66|31.3|32.15|31.07|31.43|31.58|31.66|32.16|32.28|32.84|32.61||31.4|30.76|30.26|29.13|28.44|29.02|28.95|30.17|31.04|32.64|33.45|33.63|34.13|33.66|33.84|34.15|32.48|31.93|31.65|31.92|32.05|31.1|31.5|31.2|31.47|31.71|30.99|31.22|30.98|31.19|31.34|32|30.61|31.51|29.22|28.14|27.63|27.68||27.76|27.84|28.81|27.97|27.78|27.45|27.62|27.93|27.65|26.82|26.27|26.44|26.87|27.6|26.85|26.08|26.01|25.85|26.25|26.75|26|25.98|26.63|26.92||28|27.97|27.38|26.9|26.9|27.71|28.21|28.23|29.23|29.53|29.38|28.99|29.36|29.45|29.17||29.1|28.99|28.78|27.86|28.05|28.69|28.15|27.7|27.63|27.9|27.84|27.75|27.72|27.36|26.76|26.49|25.23|24.69|26.35|27.04||28.14|28.08|27.81|27.57|27.47|27.24|27.58|27.43|27.11|27.08|26.96|27.41|26.9|26.59|26.57|26.21|25.07|25.13|24.89|25.31|24.7|24.91|24.58|24.1|24.2|23.84|23.88|23.99|24.12|24.43|24.13|24.32|24.57|24.6|25.39|25.75|25.88|25.92|26.2|25.81|26.46|26.28|26.28|25.17|25.33|25.13|24.73|25.24|25.81|26.1|26.05|26.37|26.34|26.91
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||33.84|35.06|35.2|35.13|35.29|35.51|33.86|33.51|33.98|33.99|32.79|31.26|31.59|31.02|31.27|32.16|32.81|32.02|31.96|31.5|31.75|31.46|31.33|31.04|30.55|30.45|29.88|29.51|29.95|29.14|29.68|28.79|28.97|29.09|29.62|30.15|30.11|30.5|29.8||29.35|28.92|28.5|28.38|28.99|28.4|28.39|27.76|27.54||27.02|26.49|27.43|26.43|26.51|27.15|27.88|28.22|28.66|27.97|28.28|28.11|27.98|27.87||28.4|27.45|27.27|26.98|27.15|27.48|27.11|26.95|28.3|27.44|26.79|26.45|25.33|25.83|26.37|27.48|28.03|29.22|28.93|28.88|27.9|28.42|28.17|28.35|29.29|29.48|29.6|29.65|29.18|29.3||31.1|32.63|32.08|31.84|33.52|34.25|34.04|32.18|31.89|32.18|32.32|32.4|32.54|32.02|32.03|32.27|31.51|31.46|31.17|31.25|31.28|31.08|30.18|30.11|30.97|31.45|30.56|30.02|30.08|30.24|30.29|30.39|29.7|31.95|30.97|32.18|31.64|32.2||32.9|31.12|30.84|30.55|30.17|30.19|30.64|31.34|31.25|31.19|30.93|30.09|31.36|31.75|30.85|30.71|29.02|29.35|29.7|29.14|29.65|29.22|29.15|29.25||30.36|29.2|29.67|30.23|29.79|29.73|28.51|29.12|29.46|30.08|29.16|30.03|30.04|30.41|31.02||30.8|30.73|29.68|29.74|28.69|28.29|28.64|28.18|28|28.89|29.84|31|30.97|30.07|30.39|31.18|30.85|29.97|30.45|30.61||31.94|32.05|32.5|33.47|32.85|33.91|34.22|32.59|32.78|33.24|32.98|33.88|33.56|32.2|31.56|30.03|30.06|30.34|29.85|29.52|29.36|30.03|30.13|29.8|29.38|29.9|29.66|30.68|31.66|31.07|30.16|30.02|28.42|26.37|26.82|26.44|26.74|26.66|27.22|26.67|26.85|27.1|27.96|27.81|26.93|27.11|27.26|26.82|27.28|27.19|27.01|26.93|26.89|26.59
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||51.95|53.51|52.3|53.19|53.9|56.06|57.33|57.29|58.49|57.86|58.47|56.3|56.08|55.94|56.75|55.73|55.73|55.7|53.54|52.14|51.54|50.01|50.78|48.83|48.4|47.92|48.41|46.96|45.03|43.45|43.06|42.31|43.59|43.92|43.56|44.16|45.08|43.93|46.03||43.47|42.25|43.13|43.98|45.16|46.38|45.33|44.43|45.37||44.99|45.42|47.92|47.34|46.69|49.86|51.26|52.39|54.51|54.7|54.39|54.91|54.07|54.35||54.98|53.4|51.6|49.56|50.33|50.41|51.37|49.85|51.98|49.33|48.32|47.05|45.79|47.39|48.94|51.02|51.39|53.67|50.86|48.26|45.16|53.65|53.26|53.32|57.04|57.09|59.36|61.36|62.07|59.45||56.92|57.35|56.48|57.85|58.39|61.34|62.07|67.74|70.05|69.57|69.96|71.03|72.18|70.01|70.58|70.29|68.54|70.44|69.22|71.54|68.48|67.87|64.67|63.27|63.42|64.19|62.84|61.72|63.04|64.33|66.02|65.2|59.07|59.55|60.43|58.5|60|63.04||64.69|64.49|66.6|65.38|63.58|64.74|65.81|66.84|64.35|62.21|61.29|59.97|62|63.01|61.57|56.59|55.73|57.89|58.45|61.01|60.68|64|66.65|70.9||80.81|84.54|85.51|86.49|83.83|84.77|85.32|84.8|86.28|87.27|88.86|88.98|89.05|86.19|86.17||81.71|79.45|78.03|75.25|76.09|77.25|77.39|76.8|76.63|78.17|77.84|78.09|76.61|75.29|77.37|79.06|76.79|77.43|78.69|77.88||80.31|78.91|77.69|78.97|79.32|78.37|79.4|78.26|78.09|76.3|73.63|75.86|76.51|81.21|77.78|78.33|75.32|74.15|71.66|64.99|61.9|62.66|64.44|62.36|61.66|61.45|61|61.88|61.76|60.72|59.41|58.94|59.27|59.55|60.04|59.84|60.73|59.15|59.74|59.04|59.22|59.54|60.74|58.46|59.66|57.8|56.49|57.13|59.98|60.45|60.64|60.08|60.52|61.09
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.49|46.48|46.24|46.3|46.13|46.3|46.28|46.32|46.35|46.07|46.15|46.14|46.03|45.95|46.13||46.24|46.19|46.2|46.31|46.1|46.15|46.36|46.42|46.4|46.4|46.35|46.35|46.4|46.58|46.38|46.33|46.24|46.11|46.13|45.97|45.97|46.1|46.31|46.32||46.32|46.32|46.32|46.37|46.33|46.31|46.38|46.32|46.35|46.37|46.32|46.33|46.31|46.31|46.28||46.19|46.22|46.13|46.16|46.11|46.1|46.28|46.07|46.27|46.29|46.15|46.29|46.15|46.21|46.3|46.38|46.05|46.06|46.09|45.9||45.95|45.99|45.9|45.76|45.69|45.73|45.94|45.94|45.88|45.91|45.64|45.85|45.69|45.73|45.6|45.81|45.68|45.57|45.65|45.52|45.5|45.45|45.58|45.55|45.55|45.62|45.65|45.6|45.55|45.6|45.55|45.65|45.51|45.53|45.61|45.51|45.79|45.81|45.63|45.64|45.45|45.56|45.41|41.52|41.71|40.47|39.4|39.95|39.94|41.75|41.83|40.9|41.56|40.63
02515|16958|/equities/primoris-services|R2000VALUE||21.4|21.77|21.53|21.34|21.45|21.7|22.22|22.06|22.46|22.23|22.35|22.05|21.44|21.14|22.5|22.43|22.51|22.22|22.72|23.31|23.36|23.04|22.57|22.17|22.04|22|22.02|22.02|21.76|21.21|21.27|20.68|21.09|21.23|21.69|22.23|22.07|21.39|21.65||21.93|21.76|21.4|22.79|24.15|23.61|22.08|22.46|22.7||22.1|22.26|23.58|23.36|23.29|24.24|24.96|25.03|25.34|24.99|24.63|24.85|24.71|24.28||24.77|23.92|24.13|23.77|23.57|23.26|23.71|23.43|23.72|23.02|22.84|22.69|22.31|21.76|23.37|23.46|23.68|24.27|23.48|23.13|23.18|23.69|23.51|23.51|23.96|24.72|25.45|26.66|27.01|27.39||27.32|27.2|26.1|25.8|25.75|25.64|25.2|24.64|24.62|24.56|23.82|24.55|24.82|24.83|24.87|24.62|25.19|25.89|25.8|26.22|26.77|27.75|26.74|26.83|26.6|25.8|25.95|26.11|25.31|24.65|24.95|24.59|23.12|26.37|25.86|25.31|24.75|25.4||26.33|26.835|27.3|27.01|26.12|26.12|26.16|26.75|26.55|25.76|25.63|25.7|25.9|26.46|25.72|25.4|25.29|25.5|25.16|26.1|25.17|25.57|25.94|27.09||27.39|26.73|25.56|25.68|25.41|25.4|25.44|24.92|25.54|25.12|23.98|23.73|24.25|24.34|24.37||24.33|24.03|23.49|22.88|23.05|23.03|23.71|23.83|24.24|24.45|24.12|24.25|23.91|23.47|22.46|22.5|21.62|22.42|23.49|23.96||24.97|25.3|25.19|25.14|25.45|25.92|26.01|25.31|25.23|25.19|26.52|26.58|28.8|28.46|27.41|27.46|26.93|27.58|26.95|26.72|26.23|27.38|27.45|27.25|27.43|27.16|26.82|26.45|26.87|26.56|26.38|26.65|26.11|26.07|25.78|24.87|25.11|25.11|24.79|24.49|25.03|24.92|25.77|25.02|24.48|23.86|24.91|25.74|26.14|25.9|26.17|25.54|26.17|25.93
02516|15740|/equities/clean-energy-fuel|R2000VALUE||7.12|7.54|7.7|7.53|7.41|7.48|7.86|7.52|7.69|7.99|8.17|8.27|7.9|7.66|8.1|7.57|6.32|6.42|6.59|6.2|6.48|6.15|5.63|5.37|5.5|5.4|5.47|5.51|5.47|5.05|5.03|5|5.03|4.96|4.96|5.1|5.18|4.75|4.61||4.57|4.48|4.54|4.91|5.43|5.05|5.05|4.84|5||4.83|4.79|5.06|4.79|4.82|5.65|6.25|5.73|5.98|5.68|5.65|5.84|5.48|5.53||5.56|5.27|5.01|4.77|4.87|4.9|4.99|4.89|4.96|4.83|4.86|4.4|4.16|4.22|4.23|5.13|5.94|6.28|6.04|5.81|5.86|6.22|6.16|6.26|6.5|6.44|6.6|7.07|7.14|7.1||7.22|7.5|7.43|7.47|7.47|7.74|7.77|8.19|8.33|7.95|7.94|7.99|7.88|7.69|7.92|7.77|7.71|7.84|7.74|8|7.95|7.33|7.17|7.21|7.86|8.19|8.2|8.03|7.44|7.39|7.32|7.56|7.43|7.27|6.95|6.52|6.01|5.98||6.14|6.31|6.64|6.65|6.45|6.6|6.63|6.74|6.34|6.2|6|5.86|6.03|6.34|6.07|5.69|5.67|5.7|5.51|5.24|5.14|5.51|5.73|5.77||6.08|6.04|6.29|6.35|6.06|6.2|6.19|6.07|6.63|6.54|6.13|6.26|6.11|6.37|6.48||6.56|6.51|6.49|6.2|6.4|6.23|6.4|6.03|6.65|6.97|6.91|7.12|6.77|6.59|6.35|6.66|6.67|7.17|7.24|7.2||7.75|7.72|7.59|7.64|7.86|7.92|8.22|8.32|8.63|8.74|8.72|9.39|9.35|8.6|9.33|9.42|9.5|9.54|9.22|9.14|8.44|8.84|9.03|8.65|8.74|8.97|9|8.82|9|9.11|9.14|8.97|8.7|8.67|8.39|7.85|8.08|8.18|8.33|8.15|8.06|8.52|9.28|8.16|8.42|8.13|7.78|7.57|8.08|8.14|8.18|7.87|8.32|7.84
02517|17530|/equities/westamerica-banco|R2000VALUE||58.42|58.88|57.98|58.44|59.54|60.19|60.71|60.91|61.52|60.61|60.02|59.89|59.25|59.02|58.95|59.05|58.93|59.08|59.24|59.87|60.01|59.74|58.74|59.75|58.52|59.11|56.65|56.18|56.1|55|55.1|54.27|54.92|55.57|55.7|55.43|55.49|55.5|56.22||56.2|55.66|56.25|56.95|57.43|57.3|56.48|57.25|57.81||56.63|56.62|57.38|57.16|56.91|57.29|57.63|58.87|59.6|59.67|59.62|60.12|60|60.21||60.45|59.99|58.86|58.51|58.59|57.67|56.66|57.66|57.96|57.17|57.43|57.77|57.63|57.27|58.24|57.92|58.68|59.6|58.37|59.12|58.92|60.2|59.02|58.99|60.98|61.3|60.46|59.49|59.39|58.59||59.04|59.57|59.12|59.06|59.15|59.59|60.02|60.35|60.89|60.59|60.5|60.47|62.38|61.58|62.12|60.42|59.79|61.26|60.96|60.6|62.43|62.76|62.4|62.41|61.58|60.01|59.06|58.89|58.67|59.6|60.05|59.68|58.24|59.32|59.23|57.54|58.49|59.71||59.92|59.35|60.66|59.92|58.99|59.24|58.7|58.52|59.32|58.57|57.86|58.07|57.87|58.18|58.08|57.68|57.64|58.51|59.47|59.45|58.54|59|58.93|60.2||60.33|59.82|59.31|59.58|60.62|59.56|59.78|58.78|58.7|58.47|57.73|57.64|57.67|57.53|57.33||56.86|56.77|56.61|55.48|57.12|57.31|56.58|56.93|56.67|57.56|56.84|57.24|56.85|56.9|54.5|55.83|54.07|53.78|54.1|54.61||57.82|58|57.93|56.38|56.55|57.19|56.83|57.21|57.09|57.88|57.8|57.14|56.95|57.1|55.96|56.23|55.42|56.4|55.76|55.26|54.11|56.18|57.15|57.24|55.73|55.62|54.83|54.75|54.77|54.9|54.18|55.09|55.25|56.19|56.45|56.13|55.85|56.75|57.09|56.26|56.67|55.75|56.68|55.51|55.1|54.43|54.08|54.07|55.15|54.63|54.86|54.03|54.06|54.52
02518|17389|/equities/trimas-corp|R2000VALUE||28.13|29.26|29.34|29.55|29.48|29.95|30.27|29.98|30.06|29.75|29.55|29.02|28.71|28.46|28.48|28.49|28.68|29.02|28.9|29.94|29.6|28.98|28.33|27.84|27.72|27.72|27.48|27.05|26.96|26.17|26.47|25.94|26.25|26.65|26.64|26.77|26.98|26.61|26.91||27.95|27.69|27.34|27.03|27.08|27.01|26.39|25.84|26.29||25.82|25.61|26.54|26.49|26.89|28.33|28.96|28.89|29.76|29.31|29.02|29.07|28.76|28.18||28.78|28.37|27.78|27.64|27.27|26.84|27.03|27.63|28.71|28.28|28.33|27.61|27.19|27.2|27.77|27.9|27.76|28.89|28.95|28.75|29.54|30.93|30.51|30.18|31.37|31.44|32.45|32.81|32.89|31.57||31.31|31.48|31.01|30.75|30.77|30.91|31.24|31.5|32.18|32.41|32.09|32.02|32.62|31.83|32.45|32.22|32.07|32.66|33.1|33.13|32.83|32.3|31.95|31.35|31.03|31.83|31.97|30.82|31.9|32.24|32.79|32|30.7|32.51|32.86|31.86|31.83|32.23||32.69|32.53|32.51|32.62|32.13|32.34|32.74|33.3|33.9|32.91|33.09|33.59|34.18|34.97|34.76|34.39|34.21|34.3|34.39|34.72|33.95|34.43|35.01|35.33||35.37|35.57|35.38|36.12|35.62|35.77|36.24|36.27|36.71|36.87|37|36.52|36.4|35.87|35.55||34.76|34.64|34.15|32.96|33.93|33.7|33.42|33.16|33.49|34.74|34.19|34.63|34.49|34.17|33.05|33.07|31.92|33.12|34.37|35.21||36.1|36.26|35.94|35.61|36.09|37.26|37.76|37.74|38.46|38.01|37.14|37|36.78|36.9|35.67|35.06|34.02|33.59|33.35|32.64|33.3|34.77|34.5|34.51|34.25|33.46|33.03|32.85|31.43|31.67|31.64|32.78|32.48|32.93|32.99|32.2|32.75|31.99|32.46|32.36|31.42|30.75|30.91|29.95|30.01|29.04|28.69|29.14|29.91|29.8|30|29.6|30.04|29.54
02519|16171|/equities/gevo|R2000VALUE||3.11|3.26|3.29|3.16|3.03|3.2|3.48|3.35|3.58|3.6|3.72|3.58|3.48|3.36|3.23|3.26|3.03|3.06|3.07|2.88|2.94|2.78|2.59|2.42|2.55|2.45|2.72|2.86|2.66|2.45|2.4|2.34|2.39|2.34|2.34|2.49|2.53|2.36|2.33||2.36|2.35|2.45|2.65|2.73|2.5|2.53|2.49|2.71||2.49|2.58|2.6|2.68|2.69|2.82|2.94|3.1|3.14|3.04|4.57|4.74|4.09|4.2||4.24|3.95|3.76|3.55|3.79|3.7|3.74|3.74|3.9|3.68|3.6|3.11|3.09|3.17|3.08|3.82|3.95|4.24|4.02|3.82|3.71|3.85|3.74|3.68|3.85|3.88|4.05|4.3|4.39|4.41||4.57|4.78|4.58|4.63|4.33|4.58|4.71|4.8|5.08|4.83|4.68|4.8|4.83|4.56|4.85|4.71|4.53|4.69|4.59|4.31|4.46|3.8|3.65|3.61|4.16|4.26|4.53|4.53|3.52|3.31|3.37|3.58|3.59|3.55|3.16|3.36|3.03|3.01||3.11|3.28|3.58|3.67|3.38|3.48|3.61|3.63|3.28|3.22|3.18|2.94|3.21|3.53|3.42|3.01|2.92|3.21|3.32|3.33|3.29|3.51|3.77|3.85||4.1|4.05|4.28|4.32|4.06|4.17|4.24|4.38|4.82|4.86|4.28|4.42|4.39|4.61|4.92||4.84|4.85|4.95|4.78|5.14|4.84|5.19|5|5.05|5.38|5.38|5.65|5.55|5.15|4.79|5.24|5.21|5.75|5.78|5.75||6.13|6.05|6.1|6.31|6.58|6.47|6.87|7.24|7.56|7.4|7.13|7.41|7.68|7.35|7.35|7.49|7.49|7.67|7.23|6.77|6.34|6.64|6.83|6.51|6.7|6.81|6.84|6.54|6.46|6.66|6.62|6.75|6.63|6.81|6.58|6.15|6.31|6.23|6.6|6.64|6.47|6.88|7.3|6.59|6.7|6.3|6.25|6.2|6.7|6.68|6.8|6.49|6.93|6.93
02520|16392|/equities/investors-real-es|R2000VALUE||76.25|78.8|79.02|79.31|82.29|85.04|87.46|88.91|88.91|89.71|89.07|87.53|87|85|84.13|84.05|84.78|85.65|85.68|85.33|85.89|85.44|82.45|82.13|82.56|82|81.7|81.5|81.16|79.91|81.07|78.64|79.29|79.54|80.28|79.33|80.81|81.99|82.07||82.48|81.55|80.28|80.58|80.6|80.34|81.83|78.99|77.75||78.33|77.46|77.85|77.14|76.65|81.55|81.22|82.79|84.19|83.43|85.22|85.3|83.98|82.98||84.33|83.5|83.5|84.72|83.7|83.33|83.06|85.34|87.17|85.66|85.39|83.47|82.24|80.55|80.73|82.97|82.74|83.56|86.34|88.73|92.26|98.05|95.86|97.94|99.12|99.68|103.17|101.99|99.75|96.16||95.3|97.21|96.72|97.35|98.62|99.74|101.68|99.41|99.37|101.5|98.12|98.54|101.36|99.01|98.72|95.83|94.92|96.96|98.18|96.75|98.75|97.62|97.29|97.81|99.72|101.25|102.76|103.77|106.32|104.05|99.44|96.62|93.93|93.99|97.1|94.76|93.2|91.95||92.58|93.5|94.66|93.43|92.05|91.97|91.15|92.54|90.85|91.48|92.6|92.81|93.8|93.29|95.38|92.39|89.01|91.04|93.45|94.78|93.58|94.55|96.14|99.26||100.84|102.07|101.92|101.82|101.9|103.26|104.97|105.41|107.7|108.27|110.9|111.26|110.49|109.49|109||107.91|109.57|109.22|108.4|107.25|107.36|108.27|104.26|107.05|106.06|108.75|110.36|110.09|108.16|105.68|105.14|100.89|102.19|103.1|102.56||104.03|101.57|101.22|101.38|103.18|102.57|102.43|104.41|102.59|103.31|102.4|100.85|101.6|100.93|96.99|99.69|98.83|100.64|101.24|103.91|100.01|103.64|102.88|103.75|101.92|101.75|99.6|100.16|99.82|99.74|99.65|98.14|96.66|96.58|98.24|98.54|97.29|97.89|96.97|94.5|97.51|96.95|97.62|99.8|100.32|100.25|99.41|99.76|96.96|99.59|99.5|99.69|101.16|101.24
02521|17407|/equities/ttm-technologies|R2000VALUE||16.58|17.43|16.78|16.38|16.38|16.52|16.85|16.28|16.41|16.5|16.58|16.02|16.24|15.71|16.31|16.78|16.53|13.51|13.54|13.7|13.53|13.44|13.1|12.71|12.72|12.79|13.17|13.19|12.91|12.39|12.58|11.82|11.87|11.85|11.79|12.01|11.95|11.75|11.9||12.17|12.5|12.39|12.51|12.77|12.44|12.04|12.48|12.59||12.69|12.54|13.63|13.31|13.12|13.84|14.49|14.63|14.64|14.77|14.45|14.55|14.26|14.29||14.45|14.02|13.83|14|13.92|13.85|14.13|14.5|14.84|14.04|14.01|13.53|13.91|14.1|14.01|14.52|14.4|14.52|14.13|13.99|13.95|14.27|13.54|13.5|13.85|13.81|14.13|14.37|14.27|13.61||13.6|13.64|13.55|13.51|13.81|14.17|14.22|14.3|14.64|14.76|14.82|14.81|14.94|14.62|14.99|14.71|14.37|14.59|14.25|14.22|13.83|13.48|12.94|12.76|12.85|12.79|12.58|12.45|12.53|12.64|12.83|12.85|12.4|12.57|12.79|12.48|12.26|12.26||12.3|12.32|12.37|12.3|12.04|12.05|11.75|14.33|14.12|13.81|13.47|13.73|13.71|13.6|13.46|13.16|13.17|13.45|13.65|14.17|14.23|14.43|14.8|15.01||15.29|15.03|15.07|15.08|15.25|15.52|15.74|15.78|15.47|15.14|14.9|14.82|14.82|14.7|14.69||14.48|14.29|14.24|14.14|14.12|14.18|14.27|14.16|14.14|14.21|14.21|14.25|14.29|14.15|14.03|13.99|13.81|13.78|14.07|14.11||14.25|14.27|14.23|14.25|14.32|14.39|14.38|14.33|14.28|14.27|14.26|14.27|14.26|14.29|14.14|13.99|13.91|13.47|13.24|13.03|13.6|13.69|13.56|13.44|13.53|13.47|13.53|13.45|13.5|13.48|13.38|13.36|13.41|13.21|13.13|12.94|12.84|12.68|12.66|12.57|12.69|12.8|12.72|12.53|12.46|12.37|12.49|12.79|13.1|13.43|13.48|13.53|13.61|13.56
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.02|189.68|188.99|189.06|188.75|189.64|189.7|189.65|189.5|188.83|189.11|188.7|189.45|189.4|189.21|188.8|189.24|188.61|188.67|188.5|189.05|189.35|189.23|189.32|189.2|189.2|189.2||189.17|189.2|189.16|189.12|189.3|189.39|189.37|189.35|189.44|189.19|189.09|189.05|189.18|189.13|188.98|188.91|188.85|188.68|188.95|188.39|189|188.58|188.81|188.92|188.95|188.75|188.95|188.68|188.86|189|189|189.78|189.35|189.03|189.18|189.8|189.51|189.87||189.77|189.76|189.88|189.68|189.5|189.35|189.81|189.82|189.71|189.72|189.5|189.48|189.5|189|188.79|188.7|188.42|188.91|188.53|188.98|188.46|188.65|188.6|188.6||188.73|188.65|188.65|188.61|189.08|188.94|188.74|188.68|188.88|188.88|188.84|188.74|188.6|188.47|188.44||188.3|188.17|187.92|188.29|188.18|187.9|187.9|187.73|188.25|188.48|188.45|188.6|188.85|188.32|189.5|189.18|189.35|189.25|189.31|189.3||189.85|190.96|190.42|189.3|189.22|189.23|189.21|189.7|189.65|189.87|190.1|189.7|189.8|189.25|189.84|189.63|189.79|190.5|189.71|189.28|189.16|188.99|189|189.31|189.59|189.67|188.9|189|189.02|189.26|189.45|190.05|189.49|190.13|190.21|190.85|190.59|190.34|190.06|189.03|189.88|190.06|189.25|190.36|190.06|190|189.34|191.04|189.35|189.96|191.66|191.18|191.12|190.3
02523|1163662|/equities/ping-identity-holding|R2000VALUE||28.13|28.11|28.12|28.05|28.05|28.1|28.08|28.05|28.13|28.18|28.17|28.16|28|27.97|28|27.97|28|28.08|17.47|17.17|17.15|17.4|17.96|17.54|18.62|19.35|19.6|19.26|18.47|18.33|17.86|17.61|17.5|18.28|19.81|20.32|20.21|19.55|19.11||18.4|18.14|18.75|18.61|19|18.95|18.62|18.24|17.95||18|16.48|17.01|16.63|16.93|18.85|19.63|20.42|20.57|20.08|20.33|20.3|19.43|18.9||19.93|19.24|19.06|18.24|19.23|18.84|18.38|18.2|18.83|19.15|19.53|18.34|17.83|19.64|19.98|23.34|24.55|27.25|26.7|26.65|26.13|27.3|26.35|26.46|27.85|27.54|28.07|28.62|29.02|28.6||29.57|30.25|28.89|28.18|26.02|26.45|26.74|27.33|27.62|27.26|27.43|26.82|27.08|26.67|26.32|26.32|24.11|24.31|22.75|22.5|21.9|21.19|20.07|19.77|18.38|19.6|20|19.16|19.52|20.09|20.74|21.44|20.83|21.04|20.72|20.29|18.97|19.23||18.85|19.85|20.91|20.97|20.79|20.1|20.21|20.3|19.88|19.62|19.21|18.44|19.08|20|19.79|18.9|18.68|19.05|19.18|19.61|19.56|20.06|20.21|19.75||20.41|20.15|21.51|21.81|20.62|20.85|20.78|21.02|22.61|22.89|22.88|23.12|22.91|23.05|23.38||23.3|23.33|23.1|22.05|22.54|22.7|23.86|22.71|23.42|23.2|22.84|23.65|22.98|22.55|22.11|23.7|23.21|23.81|23.67|23.56||24.31|24.34|25.14|26.44|27.16|28.09|28.34|27.45|27.88|28.3|28.22|28.1|29.25|27.32|28.5|28.79|27.23|28.11|28.33|28.3|27.76|28|28.32|27.98|27.77|27.55|27.26|27.3|26.47|26.73|26.25|25.7|25.36|25.37|25.39|24.84|24.07|23.61|25.29|24.57|25.12|25.2|26.2|26.94|26.75|25.97|25.64|24.94|25.41|25|24.71|24.75|25.26|25.6
02524|41226|/equities/pbf-energy-inc|R2000VALUE||36.7|38.25|37.61|37.58|36.52|35.79|36.31|34.86|34|33.78|34.73|34.66|32.42|31.88|30.1|30.06|29.27|32.62|33.33|32.52|33.35|31.38|31.14|28.88|29.14|26.41|26.42|28.6|28.29|27.73|27.49|26.51|26.84|27.83|28.3|28.61|28.78|27.27|28.27||30.66|29.02|31.79|34.06|33.12|30.26|30.81|33.8|35.66||32.98|35.09|37.59|38.92|37.53|40.33|42|41.86|43.74|40.3|38.54|35.48|34.42|33.2||32.94|31.35|31.62|30.41|30.44|30.81|30.51|30.67|31.13|31.05|30.41|28.9|28.91|28.47|27.74|31.17|31.45|31.78|30.45|29.35|29.06|30.08|27.35|26.66|25.77|26.64|27.41|28.99|29.49|29.8||27.32|26.78|25.38|25.21|26.23|25.86|26.28|25.46|24.97|24.74|24.37|24.17|22.43|22.19|23.12|22.88|22.43|22.39|22.75|20.69|21.25|19.73|19.97|22.88|25.28|24.76|23.19|23.54|19.84|20.21|17.33|17.07|16.35|16.62|17.09|17.54|17.36|17.9||18.01|18.21|18.45|19.07|19.56|19.36|18.85|19.82|19.39|19.32|18.29|17.55|17.74|17.5|15.84|16.18|16.31|15.93|16.97|15.87|15.63|16.53|17.53|17.94||18.15|17.1|17.33|17.16|16.47|16.3|15.4|14.06|14.25|14.02|12.97|12.99|13.29|12.99|12.94||12.33|12.44|12.51|11.58|11.47|11.28|11.75|11.85|12.16|12.79|12.45|12.99|13.46|13.37|12.68|13.14|12.18|12.53|12.43|12.23||13.64|13.49|12.98|12.77|13.91|13.86|15.57|15.41|15.49|14.92|14.96|15.7|15.21|14.7|14.03|14.09|14.61|15.23|14.61|15.27|14.7|15.73|16|15.53|15.38|15.63|15.67|15.4|15.68|15.75|14.78|14.66|14.42|14.24|14.46|13.8|13.31|14.39|13.72|12.97|12.7|13.22|13.88|12.25|12.43|11.35|10.24|9.82|10.46|10.06|10.22|9.82|10.31|9.57
02525|8930|/equities/dillards|R2000VALUE||301.62|314.93|307.22|313.39|307.89|320.63|330.02|327.18|327|317.62|301.6|292.75|248.56|238.81|258.59|238.83|238.38|242.2|233.18|230.98|227.35|229.34|229.93|216.8|226.02|224.49|230.1|220.36|215.03|203.48|201.14|197.6|201.62|199.9|209.47|207.56|212.66|211.58|214.51||210|220.57|238.03|248.11|253.69|259.85|243.82|258.95|276.35||273.27|277.09|293.3|294.39|288.54|302.59|314.92|327.08|335.6|334.68|324.41|310.5|297.67|301.48||302.37|285.51|265.03|235.74|248.98|250.35|272.64|268.04|323.89|325.58|323.69|312.76|283.14|298|308.74|309.14|317.33|344.01|319.69|308.83|303.81|307.96|295|280.06|287.49|268.06|303.28|306.66|305.92|302.27||296.89|290.92|282.14|276.9|276.23|266.43|255.05|266.5|273.69|271.7|268.39|278.64|286.87|277.69|272.17|276.25|273.8|288.3|285.41|296|278.86|277.71|265.85|259.98|269.73|271.84|267|265.76|253.68|254.79|265.68|267.53|244.23|250.71|265.92|242.9|227.01|232.92||243.69|240.54|253.2|251.45|243.36|248.82|261.42|269.48|262.96|258.97|259.58|253.09|258.54|258.67|253.72|251.02|255.47|258.95|267.32|265.32|231.26|229.32|242.04|239.05||250.28|248.32|254.43|254.99|229.5|233.52|255.93|244.24|261.36|250.62|245.02|251.03|254.38|251.84|256.17||249.69|256.09|250.69|231.57|244.76|248.92|260.1|254.22|244.9|267.61|264.62|266.48|255.22|246.11|250.78|272.72|272.18|273.9|339.92|340.77||362.6701|393.8601|363.832|345.9612|353.7491|337.9428|346.038|328.5416|315.4146|312.6777|284.2438|297.0731|287.1246|290.9657|275.2939|270.627|246.3606|227.4718|221.9598|218.1187|212.9236|224.3413|225.0327|217.6097|212.9524|212.1361|211.608|213.4901|197.1845|194.7358|194.4381|193.0361|191.2692|191.298|192.2967|185.7283|182.4538|177.7964|168.6065|165.668|192.4119|194.4189|195.7537|199.6332|201.717|201.6498|191.7013|191.5765|191.9894|194.4957|195.2351|192.8152|191.2308|185.7187
02526|21175|/equities/nelnet-inc|R2000VALUE||85.61|85.7|85.08|86.1|86.89|88.52|89.83|89.62|90.92|91.39|91.13|90.41|89.96|93.02|93.33|93.24|93.75|94.1|93.17|95.5|95.09|95.89|93.82|92.49|92.78|94|93.64|92.94|92.37|90.28|90.3|88.65|89.48|88.07|86.92|86.1|85.68|85.75|86.23||86.25|85.25|85.53|84.9|85.27|86.16|82.4|80.46|78.7||76.72|73.46|77.77|78.45|78.38|81.32|83.36|85.14|86.61|84.79|83.72|85.13|84.64|84.69||84.77|83.84|83.81|83.63|83.41|82.28|81.22|81.7|83.58|82.62|81.3|80.27|80.94|80.55|80.8|81.92|81.93|83.3|82.04|80.68|82.07|83.91|81.89|82.95|84.46|84.24|84.83|86.29|86.1|85.08||85.11|85.45|84.31|84.23|84.64|85.1|85.16|85.05|85.58|86.1|84.99|85.97|87.69|85.45|85.5|84.85|84.72|85.18|85.08|85.52|85.11|85.44|84.88|85.32|84.37|83.64|82.35|81.61|81.55|82.7|83.41|84.02|81.44|80.55|81.43|79.55|80.22|81.05||81.84|80.29|81.64|81|79.57|80.23|81.2|81.41|83|83.67|84.44|85.28|86.34|87.47|88.53|88.02|87.19|87.33|88.39|87.9|87.76|88.02|89.45|91.12||92.28|92.79|94.67|94.8|95.82|96.75|96.36|95.78|97.36|97.27|97.68|97.12|97.45|98.01|97.77||97.6|97.52|97.02|95.38|96.44|97.24|97.97|98.6|95.88|96.15|93.81|94.26|94.77|93.84|89.53|89.24|86.84|86.2|87.28|87.7||89.63|88.59|87.52|87.79|87.36|86.84|86.94|87.02|87.44|86.1|86.06|85.37|87.01|85.89|83.99|83.41|83.21|83.93|82.63|82.72|81.88|83.48|83.89|84.08|84.37|84.43|84.14|83.76|83.19|83.09|83.74|83.55|82.84|83.01|82.85|82.53|82.95|82.81|81.97|79.24|79.73|79.81|80.98|79.42|80|78.87|79.37|78.84|78.36|78.83|78.98|79.31|79.76|80.04
02527|101871|/equities/ladder-cptl|R2000VALUE||11.41|11.5|11.37|11.27|11.25|11.41|11.48|11.41|11.56|11.54|11.55|11.49|11.47|11.45|11.49|11.43|11.46|11.38|11.32|11.74|11.88|11.82|11.57|11.38|11.31|11.19|11.25|11.21|11.16|10.79|10.79|10.56|10.78|10.67|10.7|10.74|10.72|10.64|10.87||10.85|10.54|10.57|10.95|11.03|11.06|10.81|10.55|10.37||9.99|9.57|9.86|9.84|9.94|10.9|11.24|11.32|11.49|11.5|11.44|11.55|11.64|11.56||11.59|11.45|11.23|11.12|11.13|10.97|10.99|11.22|11.59|11.37|11.29|11.02|11.03|11.1|11.06|11.44|11.51|11.68|11.37|11.06|11.39|12.11|11.84|11.8|11.97|12.08|12.31|12.38|12.07|12.44||12.58|12.36|12.07|11.77|11.65|11.68|11.89|11.96|12.1|12.09|11.87|11.91|12.34|12.1|12.18|11.98|11.94|12.04|11.95|11.94|11.91|11.9|11.65|11.55|11.55|11.44|11.4|11.29|11.11|11.37|11.47|11.51|11.24|11.46|11.42|11.17|11.12|11.55||11.77|11.78|11.82|11.73|11.41|11.54|11.63|11.76|11.63|11.59|11.61|11.54|11.78|11.88|11.89|11.77|11.54|11.55|11.69|11.59|11.63|11.78|11.99|12.2||12.26|12.25|12.17|12.2|12.1|12.2|12.15|12.09|12.18|12.13|11.99|11.99|12.1|12.15|12.18||12.2|12.06|11.97|11.21|11.55|11.48|11.4|11.22|11.36|11.59|11.75|11.94|11.95|11.99|11.77|11.91|11.35|11.39|11.48|11.53||12.03|12.04|11.9|11.95|12.04|12.1|12.17|12.26|12.22|12.35|12.19|12.24|12.19|12.3|12.01|12.07|12|12.22|12|11.9|11.72|11.77|11.85|11.77|11.95|11.89|11.76|11.94|12.01|11.97|11.97|11.75|11.62|11.63|11.54|11.53|11.5|11.46|11.47|11.05|11.21|11.42|11.57|11.27|11.3|11.09|10.86|10.8|10.95|11.04|11.08|11.06|11.08|10.8
02528|41260|/equities/empire-state-rty|R2000VALUE||7.2|7.44|7.39|7.41|7.31|7.58|7.82|7.94|8.15|8.06|8.18|8.14|7.9|7.75|7.95|7.72|7.82|7.86|8.09|8.35|8.53|8.2|7.69|7.55|7.73|7.64|7.65|7.75|7.68|7.41|7.41|7.23|7.07|7.08|6.88|7.01|7.27|7.13|7.33||7.18|7.03|7.07|7.15|7.23|7.32|7.14|6.96|6.9||6.85|6.57|6.96|6.69|6.78|7.37|7.44|7.76|8.02|7.77|7.71|7.94|7.85|8||8.2|8.13|7.94|7.82|7.78|7.85|8.06|8.22|8.48|8.08|8.02|7.94|7.76|7.82|8.22|8.59|8.71|9.07|8.9|8.61|8.64|8.77|8.51|8.75|8.85|8.76|8.85|8.97|8.96|8.83||8.9|9.02|8.89|8.89|8.85|8.86|9.08|9.28|9.53|9.76|9.82|9.9|10.03|9.86|9.9|9.72|9.61|9.87|9.79|9.86|9.87|9.72|9.52|9.23|9.23|9.36|9.24|9.19|9.06|9.43|9.52|9.5|9.36|9.46|9.6|9.21|9.18|9.35||9.47|9.66|9.58|9.38|9.08|9.1|9.09|8.98|8.89|8.98|8.94|8.94|9.19|9.18|8.92|8.97|8.67|8.84|8.93|8.95|8.99|9.18|9.31|9.49||9.78|9.73|9.69|9.78|9.86|10.17|10.12|9.52|9.54|9.27|8.9|8.96|8.92|8.94|8.94||9.03|8.86|8.82|8.55|8.84|8.89|8.89|8.95|9.01|9.23|9.21|9.51|9.35|9.32|9.15|9.28|8.91|9.09|9.48|9.62||10.29|9.93|9.87|9.89|10.07|10.04|10.25|10.54|10.51|10.45|10.43|10.45|10.45|10.48|9.97|10.07|9.59|9.73|9.68|9.99|10.52|10.72|10.58|10.71|10.89|10.98|10.77|10.91|10.92|10.8|10.84|10.74|10.49|10.39|10.4|10.36|10.24|10.37|10.5|10.03|10.26|10.26|10.27|10.06|10.11|9.84|9.72|9.71|9.65|9.85|9.92|9.95|10|9.75
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||49.89|50.15|49.62|50.41|51.38|52.76|52.86|53.16|53.67|53.11|52.65|51.61|51.72|52.3|52.33|52.56|53.41|53.32|53.61|53.56|53.67|53.65|53.15|53.07|52.86|52.2|51.91|52.9|53.63|53.16|54.05|53.23|52.58|52.15|52.44|52.06|52.72|52.96|51.85||54.58|53.1|52.95|53.14|53.48|52.39|52.12|52.08|51.76||51.69|50.86|50.81|50.81|51.51|54.09|53.42|54.7|55.32|55.45|55.18|55.72|54.62|54.29||54.25|54.73|54.54|55.11|52.48|51.78|51.52|51.07|51.1|50.78|50.63|50.14|49.82|49.24|49.54|49.34|49.02|49.16|47.27|47.29|47.83|48.74|49.17|49.64|49.88|51.08|51.55|51.5|50.82|50.19||49.88|49.77|50.37|50.72|51.41|51.57|51.72|51.29|51.73|51.91|51.72|51.34|55.48|54.59|55.05|53.14|52.66|52.64|53.34|52.68|52.75|53.18|53.1|54.56|55|56.4|55.39|56.27|55.81|55.98|54.88|53.89|52.22|52.01|49.7|46.97|46.6|47.08||46.3|47.24|46.74|46.43|46.63|46.83|46.1|47.44|47.11|46.94|46.97|47.56|47.65|47.61|47.34|47.51|47.31|47.32|47.35|47.11|47.54|48.29|48.54|48.85||49.82|48.42|47.82|48.25|49.38|49.8|49.54|49.57|49.35|48.77|48.78|48.75|48.74|48.34|48.35||48.28|48.33|47.84|48.05|47.69|48.43|47.64|46.35|47.15|46.96|46.51|46.38|46.06|46.04|44.51|43.78|43.24|43.12|44.48|44.25||45.62|45.57|45.85|45.61|45.78|45.97|46.23|46.87|46.07|45.66|45.72|45.19|45.73|47.03|46.19|46.37|45.64|46.09|45.09|45.35|46.23|46.83|47.14|46.78|47.05|47.48|46.92|46.62|47.4|47.46|47.08|46.73|46.61|46.83|47.01|47.3|47.1|47.21|46.34|45.99|46.63|45.73|46.05|46.26|46.9|47.24|47.13|47.69|47.96|47.87|48.15|48.14|49.07|49.23
02530|16208|/equities/green-plains-rene|R2000VALUE||37.96|38.81|37.94|36.86|36.86|37.6|39.04|38.13|38.22|38.74|40.23|39.91|39.93|37.84|37.75|36.91|36.68|37.18|37.48|35.67|36.02|34.06|32.49|30.66|31.65|30.72|31.56|33.12|32.27|31|29.65|28.01|27.96|28.05|28.18|28.52|29.78|27.92|28.07||28.87|27.17|27.84|28.91|29.33|26.87|28.16|29.44|31.15||30.25|31.1|33.44|33.51|32.79|35.41|36.67|37.58|37.13|36.53|35.64|36.76|34.7|32.58||33.08|32.36|32.55|32.14|34.08|33|33.13|33.8|33.47|31.35|31.81|29.67|28.04|29.18|28.49|32.13|30.82|31.11|30.51|31.34|28.07|29.06|28.04|28.07|29.37|30.35|32.4|30.16|30.55|30.2||31.2|31.53|30.24|28.64|28.13|28.65|28.94|28.75|30.83|31.49|31.01|30.24|30.52|30.23|31.74|31.52|30.02|31.71|30.28|30.48|31.46|29.92|28.57|29.47|30.84|31.92|32.6|31.48|29.72|30.23|32|34.13|33.13|32.74|30.05|30|27.46|26.72||26.93|27.12|28.13|29.09|26.92|29.94|32.95|32.79|31.24|30.84|30.99|30.29|31.33|31.99|30.54|29.74|28.43|30.08|32.03|31.91|30|31.24|33.06|33.4||32.4|32.81|34.68|36.74|34.86|35.88|36.35|37.44|37.69|36.54|34.76|34.81|35.43|35.5|36.08||35.77|35.75|35.72|34.24|35.44|34.71|35.21|35.16|35.89|38.79|37.86|38.36|38.74|36.48|36.21|38.42|37.4|38.65|38.67|38.18||39.35|38.88|40.49|40.33|41.16|39.21|40.37|39.53|39.94|40.7|40.07|41.64|43.86|42.06|39.85|38.89|38.53|38.94|37.95|36.89|34.75|36.01|36.78|36.3|36.28|35.76|36.06|35.12|34.64|35.67|35.01|34.8|34.93|35.03|34.05|33.86|34.51|34.09|35.04|32.65|31.75|32.35|33.39|31.42|31.98|31.7|33.95|33.37|34.78|35.58|34.71|33.65|36.07|35.5
02531|32314|/equities/oceanerring-international|R2000VALUE||9.32|9.86|9.71|9.4|8.96|9.16|9.35|8.97|8.98|9.21|9.64|9.33|9.17|9.14|9.05|8.74|8.65|9.17|9.81|10.25|10.62|10.03|11.27|10.48|10.58|9.81|9.79|10.24|10.22|9.84|9.57|9.51|10|9.85|10.5|10.74|10.67|10.16|10.21||10.77|10.68|10.68|10.75|10.51|9.9|8.83|9.45|10.19||9.79|10.33|10.91|10.89|11.17|12.01|12.4|12.99|13.28|13.33|12.72|12.64|12.99|12.72||12.57|12.47|12.13|11.7|11.77|11.29|11.4|10.9|11.21|10.94|10.74|10.35|10.55|10.61|10.8|11.97|12.3|12.44|11.36|11.18|11.33|11.57|12.63|12.61|12.81|13.49|14.05|15.06|15.35|15.52||15.11|15.02|14.93|14.47|15.18|14.79|14.81|14.94|15.54|15.55|15.16|15.42|15.3|15.35|16.22|15.63|15.64|15.78|16.22|15.6|15.75|14.86|14.7|15.18|16.47|16.92|16.06|17.37|16.7|15.17|15|14.86|14.03|14.64|14.14|14.77|14.63|14.66||14.53|14.91|14.84|14.36|14.28|14.6|13.93|13.92|13.69|14.09|14.12|13.82|14.06|14.3|13.03|13.24|13.34|13.78|13.76|12.85|12.35|12.86|13.12|13.42||13.8|13.36|13.28|13.51|12.8|12.84|12.54|11.99|12.38|12.17|11.31|11.28|11.5|11.64|11.75||11.6|11.71|11.65|10.93|10.94|11.18|11.3|11.12|11.49|12.19|11.95|12.34|12.22|11.84|11.17|11.39|10.63|10.69|11.02|11.06||11.79|12.02|11.4|11.12|11.89|12.22|12.79|12.79|12.84|13.29|13.35|14.43|14.21|14.05|13.61|13.69|13.72|13.84|13.6|14.07|14.44|15.56|15.55|15.4|14.9|15.54|15.16|15.66|15.29|15.02|15.12|14.53|14.5|14.62|14.02|13.4|14.94|14.84|14.09|13.32|13.49|13.73|13.75|12.95|13.03|12.3|11.99|12.01|12.64|12.99|13.54|13.02|13.19|12.41
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||14.45|14.73|14.58|14.6|14.79|15.17|15.28|15.32|15.39|15.33|15.17|14.94|14.77|14.66|14.56|14.57|14.48|14.65|14.81|14.94|14.82|14.69|14.76|14.32|14.32|14.09|14.13|14.07|13.91|13.53|13.49|13.22|13.35|13.57|13.63|13.63|13.6|13.58|13.7||13.7|13.42|13.44|13.63|13.61|13.51|13.29|13.44|13.47||13.16|13.01|13.3|13.15|13.05|13.21|13.44|13.8|14.09|13.99|13.89|14.19|13.92|14.01||14.06|13.91|13.56|13.53|13.43|13.29|13.16|13.37|13.59|13.14|13.24|13.28|13.22|13.35|13.48|13.56|13.69|14.1|13.74|13.67|13.48|13.92|13.83|13.85|14.41|14.43|14.81|14.99|14.87|14.49||14.45|14.65|14.42|14.51|14.53|14.57|14.78|15.01|15.07|15.23|15.16|15.42|15.72|15.46|15.62|15.26|15.19|15.63|15.57|15.58|15.72|15.98|15.71|15.8|15.64|15.48|15.48|15.24|15.12|15.57|15.96|15.95|15.41|16.15|16.22|15.66|16.09|16.42||16.43|16.43|16.78|16.77|16.46|16.6|16.69|16.73|16.93|16.58|16.62|16.45|16.63|16.69|16.56|16.56|16.65|16.04|16.61|16.6|16.21|16.4|16.84|17.3||17.55|17.28|17.19|17.13|17.26|17.24|17.13|16.55|16.6|16.25|16.09|16.11|16.09|16.07|16.12||15.92|15.81|15.59|15.03|15.29|15.36|14.91|14.97|14.83|15.06|15.07|15.33|15.32|15.51|15.23|15.47|14.99|15.03|15.31|15.37||16.12|16.16|15.99|15.81|15.68|15.6|15.71|15.72|15.76|15.96|15.91|15.84|15.84|15.81|15.5|15.85|15.43|15.65|15.3|15.26|14.49|14.42|14.54|14.47|14.32|14.4|14.09|14.04|14.09|14.22|14.01|14.17|14.18|14.35|14.36|14.14|14.13|14.04|13.99|13.63|13.81|13.61|13.78|13.28|13.08|12.68|12.45|12.52|12.96|12.64|12.65|12.49|12.87|12.7
02533|989521|/equities/advansix-inc|R2000VALUE||39.41|40.39|38.68|38.59|37.85|38.46|39.46|38.57|40.05|38.73|40.05|39.28|39.06|37.87|38.89|39.53|38.28|38.53|37.86|38.62|39.29|38.85|37.73|36.26|37.09|35.89|36.17|36.27|35.55|33.66|33.48|32.79|33.16|33.63|33.46|34.44|33.58|31.87|32.24||33.06|33.44|33.39|33.58|34.63|34.89|31.39|33.74|34.18||33.79|34.78|38.18|40.12|38.88|41.46|44.65|46.19|47.59|46.58|46.06|47.2|46.62|46.33||46.73|45.45|44.53|43.6|44.87|43.85|45.41|45.95|47.2|46.45|46.38|44.03|45.13|45.25|45.29|46.48|47.11|48.18|46.84|45.38|44.54|45.77|45.1|45.58|47.2|48.08|49.88|53.04|53.48|52.45||50.61|50.79|50.21|49.07|49.03|48.39|48.53|50.11|52.42|51.26|51.09|51.34|52.61|52.15|54.55|53.69|52.42|52.33|54.66|53.7|56.84|51.35|49.42|49.13|47.61|45.76|43.64|40.74|41.63|42.83|42.57|41.08|39.5|40.06|38.72|36.07|35.13|36.64||34.2|41.16|41.39|41.63|40.96|42.05|41.33|42.26|42.14|40.9|40.55|40.92|42.44|42.45|42.09|41.15|41.64|42.13|41.47|42.01|41.64|42.15|43.92|44.42||45.72|45.55|45.48|44.96|45.31|45.6|46.82|45.91|46.85|46.59|47.25|47.11|46.32|45.76|46.89||45.15|44.36|43.87|43.13|43.28|43.82|44.99|43.94|42.46|46.82|46.26|46.18|46.02|44.3|44.39|45.3|43.78|45.29|46.89|46.93||48.17|48.75|47.96|48.06|48.9|49.44|49.72|49.74|50.31|49.57|48.5|49.83|50.08|48.06|47.13|49.64|48.39|48.31|48.6|45.83|44.22|45.59|46.45|45.27|44.35|44.7|44.39|44.96|44.27|44.42|44.23|44.43|44.95|44.21|44.61|43.48|43.76|42.07|42.13|39.75|40.21|40.14|40.18|39|38.19|36.44|35.7|35.39|36.1|36.84|37.02|36.53|37.35|37.81
02534|16791|/equities/oceanfirst-financial|R2000VALUE||19.94|20.4|20.2|20.45|20.65|21.13|21.39|21.42|21.47|21.43|21.37|20.99|20.93|20.75|20.85|20.87|20.78|20.71|20.5|21.05|20.56|20.67|20.77|20.51|20.27|19.84|19.95|19.99|19.75|19.18|19.2|18.45|18.75|19.18|19.18|19.34|19.35|19.1|19.24||19.52|19.13|19.19|19.13|19.07|18.92|18.69|19|19.05||18.83|18.62|19.07|18.89|18.82|19.13|19.6|19.89|20.12|20.04|20.01|20.21|19.99|20.17||19.87|19.67|19.36|19.22|19.18|18.91|18.77|19.31|19.46|18.73|18.93|18.76|18.73|18.91|19.1|18.91|19|19.32|18.93|18.87|18.73|18.54|18.49|18.52|19.08|19.05|19.51|19.83|19.49|18.96||18.86|19.18|18.74|18.78|18.74|18.75|19.15|19.38|19.51|19.89|20.1|20.34|20.98|20.8|21.02|20.77|20.44|21.25|20.9|21.19|21.73|22.09|21.83|21.93|21.66|21.55|21.44|21.21|21.43|21.96|22.34|22.35|21.65|22.38|22.46|21.78|22.57|22.68||22.74|22.66|22.84|22.56|22.21|22.31|22.24|22.46|22.91|22.51|22.6|22.68|22.65|22.77|22.7|22.64|22.18|22.69|23.03|23.06|22.45|22.67|23.15|23.56||24.04|23.85|23.57|23.59|23.74|23.7|23.42|23.09|23.04|22.54|22.2|22.13|22.31|22.22|22.25||21.99|21.94|21.86|21.33|21.53|21.14|21.06|21|20.6|21.11|21.08|21.04|21.18|21.5|20.94|21.28|20.66|20.61|20.93|21||21.94|22.07|21.89|21.64|21.83|21.91|22.04|21.95|22.01|22.25|22.16|22.16|22.04|22.04|21.85|23.21|23.07|22.99|22.17|22.38|21.87|22.22|22.39|22.09|22|22.12|21.68|21.7|21.85|21.86|21.58|21.83|21.87|22.16|22.2|21.82|21.89|21.77|21.93|21.41|21.4|21.16|21.55|20.41|20.4|19.95|19.72|19.81|20.38|20.14|20.37|20.07|20.72|20.4
02535|16190|/equities/golar-lng-ltd|R2000VALUE||29.35|29.94|29.68|28.33|28|28.06|28.72|28.58|28.43|27.43|27.19|25.84|24.3|24.12|23.34|22.78|21.82|22.52|22.49|22.35|22.37|22.85|23.19|22.62|23.15|21.59|22.32|22.67|22.44|21.77|21.46|20.77|21.98|21.16|21.65|22.52|21.72|20.65|22.01||21.99|22.75|23.17|23.28|23.6|22.58|21.82|22.07|23.45||21.7|22.29|23.74|22.97|22.35|23.8|23.94|25.16|26.42|26.52|26.03|26.14|26.66|25.33||25.45|24.3|24.75|23.77|24.67|23.65|23.94|23.57|23.43|24.45|23.61|22.17|22.23|22.49|21.35|23.93|24.45|24.65|23.75|22.5|22.32|23.08|23.06|22.38|21.79|22.84|23.52|24.55|25.16|25.75||25.99|25.7|25.03|24.37|24.6|24.56|24.06|24.73|24.77|25.05|24.78|24.73|22.92|23.44|24.47|22.47|21.52|20.83|21|21.02|18.72|18.39|18.26|17.89|18.55|18.77|18.1|19.07|18.41|17.98|17.89|18.14|17.59|17.4|17|16.18|16.02|15.43||14.65|14.75|14.89|14.77|14.45|14.99|14.69|14.45|14.15|14.68|14.66|14.26|14.73|14.95|14.35|14.26|14.09|13.61|13.24|12.8|12.79|13.38|13.63|13.74||14.08|13.76|13.73|13.6|13.14|13.54|13.42|13.29|13.29|13.14|12.39|12.25|12.21|12.41|12.59||12.64|12.85|12.15|11.33|11.22|11.38|11.65|10.8|11.16|11.61|11.62|11.8|11.71|11.57|11.34|11.65|11.29|11.8|11.98|12.15||12.72|12.68|12.64|12.62|12.96|13.04|13.17|13.3|13.15|12.79|12.92|13.88|13.77|13.58|13.41|13.76|13.27|13.54|13.03|13|13.08|13.44|13.69|13.52|13.45|13.81|14.08|13.89|13.54|13.48|13.67|13.07|13.34|13.54|14.32|12.99|13.14|13.27|13.42|12.97|12.48|12.76|12.26|11.63|11.51|11.12|10.83|10.8|11.58|11.64|11.63|11.21|11.53|11.3
02536|15618|/equities/first-busey-corp|R2000VALUE||23.72|23.84|23.58|23.76|24.15|24.58|24.89|24.77|25.22|25|24.9|24.48|24.32|24.11|24.05|24.11|24.14|24.49|24.28|24.73|24.65|24.34|24.45|24.78|24.82|24.24|24.26|24.4|24.22|23.62|23.76|22.89|23.16|23.52|23.39|23.44|23.43|23.41|23.34||23.37|22.85|22.84|23.19|23.02|23.12|22.64|23.03|22.89||22.64|22.17|22.51|22.45|22.1|22.3|22.83|23.18|23.72|23.68|23.53|23.7|23.38|23.45||23.37|23.04|22.8|22.6|22.64|22|21.82|22|22.58|21.98|22.07|22.22|22.38|22.51|22.62|22.59|23.01|23.47|23|22.64|22.47|23.28|22.68|22.79|23.75|23.82|24.3|25.19|24.86|24.15||24.1|24.26|24.04|24.33|24.36|24.53|24.85|25.27|25.26|25.41|25.34|25.72|26.64|26.44|26.4|25.94|25.79|26.91|26.73|26.7|27.2|27.63|27.1|27.33|26.9|26.75|26.53|26.23|26.02|26.83|27.48|27.24|26.16|27.45|27.68|26.8|27.08|27.49||27.63|27.36|27.99|28.03|27.72|27.85|27.82|28|28.78|28.07|27.99|27.67|27.78|28.13|27.88|27.3|27.6|27.65|27.62|27.99|27.53|27.54|28.92|29.6||29.54|29.47|28.92|29|29.29|29.42|29.3|28.2|28.17|27.63|27.12|27.03|27.2|27.18|27.23||26.99|26.8|26.48|25.91|26.79|26.78|26.61|26.28|26.12|26.57|26.5|26.31|26.42|26.74|26.11|26.71|25.68|25.7|26.19|26.62||28.19|28.4|28.01|27.55|27.58|27.52|27.53|27.39|27.55|27.68|27.21|26.9|27.05|27.12|26.77|27.27|26.18|26.28|25.49|25.23|24.89|25.97|26.33|26.19|26.1|26.3|25.95|25.91|25.61|25.29|25.06|25.4|25.53|25.84|25.77|25.59|25.7|25.52|25.38|24.63|24.94|24.69|25.19|24.16|23.83|23.01|22.29|22.46|22.96|22.52|22.72|22.68|23.05|22.94
02537|20422|/equities/standex-international-corp|R2000VALUE||93.7|98.34|96.03|95.73|95.51|98.48|99.5|98.47|99.58|99.39|98.43|95.3|94.59|93.82|95.42|95.8|97.61|97.01|97.2|97.33|97.08|96.67|95.01|92.71|90.32|89.76|89.58|88.55|86.58|82.64|81.85|80.1|80.83|81.5|82|81.97|83.51|82.5|84.1||85.12|84.78|83.37|86.01|86.25|85.27|84.09|83.36|85.11||84.21|84.76|90.15|88.92|89.56|92.22|94.6|95.25|95.25|95.92|94.19|95.36|93.34|93.1||94.94|93.74|92.4|92.75|92.12|91.54|92.05|93.17|94.44|91.78|90.84|91.79|90.31|92.59|96.69|95.15|94.4|97.96|94.89|94.68|94.04|96.78|95.41|93.74|98.81|98.73|101.14|101.48|99.28|97.77||97.93|99.14|97.69|97.13|98.58|100.37|100.5|100.03|101.97|102.78|99.92|102.28|103.86|101.91|103.94|103.17|103.61|105.72|106.99|107.38|106.57|106.28|104.91|105.11|104.56|105.54|105.9|104.58|105.13|107.27|106.93|106.87|103.06|105.93|106.38|104.84|104.55|106.03||105.64|105.86|107.05|106.65|105.84|104.67|104.49|106.87|105.61|102.21|98.86|97.18|98.82|98.98|99.35|98.75|98.61|99.42|100.55|103.24|102.26|103.15|105.47|107.3||108.32|108.64|107.19|108.32|107.57|110.39|110.8|108.23|109.54|109.5|110.66|110.12|110.93|110.59|109.77||107.27|106.39|105.67|103.16|103.29|104.51|103.83|101.03|102.17|103.85|104.64|106.61|105.84|105.28|103.11|104.47|102.32|103.01|106.91|108.83||113.16|115.01|114.88|113.83|115.21|115.73|114.77|116.74|119|119.97|118.76|118.69|118.47|118.2|114.96|114.27|113.97|113.14|111.27|109.69|106.04|107.25|107.52|107.18|107.49|106.08|105.94|105.96|105.63|105.67|104.43|104.9|104.18|104.17|104.47|103.03|103.91|102.35|101.77|98.91|100.8|99.69|101.4|100|99.85|98.52|96.45|96.57|97.67|95.97|95.31|93.11|93.15|94.43
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||6.93|7.07|6.95|6.93|6.87|7.03|7.1|7.06|7.15|7|6.94|6.76|6.92|6.83|7.47|7.45|7.46|7.44|7.37|7.63|7.59|7.5|7.42|7.28|7.17|7.09|7.14|7|6.98|6.75|6.75|6.58|6.75|6.7|6.72|6.81|6.81|6.76|6.85||6.82|6.71|6.71|6.84|6.92|7.01|6.8|6.68|6.61||6.5|6.2|6.44|6.27|6.44|6.96|7.1|7.28|7.41|7.35|7.41|7.45|7.32|7.39||7.43|7.45|7.32|7.32|7.26|7.12|7.14|7.34|7.57|7.42|7.42|7.24|7.21|7.16|7.66|7.91|7.97|8.14|8.04|7.83|7.81|8.02|7.97|7.98|8.17|8.18|8.32|8.4|8.23|8.41||8.52|8.43|8.34|8.35|8.35|8.34|8.46|8.54|8.68|8.73|8.65|8.63|8.9|8.59|8.64|8.47|8.4|8.43|8.35|8.47|8.43|8.38|8.21|8.15|8.23|8.25|8.26|8.22|7.88|8.08|8.22|8.32|8.38|8.66|8.55|8.54|8.45|8.69||8.98|8.92|9.04|9.03|8.91|8.96|9.01|9.13|9.17|9.04|9.1|9.17|9.29|9.29|9.38|9.2|9.21|9.29|9.43|9.18|9.34|9.35|9.56|9.7||9.79|9.72|9.77|9.76|9.76|9.76|9.69|9.53|9.62|9.66|9.43|9.44|9.6|9.64|9.7||9.52|9.34|9.36|9.05|9.33|9.34|9.46|9.34|9.58|9.38|9.49|9.58|9.45|9.34|9.03|9.12|8.99|9|9.27|9.55||9.76|9.81|9.82|9.75|9.83|9.97|10.01|10.04|10.09|10.23|10.23|10.27|10.46|10.44|10.32|10.35|10.26|10.4|10.32|10.33|10.32|10.44|10.44|10.37|10.41|10.36|10.23|10.23|10.24|10.05|9.98|9.96|10|10.02|9.99|9.98|9.99|10.02|10|9.86|9.97|10.07|10.17|10.15|10.18|10.12|10.11|10.12|10.2|10.23|10.22|10.13|10.31|10.29
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||30.09|31.42|30.83|30.7|30.53|31.6|32.32|32.29|33.4|32.95|33.68|31.77|31.21|30.82|30.52|30.36|30.84|30.15|30.23|31.43|31.82|32.12|31.76|31.24|31.81|31.54|31.64|32.08|32.27|30.4|29.37|28.85|29.46|28.57|29.53|32.62|34.06|33.48|34.58||35.65|35.99|35.74|37.03|37.43|36.82|35.85|36.67|37.32||36.92|36.46|39.03|38.62|38.99|39.64|41.96|42.7|43.5|43.68|42.29|41.95|41.14|41.61||41.62|40.35|39.6|39.16|39.98|39.91|40.69|42.66|44.17|42.02|41.29|40.65|40.67|40.95|40.54|42.24|43.22|44.4|42.65|41.74|42.71|43.85|43.22|43.25|44.11|43.61|44.14|44.96|44.81|44.23||45.23|45.51|44.78|44.77|44.07|43.54|44.75|46.9|49.48|50.85|51.51|52.34|52.71|52.3|53.4|51.2|51.38|51.92|52.2|51.39|50.53|50.36|49.81|50.37|51.24|50.46|49.63|50.08|47.91|48.26|46.55|45.52|43.29|44.43|44.06|43.4|42.62|42.62||43.25|43.14|44.35|42.85|41.7|41.16|41.64|42.1|42.49|40.99|40.3|41.12|40.76|40.79|40.36|38.8|38.03|38.83|39.34|39.11|37.73|39.12|41.11|42.14||43.22|41.26|40.82|40.82|41.52|44.69|47.46|47.58|47.63|46.18|45.89|45.48|45.19|44.91|45.24||44.66|45.01|44.78|43.24|43.25|43|43.47|42.29|43.74|44.79|42.27|42.53|42.81|42.21|41.07|40.71|39.48|39.99|40.81|40.32||41.56|41.11|40.82|40.37|40.71|41.22|41.66|42.47|42.29|42.6|42.39|43.13|44.25|44.39|42.99|43.18|42.77|42.44|41.02|42.44|41.08|43.05|46.66|45.61|46.27|47.72|46.46|46.59|46.76|45.61|44.99|44.95|43.81|44.02|44.68|43.82|44.25|44.06|44.17|42.99|43.72|43.81|44.16|42.96|43.16|42.26|40.91|41.35|41.86|42.77|43.34|42.75|43.59|43.44
02540|15557|/equities/berkshire-hills-b|R2000VALUE||28.75|29.16|28.77|28.58|28.72|29.57|30.06|29.99|30.33|30.22|30.13|29.6|29.37|28.95|29.09|29|28.69|28.85|28.3|28.41|28.17|27.74|27.75|27.06|26.85|26.9|27.37|27.14|25.67|24.84|24.74|24.04|24.24|24.84|24.92|25.17|25.13|25.09|25.19||25.21|24.77|24.89|25.18|25.28|25.34|24.3|24.78|24.86||24.18|24.1|24.66|24.63|24.39|24.84|25.41|26.06|26.39|26.4|26.16|26.52|26|26.11||26.23|25.91|25.42|25.53|25.55|25.18|24.93|25.57|26.22|25.24|24.77|24.92|24.83|25.13|25.23|25.39|25.36|25.91|25|24.76|24.74|25.22|25.07|25.53|26.19|26.4|27.04|28.61|28.76|27.83||27.95|28.13|27.7|27.48|27.37|27.63|27.91|28.19|28.62|28.82|28.97|29.04|30.14|29.54|29.86|29.19|28.72|30.1|29.56|29.83|29.92|30.41|30.05|29.85|29.78|29.58|29.89|29.24|29.19|30|30.71|30.58|29.59|31.1|30.8|29.65|30.06|30.73||31.1|31.14|31.26|31.15|30.28|30.54|30.58|30.35|31|30.44|30.41|30.1|30.25|29.95|29.59|28.92|29.15|29.33|29.72|29.87|29.55|30.37|29.7|30.71||31.29|30.73|30.78|30.7|30.72|30.51|30.37|29.24|29.44|29.13|28.43|28.5|28.58|28.67|28.72||28.37|28.35|27.9|27.01|27.87|28.27|28.01|27.58|27.11|27.65|27.41|27.48|27.62|27.9|27.25|27.4|26.38|26.71|27.41|27.85||28.65|28.8|28.36|28.25|28.4|28.08|28.17|27.7|27.58|28.14|27.9|28.14|28.55|28.56|27.92|28.21|27.59|28.39|27.15|27.44|26.81|27.72|28.23|28.36|27.75|27.43|26.94|26.83|27.03|27.01|26.43|26.88|26.62|27.22|27.27|27.08|27.2|26.88|27.08|26.98|27.32|27.24|27.38|26.33|25.78|24.8|24.38|24.2|24.71|24.01|24.34|23.97|24.64|24.18
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||29.68|30.13|29.5|29.77|28.95|28.79|29.22|28.23|27.19|27.13|28.4|28.02|26.02|25.76|24.25|24.25|24.29|26.8|27.23|25.99|26.66|25.55|25.51|24.33|24.27|22.91|22.92|24.57|24.21|23.59|23.12|21.9|22.33|23.13|23.22|23.55|24.1449|23.3814|24.3631||26.4355|25.6224|26.5247|27.9625|27.6254|24.7895|25.2357|27.8832|28.3294||27.0106|29.6978|31.324|31.5322|30.6497|33.1088|34.0012|33.7038|34.1301|32.4345|31.4826|30.1539|30.3324|28.9144||29.3507|28.2005|28.5971|28.0518|28.1708|27.9427|27.8138|28.4187|28.7756|28.1311|27.1098|26.2967|25.4935|24.7994|24.3333|27.5659|27.8138|28.5674|25.6026|24.492|23.9962|24.9481|23.6591|23.0245|22.0031|22.6278|23.2327|24.3928|24.6804|24.968||23.2922|23.4409|22.2312|21.7751|22.3403|22.0725|22.2808|22.1618|21.8048|22.0031|21.0413|21.2198|20.5356|20.0101|20.6248|20.6248|19.901|19.9208|20.2084|18.959|18.4037|17.6898|18.3244|20.3373|22.0725|21.6957|20.3769|20.367|17.8484|18.1459|16.5098|17.1047|16.9163|17.0849|17.6501|17.779|16.6684|17.541||17.6005|17.7988|17.9377|18.5921|18.7706|18.9292|17.7691|17.779|17.6204|17.9575|17.4617|17.2336|17.541|17.0155|15.3893|15.3893|15.6372|15.5281|16.2222|15.6273|15.4389|16.2123|17.7988|18.1261||18.255|17.3725|17.194|17.4518|16.718|16.8668|16.9461|16.2916|16.2619|16.0041|14.8638|14.9332|15.3794|15.2406|15.191||14.5663|14.8935|15.1117|14.5663|14.953|14.9728|15.7562|15.8454|15.9743|16.5395|16.2718|16.48|16.8271|16.5395|15.8157|16.4106|15.7264|15.548|15.2604|15.3199||16.6189|16.0933|15.4785|15.3298|16.6089|16.48|18.1161|18.3045|18.3442|17.8484|17.66|18.3244|17.66|18.2451|17.6997|18.136|18.4335|19.4746|19.2862|19.6531|19.9208|20.9917|21.9238|21.0711|21.1702|21.1702|21.2991|21.3784|21.2297|21.3586|19.8316|19.3854|19.4647|19.2961|18.5326|18.0963|17.6997|18.1261|17.8187|17.8187|17.3031|17.9178|18.721|17.2931|17.3625|16.4503|15.6174|15.7959|16.5197|16.7279|16.8469|16.5197|17.1147|16.2024
02542|21241|/equities/azz-inc|R2000VALUE||43.87|45.47|44.3|44.4|44.55|46.19|47.12|46.42|47.33|46.58|46.64|45.81|43.01|42.02|42.44|42.1|42.69|42.94|42.85|43.18|42.54|42.21|41.04|40.62|40.56|40.4|40.89|41.47|40.69|39.19|39.65|38.67|40.02|40.09|42.01|41.03|41.16|40.43|41.03||41.08|40.82|39.93|41.21|41.84|41.76|40.72|41.36|41.5||42.26|42.09|43.61|42.6|42.47|43.71|45.19|45.23|46.28|46.26|45.35|45.96|44.95|44.76||45.43|44.51|43.83|43.55|43.92|43.43|43.52|44.16|44.75|43.64|44.27|43.72|43.63|43.99|44.83|45.73|45.87|47.67|46.1|45.27|45.64|46.57|45.5|45.72|46.94|47.99|48|47.86|47.11|46.38||46.24|46.9|46.2|46.2|45.97|47.19|48.08|47.89|49.37|49.74|48.24|48.57|49|49|49.32|49.11|48.78|49.41|49.85|49.96|49.78|48.99|48.26|48.6|48.97|49.5|49.43|49|50.02|50.09|49.85|49.51|47.73|49.23|49.15|47.89|47.32|48.01||49.15|49.77|49.84|49.14|48.08|48.13|48|48.72|48.54|47.45|47.64|48.24|48.28|48.63|47.58|46.19|45.86|47.13|47.84|49.15|48.29|48.45|49.73|50.28||51.38|51.78|51.83|51.77|53.38|54.97|55.71|55.7|55.7|55.76|55.29|55.36|55.82|55.37|54.97||54.3|54.02|53.41|52.49|52.53|53.58|53.72|52.46|52.13|52.98|53.12|53.95|53.49|53.48|52.88|53.54|51.7|51.89|52.69|53.05||55.89|56.38|56.02|55.79|56.24|56.59|57.2|56.22|55.8|56.25|56.63|56.77|56.8|57.1|54.95|54.84|54.01|54.28|53.13|53.03|51.82|51.92|52.65|52.42|52.69|53.39|52.53|52.12|53.29|55.43|55.98|56.03|54.67|54.94|55.38|54.06|54.64|54.4|53.91|53.2|53.68|52.72|53.29|51.98|52.45|51.87|50.9|51.21|51.74|52.02|52.16|51.41|52.16|51.72
02543|15746|/equities/columbus-mckinnon|R2000VALUE||32.35|34.27|33.6|32.97|32.3|33.32|34.3|33.44|34.79|34.14|34.06|33.14|32.69|32.09|32.52|32.08|32.44|32.51|32.61|32.7|33.1|32.07|32.07|31.28|31.06|30.76|31.12|30.83|29.94|29.07|28.73|27.82|27.33|27.97|27.79|28.44|28.59|27.82|28.41||28.79|28.37|28.38|28.7|30.64|30.69|28.04|28.08|28.37||28.82|28.99|30.7|30.6|30.65|32.86|33.74|33.99|34.32|34.28|34.87|35.81|34.46|33.75||33.67|30.45|31.68|32.91|33.03|32.81|34.04|33.46|34.51|33.03|33.31|33.4|33.09|33.85|34.43|34.84|35.35|37.35|36.17|35.89|35.45|36.31|35.91|36.32|37.76|38.09|38.94|39.39|39.29|37.8||37.93|37.99|37.01|37.07|37.64|38.45|39.42|41.09|43.25|42.07|42.4|43.27|45.23|44.33|46.51|45.2|44.63|44.97|43.36|44.02|44.05|43.3|42|42.01|42.47|42.93|43.49|43.39|43.04|44.69|46.75|45.85|44.5|45.64|44.99|43.52|44.01|44.43||44.16|44.99|45.43|44.74|44.39|44.29|44.44|45.65|46.15|44.18|44.13|43.62|43.89|44.04|43.28|43.07|42.84|45.1|46.23|46.5|46.7|47|47.93|48.31||49.53|48.86|49.05|48.76|48.14|49|49.49|48.56|47.97|46.27|46.26|46.13|45.84|45.7|45.53||45.32|44.75|44.43|42.75|44.17|44.2|44.89|44.63|45.36|46.31|46.89|47.26|46.89|45.99|44.57|44.88|43.28|44.42|46.43|47.64||50.46|50.73|50.55|49.19|49.59|50.44|51.22|51.75|52.06|52.4|52.31|52.57|52.83|53.25|51.07|49.98|48.68|46.73|47.27|48.86|48.43|49.16|49.42|49.38|49.82|50|49.44|49.64|50.27|50.65|48.84|51.04|49.01|50.67|49.88|48.61|49.69|49.38|48.25|48.35|49.17|48|48.08|45.84|45.15|42.74|43.23|43.28|44.62|43.65|44|43.13|43.66|43.68
02544|17126|/equities/southside-bancshares|R2000VALUE||38.68|39.16|38.85|39.14|39.63|40.77|41.19|41.17|41.7|41.36|40.95|40.47|39.98|40.16|39.52|39.89|39.42|39.87|39.73|39.89|39.94|39.65|39.71|39.64|38.56|37.63|37.48|37.47|37.63|36.91|36.88|36.2|36.71|37.29|37.38|37.67|37.54|37.87|37.95||37.97|37.42|37.08|37.38|37.19|37.14|36.42|37.03|37.25||36.77|36.42|37.45|37.41|37.4|37.61|38.44|39.53|40.21|40.14|39.97|40.6|40.24|40.33||40.21|39.34|39|38.89|38.81|38.64|37.89|38.86|39.43|38.08|38.34|38.74|38.89|38.84|39.65|39.55|39.66|40.25|39.34|39.32|39.19|39.67|38.95|39.22|39.08|39.39|40.05|40.08|40.31|39.43||39.24|39.82|39.11|39.12|39.07|39.46|39.85|40.09|40.49|41.02|40.83|41.05|41.77|41.2|41.32|40.56|40.35|41.28|41.1|41.01|41.13|41.79|41.21|41.87|42.14|41.62|41.44|40.94|40.49|41.05|41.97|41.74|39.83|41.69|41.61|40.43|41.53|41.82||42.11|41.64|42.74|43.19|42.38|42.75|42.58|42.8|43.5|42.45|42.36|41.74|41.95|41.76|41.9|41.23|41.8|42.69|43.31|43.23|42.27|42.29|43.16|43.92||44.62|44.22|43.65|43.95|44.2|44.3|44.36|43.04|42.89|42.32|41.82|41.71|41.91|41.81|41.74||41.27|41.28|40.95|39.98|40.8|41.5|40.77|41.25|40.86|41.51|41.56|41.91|41.51|42.14|41.22|42.13|40.83|40.75|41.5|41.59||43.87|44.41|44.03|43.78|43.81|43.98|44.14|44.04|44.2|44.96|44.68|44.51|44.3|43.79|42.41|42.63|41.59|42.44|41.32|41.44|41.39|41.14|39.29|38.98|38.66|38.92|38.23|38.06|38.12|38.6|38.03|38.58|38.68|38.99|39.1|39.08|38.81|38.97|39.2|38.29|38.57|38.17|38.66|37.15|37|36.01|35.61|35.9|36.61|36.38|36.82|36.68|37.21|37.01
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||9.65|10.27|10.01|9.35|9.56|9.74|9.9|9.87|10.14|10.5|10.65|10.72|10.52|10.31|10.69|10.32|9.16|9.13|8.86|8.68|8.31|8.72|8.78|8.64|9.1|8.82|8.81|8.75|8.52|8.57|7.98|7.22|7.52|7.72|7.42|8.09|8.15|7.95|8.22||8.51|8.83|9.06|8.89|9.21|9.65|9.02|8.94|8.88||8.92|8.8|9.01|8.97|8.57|8.95|9.57|9.77|9.57|9.66|9.23|9|9.58|9.39||9.38|9.68|10.03|10.38|11.14|11.23|11.7|11.87|11.72|10.63|10.94|10.53|10.24|11.56|12.18|12.42|12.5|12.93|13.25|12.85|12.57|12.76|12.97|13.06|13.15|12.76|13.04|13.26|13.81|13.79||13.91|14.41|14.27|14.26|14.69|14.68|14.75|14.83|15.3|15.15|15.03|15.03|15.23|14.93|15.1|14.87|14.9|14.92|15.07|14.83|14.98|14.71|14.42|14.17|14.36|14.23|14.44|13.95|13.92|13.76|14.29|14.38|14.07|14.25|14.26|14.05|12.78|12.24||12.17|12.56|12.72|13.37|12.48|12.61|12.93|13.08|12.02|12.39|12.6|13.66|13.87|14.74|14.58|14.45|14.14|14.69|15.52|15.56|15.27|15.75|15.89|16.17||16.73|16.7|16.79|16.54|15.73|16.04|15.63|16|16.35|15.85|15.39|14.88|14.85|14.8|14.96||15.24|14.7|14.67|14|14.25|14.39|14.41|14.36|14.5|14.57|14.55|15.04|14.66|14.07|13.82|13.79|13.28|13.65|13.62|13.66||14.23|14.24|15.06|14.89|16.63|16.6|16.48|16.74|15.97|16.22|15.75|15.31|15.19|15.43|12.2|12.19|11.86|12|11.32|11.54|11.51|12.6|12.93|13.1|13.16|13.38|12.97|12.76|13.23|12.94|12.52|13.2|13.01|13.14|13.02|12.96|13.58|13.23|13.41|13|12.91|12.8|13.19|12.86|12.57|12.09|11.93|11.86|12.07|12.04|11.93|12.09|12.28|12.04
02546|24332|/equities/triumph-group-inc|R2000VALUE||13.69|14.49|14.05|13.63|13.49|14.39|14.95|14.9|15.46|15.52|15.36|14.8|14.72|14.31|14.53|14.42|14.7|14.47|16.59|16.45|15.54|15.55|15.19|14.79|14.95|14.54|14.87|14.93|14.58|13.64|13.27|12.9|13|13.38|12.81|13.32|13.12|12.87|13.16||13.38|13.29|12.93|12.95|12.88|12.84|11.84|12.01|12.13||12.4|12.29|13.05|12.75|13.39|14.58|15.16|15.37|15.95|15.6|15.35|16|15.05|15.3||15.64|15.25|14.88|14.31|15.02|13.95|14.25|17.9|21.88|20.59|20.64|19.61|20.03|20.28|19.91|21.75|22.12|23.29|22.58|22.51|22.54|23.8|23.45|23.79|24.75|24.67|25.59|26.01|26.23|25.28||25.46|25.14|24.82|24.06|23.83|24.61|24.83|24.56|26.11|25.76|25.28|25.61|26.56|25.87|26.92|27.31|26.19|26.28|25.95|25.09|24.65|25.12|24.48|23.03|23.05|23.23|23.63|22|22.82|23.78|24.65|25.26|23.73|25.04|24.45|23.47|22.65|23.06||23.84|23.4|23.75|23.4|22.63|21.05|20.51|20.53|19.98|18.88|18.05|18.55|18.79|18.59|18.22|17.78|17.27|18.73|19.58|19.39|18.63|19.86|20.24|20.7||21.21|21.01|21.21|20.46|20.37|20.7|20.5|20.45|20.54|19.43|18.53|18.27|18.49|18.74|18.9||19.07|18.61|18.3|16.72|17.27|16.12|16.98|16.6|16.75|18|17.53|17.57|17.1|17.05|16.25|16.75|15.64|16.76|17.41|17.7||20.57|20.7|20.45|20.21|21.32|21.37|21.43|21.92|21.73|22.56|22.99|22.95|23.6|24.32|21.8|21.64|21.42|21.48|20.45|20.04|19.63|19.67|19.9|20.08|20.12|20.13|19.78|19.9|20.19|19.53|19.06|19.32|19.49|19.74|20.11|20.54|20.63|20.66|20.95|18.63|18.79|18.78|19.19|18.14|18.24|17.94|17.36|17.69|17.6|17.68|18.1|17.73|18.35|17.37
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||26.14|26.76|26.59|26.7|27.1|27.54|28.05|28|28.54|28.25|28.28|27.78|27.65|27.09|27.15|27.19|27.21|27.33|27.04|26.54|26.44|25.86|25.13|24.79|24.74|24.45|24.67|24.67|24.71|24.07|24.2|23.63|24.09|24.29|24.47|24.88|24.43|24.58|24.94||25.03|24.45|24.75|25.09|25.45|25.22|24.94|25.43|25.41||25.26|25|25.63|25.36|25.26|25.55|26.33|27.18|27.47|27.77|27.67|28.19|27.74|27.56||27.29|27.13|26.38|26.34|26.4|25.99|25.99|26.44|26.99|26.2|26.64|27.22|27.33|27.56|27.78|27.7|27.96|28.96|28.08|27.63|27.86|28.74|28.43|28.54|29.65|30.09|30.84|31.48|31.36|30.77||30.75|31.27|31.23|31.67|30.94|31.01|31.25|31.4|31.76|31.84|32.01|32.07|32.82|32.3|32.8|32.18|32.04|33.24|32.97|32.53|33.57|33.55|32.76|33.12|32.61|32.43|32.34|31.39|30.97|32.2|32.74|32.75|31.96|33|33.41|32.39|33.37|33.65||33.81|33.2|33.71|33.23|32.29|32.67|32.6|32.75|33.45|32.89|33.07|32.71|32.72|32.95|32.01|33.73|33.97|34.78|34.78|34.96|34.93|35.22|35.65|36.51||36.97|36.54|35.6|35.48|35.22|35.56|35.35|34.11|34.01|33.03|32.71|32.54|32.74|32.78|32.71||32.14|32.1|31.86|31.28|32.01|32.43|32.16|31.84|31.87|32.16|32.29|32.57|33.11|33.69|33.34|33.75|32.47|32.5|32.85|33.16||34.6|34.89|34.64|34.25|34.09|34.32|34.9|35.2|34.83|34.97|34.74|34.74|34.84|34.94|34.31|34.73|33.98|34.55|33.73|33.19|31.64|32.67|32.87|32.54|32.4|32.51|32.33|32.38|32.26|31.97|31.65|31.91|31.95|32.48|32.2|31.66|31.6|30.99|30.61|30.01|30.66|29.9|30.1|29.42|29.52|28.83|28.51|28.66|28.66|28.5|28.62|28.2|28.76|28.36
02548|15638|/equities/cal-maine-foods|R2000VALUE||54.84|55.14|54.14|52.78|55.38|55.73|56.06|55.28|54.85|55.27|54.74|52.41|51|52.15|52|51.86|51.2|51.86|52.02|50.55|51.11|52.65|54.38|55.09|56.85|54.04|54|53.4|52.33|53.23|53.03|53.17|53.02|52.51|52.63|52.58|52.38|50.52|48.7||50.15|49.41|50.05|49.3|50.94|49.42|48.42|47.48|47.91||46.31|46.92|45.15|45.74|44.76|45.07|44.65|46.23|46.36|46.5|47.04|48.2|47.34|47.73||48.16|46.89|45.96|45.26|45.94|46.12|46.17|45.77|48.32|47.81|50.67|51.01|51.3|50.95|50.56|52.15|53.76|55.25|54.44|53.85|53.73|55.22|54.28|53.48|54.43|56.52|56.39|56.35|55.5|53.94||54.36|53.2|55.32|56.02|55.73|56.61|57.89|57.37|59.22|58.7|55.22|52.77|51.96|51.25|50.27|50|49.73|49.78|49.96|51.75|49.55|48.21|46.96|45.65|43.35|43.7|43.67|44.01|44.73|45.08|44.6|44.53|44.29|44.27|44.16|43.66|44.19|43.18||42.71|42.63|42.24|42.75|42.51|42.86|41.89|41.97|42.83|41.96|41.26|39.95|39.63|39.17|39|39.43|38.8|39.13|39.72|40.07|40.87|41.07|42|41.8||41.13|39.91|39.09|39.89|40.06|38.88|38.78|38.74|38.49|37.7|36.99|36.58|36.25|38.3|36.9||36.49|36.2|35.76|36.11|36.13|36.63|36.68|35.97|36.19|36.2|36.07|36.29|36.56|36.3|35.76|35.86|36.32|36.06|36.49|36.91||37.5|37.83|37.22|36.8|36.51|37.24|37.17|37.06|36.36|36.24|36.45|36.68|37.27|36.85|36.94|37.01|36.59|36.33|36.06|36.69|36.14|36.03|36.02|35.95|35.5|35.47|35.63|35.15|35.05|34.61|34.54|34.85|34.58|34.7|35.19|35.62|35.08|35.18|35.48|36.16|36.45|35.9|36.34|36.52|36.55|36.8|36.82|35.48|35.57|35.89|35.38|36.06|35.31|35.25
02549|20869|/equities/getty-realty-corp|R2000VALUE||30.32|30.5|30.24|30|29.9|29.82|29.95|30.12|30.33|30.37|30.3|29.74|29.45|29.36|29.01|28.61|28.6|28.96|29.28|29.45|29.34|28.75|27.71|27.72|27.73|27.47|27.28|27.27|27.18|26.95|27.09|26.53|26.51|26.73|26.87|26.88|26.94|27.15|27.15||27.14|26.5|26.59|26.72|26.77|26.46|26.34|25.8|25.83||25.48|25.09|25.75|25.15|25.53|27.07|27.08|27.7|27.8|27.44|27.33|27.74|27.84|27.94||27.94|27.51|27.93|27.52|26.86|26.57|26.38|27.02|27.59|26.83|26.47|25.99|25.1|24.91|25.67|26.28|26.44|27.04|26.67|26.16|26.91|28|27.16|27.69|28.19|28.37|28.75|29|28.67|28.47||28.58|28.62|28.48|28.33|28.45|28.56|28.92|28.73|28.94|29.23|28.62|28.59|28.95|28.15|28.03|27.74|27.49|28.43|27.93|28.34|28.13|27.82|27.94|27.72|27.97|28|27.55|27.2|27.13|27.85|28.14|27.72|27.38|27.55|27.87|27.61|27.35|27.78||28|28.15|28|28.02|27.95|28.21|27.93|28.68|28.58|28.24|28.47|28.88|29.72|29.3|29.67|29.34|28.7|28.89|29.29|29.14|29.01|29.36|30.35|31.3||31.58|31.56|31.26|31.38|31.51|31.4|31.38|31.37|31.83|31.91|32.09|32.15|31.72|31.52|31.33||31.15|31.18|31.52|30.94|31.03|31.51|31.33|31.43|31.82|31.64|31.69|32.2|31.91|31.94|31.12|31.06|30.16|30.53|30.88|31.23||32.38|32.12|31.95|31.63|31.67|31.84|31.92|32.19|32.29|32.68|32.63|32.73|32.83|33.02|32.67|32.73|32.72|32.84|32.12|32.92|32.05|32.03|32.08|31.88|32.1|32.01|31.28|31.28|31.68|31.52|31.08|30.74|30.47|30.33|30.56|30.49|29.79|30.15|29.98|29.31|29.77|29.49|29.37|29.23|29.52|29.77|30.04|30.16|30.03|30.12|30.14|30.2|30.44|30.28
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||22.47|23.64|22.99|23.43|23.14|23.99|24.65|24.42|24.92|23.87|24.05|23.49|23.24|22.4|23.47|22.61|22.52|22.68|21.79|22.24|22.09|22.37|21.81|21.36|22.59|22.53|22.28|21.82|21.31|20.15|20.06|19.77|20.15|20.15|20.01|20.79|20.65|19.9|20.43||20.01|20.23|20.84|21.45|21.98|22.05|21.77|21.28|21.45||21.14|20.74|22.2|22.44|22.71|24.78|25.56|25.9|27.09|27.36|26.79|26.33|25.13|25.06||24.94|24.13|22.58|20.78|22.6|22.85|23.14|23.54|25.15|24.48|24.88|23.8|22.96|24.43|24.87|25.55|25.79|27.32|27.48|27.93|26.48|27.83|28.04|27.5|28.58|28.18|29.44|29.53|29.59|28.6||28.99|29.33|28.25|27.81|27.22|27.1|26.79|27.32|28.49|27.45|27.05|28.03|29.27|27.8|27.5|28.03|28.36|29.8|30.33|31.42|30.06|26.31|24.66|23.94|24|24.75|24.77|23.91|22.79|25.08|27.31|28.11|26.3|27.74|27.73|27.22|26.76|27.6||28.45|28.92|29.58|29.03|27.73|27.94|28.24|28.13|27.62|26.53|26.65|27.01|27.87|27.47|27.17|26.25|25.93|25.53|26.31|26.46|25.22|25.71|27.06|27.16||27.53|27.47|26.88|27.02|26.95|27.28|28.16|27.81|28.81|28.27|27.64|27.63|27.63|27.28|27.71||27.17|27.05|26.57|25.57|26.29|25.91|26.85|26.85|26.64|27.49|28.19|29.43|29.45|28.71|27.8|29.4|30.44|29.64|30.92|30.71||31.93|32.23|32.46|31.96|32.92|32.62|33.13|32.5|32.81|32.49|32.32|32.73|31.89|31.69|30.63|30.48|28.95|29.59|28.66|28.49|27.9|28.59|29.36|28.4|28.29|28.18|27.87|28.43|28.17|28.41|28.18|27.65|26.95|27.38|28.26|27.49|28.9|29.14|29.13|28.3|30.05|30.48|30.84|29.93|29.81|29.17|28.21|28.34|28.45|28.53|29.05|29.05|29.11|29.28
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||28.08|28.56|28.15|28.26|28.64|29.3|29.51|29.58|29.68|29.64|29.68|29.18|28.97|28.41|28.03|27.83|27.73|28.4|27.36|27.26|27.47|27.34|27.02|26.6|26.96|26.49|26.76|26.99|27.04|26.31|25.81|24.85|25.31|25.79|25.8|25.87|25.71|25.31|25.69||25.74|25.4|25.52|26.27|26.11|26.64|25.69|26.61|26.6||26.12|25.46|26.28|26.43|25.55|26.34|27.22|28.09|28.64|28.49|28.64|29.22|28.24|28.34||28.47|27.93|27.41|27.63|27.26|26.94|26.61|27.12|28.05|27.3|27.36|26.4|26.35|26.29|26.78|27.25|27.6|28.05|27.51|27.23|26.58|27.49|26.38|26.07|26.56|26.21|26.49|27.48|26.94|25.99||25.79|26.02|25.71|25.68|25.44|25.6|25.91|26.05|26.87|26.62|26.64|26.71|27.64|27.03|27.42|26.83|26.55|27.62|27.56|27.66|27.58|27.91|27.12|27.34|27.14|26.52|26.75|26.21|26.31|26.87|27.97|27.9|26.9|28.18|27.93|27.05|27.41|27.89||27.78|27.72|28.33|28.42|27.72|28.02|27.99|27.88|28.6|27.69|27.31|26.76|27.28|27.72|27.67|27.91|27.49|27.46|27.78|27.83|27.04|27.74|28.87|30.2||30.54|29.96|29.15|29.55|29.57|29.4|29.08|28.02|27.91|27.37|26.56|26.85|27.02|26.78|26.77||26.22|26.15|25.71|24.46|25.31|24.86|24.41|24.48|24.14|24.59|24.51|25.07|25.02|24.79|24.51|24.69|23.84|24.1|24.49|24.81||27.15|27.27|26.99|26.6|26.88|26.74|26.97|27.01|26.99|26.93|27.04|27.01|27.08|27.33|26.85|26.82|26.21|26.44|25.9|25.86|25.54|26.88|27.29|26.57|26.17|24.91|25.41|25.39|25.56|25.89|25.77|26.21|26.01|26.15|26.15|25.77|25.7|26.02|25.73|25.22|25.66|25.48|25.16|24.12|23.96|23.23|22.89|23.16|23.7|22.75|22.95|22.54|23.19|22.81
02552|15895|/equities/dime-community-ba|R2000VALUE||32.49|33.23|32.83|32.7|32.82|33.86|34.5|34.37|35.2|35.22|34.82|34.34|34.32|33.75|33.61|33.64|33.25|33.63|33.84|34.47|34.08|32.54|32.04|31.67|31.7|30.97|31.14|31.07|30.7|29.81|29.8|29.39|29.76|30.24|30.35|30.45|30.45|30.3|30.6||30.14|29.65|29.82|29.99|30.23|30.07|29.64|29.87|29.55||29.37|28.86|29.47|29.18|28.73|29.53|30.19|30.71|31.24|31.19|31.23|31.78|31.38|31.44||31.77|30.37|29.66|29.61|29.59|28.78|28.84|29.3|30.15|29.25|30.68|30.55|30.55|30.98|31.89|32.26|32.48|33.19|31.34|31.5|31.44|34.81|34.53|34.35|35.24|35.38|35.85|36.28|36.18|34.82||34.71|35.07|34.73|34.8|34.26|34.21|34.42|34.8|34.76|34.75|34.57|34.53|35.19|34.79|35.2|34.15|33.8|34.29|34.22|34.45|34.27|34.49|33.83|33.9|33.67|33.61|33.16|32.52|32.52|33.32|33.94|33.96|32.52|33.99|34.23|33.14|33.94|34.51||35.18|35.05|35.2|34.84|33.96|34.21|34.17|34.21|34.7|34.18|34.3|34.29|34.24|34.7|34.96|34.93|35.1|35.94|36.58|36.52|36.12|35.73|36.7|37.67||38.12|37.63|37.44|37.1|37.14|36.75|36.87|35.61|35.6|35.63|35.16|34.74|34.91|35|35.05||34.43|34.3|33.77|33.3|33.08|33.48|33.38|32.99|32.86|33.59|33.84|34.29|34.6|34.84|34.37|34.79|33.98|34.3|34.83|35.15||36.78|36.88|36.66|36.26|36.65|36.69|37.28|37.27|37.47|37.98|37.7|37.9|37.82|37.89|36.92|38.02|37.27|37.22|35.68|34.59|34.06|34.89|35.33|34.86|34.61|35.1|34.64|34.56|34.79|35.02|34.48|34.7|34.16|34.64|34.56|33.97|33.98|33.84|33.62|32.66|32.82|32.47|32.99|31.59|31.33|30.57|30.19|30.68|31.17|31.61|32.12|31.61|33.01|32.5
02553|41267|/equities/national-bak-hld|R2000VALUE||40.8|41.62|41.33|41.68|42.02|43.39|43.96|43.93|44.28|43.85|43.66|43.09|42.21|42.01|41.63|41.7|41.55|41.8|41.5|41.95|41.62|41|41.32|41|41.05|40.78|41.36|41.7|40.12|39.01|38.97|37.59|37.65|37.98|38.14|38.25|38.07|38.31|38.67||38.85|38.27|38.36|39.17|38.94|38.65|37.97|38.5|38.81||37.94|37.45|38.88|38.06|37.67|38.18|39.52|40.65|41.1|41.03|40.78|41.15|40.26|40.75||41.21|40.34|40.01|39.41|39.38|38.85|38.98|39.84|40|38.34|38.49|37.91|37.86|37.71|38.28|38.02|37.95|38.5|37.43|37.03|36.51|37.05|36.33|36.55|37.89|38.69|39.3|40.13|39.74|38.86||38.69|39.07|38.66|38.68|38.56|38.99|39.38|40.17|40.66|40.83|40.28|40.82|41.94|41.31|41.79|41.02|40.65|42.27|42.52|42.6|42.68|43.08|42.33|42.65|41.86|41.59|41.42|40.56|40.44|41.75|43.04|43.34|41.4|44.38|44.4|42.94|44.71|45.49||45.72|45.41|46.42|46.84|45.87|47.37|47.22|46.89|47.36|45.81|45.64|45.24|45.18|45.68|45.4|45.41|45.77|46.84|47.58|47.46|44.74|43.97|44.96|46.59||47.41|47.29|46.8|46.96|47.78|47.4|47.08|45.86|45.62|44.26|43.94|43.98|44.12|43.96|43.92||43.53|43.23|43.23|42.14|43.67|43.64|42.99|42.96|42.85|43.65|43.27|43.6|43.5|44.53|43.54|44.04|42.98|42.62|43.18|43.61||46.1|45.57|45.31|45.21|45.52|45.2|45.19|45.32|45.28|45.77|45.79|45.29|45.09|44.91|44.95|44.68|43.56|44.44|43.37|43.27|43.35|43.54|43.85|43.54|43.04|42.03|41.2|41.21|41.39|41.6|41.34|41.91|42.06|42.38|42.33|41.8|41.49|41.09|41.4|40.48|40.03|39.28|39.59|38.51|38.1|37.03|36.4|36.18|35.98|34.9|35.22|34.96|36.16|35.93
02554|17322|/equities/trico-bancshares|R2000VALUE||47.33|47.79|47.27|47.27|48|49.15|49.46|49.15|49.61|49.25|48.27|47.57|46.91|46.09|46.17|46.16|45.81|46.02|46.32|47.64|47.8|47.46|47.73|47.3|47.4|46.76|47.04|46.79|46.51|45.64|45.63|44.79|45.53|46.09|46.31|46.49|46.52|46.22|46.79||46.6|45.64|45.69|45.77|45.56|44.4|45.16|45.76|45.91||45.51|44.97|44.67|44.69|43.44|43.55|44.44|45.72|45.81|45.67|45.25|46.02|45.17|45.34||45.77|44.7|43.98|44.42|43.92|42.54|42.29|42.71|43.66|41.3|41.48|41.22|42.19|40.58|40.97|40.27|40.48|41.2|39.91|38.42|37.55|38.33|37.92|38.09|39.05|39.07|40.02|39.88|39.76|38.32||38.7|38.97|38.56|38.32|37.74|38.01|38.52|39.01|39.66|39.6|40.03|40.41|42.47|42.45|42.28|41.4|41.45|42.6|42.17|42.27|42.4|43.13|42.17|42.65|41.7|41.39|42.06|41.75|41.47|42.52|43.78|43.5|41.65|43.4|44.05|42.33|43.3|44.03||44.36|44.21|44.88|44.73|43.86|44.33|43.9|44.04|45.33|44.37|44.34|43.77|44|44.24|43.47|42.61|43.5|43.92|44.63|44.24|43.5|43.44|44.35|45.04||44.92|44.56|44.26|44.6|45.86|45.02|45.05|43.59|43.76|43.22|42.96|42.68|42.86|42.61|42.64||41.99|41.66|41.21|40.39|41.43|42.32|42.51|42.26|41.91|42.27|42.33|42.99|43.06|43.63|42.75|43.55|42.17|42.16|42.9|42.6||45.31|45.89|45.26|44.74|45.42|45.6|46.04|46.33|46.31|47.18|46.87|46.81|47.04|46.67|45.63|46.38|44.7|45.51|43.83|43.49|43.49|43.74|44.75|44.2|43.87|43.96|43.23|43.29|43.44|44.02|43.16|43.64|43.9|44.69|44.75|44.32|44.56|43.95|44.31|43.4|43.85|43.36|44.04|42.39|41.98|40.44|40.15|39.87|40.55|40.47|40.36|39.94|40.38|39.93
02555|20830|/equities/ltc-properties-inc|R2000VALUE||44.77|44.98|44.36|44.14|44.76|44.95|44.29|44.75|44.3|44.57|44.41|43.48|43.31|43.45|42.74|41.81|41.77|42.12|42.73|43.21|41.9|40.98|40.22|39.97|39.78|39.46|39.02|39.14|39.74|39.52|39.86|39.54|39.04|39.29|38.7|38.36|38.26|38.3|38.48||38.82|38.39|38.77|38.69|38.76|38.91|38.7|38.19|37.79||37.18|36.94|37.22|35.7|36.69|38.58|38.8|38.98|39.25|38.11|38.13|38.48|38.74|38.74||38.69|38.48|38.48|37.98|37.08|37.28|37.35|37.89|37.69|36.66|35.83|35.51|34.55|34.46|35.23|35.16|35.1|34.83|34.3|32.65|33|33.77|33.41|34.34|35.7|36.15|36.56|36.59|36.16|35.86||36.78|36.6|36.74|37.19|37.13|37.23|37.22|36.86|38.16|39.23|38.47|38.41|38.66|37.71|37.33|37.1|36.94|36.89|36.86|36.6|36.77|36.04|35.82|36.44|35.8|35.59|35.41|35.36|34.84|34.92|34.59|34.26|33.28|33.83|33.95|33.22|33.07|34.21||33.92|34.05|34.48|33.96|33.39|34|33.44|33.94|33.46|33.6|33.48|34.17|35.44|35.36|36.07|35.47|35.06|35.41|36.37|35.33|35.4|35.1|35.88|36.39||36.7|36.31|34.79|35.44|35.55|35.79|35.43|35.12|35.55|35.03|34.14|34.24|33.99|33.81|33.52||33.27|33.42|33.8|33.17|34.26|33.64|33.08|32.48|32.93|32.78|33.49|33.83|33.46|33.45|32.07|32.36|31.36|31.76|31.91|32.27||33.42|33.52|33.63|34.24|34.34|34.49|34.25|34.38|34.15|34.6|34.25|33.88|33.2|33.83|32.46|32.74|32.83|33.2|31.86|33.88|33.99|33.57|33.48|33.63|34.14|34.32|34.46|34.85|34.36|33.94|33.88|33.26|32.89|32.3|32.3|32.28|32.15|32.42|32.32|31.69|31.94|31.84|32.01|32.17|32.7|32.56|32.72|33.28|33.36|33.47|33.23|33.62|33.87|33.85
02556|21218|/equities/aar-corp|R2000VALUE||44.82|46.47|45.94|45.26|45.06|46.54|47.34|47.13|47.83|47.89|47.1|46.32|46.63|45.55|45.04|45.13|45.05|44.75|44.78|44.84|44.53|44.18|43.63|42.28|42.32|41.34|43.53|45.02|44.24|41.88|41.67|41.46|41.17|41.45|41.32|42.25|42.07|41.08|40.67||42|41.84|41.52|41.86|41.4|41.39|39.93|41.11|40.52||40.19|40.18|43.38|43.09|43.96|45.81|47.98|50.87|52.35|49.84|48.74|50.13|48.56|48.22||49.66|48.36|47.19|46.46|46.6|44.85|45.45|46.16|47.14|45.35|45.6|45.51|45.49|45.61|45.21|46.93|46.95|48.43|46.71|46.71|46.98|48.4|47.79|47.71|48.68|48.85|49.49|51.14|51.06|50.53||50.52|50.74|50.23|48.95|48.86|49.29|47.85|47.08|48.14|48.62|48.43|48.29|48.21|48.36|50.93|50.93|50.4|46.89|46.18|45.42|44.81|44.74|43.92|44.34|45.33|45.33|45.4|44.02|43.61|43.81|44.4|45.4|43.68|44.94|43.58|42.17|41.75|42.28||43.11|43.93|44.41|43.05|41.89|41.62|41.81|41.97|41.05|39.48|39.65|40.26|40.67|40.77|40.27|39.41|39.7|39.96|40.26|40.07|39.83|40.85|41.39|42.27||42.81|42.66|41.76|42.01|41.41|41.67|41.8|41.16|41.48|39.87|39.03|38.55|39.08|38.99|38.7||38.5|38.05|37.15|35.41|35.75|35.04|35.83|34.93|35|35.42|35.12|35.2|35.01|34.36|33.33|33.55|31.92|32.66|34.17|34.35||37.31|36.91|36.94|36.36|36.99|37.58|37.06|38.02|38.2|38.43|38.9|38.93|38.92|39.39|36.93|36.93|36.16|36.25|35.37|35.59|34.75|34.82|34.51|34.96|33.85|33.77|33.4|33.08|33.84|32.94|33.35|33.54|33.01|33.73|34.08|33.33|33.95|33.84|33.65|32.43|32.57|32.25|32.51|32.9|33.24|32.35|31.64|31.85|31.91|32.05|32.92|32.59|33.15|32.1
02557|21067|/equities/griffon-corp|R2000VALUE||32.44|34|33.1|32.93|33.52|33.23|33.52|32.48|33.38|33.41|33.51|33.7|32.98|31.17|32.22|30.76|30.62|29.72|28.38|29.54|30.01|29.36|27.69|27.31|27.25|27.26|27.53|27.44|26.94|26.01|25.96|26.18|26.66|26.16|26.24|26.08|26.09|28.26|28.97||28.73|28.03|27.99|27.81|27.35|26.61|26.56|26.14|26.49||26.34|26.22|29.94|30.09|29.63|31.23|32.46|32.27|33.27|32.8|32.54|32.79|32.37|32.07||31.57|31.02|30.49|29.65|30.17|30.15|29.99|29.84|31.24|30.13|24.31|23.73|23.21|23.29|23.48|23.44|23.02|24.26|22.94|22.43|18.71|18.89|17.65|17.75|18.56|18.45|19|19.11|19.06|18.37||18.54|18.67|18.47|18.27|18.06|18.4|18.86|19.31|19.93|20.12|20.03|20.55|21.23|20.67|20.56|20.88|21.37|21.97|21.85|22.2|22.68|22.43|22.19|21.57|21.92|22.79|22.94|22.24|22.36|23.35|23.55|23.5|22.74|23.05|22.51|21.85|21.67|22.44||22.58|23.02|23.16|22.83|22.41|22.61|22.33|22.98|22.78|22.14|21.44|21.54|22.41|22.24|22.39|22|21.71|22.37|22.92|23.75|22.99|23.34|23.88|24.66||25.57|26.16|26.28|26.77|26.88|26.82|27.35|27.34|28.07|27.95|28.48|28.4|29.02|29.06|29.03||28.91|28.19|26.98|24.87|25.18|25.52|25.84|25.64|25.97|27.03|27.15|27.88|27.81|27.46|26.62|26.24|25.52|26.31|26.48|26.97||27.29|27.2|26.12|26.13|25.6|25.86|26.01|28.81|28.72|28.51|28.02|27.86|27.82|27.88|27.18|27.22|27|26.94|26.49|26.26|25.7|26.03|26.84|26.5|26.63|26.46|26.02|26.02|25.98|26.03|25.25|25.31|25.17|25.4|25.67|25.07|24.97|24.76|25.31|24.6|24.62|24.56|24.5|23.65|23.67|23.37|22.71|23.28|23.89|23.69|23.57|22.98|23.47|23.24
02558|20180|/equities/government-properties-income-trust|R2000VALUE||18.37|18.88|18.59|18.92|18.96|19.81|20.1|20.2|20.6|20.42|20.56|20.23|19.75|19.35|19.73|19.56|19.71|20.07|20.1|20.58|20.78|20.24|20.1|19.92|19.88|19.67|20.31|20.55|20.73|20.2|20.31|19.65|19.86|20.17|19.92|20.19|20.44|20.49|20.89||20.42|19.95|20|20.22|20.17|20.19|19.65|19.37|19.22||19.33|18.84|19.89|19.4|19.62|20.68|20.91|21.01|21.21|20.83|20.82|21.15|20.95|21.31||21.34|21.11|21.19|21.05|20.78|20.49|20.66|21.23|21.26|20.38|20.23|20.02|19.84|19.82|20.03|20.54|20.72|21.73|21.1|20.79|21.62|22.46|22.17|22.95|23.39|23.66|24.92|25.08|25.05|24.41||24.6|24.45|24.07|24.18|24.06|24.32|24.7|24.9|25.48|26.18|25.73|25.77|25.94|25.09|25.22|24.89|24.37|24.82|24.81|24.93|24.88|24.71|24.46|24.59|25.01|25.13|25.04|25.06|24.93|25.35|25.28|25.27|24.62|25.05|25.23|24.45|24.78|25.09||25.12|25.41|25.43|24.87|24.14|24.25|24.15|24.47|24.7|24.69|24.77|25.02|25.39|25.45|25.48|25.26|24.46|24.81|24.96|24.95|25.19|26.28|26.8|27.57||27.92|27.55|27.24|27.65|27.65|27.51|27.15|26.45|27.06|25.93|24.84|25.13|25|25.14|24.66||24.75|24.33|24.26|23.55|24.12|23.72|23.46|23.33|23.73|24.08|24.26|24.56|24.37|24.52|23.59|23.88|23.13|23.73|24.07|24.42||25.72|25.5|25.39|25.8|26.62|26.55|26.91|27.6|27.23|27.42|27.07|27.22|27.18|27.1|25.83|26.61|25.9|26.22|25.62|26.2|26.1|26.31|26.53|26.95|27.86|28.28|27.94|28.32|28.14|27.24|26.84|26.6|26.46|26.34|26.22|25.94|25.9|26.11|25.94|25.33|25.75|25.69|26.05|25.63|25.87|25.67|25.21|25.24|25.29|25.22|25.42|25.74|25.82|25.4
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||31.61|31.67|32.41|31.66|31.37|31.03|31.91|29.27|28.32|28.61|29.85|29.75|28.15|27.26|27.17|26.76|25.69|27.5|29.27|28.56|28.83|28.07|27.7|26.25|27|25.27|26.35|27.18|25.91|24.74|23.37|22.44|23.11|22.57|23.6|24.26|24.32|23.12|22.93||25.36|25.26|26.13|28.53|27.54|26.08|25.88|27.28|30.84||27.52|32.15|34.31|34.4|35.09|37.02|37.01|36.27|35.83|34.21|33.76|33.24|32.96|32.69||33.33|31.41|29.67|29.12|28.98|27.63|27.23|27.47|28.22|28.03|27.11|26.08|25.99|26.14|25.78|29.23|27.29|27.94|25.46|24.61|24.98|25.79|24.74|24.97|25.13|25.45|27.48|29.17|28.11|28.96||28.87|29.17|28.21|27.72|28.7|28.85|27.45|28.52|29.72|28.52|28.19|28.78|27.72|28.03|29.36|27.79|27.99|27.17|27.55|27.25|25.93|24.74|24.64|23.84|24.98|25.19|25.21|26.36|27.08|27.39|25.69|26.11|25.66|25.08|23.6|23.26|22.95|22.9||23.95|24.15|24|24.11|24.67|24.39|23.08|22.89|22.27|24.16|24.56|24.48|24.58|24.75|23.52|23.2|22.48|22.89|22.93|22.45|21.74|22.62|23.37|23.43||23.85|22.74|23.24|23.2|21.88|22.58|22.74|21.34|22.54|21.71|20.58|20.07|20.68|20.75|21.17||19.93|19.92|19.73|18.5|19.18|18.52|18.69|18.45|18.95|20.3|20.45|20.74|20.14|19.34|18.87|19.21|18.51|20.38|20.97|20.55||22.14|21.48|20.67|20.9|21.19|21.49|23.5|24.15|23.86|23.71|23.69|24.68|24.68|25.41|23.87|23.76|24.28|24.07|23.16|23.89|23.21|24.68|25.39|24.95|24.21|25.07|24.78|24.83|25.19|25.35|25.71|26.77|26.47|26|24.62|22.57|24.16|24.73|22.37|21.4|21.4|20.59|20.88|19.21|18.69|17.8|17.53|17.15|17.25|18.4|18.51|17.67|17.86|17.27
02560|15475|/equities/astec-industries|R2000VALUE||39.62|41.79|40.86|41.17|40.96|42.74|43.59|44.51|45.62|45.56|44.97|44.43|43.47|41.71|41.9|42.32|42.42|41.53|41.5|48.96|49.13|46.87|46.71|45.52|46.03|44.62|45.79|46.96|45.14|43.21|43.15|41.56|41.77|42.29|41.17|41.3|42.31|40.3|41.87||41.5|40.78|40.32|41.83|42.16|42.45|41.28|42.04|42.39||42.02|42.05|44.9|44.46|43.98|45.84|46.54|47.34|48.53|48.19|47.8|47.94|47.13|46.77||46.58|46.4|45.48|45.33|44.71|44.3|45.02|44.1|45.73|44.27|43.32|41.96|41.31|41.25|42.14|42|42.32|42.57|41|39.95|39.1|39.58|37.07|36.58|38.08|38.35|40.33|40.71|40.77|39.43||39.72|38.88|38.41|37.95|38.52|40.34|40.34|41.41|43.41|42.61|43|42.8|44.34|43.39|43.64|43.39|43.24|44.92|45.28|46.2|45.79|44.3|42.17|42.74|43.44|44.32|45.35|43.5|43.71|47.38|49.24|48.2|47.67|49.8|50.89|50.29|49.23|50.51||51.6|52.38|55.31|55.71|54.26|55.16|55.68|56.17|57.26|60.99|61.18|62.03|62.94|64.83|63.29|63.09|63.13|65.16|64.97|65.1|64.5|65.14|67.86|70.5||71.14|70.98|70.02|70.38|69.72|71.52|71.66|70.55|71.4|69.79|69.27|68.9|69.9|70.51|70.01||69.31|69.12|68.9|65.36|69.07|68.27|69.28|68.52|69.4|68.24|67.6|67.76|68.14|66.71|63.97|62.92|61.74|62.68|64.45|66.26||68.19|69.12|69.84|69.38|70.07|71.19|71.43|70.95|71.37|72.06|72.38|72.4|74.48|64.81|61.5|59.51|55|54.87|53.38|53.47|51.63|52.48|53.18|52.12|52.6|52.84|51.59|50.63|51.73|51.59|50.61|51.66|51.7|52.72|54.07|53.03|54.57|54.48|55|53.81|54.91|54.88|55.73|54.77|54.93|54.18|53.61|54.59|55.42|55.94|56.37|55.8|56.8|56.56
02561|16073|/equities/first-defiance|R2000VALUE||27.79|28.28|27.94|28.1|28.38|28.9|29.24|29.05|29.36|29.06|28.83|28.22|27.84|27.39|27.29|27.32|27.19|27.79|27.58|28.12|28.48|28.12|28.1|27.35|27.16|26.79|26.72|26.65|26.31|25.39|25.4|24.67|25.05|25.46|25.63|25.76|25.72|25.68|25.99||25.93|25.35|25.59|25.89|26.24|25.75|25.31|25.78|25.89||25.52|25.45|26.26|26.13|25.8|25.77|26.2|26.81|27.34|27.55|27.13|27.24|26.7|27.17||26.86|26.48|26.17|26.1|25.95|25.43|25.36|25.8|26.38|25.75|25.84|26.23|25.85|25.53|26.09|26.03|26.42|27.35|26.65|26.83|26.54|27.2|27.37|27.76|28.56|28.64|29.18|29.48|29.38|28.63||28.66|28.85|28.76|28.93|28.54|28.64|28.83|29.55|29.9|30.13|30.33|30.51|31.41|30.93|31.29|30.67|30.43|31.46|31.48|31.22|31.68|32.52|32.11|32.31|30.7|30.72|30.55|30.62|30.76|30.7|31.13|30.91|29.59|30.67|30.91|29.48|30.46|30.18||30.32|30.04|30.46|30.65|30.19|30.55|30.62|31.18|31.71|30.83|30.67|30.58|30.75|30.23|29.85|29|28.89|28.58|30.58|29.91|29.49|29.54|30.38|31.07||30.94|30.83|30.77|31.86|32.17|31.63|32.41|31.4|31.47|31.15|30.91|30.94|31.09|31.18|31.22||30.78|30.69|30.5|29.65|30.18|30.66|30.63|30.46|30.24|30.49|30.18|30.32|30.33|30.49|29.34|29.98|29.08|29.4|30.27|30.79||32.37|32.12|31.81|32.18|32.02|31.82|31.99|31.84|32.03|32.48|32.58|32.23|32.34|32.18|32|31.87|30.41|30.97|31.88|33.33|32.54|32.76|32.78|32.56|32.21|32.11|31.47|31.48|31.67|31.8|31.67|32.08|31.72|32.29|32.39|31.82|32.4|32.5|32.36|31.84|32.18|32|32.39|30.92|30.77|29.73|29.7|29.58|30.5|29.36|29.56|29|29.77|29.52
02562|17481|/equities/veeco-instruments|R2000VALUE||22.57|23.63|22.55|22.02|22.09|22.54|23.09|22.34|23.02|23.14|23.24|22.24|21.85|20.99|21.97|22.17|22.38|22.11|21.71|21.59|21.8|21.38|20.99|20.11|20.33|20.74|21.22|20.52|19.53|18.49|18.64|18.12|18|17.93|17.85|18.37|18.42|17.56|18.2||18.08|19.4|19.24|19.83|20.1|20.01|19.15|19.25|19.62||18.97|18.89|19.95|19.42|19.47|20.66|21.26|21.71|22.16|21.79|21.7|22.3|21.46|21.43||21.77|21.13|20.35|20.04|21.11|21.14|21.27|21.46|22.42|21.72|21.94|21.24|21.03|19.75|22.77|23.51|23.81|24.7|23.62|23.18|22.92|23.21|22.52|22.89|23.71|23.48|23.92|24.63|24.15|23.8||23.84|24.73|24.52|24.65|25.46|25.94|25.68|26.27|26.97|26.59|27.19|27.88|29.44|28.35|29.08|28.86|28.28|28.41|28.7|29.07|29.18|28.79|27.72|27.06|27.7|28.39|28.89|27.9|27.49|27.77|28.6|28.61|27.65|28.57|27.92|27.81|26.41|26.15||26.91|27.18|29.25|28.63|27.3|27.46|28.14|28.09|27.56|26.77|26.84|26.47|27.33|27.52|27.49|26.45|25.93|27.43|27.06|28.03|27.05|27.37|28.35|30.59||31.99|30.66|31.23|29.97|27.66|27.78|28.98|28.95|29.71|31.03|28.47|28.45|28.26|27.36|27.42||26.86|26.44|26.45|26.02|25.77|25.32|26.21|25.62|25.57|26.17|26.41|26.94|26.84|26.06|26.13|26.2|26.14|26.58|26.56|26.16||27.4|27.23|26.88|26.6|26.63|26.69|26.98|26.92|26.81|27.13|26.83|27.09|27.21|27.32|27.19|27.45|25|24.92|24.29|24.06|23.04|22.72|22.51|22.78|23.02|23.42|23.69|23.3|23.46|23.57|23.11|22.97|23.22|22.63|22.8|22.4|22.59|22.28|22.41|22.21|22|22.76|23.43|22.38|22.72|22.11|21.55|21.81|22.13|22.2|22.13|21.98|22.64|22.8
02563|39252|/equities/brookdale-senior-living|R2000VALUE||4.34|4.63|4.53|4.56|4.54|4.64|4.87|4.91|5.17|5.32|5.4|5.29|5.31|5.03|4.66|4.62|4.68|4.86|4.75|4.78|4.82|4.81|4.9|4.88|4.84|4.79|4.79|4.79|4.91|4.57|4.52|4.4|4.32|4.29|4.08|4.33|4.34|4.41|4.74||4.53|4.54|4.96|4.76|4.83|4.79|4.8|4.75|4.75||4.75|4.66|4.83|4.7|4.74|5.21|5.21|5.3|5.57|5.55|5.61|5.75|5.68|5.7||5.77|5.63|5.57|5.38|5.44|5.48|5.49|5.44|5.84|5.57|5.56|5.56|5.61|6.01|6.04|6.08|6.24|6.33|6.26|6.17|6.18|6.4|6.45|6.62|6.77|6.61|6.98|7.27|7.27|7.39||7.48|7.2|7.13|7.07|7.11|6.84|6.92|6.9|7.27|7.33|7.05|7.1|7.17|7.02|7|6.83|6.75|6.84|6.72|6.67|6.83|6.79|6.94|6.9|7.19|7.28|7.3|7|6.92|6.96|6.99|6.73|6.72|6.88|7|6.76|6.44|6.53||6.4|6.54|6.56|6.32|5.39|5.48|5.5|5.56|5.33|5.16|5.18|5.24|5.42|5.48|5.29|5.25|5.15|5.22|5.3|5.28|5.2|5.26|5.32|5.49||5.41|5.29|5.25|5.39|5.1|5.25|5.25|5.23|5.41|5.31|5.16|5.12|5.08|5.11|5.13||5.17|5.13|5.04|4.72|4.92|4.85|5.04|5.2|5.48|5.59|5.87|5.95|5.97|5.95|5.81|5.98|5.69|5.86|6.3|6.33||6.55|6.45|6.4|6.65|6.87|7|6.92|6.96|7.17|7.07|7.14|7.18|7.29|7.57|6.62|6.63|6.59|6.86|6.5|6.69|6.53|6.5|6.63|6.63|6.74|6.71|6.8|6.62|6.6|6.61|6.63|6.84|7.01|6.75|6.38|6.35|6.39|6.41|6.4|6.3|6.27|6|6.14|5.87|6.23|6.67|6.55|6.44|6.62|6.56|6.55|6.56|6.75|6.74
02564|24396|/equities/tompkins-financial-corp|R2000VALUE||74.1|75.18|74.65|75.03|76.43|78.31|78.69|78.94|79.9|78.89|78.29|76.28|76.23|75.42|75.13|75.35|74.74|75.32|75.15|76.86|77.15|77.24|77.11|76.05|74.64|74.19|75|74.58|74.27|72.48|73.1|70.79|70.83|72.04|72.31|72.45|72.41|72.83|73.39||72.95|72.1|70.94|71.02|71.46|72.37|70.4|70.92|70.89||69.75|68.9|70.47|70.28|69.99|70.74|72.08|73.92|75.02|74.68|73.91|75.43|74.53|76.21||75.95|74.8|73.81|73.56|72.54|71.05|70.74|72.53|74.12|72.66|72.35|73.39|72.85|73.64|74.47|73.94|74.21|76.02|74.15|74.47|73|75.63|74.54|75.19|76.92|76.51|78.16|79.08|78.69|76.98||76.94|76.92|76.29|76.06|75.05|75.8|76|76.95|77.71|79.03|78.27|78.12|80.25|79.58|80.23|78.73|78.19|80.33|79.65|79.3|80.58|80.86|80.4|80.89|79.77|79.01|78.96|77.13|78.37|78.78|79.52|78.92|76.17|79.1|79.37|76.99|77.92|79.8||80.06|79.76|80.38|81.25|78.03|78.27|77.76|78.19|80.73|79.22|80.07|79.7|80.23|80.91|79.56|79.58|79.96|81.77|82.7|82.94|81.11|81.03|82.91|84.35||85.94|84.72|83.93|84.18|85.1|86.3|85.98|84.55|85.05|84.1|83.58|83.31|83.49|83.33|83.59||82.43|81.62|81.63|79.26|80.26|81.86|81.61|79.39|79.16|79.44|79.14|80.51|79.41|81.04|78.79|80.83|77.45|78.16|78.46|80.11||84.03|85.02|83.55|82.89|83.9|83.74|84.03|84.83|83.89|84.48|83.78|83.97|84.98|84.73|82.94|84.33|81.98|83.54|82.11|81.86|80.53|83.31|83.74|81.96|81.56|82.92|81.44|81.43|81.91|82.24|81.26|81.73|81.23|82.67|83|81.73|82.32|81|81.92|80.91|81.07|79.5|80.63|78.44|77.92|75.81|74.38|75.13|77.85|75.08|76.49|75.57|77.02|75.61
02565|942638|/equities/enova-international-inc|R2000VALUE||36.06|37.78|36.92|36.35|36.33|37.25|38.01|37.56|38.58|37.95|38.15|37.74|37.4|35.34|35.31|34.24|34.62|34.29|33.4|33.64|34.51|33.85|33.81|32.8|33.75|33.63|33.85|33.54|32.61|31.15|30.45|29.04|29.18|29.41|29.3|29.67|29.88|29.5|29.67||29.5|28.82|29.01|29.47|29.6|29.63|28.25|27.69|27.56||27.42|26.63|28.27|28.09|27.94|29.68|30.97|31.89|32.84|32.02|31.35|31.67|31.18|31.58||31.58|30.73|29.95|29.68|30.6|29.38|30.04|30.66|32.18|30.43|30.91|30.09|30.89|31.36|32.64|33.65|34.69|37.91|38.76|38.08|37.4|37.42|35.72|36.54|37.94|37.65|38.63|39.27|39.44|37.74||37.55|38.29|37.89|37.36|37.21|36.93|37.45|37.9|38.05|38.92|37.97|37.88|39.24|38.43|38.71|38.52|38.22|38.84|37.55|37.8|36.78|36.86|35.1|35.74|33.5|32.6|34.91|33.22|35.64|38.88|39.5|40.56|39.1|40.77|41.16|40.24|39.98|42.23||41.06|41.6|44.27|45.01|44.16|44.83|46.59|44.47|45.9|45|41.22|38.77|39|39.94|40.28|39.3|39|40.94|40.77|40.68|39.75|40.14|40.85|43.46||44.14|43.8|42.91|42.78|42.65|41.35|41.2|40.73|42.05|41.43|40.96|40.55|40.85|41.21|40.81||40.4|40.02|39.47|37.93|38.5|39.73|39.84|38.58|38|39.72|39.15|39.03|39.1|38.23|38.02|38.45|36.9|38.12|39.15|38.91||40.12|40.03|39.64|39.56|40.05|40.97|40.92|42.23|42.89|41.32|40.09|40.17|39.5|40.5|36.89|35.75|34.98|34.76|32.44|32.38|31.05|32.8|35.21|34.85|35.12|36.08|35.73|36.06|36.05|36.03|35.63|36.18|35.68|36.06|36|35.58|35.4|35.35|35.9|34.55|34.66|35.11|35.25|33.45|33.17|32.54|31.93|31.33|32.05|32.38|32.41|31.8|32.49|32
02566|20893|/equities/proassurance-corp|R2000VALUE||22.08|22.33|22.02|22.27|22.72|23.12|22.97|23.06|23.04|23.51|23.49|23.13|23.13|23.36|21.96|22.01|21.53|21.48|21.36|21.45|22.13|22.25|22.4|22.48|22.47|22.33|22.59|22.45|22.44|22.11|22.83|22.71|23.68|23.57|23.69|23.74|23.58|23.82|24.15||23.89|23.63|23.12|23.09|23.24|23.26|22.15|21.76|21.97||21.83|21.61|21.88|21.7|21.51|21.84|22.27|22.54|22.48|22.21|22.23|22.4|22.17|22.21||22.5|22.57|21.98|21.36|21.35|21.09|21.24|21.84|20.97|20.41|20.82|21.62|21.73|21.37|24.36|24.49|24.33|25.07|24.37|24.43|24.57|25.27|24.8|24.95|25.23|25.38|25.91|26.06|25.95|26.07||25.76|25.77|25.16|24.79|25.74|26.26|26.4|26.7|26.98|27.39|26.88|26.69|27.14|26.62|26.79|25.7|25.34|25.85|25.58|25.06|24.92|25.42|25.07|25.26|25.11|25.21|25.02|24.48|24.73|24.77|25.17|24.58|24.23|24.1|24.28|24.32|24.18|24.77||24.51|23.69|23.61|23.73|23.29|23.78|23.63|23.99|24.58|23.94|23.76|23.83|24.14|23.93|23.96|23.5|23.25|23.64|24.03|24.41|23.74|23.67|23.87|24.72||25.51|25.25|25.02|25.28|25.41|25.41|25.22|25|25.37|25.08|25.3|25.07|25|25.12|24.91||24.36|23.87|23.55|23.32|24.37|24.76|24.83|24.71|24.16|23.98|23.67|23.89|23.36|23.54|22.85|23.41|22.95|23|23.1|23.81||24.24|24.97|24.2|23.64|24.19|24.07|24.39|24.81|24.98|25.05|25.11|25.26|25.81|25.5|24.99|25.5|24.51|23.93|22.91|22.85|22.32|22.55|23.31|23.17|23.14|22.79|22.2|22.2|22.63|22.7|22.8|22.62|22.22|22.75|23.52|23.59|23.44|23.28|23.63|23.78|24.12|23.73|23.91|23.45|23.16|23.17|22.76|22.9|23.63|23.56|23.55|24.13|24.51|24.06
02567|15705|/equities/city-holding-comp|R2000VALUE||86.43|87.79|86.72|86.78|88.12|89.87|89.88|89.97|90.24|90.01|89.06|87.89|86.88|86.8|86.04|86.52|85.96|86.93|85.78|86.69|86.79|85.94|85.18|84.36|84.93|82.28|81.67|82.12|82.21|80.15|80.05|78.4|79.87|81.28|81.64|80.89|81.15|81.55|81.89||81.33|79.88|79.52|79.99|80.03|80.18|78.8|80.09|80.05||78.68|78.18|79.15|78.78|78.84|78.88|79.43|81.16|82.24|82.15|81.56|82.64|81.93|82.09||83.07|82.12|80.59|80.9|80.5|79.88|78.38|79.5|80.03|77.99|78.46|78.85|79.29|79.37|81.13|80.2|80.23|82.17|78.77|78.67|77.38|78.3|77.42|77.28|78.44|78.79|79.93|79.16|78.4|76.05||76.31|75.78|74.37|74.62|73.88|74.91|76.22|77.24|77.16|78.75|78.7|78.5|79.84|79.22|79.79|78.58|77.31|78.76|78.32|78.52|79.63|80.45|79.69|80.15|79.68|79.03|78.66|77.91|77.29|79.63|80.64|79.76|77.4|79.67|78.98|76.82|78.14|78.73||79.66|78.84|80.08|80.1|79.59|79.5|79.54|79.5|81.42|80.04|79.74|79.61|79.18|79.94|80.21|79.91|79.34|81.15|82.62|81.83|79.77|80.63|81.7|83.46||85.01|84.01|84.36|84.89|85.97|85.99|85.79|83.62|83.68|82.42|81.79|81.22|81.49|81.25|81.48||81.18|80.61|80.39|79.6|81.11|81.66|79.3|79.7|79.58|80.51|79.8|80.22|79.96|80.69|79.24|80.38|78.19|78.46|78.48|79.16||82.73|83.14|82.85|80.8|80.55|80.67|81.47|81.89|82.18|82.89|82.92|82.68|82.94|82.03|80.2|81.52|80.2|81.86|79.58|79.13|77.94|81.07|80.81|81.8|80.43|78.19|77.36|77.36|76.52|77.77|76.98|78.01|78.09|79.07|79.48|77.95|78.4|78.6|78.76|77.91|78.57|77.51|78.16|75.86|75.3|73.63|72.52|72.66|75.56|72.29|72.88|73.01|74.43|74.08
02568|15404|/equities/amerisafe|R2000VALUE||49.28|50.01|49.14|49.41|50.58|51.12|50.91|50.74|50.24|50.13|49.51|48.38|48.18|47.65|46.78|46.96|46.27|46.04|45.33|46.23|45.56|47.78|48.3|48.47|47.88|47.12|47.32|47.53|47.21|47.02|47.29|46.98|48.79|49.48|49.86|49.78|50.39|51.63|52.96||52.72|52.01|50.33|50.85|51.07|51.25|49.74|49.44|49.24||48.51|48.4|49.85|49.86|50.18|50.47|50.42|50.12|51.14|51.3|50.6|51.35|50.54|50.4||49.95|49.95|49.26|48.51|48.06|48.07|47.82|48.65|48.83|47.64|47.87|47.85|47.82|47.18|48.39|48.24|47.47|48|46.62|47.07|46.35|48.57|45.43|45.41|46.44|46.5|47.65|47.14|46.94|46.61||46.53|46.86|46.74|46.83|47.4|48.28|49|48.85|49.48|51.24|49.67|50.44|49.93|49.79|49.98|49.39|49.09|49.28|48.86|48.57|48.14|47.88|47.72|47.96|47.01|46.9|47.03|46.72|46.83|46.86|48.06|47.04|45.86|47.1|46.5|45.12|46.26|53.33||52.94|52.42|53.23|53.36|53.13|52.78|53.01|53.9|54.22|52.6|51.74|51.72|52.17|52.59|52.52|52.24|51.53|52.47|53.86|54.46|53.12|52.85|53.46|54.56||55.36|55.45|54.94|55.37|56.14|55.2|54.12|53.68|53.84|53.39|53.83|53.72|53.82|53.12|52.16||51.62|51.25|51.17|51.22|52.88|53.26|52.96|51.98|52.08|52.23|52.23|53.35|53.03|53.86|52.02|53.43|52.82|53.09|53.55|54.46||55.91|56.47|55.99|54.26|54.9|54.6|55.81|56.5|56.66|56.76|57.9|57.48|63.72|62.92|60.94|61.77|60.9|61.66|59.29|59.75|56.91|58.47|58.82|58.45|57.92|58.12|57.51|57.26|57.51|57.35|57.11|57.27|57.32|58.09|57.61|57.11|57.26|56.55|56.65|56.16|56.62|56.06|56.84|56.18|55.12|54.63|54.16|54.05|54.5|53.98|54.83|55.5|56.05|56.3
02569|15519|/equities/bancfirst-corp|R2000VALUE||110|110.26|110.63|111.8|113.94|115.99|116.13|116.83|117|117.03|116|113.22|111.95|113.44|110.83|109|107.55|110.62|110.06|109.3|107.39|106.15|105.93|106.79|102.32|99.99|90.89|91.04|91.93|89.91|90.56|88.25|91.32|93.59|94.07|99.85|98.63|98.52|98.6||98.47|95.71|95.74|96.45|98.23|94.98|94.34|95.03|95.79||94.86|91.56|92.52|91.31|90.12|90.56|92.83|94.45|95.94|96.07|93.37|92.77|90.22|90.73||90.05|88.37|85.8|85.04|83.19|81.74|80.9|81.56|83.08|81.26|82.03|83|83.77|84.07|83.9|83.69|84.67|85.36|83.24|82.87|81.75|83.34|84.25|84.63|85.1|84.41|85.18|85.76|84.89|83.18||83.16|83.26|82.34|81.99|81.87|82.01|83.12|83.05|83.54|83.42|83.21|83.1|84.69|83.22|83.7|81.87|81.04|82.91|81.78|82.38|81.92|82.14|80.81|81.05|78.33|77.58|77.52|76.5|76.42|77.37|78.2|78.07|76.14|78.13|77.35|75.97|76.95|77.2||77.97|77.95|78.75|78.33|77.12|76.59|76.6|77.78|78.75|76.71|76.05|75.5|75.24|75.09|74.95|75.13|74.55|76|75.71|76.03|74.9|75.29|76.34|77.95||77.53|75.9|73.93|74.32|73.96|74.26|73.62|71.89|72.33|71.85|70.56|70.36|70.98|70.38|69.85||69.1|68.64|68.16|66.97|66.99|67.6|67.76|66.97|66.6|67.21|66.94|66.87|66.66|67.63|65.64|65.99|64.24|63.63|64.28|64.95||67.84|67.92|66.76|66.32|66.79|66.99|67.19|67.53|67.63|67.98|68.05|67.75|67.99|68.1|66.69|67.18|66.1|67.36|65.01|64.67|63.35|64.15|64.67|64.19|64.49|64.44|63.11|63.11|63.69|63.58|62.42|63.06|62.76|63.04|62.93|61.81|62|61.82|61.65|60.12|61.06|60.2|61.68|59.69|58.83|56.53|55.62|56.08|56.64|55.24|55.1|54.37|55.08|53.97
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||111.23|115.08|113.78|113|113.09|114.28|116.46|116.23|116.47|114.68|115.82|113.38|112.06|111.43|109.98|109.07|108.52|108.54|105.48|107.34|110.29|108.96|107.75|103.46|103.4|100.61|101.5|102.09|100.88|97.75|96.51|93.37|95.6|96.78|97.15|98.13|98.11|97.2|97.72||98.86|97.65|96.48|96.89|98|98.29|96.95|96.32|96.14||93.63|90.71|93.88|91.62|91.97|95.22|99.04|101.92|104.26|103.76|102.62|105.26|105.02|105.01||103.75|103.65|102.76|102.4|101.12|99.08|101.16|101.7|105.5|101.93|100.63|100.27|102.08|102.47|104.7|106.54|106.1|106.36|104|102.6|102.43|105.38|101.98|102.52|105.37|105.64|109.32|112.18|111.69|109.34||109.61|109.08|108.67|110.09|108.89|107.13|106.08|107.7|110.25|110.33|108.48|111.05|112.82|112.76|117.09|116.29|115.19|119.66|120|119.27|122.98|127.59|128.5|128.73|123.22|120.24|120.38|115.84|115.29|118.18|122.34|122.46|116.92|123.7|124.1|118.74|121.68|123.17||124.83|123.98|126.45|123.88|122.51|123.8|122.95|123.05|126.01|123.52|123.77|123.24|122.52|122.56|121.8|119.37|118.29|122.05|123.5|124.82|123.17|123.43|124.87|126.76||128.95|129.84|126.83|127.67|126.88|127.67|127.64|125.31|127.58|124.55|123.93|123.48|124.91|123.75|123.95||120.67|119.88|119.76|116.5|117.01|118.35|118.35|117.8|119.54|121.49|121.79|124.8|124.97|123.39|121.25|124.66|120.05|121.72|122.78|123.82||129.71|130.19|127.89|126.52|127.21|127.27|130.54|131.25|131.79|133.46|131.5|128.89|136.81|133.91|131.27|134.23|129.18|128.2|126.09|123.67|121.12|122.74|123.44|121.93|121.07|119.57|117.76|118.27|118.1|117.52|115.54|116.52|117.39|116.13|115.49|113.96|113.67|113.3|112.95|108.52|110.02|111.17|111.03|105.92|104.17|101.91|100.64|100.35|100.28|98.56|98.56|97.31|99.43|98.62
02571|15409|/equities/american-woodmark|R2000VALUE||47.82|51.07|49.3|49|50.16|51.13|52.23|53.79|53.92|53.13|52.61|51.86|49.2|48.19|50.73|49.54|49.78|49.7|49.52|50.99|50.22|49.91|48.23|48.06|47.92|48|47.88|47.18|47.11|45.55|45.34|45.33|45.78|45.27|44.91|45.34|45.71|45.57|46.47||47.21|45.01|44.08|45.17|46.75|45.92|42.95|41.25|41.7||41.73|42.62|47.53|47.22|47.7|50.54|54.72|53.16|54.33|54.27|53.73|52.4|52.02|52.08||53.03|51.85|51.46|48.84|49.47|50.33|50.05|50.35|51.51|48.67|48.21|48.68|46.51|47.75|48.79|48.62|48.76|50.8|48.86|48.03|46.85|48.81|47.47|46.99|47.04|46.05|46.83|47.51|47.29|46.1||46.27|47.34|46.36|46.71|46.73|47.25|47.56|49.07|50.73|48.8|48.95|50.02|53.26|51.35|50.07|50.66|53.91|56.19|56.92|60.12|59.76|58.79|58.04|56.25|58.33|59.24|59.28|57.13|58.42|58.82|57.89|56.35|54.71|53.58|52.74|48.73|48.13|49.69||53.85|54.41|55.45|55.3|53.29|53.2|53.41|55.66|55.79|54.75|55.16|56.98|58.3|59.31|59.93|59.73|58.42|59.66|61.57|63.23|59.63|59.85|60.45|62.71||64.77|65.12|64.93|64.88|63.59|62.59|65.64|66.05|66.3|64.22|65.2|64.26|64.58|64.7|64.76||62.59|61.91|62.1|56.99|60.9|62.7|64.27|64.01|64.18|65.08|66.06|67.31|67.8|68|65.68|65.28|62.41|61.64|62.78|64.67||68.32|67.79|71.63|71.39|70.64|71.14|75.17|73.86|74.5|73.2|73.36|74.3|73.86|75.2|73.09|72.67|70.83|70.41|68.74|69.09|68.36|69.13|69.69|68.88|69.45|68.78|68.08|68.33|67.77|68.24|67.67|67.82|67.68|67.59|67.88|67|66.97|67.21|67|65.37|67.09|66.28|68.2|66.25|67.13|66.83|64.91|65.87|66.39|65.46|65.05|64.95|66.43|65.75
02572|17107|/equities/safety-insurance|R2000VALUE||93.58|92.98|91.57|92.5|93.79|95.57|94.65|94.5|94.97|95.85|94.67|93.2|92.92|91.58|89.32|88.96|85.41|84.4|85.58|86.31|86.55|87.11|89.47|90.38|89.77|90|92.06|92.91|92.97|92.24|93.92|93.39|96.57|97.07|97.61|96.72|96.72|98.54|98.63||99.49|97.1|95.38|95.76|94.86|94.53|91.57|90.97|90.63||89.28|88.21|90.62|90.51|90.71|90.88|91.98|92.47|93.25|93.16|92.33|92.8|91.99|92.86||94.34|93.18|90.7|89.95|88.52|86.78|86.05|87.08|86.74|84.36|83.45|84.37|84.89|84.4|87.06|86.98|87.17|87.17|85.57|86.15|86.04|87.64|86.57|87.03|89.04|89.9|91|91.42|90.32|90.4||90.23|91.1|90.68|91|91.23|91.34|91.31|91.56|91.38|93.06|90.85|90.5|90.29|91.21|91.45|89.63|89.21|89.09|87.61|86.06|87.19|87.06|86.78|86.69|85.17|85.86|85.41|84.88|86.64|85.69|83.76|82.85|81.83|83.44|85.18|83.46|84.98|85.46||85.16|84.73|85.25|84.17|85.2|85.97|85.53|86.22|88.04|85.92|85.95|86.02|84.68|83.44|82.33|81.18|80.8|81.13|82.77|82.59|80.69|81.26|81.88|83.51||84.32|83.36|82.83|84.48|85.89|86.73|85.75|85.62|85.83|84.68|85.03|84.9|84.01|83.85|83.34||82.09|80.95|80.31|79.49|80.64|81.76|79.98|80.01|79.22|79.05|78.75|78.97|79.2|79.31|79.05|77.91|77.7|77.27|77.9|79.24||79.56|80.38|78.73|77.72|78.3|79.47|80.66|81.1|82|82.47|82.02|80.97|80.51|80.95|78.98|81.06|79.4|78.67|78.41|79.26|78.52|81.43|81.25|81.13|79.84|78.68|78.92|78.75|79.79|80.3|80.91|80.93|81.05|81.72|81.11|80.65|79.91|79.18|80.09|79.25|79.62|78.87|79.99|78.71|78.43|78.68|77.92|77.75|80.49|76.94|77.44|78.08|79.07|79.12
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||27.89|28.43|28.19|28.31|28.56|28.96|29.27|29.14|29.28|28.91|29.1|28.75|28.1|28.1|28.29|29.34|28.82|28.88|30.02|30.34|29.71|30.29|29.7|29.06|28.98|29.21|28.47|29.77|29.9|29.82|30.24|29.69|29.94|29.73|30.16|30.4|30.08|31.27|30.49||30.41|29.53|29.22|28.05|27.53|27.45|26|24.44|23.84||22.82|22.99|23.71|23.8|23.68|24.32|24.66|24.98|25.3|25.02|24.92|25.27|25.42|25.54||25.36|25.27|24.67|23.73|23.74|23.54|24.27|24.59|25.33|25.04|24.81|24.6|24.54|24.41|24.56|24.11|24.07|24.75|25.47|25.53|26.05|26.87|26.13|25.88|26.11|26.84|27.13|27.81|27.58|26.76||26.58|26.87|26.35|26.21|26.21|26.38|25.78|25.55|26.27|26.5|25.91|26|26.11|26.45|26.52|25.73|25.4|25.42|25.76|26.25|26.29|26.06|25.51|24.92|24.51|25.09|25.9|26.02|26.79|26.59|26.53|26.49|26.25|25.88|26.25|25.38|25.46|28.16||28.81|28.9|28.73|28.07|27.71|27.81|27.29|27.61|28.03|27.49|27.49|27.71|27.88|27.94|27.83|27.61|27.4|27.48|27.82|28.16|28.08|28.01|28.67|28.43||28.99|28.87|28.06|28.42|28.47|29.07|28.59|28.63|28.22|27.66|27.6|27.42|27.73|27.87|27.46||27.41|26.88|26.59|26.91|26.92|26.46|26.94|26.33|26.15|26.09|26.2|26.26|26.34|26.11|24.5|24.58|24.14|24.76|25.89|26.49||27.3|27.28|27.47|26.9|27.42|27.75|28.5|29.06|28.98|29.27|29.32|29.05|29.16|29.72|28.85|29.81|33.8|33.95|33.49|33.44|33.13|33.49|33.99|33.86|33.83|33.95|33.35|33.19|33.52|33.77|33.37|33.48|33.36|33.39|33.59|33.5|33.27|32.65|32.49|32.22|32.53|31.88|32.22|31.07|30.78|30.2|30.13|30.42|31.01|30.72|30.79|30.44|30.8|30.31
02574|15604|/equities/brookline-bancorp|R2000VALUE||13.14|13.38|13.28|13.56|13.78|14.05|14.13|14.17|14.28|14.17|14.12|13.88|13.86|13.78|13.76|13.7|13.67|13.89|13.8|13.99|13.83|14.19|13.93|13.75|13.76|13.62|13.64|13.59|13.5|13.18|13.19|12.81|13.1|13.21|13.2|13.32|13.32|13.41|13.54||13.51|13.31|13.29|13.37|13.44|13.32|13.23|13.48|13.37||13.15|13.13|13.49|13.35|13.2|13.39|13.6|13.94|14.21|14.27|14.27|14.39|14.3|14.17||14.53|14.25|14.12|14.15|14.96|14.73|14.41|14.69|14.78|14.37|14.38|14.36|14.41|14.42|14.57|14.63|14.63|15.01|14.64|14.55|14.46|14.62|14.47|14.56|14.79|14.76|14.94|15.1|15.14|14.76||14.77|15.08|14.88|14.93|15.02|15.25|15.31|15.47|15.82|15.91|15.82|16.05|16.39|16.06|16.26|15.96|15.88|16.45|16.34|16.12|16.47|16.8|16.4|16.34|16.47|16.46|16.5|16.4|16.57|16.93|17.11|16.99|16.47|17.14|17.03|16.71|17.04|17.28||17.35|17.2|17.47|17.41|17.05|17.11|17.09|17.25|17.59|17.29|17.26|17.14|17.02|17.08|17.1|17.08|16.92|16.76|17.05|16.95|16.63|16.65|17.01|17.48||17.65|17.46|17.23|17.33|17.35|17.48|17.24|16.74|16.75|16.52|16.19|16.25|16.26|16.23|16.13||15.89|15.85|15.6|15.26|15.72|15.61|15.07|15.36|15.3|15.54|15.51|15.69|15.71|15.83|15.53|15.8|15.41|15.43|15.61|15.9||16.56|16.77|16.6|16.39|16.48|16.49|16.61|16.47|16.55|16.76|16.75|16.73|16.76|16.74|16.37|16.65|16.32|16.51|16.05|16.1|15.72|16.01|16.14|16.02|15.77|15.78|15.44|15.44|15.45|15.51|15.41|15.58|15.6|15.7|15.76|15.45|15.36|15.3|15.41|15.26|15.46|15.27|15.42|14.79|14.64|14.26|14.05|14.13|14.85|14.33|14.4|14.28|14.56|14.31
02575|24344|/equities/universal-corp|R2000VALUE||51.8|52.64|51.76|52.17|52.69|52.78|52.9|53.01|53.33|53.15|53.16|52.52|51.53|51.34|51.79|52.06|51.72|54.19|55.09|56.21|55.91|56.05|56.01|56.19|55.58|55.33|55.06|54.74|54.95|54.13|54.03|53.62|53.5|54.57|53.94|53.06|59.21|59.47|60.35||60.81|60.5|60.61|60.88|61|59.47|58.36|57.96|58.4||57.27|55.84|56.72|56.81|56.84|59.65|60.29|61.48|63.27|62.79|62.76|63.69|63.73|63.68||63.47|62.76|63.01|61.77|60.22|59.59|60.06|62.67|62.14|61.4|60.16|59.06|58.81|57.76|58.08|57.53|57.8|58.36|57.65|56.93|57.85|58.76|58.08|57.73|58.7|59.7|60.59|60.38|59.42|58.84||58.98|58.52|58.41|57.76|57.72|60.24|59.21|58.15|58.76|58.98|58.07|56.59|56.93|57.11|57.57|56.25|55.94|56.01|55.7|55.38|55.37|54.98|55.15|54.63|54.8|55.83|56.29|55.55|56.55|57.32|56.76|56.05|54.27|54.11|54.18|52.54|53.58|53.77||55.02|54.53|54.36|53.38|53.29|52.6|50.75|50.15|51.1|50.92|50.98|51.55|54.67|54.03|54.43|54.77|54.57|54.81|55.44|56.2|55.97|55.83|56.3|56.51||57.17|56.84|55.32|55.63|56.01|56.26|56.95|56.61|56.74|56.14|54.92|54.61|54.5|54.39|54.12||53.84|53.78|53.14|53.05|52.33|52.31|53.09|51.29|50.93|50.48|49.43|49.51|49.42|49.99|48.54|47.92|46.95|46.57|46.97|47.63||48.7|48.82|48.78|48.09|48.98|49.53|48.77|49.74|49.19|49.36|49.67|49.39|49.42|50.46|49.23|48.84|48.03|47.91|47|47.58|47.37|48.42|48.93|48.7|48.51|48.87|48.47|48.53|49.22|49.35|49.4|49.22|48.93|49.26|49.3|50.61|50.52|50.18|49.01|48.33|49.14|48.35|48.59|47.59|47.8|47.36|47.28|47.49|47.92|48.3|48.94|48.36|48.78|49.04
02576|994247|/equities/conduent-inc|R2000VALUE||4.27|4.36|4.26|4.27|4.31|4.36|4.43|4.42|4.65|4.66|4.63|4.46|4.55|4.44|4.59|4.34|4.25|4.18|4.6|4.66|4.66|4.67|4.58|4.48|4.49|4.54|4.49|4.58|4.56|4.13|4.13|4.03|4.07|4.07|4.08|4.29|4.21|4.14|4.23||4.29|4.32|4.33|4.34|4.46|4.46|4.41|4.46|4.46||4.3|4.24|4.48|4.37|4.46|4.96|5.25|5.39|5.52|5.57|5.39|5.38|5.29|5.3||5.05|4.92|4.81|4.66|4.85|4.83|4.85|4.87|5.02|4.74|4.66|4.57|4.48|4.7|4.65|4.57|4.64|4.65|5.42|5.5|5.63|5.68|5.68|5.56|5.57|5.37|5.54|5.65|5.62|5.55||5.6|5.7|5.61|5.63|5.77|5.38|4.86|4.97|5.14|5.19|5.16|5.09|5.13|4.94|4.86|4.9|4.85|4.88|4.76|4.72|4.65|4.69|4.42|4.33|4.32|4.38|4.39|4.29|4.16|4.24|4.45|4.65|4.49|4.87|5.11|5.03|5.1|4.71||4.78|4.68|4.73|4.68|4.4|4.55|4.59|4.8|4.67|4.54|4.63|4.58|4.73|4.79|4.73|4.62|4.63|4.78|4.85|5.08|5.02|5.12|5.05|5.22||5.59|5.84|5.86|6.04|5.91|5.94|6.16|6.2|5.97|5.6|5.34|5.34|5.37|5.34|5.38||5.36|5.27|5.22|5|5.11|5.05|5.12|5.15|5.15|5.31|5.33|5.41|5.47|5.31|5.22|5.22|5.04|5.04|5.24|5.14||5.45|5.52|5.62|5.4|5.51|5.62|5.7|5.74|5.85|5.92|5.91|6.06|6.1|6.21|7.03|7.11|6.96|7.08|6.75|6.75|6.65|6.83|7.06|6.87|6.77|6.79|6.75|6.7|6.74|6.81|6.74|6.63|6.66|6.79|6.87|6.87|6.93|6.76|6.83|6.59|6.54|6.61|6.75|6.51|6.61|6.47|6.33|6.38|6.47|6.63|6.74|6.58|6.9|6.715
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||31.61|31.63|31.55|31.47|31.69|31.8|31.85|31.79|31.69|31.57|31.55|31.45|31.47|31.55|31.53|31.56|31.63|31.56|31.6|31.55|31.5|31.49|31.6|31.58|31.55|31.59|31.63|31.66|31.76|31.74|31.89|31.73|31.62|31.63|31.7|31.76|31.76|31.76|31.4||31.25|31.28|31.41|31.36|31.3|31.34|31.23|31.01|31.03||30.93|30.85|30.9|30.96|31.15|31.3|31.3|31.17|31.21|31.04|31|31.12|30.96|31.12||31.08|31.01|30.96|30.88|30.95|31|31.03|31.1|30.68|30.67|30.77|30.8|30.9|30.98|31.04|31.46|31.35|31.47|31.38|31.54|31.37|31.3|31.13|31.07|31.2|30.98|31.12|31.26|31.22|31.24||31.26|31.32|31.3|31.43|31.5|31.62|31.46|31.46|31.48|31.54|31.42|31.41|31.41|31.36|31.42|31.4|31.41|31.33|31.35|31.21|31.38|31.44|31.34|31.38|31.37|31.38|31.43|31.36|31.5|31.7|31.65|31.72|31.64|31.58|31.45|31.32|31.64|31.76||31.69|31.84|31.8|31.8|31.66|31.72|31.86|31.94|31.87|31.88|31.91|31.9|31.95|31.99|31.9|31.96|31.95|31.95|31.92|32.09|31.91|31.9|31.89|31.9||31.9|31.87|31.95|31.99|31.92|31.92|31.9|31.9|31.75|31.7|31.66|31.9|31.85|31.89|31.92||31.78|31.78|31.76|31.75|31.85|31.82|31.93|31.71|31.7|31.77|31.74|31.71|31.71|31.64|27.02|27.39|26.64|23.34|24.46|22.49||22.53|23.07|23.66|23.44|22.97|23.63|23.16|22.7|22.28|22.2|21.81|21.83|21.86|21.77|20.83|22.35|23|23.05|22.61|22.71|22.52|22.85|23.14|22.68|22.74|22.72|22.32|22.45|22.41|22.36|21.9|22.01|22.2|22.14|22.44|22.32|22.36|22.28|22.4|21.92|22.5|22.34|22.57|22.19|22.39|22.03|21.71|21.93|22.53|23.45|23.67|23.78|24.01|24.02
02578|17257|/equities/s-t-bancorp|R2000VALUE||30.58|31.07|30.79|30.96|31.32|32.08|32.32|32.34|32.38|32.22|32|31.49|30.99|30.76|30.39|30.42|30.16|30.36|30.42|31.02|30.94|30.55|30.49|30.33|29.88|29.43|29.42|28.93|28.85|27.94|27.83|27|27.51|27.95|27.84|27.88|27.72|27.96|28.11||28.02|27.43|27.61|27.9|27.96|27.86|27.57|27.92|28.12||27.4|27.26|27.73|27.53|27.26|27.44|27.97|28.46|28.97|28.92|28.93|29.2|28.95|29.41||29.31|28.92|28.59|28.53|28.42|27.92|27.47|27.8|28.04|27.3|27.54|27.6|27.59|27.73|28.23|28.35|28.62|29.21|28.61|28.61|28.26|29|28.49|28.74|29.18|28.84|29.44|29.43|28.93|28.07||27.96|28.18|27.72|27.99|28.25|28.17|28.59|29.08|29.27|29.72|29.58|29.88|30.71|30.25|30.54|30.03|30.05|31.07|30.69|30.82|31.16|31.51|31.15|31.38|30.84|30.34|30.15|29.76|29.79|30.48|31.16|30.84|29.96|31.09|31.18|30.19|30.81|31.04||31.32|30.98|31.46|31.47|30.94|31.29|31.07|31.1|32.07|31.25|31.27|31.01|30.9|31.15|30.81|30.53|30.71|32.28|32.88|32.74|32.06|32.08|32.64|33.36||33.82|33.59|33.28|33.55|33.86|33.85|33.84|32.73|32.82|32.14|31.52|31.45|31.64|31.65|31.59||31.26|31.05|30.81|29.87|31.42|30.61|30.18|30.43|30.16|30.73|30.52|30.99|31.1|31.28|30.07|30.73|29.73|29.91|30.1|30.49||32.28|32.59|32.16|31.72|32.15|31.82|32.11|32.13|32.29|32.55|32.34|32.21|32.23|32.1|31.05|31.69|31.28|31.83|30.56|30.56|30.3|31.53|31.56|31.5|30.98|30.91|30.55|30.34|30.28|30.49|30.09|30.47|30.32|30.77|30.68|30.3|29.94|29.94|30|29.47|29.78|29.28|29.58|28.41|28.11|27.56|27.12|27.42|28.26|27.57|27.83|27.71|28.24|27.83
02579|15961|/equities/meridian-intersta|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.15|24.65|24.32|25.16|25.23|24.78|24.58|24.85|24.05|24.02|23.2|23.12|22.24|22.54|22.83|23.22|22.79|23.1|22.4|22.22|21.99|21.89|21.8|22.2|22.36|22.21|21.99|21.42|21.2|21.67|21.61|20.76|21.16|20.64|20.85|20.23|20.14|19.42|19.07|19.01|19.6|19.23|19.13|18.95|19.47|19.33
02580|20633|/equities/exterran-holdings-inc|R2000VALUE||7.79|7.92|7.92|7.8|7.62|7.62|7.79|7.61|7.63|7.71|7.96|7.88|7.59|7.59|7.5|7.69|7.61|8.09|8.42|8.25|8.44|8.5|8.5|8.18|8.24|7.84|7.86|8.19|8.18|8.03|7.88|7.79|7.98|7.9|8.04|8.16|8.1|7.68|7.89||8.39|8.27|8.44|8.52|8.34|8|7.93|8.21|8.34||8.03|8.33|8.88|8.89|9.04|9.64|9.94|10.12|10.25|10.09|10.2|10.25|10.29|10.03||9.97|9.78|9.61|9.46|9.31|9.23|9.13|9.22|9.21|9.1|9.01|8.82|8.66|8.57|8.24|8.92|8.93|9.08|8.78|8.67|8.71|9.02|8.82|8.75|8.93|9.36|9.51|9.77|9.76|9.76||9.64|9.6|9.4|9.11|9.36|9.34|9.2|9.16|9.61|9.5|9.23|9.26|9.33|9.13|9.47|9.09|8.98|8.88|8.89|8.56|8.91|8.52|8.39|8.78|9.22|9.43|9.05|9.27|9.16|8.84|8.92|8.7|8.36|8.35|8.31|8.13|8.43|8.25||8.47|8.66|8.57|8.29|8.33|8.5|8.06|8.1|8.09|8.18|8.39|8.31|8.59|8.58|8.44|8.4|8.41|8.52|8.6|8.15|7.99|8.25|8.44|8.55||8.6|8.44|8.44|8.52|8.16|8.18|8.16|7.94|7.92|7.78|7.48|7.34|7.47|7.54|7.54||7.53|7.55|7.44|7.22|7.4|7.39|7.47|7.13|7.33|7.43|7.57|7.61|7.72|7.55|7.52|7.43|7.24|7.39|7.71|7.73||8.04|8.08|7.83|7.59|7.93|7.97|8.16|8.2|8.22|8.35|8.37|8.66|8.66|8.72|8.45|8.41|8.41|8.39|8.19|8.4|8.3|8.56|8.63|8.62|8.69|8.79|8.55|8.53|8.64|8.72|8.72|8.65|8.63|8.59|8.44|8.28|8.66|8.59|8.49|8.25|8.28|8.23|8.22|7.83|7.98|7.68|7.62|7.6|7.9|7.71|7.94|7.6|7.7|7.36
02581|13066|/equities/tupperware-brands|R2000VALUE||11.13|12.05|11.6|11.75|11.67|12.07|12.35|11.75|12.48|12.25|12.08|11.41|11.37|10.79|11.48|11.33|10.92|9.53|7.2|7.53|7.46|7|7.01|6.58|6.96|7.12|7.19|7.18|7.1|6.82|6.67|6.22|6.62|6.68|6.38|7.15|7.3|7.13|7.8||6.7|6.34|6.59|6.62|7.16|7.06|7.33|7.01|6.92||6.63|6.39|6.69|5.81|5.61|6.2|6.04|6.13|6.45|6.31|6.24|6.46|6.46|6.63||6.88|6.86|6.08|5.67|6|6.05|6.16|6.33|7.1|6.86|7.24|6.8|7.1|7.62|8.46|9.93|10.6|12.15|17.91|17.57|17.58|17.83|17.6|17.52|18.46|18.38|18.77|18.66|19.24|19.7||19.95|20.15|19.6|19.38|19.38|19.42|18.88|19.74|20.02|19.47|19.45|19.72|19.88|19.58|18.76|18.81|18.94|19.25|19.08|19.04|18.89|18.54|18.06|17.78|17.82|18.61|18.63|18.24|18.35|19.38|19.53|19.59|19.03|18.23|16.36|16.35|16.05|16.5||17.31|18.19|18.4|18.37|17.61|19.09|18.67|18.1|16.19|15.61|15.26|15.15|15.15|15.43|15.42|14.77|14.38|14.4|15.12|15.3|14.32|14.21|14.84|14.53||14.54|14.64|14.82|15.03|14.63|15.53|15.61|15.89|16.15|15.9|15.29|15.22|15.2|15.01|15.14||15.22|14.44|14.51|13.84|14.33|14.5|14.69|14.03|14.37|15.43|15.99|16.05|15.52|15.63|15.27|15.85|15.22|15.64|15.94|16.41||16.31|15.53|16|15.85|16.68|17.68|18.02|18.12|18.4|18.39|18.59|19.1|18.1|18.18|18.19|18.92|23.46|23.81|22.24|22.14|21.73|22.66|23.44|23.18|23.55|23.12|23.51|23.72|23.51|24.33|23.87|23.62|23.4|23.51|23.05|23.04|22.11|21.42|21.61|21.12|22.02|22.14|22.52|21.31|22.25|22.56|21.69|21.88|21.77|21.33|21.6|21.77|23.18|23.19
02582|20722|/equities/sonic-automotive-inc|R2000VALUE||56.48|58.45|54.44|54.4|53.2|54.25|54.55|53.85|53.3|50|49.96|48.84|47.79|45|45.19|44.2|43.83|43.1|41.29|43.02|41.85|41.17|39.91|38.45|38.75|38.98|38.6|39.18|39.55|38|36.58|35.13|36.06|36.55|35.32|36.68|37.01|35.15|37.63||37.51|36.63|37.65|37.48|38.34|38.27|36.68|36.37|36.23||36.53|34.63|39.65|39.99|39.68|42.5|44.69|44.53|45.34|45.79|45.3|45.54|45.57|45.61||47.13|46.56|46.47|44.01|43.16|43.1|43.41|43.77|47.68|46.3|47.11|45.28|44.5|44.01|45.02|46.33|47.34|49.05|46.79|44.22|42.55|42.78|42.98|43.33|44.43|43.5|43.65|44.74|45.78|43.7||43.35|43.04|42.49|42.1|41.01|39.6|41.96|41.78|43.1|41.84|42.51|45|47.18|44.95|46.07|47.45|47.92|48.69|48.82|48.5|48.04|47.01|46.48|45.39|47.29|48.6|49.56|51.05|50.19|51.27|53.45|55.14|51.73|53.71|53.86|51.79|50.65|50.33||52.2|52.33|53.55|50.49|48.22|48.61|48.35|49.74|49.04|47.98|48.5|49.65|50.49|51|51.01|49.47|50.07|49.43|50.4|49.26|45.89|44.73|46.74|48.24||48.19|48.68|48.02|49.83|49.7|49.71|50.13|49.88|50.63|49.69|49.45|48.98|48.58|48.58|48.36||48.34|47.92|47.77|46.74|47.31|47.75|48.97|47.64|47.75|50.33|49.48|48.88|50.16|50.14|47.61|46.25|44|44.91|46.08|46.84||47.09|48.11|48.46|46.77|48.17|47.21|51.42|51.26|51|50.77|51.06|51.78|51.48|51.62|52.41|51.99|50.48|51.02|49.43|49|49.61|50.14|53.7|52.03|53.25|51.38|51.08|51.3|52.13|52.34|52.66|56.17|55.04|54.21|54.63|53.86|54.71|55.89|52.97|52.54|55.45|54.84|56.62|55.8|56.3|55.01|53.78|52.35|54.12|53.01|51.06|50.34|50.89|49.98
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||24.46|24.83|24.22|24.45|24.41|24.13|24.27|25|25.83|25.04|24.1|23.13|23.22|20.69|20.18|19.71|20.02|20.53|20.65|21.83|21.85|21.75|21.65|21.49|21.53|21.36|21.1|21.44|20.81|19.98|19.86|19.46|19.99|20.67|20.44|20.49|21.08|22.41|23.41||24.96|25.12|25.17|25.07|25.28|24.71|23.51|23.76|24.09||24.2|24.89|27.12|27.27|27.02|27.97|28.25|28.39|28.69|28.65|27.97|28.57|27.22|27.12||27.44|27.15|26.88|26.53|26.76|26.31|26.81|28.01|28.33|26.94|26.49|26.78|26.63|25.61|26.14|25.93|26.16|26.88|26|25.31|25.16|25.75|25.26|25.47|26.31|26.63|27.06|27.23|26.57|25.92||26.17|25.89|25.59|25.33|25.32|26.13|26.64|27.24|27.77|28.06|27.5|28.47|29.28|29.67|30.23|29.73|29.42|29.31|29.37|30.5|30.26|29.82|29.43|29.17|28.7|28.77|29.45|28.72|29.33|30.61|30.76|30.64|30.26|31.22|31.32|29.23|28.58|30.19||31.11|30.91|31.48|30.89|30.45|29.17|29.12|30.07|30.45|29.32|29.25|28.98|29.6|29.91|30.27|30.27|30.04|30.2|30.07|30.37|29.54|29.87|30.6|31.19||31.99|31.61|31.25|31.5|31.42|31.35|31.25|31.56|31.37|30.91|29.9|29.82|30.2|30.7|30.16||29.81|29.28|29.15|28.68|29.15|29.52|29.53|28.86|29.54|29.77|29.83|30.32|30.27|30.03|28.95|29.33|28.5|28.7|29.92|31.35||31.8|32.36|32.47|32.33|32.67|33.63|34.47|35.71|34.67|34.27|34.35|34.34|34.23|34.22|32.17|37.94|36.9|36.42|34.84|35.03|34.77|35.87|36.54|36.08|35.65|35.68|35.51|35.5|36.45|36.76|36.82|36.74|36.19|35.73|35.57|35.07|35.42|35.4|35.23|34.66|35.73|35.21|35.64|34.69|34.48|34.01|33.68|34.15|34.82|34.19|34.81|34.05|35.06|35.02
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||10.01|10.27|10.13|10.17|10.21|10.49|10.8|10.78|10.96|11.01|10.92|10.69|10.68|10.46|10.55|10.53|10.56|10.65|10.65|10.82|10.87|10.78|10.57|10.37|10.57|10.49|10.58|10.68|10.47|10.07|9.88|9.6|9.71|9.9|9.7|9.82|9.8|9.71|9.94||9.89|9.83|10.12|10.29|10.36|10.31|9.93|9.55|9.53||9.63|9.45|9.86|9.64|9.86|10.75|11.1|11.6|11.91|11.75|11.83|12.07|11.95|12.17||12.3|11.99|11.81|11.63|11.3|11.22|11.68|12.03|12.82|12.44|12.41|12.03|11.88|12.07|12.3|12.73|12.96|13.52|13.18|13|13.29|13.87|13.52|13.75|13.9|13.8|14.1|14.16|13.97|13.8||13.69|13.6|13.4|13.26|13.27|13.26|13.4|13.4|13.8|14.01|13.77|13.89|14.06|13.51|13.53|13.21|13.04|13.29|13.22|13.35|13.27|13.27|13.22|13.16|13.29|13.31|13.36|13.12|12.98|13.48|13.47|13.09|12.71|12.95|13.14|12.79|12.7|12.92||12.87|13.08|12.8|12.57|12.31|12.53|12.41|12.49|12.32|12.18|12.18|12.38|12.67|12.55|12.62|12.61|12.26|12.54|12.71|12.61|12.58|12.7|12.97|13.33||13.62|13.87|13.55|13.57|13.55|13.67|13.67|13.71|13.97|13.67|13.38|13.24|13.19|13.17|13.11||12.98|12.95|12.84|12.33|12.51|12.7|12.92|12.75|12.8|13.17|13.22|13.68|13.52|13.47|13.02|13.15|12.59|12.72|13.11|13.23||13.93|13.81|13.74|13.66|13.87|13.85|13.75|13.95|13.69|13.96|13.95|13.88|13.89|14.58|14.23|14.31|13.88|13.77|13.29|13.36|13.21|13.59|13.63|13.55|13.57|13.86|13.48|13.73|13.69|13.89|13.87|13.65|13.52|13.49|13.66|13.45|13.37|13.48|13.3|12.76|13.11|12.76|12.78|12.81|12.98|12.81|12.62|12.59|12.68|12.9|12.84|12.72|12.77|12.33
02585|942496|/equities/first-foundation-inc|R2000VALUE||19.7|20.37|20.19|20.21|20.32|20.86|21.25|21.32|21.85|21.54|21.23|20.83|20.44|20.11|20.12|20.03|19.72|19.85|19.86|20.76|20.82|20.57|20.93|20.27|20.21|19.82|20.15|20.05|19.71|19.34|19.01|18.41|18.91|19.4|19.59|20.05|20.21|20.2|20.49||20.87|20.48|20.68|21|21.02|21.07|20.52|20.97|20.97||20.52|20.54|20.92|20.75|20.8|20.96|21.3|22|22.29|22.25|22.06|22.58|22.09|22.55||22.51|22.26|21.66|22.01|21.75|21.27|21.23|21.5|21.84|21.13|21.34|21.4|21.52|21.16|21.77|21.95|22.08|22.68|22.11|22.35|22.22|22.08|22.29|22.99|23.67|23.56|24.04|24.03|23.95|23.25||23.21|23.5|23.32|23.24|23.18|23.34|23.55|24.02|24|24.17|24.29|24.28|25.29|24.62|25.41|24.58|23.94|25.46|25.31|24.88|25.99|26.39|25.83|25.79|25.63|25.46|25.52|24.65|25.07|25.34|26.33|26.3|25.23|26.67|26.55|25.8|25.82|26.36||26.73|26.71|26.86|26.95|26.25|26.47|26.45|26.78|27.08|26.43|26.4|26.08|25.91|26.05|26.15|25.8|25.33|26.07|26.3|26.21|25.26|25.46|25.94|26.71||27.56|27.5|27.22|26.99|26.88|26.81|26.71|26.02|26.2|25.7|24.86|25.09|25.16|25.28|25.41||24.89|24.6|24.39|24.24|24.93|25.24|25.72|25.38|25.19|26.22|26.31|26.47|26.43|26.12|25.14|25.85|24.9|25.42|26|26.405||27.94|28.32|28.15|28.06|28.46|28.19|28.66|28.76|28.74|29.07|29.12|28.8|28.77|28.62|27.44|27.84|26.98|27.51|26.61|26.35|26.19|27.38|27|26.81|26.65|26.66|26.39|26.39|26.46|26.83|26.5|26.56|26.77|27.03|27.05|26.52|26.66|26.66|26.54|26.3|26.77|26.19|26.69|25.76|25.3|24.83|24.44|24.36|24.88|24.58|24.69|24.57|25.1|24.74
02586|16567|/equities/matthews-internat|R2000VALUE||26.15|27.21|26.79|26.8|26.84|27.7|27.76|27.33|27.14|26.87|26.58|26.51|26.71|25.74|25.69|25.64|25.98|26.37|26.68|27.81|27.95|27.43|27.46|26.94|27.2|27.31|27.42|27.69|27.39|26.8|27.04|26.56|26.79|27.16|27.32|27.8|28.11|27.82|28.55||28.71|28.67|28.52|28.66|29.31|28.98|28.1|28.48|28.2||27.94|27.97|29.56|29.41|29.11|30.31|30.95|31.52|32.62|32.25|32.24|32.82|31.95|32.36||32.5|32.25|31.59|31.34|30.87|30.83|30.84|30.94|31.73|30.58|30.1|29.96|29.22|29.51|30.28|30.09|30.34|31.16|30.6|30.25|29.81|30.55|29.64|29.42|31.27|31.73|31.64|30.94|30.18|29.75||30.29|30.95|30.74|30.96|31.38|31.39|31.97|32.03|32.66|32.9|32.36|32.42|33.07|32.37|32.54|32.63|32.47|33.23|33.88|33.86|33.99|34|33.32|33.62|33.33|33.19|33.19|32.32|33.04|33.79|33.91|33.67|32.69|33.18|33.82|32.73|32.82|33.24||34.69|34.73|34.61|34.25|33.68|33.48|33.68|34.27|34.46|33.8|33.81|34.46|34.53|34.85|35.12|34.74|33.31|33.98|34.47|34.83|34.16|35.19|36.49|36.86||37.15|36.89|36.6|35.22|35.82|36.22|36.71|36.7|37.26|36.75|36.67|36.48|37.16|36.57|36.4||35.73|35.36|34.56|33.96|34.9|35.41|35.69|35.16|35.69|36.16|36.5|37.03|37.02|37|36.3|36.35|34.45|34.67|35.78|35.13||37.93|37.56|36.66|36.24|38.64|38.56|38.56|38.93|38.91|39.42|39.29|39.07|39.27|39.35|38.19|38.27|36.85|36.21|34.37|33.93|33.45|34.77|35.43|35.22|35.09|34.92|34.94|34.7|35.14|35.35|34.69|34.85|34.31|35|35.39|35.07|35.45|35.22|35.27|34.69|35.24|34.51|35.42|34.54|34.69|33.44|32.94|33.22|33.84|32.43|32.39|32.13|33.06|33.24
02587|15784|/equities/cowen-group|R2000VALUE||38.56|38.65|38.57|38.57|38.57|38.56|38.55|38.69|38.72|38.72|38.7|38.55|38.53|38.63|38.62|38.65|38.56|38.5|38.46|35.49|35.07|33.37|33.14|32.51|32.61|32.75|32.33|31.84|31.4|31.37|34.65|32.88|32.58|32.06|32.19|31|28.4|29.1|30.93||24.04|23.69|25.01|25.35|24.84|25.24|24.11|23.81|24.07||23.07|22.34|22.88|22.78|22.41|23.53|25.04|25.79|26.7|27.27|26.18|27.1|26.27|26.54||26.42|26.32|25.7|24.3|24|23.16|23.15|23.37|24.6|23.68|24.02|23.48|23.74|23.87|24.3|24.2|24.72|25.29|24.55|24.69|22.85|22.95|22.71|22.81|23.79|23.77|24.34|24.8|24.24|23.32||22.8|22.25|21.84|22.32|23.05|22.56|23.57|25.8|26.88|27|27.1|27.11|28.21|27.1|27.54|27.48|26.58|27.3|26.29|27.43|27.1|28.31|26.47|25.84|25.89|26.52|27.28|26.45|26.63|28.67|29.33|29.66|28.66|29.65|30.34|28.96|28.7|29.45||31.35|31.56|32.21|31.1|30.13|30.34|30.94|32.1|31.93|31.51|31.87|31.83|31.77|32.44|31.68|30.54|30.53|30.85|31.07|31.14|31.02|31.55|31.86|33.22||35.07|34.98|35.69|36.63|35.96|35.74|35.19|34.91|36.06|35.94|36.1|36.39|36.65|36.98|37.31||36.41|36.11|35.53|33.86|34.71|35.05|35.59|35.34|34.76|35.63|35.66|35.37|36.31|35.78|35.46|36.42|35.12|35.38|36.87|36.77||37.91|38.85|38.42|37.93|38.64|38.4|39.68|39.27|38.64|37.87|37.73|37.88|38.31|38.48|38.48|39.28|38.43|38.17|37.73|38.11|36.29|37|37.5|36.57|36.7|36.76|36.1|36.56|36.05|35.83|35.25|35.21|35.33|35.54|35.55|34.89|35.5|35.49|35.56|34.31|34.55|34.14|35.45|34.65|34.65|33.19|32.05|33.08|34.65|34.7|34.74|34.04|35.47|34.98
02588|15433|/equities/apogee-enterprise|R2000VALUE||42.23|44.25|43.38|43.59|43.67|44.81|45.08|44.69|44.9|44.79|44.39|43.46|43|41.62|42.14|41.47|41.5|41.24|40.99|42.03|41.61|40.93|40.29|40.18|40.48|40.3|40.43|40.57|40.04|38.6|38.11|37.41|37.67|38.16|38.04|38.53|38.67|38.55|39.42||39.71|39.22|38.67|39.34|41.12|41.98|39.96|37.87|37.72||37.5|36.39|40.98|40.52|40.01|41.74|43.41|42.92|43.67|43.07|42.1|42.73|42.06|41.6||42.71|41.83|40.66|40.15|40.55|40.68|40.86|41.63|42.03|40.61|40.82|40.47|39.77|40.53|41.34|42.57|43.57|46.64|45.33|44.62|44|45.44|44.79|44.97|46.31|46.1|47.89|49.09|47.28|46.16||46.02|45.51|44.42|43.77|43.61|45.11|46.44|46.93|48.53|48.6|47.46|48.78|49.91|48.14|48.72|48.17|48.8|48.71|49.48|49.42|49.36|48.47|46.8|46.5|47.03|46|45.87|44.74|44.43|45.13|45.17|45.3|43.68|45.07|45.53|45.05|43.85|44.76||45.55|45.81|47.22|46.41|45.23|44.48|44.76|45.45|45.57|44.09|44.04|44.4|45.09|45.55|44.65|44.4|45.14|45.76|45.99|46.71|45.86|45.7|47.54|48.35||48.98|49.65|50.17|47.34|47.66|47.24|48.42|47.07|48.02|47.63|48.15|48.11|48.29|48.31|48.79||47.15|47.77|45.99|42.05|42.48|42.96|43.41|42.5|42.58|44.15|44.02|45.02|44.69|44.71|43.09|43.61|42.36|41.3|46.05|45||47.59|47.56|47.91|46.67|47.17|47.58|47.03|46.96|47.71|47.45|46.56|47.48|47.35|48.02|45.98|45.96|45.78|45.58|41.93|41.31|39.9|40.3|40.85|40.54|40.21|39.37|38.43|38.32|38.85|39.63|39.63|39.34|39.25|39.15|39.16|37.08|37.02|37.47|38.52|37.76|38.19|38.44|39.7|37.98|38.18|38.08|38.02|39.43|40.4|40.52|41.27|41.12|41.6|40.81
02589|21043|/equities/steelcase-inc|R2000VALUE||11.65|12.2|12.02|11.87|11.9|12.01|12.23|12.22|12.37|12.13|12.03|11.76|11.55|11.33|11.54|11.34|11.32|11.25|11.05|11.35|11.13|11.29|11.34|11.19|11.19|11.16|11.25|11.16|11.03|10.48|10.6|10.55|10.72|10.69|10.64|10.64|10.67|10.5|10.71||10.7|10.73|10.8|11.09|11.32|11.17|10.62|10.47|10.44||10.35|10.21|11.05|11.22|11.3|11.76|12.22|12.25|12.43|12.14|11.92|12|12.1|12.26||12.34|12.17|11.96|11.73|11.74|11.77|12.05|11.9|12.09|11.67|11.6|11.45|11.35|11.41|11.45|11.59|12.11|12.38|11.41|11.48|11.73|12.14|11.89|11.92|12.1|11.96|12.05|11.94|11.73|11.5||11.46|11.6|11.18|11.13|11.02|10.94|11.02|11.14|11.5|11.77|11.95|11.94|11.89|11.42|11.4|11.21|11.95|12.16|12.08|12.36|12.25|12.07|11.6|11.65|11.52|11.67|11.81|11.77|11.52|11.89|12.3|12.14|11.81|12.17|12.39|12.04|12.09|12.37||12.67|12.56|12.64|12.41|12.09|11.94|11.96|12.06|12.16|11.92|11.89|12|12.27|12.33|12.34|12.14|11.99|12.23|12.31|12.24|12.09|12.32|12.65|12.87||12.89|12.73|12.27|12.05|11.88|11.92|11.96|12.14|12.12|11.89|11.72|11.62|11.49|11.57|11.48||11.18|11.1|11.04|10.95|11.11|11.51|11.55|11.39|11.54|11.8|11.93|12.12|12.07|11.9|11.44|11.46|10.99|11.19|11.63|11.85||12.39|12.5|12.45|12.2|12.28|12.53|12.55|12.66|12.29|12.3|12.18|12.29|12.5|12.72|12.3|12.57|12.11|12.22|11.9|12.13|12.03|12.38|12.46|12.6|12.63|12.69|12.57|12.46|12.45|12.46|12.24|12.37|12.34|12.41|12.44|12.32|12.5|12.61|12.79|12.68|13.01|12.93|12.95|12.55|12.7|13.35|13.12|13.36|13.64|13.68|13.6|13.36|13.41|13.15
02590|15420|/equities/angiodynamics|R2000VALUE||22.64|23.29|22.67|22.61|22.8|23.36|23.62|23.9|23.88|24.28|24.23|24.3|24.14|23.45|23.7|23.78|23.32|23.56|23.26|23.3|22.69|22.95|22.61|22.3|22.38|21.61|22.1|21.53|21.12|20.79|21.32|20.72|20.92|20.02|20.04|20.42|20.54|19.8|19.69||19.54|19.35|19.35|19.24|19.74|19.24|20.15|19.11|19.02||18.7|18.21|18.35|17.83|18.22|18.95|19.01|19.26|20.73|20.54|20.21|20.47|19.67|19.63||19.89|19.1|19.17|18.85|19.15|19.25|19.23|19.46|20.28|18.78|18.69|17.98|18.1|18.35|18.07|19.67|20.29|21.24|21.12|21.12|21.05|22.47|22.53|23.08|23.56|23.17|24.04|24.49|24.02|22.82||22.92|23.13|23.09|22.51|23.66|23.49|21.54|21.31|21.56|22.52|21.54|21.85|21.72|21.43|21.85|21.97|21.75|22.71|23.05|23.9|24.35|22.94|22.66|22.83|22.75|23.49|23.7|23.34|24.19|24.07|24.32|24.5|23.98|23.53|23.21|22.11|21.09|20.92||21.16|22.09|22.5|22.69|21.9|21.57|21.94|22.38|21.56|20.67|20.58|20.48|20.91|21.31|21.63|21.01|20.46|21.28|22|22.82|22.12|22.19|22.05|22.51||22.63|22.46|22.08|23.45|22.67|23.43|24.46|27.74|29.09|29.16|27.58|28.2|28.25|28.37|28.95||28.21|27.64|26.65|25.43|25.85|24.91|24.98|24.35|25.1|25.37|25.67|26.48|26.49|25.87|25.64|26.55|25.49|25.75|26.67|27.22||28.85|28.16|28.4|28.52|28.85|29.51|29.54|29.07|29.74|29.56|29.56|29.77|30.53|30.97|30.48|30.89|29.57|29.37|28.6|28.45|28.31|28.49|28.51|28.54|28.76|28.36|27.79|27.23|27.37|25.76|25.93|25.92|25.62|25.94|26.63|26.74|27.51|26.2|26.3|25.94|23.36|23.42|24.23|24.19|24.31|24.22|23.96|24.08|25.31|26.97|27.18|27.29|27.1|27.1
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||15.3|15.51|15.15|15.07|15.53|16.03|16.3|16.01|16.37|16.01|15.93|15.66|15.12|14.73|14.78|14.43|14.4|14.6|14.01|14.49|14.26|14.9|14.63|14.35|14.61|14.35|14.48|14.33|13.67|13.27|12.95|12.35|12.6|12.62|12.39|12.82|12.98|12.39|12.71||12.79|12.47|12.66|12.79|12.89|12.99|12.68|12.61|12.77||12.5|12.67|13.56|13.33|13.14|14.37|15.09|15.23|15.44|15.52|15.46|15.63|15.51|15.87||15.71|15.44|15.25|14.9|15.8|15.92|15.88|15.88|15.94|15.09|15.08|14.88|14.63|14.7|14.71|16.39|17.25|17.79|16.95|16.75|16.46|16.69|16.73|17.01|17.45|17.68|18.06|18.5|18.38|18.15||18.04|18.53|18.52|18.53|19.02|19.16|20.58|21.02|21.42|21.02|20.79|20.88|21.07|21.17|21.62|21.28|20.71|21.38|21.3|21.61|21.45|21.15|20.38|20.28|21.14|20.93|21.66|22.22|21.87|21.9|22.74|23.5|22.23|22.26|21.78|22.06|21.51|21.75||22.01|22.53|22.99|23.13|22.19|22.21|22.17|21.89|21.28|20.71|20.45|20.52|20.38|20.38|20.5|20.32|19.44|19.65|20.3|20.33|19.67|19.65|20.38|20.62||21.54|21.71|20.26|19.79|20.05|20.11|19.82|19.55|20.18|20.17|19.35|19.66|19.31|19.6|19.7||19.73|19.51|19.2|18.42|18.7|19.1|18.86|19.18|19.39|20.02|19.77|19.68|19.14|19.12|18.98|18.84|18.02|18.53|19.13|19.3||20.26|20.93|21.02|20.47|20.59|20.13|20.13|20.6|20.4|21.01|20.81|21|21.03|21.45|20.62|20.51|19.85|19.67|18.6|18.7|18.29|18.86|18.96|18.67|18.62|18.67|18.17|17.84|18.13|18.22|17.94|17.86|17.98|18.15|18.42|18.29|18.69|18.37|18.37|18.06|18.32|18.1|18.45|18.03|17.52|17.35|17.08|17.22|17.68|17.33|16.99|16.43|16.61|16.28
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||11.89|11.76|12|11.61|11.76|11.73|12.01|12.22|11.44|11.25|11.38|11.45|10.93|11.14|10.86|10.49|10.24|10.31|10.35|10.11|9.59|9.48|9.93|9.34|9.39|9.17|9.48|9.43|9.5|9.23|8.89|8.49|8.55|8.22|8.09|8.34|8.37|8.17|8.84||9.02|8.86|9.13|9.37|9.46|8.98|8.62|8.72|9.04||8.34|8.54|8.85|8.74|8.77|9.32|9.29|10.02|10.4|10.38|10.4|10.19|10.12|9.68||11.43|10.85|10.5|9.59|9|8.74|8.85|8.6|8.22|8.58|7.99|7.66|7.86|7.91|7.62|8.76|8.61|8.79|8.45|8.22|8.33|8.55|8.49|8.3|8.25|8.61|8.62|8.88|8.98|9.34||9.46|9.36|9.29|9.38|9.81|8.73|9.45|9.28|9.46|9.18|8.8|8.76|8.35|8.44|8.72|8.27|8.52|8.51|8.52|8.68|8.61|8.45|8.21|8.04|8.28|8.71|8.8|9.39|10.33|9.44|9.12|9.16|9.53|9.41|9.06|8.98|8.51|8.46||8.06|8.23|7.7|7.59|7.52|7.61|7.38|7.21|7.1|7.12|6.92|6.62|6.89|6.8|6.57|6.63|6.59|6.51|6.56|6.43|6.5|6.81|7.08|7.24||7.55|7.62|7.82|7.77|7.43|7.48|7.35|7.27|7.45|7.57|7.07|7.05|6.98|7.18|7.06||7.08|7.11|6.83|6.82|6.69|6.72|6.62|6.61|6.85|7.12|7.1|7.41|7.26|6.89|6.61|6.84|6.41|6.85|6.63|6.8||7.21|7.03|7.11|7.25|7.45|7.6|7.72|7.99|8.41|8.47|8.28|8.46|8.49|8.62|8.98|9.07|8.95|9.13|8.81|8.95|9|9.13|9.32|9.27|9.21|9.49|9.64|9.18|9.02|8.85|8.65|8.96|9.05|8.84|9.1|9.16|9.31|9.2|9.65|9.37|9.03|8.77|8.88|8.45|8.1|8.18|7.76|7.38|7.95|7.93|7.91|7.72|7.77|7.8
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||8.27|8.65|8.52|8.45|8.43|8.57|8.99|8.83|8.96|8.97|8.88|8.71|8.47|8.26|8.19|8.15|8.16|8.18|7.81|7.94|7.85|7.82|7.73|7.46|7.53|7.43|7.64|7.87|7.77|7.55|7.41|7.31|7.37|7.37|7.24|7.29|7.26|7.01|7.24||7.21|7.27|7.14|7.27|7.31|7.34|6.8|6.91|7.12||7.13|7.2|7.8|7.51|7.59|8.53|9.03|9.37|9.41|9.19|8.93|9.04|8.9|8.74||8.79|8.66|8.46|8.19|8.23|8.33|8.73|8.87|9.06|8.7|8.76|8.65|8.6|8.87|8.75|9.35|9.14|9.57|9.75|9.75|9.87|10.1|9.7|9.6|9.76|9.64|9.69|9.75|9.77|9.57||9.71|9.66|9.15|8.96|9.02|9.18|9.4|9.68|10.09|10.17|9.96|10.05|10.22|9.77|9.88|9.75|9.61|9.88|9.84|10.12|10.01|10.06|9.85|9.88|10|10|9.83|9.5|9.24|9.76|9.79|9.9|9.56|9.89|10.06|10.03|9.74|10.05||10.28|10.48|10.52|10.19|9.73|9.85|9.92|9.97|9.8|9.62|9.47|9.27|9.36|9.5|9.42|9.06|8.89|9.3|9.44|9.51|9.5|9.57|9.78|10.07||10.12|9.94|9.92|10.12|10.02|10.3|10.09|9.91|10.05|9.95|9.76|9.86|9.69|9.7|9.78||9.77|9.75|9.51|8.89|8.93|8.86|9.04|8.96|8.99|9.45|9.52|9.59|9.4|9.34|8.82|8.9|8.53|8.95|9.15|8.93||9.4|9.35|9.28|9.42|9.57|9.77|9.83|10|9.93|10.06|10.18|10.27|10.33|10.54|10.32|10.44|10.22|10.38|10|10.06|9.91|9.83|10.04|10.1|10.09|10.17|10.16|10.18|10.19|10.07|9.83|9.91|9.99|9.95|9.87|9.71|9.75|9.8|9.99|9.63|9.94|9.82|9.91|9.92|9.95|9.8|9.57|9.23|9.28|9.21|9.18|9.16|9.26|8.83
02594|960623|/equities/kura-oncology-inc|R2000VALUE||14.16|15.09|15.52|15.39|15.28|15.27|15.25|15.5|15.85|16.47|16.23|16|16.5|14.96|15.54|15.49|15.08|15.08|14.92|14.93|15.31|15.86|16.27|16.11|15.53|15.64|15.8|16.53|17.84|18.16|17.94|18.44|18.94|17.94|17.24|18.78|19.33|18.88|19.45||18.5|18.33|18.22|17.46|17.35|18.17|17.21|16.07|14.84||14.21|13.26|14.03|13.66|13.07|13.8|13.94|13.79|13.57|13.22|13.57|13.49|13.58|13.16||13.51|12.55|11.96|12.12|12.75|12.59|12.13|11.9|12.46|11.59|11.62|10.71|10.86|12.41|11.52|11.77|13.1|14.65|14.86|14.97|14.35|14.38|14.26|14.42|15.3|14.79|14.92|15.98|16.09|16.15||16.13|16.38|15.64|15.45|16.25|16.39|16.67|16.35|17.17|16.75|16.08|16.09|16.82|16.14|15.9|16.37|15.75|16.39|15.9|16.49|16.08|15.87|15.09|14.69|16.29|16.81|16.98|16.32|16.2|15.42|16.1|16.51|15.99|15.87|16.13|14.59|14.08|14.46||14.04|13.3|13.95|14.3|12.83|12.9|12.96|13.24|12.69|13.14|12.65|12.5|13.35|13.7|14.09|12.88|12.69|14.15|13.6|12.9|11.78|11.79|12.75|13.14||13.64|13|12.72|13.55|13.31|12.89|13.3|13.35|14.12|14.69|14|14.28|14.66|15.06|15.43||16.06|15.55|15.51|14.8|14.24|13.19|13.17|12.3|12.8|12.22|12.44|13.04|12.98|12.42|12.39|13.52|13.35|13.96|13.94|14.005||14.02|16.6|16.49|16.99|17.25|17.22|17.5|17.46|17.72|17.51|17.88|18.41|19.38|19.57|18.06|18.37|17.23|17.09|16.42|16.9|16.68|17.17|17.38|17.56|17.48|17.23|17.74|17.51|18.02|18.24|18.07|18.41|18.63|18.71|18.96|18.8|18.73|19|19.13|18.73|18.72|19.89|21|20.25|20.35|20.2|20.29|20.07|20.96|20.18|20.18|19.85|19.97|20.7
02595|39253|/equities/corrections-corp|R2000VALUE||9.77|9.78|9.63|9.79|9.75|9.79|9.98|10.08|10.11|10.3|10.07|9.87|9.6|9.5|9.62|9.58|9.82|10.38|10.9|10.63|10.77|11.02|11.21|11.12|10.98|11|11.07|11.56|11.29|10.98|10.99|10.73|10.92|11.11|11.21|11.05|10.77|10.76|11.14||11.14|11.11|11.28|11.4|11.63|11.67|11.09|11|11.1||10.86|10.75|11.54|11.51|11.65|12.25|12.38|12.82|13.06|12.81|12.43|12.68|12.61|12.87||13|13.03|13.26|12.91|12.42|12.16|12.1|11.57|11.82|11.33|10.67|10.41|10.36|10.79|11.62|12.15|11.99|13.73|13.22|12.92|12.43|13|12.76|12.49|12.93|13.04|13.41|13.81|13.79|13.14||13.45|11.7|11.47|11.09|11.17|11.21|11.41|11.35|11.65|11.49|11.17|10.13|10.2|9.98|10.1|9.78|9.75|9.7|9.75|9.47|9.38|9.4|9.43|8.85|8.85|8.91|8.93|8.4|8.59|8.73|8.81|8.71|8.74|9.11|9.16|9|9.06|9.24||9.87|9.84|9.84|9.78|9.74|9.72|9.69|10.06|9.6|9.87|9.73|9.94|10.28|10.29|10.11|9.97|10.2|10.59|10.57|10.17|9.99|10.11|10.51|10.71||10.95|10.8|10.72|10.69|10.24|10.37|9.98|10.05|10.17|10.13|9.97|9.99|10.19|10.28|10.26||10.29|10.29|10.24|9.77|9.85|9.53|9.81|9.69|9.32|9.64|9.8|10.03|10.37|10.43|10.25|10.33|10.41|10.77|11.07|11.3||11.88|11.88|11.84|11.59|11.32|11.58|11.63|11.45|11.39|10.87|10.6|9.79|9.64|9.57|9.11|9.3|8.92|8.82|8.61|8.56|8.36|8.47|9|9|9.16|9.23|9.15|9.23|9.41|9.49|9.49|9.48|9.51|9.4|8.97|8.87|8.94|8.82|8.88|8.9|8.95|8.69|8.72|8.52|8.62|8.57|8.62|8.73|8.56|8.81|8.79|8.74|8.98|8.9
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||14.24|14.5|14.45|14.42|14.62|15.23|15.41|15.55|15.64|15.78|15.84|15.45|14.93|14.6|14.95|14.75|14.72|15.08|14.9|14.82|15.28|15.01|14.71|14.18|13.87|13.9|14.01|13.78|14.04|13.76|14.21|14.23|14.41|14.56|14.7|14.89|15.09|15.23|15.62||15.56|15.26|15.2|15.13|15.31|15.4|15.73|15.34|15.19||14.54|14.25|15.14|14.75|15.17|16.29|16|15.63|15.47|15.3|15.45|15.4|14.96|14.9||15.58|15.51|15.6|15.77|15.97|15.54|15.08|14.66|15.37|15.1|15.5|13.97|13.97|14.11|14.39|14.71|12.5|12.95|12.65|11.98|12.42|13.04|12.44|12.32|12.87|12.97|13.21|13.36|13.13|12.94||13.25|13.55|12.97|13.04|13.44|13.56|13.97|14|14.36|14.43|14.28|14.29|14.42|14.1|14|13.77|13.32|13.88|14.02|13.84|14.11|13.99|14.04|13.78|14.47|14.63|14.85|14.31|14.2|14.59|14.19|14.03|13.28|12.86|13.01|12.86|12.23|12.89||12.73|13.04|13.32|13.17|12.8|12.99|13.24|13.62|13.46|13.15|13.35|13.07|13.33|13.7|13.76|13.28|12.77|13.25|13.81|14.59|14.05|13.88|14.05|14.14||14.46|14.65|15.08|15.17|15.01|15.61|15.55|15.41|16.25|16.28|16.1|16.21|16.36|16.59|16.25||16.2|16|16.04|15.9|16.12|16.1|16.44|15.8|16.02|16.05|15.94|16.17|16.1|16.09|16.12|16.73|16.05|16.5|16.81|17.24||17.41|17.22|17.16|17.96|18.15|18.26|18.72|18.33|18.46|17.29|17.75|18.18|17.41|16.83|17.17|17.25|17.18|17.2|17.33|17.32|17.21|17.36|17.39|17.45|17.43|17.32|17.36|17.1|16.85|16.79|16.79|16.99|16.85|16.96|16.93|17.08|16.75|16.5|16.56|16.33|16.16|16.22|16.63|17.09|17.43|17.32|16.54|16.25|16.68|17.35|17.15|17.18|17.18|17.39
02597|20575|/equities/employers-holdings-inc|R2000VALUE||40.4|40.54|39.94|40.14|40.53|41.62|41.67|41.82|41.31|40.82|40.42|39.73|39.33|39.76|39.01|38.76|38.48|38.44|37.59|37.41|39.71|40.65|41.22|41.24|41.18|40.53|40.98|40.91|41.22|40.46|41.05|40.21|41.53|41.32|41.71|41.07|40.78|41.78|41.42||42.29|41.89|41.48|42.29|41.41|41.4|40.6|40.49|39.75||39.25|38.9|39.65|40|39.97|40.39|40.86|41.51|41.52|41.32|41.06|41.53|41.08|41.41||41.4|41.1559|40.6579|40.7458|40.2185|39.8084|39.6327|40.4431|40.3357|39.2421|38.9492|39.0468|38.7539|38.0314|38.6953|38.6758|38.5293|38.6856|38.09|38.2266|38.4122|39.0078|40.8141|40.9411|41.2828|41.4781|42.1225|41.8003|40.7751|40.6677||40.3162|40.3259|39.6815|39.6034|39.4374|39.7206|40.0721|40.5993|40.9801|41.3707|40.0525|40.2869|40.1697|40.0037|40.4529|39.701|38.998|39.5936|39.8377|39.164|39.9158|39.8084|39.5839|39.9744|38.959|39.7303|39.3007|39.0273|39.8084|40.1892|39.6424|38.959|37.26|37.9435|38.7149|38.0411|38.2266|38.4415||38.6074|39.0664|38.2071|37.924|37.3283|37.2698|37.3967|37.758|38.2462|37.6506|37.758|37.8947|38.0802|38.1583|38.1778|37.4358|37.1721|37.5139|38.3829|39.3593|38.0509|38.1388|38.5293|39.8182||40.7946|40.4919|40.4431|40.5798|41.5855|40.9313|40.6384|40.5212|40.863|40.3259|40.4041|40.1697|40.1697|40.0916|39.9647||39.6229|39.7889|39.4569|38.998|40.3064|40.1209|39.5643|39.5741|39.3495|39.7791|39.0371|39.1347|38.9687|39.3398|38.3438|38.8027|37.7873|37.6994|37.9923|38.7637||39.6815|39.8475|38.7344|37.592|38.0704|38.3536|38.9199|39.0761|39.4667|39.6522|39.7694|39.6132|39.8084|39.9451|38.8418|38.9687|37.8556|38.09|37.6896|38.5098|37.963|39.4569|40.0037|39.4765|39.2128|39.3007|38.4317|38.8516|39.2031|39.7596|39.5839|39.8084|39.9158|40.2283|40.5115|39.8768|39.0664|38.6856|39.0175|38.5586|39.1933|38.7051|39.1054|38.5196|38.129|38.0314|37.465|37.3576|38.5|37.4943|37.5236|38.5196|39.6034|39.1347
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||29.74|30.22|30.54|30|29.95|29.55|29.79|28.84|28.32|28.92|29.19|28.93|27.84|27.72|27.21|26.31|25.48|26.83|26.36|26.06|26.55|25.75|25.41|24.25|24.64|23.13|23.88|25|24.83|24.7|24.02|23.28|23.78|23.54|24.38|24.77|24.59|23.86|24.2||25.41|24.63|25.01|26.38|25.92|23.68|24.1|25.2|28.16||27.19|29.47|30.7|30.18|30.39|32.16|32.5|33.14|32.95|32.02|32.43|31.48|30.8|30.31||30.4|30.06|28.9|27.71|27.49|26.81|26.44|26.94|27.94|27.6|26.76|25.59|25.31|25.42|25.31|26.36|26.64|25.5|24.95|24.52|24.78|25.69|24.91|24.95|25.17|26.19|26.97|28.11|27.36|28.31||27.93|28.07|27.23|27.06|27.55|26.95|26.56|26.74|26.79|26.43|25.55|25.19|25.27|24.94|25.27|24.57|24.7|24.22|24.71|24.3|24.21|23.99|23.98|24.69|24.87|25.25|25.2|25.97|27.3|27.44|25.47|25.4|23.98|22.78|21.85|21.88|21.91|21.68||22.12|22.23|22.08|22.18|22.47|23.02|21.92|21.97|21.52|22.16|22.42|22.18|22.57|22.48|21.64|21.82|21.81|21.21|21.51|21.54|21.4|22.24|22.85|22.51||22.53|21.77|22.34|22.43|22.01|22.41|22.27|21.71|22.83|21.96|21.09|20.78|21.1|21.43|21.84||20.61|20.65|20.61|19.94|20.56|20.87|21.26|21.48|21.84|22.12|21.69|22.13|21.9|20.82|20.12|20.34|19.65|20.76|21.36|21.13||22.2|22.37|21.72|21.79|22.98|22.95|23.25|23.4|23.7|24.04|23.91|24.32|24.35|23.93|23.4|23.44|23.76|23.84|23.18|23.12|22.61|22.9|22.82|22.71|22.32|22.51|21.66|21.15|20.96|20.99|20.38|20.19|20.61|20.56|20.41|19.9|20.41|20.51|19.85|19.16|19.52|19.6|19.6|19.36|19.43|19.29|18.78|19.03|18.78|19.19|19.48|19.37|19.3|18.76
02599|15518|/equities/banc-of-california|R2000VALUE||17.37|17.64|17.42|17.43|17.55|17.9|18.3|18.09|18.28|18.25|18.09|17.97|17.65|17.35|17.19|17.29|17.09|17.21|17.08|17.5|17.51|17.51|17.56|17.5|17.5|17.09|17.98|18.16|18.1|17.6|17.51|17.2|17.32|18.11|18.11|18.21|18.3|18.19|18.22||17.94|17.62|17.53|17.67|17.8|17.75|17.29|17.15|17.39||17.21|17.02|17.37|17.42|17.21|17.69|18.18|18.62|18.96|18.96|18.96|19.2|18.76|19.24||19.15|18.84|18.44|18.36|18.46|17.64|17.79|18.05|18.51|17.91|18.13|17.92|17.83|17.81|18.05|18.09|18.24|18.8|18.27|18.15|18.04|18.49|18.23|18.42|18.8|18.5|18.93|18.9|18.97|18.39||18.09|18.42|18.14|18.27|18.14|18.17|18.35|19.17|19.55|19.42|19.36|19.59|20.22|19.97|20.2|19.88|19.72|20.21|20.04|20.07|19.86|20.42|19.14|19.23|19.24|19.17|19.19|18.59|18.18|18.85|19.68|19.87|18.91|19.65|20.03|19.21|19.57|19.67||19.54|19.4|19.83|19.95|19.45|19.71|19.84|19.68|20.18|19.65|19.85|19.59|19.55|19.53|19.32|19.22|18.8|19.48|19.43|20.72|20.18|20.07|21.16|21.73||21.86|21.4|20.97|21.01|21.08|21.21|21.26|20.12|19.98|20.01|19.62|19.64|19.82|19.87|19.72||19.53|19.5|19.42|18.92|18.9|19.5|19.81|19.79|19.76|20.27|20.21|20.5|20.52|20.6|19.64|20.14|19.3|19.59|20.05|20.22||21.28|21.51|21.39|21.36|21.48|21.71|21.81|21.65|21.37|21.77|21.6|21.48|21.66|21.49|21.18|21.21|20.79|21.05|20.33|20.49|20.04|20.86|20.72|20.05|19.75|19.09|18.55|18.74|19.05|19.6|19.99|20.16|20.19|19.63|19.65|19.36|19.51|19.61|19.19|18.49|18.83|18.62|19.07|18.7|18.62|17.87|17.34|17.43|17.85|17.52|17.07|16.82|17.37|17.26
02600|16151|/equities/german-american-b|R2000VALUE||37.9|38.18|37.65|37.72|38.17|38.81|39.27|39.14|39.3|39.02|38.77|38.09|37.75|37.53|37.44|37.38|37.22|37.38|37.23|37.67|37.84|38.02|36.98|37.74|35.95|35.28|35.24|35.21|34.79|34.14|34.21|33.25|33.81|34.61|34.82|34.72|34.73|35.24|35.19||34.93|34.18|34.45|35.14|35.6|35.16|35.94|36.38|36.58||36.1|35.42|35.89|35.17|35.17|35.54|36.04|36.68|37.39|37.67|37.55|37.88|37.66|38.03||37.9|37.51|36.99|36.75|36.58|35.61|35.12|35.46|35.56|34.76|34.83|35.33|34.59|34.71|35.1|34.87|35.21|35.85|35.4|35.62|35.1|35.99|35.73|35.71|37|37.04|38|38.37|37.51|36.75||36.67|37.03|36.65|36.63|36.52|36.64|37.07|37.6|37.84|38.11|37.99|38.21|39.36|39.18|39.96|39.67|39.72|40.82|40.69|40.9|40.22|40.35|39.93|39.81|39.85|39.94|39.8|39.42|39.57|40.2|39.87|39.62|38.2|39.78|39.93|38.77|37.86|36.85||39.83|39.5|39.75|39.96|39.13|39.53|39.47|39.67|41.42|40.08|39.8|39.49|39.63|39.87|39.6|39.18|38.93|39.59|40.22|40.28|38.98|38.97|40.48|41.41||41.6|41.38|41.04|41.15|40.99|41.19|41.15|40.42|40.14|39.26|38.98|38.83|39.39|39.32|39.62||39.15|38.99|38.81|38.29|38.44|39.44|39.61|39.15|38.87|39.53|39.35|39.87|39.92|40.72|39.77|40.45|39.23|39.13|39.93|40.21||43.1|43.78|42.94|41.66|41.67|41.61|41.86|41.9|41.74|42.71|42.67|42|42.33|41.92|40.42|41.03|39.84|40.23|39.42|39.08|38.55|40.07|39.97|39.86|39.45|39.78|38.99|38.72|38.88|38.91|38.63|38.95|38.91|39.33|39.46|38.87|39.42|38.85|39.57|38.63|39.24|38.67|39.12|37.8|37.36|36.3|35.93|35.04|36.36|35.09|35.49|35.15|35.79|35.65
02601|20382|/equities/standard-motor-products-inc|R2000VALUE||38.12|39.18|38.65|39.08|39.78|41.35|41.48|40.91|41.21|40.58|39.93|39.34|38.37|37.94|38.39|37.38|37.99|40.47|47.25|47.38|45.74|46.37|45.4|44.5|44.87|46.1|46.25|46.47|46.22|45.08|45.65|45|45.29|45.5|45.07|44.99|45.14|44.06|44.82||45.77|44.99|44.31|44.47|45.13|44.63|43.2|43.29|42.77||41.5|41.21|41.3|41.1|40.32|42.5|41.89|41.58|41.4|41.66|40.96|41.14|40.49|39.95||39.08|38.7|38.4|38.58|38.34|38.13|39.39|40.1|40.78|38.69|38.65|38.07|38.62|39.64|40.79|40.45|40.67|42.11|41.06|42.79|42.68|43.33|42.63|41.78|42.63|42.7|43.54|43.66|43.12|42.74||42.15|43|42.54|42.04|41.94|42.13|41.73|42.1|43.15|43.58|43.14|43.96|44.32|43.25|44.44|44.36|43.63|45.11|45.24|46.13|45.33|45.94|44.74|45.03|42.99|43.54|43.87|43.14|43.48|44.29|44.3|44.97|43.48|43.71|43.82|43.05|43.61|46.22||47.96|47.63|48.01|48.06|47.12|47.25|46.88|47.86|48.08|47.2|46.92|47.05|47.49|47.85|47.87|46.31|46.14|46.48|47.41|48.75|47.47|47.83|49.88|50.74||52.02|52.01|51.09|50.79|52|52.57|53.39|53.78|53.72|52.39|52.39|52.45|53.06|52.48|52.83||51.86|51.32|50.84|50.02|50.21|51.92|53|51.07|50.57|51.65|51.24|51.49|51.59|51.9|51.69|51.7|50.09|50.04|50.83|51.27||53.91|54.56|54.28|52.65|53.5|53.43|53.5|53.24|52.7|53.11|53.15|51.9|51.62|51.77|50.23|50.37|48.77|48.43|47.9|47.2|47.45|46.54|46.86|46.99|47.39|47.39|46.85|46.51|47.71|48.43|47.58|47.04|47.01|46.44|45.77|45.2|45.57|45.37|44.65|43.71|44.55|44.61|44.39|43.18|43.22|43.01|42.26|42.15|42.38|41.08|41.42|41.11|41.89|42.28
02602|16667|/equities/marten-transport|R2000VALUE||21.13|21.76|21.62|21.85|22.16|22.23|22.36|22.17|23.38|22.9|22.88|22.7|22.33|21.79|21.95|21.71|21.56|21.55|21.18|21.43|21.56|21.37|20.34|20.2|19.73|19.64|19.66|19.98|20.21|17.15|17.33|17.13|17.01|16.93|16.83|16.72|16.77|16.5|16.83||16.85|16.82|16.74|16.81|17.28|16.9|16.47|16.34|16.53||16.23|16.9|17.68|17.31|17.4|17.38|17.73|17.62|17.93|18.13|18.01|17.72|17.51|17.56||17.49|17.48|17.62|17.27|17.24|16.98|16.52|16.28|17.81|17.42|17.98|17.94|18.01|18.11|18.53|18.25|18.53|18.87|17.85|17.8|17.38|17.77|17.18|16.96|17.31|16.96|17.18|17.2|16.4|15.95||15.87|16.35|15.95|16.1|15.92|16.38|16.23|16.5|17.02|17.01|17.76|18.3|18.74|18.79|18.97|18.97|18.95|19.3|19.38|19.66|19.72|19.83|19.29|19.48|19.58|18.72|18.38|17.81|18.01|18.38|18.27|17.99|17.31|17.25|17.09|16.73|17|16.85||16.7|16.6|16.67|16.67|16.72|16.63|16.61|16.84|16.66|16.53|16.65|17.45|17.62|16.96|16.69|16.7|16.66|16.92|16.18|16.53|16.08|16.2|16.47|16.68||16.53|16.58|16.46|16.65|16.52|16.74|16.86|17.25|17.79|17.19|17.16|17.11|17.15|16.96|16.96||16.62|16.43|16.37|16.27|16.41|16.48|16.93|16.5|16.51|16.56|16.54|16.46|16.52|16.73|16.77|16.36|16.06|16.08|16.38|16.65||17.22|17.37|17.17|17|17.07|17.39|17.45|17.59|17.61|17.45|17.27|17.45|17.22|17.28|17.33|17.32|17.02|17.02|16.63|17|16.57|16.8|16.76|16.57|16.64|16.6|15.73|15.68|15.59|15.22|15.03|15.05|15.04|15.24|15.31|15.41|15.42|15.22|15.56|15.69|15.84|15.89|16.07|15.69|15.53|15.64|15.73|15.15|15.14|15.17|15.79|15.66|15.88|15.71
02603|16442|/equities/kaman-corp|R2000VALUE||32.59|34.6|33.63|32.97|32.77|33.7|34.73|34.44|35.27|34.24|34.87|33.65|33.23|31.94|31.97|31.67|31.31|31.35|31.42|31.77|30.78|30.42|29.98|29.78|29.8|29.73|30.3|30.87|30.6|28.72|29.62|28.25|28.94|29.52|29.49|29.92|30.27|29.82|30.21||31.6|31.25|30.92|31.51|31.98|31.43|30.94|31.94|32.79||32.18|33.18|35|34.84|35.31|36.24|37.98|38.09|38.29|37.64|37.44|37.12|36.32|36.21||36.25|35.84|35.78|35.33|35.29|32.92|33.64|35.03|35.24|33.93|33.85|33.19|32.95|33.88|34.89|34.91|34.64|36.1|35.68|38.2|39.01|40.67|39.92|40.4|41.32|43.97|45.43|44.11|44.08|42.64||42.66|41.99|41.51|41.18|40.99|42.39|41.9|42.44|43.32|43.25|43.48|43.59|44.82|44.71|45.31|44.93|44.37|44.57|44.36|43.68|42.14|42.54|42.23|41.62|41.89|41.29|41.33|41.56|42.5|41.34|41.89|42.31|40.63|43.41|40.35|42.02|41.57|41.64||42.08|42.45|42.98|42.54|41.5|40.96|40.64|41.02|40.36|39.54|39.44|39.61|40.26|40.26|39.97|39.84|40.02|41.18|42.13|42.77|41.35|41.7|42.41|43.28||44.72|44.21|43.47|43.43|43.49|44.59|44.31|44.59|44.8|43.59|43.15|43|43.1|43.19|42.95||42.63|42.03|41.79|39.81|41.67|41.66|41.27|40.49|40.83|41.18|41.28|41.32|41.27|41.95|40.2|39.84|38.26|37|37.23|38.29||40.49|39.27|39.34|37.99|38.91|39.15|39.11|39.92|40.41|40.86|40.48|40.47|40.46|41.41|39.28|38.62|36.31|36.57|35.79|36.82|37.29|37.42|37.56|37.41|37.97|37.7|37.09|37.28|38.06|37.68|36.89|37.61|37.29|38.13|38.19|37.83|38.01|36.97|36.89|35.67|35.63|35.37|36.23|34.81|35.29|35.02|34.48|34.93|35.31|35.08|35.42|35.4|36.53|36.44
02604|16233|/equities/hawaiian-holdings|R2000VALUE||15.41|16.14|15.4|15.06|14.98|15.71|16.55|16.46|17.17|17.21|16.89|16.59|16.16|16|16.49|16.11|16.28|16.02|15.37|15.44|14.96|14.4|14.72|15|15.12|15.11|15.52|16.01|15.84|15.19|15.2|14.88|14.94|15.05|14.13|14.6|14.93|14.76|15.16||14.65|14.31|14.4|14.98|15|15.43|14.54|14.36|13.86||13.69|12.9|13.73|13.51|13.85|15.14|16.01|16.89|17.36|17.02|16.43|17.29|17.17|17.75||18.03|16.68|15.68|15.49|16.41|16.02|16.62|16.49|16.67|15.06|15.27|14.83|15.09|15.6|15.46|16.35|17.07|17.77|17.33|16.94|16.96|17.615|17.04|18.56|19.61|19.59|20.79|20.01|19.74|18.99||19.08|19.2|18.38|17.76|17.56|17.94|18.26|18.89|19.59|19.66|19.7|19.12|19.42|18.75|18.56|18.56|17.89|18.45|18.08|18.62|18.47|18.68|17.39|16.45|16.5|17.14|16.99|16.17|14.91|16.81|18.09|18.71|18.3|19.18|19.75|19.31|18.52|19.17||19.76|20.24|20.79|20.64|19.04|18.85|19.81|19.97|19.34|18.36|17.54|17.44|17.89|17.75|17.1|16.01|16.07|16.95|18.46|18.39|18.46|19.32|19.42|19.85||20.18|20.46|19.37|19.65|19.19|19.75|19.05|19.18|19.56|19.34|18.37|18.47|18.65|19.08|19.09||19.24|19.08|19.1|17.78|18|17.56|18.35|18.14|18.41|19.2|19.74|20|19.79|19.89|18.36|18.81|17.3|18.28|18.53|18.26||19.82|19.98|20.49|19.91|20.52|21.4|21.49|22.31|22.21|23.16|23.39|23.95|23.61|23.23|21.52|21.65|20.83|20.2|19.35|19.02|18.61|20.57|20.27|20.1|20.69|20.32|20.42|20.74|21.19|21.5|20.91|21.67|21.28|21.23|21.13|21.88|22.6|22.56|23.01|21.66|22.18|22.41|22.59|22.03|21.67|20.72|19.99|20.64|20.55|20.45|20.32|20.07|20.35|19.4
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|||0.2926|0.308|0.3092|0.33|0.4|0.4057|0.2839|0.37|0.3744|0.3671|0.3943|0.4326|0.403|0.668|0.7159|0.638|0.7481|0.584|0.5219|0.5302|0.5325|0.4508|0.5224|0.45|0.4039|0.4318|0.4144|0.4089|0.418|0.4|0.409|0.4144|0.4097|0.51|0.6028|0.5331|0.5437|0.52||0.5701|0.4657|0.5226|0.71|0.3831|0.3677|0.39|0.36|0.339||0.35|0.3108|0.3166|0.3061|0.3048|0.3416|0.3768|0.411|0.44|0.4667|0.5875|0.5757|0.6032|0.5277||0.47|0.4709|0.3973|0.362|0.3957|0.465|0.5778|0.6201|1.16|1.15|1.2|1.13|1.1|1.21|1.2|1.42|2.02|2.22|2.2|2.17|2|2.12|2.14|2.06|2.12|2.2|2.35|2.59|2.74|2.53||2.65|2.58|2.46|2.49|2.55|2.48|2.3|2.28|2.4|2.31|2.31|2.43|2.52|2.43|2.36|2.36|2.38|2.42|2.34|2.41|2.36|2.3|2.13|2.16|2.32|2.44|2.47|2.26|2.19|2.35|2.37|2.27|2.41|3.11|3.25|3.09|2.95|3.01||3.08|3.1|3.24|3.31|3.1|3.2|3.35|3.34|3.14|3.14|3.08|3.07|3.19|3.21|3.19|3.08|3.02|3.08|3.18|3.22|3.21|3.32|3.35|3.34||3.27|3.33|3.55|3.71|3.76|3.58|3.55|3.59|3.71|3.85|3.76|3.95|3.95|4|4.13||4.25|4.13|3.95|3.74|3.785|3.71|4.32|4.27|4.51|4.67|4.94|5.26|5.27|5.02|4.99|5.28|5.27|5.6|5.84|5.83||6.05|6.11|6.1|6.2|6.27|6.73|6.69|6.7|6.74|6.76|6.5|6.64|6.39|6.18|4.94|5.03|5.08|4.63|4.25|4.23|4.19|4.38|4.72|4.56|4.54|4.25|4.21|4.16|4.17|4.14|4.12|4.17|4.21|4.07|3.64|3.39|3.48|3.44|3.43|3.24|3.37|3.42|3.4|3.25|3.38|3.01|2.76|2.74|2.83|2.72|2.83|2.66|2.75|2.79
02606|16353|/equities/ingles-markets|R2000VALUE||92.34|94.95|97.93|100.56|99.43|99.71|99.42|96.82|97.55|95.9|95.91|95.7|96.07|95.42|98.17|97.98|98.38|97.7|96.14|96.95|95.46|95.07|94.95|93.52|92.89|92.98|92.33|92.87|92.14|91.21|90.5|89.9|89.57|89.3|88.09|88.08|88.04|86.8|87.52||87.65|86.75|86.32|87.7|88.69|87.24|86.95|85.63|89||83.91|89.2|88.95|87.86|84.4|85.94|85.98|87.82|90.21|90.13|90.56|92.15|88.84|89.06||89.69|88.12|87.66|86.28|85.93|84.46|84.67|85.52|91.68|92.7|93.21|93.78|94.3|96.36|94.65|94.13|92.98|97.18|95.12|94.66|93.12|94.05|93.52|94.12|95.5|96.12|99.33|99.4|99.94|95.53||95.1|93.68|94.49|94.68|93.98|91.94|90.88|88.89|90.08|89.36|89.05|90.81|92.96|92.13|92.43|92.5|91.58|92.63|92.29|92.58|93.17|91.94|90.7|89.31|88.26|89.5|88.35|88.67|88.39|92.98|88.67|84.67|82.42|82.22|82.96|80.19|81.29|81.9||84.55|84.16|83.94|85.59|84.33|85.61|83.39|83.7|83.7|80.89|82|79.41|76.4|76.64|76.93|76.5|76.48|76.75|77.44|80.11|76.03|76.23|79.3|80.51||80.56|82.5|82.01|84.25|86.1|86.57|87.4|86.77|87.71|87.35|86.34|87.12|88.26|88.42|88.1||87.15|87.41|86.59|89.51|87.5|89.17|91.25|85.72|84.07|83.43|80.38|79.39|79.05|79.06|78.36|79.07|76.41|76.78|77.58|77.48||80.38|79.43|79.97|77.22|77.59|77.09|78.29|78.97|77.61|77.47|76.57|76.9|76.06|75.61|75.03|73.24|69.82|69.98|69.19|68.08|66.51|67.72|68.59|67.16|66.69|65.3|65.39|66|67.05|67.65|68.04|68.05|67.27|68.05|67.83|66.96|67.84|66.48|65.95|66.03|67.31|66.49|66|65.49|65.83|64.71|63.99|63.99|64.87|65.08|65.44|64.9|65.74|67.93
02607|21094|/equities/trueblue-inc|R2000VALUE||21.32|22.55|21.72|21.86|22.01|22.14|22.3|22.31|22.62|22.14|21.79|21.33|21.26|20.55|20.66|20.65|20.7|21.19|21.06|21.75|21.64|21.62|21.47|20.64|19.16|18.9|19.49|19.72|18.98|18.34|17.92|17.74|18.24|18.17|17.96|18.4|18.35|17.9|17.96||18.14|17.9|17.59|17.21|17.39|17.65|16.18|16.69|16.81||16.23|16.66|18.55|19.61|19.18|19.98|21.4|22.09|22.21|22.05|21.86|22.17|21.96|22.02||21.43|21.49|22.7|22.71|22.4|22.31|22.75|23.01|23.47|22.68|22.91|22.84|23.89|24.55|24.83|25.34|25.78|26.46|26.25|25.67|25.57|25.93|24.75|26.48|28.94|29.18|30.03|29.4|29.14|28.32||28.23|28.52|27.98|27.65|27.31|27.58|27.64|28.04|28.61|29.03|28.89|29.54|29.97|29.12|29.38|28.77|28|28.84|28.84|29.04|29.02|28.61|28.02|27.69|26.55|27.03|26.19|25.3|25.65|26.62|26.83|26.99|26.19|27.2|27.06|26.41|26.15|26.38||26.8|26.98|26.95|27.18|26.88|26.66|26.76|27.49|27.56|26.61|27.22|28.53|26.53|26.84|26.6|25.56|25.48|26.44|26.7|27.56|26.84|26.83|27.72|28.55||29.3|28.34|28.04|27.64|27.61|27.36|28.57|28.44|28.64|28.25|27.67|27.62|28.21|27.8|28.15||27.65|27.45|27.46|27.01|27.26|27.06|27.36|26.83|27.54|27.42|26.77|27.06|26.94|27.18|26.81|26.78|26.14|26.02|26.42|26.27||27.96|27.52|26.3|26.31|26.05|26.09|27.09|27.13|27.02|27.5|27.22|28.01|28.59|28.9|28.01|27.47|27.4|28.25|27.85|28.53|28|28.81|32.69|32.07|31.77|31.4|30.85|30.93|31.05|31.61|31.54|32.4|31.78|31.38|30.48|28.81|29.57|28.94|28.59|27.08|28.03|28.07|28.59|28|27.38|26.43|25.9|26.45|28.26|27.94|28.03|27.64|27.16|26.92
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||11.29|11.55|11.33|11.46|11.6|11.85|11.95|12.15|12.23|12.19|12.22|11.96|11.94|11.81|11.75|11.78|11.84|11.8|11.9|12.09|12.18|12.05|11.73|11.58|11.57|11.55|11.47|11.34|11.39|11.13|11.15|10.81|10.73|10.82|10.84|11|11.07|11.2|11.21||11.47|11.23|11.22|11.25|11.29|11.39|11.19|11.03|11.02||10.94|10.94|11.1|10.82|10.99|12|12.54|12.8|13.22|12.79|12.79|12.96|12.93|13||13.17|12.83|12.8|12.61|12.58|12.81|13.04|13.07|13.37|13.06|13.02|12.72|12.49|12.53|12.88|13.37|13.84|14.67|14.62|14.42|14.76|15.07|14.79|15.05|15.35|15.4|16|16.02|15.89|15.68||15.88|15.81|15.43|15.47|15.71|15.74|15.91|15.67|16.07|16.25|16.32|16.26|16.42|15.99|16.12|15.85|15.9|16.01|15.94|16.19|16.23|15.92|15.6|15.59|15.7|15.53|15.35|15.22|15.11|15.61|15.54|15.65|15.45|15.7|15.96|15.68|15.7|16.02||16.21|16.35|16.5|16.2|16.06|16.29|16.08|16.31|16.11|16.04|16.2|16.54|16.67|16.7|16.91|16.39|16.29|16.45|16.72|16.67|16.74|16.73|17.12|17.1||17.15|17.14|17.46|17.6|17.69|17.83|17.93|17.96|18.39|17.9|17.75|17.83|17.64|17.36|17.45||17.15|17.34|17.16|16.73|16.77|16.73|16.51|16.26|16.5|16.61|16.72|16.99|16.7|16.68|16.32|16.59|16.12|16.34|16.42|16.3||16.91|16.89|16.71|16.47|16.6|16.52|16.63|16.82|16.7|16.71|16.78|16.77|16.9|17.04|17.01|16.67|16.74|16.85|16.58|16.74|16.48|16.48|16.28|16.24|16.38|16.37|16|15.98|15.85|15.76|15.57|15.27|15.2|15.12|15.09|15.16|14.83|15.18|15.03|14.7|14.91|14.72|14.78|14.82|15|15.13|15.07|15.09|15.07|15.37|15.37|15.38|15.45|15.4
02609|16188|/equities/great-lakes-dredg|R2000VALUE||9.99|10.3|10.3|10.08|10.04|10.22|10.32|10.28|10.56|10.53|10.43|10.15|9.7|9.69|10|9.82|9.67|9.81|9.99|12.99|12.93|12.83|12.67|12.37|12.12|12.11|12.27|12.16|12.19|11.65|11.8|11.7|11.73|11.9|12.05|12.27|12.37|12.39|12.42||12.94|13.11|13.15|13.34|13.67|13.26|13.14|13.22|13.23||13.37|13.38|14.59|14.43|14.45|14.89|15.2|15.11|15.27|15.37|14.81|14.8|14.71|14.7||14.84|14.75|14.72|14.62|14.47|14.38|14.45|14.34|14.27|14.07|14.08|14.1|14.02|13.83|14.1|14.11|14.47|14.83|14.39|13.79|13.81|13.88|13.75|13.75|14.06|14.02|14.27|14.37|14.25|14.09||13.87|14.04|14.23|14.04|14.07|14.33|14.18|14.15|14.29|14.35|14.03|14.17|14.49|14.22|14.43|14.36|14.29|14.74|14.54|14.72|14.87|14.87|14.84|14.66|14.98|14.98|14.81|14.76|14.78|14.67|14.65|14.5|13.95|14.11|14.13|13.94|13.72|13.96||14.44|14.9|14.61|14|13.73|13.67|13.57|13.83|13.89|13.68|13.55|13.58|13.55|13.69|13.69|13.62|13.4|13.62|13.74|13.78|13.51|13.56|14.02|14.78||14.99|15.02|15.02|15.22|15.3|15.43|15.69|15.66|15.96|16.07|15.72|15.75|15.66|15.64|15.75||15.84|15.75|15.49|15.3|15.49|15.43|15.51|15.3|15.52|15.61|15.43|15.66|15.44|15.54|15.01|14.95|14.74|14.78|15.17|15.31||15.84|16.16|15.82|15.87|15.88|15.98|16.01|15.95|15.7|15.71|15.27|15.18|15.39|15.22|14.77|14.98|14.82|15.4|15.22|14.97|14.56|14.91|14.98|14.87|14.78|14.64|14.46|14.46|14.5|14.48|14.42|14.4|14.35|14.61|14.76|14.6|14.61|14.61|15.1|15.09|15.29|15.32|15.76|15.4|15.27|14.95|14.74|15.16|15.09|15.12|15.43|15.2|15|15.04
02610|17531|/equities/washington-trust|R2000VALUE||52.39|53.43|53.21|53.52|53.91|54.86|55.39|55.73|55.61|55.64|55.48|54.58|54|53.78|53.4|53.4|53.41|53.51|53.08|54.07|54.88|53.43|53.55|52.47|50.24|49.72|50.07|49.89|49.65|48.61|48.85|47.86|47.88|48.37|48.37|48.51|49.38|49.26|49.02||49.22|48.37|48.56|49.01|49.16|48.99|48.76|49.69|49.1||48.74|48.04|49.12|48.93|48.2|48.05|48.77|49.86|50.19|50.04|49.7|50.09|50.3|50.2||49.55|49.12|48.31|48.08|47.42|46.36|45.98|46.98|47.94|46.9|46.92|47.24|47.2|47.29|48.05|47.78|47.87|48.74|47.89|47.22|46.94|48.25|47.95|48.34|49.52|49.69|50.51|50.73|50.14|48.84||48.78|49.08|48.76|49.03|48.8|49.16|51.02|51.31|51.9|52.28|52.5|53.47|54.69|53.93|54.36|53.01|52.7|54.35|53.74|53.51|54.03|54.14|53.62|53.89|53.76|53.72|53.29|52.8|52.56|53.35|53.89|53.62|52.11|54.27|55.01|53.64|54.31|55.26||55.96|55.43|56.46|56.29|55.75|56.15|56.59|56.05|57.53|56.75|56.62|56.69|57.18|57.57|57.08|56.93|57.54|57.56|58.63|59.31|58.25|57.78|58.4|58.71||59.73|59.41|58.66|59.4|60.3|60.51|59.36|57.7|57.89|57.08|56.37|56.73|57.37|57.06|56.9||56.42|56.15|55.59|54.37|55.18|56.18|54.83|53.81|53.73|54.05|54.33|54.55|54.56|54.93|54.04|54.81|53.2|53.8|54.69|55.23||57.85|58.34|57.45|56.9|57.8|57.36|57.83|58.13|57.71|58.27|57.68|57.51|57.63|57.19|56.3|56.58|54.99|55.72|54.66|54.67|53.83|55.87|55.38|55.03|54.68|55.26|54.59|54.49|54.69|55.4|54.8|54.81|55.04|54.84|54.69|53.63|53.43|53.5|54.2|52.98|54.14|53.32|53.99|52.17|51.52|50.13|49.69|49.86|51.27|49.72|50.36|49.94|50.46|50.07
02611|16488|/equities/lakeland-bancorp|R2000VALUE||16.54|16.69|16.5|16.67|16.58|16.93|16.9|16.95|17.08|16.81|16.63|16.34|16.05|15.91|15.76|15.67|15.69|15.82|15.64|15.81|15.92|15.4|15.4|15.41|15.26|15.03|15.2|15.05|14.9|14.54|14.47|14.08|14.27|14.6|14.64|14.59|14.72|14.82|14.98||15.03|14.62|14.7|14.95|14.92|14.69|14.77|15.06|15.06||15|14.7|15.05|14.97|14.51|14.82|15.11|15.17|15.54|15.5|15.4|15.65|15.41|15.52||15.45|15.27|15|15.01|14.92|14.66|14.7|15.01|15.21|14.81|14.84|14.96|14.87|14.86|14.97|15.04|15.3|15.63|15.23|15.15|15.03|15.59|15.58|15.54|16.03|16.02|16.32|16.47|16.32|15.79||15.87|15.9|15.71|15.79|15.73|15.85|16.16|16.29|16.46|16.68|16.7|16.94|17.37|17.23|17.39|17.18|17.1|17.63|17.54|17.71|17.59|17.93|17.59|17.68|17.47|17.37|17.31|16.91|16.97|17.42|17.94|17.88|17.23|18.04|18.36|17.66|18.07|18.4||18.65|18.43|18.69|18.68|18.26|18.43|18.5|18.54|18.91|18.64|18.71|18.67|18.79|18.96|18.93|18.81|18.87|19.32|19.69|19.51|19.12|18.96|19.74|20.11||20.43|20.4|20.16|20.09|20.26|20.36|20.38|19.7|19.64|19.38|18.99|18.83|19.06|18.96|18.9||18.64|18.65|18.46|18.06|18.29|18.56|18.36|18.1|17.57|17.81|17.88|18.11|18.23|18.47|18.09|18.39|17.87|17.89|18.07|18.21||18.93|19.1|18.8|18.59|18.87|18.74|19.05|19.23|19.05|19.2|19.2|19.14|19.17|19.15|18.53|18.83|18.37|18.6|17.98|17.78|17.41|17.94|18.39|18.18|17.98|18.16|17.8|17.82|17.93|18.03|17.72|17.91|17.94|18.21|18.25|17.95|18.03|18.14|18.01|17.63|17.94|17.61|17.92|17.27|17.02|16.6|16.28|16.27|16.7|16.51|16.54|16.35|16.6|16.61
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||27.78|27.89|27.64|27.36|27.24|26.05|25.89|23.24|23.47|23.16|23.4|22.4|21.6|20.67|19.22|19.3|18.91|19.39|19.45|19.47|20.99|22.1|22.81|21.84|22.01|20.94|20.73|21.77|21.66|21.38|20.99|20.7|21.39|20.53|20.8|20.9|20.4|18.76|18.44||21.04|21.33|22.94|23.8|23.5|21.59|21.14|22.37|23.62||21.94|22.53|23.39|22.83|23.33|26.08|26.17|27.63|28.55|26.07|25.41|26.28|25.2|23.61||25.13|25.78|24.78|24.46|24.14|21.4|21.99|21.65|22.88|22.13|21.4|20.14|21.23|20.97|20.85|22.43|22.22|22.67|21.53|21.42|22.64|24.5|26.5|25.51|24.24|24.51|27.25|31.2|31.06|32.01||32.54|30.72|29.15|25.71|27.25|27.15|25.13|24.78|24.99|26.02|24.53|24.49|23.71|24.43|25.95|25.25|26.04|23.59|23.83|21.88|21.92|20.24|21.12|19.86|23.02|23.59|21.15|22.57|22|26.35|22.97|20.81|18.76|17.34|16.01|14.98|18.8|16.8||16.78|17.43|16.35|17.21|18.02|17.02|14.94|13.59|13.15|12.66|13.04|12.22|12.25|11.96|10.8|11.23|11.04|11.12|10.98|10.73|10.75|11.3|12.48|13.13||13.44|12.47|13.22|11.98|11.3|11.37|11.38|11.4|11.24|11.34|10.07|10.23|10.42|10.69|10.87||10.58|10.91|10.83|10.04|10.18|9.76|9.48|9.12|9.19|9.36|9.63|10.02|9.78|9.66|10.03|10.01|9.48|9.96|10.64|10.5||11.66|11.57|10.63|9.87|10.19|10.34|10.53|10.61|11.56|11.55|10.93|11.81|12.25|11.64|11.29|12.1|11.51|12.12|11.89|12.02|13.05|13.81|13.99|14.15|14.01|14.49|15.9|19.66|15.96|15.67|16.45|16.52|16.69|16.05|16.45|16.66|17.49|17.03|15.65|14.79|13.23|13.91|14.11|12.97|13.45|14.03|13.98|14.2|14.72|15.55|16.91|17.76|17.53|18.97
02613|17129|/equities/scholastic-corp|R2000VALUE||46.88|46.63|45.24|44.89|45.5|45.6|44.97|45.89|47.05|47.1|47.15|46.86|47|46.19|45.7|46.41|46.14|45.69|46.37|47.55|47.07|46.89|46.09|44.84|42.98|41.66|36.89|36.35|35.42|34.47|34.83|34.04|34.01|34.17|34.05|34.09|34.66|34.68|35.42||36.32|35.97|35.73|35.72|35.87|35.52|35.34|35.24|35.56||35.42|34.52|35.1|34.5|34.35|35.63|35.82|36.26|36.77|36.83|37.11|37.53|37.25|37.53||37.78|37.01|37.29|36.66|35.9|34.93|35.81|37.29|37.22|36.86|36.53|36.11|35.82|35.78|35.55|35.17|35.88|36.88|36.52|36.77|36.85|37.21|36.95|36.73|37.25|37.3|38.52|38.46|38.5|39.03||39.69|39.37|38.82|38.2|39.41|39.56|39.59|39.71|40.2|40.88|40.28|41.15|41.29|40.3|40.13|38.81|38.1|38.02|37.28|37.66|42.34|42.61|42.72|41.98|41.88|41.49|41.43|41.61|42.26|42.66|43.01|42.91|41.41|42.08|42.14|41.64|42.24|42.64||43.01|42.85|43.55|42.99|41.71|41.13|40.61|41.1|41.42|40.9|40.88|40.3|40.78|41.25|41.02|40.6|40.24|40.75|40.86|41.73|40.94|40.53|40.82|41.67||43.01|43.04|42.43|42.69|42.34|42.14|42.57|40.96|40.78|40.53|39.96|40.57|40.64|41.01|40.85||40.42|40.28|38.94|38.42|38.05|35.78|37.16|37.06|36.63|37.84|37.98|38.73|38.7|38.45|37.49|37.64|36.77|37.64|37.85|37.54||39.2|39.37|38.79|38|38.25|37.96|38.31|38.45|38.64|38.81|38.57|38.87|39.22|39.3|38.52|38.34|37.35|37.22|36.19|35.99|35.61|35.89|35.92|35.27|35.33|35.36|35.26|35.03|35.57|36.26|35.91|36.55|36.45|36.65|37.06|36.97|37.04|36.95|36.58|35.65|35.39|34.46|34.51|33.2|33.93|33.63|33.06|33.01|34.25|33.67|34.24|33.29|33.21|32.76
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.01|45.73|45.89|46.34|46.09||45.43|45.34|44.74|43.69|42.41|43.11|42.7|43.66|43.89|44.8|44.41|44.59|44.78|45.54|44.62|45.31|43.61|44.6|45.21|45.51||48.1|49.27|48.48|48.58|48.66|48.91|49.57|49.65|49.34|50.03|49.24|49.15|49.29|49.09|47.89|48.76|48.18|47.96|46.34|46.52|45.97|47.99|47.65|49.92|49.83|49.93|48.63|48.58|49.01|48.81|48.56|49.06|48.37|48.98|48.98|47.99|47.95|47.24|46.83|45.95|46.66|45.55|45.17|42.25|41.61|40.02|38.6|38.82|39.78|39.14|39.75|39.02|39.62|38.82
02615|1164645|/equities/netstreit-corp|R2000VALUE||20.53|20.81|20.63|20.65|20.71|20.96|20.93|21.08|21.44|21.4|20.9|20.5|20.49|20.36|20.29|20.24|20.29|20.94|20.65|19.96|20.5|20.73|20.63|20.51|20.5|20.56|20.45|20.37|20.56|20.44|20.69|20.47|20.22|20.39|20.34|20|19.72|19.53|19.09||19|18.87|19.04|19.27|19.11|18.99|19|18.85|18.74||19.1|19.26|19.29|18.8|19.03|20.26|20.54|21.04|21.38|21.06|20.94|21.05|20.85|21.03||21.27|20.84|20.77|20.77|20.28|20.05|20.1|20.45|21.2|20.73|20.8|20.02|19.94|19.99|20.3|20.9|21.19|21.71|21.39|21.04|21.62|22.63|22.22|22.71|23.27|23.11|23.29|23.29|23.21|22.9||23.15|23.36|23|23.24|23.12|22.86|23.22|22.84|22.61|22.73|22.44|22.32|22.85|22.48|22.34|22|21.68|21.88|21.75|21.91|21.68|21.63|21.37|21.23|21.52|21.58|21.52|21.24|21.18|22.26|22.38|22.47|21.92|22.14|22.29|21.33|21.09|21.66||21.76|22.08|21.97|21.87|21.4|21.57|21.47|22.2|21.75|21.9|22.16|21.88|22.42|22.2|22.6|22.28|21.52|21.79|22.15|22.18|22.45|22.61|23.09|23.17||23.26|23.53|23.51|23.23|23.01|23.12|23.05|22.77|22.86|22.78|22.9|22.73|22.59|22.31|22.06||21.68|21.83|21.4|21.18|21.72|21.69|21.59|21.36|21.48|21.62|21.63|22.29|21.9|21.97|21.47|21.73|20.72|21.34|21.89|21.81||22.71|22.54|22.76|23.07|23.29|23.62|23.72|23.83|23.63|24.04|23.8|23.86|23.77|23.9|23.98|23.96|24.01|24.74|24.24|25.5|24.87|25.07|25.02|25.15|24.73|24.59|24.22|24.4|24.33|24.29|24.18|24.22|23.92|23.52|24.08|24.08|23.65|24.16|24.12|23.65|24.02|23.72|23.64|23.71|24.15|24.61|24.65|24.55|24.42|25.48|25.36|25.12|25.75|25.59
02616|40973|/equities/alcobra-ltd|R2000VALUE||15.01|16.58|16.54|16.18|15.66|16.58|17.78|19.45|20.44|21.67|19.18|17.03|17.48|18.23|21.02|22.13|20.64|19.28|17.36|17.47|17.55|17.08|17.03|16.41|16.78|16.91|18.52|19.07|17.54|15.86|16.75|17.25|18.86|18.3|18.05|19.06|18.95|18.3|18.9||16.16|15.74|15.4|15.07|16.17|16.14|16.02|15.43|14.56||13.47|12.26|13.31|12.9|13.19|15.07|17.13|19.47|19.54|18.51|19.98|18.8|18.39|19.88||20.88|16.61|17.13|16.63|18.07|17.9|17.77|16.57|18.29|16.84|16.98|14.71|13.04|16.58|16.61|18.72|20.2|22.59|21.51|21.19|19.38|20.04|19.02|19.49|22.09|21.26|22.59|24.47|25.26|25.24||26.51|29.67|26.82|25.92|26.97|27.47|29.91|29.24|31.17|28.91|26.96|27.54|29.05|27.11|27.18|28.08|27.38|27.88|24.47|25.57|23.86|20.89|18.56|17.64|18.4|19.55|19.9|18.12|17.88|18.85|20.35|22.01|22.08|23.97|23.64|23.2|21.49|22.48||22.53|22.69|24.47|24.85|23.25|24.99|25.3|27.31|25.08|24.86|24.27|23.45|24.79|26.56|26.13|22.3|21.48|23.48|25.32|24.9|24.59|25.31|26.66|27.21||33.48|31.21|32.07|33.51|34.21|34.15|34.86|34.78|38.46|39.57|37.01|38.88|38.82|39.1|40.08||39.94|42.65|47.19|47.56|47.04|43|35.52|34.2|35.13|34.57|36.35|39.33|38.54|34.6|37.01|37.72|37.47|39.75|37.75|39.89||36.01|35.4|35.69|36.45|37.79|36.65|37.36|35.53|37.58|37.43|34.87|36.23|38.65|37.4|44.73|45.58|46.6|47.13|44.95|47.39|45.53|45.12|45.17|44.51|44.57|43.81|45.17|45.69|45.56|46.98|45.21|44.25|42.98|42.32|43.15|42.5|41.35|41.01|44.42|47.78|46.75|47.91|50.13|50.71|54.55|52.58|51.81|50.59|54.45|53.78|52.29|52.43|54.34|53.26
02617|1055312|/equities/consol-energy-k|R2000VALUE||76.62|75.86|73.11|73.48|74.38|72.26|72.75|68.09|66.83|67.13|69.35|69.18|67.04|64.16|60.3|61.88|60.96|57.57|59.63|60.21|61.32|62.9|64.41|61.72|60.69|56.19|56.28|56.98|56.41|57.81|57.02|55.89|56.28|51.49|51.42|50.08|48.56|43.12|44.82||48.12|49.38|51.39|54.88|54.87|50.2|47.17|50.44|52.69||46.15|49.06|50.5|48.62|48.69|52.91|53.95|55.8|57.65|54.69|54.88|56.63|53.85|51.56||53.27|53.71|52|52.22|52.74|51.1|51.84|49.91|51.18|49.92|48.15|46.62|48.97|49.04|48.04|53.96|52.52|50.48|48.98|46.39|47.55|48.27|48.05|43.91|41.21|41.55|43.94|48.67|47.33|48.37||48.78|47.2|42.73|38.5|38.84|38.26|36.65|35.46|37.1|38.77|37.63|37.58|36.83|37.79|40.69|37.17|36.94|34.65|35.15|33.8|33.04|29.99|31.28|31.35|33.29|36.13|34.01|34.79|34.66|35.92|35.16|34.06|31.39|30.74|29.6|28.42|29.04|28.08||28.8|29.14|29.33|29.68|31.57|31.49|30.23|29.13|27.28|24.15|24.34|23.81|24.07|23.95|21.74|21.24|20.79|20.74|21.23|20.6|20.56|21.91|24.83|25.77||25.54|24.41|25.85|24.63|23.81|23.52|23.65|23.45|23.72|23.54|22.71|22.98|23.76|24.03|24.54||24.33|24.91|24.34|22.56|22.26|21.87|21.67|20.67|20.51|21.35|21.19|21.87|21.28|21.29|21.62|21.8|20.92|21.95|23.12|23.13||23.94|23.83|23.74|22.77|23.64|24.26|25.01|24.78|25.69|24.78|23.81|24.3|25.22|23.92|23.49|23.97|22.24|28.36|27.51|27.79|28.44|30.27|30.29|29.95|29.93|30.9|31.2|35.7|32.66|32.1|33.54|32.72|33.98|33.95|33.89|32.8|33.1|32.1|28.3|26.02|24.78|25.93|25.66|24.61|25.2|24.5|23.61|23.77|24.22|25.46|26.63|26.23|27.3|27.74
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||10.25|10.53|10.32|10.38|10.28|10.35|10.4|10.31|10.45|10.49|10.41|10.3|10.55|10.27|10.52|10.55|10.3|10.8|10.43|10.54|10.78|10.91|11.35|11.07|10.9|10.97|11.03|10.94|11.54|11.21|11.47|11.38|11.52|11.25|11.24|11.76|11.73|11.69|11.5||11.19|10.9|10.85|10.6|10.74|10.7|10.77|10.18|9.88||9.57|9.37|9.64|9.445|9.31|9.77|10.18|10.3|10.36|9.97|10.15|9.92|9.75|9.83||10.22|9.79|9.75|9.62|9.74|9.92|9.89|9.78|10.01|9.83|10.01|9.75|9.48|10.22|9.74|9.6|9.8|10.23|10.09|10.22|9.92|10.19|10.11|10.21|10.79|10.94|10.84|11.25|11.33|11.05||11.36|11.5|11.45|11.32|11.81|11.84|11.57|11.5|11.72|11.83|11.31|11.38|11.8|11.51|11.46|11.63|11.36|11.69|11.55|12.03|11.89|11.8|11.24|11.06|11.14|11.4|11.54|11.14|11.08|10.84|11|11.14|11.35|11.36|11.18|12.73|13.07|13.4||13.41|13.48|13.92|13.94|13.61|13.52|13.29|13.78|13.2|13.055|12.03|14.65|14.66|15.21|15.16|14.74|14.3|14.75|14.65|14.74|14.19|13.91|13.9|14.18||15|14.51|14.49|15.18|15.32|15.38|15.84|16.1|16.27|16.55|15.69|16.28|16.4|16.66|17.32||17.98|17.4|16.99|16.79|16.7|16.32|16.67|15.94|15.98|15.81|15.77|16.29|16.25|16.02|16.22|16.57|15.95|16.2|16.87|16.55||17.33|17.43|17.23|16.96|17.23|17.75|17.51|17.63|17.76|18.15|17.84|18.16|18.15|17.91|18.17|21.14|20.59|19.28|17.12|17.79|17.82|18|18.15|18.3|18.04|17.81|17.76|18.06|18.41|18.34|18.16|18.12|18.11|18.09|18.03|17.96|17.95|17.56|17.78|17.14|16.99|17.39|17.58|17.26|17.33|16.75|16.52|16.49|16.95|16.25|16.34|16.32|16.67|16.19
02619|39106|/equities/quality-systems-inc|R2000VALUE||17.34|17.73|17.47|17.32|17.38|17.58|17.56|17.4|17.46|17.84|17.59|17.29|17.3|17.22|17.29|17.49|17.03|17.05|17.21|17.27|17.12|16.9|17.15|18.6|18.27|18.28|18.3|18|17.99|17.61|18.08|17.61|17.34|17.29|17.42|17.55|17.46|17.5|17.56||17.61|17.44|17.46|17.51|17.96|18.11|17.15|17.18|17.02||16.61|16.28|17.16|16.51|16.81|17.21|17.48|18.025|18.59|18.71|18.64|18.48|18.12|18.11||18.43|18.15|18.05|17.9|17.68|17.83|18.27|18.94|20.08|19.98|19.74|19.01|18.66|19.26|18.98|19.76|19.52|20.73|19.96|19.04|18.85|19.22|19.54|19.8|20.33|20.2|20.87|21.09|20.95|20.81||21.11|21.72|21.39|21.13|21.41|21.61|21.35|21.07|21.24|21.59|20.91|21.01|20.51|19.95|20.11|19.56|19.88|20.3|20.16|19.86|20.18|19.76|19.64|19.57|19.28|20.1|20|19.56|19.75|19.83|20.06|19.51|19.73|19.53|19.16|19.24|19.01|18.79||19.07|19.01|18.97|18.92|18.73|18.94|18.86|18.98|19|18.69|18.9|18.76|18.91|19.17|19.31|19.3|18.61|18.24|18.36|18.65|17.95|17.81|18.05|18.46||19.05|18.69|18.35|18.31|18.13|18.19|18.1|18.03|18.04|18.09|17.79|17.9|17.72|17.87|17.84||17.68|17.64|17.62|17.59|17.63|16.79|17.02|16.6|16.33|16.19|16.32|16.66|16.5|16.15|15.95|16.21|16.06|15.5|15.59|15.59||16.09|16.87|16.59|16.48|16.83|16.94|16.96|16.95|17|16.87|16.71|16.62|16.61|16.87|16.53|17.04|16.5|16.48|16.46|15|14.93|14.97|14.74|14.68|14.61|14.58|14.47|14.24|14.53|14.53|14.4|14.48|14.41|14.56|14.2|13.86|13.96|13.99|14.4|14.1|14.19|14.17|14.59|14.53|14.72|14.87|14.81|14.78|15.29|14.68|14.65|14.76|14.98|15
02620|20994|/equities/geo-group-inc|R2000VALUE||8.14|8.07|7.64|7.68|7.6|7.8|8|8.32|7.89|7.6|6.87|6.74|6.63|6.65|6.83|6.85|6.96|7.09|7.3|6.54|6.56|6.85|6.9|6.73|6.68|6.59|6.72|6.95|6.89|6.35|6.45|6.25|6.45|6.4|6.36|6.41|6.3|6.34|6.55||6.72|6.6|6.59|6.73|6.89|6.8|6.47|6.43|6.44||6.28|6.13|6.28|6.2|6.34|6.71|6.68|6.69|6.95|6.84|6.9|7.08|7.15|7.11||7.08|6.99|7.08|6.99|6.94|7|7|6.72|6.71|6.33|6.3|6.26|5.99|6.55|7.09|7.34|7.14|7.41|7.1|6.7|6.53|6.75|6.52|6.37|6.44|6.43|6.59|6.92|6.84|6.52||6.78|6.33|6.28|5.92|6.11|6.15|6.25|6.27|6.72|6.64|6.61|6|6.07|5.88|5.81|5.75|5.74|5.81|5.79|5.7|5.81|5.79|5.56|5.25|5.53|5.71|5.75|5.64|5.5|5.76|5.95|6|5.76|5.96|6.01|5.99|6.05|6.22||6.54|6.53|6.55|6.53|6.44|6.52|6.63|6.73|6.53|6.5|6.58|6.71|6.97|6.86|6.73|6.49|7.06|7.4|7.51|7.26|7.22|7.03|7.22|7.61||7.87|7.77|7.74|7.79|7.72|8.03|7.72|7.77|7.85|7.85|7.75|7.72|7.7|7.69|7.75||7.67|7.61|7.53|7.32|7.64|7.25|7.14|7.09|7.04|7.21|7.31|7.43|7.52|7.6|7.56|7.56|8.1|8.4|8.52|8.38||8.89|9.06|9.08|8.84|8.92|9.26|9.53|9.61|9.56|9.38|9.16|9.35|9.44|9.56|8.88|9.13|8.5|8.28|8.18|8.08|7.66|7.68|8|8.13|8.31|8.24|8.37|8.32|8.31|8.36|8.3|8.12|8.53|8.5|7.8|7.75|7.6|7.46|7.41|7.47|7.47|7.39|7.17|7.07|7.11|7.05|7.04|7|7.01|7.02|7.09|7.1|7.39|7.4
02621|20921|/equities/dht-holdings-inc|R2000VALUE||7.74|7.84|7.93|7.76|7.85|7.87|8|8.09|7.98|8.03|7.83|7.74|7.4|7.51|7.33|7.2|7.04|7.14|7.07|6.9|6.57|6.78|6.89|6.74|6.8|6.6|6.87|6.82|6.85|6.62|6.4|6.22|6.3|6.09|6.02|6.11|6.02|5.75|6.04||6.08|6.13|6.26|6.38|6.35|6.21|5.89|5.74|5.89||5.35|5.69|5.76|5.67|5.59|5.76|5.71|5.87|6.14|6.08|6.09|6.12|6.13|5.96||6.11|6.03|6.1|5.66|5.89|5.73|5.76|5.72|5.65|5.75|5.45|5.19|5.25|5.48|5.03|5.59|5.7|5.79|5.66|5.58|5.62|5.79|5.68|5.49|5.59|5.89|6.04|6.07|6.15|6.2||6.31|6.25|6.2|6.32|6.6|6.25|6.08|6|5.96|5.86|5.8|5.72|5.54|5.48|5.66|5.42|5.62|5.78|5.7|5.8|5.76|5.6|5.35|5.3|5.51|5.9|5.76|6.12|6.19|6.12|6.19|6.17|6.26|6.29|5.95|5.95|5.63|5.64||5.47|5.64|5.66|5.54|5.53|5.68|5.54|5.45|5.45|5.05|4.98|4.88|4.98|5.04|4.88|4.92|4.97|4.88|4.84|4.77|4.93|5.14|5.28|5.33||5.6|5.57|5.64|5.5|5.37|5.34|5.26|5.3|5.46|5.38|5.19|5.17|5.11|5.23|5.26||5.25|5.32|5.27|5.25|5.25|5.3|5.3|5.34|5.41|5.48|5.46|5.67|5.62|5.42|5.23|5.32|5.2|5.55|5.5|5.59||5.77|5.55|5.64|5.7|5.75|5.85|5.89|6.08|6.3|6.28|6.19|6.23|6.2|6.27|6.35|6.44|6.4|6.61|6.51|6.55|6.5|6.6|6.77|6.72|6.65|6.89|7.08|6.76|6.66|6.5|6.45|6.45|6.63|6.43|6.46|6.44|6.64|6.62|6.71|6.53|6.3|6.37|6.27|6.07|5.89|5.81|5.66|5.59|5.8|5.67|5.75|5.61|5.76|5.81
02622|17116|/equities/echostar-corp|R2000VALUE||19.1|19.42|19.28|19|19.05|19.35|19.92|19.79|20.91|20.89|20.92|20.51|20.31|20.4|20.53|20.46|20.13|20.49|19.86|19.8|19.76|19.76|19.81|19.46|19.4|19.59|19.47|19.8|19.82|18.83|18.71|18.5|18.53|18.8|18.56|18.98|19|18.98|19.09||19.61|19.3|19.54|19.58|20.07|19.8|19.79|19.68|19.65||19.66|19.01|20.16|20.1|20.04|21.13|22.19|22.92|23.7|23.75|23.28|23.65|23.31|24.03||24.52|23.64|23.16|22.33|21.95|21.87|22.1|21.02|21.31|21|20.79|20.7|21.23|21|21.55|21.94|22.97|23.73|23.55|23.25|23.35|24.31|23.51|23.67|24.53|24.66|24.87|25.1|25.16|25.07||25.48|25.37|24.69|24.42|24.38|24.03|24.62|24.6|24.87|25.21|24.34|24.39|24.47|24.77|24.82|24.39|24.49|24.95|24.49|25.11|24.68|25.1|24.32|23.28|24|24.18|24.25|23.84|22.84|22.42|23.1|23.95|23.72|24.34|22.8|21.13|24.44|26.11||26.67|26.74|26.53|25.95|25.52|25.2|24.97|25.05|24.92|24.87|24.34|24.62|24.44|24.76|23.69|23.73|23.49|23.87|24.03|24.24|24.09|24.87|24.21|24.51||25.03|24.91|24.98|25.46|25.91|26.14|25.77|25.73|26.76|26.78|26.35|26.32|26.17|26.15|26.08||26.63|26.54|26.44|25.85|25.95|25.68|25.8|25.83|25.05|26.3|26.52|27.05|26.61|27.1|26.38|26.84|26.67|27.37|28.23|28.31||30.25|30.18|29.13|28.68|28.96|29.39|29.3|29.89|30.27|29.23|27.59|26.96|26.1|26.16|25.96|26.03|25.04|25.04|23.46|23.35|23.08|23.73|23.94|24.15|24.54|25.21|24.97|24.74|25.43|25.81|25.54|25.62|25.62|25.55|25.99|25.92|25.92|25.75|25.33|25.51|25.64|25.68|25.83|25.97|26.07|26.03|25.83|25.97|26.12|24.68|24.81|24.8|25.89|25.47
02623|24340|/equities/weis-markets-inc|R2000VALUE||83.05|84.13|84.6|85.15|85.32|85.41|83.79|82.14|82.89|80.77|80.92|79.8|79.75|79.26|81.64|81.22|80.57|79.18|78.53|78.41|76.93|78.21|77.71|77|76.47|76.68|76.47|78.01|78.66|78.73|78.54|77.7|76.99|76.23|75.71|75.05|75.18|73.79|74.65||74.53|74.54|73.63|75.02|75.42|74.68|73.93|73.05|75.14||71.7|76.42|76.82|74.32|72.35|73.5|73.75|74.8|75.6|75.37|75.76|76.75|74.31|73.52||74.01|74.76|74.96|74.59|74.16|73.26|74.04|75.92|78.11|80.46|80.98|82.25|81.86|84.24|84.42|82.08|81.77|85.35|79.24|80.14|79.88|81.07|80.09|80.2|81.41|82|84.29|85.25|83.27|80||79.9|79.62|79.07|77.62|78.06|77.22|75.71|73.81|73.62|73.93|71.42|72.08|73.6|73.5|74.09|74.48|75.41|76.48|77.51|77.04|76.12|75.52|75.42|73.64|75.04|75.73|73.86|74.52|72.68|70.11|66.35|62.95|60.96|61.67|62.24|60.4|60.51|60.49||61.85|61.63|62.08|62.03|61.19|61.25|60.65|61.6|61.55|60.33|60.3|60.58|60.13|60.03|60.24|59.95|60.77|60.8|61.02|64.39|62.06|60.66|61.98|63.91||64.12|64.5|63.31|64.44|66.66|66.29|66.35|66.64|67.03|66.96|65.88|66.85|67.32|67.03|65.99||64.77|64.63|64.21|65.02|64.43|64.63|65.62|63.97|64.36|62.04|61.41|61.26|62.47|63.07|62.67|63.75|61.96|62.95|63.67|62.58||64.97|66.37|65.89|62.88|64.1|64.2|64.98|64.92|63.91|62.83|62.01|62.73|61.97|62.94|61.99|60.64|57.04|56.16|56.31|55.51|54.64|55.72|57.11|55.55|54.5|53.77|53.38|53.37|53.55|54.82|55.81|56.12|56.02|56.02|54.93|54.46|53.99|53.21|52.77|52.55|53.97|52.98|53.46|52.45|52.3|52.04|52.58|52.69|53.64|53.05|53.9|53.4|55.32|55.77
02624|39250|/equities/invesco-mortgage|R2000VALUE||16.4|16.54|16.21|16.13|15.71|16.4|16.69|16.77|17.08|17.08|17.18|17.18|17.35|17.43|17.51|17.45|16.41|17.11|17.04|17.66|17.7|17.4|16.66|16.04|15.95|15.86|15.87|15.6|15.34|14.6|14.73|14.09|14.52|14.49|14.19|14.51|15.68|15.34|15.68||15.38|14.68|14.26|14.25|13.34|13.41|11.85|11.5|11.02||10.9|9.66|10.74|11.1|12.06|14.73|15.52|16.01|17.16|16.75|17.5|17.9|17.8|17.8||17.4|17.6|17.3|17.3|17.1|17.1|17.1|17.4|17.8|17.6|17.5|16.6|16.4|16.5|16.7|17.2|17|18.7|18.5|17.9|17.4|18.2|17.4|17.2|18.1|18.2|18.6|18.8|18.2|18.8||19.5|19.7|19.6|20|20.1|20.1|21.6|22.6|23.3|23.1|22.8|22.8|23.2|22.2|22.5|21.8|21.4|21.9|21.6|22|22.1|22.2|21.8|21.7|21.9|22.6|22.7|22.3|20.9|21.1|21.4|21.3|21|21.8|21.9|22.1|21.9|22.6||23.9|24.3|25.5|25.3|24.9|25.6|25.6|26.5|26.7|26.5|25.9|25.9|26.4|26.8|26.8|25.9|25.5|25.8|26.1|25.3|25.2|26.2|26.7|27.1||28.1|28|28.6|29|28.8|29.9|29.3|29.2|29.8|29.2|27.8|28.6|28.6|28.5|28.5||28.6|28.6|28.3|27.1|28.1|29.1|29.3|29|29.7|30.3|31.1|31|31|30.6|29.6|30|29.3|30|30.7|30.8||31.2|31|30.7|31.4|31.2|31.3|31.7|31.9|32|32.2|32.2|32.7|33|33.7|32.7|32.5|32.1|32|31.4|31.6|31.7|31.3|31.7|31.6|31.8|31.7|32|32.3|32.3|32.6|32.5|32.4|32|31.7|32.6|32.4|32.6|32.3|32.4|31.5|31.4|31.2|31.8|31.2|31.2|31.5|31|30.6|31.2|30.8|30.8|30.8|31|30.2
02625|1129434|/equities/parsons-corp|R2000VALUE||42.01|42.94|42.88|42.67|42.36|43.2|42.93|42.82|42.97|43.28|42.64|41.65|42.5|41.99|41.23|41.99|41.5|41.72|42.56|43.65|43.23|42.77|42.38|42.05|42.17|41.52|41.5|41.43|40.65|40.04|39.88|39.65|39.78|40.29|40.6|41.07|41.27|40.67|40.31||40.92|40.42|39.75|40.3|40.41|40.39|38.33|38.31|37.95||36.79|36.67|37.86|37.29|37.65|38.46|40.34|40.62|41.81|40.58|40.55|40.41|39.77|39.04||39.47|38.11|37.14|36.95|37.58|36.24|35.81|37.02|38.22|37.62|36.88|35.26|35.67|36.23|35.11|37.2|37.7|38.32|36.71|36.97|36.93|36.85|35.94|36.14|36.84|36.92|39.49|40.12|39.53|39.43||39.68|40.02|39.19|39.56|39.09|39.29|39.3|39.37|39.31|38.7|38.7|39.04|37.95|38.4|38.66|38.86|38.59|38.52|38.78|37.56|37.85|37|37.33|36.72|36.7|36.56|36.29|35.87|36.81|35.95|35.05|34.82|33.92|34.66|33.53|33.25|30.76|33.1||32.78|33.02|33.4|32.7|31.84|31.22|31.04|30.91|30.47|30.78|30.48|30.69|31.36|30.98|30.45|29.84|30.19|31.07|31.45|32.55|31.54|32.44|32.17|32.8||33.07|32.85|32.83|33.5|33.6|33.18|33.43|33.55|34.78|34.63|33.65|33.83|34.3|34.4|34.11||33.76|33.57|32.9|31.3|31.09|30.91|31.34|33.34|33.56|34.24|33.76|34.36|34.11|33.81|33.08|33.42|32.85|33.19|33.98|34.27||35.23|35.64|35.47|35.48|35.88|35.96|35.34|36.42|36.78|36.82|36.84|36.87|36.81|36.87|35.91|36.05|34.64|35.46|34.64|34.72|34.65|35.74|35.99|36.3|36.49|35.85|35.76|35.63|36.17|35.3|35.38|34.97|34.41|34.8|34.82|34.2|34.24|34.49|34.51|33.76|34.49|34.61|34.83|34|34.87|34|33.87|33.73|34.48|35.08|35.55|35.45|36.03|35
02626|17264|/equities/state-auto-financial|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.01|51.89|51.75|51.8|51.8||51.76|51.75|51.73|51.76|51.75|51.71|51.78|51.79|51.74|51.61|51.58|51.59|51.56|51.83|51.7|51.81|51.58|51.57|51.6|51.75|51.55|51.63|51.62|51.66||51.8|51.63|51.56|51.65|51.62|51.61|51.62|51.61|51.56|51.62|51.69|51.68|51.65|51.64|51.57||51.59|51.67|51.63|51.65|51.57|51.45|51.41|51.41|51.5|51.5|51.44|51.53|51.67|51.51|51.6|51.5|51.41|51.46|51.52|51.4||51.56|51.7|51.44|51.4|51.42|51.4|51.34|51.3|51.45|51.66|51.52|51.63|51.5|51.51|51.61|51.59|51.36|51.29|51.31|51.38|51.35|51.28|51.24|51.2|51.2|51.15|51.16|51.14|51.15|51.15|51.14|51.15|51.15|51.22|51.24|51.35|51.12|51.1|51|50.95|51.2|51.19|51.17|51.14|51.14|51.11|51.05|51.11|51.07|51.2|51|51.03|51.24|51
02627|20570|/equities/comstock-resources-inc|R2000VALUE||20.32|20.07|19.76|18.97|19.56|18.48|19.03|18.03|17.83|16.8|17.41|17.29|16.02|15.85|14.84|15.61|15.39|16.68|15.98|15.72|15.93|15.85|16.15|15.66|14.91|13.58|13.57|13.67|12.94|12.7|12.51|12.09|12.46|11.92|12.52|12.1|12.2|11.14|11.34||12.76|12.08|13.48|13.66|13.61|13.19|12.88|14.01|14.97||15.09|16.33|16.98|16.8|18.29|20.06|20.07|21.2|21.48|21.05|20.29|20.46|20.41|19.3||20.65|19.7|18.74|17.21|16.94|15.52|15.57|15.43|16.68|15.65|14.7|14.37|14.67|14.78|15.11|16.74|17.07|17.84|18.68|17.12|17.03|16.89|16.69|16.18|16.55|16.17|16.84|17.68|17.28|18.06||16.69|16.39|15.27|15.02|14.69|13.93|14.02|13.97|13.59|13.99|13.05|13.12|13|12.87|12.82|11.82|11.2|10.04|9.89|9.39|9.53|8.95|8.91|8.6|9.53|10.02|9.85|9.54|9.9|9.52|8.9|9.16|8.8|8.3|8.16|8.12|7.72|7.4||7.41|7.71|7.3|7.3|7.44|7.6|7.36|7.37|7.37|7.87|8.07|8.13|8.84|8.26|7.78|7.94|7.34|7.14|7.48|7.85|7.6|7.81|8.58|8.63||8.89|8.92|9.48|9.01|8.59|8.57|8.4|8.19|8.81|8.51|8.09|8.23|8.6|8.75|8.81||8.46|8.67|8.72|8.22|8.56|8.47|8.54|8.26|8.27|8.59|8.31|8.37|8.3|7.78|7.6|7.69|7.47|8.09|8.42|8.59||8.81|8.63|8.4|8.47|8.68|8.74|9.08|9.28|9.26|9.67|9.18|10.15|10.06|9.68|9.44|9.55|9.83|9.66|9.87|10.11|10.38|10.7|10.64|9.76|9.47|9.62|9.45|9.25|9.19|9.21|9.37|9.71|10.3|10.52|10.25|10.53|10.9|10.57|10.44|10.35|10.32|10.08|10.34|9.08|8.87|8.75|8.54|8.65|8.65|8.86|9.14|8.63|8.8|8.02
02628|17141|/equities/scansource|R2000VALUE||28.66|29.27|28.4|34.15|33.69|34.49|35.13|34.11|34.25|33.51|33.21|32.32|31.85|31.02|31.39|31.31|31.47|32.41|32.28|32.48|31.95|31.8|31.98|31.56|31.62|31.51|32.07|32.7|31.91|30.69|30.62|30.37|30.6|30.77|30.53|30.87|30.53|29.58|30.41||31.16|31.14|30.84|32.45|33|32.69|31.4|31.89|32.38||31.39|31.77|34.57|34.3|34.13|36.67|37.41|38.33|39.37|39.4|38.67|39.34|38.73|38.74||38.85|38.29|37.58|36.44|36.74|36.4|37.98|39.09|40.35|39.17|37.7|37.78|35.31|32.75|34.61|34.37|34.08|34.8|33.88|33.42|34.24|34.92|33.55|33.49|34.89|33.82|34.3|34.86|34.41|33.9||33.79|33.54|32.91|32.48|32.5|32.77|32.76|33.35|34.41|34.14|34.79|34.49|35.3|35.2|35.7|35.04|35.09|35.87|35.48|34.98|35.09|34.7|33.62|33.34|32.96|33.22|33.05|33.06|33.49|33.36|33.18|32.5|31.51|31.58|31.2|30.68|30.22|30.57||30.63|30.78|30.58|31.34|31.4|31.51|31.69|33.36|32.81|32.1|31.82|32.06|32.11|31.69|31.18|30.47|30.05|30.84|31.27|32.23|31.62|31.89|32.3|32.9||34.3|34.63|34.73|35.75|34.54|34.81|35.19|35.31|36.12|35.59|35.08|35.38|35.62|35.31|35.21||34.55|34.13|33.6|32.05|33.21|32.91|33.77|32.89|33.14|34.03|33.51|33.96|34.67|33.35|31.72|32.07|30.46|31.25|32.06|32.4||33.8|33.29|33.42|33.66|34.26|35.26|35.1|35.69|36.07|35.41|34.83|39.5|39.32|39.75|38.43|38.99|37.86|36.92|35.78|36.28|36.24|37.05|37.76|36.86|36.82|36.52|36.47|36.71|37.07|37.59|36.46|36.41|36.92|36.68|36.69|35.51|36.5|35.79|36.04|34.79|35.95|35.55|37.08|36.16|37|35.22|33.75|33.92|34.25|34.34|34.06|34.24|35.29|35.38
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||13.8|13.97|13.72|13.63|13.47|13.73|13.93|13.87|14.04|14.01|14.14|13.94|14.01|13.76|13.88|13.71|13.58|13.54|13.49|13.93|13.91|14.07|13.67|13.32|13.24|13.12|13.12|13.08|12.99|12.44|12.4|12.06|12.36|12.07|12.08|12.28|12.23|12.11|12.4||12.31|11.92|11.82|12.4|12.7|12.75|12.39|12.15|12.02||11.42|11.24|11.67|11.83|12.26|13.54|13.69|13.91|14.03|14.13|14.69|14.62|14.64|14.68||14.72|14.56|14.37|14.38|14.36|14.43|14.41|14.51|14.93|14.62|14.42|14.04|14|13.97|14.18|15.25|15.17|15.26|14.94|14.56|14.57|14.92|14.65|14.49|14.78|14.71|14.93|14.96|14.7|15.16||15.32|15.23|14.95|14.88|14.74|14.64|14.87|14.91|15.29|15.23|15.06|15.27|15.76|15.69|15.79|15.66|15.62|15.69|15.58|15.49|15.47|15.44|15.19|15.2|15.37|15.38|15.16|15.19|14.93|15.39|15.34|15.25|14.97|14.85|14.83|14.06|13.91|14.26||14.59|14.39|14.8|14.56|14.2|14.19|14.25|14.64|14.6|14.42|14.26|14.17|14.43|14.53|14.24|13.89|13.7|13.89|14.14|13.91|14.05|14.57|14.83|15.21||15.5|15.42|15.27|16.19|16.06|16.02|16.08|16.06|16.26|16.09|15.63|15.51|16.01|16|16.04||15.9|15.79|15.75|15.1|15.36|15.24|15.64|15.38|15.93|16.22|16.38|16.39|16.32|16.17|15.84|15.71|15.22|15.36|15.57|15.61||15.85|15.82|15.71|15.74|15.72|15.73|15.75|15.86|15.95|16.17|16.03|16.16|16|16.35|15.71|15.51|15.49|15.72|15.47|15.49|15.35|15.38|15.67|15.63|15.58|15.38|15.31|15.29|15.07|15.14|15.07|14.93|14.72|14.71|14.7|14.7|14.79|14.77|14.75|14.43|14.65|15.11|15.29|15.19|15.24|15.22|15.05|15.08|15.15|15.06|15.12|14.97|15.05|14.96
02630|17625|/equities/zumiez-inc|R2000VALUE||27.39|27.95|27.35|27.87|27.71|29.27|29.75|30.07|30.75|28.53|29.48|28.66|27.76|27.01|28.11|27.04|27.56|27.57|26.5|26.95|26|26.41|26.28|25.74|27.65|27.97|28.01|28.47|27.97|26.35|25.88|25.14|25.47|25.36|25.31|25.68|25.8|25.01|25.84||25.31|26|26.73|27.4|28.32|28.53|27.5|26.87|27.39||27.78|26.9|28.72|28.23|28.46|28.86|30.21|29.95|29.97|30.46|31.16|34.17|32.97|32.81||33.93|33.75|32.26|28.62|30.76|31.63|31.5|32.15|34.44|33.94|34.21|33.8|32.64|33.87|34.18|35.56|36.57|38.16|37.95|37.96|36.63|38.31|36.72|36.86|38.2|37.95|39.85|40.43|40.62|38.56||39.39|39.27|38.53|38.26|38.21|38|37.88|38.34|38.46|38.59|38.21|39.93|41.86|40.51|39.74|40.05|39.94|41.18|40.45|43.74|43.13|42.71|41.09|40.46|40.07|43.07|44.83|43.04|41.06|44.5|46.01|45|43.04|44.49|44.56|43.95|41.74|42.06||43.98|43.82|45.89|45.48|43.57|44.1|45.53|46.14|45.67|44.03|43.71|43.12|44.18|45.63|44.95|43.25|43.19|43.72|45|44.46|40.43|40.45|42.25|42.74||43.39|44.01|44.35|45.26|44.57|46.54|47.93|47.48|48.71|48.01|47.99|48.33|48.13|47.57|47.77||45.9|45.12|44.46|42.61|44.78|45|47.55|47.12|45.82|47.87|47.11|47.9|48.2|47.31|45.66|44.75|43.61|45.76|47.48|47.33||49.72|51.7|54.63|52.04|53.68|51|52.51|51.07|51.21|51.36|51.08|52.73|51.5|51.48|49.24|47.31|44.29|42.79|40.7|40.16|39.78|40.56|41.42|41.04|41.2|40.32|40.15|40.83|39.55|39.9|39.91|40.45|39.53|40.8|41.61|40.21|40.24|41.69|41.26|39.76|43.11|43.31|43.61|41.36|41.88|41.1|39.85|40.9|42.8|39.54|38.45|37.56|38.41|37.78
02631|21115|/equities/genesco-inc|R2000VALUE||62.4|64.27|62.53|63.9|64.12|64.75|65.31|64.47|65.07|63.65|64.29|63.04|61.57|59.44|61.23|58.85|58.74|58.87|56.59|58.56|56.05|56.34|55.21|53.49|57.24|58.71|59.26|59.14|57.9|54.21|52.41|50.85|50.39|49.97|50.14|50.14|50.22|49.32|51.53||49.53|49.91|52.65|54.81|56.61|56.66|54.28|54.18|55.2||53.34|52.89|55.06|54.4|54.55|54.93|57.82|58.18|59.02|59.24|58.74|57.24|55.97|56.31||59.09|59.33|54.93|50.96|55.34|56.14|55.74|56.89|61.02|59.39|59.69|58.58|57.32|59.31|59.13|60.66|62.49|65|64.08|64.77|62.03|64.65|64.09|65|65.56|65.29|68.38|69.17|70.06|69.25||68.58|68.59|66.93|65.74|64.64|63.55|62.06|62.69|63.68|63.88|63.61|66.56|70.95|68.1|68.42|68.29|67.89|69.94|68.47|71.2|69.54|70.22|67.22|65.52|67.98|70.49|63.06|62.85|61.82|64.49|65.79|66.22|62.67|64.15|64.55|64.76|62.57|63.16||66.86|66.37|68.35|67.78|65.21|66.49|67.92|69.26|68.52|66.42|61.86|62.13|63.01|65.24|64.33|62.94|62.77|62.04|65.01|64.71|58.89|57.83|60.63|61.09||62.36|63.4|62.46|64.07|62.32|60.2|61.95|62.66|65.31|63.57|64.17|64.33|64.4|62.54|61.71||59.82|60.31|59.91|58.43|59.42|59.37|62.19|61.58|61.16|63.86|63.28|64.72|65.27|63.62|65.57|63.76|61.24|63.2|63.54|63.13||67.3|69.79|71.35|69|73.49|70.34|72.51|71.35|71.19|70.59|69.83|71.8|70.3|70.46|67.27|66.39|63.87|64.69|60.59|59.6|58.72|59.85|62.07|60.3|60.72|59.29|58.43|59.49|59.75|60.29|59.25|57.67|56.28|57.94|60.96|58.94|60.32|60.24|59.9|57.73|62.23|61.48|63.13|60.41|62.67|62.57|58.97|57.81|58.98|60.03|59.94|60.04|58.53|58.83
02632|17473|/equities/univest-corp|R2000VALUE||25.66|26.12|25.58|25.82|26.06|26.46|26.3|26.17|26.25|25.99|25.97|25.6|25.37|25.11|25.34|25.35|25.18|25.14|24.81|24.79|24.94|24.89|26.96|26.48|26.25|26.1|26.35|26.22|26.22|25.72|25.56|24.73|25.25|25.6|25.71|25.62|25.62|25.7|25.89||26.01|25.44|25.53|25.75|25.72|25.53|25.32|25.72|25.71||25.28|25.31|25.64|25.33|25.24|25.24|25.72|26.12|26.38|26.72|26.52|26.79|26.61|26.5||25.97|25.92|25.58|25.67|25.44|25.13|24.96|25.09|25.52|24.83|24.86|25.08|25.18|25.12|25.45|25.1|25.51|26.06|25.56|25.31|25.2|25.25|24.87|25.05|25.57|25.66|26.49|26.59|26.08|25.1||25|25.52|25.24|25.52|25.44|25.59|26.28|26.86|26.65|26.7|26.76|26.96|27.86|27.45|27.84|27.41|27.24|28.24|27.77|27.84|28.24|28.62|28.21|28.47|28.31|28.19|27.9|27.34|27.23|28.05|28.65|28.75|27.52|28.98|29.46|28.67|29.09|29.44||29.75|29.56|30.08|30.19|29.46|29.79|29.89|30.12|30.69|30.31|30.34|30.31|30.12|30.35|30.13|30.02|29.5|30.61|30.91|30.74|30.2|30.09|30.73|31.23||31.4|31.29|31.08|31.11|31.17|31.38|31.41|30.57|30.74|30.28|29.92|30.06|30.06|30.15|30.08||29.74|29.46|29.09|28.26|28.87|28.85|28.34|28.35|28.31|28.76|28.75|28.83|28.84|28.45|27.9|28.42|27.44|27.57|28.05|28.44||30.1|30.32|29.84|29.35|29.51|29.43|30.08|30.15|30.02|30.69|30.62|30.38|30.52|30.53|29.75|30.78|29.92|29.91|28.7|28.8|28.5|28.92|29.12|28.99|28.67|28.88|28.3|28.36|28.36|28.71|28.19|28.61|28.41|28.58|28.4|27.82|28.09|27.98|27.92|27.39|27.87|27.48|27.97|26.69|26.81|26|25.5|25.75|26.51|26.28|26.44|26.01|26.4|25.92
02633|24392|/equities/national-healthcare-corp|R2000VALUE||68.77|69.84|69.14|69.09|68.52|68.85|69.06|69.66|69.83|70.12|70|69.5|70.01|69.54|69.45|68.35|68.71|71.16|70.92|70.9|71.03|71.83|72.02|71.45|70|69.99|70.08|69.44|70.47|69.27|70.5|69.28|69.59|69.54|69.45|69.38|69.68|69.64|69.97||70.89|69.9|69.91|69.24|71.29|69.77|69.44|69.35|68.04||68.04|67.48|68.85|67.32|67.98|68.78|69.07|69.88|71|71|70.5|69.56|69.52|70.29||69.98|68.15|69.03|68.71|68.23|69.86|69.07|69.31|70.15|70|69.67|70.23|69.77|70.02|71.15|70.52|69.19|70.56|68.96|68.94|68.06|69|68.45|70.66|71.43|70.65|73.52|73.45|72.39|71.99||71.99|71.94|72|71.14|71.83|72.22|70.41|70.37|70.77|72.2|70.23|70.8|72.76|72.56|72.48|71.7|70.26|71.38|71.57|70.17|70.87|70.11|70.04|68|64.75|66.14|66.74|66.81|66.7|66.64|65.91|65.54|63.98|65.02|66.46|64.21|64.24|64.33||63.96|64|65.94|66.14|64.88|64.95|64.58|64.51|64.17|62.94|64.11|64.01|64.11|63.76|65.4|64.59|64.74|66.05|66.65|68.67|65.47|65.94|66.63|66.65||68.53|68.35|68.45|71.57|71.47|70.02|69.83|69.9|69.53|68.84|67.94|67.87|69.15|68.4|68.21||67.74|67.36|67.17|65.73|65.94|67.03|67.4|66.03|66.21|66.5|66.07|67.3|66.89|66.09|64.88|65.09|63.83|64.49|65.82|67.01||69.83|71.12|71.79|69.93|71.11|70.9|72.02|72.57|73.23|73.47|73.03|73.02|72.89|76.35|71.09|72.07|70.5|71.33|69.94|68.34|66.58|68.94|71.11|71.21|70.52|70.48|70.65|70.23|72.17|70.78|71.04|70.55|68.78|67.86|68.47|68.86|69.83|69.23|70.37|69.98|71.39|69.79|70.75|69.42|69.26|68.57|68.61|68.4|68.95|69.06|69.19|68.41|68.78|70.26
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.58||30.66|29.85|29.08|29.16|29.37|28.69|28.6|28.7|30.13|29.23|29.54|28.71|28.99|29.13|29.22|30.15|30.63|31.68|30.97|30.5|30.21|31.84|31.03|30.85|31.9|31.77|33.37|34.32|34.17|33.61||33.91|33.84|33|32.89|33.04|32.5|32.63|33.06|32.89|33.07|33.23|33.71|33.97|33.61|33.03|32.53|32.16|32.54|32.14|32.03|31.97|31.69|30.58|30.41|29.68|29.78|29.67|28.98|29.43|30.74|31.76|32.19|31.38|33.2|33.88|32.48|32.39|32.85||32.83|32.86|33.51|33.47|32.75|33.17|33.76|34.07|34.01|33.25|32.98|32.15|32.59|32.44|31.59|31.32|30.55|29.87|29.49|29.71|29.69|30.54|30.68|31.42||32.32|32.25|32.45|32.34|31.99|32.35|31.79|31.46|32.04|30.92|30.26|30.38|30.83|30.79|30.43||29.96|29.54|29.41|28.81|29.42|29.83|29.48|29.13|29.16|29.52|29.63|29.93|29.9|29.68|29.14|29.82|29|29.91|30.31|29.79||30.8|30.4|29.88|29.76|29.7|29.88|30.2|30.11|30.17|30.36|30.08|30.26|30.35|30.18|30.32|30.7|30.46|30.31|30.05|30.37|30.24|30.91|30.65|30.92|31|22.75|21.79|21.91|21.92|21.94|21.44|21.64|21.64|21.73|21.68|21.56|21.71|21.58|21.7|21.15|21.55|20.85|21.58|19.87|19.8|19.18|18.89|18.95|19.36|19.14|19.32|18.98|19.31|19.05
02635|16760|/equities/netgear|R2000VALUE||23.88|24.76|24.2|23.93|24.34|25.25|25.94|25.41|25.84|25.68|25.52|24.93|25.15|24.86|25.29|25.9|26.28|26.74|25.43|25.85|25.78|24.87|20.29|19.74|19.74|19.85|20.22|19.94|19.5|18.68|19.07|18.48|18.72|18.84|18.53|19.71|19.77|18.79|18.72||18.77|18.52|18.75|18.78|19.3|19.44|18.64|18.34|18.31||17.93|17.7|18.28|17.64|17.57|18.62|19.41|19.65|19.76|19.48|19.33|19.64|19.11|19.05||19.39|19.04|18.7|18.99|18.76|18.73|19.2|19.4|20.19|19.98|19.89|19.64|19.62|19.95|20.16|20.1|20.2|21.89|22.09|21.89|21.7|22.12|21.57|22.13|22.1|21.71|22.38|22.77|22.37|23.14||22.55|23.07|23.01|22.97|23.02|23.05|23.01|23.34|24.27|24.79|24.68|24.63|25.02|24.95|24.69|24.67|24.5|24.74|24.45|24.69|24.59|24.35|23.58|23.23|23.67|24.7|24.89|24.37|25.53|26.18|26.98|26.88|26.41|26.61|26.25|26.31|25.86|26.11||26.83|26.98|27.26|27.12|26.3|26.07|25.81|26.215|26.75|26.21|27.17|28|28.23|27.61|27.67|26.42|25.82|27.18|27.41|27.64|27.02|27.42|27.81|28.82||29.7|29.57|29.53|30.43|30.58|30.12|30.06|30.56|30.45|29.94|29.21|29.52|30.4|30.11|29.69||29.11|29.42|29.33|29.04|28.51|28.73|29.42|28.5|28.54|28.56|29.27|29.01|28.88|28.85|28|27.66|26.51|26.74|26.38|26.66||27.18|28.06|27.79|27.55|27.56|27.65|27.79|28.03|28.33|28.12|27.96|28.68|29.29|29.78|29.51|30.11|29.94|29.81|28.83|30.36|31.38|31.61|31.54|32.23|32.94|33.12|32.99|32.95|32.9|33.32|33.18|32.99|32.99|32.98|33.06|32.95|32.72|32.21|32.44|31.91|32.86|32.68|33|32.52|32.14|31.72|31.86|31.95|31.69|32.16|32.2|32.32|33.05|32.73
02636|17244|/equities/1st-source-corp|R2000VALUE||48.74|49.31|48.78|49.26|50.43|51.12|50.93|50.83|50.81|50.04|49.62|49.01|48.56|47.99|47.6|47.49|47.35|47.51|47.39|48.22|48.22|48.18|48.35|48.41|47.21|46.18|45.03|45.15|45.12|44.28|44|43.18|43.67|44.7|45.25|44.97|45.25|45.34|45.64||46.05|45.4|45.36|45.94|45.94|46.61|44.72|45.48|45.55||44.71|44.63|45.09|45.35|45.12|45.43|46.05|46.91|48.29|48.09|47.31|47.35|46.94|47.02||46.02|45.48|45.11|45.01|44.78|43.82|43.4|43.86|44.22|43.27|43.49|44.41|44.21|44.22|44.37|43.67|43.99|44.43|43.38|42.85|43.27|44.54|44.2|45.19|46.34|45.96|46.8|46.53|45.64|44.56||44.24|44.19|43.74|43.92|43.75|44.28|44.75|45.22|45.63|46.39|46.25|46.62|48.58|47.97|48.58|47.67|47.69|48.97|48.36|48.72|49.53|50.01|49.31|49.35|48.79|48.42|48.14|47.62|47.37|47.9|48.73|48.12|46.22|48.29|48.75|47.54|48.99|49.07||49.36|49.08|49.83|49.67|48.7|49.07|48.89|49.24|50.73|49.62|49.7|49.5|49.38|49.91|49.88|49.15|49.14|50.27|50.87|51.13|48.59|50.27|51.3|51.79||52.59|52.15|51.48|51.77|52.15|52.22|52.43|51.06|50.7|49.99|49.6|48.69|49.02|48.8|48.91||48.4|48.19|47.99|46.94|47.8|48.81|48.29|47.94|47.2|47.4|47.11|47.85|47.49|48.53|47.47|48.17|46.4|46.25|46.72|46.74||49.93|50.66|49.77|49.21|50.06|49.81|50.06|50.36|50.24|50.85|50.7|50.66|50.56|50.58|49.17|49.93|48.75|49.5|48.28|48.31|47.62|48.96|49.66|49.56|48.46|48.66|47.82|47.56|48.05|48.25|47.71|48.11|48.16|48.79|48.79|47.96|48.44|48.15|48.34|47.24|48.32|47.47|48.2|46.55|45.99|44.59|43.79|44.2|45.26|45.03|45.71|45.14|45.76|45.52
02637|39243|/equities/senior-housing|R2000VALUE||1.59|1.67|1.65|1.71|1.72|1.77|1.87|1.88|1.89|1.95|1.99|1.89|1.84|1.84|1.89|1.73|1.74|1.74|1.72|1.78|1.73|1.82|1.82|1.82|1.83|1.77|1.78|1.86|1.86|1.75|1.75|1.7|1.71|1.73|1.7|1.78|1.81|1.8|1.85||1.89|1.82|1.86|1.86|1.96|1.98|1.9|1.85|1.88||1.85|1.84|1.94|1.84|1.96|2.05|2.04|2.1|2.14|2.05|2.06|2.14|2.24|2.27||2.3|2.28|2.29|2.16|2.13|2.1|2.12|2.23|2.28|2.2|2.2|2.17|2.06|2.08|2.11|2.18|2.23|2.33|2.25|2.18|2.25|2.32|2.28|2.36|2.47|2.52|2.61|2.69|2.77|2.77||2.88|2.87|2.81|2.78|2.77|2.8|2.89|2.98|3.16|3.22|3.2|3.18|3.17|2.98|3.02|2.93|2.86|2.92|2.89|2.92|3.09|3.06|3.08|2.95|2.99|3.04|3.05|2.9|2.72|2.81|2.85|2.82|2.73|2.88|2.99|2.96|2.99|3.1||3.14|3.14|3.12|3.01|2.91|2.94|2.99|3.07|3.01|3.04|3.1|3.11|3.23|3.21|3.05|2.89|2.9|3|3.07|3.03|3.01|3.06|3.09|3.22||3.31|3.28|3.21|3.27|3.32|3.4|3.36|3.25|3.29|3.26|3.09|2.97|2.76|2.62|2.63||2.67|2.65|2.65|2.46|2.56|2.55|2.58|2.52|2.7|2.72|2.81|2.88|2.83|2.84|2.67|2.69|2.61|2.79|2.83|2.85||3.17|3.19|3.13|3.18|3.28|3.37|3.4|3.45|3.42|3.54|3.53|3.53|3.53|3.57|3.41|3.94|3.8|3.83|3.64|3.82|3.75|3.73|3.74|3.73|3.82|3.83|3.69|3.72|3.72|3.69|3.64|3.56|3.54|3.53|3.46|3.43|3.5|3.52|3.53|3.39|3.48|3.39|3.48|3.48|3.59|3.54|3.47|3.39|3.39|3.46|3.41|3.44|3.52|3.48
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||30.42|30.68|30.57|31.09|31.28|31.78|31.93|31.85|32.17|31.82|31.52|31.14|30.86|30.49|30.16|30.1|29.97|30.34|30.12|30.36|30.92|30.18|29.96|28.63|28.4|27.92|27.88|27.89|27.54|27.09|26.64|25.92|26.12|26.72|26.64|26.7|27|27.19|27.2||27.17|26.6|26.66|27.2|27.24|27.42|27.18|27.7|27.45||26.76|26.53|27.27|27|26.97|27.36|27.84|28.38|28.95|28.99|28.61|28.84|28.46|28.58||28.1|27.87|27.64|27.6|27.35|27.12|26.7|27.19|27.41|26.87|26.94|27.25|27.24|27.34|27.22|27.53|28.08|28.83|28.02|27.91|27.42|27.99|28.25|28.94|29.95|30.39|30.75|31.15|30.8|30.08||29.89|30.25|29.91|30.11|30.14|30.28|30.68|30.97|31.37|31.66|31.31|31.26|32.16|32.21|32.47|31.99|31.58|32.6|32.45|32.37|32.77|32.91|32.64|32.66|32.21|31.73|31.61|31.46|31.35|32.1|32.81|32.59|30.59|31.28|31.62|30.86|31.62|32.04||32.31|31.97|32.49|32.49|32.05|32.26|32.05|32.21|33.22|32.63|32.68|32.97|32.82|33.09|33.15|32.99|32.77|33.36|33.73|33.25|32.47|32.32|32.98|33.47||33.6|33.13|33|33.17|33.15|33.52|33.36|32.41|32.52|32.07|31.81|31.73|31.75|31.68|31.6||31.37|31.13|30.95|30.42|30.9|31.12|31|30.86|30.8|31.56|31.24|31.46|31.45|31.89|31.29|31.75|30.92|30.84|31.38|31.37||33.14|33.51|33.17|33.01|33.14|33.05|33.41|33.32|33.2|33.33|33.07|32.85|32.76|32.78|32.39|32.96|31.99|32.83|31.96|32.05|31.32|31.98|33.22|33.02|32.92|33.02|32.57|32.78|32.4|32.51|32.14|32.38|32.27|32.55|32.64|32.27|32.79|32|32.09|31.61|32|31.85|32.51|31.23|31.2|30.66|29.63|30.03|30.49|30.71|30|30.17|30.96|30.88
02639|17008|/equities/qcr-holdings|R2000VALUE||58.46|58.92|58.54|58.5|59.3|60.76|62.69|61.95|62.11|60.88|60.45|58.99|58.24|57.51|57.3|57.49|57.18|57.72|57.61|58.65|59.29|59.21|58.29|58.04|57.63|56.29|56.68|56.38|55.48|53.54|53.92|52.18|52.79|54.06|54.04|54.14|53.98|54|54.3||54.83|53.99|54.16|54|54.09|53.65|53.9|54.66|54.23||52.99|51.99|52.56|52.1|51.56|53.46|54.05|55.58|55.91|57.21|56.38|56.7|55.44|55.42||55.51|54.29|53.39|53.1|53.15|53.49|50.79|51.86|53.46|51.95|52.07|52.79|52.51|52.92|53.57|52.58|53.58|54.77|53.48|53.52|54.29|54.9|53.29|54.76|56.53|56.85|57.31|58.54|57.44|56.48||56.3|57.08|56.67|56.58|56.31|56.11|56.24|57.04|57|56.26|56.59|57.47|57.93|56.72|57.3|56.46|55.14|56.76|56.27|56.85|56.83|56.73|55.71|55.02|54.62|54.89|55.11|53.21|52.98|54.85|55.49|55.96|53.87|55.86|56.38|54.87|55.8|56.59||57.31|57.01|58.37|58.6|57.16|57.8|57.47|57.54|58.39|56.75|56.79|56.18|55.92|56.75|57.04|56.12|56.95|58.12|59.84|59.16|58.04|58.17|60.43|61.87||61.76|60.64|59.15|59.4|60.16|59.2|58.58|56.77|57.3|56.23|56|55.81|56.7|56.04|56.15||55.29|55.1|54.78|53.5|54.37|54.32|54.58|54.13|54.07|54.71|54.66|54.99|55.43|55.84|55.05|55.71|54.12|53.94|54.8|55.2||58.55|58.91|58.58|58|58.1|58|58.49|57.03|56.95|57.77|58.12|57.4|59.39|59.99|59.44|58.97|57.3|57.2|55.14|53.12|52.05|53.09|53.11|52.4|52.36|52.42|51.94|52.39|52.57|52.49|51.84|51.68|51.53|52.47|52.25|52|52.24|51.9|51.87|51.44|52.27|52.2|52.95|51.43|51.76|50.35|50.1|50.12|50.81|50.41|50.46|50.03|50.5|50.14
02640|15959|/equities/ebix-inc|R2000VALUE||24.15|25.23|23.96|23.44|23.43|24.01|24.74|23.77|24.41|24.55|23.89|24.74|23.66|20.92|24.66|24.14|23.92|24.58|22.48|22.74|23.66|22.95|22.14|21.33|21.25|22.14|21.83|20.91|19.85|19.17|18.95|18.45|18.61|18.43|17.96|18.69|18.36|17.37|17.7||16.81|16.9|16.97|17.53|18.34|18.13|16.41|16.52|15.66||16.63|14.59|23.4|23.02|23.17|25.73|29.02|29.8|31.93|31.04|31.07|31.62|29.85|29.15||30.21|29.16|28.97|27.65|29.98|29.37|29.54|30.87|32.47|30.42|30.04|27.26|27.96|27.76|28.08|29.48|29.98|31.09|30.44|30.36|29.8|30.4|29.66|29.52|30.15|29.93|31.49|32.22|32.98|32.24||32.11|33.13|32.02|32.27|32.17|33.2|32.31|33.59|34.84|33|33.15|35.56|37.59|34.8|34.93|35.52|35.95|36.18|34.87|35.31|35.3|34.36|32.08|32.42|39|41.9|31.89|25.37|24.54|24.68|26.47|27.28|26.26|29.51|29.65|30.17|30.67|31.06||30.16|31.6|33.26|33.94|31.93|28.67|28.45|29.69|27.51|26.91|27.8|27.48|29.18|30.01|30.39|29.01|28.37|29.53|30|30.21|29.74|30.1|30.73|31.5||31.98|30.65|35.8|31.06|30.3|30.26|30.95|30.04|31.4|31.46|30.4|30.44|30.93|30.63|30.98||30.83|30.3|30.11|28.77|30.34|29.43|29.88|28.94|29.83|30.65|30.92|32.18|32.9|31.79|30.3|31.79|30.4|30.56|31.72|31.625||35.29|34.94|34.79|34.66|35.52|36.01|36.35|36.34|36.31|36.49|35.32|35.05|38.51|38.83|38.32|38.16|35.67|35.05|32.81|31.97|30.81|31.76|31.79|31.27|31.5|30.79|30.89|29.87|30.39|29.66|28.14|27.73|27.6|28.23|28.16|27.81|27.08|27.05|28|26.93|26.88|27.7|29.06|27.87|27.98|27.24|26.7|26.96|27.76|27.28|27.79|27.58|27.37|26.79
02641|17610|/equities/zogenix|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.68|26.26|26.37|26.36|26.26|26.1|26.16|26.11|26.15||26.12|26.16|26.17|26.27|26.17|26.15|26.32|26.34|26.32|26.17|26.09|26.1|26.12|26.38|26.01|26.02|25.93|25.93|25.93|25.93|25.98|26|25.92|15.64||15.93|15.4|15.55|16.19|15.73|16.4|16.54|16.13|16.74|17.29|16.25|16.41|16.24|16.44|16.2||16.26|15.69|15.27|14.93|13.98|13.39|13.32|12.86|13.14|12.93|13.02|13.14|12.91|12.42|11.85|12.47|12.15|11.25|11.4|11.7||12.29|12.41|13.02|13.28|13.37|13.99|14.41|14.84|15.49|15.42|15.5|16.04|16.19|15.94|15.79|15.66|15.27|15.41|15.33|15.15|15.15|15.76|15.89|15.54|15.38|15.44|15.41|15.17|15.77|15.78|15.63|15.73|15.87|15.71|15.99|15.99|15.73|15.72|15.57|15.19|15.08|15.4|15.76|15.49|15.72|15.61|15.99|15.06|15.17|14.7|14.69|14.62|15.11|15.03
02642|20671|/equities/armour-residential-r|R2000VALUE||7.32|7.36|7.23|7.26|7.06|7.33|7.42|7.45|7.52|7.5|7.59|7.73|7.74|7.65|7.73|7.55|7.6|7.7|7.67|7.92|7.87|7.8|7.38|7.15|7.1|7.12|7.18|7.07|6.94|6.74|6.94|6.76|7.14|7.03|7.03|7.12|7.18|7.06|7.24||7.23|7.04|6.9|6.89|6.84|6.8|6.5|6.24|6.16||5.95|5.74|6.32|6.36|6.86|7.49|7.61|7.6|7.64|7.59|7.62|7.61|7.61|7.56||7.57|7.52|7.47|7.48|7.45|7.33|7.32|7.41|7.53|7.58|7.56|7.44|7.5|7.45|7.46|7.61|7.57|7.65|7.52|7.41|7.34|7.49|7.35|7.21|7.46|7.43|7.61|7.57|7.57|7.91||7.96|8.22|8.08|8.13|8.18|8.14|8.2|8.34|8.39|8.42|8.4|8.45|8.6|8.4|8.43|8.33|8.3|8.44|8.2|8.39|8.36|8.39|8.43|8.42|8.57|8.65|8.63|8.69|8.35|8.27|8.3|8.27|8.13|8.13|8.17|8.18|8|8.27||8.72|8.55|8.77|8.73|8.66|8.94|9.03|9.21|9.24|9.1|9.11|9.13|9.22|9.32|9.38|9.19|9.1|9.3|9.4|9.06|9.24|9.44|9.55|9.66||9.72|9.92|10.03|10.08|10.07|10.07|10.03|9.9|10.03|10.04|9.81|9.86|9.93|9.92|9.85||9.84|9.71|9.66|9.27|9.51|9.64|9.67|9.68|9.99|10.06|10.22|10.24|10.2|10.15|9.8|9.84|9.6|9.79|10|9.96||10.1|10.08|10.13|10.29|10.38|10.35|10.3|10.38|10.48|10.6|10.62|10.73|10.8|10.87|10.72|10.77|10.64|10.75|10.52|10.55|10.7|10.65|10.74|10.69|10.74|10.75|10.72|10.66|10.75|10.89|11.09|11.05|11.09|10.95|10.92|10.95|10.98|10.82|10.93|10.78|10.84|10.87|10.86|10.82|10.92|10.91|10.82|10.72|10.8|10.74|10.73|10.77|11|10.89
02643|15515|/equities/natus-medical-inc|R2000VALUE|||||||||||||||||||||||||||||32.96|32.93|32.81|32.79|32.7|32.69|32.74|32.76|32.87|32.79|32.68|32.82||32.7|32.77|32.7|32.9|33.11|32.65|32.28|31.97|32.29||31.08|30.49|31.7|31.79|32.5|32.71|32.68|32.63|32.62|32.65|32.82|32.88|32.75|32.79||32.83|32.78|32.73|32.81|32.87|32.91|32.67|32.67|32.76|32.65|32.57|32.58|32.33|32.78|32.34|32.95|33.04|33.1|33.16|33.13|33.27|33.33|33.28|33.42|33.28|33.42|33.42|33.42|33.5|33.51||26.05|25.9|25.49|25.01|25.6|25.63|25.23|25.36|25.72|27.15|26.28|25.94|26.27|25.67|26.08|25.15|24.31|25.31|25.23|25.56|25.78|25.8|25.46|25.33|24.76|25.23|25.96|25.74|27|26.77|27.22|27.49|27.13|27.82|27.21|24|23.63|23.51||23.06|22.88|23.34|23.12|22.78|23.13|22.77|22.83|23.01|22.35|22.37|22.14|22.89|22.65|23.04|22.31|22.33|23.17|23.6|23.95|24.38|23.97|23.95|24.03||23.94|24.19|23.9|24|23.36|23.2|23.59|23.43|24.02|24|23.73|23.97|24.25|24.19|24.39||24.77|24.39|24.55|23.58|24.68|22.91|23.72|22.92|23.36|23.2|22.95|23.41|23.66|23.29|21.99|22.94|22.39|22.6|23.18|24.29||25.17|25.31|25.48|25.43|25.25|25.31|26.04|25.89|26.15|26.54|26.46|26.87|27.47|28.35|26.75|25.84|26.03|25.64|25.05|24.83|24.65|24.84|24.78|24.49|24.69|24.72|24.73|24.53|24.62|24.76|24.23|24.21|23.83|24.41|25.01|24.68|25.47|25.85|25.86|25.08|25.16|24.84|24.86|24.58|25.43|24.99|24.37|24.4|25.58|25|25.18|24.71|24.63|24.67
02644|16244|/equities/horizon-bancorp|R2000VALUE||19.46|19.81|19.6|19.77|19.91|20.29|20.54|20.39|20.59|20.38|20.18|19.82|19.57|19.25|19.19|19.18|18.93|19.1|18.85|19.14|19.07|18.77|18.77|18.49|18.4|18|18.06|17.89|17.83|17.34|17.27|16.74|16.93|17.21|17.25|17.37|17.42|17.82|17.67||17.88|17.42|17.57|17.75|17.58|17.78|16.95|17.35|17.22||16.99|16.72|17.04|16.96|16.88|16.91|17.4|17.71|17.91|18.01|17.84|18.02|17.72|17.97||17.89|17.64|17.3|17.47|17.24|16.94|16.77|17.12|17.57|17.11|17.12|17.38|17.18|17.39|17.78|17.65|17.79|18.25|17.79|17.71|17.48|18.29|18.05|18.22|18.78|18.89|18.91|19.21|19.16|18.57||18.59|18.53|18.49|18.51|18.43|18.25|18.26|18.32|18.52|18.89|18.67|19.09|19.88|19.8|19.82|19.63|19.36|20.13|19.9|20.45|20.16|20.65|20.03|20.29|20.22|19.92|19.8|19.04|18.76|19.63|20.6|20.54|19.27|20.08|20.34|19.66|20.18|20.56||20.49|20.58|20.93|20.99|20.63|20.61|20.59|20.66|21.25|20.72|20.78|20.62|20.7|21.02|21.33|21|21.01|22|22.37|22.27|22|22.05|22.94|23.45||23.25|22.66|21.6|21.55|21.6|21.79|21.68|21.26|21.33|21.03|20.85|20.8|21.14|20.93|20.9||20.69|20.51|20.33|20.19|20.34|20.93|21.09|20.82|20.77|20.29|20.23|20.3|20.24|20.51|20.17|19.79|19.28|19.4|19.67|19.86||20.74|20.97|20.47|20.23|20.02|19.58|19.78|19.88|19.93|20.1|20.14|20.2|20.2|20.1|19.72|19.79|19.29|19.39|19.07|18.48|18.36|19|18.95|18.77|18.36|18.32|18.1|18.05|18.15|18.24|18.01|18.11|18.16|18.48|18.49|18.41|18.49|18.5|18.53|18.17|18.47|18.28|18.28|17.49|17.46|16.93|16.63|16.83|17.14|16.92|16.88|16.77|17.42|17.27
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||32||33.47|34.14|34.16|34.03|34.35|33.48|31.92|32.12|32.81||32.92|33.87|36.69|36.79|36.76|38.03|38.41|38.62|38.93|38.91|38.13|39.39|37.94|37.91||38.91|38.68|38.25|36.98|36.94|36.31|37.17|38|40.07|39.45|39.03|39.03|38.38|38.05|38.59|37.37|37.41|37.73|36.51|35.85|35.4|36.67|35.99|36.51|37.67|39|39.2|38.86|38.25|39.41||39.44|39.62|38.19|37.14|37.35|38.23|38.93|40.86|41.67|41.8|39.66|39.72|39.97|40.2|38.21|37.96|38.22|37.51|37.3|39.17|37.85|37.18|36.41|36.52|35.62|36.23|36.16|35.02|32.66|33.84|36.12|35.82|35.95|38.95|38.52|37.71|40.03|41.02||42.71|43.03|47.78|48.6|47.19|47.43|47.28|48.42|48.6|46.58|46.68|46.82|46.49|46.6|46.1|45.74|45.42|45.93|47.47|49|48.1|47.87|47.88|48.52||49.65|48.68|47.43|47.44|47.31|46.84|47.57|47.31|47.51|47.12|46.28|46.22|46.24|46.13|46||45.45|44.81|44.78|43.97|45.11|44.89|45.06|44.48|45.52|46.19|46.44|47.86|48.47|47.93|46.81|47.09|46.13|46.49|48.72|49.71||50.95|50.78|50.15|48.12|47.91|50.46|52.36|52.15|52.22|53.46|53.48|53.71|53.97|55.02|54.29|55.93|54.08|53.21|50.54|50.64|49.87|50.78|51.52|50.98|50.77|50.18|49.64|49.65|50.03|50.19|49.8|49.67|48.75|48.49|48.57|47.55|47.56|47.76|47.58|46.61|47.86|46.83|46.98|46.08|45.83|45.4|44.75|45.64|45.46|44.24|45.38|46.24|48.31|47.95
02646|16262|/equities/heritage-financial-corp|R2000VALUE||26.28|26.48|26.21|26.25|26.62|27.08|27.11|27.3|27.69|27.43|27.27|26.54|26.12|25.79|25.66|25.78|25.56|25.72|25.55|26.51|26.02|26.04|26.02|25.86|25.69|25.41|25.78|26.6|26.5|25.74|25.6|25|25.43|25.96|25.58|25.81|25.65|25.94|25.76||25.84|25.16|25.24|24.93|24.81|25.05|24.59|24.8|24.75||24.07|23.94|24.29|24.31|24.28|24.79|24.91|25.45|26.2|25.94|25.86|26.08|25.78|26.1||26.35|25.75|24.96|24.82|25.04|24.25|24.1|24.74|24.99|24.18|24.47|24.65|24.62|24.55|25.04|24.99|25.05|25.57|24.85|24.66|24.22|24.9|24.68|25.25|25.96|25.61|26.05|25.28|25.09|24.5||24.23|24.77|24.8|24.83|24.65|24.46|24.53|24.51|24.71|24.92|25.06|24.95|25.83|25.41|25.89|25.22|25.01|25.75|25.18|25.35|25.7|26.02|25.46|25.48|25.26|25.09|24.84|24.9|25.1|25.69|26.5|26.27|25.44|26.22|26.27|25.38|25.85|25.87||25.89|25.64|25.91|25.68|25.47|25.85|25.54|25.15|25.91|25.3|25.11|24.87|24.66|24.51|24.26|24.18|24.19|25.16|25.7|25.6|25.05|25.17|26.49|27.24||27.18|26.9|26.17|26.53|26.86|26.28|25.79|25.1|24.85|24.59|24.44|24.34|24.3|24.3|24.25||24.04|23.71|23.46|23.1|23.7|24.09|23.42|23.67|23.32|23.15|23|23.05|23.34|23.99|23.35|24.01|23.54|23.43|23.6|23.85||25.14|25.72|25.41|24.94|25.21|25.19|25.8|25.94|25.91|25.86|25.99|25.77|25.91|25.74|25.28|25.4|24.99|25.36|24.84|24.68|24.46|25.1|25.08|25.39|24.51|25|24.56|24.69|24.8|24.82|24.72|25.05|25.34|25.64|25.88|25.55|25.51|25.5|25.92|25.5|26|25.68|26|25.15|24.77|24.02|23.7|23.65|24.31|23.58|23.91|23.54|23.98|23.93
02647|945638|/equities/ellington-financial-llc|R2000VALUE||15.32|15.42|15.27|15.27|15.1|15.52|15.61|15.62|15.72|15.66|15.68|15.62|15.69|15.75|15.77|15.63|15.78|15.93|15.88|16.2|16.05|16.2|16.12|15.75|15.75|15.65|15.77|15.56|15.41|14.78|15.36|15.3|15.51|15.38|15.28|15.42|15.21|15.02|15.17||15.14|14.67|14.59|14.78|14.87|15.03|14.57|14.17|14.06||13.37|12.83|13.87|13.78|14.05|15.67|15.98|15.66|15.75|15.6|15.68|15.82|15.67|15.49||15.45|15.44|15.26|15.28|15.21|15|14.94|15.04|15.45|15.1|15.07|14.61|14.99|15.01|15.03|15.86|16.65|16.86|16.64|15.95|16.19|16.24|16.24|16.11|16.48|16.58|16.81|16.82|16.45|16.97||17.11|17.12|16.97|16.97|17.08|17.08|17.33|17.41|17.64|17.71|17.75|17.87|18.01|17.99|17.94|17.83|17.76|17.77|17.66|17.62|17.63|17.82|17.67|17.62|17.77|17.8|17.65|17.63|17.39|17.69|17.81|17.78|17.55|17.67|17.55|17.29|16.83|17.15||17.54|17.52|17.75|17.65|17.48|17.51|17.53|17.72|17.62|17.39|17.43|17.5|17.65|17.7|17.77|17.55|17.62|17.64|17.74|17.05|17.48|17.64|17.7|17.89||17.7|17.61|17.67|17.61|17.43|17.37|17.29|17.22|17.38|17.44|17.09|16.99|17.13|17.28|17.26||17.03|16.97|16.74|15.89|16.46|16.63|16.78|16.75|17.12|17.42|17.55|17.57|17.49|17.21|17.08|17.01|16.49|16.57|17.16|17.32||17.68|17.66|17.67|17.69|17.71|17.8|17.88|17.99|17.91|18.09|18.08|18.21|18.16|18.43|18.26|18.29|18.09|18.37|18.18|18.41|18.44|18.46|18.59|18.42|18.48|18.44|18.35|18.4|18.23|18.34|18.14|18.88|18.78|18.73|18.63|18.63|18.65|18.57|18.55|18.29|18.38|18.49|18.81|18.66|18.64|18.6|18.29|18.3|18.3|18.62|18.6|18.45|18.51|18.33
02648|17240|/equities/spartan-stores|R2000VALUE||31.85|32.15|31.07|31.28|31.7|32.53|31.97|31.76|32.9|32.06|32|32.02|31.84|31.89|32.37|32.35|32.45|32.75|32.75|32.55|32.29|32.15|31.74|31.21|30.58|30.76|30.49|31.4|31.92|31.84|31.65|30.98|30.78|30.46|30.31|30.49|30.7|30.13|30.15||30.63|30.17|30.17|30.4|30.69|29.63|29.56|29.8|30.24||29.37|30.89|32.28|31.21|30.9|32.38|32.14|34.04|33.42|34.46|35.74|35.81|33.96|34.41||34.52|34.22|33.75|32.78|32.22|31.7|32.89|33.22|34.86|34.35|33.78|32.99|32.54|32.96|32.7|32.17|32.24|34.25|34.18|33.33|34.28|35.13|35.1|35.34|34.49|33.94|35.05|35.92|35.35|34.68||34.66|34.71|34.33|34.21|34.19|34.26|32.86|32.27|33.32|33.79|32.99|33.77|34.03|34.14|34.48|35.15|34.69|34.6|34.66|34.75|30.98|30.41|30.27|30.5|30.48|30.47|30.56|30.88|31.65|33|31.29|29.29|28.4|28.14|28.45|26.71|27.06|26.9||26.96|27.46|27.7|27.55|27.03|26.77|26.3|26.54|26.8|26.01|25.8|25.62|25.45|25.25|24.57|24.8|24.39|24.49|24.28|24.7|24.48|24.23|24.98|25.37||25.2|25.5|25.15|25.59|25.56|25.6|25.7|25.85|25.66|25.58|25.76|25.87|26.25|26.01|26.27||25.35|24.95|24.81|25.1|24.94|25.05|25.18|24.61|24.5|24.41|24.07|24.17|24.24|24.31|24.07|24.07|23.89|23.93|24.6|24.35||25.01|25.28|25.55|24.13|24.11|24.62|25.26|25.11|25.81|25.12|24.4|24.41|24.54|25.04|24.62|24.37|23.42|23.44|23.14|22.95|22.8|22.86|23.34|23.03|22.89|22.83|22.71|22.73|22.56|22.88|22.91|23.08|22.88|22.83|22.75|22.63|22.54|22.14|22.03|21.9|22.44|22.16|21.41|20.98|20.71|20.48|20.55|20.51|20.66|20.67|20.99|20.85|21.03|21
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||28.01|29.02|27.94|27.66|27.92|28.27|28.72|28.12|28.22|27.79|27.54|27.2|26.87|26.22|26.73|26.73|27|26.35|26.11|25.78|25.58|25.2|24.31|23.61|23.37|23.61|23.84|23.87|23.39|22.53|22.72|22.3|22.53|22.64|22.45|22.13|22.03|21.45|21.85||22.13|22.56|22.26|22.75|23.57|22.77|22.45|22.8|22.97||22.56|22.58|24.81|24.42|24.27|25.43|25.71|25.53|26.15|26.11|25.77|25.94|25.56|25.49||25.31|24.51|24.16|24.01|24.07|23.97|24.17|25.01|25.18|24.08|24.06|23.66|24.55|24.54|24.23|24.35|24.3|24.42|23.82|23.7|23.76|24.07|23.08|23.43|23.73|23.93|24.24|24.41|23.8|23.52||23.38|23.54|23.25|23.14|23.53|24.01|24.03|24.4|25.08|25.45|25.04|25.11|25.9|25.33|25.92|25.56|25.76|26.55|26.61|26.38|26.27|26.16|25.69|25.56|25.82|25.99|25.77|25.71|25.91|25.55|25.96|25.93|25.17|26.14|25.97|25.38|25.6|25.56||25.54|25.48|25.35|25.28|24.43|24.07|24.48|24.74|24.34|24.11|25.12|24.29|24.16|24.09|24.14|23.62|23.33|24.16|24.41|24.8|24.88|24.94|25.46|25.93||26.99|26.41|25.9|26.36|26.67|26.95|27.47|27.49|27.86|27.46|27.1|27.08|27.35|27.08|26.99||26.43|26.02|25.62|24.45|24.48|24.82|24.97|24.78|24.87|25.14|25.5|25.78|25.94|25.61|24.89|25.05|24.13|23.58|23.86|24.14||25.96|26.04|25.91|26.03|26.06|26.04|26.11|26.08|26.22|26.04|26.15|26.07|26.04|26.17|25.51|25.14|24.2|24|23.31|23.19|25.11|25.64|25.86|25.3|25.83|25.67|25.55|25.55|26.04|26.39|25.93|26.14|26.6|26.92|27.06|26.8|27.11|27.06|27.29|26.71|27.12|27.61|27.96|27.7|27.56|26.99|26.44|26.58|27.06|27.23|27.27|27.25|28.1|27.61
02650|41187|/equities/third-point-rens|R2000VALUE||4.43|4.44|4.24|4.28|4.26|4.41|4.52|4.42|4.42|4.52|4.68|4.57|4.59|4.52|4.49|4.42|4.36|4.18|4.16|4.21|4.38|4.43|4.56|4.53|4.6|4.51|4.55|4.54|4.62|4.43|4.38|4.36|4.62|4.57|4.59|5.17|5.41|5.48|5.49||5.54|5.42|5.37|5.49|5.49|5.52|5.35|5.41|5.39||5.32|5.29|5.47|5.3|5.27|5.36|5.47|5.5|5.51|5.53|5.38|5.56|5.53|5.6||5.69|5.6|5.7|6|5.83|5.75|5.87|5.89|6.1|5.96|6.05|6|6.06|6|5.96|5.91|5.98|6.07|5.85|5.79|6.28|6.61|6.54|6.59|6.7|6.76|6.9|6.94|6.67|6.66||6.48|6.54|6.43|6.51|6.48|6.61|6.76|6.99|7.32|7.52|7.48|7.52|7.69|7.61|7.64|7.55|7.4|7.43|7.41|7.51|7.48|7.2|6.96|6.84|6.63|7.14|7.36|7.12|7.11|7.2|7.27|7.3|7.13|7.39|7.45|7.84|7.97|8.13||8.22|8.27|8.4|8.33|8.27|8.31|8.28|8.43|8.56|8.35|8.46|8.49|8.62|8.47|8.47|8.4|8.19|8.28|8.37|8.35|8.19|8.07|7.92|8.02||8.18|8.21|8.28|8.54|8.5|8.47|8.41|8.37|8.41|8.36|8.13|8.14|8.24|8.31|8.18||8.25|8.15|8.14|8.11|8.36|8.29|8.42|8.29|8.41|8.21|8.11|8.01|7.95|7.86|7.61|7.7|7.64|7.7|7.79|7.81||8.33|8.54|8.68|8.52|8.62|8.97|8.97|8.95|9.03|9.3|9.31|9.63|9.85|9.81|9.55|9.9|9.64|9.62|9.4|9.4|9.31|9.37|9.49|9.42|9.35|9.29|9.19|9.32|9.42|9.47|9.29|9.28|9.31|9.41|9.45|9.4|9.39|9.31|9.37|9.26|9.35|9.24|9.37|9.36|9.4|9.31|9.15|9.23|9.32|9.3|9.17|9.18|9.17|8.86
02651|31040|/equities/homestreet-inc|R2000VALUE||35.63|36.36|35.99|36.07|36.28|37.34|37.76|37.58|38.09|37.5|37.4|36.92|36.19|35.59|35.8|35.64|35.85|36.19|36.21|37.67|37.29|36.23|35.63|35.49|37.88|37.64|37.66|37.33|36.72|35.64|35.57|34.73|35.2|35.08|35|35.21|35.24|35.23|35.63||35.73|34.67|35.51|35.51|35.74|36.35|34.41|34.97|35.57||34.95|34.25|35.06|35.24|35.93|36.8|37.72|38.79|39.41|40.06|38.7|39.86|39.66|40.31||40.65|40.37|39.82|39.93|39.4|39.05|39.17|39.82|40.94|38.75|39.23|38.85|38.51|38.31|39.63|39.68|39.93|42.3|41.37|41.03|40.59|40.46|40.43|42.22|44.33|44.36|45.44|45.52|45.56|44.37||44.51|45.66|45.36|45.8|45.52|45.37|45.35|45.73|45.99|46.55|47.38|47.71|49.78|48.55|48.67|47.88|47.2|50.22|49.43|49.86|51.34|51.57|50.83|50.84|50.41|49.71|48.89|48.64|49.9|50.62|52|51.66|49.95|51.46|51.44|49.73|51.46|51.71||51.56|50.29|51.06|51.64|50.12|50.37|50.56|51.05|51.33|49.3|48.65|48.69|48.51|48.9|48.75|47.93|47.23|49.04|51.21|52.44|51.83|52.4|54.74|56.15||56.63|56.57|55.87|55.26|57.15|56.29|55.5|53.72|52.71|52.15|52|51.62|51.84|51.83|52.04||51.4|50.88|50.2|49.02|49.75|49.97|49.5|49.44|48.83|49.12|48.8|49.35|49.66|49.93|49.93|50.89|49.05|49.37|50.56|50.52||52.28|53.17|53.09|52.59|52.26|51.52|52.3|52.2|51.95|52.44|51.21|49.91|49.57|49.03|48.72|48.64|46.96|47.3|47.16|47.12|46.55|45.19|44.09|43.62|43.42|43.83|42.88|42.74|42.51|42.67|42.11|42.88|42.45|42.64|42.87|42.1|42.07|41.76|42.17|41.15|41.33|40.06|40.16|38.76|38.53|37.9|37.31|37.18|37.76|36.85|37.14|36.63|37.82|37.73
02652|16056|/equities/the-first-bancshares|R2000VALUE||30.27|31.26|31|30.92|31.1|31.5|31.63|31.34|31.68|30.47|30.53|30.18|29.87|29.32|29.12|29.21|29.21|29.4|28.84|29.09|29|28.58|30.66|29.68|29.54|29.15|29.34|29.05|29.16|28.34|28.39|27.69|27.67|27.96|28.12|28.58|28.58|28.7|29.28||29.26|28.6|28.91|28.88|29.28|29.55|28.73|29.02|29||28.57|28.19|28.57|28.52|28.38|28.84|29.5|29.72|29.94|30.09|30.07|30.55|30.57|30.1||30.26|30.1|29.49|29.67|29.96|29.6|29.43|30.1|31.04|30.19|31.12|31.24|31.74|31.79|32.35|32.49|32.71|33.65|32.97|32.61|32.19|32.71|32.56|32.49|32.92|32.66|33.91|34.13|33.63|32.74||32.66|32.84|32.68|32.65|32.54|32.65|33.22|33.91|33.32|33.12|33.66|33.75|34.57|34|34.44|33.96|33.94|34.93|34.35|34.59|34.88|35.08|34.97|35.04|34.97|34.23|34.16|33.46|33.68|33.77|34.89|35.03|33.93|35.31|35.81|35.09|35.67|36.01||36.36|36|37.07|37.4|36.47|36.51|36.5|37.46|37.97|36.36|36.84|36.15|36|36.24|36.07|35.99|36.82|37.21|37.92|38.1|37.29|37.08|38.33|39.03||39.48|39.37|39.37|39.46|39.51|39.75|39.94|39.07|39.27|39|38.62|38.74|38.96|39.03|39.03||38.58|38.4|38.33|37.71|37.96|39.19|39.42|39.24|39|38.48|38.51|38.87|38.95|39.15|38.93|39.61|38.37|38.86|39.11|39.15||41.99|41.91|41.56|40.87|41.11|41.29|41.87|42.13|42.12|42.28|42.16|42.36|42.34|41.94|41.31|41.97|40.99|41.02|40.25|40.3|40|41.56|42.06|39.75|39.37|39.02|38.48|38.72|38.73|39|39|38.85|38.61|39.08|39.5|39.02|39.26|39.13|39.36|38.78|39.25|39|39|39.19|39.27|39.04|38.49|38.56|38.56|38.99|39.18|38.31|39.33|39.06
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||8.76|8.94|8.85|8.82|8.73|8.94|9.05|9.08|9.34|9.34|9.17|8.83|8.84|8.79|8.89|8.76|8.72|8.62|8.64|8.86|8.84|8.9|8.69|8.42|8.36|8.26|8.29|8.21|8.06|7.77|7.73|7.44|7.56|7.53|7.55|7.66|7.64|7.57|7.72||7.75|7.55|7.65|8.01|8.17|8.2|8.03|7.98|7.93||7.69|7.15|7.49|7.55|7.7|8.57|8.74|8.78|9.04|8.95|8.91|9.01|9|8.89||8.88|8.74|8.51|8.46|8.38|8.05|8.01|8.2|8.47|8.43|8.32|8.24|8.18|8.38|7.98|8.05|8.04|8.44|8.44|8.36|8.5|8.83|8.55|8.48|8.65|8.61|8.85|8.92|8.62|9.04||9.12|9.09|8.96|8.94|8.87|8.91|9.05|9.03|9.23|9.29|9.25|9.29|9.52|9.44|9.36|9.16|9.11|9.32|9.23|9.3|9.22|9.03|8.78|8.65|8.82|8.86|8.83|8.67|8.53|8.68|8.88|8.92|8.67|8.86|8.91|8.82|8.61|8.76||8.99|9.09|9.27|9.13|9|9.07|9.02|9.23|9.15|9.05|9.04|9.07|9.24|9.35|9.39|9.34|9.15|9.34|9.35|9.2|9.18|9.27|9.61|9.85||10.13|10.22|10.05|10|9.88|10.08|10.04|10.02|10.13|10.08|10.26|9.85|9.67|9.65|9.77||9.75|9.78|9.58|9.25|9.3|9.35|9.38|9.26|9.38|9.51|9.7|9.65|9.73|9.76|9.62|9.77|9.35|9.35|9.59|9.41||9.75|9.7|9.69|9.61|9.58|9.49|9.59|9.65|9.69|9.77|9.73|9.78|9.76|9.89|9.69|9.87|9.98|9.94|9.81|9.92|9.71|9.66|9.77|9.67|9.75|9.79|9.69|9.89|9.87|9.9|9.96|9.87|9.77|9.86|9.8|9.72|9.74|9.7|9.71|9.39|9.47|9.6|9.69|9.69|9.81|9.6|9.63|9.68|9.94|9.95|9.96|9.99|10.06|9.46
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||11.08|11.25|11.2|10.85|10.87|11.14|11.32|11.37|10.56|10.41|10.48|10.43|10.24|10.21|10.07|9.91|9.78|9.96|10.05|10.13|9.97|9.93|9.96|9.8|9.81|9.7|9.81|9.82|9.85|9.66|9.48|9.28|9.34|9.17|9.24|9.16|9.09|8.94|9.26||9.41|9.49|9.42|9.58|9.61|9.29|9.02|9.17|9.46||9.02|9.37|9.95|9.83|10.18|10.82|10.82|11.18|11.4|11.41|11.4|11.3|11.33|11.25||11.34|11.25|11.41|11.21|11.16|11.09|11.2|11.07|11.2|11.49|10.87|10.36|10.02|10|9.71|10.37|10.28|10.38|10.15|10|9.92|10.31|10.13|9.9|9.83|10.3|10.31|10.54|10.57|10.7||10.69|10.56|10.52|10.29|10.45|10.24|10.18|10.2|10.29|10.34|10.18|10.21|10.17|10.17|10.29|10.04|10.1|9.97|10.02|9.96|9.81|9.71|9.66|9.96|10.13|10.29|10.13|10.48|10.35|10.31|10.25|10.16|9.89|9.95|9.97|9.76|9.64|9.81||9.83|9.86|9.74|8.73|8.66|8.7|8.55|8.48|8.44|8.52|8.36|8.3|8.48|8.51|8.2|8.34|8.21|8.12|8.25|7.99|8.03|8.24|8.38|8.45||8.55|8.58|8.57|8.63|8.38|8.43|8.43|8.43|8.39|8.55|8.15|8.04|8.01|8.14|8.1||8.05|8.16|8.09|8.01|7.92|8.06|8.02|8.05|8.7|8.92|8.85|8.93|8.89|8.77|8.47|8.47|8.14|8.34|8.34|8.34||8.48|8.37|8.45|8.27|8.49|8.58|8.64|9.03|9.07|9.04|8.11|8.1|7.99|8|7.92|7.94|7.85|8.07|7.91|8.02|8.04|8.14|8.25|8.35|8.37|8.68|8.68|8.36|8.2|8.19|8.26|8.22|8.34|8.21|8.24|8.35|8.42|8.38|8.53|8.38|8.27|8.28|8.15|7.93|7.88|7.91|7.71|7.65|7.99|8.07|8.12|7.98|8.25|8.25
02655|41192|/equities/armada-hflr-pr|R2000VALUE||13.41|13.74|13.72|13.64|13.66|14.15|14.39|14.37|14.56|14.56|14.29|14|13.99|13.65|13.82|13.58|13.65|13.83|13.95|14.09|14.18|13.96|13.52|13.41|13.32|13.36|13.49|13.41|13.39|12.97|12.96|12.52|12.63|12.84|12.8|12.86|13.02|13.02|13.08||13.07|12.84|12.85|12.88|13.11|13.21|12.96|12.76|12.81||12.65|12.48|12.93|12.77|12.85|13.52|13.64|13.93|14.13|13.84|13.91|14.03|13.8|13.78||13.9|13.68|13.67|13.46|13.29|13.1|13.05|13.17|13.39|13.06|13.11|12.5|12.42|12.46|12.71|13.34|13.51|13.74|13.44|13.27|13.55|14.13|13.89|14.16|14.39|14.43|14.7|14.69|14.47|14.15||14.23|14.36|14.22|14.16|14.21|14.34|14.49|14.5|14.79|14.86|14.6|14.65|14.83|14.6|14.63|14.44|14.41|14.72|14.95|14.85|15.04|14.92|14.83|14.83|14.82|14.91|14.86|14.79|14.75|14.94|14.88|14.86|14.53|14.68|14.66|14.3|14.13|14.29||14.25|14.49|14.47|14.24|13.85|13.76|13.63|13.85|13.67|13.66|13.54|13.7|13.94|13.89|14.03|13.66|13.31|13.5|13.69|13.66|13.63|13.65|14.17|14.29||14.28|14.31|14.26|14.3|14.49|14.97|15.58|15.38|15.72|15.43|15.22|15.19|15.17|15.09|15.33||15.14|15.22|14.9|14.49|14.4|14.64|14.73|14.61|14.97|14.83|14.85|15.09|14.94|14.79|14.22|14.26|13.82|13.95|14.28|14.37||14.99|14.73|14.81|14.7|14.8|14.63|14.66|14.99|14.88|15.35|15.38|15.24|15.29|15.55|14.95|14.97|14.52|14.06|13.71|13.7|13.5|13.4|13.16|13.35|13.35|13.5|13.42|13.63|13.58|13.7|13.65|13.7|13.46|13.54|13.57|13.41|13.41|13.74|13.54|13.37|13.51|13.4|13.53|13.45|13.52|13.55|13.2|13.16|13.19|13.24|13.27|13.12|13.15|12.98
02656|21017|/equities/dril-quip-inc|R2000VALUE||23.62|25.21|25.16|24.24|23.92|23.86|24.49|23.61|23.36|23.8|24.3|23.82|23.42|23|22.59|21.53|22.11|22.83|23.59|24.04|25.65|25.66|25.3|24.35|24.76|23.47|23.42|25.1|25.4|24.46|23.75|23.26|23.74|23.79|24.82|25.7|25.27|23.96|24.33||25.3|25.8|25.41|25.87|25.33|24.35|23.52|23.96|24.64||23.99|25.2|26.18|26.7|28.2|29.31|30.65|31.12|32.1|30.96|30.76|30.9|31.85|31.44||31.83|31.1|30.76|31.05|30.49|29.69|30.18|29.93|30.45|29.43|28.68|28.33|27.97|27.97|27.72|30.94|30.7|31.31|29.91|30.39|28.88|30.68|30.14|30.2|30.67|32.21|33.22|34.96|36.08|37.63||35.51|35.43|35.66|34.36|36.23|35.24|34.97|35.06|37.37|37.58|37.35|35.67|35.4|34.22|35.7|35.29|35.68|35.12|35.48|33.96|35.65|34.93|36.31|37.82|40.3|39.89|37.86|39.02|36.25|33.15|31.73|30.82|29.16|28.84|27.38|27.42|25.24|24.82||24.98|25.24|25.04|24.99|24.42|24.74|23|23.2|23.51|24.37|24.51|24.48|25.21|25.96|25.29|25.53|25.57|25.95|26.64|25.58|24.47|24.66|25.13|25.35||25.46|24.85|24.11|24.1|22.94|22.7|22.37|21.65|22.01|21.36|19.68|19.54|19.67|19.74|19.64||19.4|19.5|19.68|19.18|19.74|19.55|19.4|19.33|19.67|20.09|20.01|20.18|19.9|19.27|19.02|19.11|18.64|19.11|18.86|19.34||19.84|20.29|19.81|19.48|20.88|20.98|20.79|20.29|21.15|21.3|21.79|23.51|23.77|23.63|23.18|24.05|23.93|24.13|23.56|23.54|23.49|24.22|25.11|25.03|24.92|25.33|24.62|25.23|25.38|25.78|25.69|26.04|26.52|26.76|25.52|24.65|25.97|26.03|26.13|25.18|24.49|24.85|25.18|24.26|24.42|23.23|22.89|23.49|24.27|24.36|24.96|24.85|25.02|23.49
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||0.6007|0.6199|0.607|0.6302|0.5906|0.6102|0.653|0.6768|0.684|0.7081|0.7106|0.6879|0.6936|0.6772|0.7285|0.71|0.722|0.739|0.7247|0.6989|0.6815|0.663|0.664|0.6529|0.695|0.7|0.727|0.765|0.7101|0.7005|0.7123|0.702|0.6964|0.7|0.692|0.7284|0.7386|0.6931|0.6575||0.6285|0.6626|0.6938|0.7152|0.708|0.7762|0.86|0.7822|0.6837||0.6977|0.6672|0.68|0.6432|0.6382|0.7082|0.7354|0.748|0.6808|0.5771|0.61|0.6289|0.611|0.6||0.6323|0.5872|0.5529|0.5358|0.5614|0.5725|0.601|0.5922|0.6162|0.5925|0.6235|0.5421|0.5311|0.5626|0.5618|0.6385|0.6791|0.729|0.71|0.7219|0.719|0.744|0.726|0.705|0.7639|0.7617|0.7765|0.8101|0.8362|0.8328||0.8827|0.8894|0.8691|0.9348|0.9143|0.9589|1.04|1.08|1.13|1.05|1.12|1.04|1.04|0.9501|0.918|0.9445|0.9452|0.967|0.9347|0.9988|1.01|0.9274|0.851|0.8198|0.8827|0.952|0.994|0.93|0.9023|0.9026|0.9318|0.9975|0.9707|1.05|0.9507|0.9664|0.8904|0.9204||0.9943|1.02|1.09|1.11|0.995|1.02|1.06|1.07|1.04|1.02|1.01|0.971|1.02|1.11|1.07|0.9129|0.8986|0.9635|0.9999|0.981|0.9834|1.02|1.05|1.11||1.17|1.12|1.15|1.18|1.16|1.2|1.24|1.2|1.32|1.38|1.2|1.22|1.16|1.18|1.23||1.28|1.36|1.37|1.37|1.42|1.42|1.47|1.4|1.44|1.48|1.56|1.62|1.56|1.41|1.36|1.48|1.5|1.61|1.55|1.59||1.585|1.46|1.7|1.81|1.74|1.87|1.9|1.96|1.99|1.94|1.91|1.98|2.03|1.96|2.01|2.02|2.07|2.11|1.98|1.91|1.83|1.89|1.97|1.87|1.99|1.96|1.92|1.83|1.87|1.9|1.9|1.9|1.85|1.9|1.9|1.87|1.91|1.87|1.95|1.97|1.91|2.04|2.13|2.05|2.13|2.13|2.1|2.09|2.21|2.19|2.22|2.14|2.21|2.18
02658|41207|/equities/era-group-inc|R2000VALUE||28.63|30.03|28.93|28.57|27.79|27.83|28.16|27.71|27.78|28.48|28.79|28.43|28.11|27.42|27.8|27.57|24.48|25.11|25.2|25.12|25.8|25.24|25.56|24.19|24.7|23.7|23.93|24.18|23.76|23.17|22.62|22.52|23.12|23.84|23.87|23.97|23.56|22.39|22.52||23.59|23.4|23.59|24.42|24.26|23.12|22.77|22.5|23.04||23.06|23.73|24.62|24.46|25|26.9|27.42|28.55|29|28.32|29.01|29.36|28.61|31.79||31.7|31.1|30.88|29.76|30.42|29.26|29.28|29.96|30.81|30.09|29.08|27.97|27.87|27.9|27.82|30.52|29.99|31.84|30.55|30.27|29.82|30.85|30.02|29.81|30.58|31.62|32.56|33.5|33.68|34.17||33.62|33.84|33.44|33.15|33.58|34.33|34.65|35.09|37.33|37.71|37.08|37.43|37.44|36.75|37.69|36.27|36.64|36.17|36.4|36.66|37.9|36.56|36.9|37.93|38.43|39.11|37.22|37.49|38.78|37.7|36.15|35.02|33.92|33.14|32.33|31.79|31.44|30.84||31.02|31.06|31.29|30.77|30.36|30.97|29.68|30.5|30.32|31.52|30|33.5|33.73|34.03|32.85|33.01|32.99|33.94|34.5|33.4|32.6|33|33.8|34.6||35.43|34.12|33.94|33.79|33.34|33.55|33.55|32.81|33.46|33.15|31.67|31.24|31.61|31.69|31.98||31.36|31.42|31.03|29.47|30.01|31.12|32.15|30.94|31.86|32.75|32.52|32.82|32.32|31.57|29.68|29.83|28.77|29.7|30.89|31.37||33.54|33.68|33.22|32.96|34.51|35.1|36.11|36.69|35.95|36.63|36.74|38.59|38.25|38.96|38.11|36.93|36.78|36.3|34.6|34.9|34.72|35.85|36.69|35.94|35.13|35.64|35.07|34.9|35.04|35.07|34.63|34.34|34.11|34.24|33.31|32.62|33.58|33.31|33.5|31.83|31.9|31.4|32|30.97|31.65|30.44|30.56|30.56|31.57|32.64|32.77|33.1|33.8|34.18
02659|997801|/equities/propetro-holding-corp|R2000VALUE||9.85|10.11|9.95|9.56|9.06|9.07|9.12|8.64|8.57|8.75|9.11|8.8|8.35|8.42|8.2|8.44|8.05|8.54|9.75|10.09|10.52|10.24|10.3|9.66|9.55|8.79|9|9.63|9.41|9.15|8.78|8.61|8.82|8.77|8.89|9.17|9.2|8.53|8.89||10.06|10|10.21|10.35|10.18|9.62|9.45|10.38|11.49||11.04|12.19|12.46|12.84|12.83|13.48|13.82|14.22|13.93|13.86|13.36|13.3|13.57|13.05||12.99|12.78|12.88|12.62|12.43|11.95|12.02|12.26|12.9|13.14|12.7|12.29|12.17|11.99|12.2|13.45|13.19|13.88|14.21|14.18|14.14|14.26|13.87|13.81|13.68|14.36|15.32|16.23|16.05|15.75||15.66|15.33|15.17|14.45|14.85|14|13.77|13.9|14.43|14.32|13.93|14.05|13.78|13.64|14.58|13.94|13.74|13.85|13.9|13.28|13.29|12.75|12.91|13.46|14.53|14.81|14.24|14.93|14.7|13.88|13.35|13.04|12.4|12.77|11.93|11.94|10.79|11.94||12.19|12.52|12.44|12.51|12.46|12.55|11.76|11.1|10.92|11.13|11.24|10.88|11.07|11.28|10.51|10.39|10.5|10.83|10.83|10.28|9.99|10.16|10.28|10.44||10.63|9.98|9.91|9.84|9.64|9.6|9.53|9.06|9.2|8.69|8.1|8.09|8.19|8.4|8.6||8.45|8.32|8.27|7.76|7.79|8.08|8.22|8.33|8.62|9.02|8.78|8.75|8.86|8.54|8.21|8.35|8.08|8.22|8.49|8.24||8.63|8.48|8.04|7.78|8.24|8.58|8.96|9.03|9.21|9.33|9.46|9.99|9.9|9.6|9.44|9.6|9.58|9.67|9.59|10.09|9.9|10.47|10.25|10.2|10.13|10.26|10.19|10.2|10.24|10.08|10.22|9.93|9.96|9.96|9.82|9.53|9.92|9.86|9.3|8.65|8.81|8.67|8.56|7.98|7.88|7.21|7.21|7.38|7.79|7.79|8.04|7.79|7.97|7.42
02660|22586|/equities/gannett-co|R2000VALUE||2.27|2.21|2.21|2.2|2.2|2.25|2.26|2.35|2.44|2.5|2.56|2.6|2.47|2.37|2.36|2.36|2.3|3.21|3.07|3.01|3.01|2.98|2.98|2.79|2.89|2.88|2.93|3|2.86|2.7|2.65|2.59|2.64|2.65|2.45|2.62|2.82|2.82|2.85||2.91|2.9|2.91|2.96|3.08|3.12|3.04|3.03|3.08||3.09|2.95|3.15|3.07|3.11|3.44|3.54|3.73|3.79|3.78|3.87|3.98|3.91|3.93||3.91|3.87|3.73|3.62|3.82|3.81|3.9|3.94|4.05|3.96|3.95|3.77|3.75|3.71|3.79|3.83|4.06|4.2|4.07|4.06|4.01|4.16|4.03|4.01|4.13|4.1|4.22|4.3|4.3|4.25||4.25|4.3|4.23|4.16|4.17|4.22|4.26|4.37|4.57|4.56|4.51|4.7|4.78|4.55|4.61|4.6|4.63|4.66|4.52|4.69|4.69|4.68|4.37|4.26|4.27|4.49|4.6|4.49|4.52|4.67|4.86|4.86|4.65|4.96|5.01|4.95|5.31|5.52||5.72|5.96|6.28|6.18|6|5.99|6.05|6.01|5.75|5.59|5.64|5.52|5.43|5.3|4.86|4.78|4.67|4.77|4.88|4.91|5|5.21|5.49|5.3||5.3|5.14|5.06|5.08|5.08|5.05|5.07|5.01|5.45|5.54|5.33|5.23|5.24|5.3|5.47||5.61|5.26|5.16|4.89|4.98|4.76|4.86|4.72|4.93|5.06|4.96|5.14|5.01|5.06|4.97|5.04|4.8|5.11|5.05|5.04||5.09|5.09|5.19|5.15|5.3|5.37|5.48|5.5|5.37|5.44|5.44|5.63|5.85|5.74|6.3|6.21|6.05|6.2|5.8|5.87|5.77|5.89|6.2|5.98|6.24|6.09|5.98|6.14|6.06|6.22|6.11|6.17|6.12|6.2|6.31|6.32|6.81|6.74|6.93|6.68|6.49|6.54|6.85|6.73|6.83|6.72|6.6|6.61|6.88|6.5|6.5|6.41|6.46|6.18
02661|993271|/equities/international-seaways-inc|R2000VALUE||29.68|29.89|30.21|29.84|29.99|29.83|29.89|30.03|28.78|28.74|28.48|28.28|26.96|27.3|25.4|24.78|24.24|24.93|24.92|24.46|23.65|23.68|23.83|22.51|22.4|21.68|22.7|22.87|22.17|21.21|20.32|19.75|19.81|19.09|18.73|18.65|18.54|18.22|20.68||21.16|21.2|21.19|21.53|21.47|20.33|19.51|20.42|21.64||21|22.06|22.59|22.49|22.69|23.98|23.28|24.7|24.9|24.47|24.45|23.85|24.62|24.13||24.51|24.5|24.46|23.87|24.39|23.47|23.57|23.77|23.52|23.52|21.94|21.3|21.85|21.64|20.18|22.77|22.08|22.35|21.79|21.11|21.13|22.34|22.28|20.51|20.01|20.36|21.35|21.65|21.3|20.74||20.67|20.61|20.37|19.97|19.8|19.63|19.35|18.73|18.72|18.85|18.04|17.85|17.28|17.77|17.64|16.85|16.98|17.17|17.55|16.78|16.85|16.59|16.3|16.29|17.13|17.98|17.55|18.32|18.61|18.49|18.1|17.99|18.04|18.29|17.96|17.61|16.57|16.69||16.29|16.77|16.44|16.36|16.12|16.26|15.84|15.56|15.26|15.59|15.01|14.65|15.02|15.17|14.59|14.31|14.13|13.74|14.06|13.88|13.77|14.46|14.98|14.99||15.31|15.33|15.67|15.7|15.13|15.21|14.85|14.77|15.34|15.24|14.68|14.55|14.51|14.82|14.37||14.7|15.12|15.06|14.78|15.24|14.78|15.15|15.14|15.35|15.99|15.67|16.22|15.8|15.27|14.36|14.45|13.86|14.6|14.83|15.01||15.68|15.06|15.4|15.59|16.13|16.57|16.96|17.78|18.14|17.93|17.35|18.6|18.33|18.75|18.66|18.44|18.1|18.35|17.55|17.5|17.31|17.43|18.25|18.2|18.42|18.83|18.62|17.72|17.06|16.63|16.96|16.79|17.34|17.19|17.59|17.67|18.65|19.03|19.01|18.22|17.98|18.25|18.35|17.55|17.43|16.98|16.42|15.94|16.69|17.37|17.7|17.45|17.75|17.46
02662|101853|/equities/city-office|R2000VALUE||12.12|12.66|12.41|12.39|12.47|12.52|12.73|12.81|13.14|13.18|13.49|13.2|13.06|12.83|13.03|12.85|12.86|13.7|13.92|14.05|14.1|13.81|13.51|13.69|13.66|13.38|13.33|13.42|13.4|13.03|13.1|12.63|12.59|12.78|12.74|12.76|12.72|12.83|13.12||12.99|12.95|12.86|12.78|12.72|12.66|12.44|12.27|11.83||11.66|11.33|11.7|11.46|11.29|12.43|12.67|13.08|13.63|13.38|13.51|13.75|13.76|13.94||13.83|13.49|13.39|13.32|13.21|13.61|13.31|13.58|14.23|13.65|13.11|13.01|13.18|13.37|13.48|14.04|14.41|15.09|14.88|14.52|14.84|15.53|15.16|15.37|15.8|15.69|16.09|16.47|16.26|16.02||16.16|16.32|16.06|16.28|16.46|16.44|16.83|17.14|17.6|17.83|17.66|17.85|18.31|17.72|17.85|17.41|17.25|17.63|17.6|17.59|17.69|17.31|16.82|16.94|17.15|17.19|16.94|16.64|16.3|16.97|16.82|16.9|16.6|17.22|17.55|17.33|17.2|17.58||17.81|18.13|18.16|18.01|17.63|17.65|17.62|17.64|17.6|17.56|17.53|17.63|17.56|17.71|17.83|17.34|16.6|17.11|17.54|17.81|17.96|18.04|18.6|19.38||20|20.05|19.84|20.21|20.26|21.24|21.27|20.55|20.6|19.99|19.72|19.65|19.66|19.56|19.5||19.29|19.26|19.08|18.54|18.4|17.82|17.8|17.53|17.5|17.91|18.29|18.17|17.71|17.31|16.89|16.91|16.24|16.68|16.89|16.68||17.75|17.74|17.72|18.02|18.74|18.43|18.61|18.82|18.76|18.96|18.67|18.84|18.55|18.11|17.75|18.06|18.54|18.94|18.97|18.88|18.75|19.16|18.98|19.06|18.96|18.95|18.78|19.04|18.74|18.47|18.53|18.53|18.3|18.21|18.16|18.52|18.28|18.5|18.28|17.86|18.1|17.8|17.76|17.91|17.99|18.15|17.2|17|16.75|16.87|16.75|16.54|16.67|16.97
02663|17569|/equities/world-acceptance|R2000VALUE||118.06|123.62|120.76|121.73|124.6|131.48|138.26|137.03|141.65|139.49|137.84|136.92|139.88|128.16|129.29|122.64|122.23|118.42|110.5|111.75|110.775|110.56|114.62|117.17|119.98|119.81|118.67|116.83|111.34|103.99|103.99|102.74|105.04|105.85|102.44|106.64|111.99|108.78|121.46||116.65|112.24|114.03|120.17|123.34|124.3|119.67|117.03|116.5||115.64|111.14|120.52|121.22|120.17|125.8|129.27|130.81|135.93|132.93|139.3|141.41|133.51|148.07||147.97|142.89|134.34|129.61|132.8|132.36|132.89|138.53|148.64|144.22|145.23|142.78|147.41|151.31|159.58|176.33|189.06|207.02|204.32|194.78|188.71|191.7|183.53|190.06|198.1|197.82|199.67|204.98|203.99|201.67||198.34|198.99|195.79|192.98|188.03|184.75|186.79|193.89|194.41|197.82|191.84|189.86|193.69|188.35|189.94|188.1|182.85|188.58|183.14|190.44|186.88|183.92|176|171.03|163.7|170.16|179.5|172.85|176.3|186.8|192.5|195.8|181.84|196.47|200.06|192.1|194.26|211.49||211.07|211.26|224.46|228.02|212.16|208.63|210.05|213.5|208.68|197.1|188.06|181.1|180.02|184.49|188.98|179.33|182.73|203.43|219.89|214.82|208.53|208.89|212.91|218||222.63|216.5|214.67|214.71|216.71|210.72|214.15|210.71|219.86|229.32|245.43|243.28|251.1|253.87|256.59||254.3|259|254.55|251.22|251.8|252.33|245.14|235|223.87|232.85|225.99|228|214.95|211.74|200.45|208.84|202.27|205.42|212.58|205.98||216.48|216.8|221.44|221.3|225.7|224.75|225.19|230.02|229.53|237.32|237.39|256.22|244.28|243.88|215.99|196.38|186.1|186.99|185.39|180|158.44|151.61|208.4|204.98|203.6|208.18|203.12|200.75|194.5|194.36|191.7|198.68|198.16|199.8|198.33|196.6|199.79|198.24|196.99|189.58|193.17|193.13|200|196.64|197.02|196.4|193.05|192.35|196.72|193.79|195.43|198|206.1|196.03
02664|103922|/equities/now-inc|R2000VALUE||12.97|13.18|11.85|11.3|10.92|10.98|11.1|10.79|10.65|10.83|11.35|11.28|11.02|11.09|11.23|11.41|11.27|11.48|11.08|11.08|11.06|10.81|10.7|10.4|10.32|10.01|10.05|10.24|10.16|9.7|9.66|9.48|9.66|9.83|10.03|10.28|9.71|9.17|9.25||9.7|9.78|9.63|9.59|9.65|9.37|8.96|9.57|9.81||9.49|9.7|10.4|10.3|10.45|11.02|11.41|11.57|11.99|11.83|11.49|11.33|11.42|11.04||11.29|10.92|10.61|10.49|10.62|10.38|10.65|10.8|10.82|10.56|10.22|9.84|9.82|9.55|10.18|11|11.11|11.7|11.04|10.82|10.9|11.14|10.87|10.78|10.54|11.16|11.47|11.63|11.56|11.09||10.92|10.66|10.52|10.21|10.27|10.3|10.32|10.34|10.94|11.34|11.03|10.99|11.01|10.72|11.16|10.75|10.58|10.34|10.64|10.11|10.29|10.17|10.16|10.36|10.75|11.02|10.87|11.26|10.81|10.44|10.12|9.94|9.48|9.34|9.25|9.13|9.15|9.62||9.69|9.75|9.81|9.43|9.3|9.38|9.17|9.16|8.86|9|8.91|9.1|9.1|9.22|8.89|8.72|8.75|8.92|9.15|9.07|8.79|8.96|9.2|9.48||9.7|9.44|9.43|9.18|9|9.23|9.06|8.9|8.91|8.73|8.54|8.48|8.61|8.71|8.68||8.56|8.39|8.4|7.91|8.15|8.28|8.42|8.26|8.38|8.74|8.54|8.62|8.77|8.51|8.39|8.38|8.1|8.36|8.79|9.04||9.7|9.73|9.47|9.3|9.61|9.85|10.12|9.87|9.75|9.53|9.48|9.41|9.43|9.51|9.07|8.35|7.56|7.62|7.22|7.28|7.35|7.35|7.72|7.65|7.9|9.42|9.18|9.13|9.17|9.08|9.07|8.85|8.84|8.85|8.55|8.19|8.49|8.3|7.87|7.65|7.81|7.85|7.81|7.42|7.46|7.21|7.02|7.06|7.06|7.15|7.23|7.13|7.36|7.34
02665|16728|/equities/northfield-bancor|R2000VALUE||15.03|15.17|14.96|14.99|15.35|15.25|15.46|15.5|15.51|15.39|15.27|14.9|14.79|14.86|14.79|14.9|14.71|14.87|14.76|14.87|14.72|14.58|14.12|13.85|13.8|13.68|13.77|13.76|13.65|13.31|13.28|13.14|13.09|13.22|13.15|13.22|13.2|13.23|13.3||13.31|13.03|12.94|12.98|12.98|12.92|12.7|12.91|12.62||12|12.16|12.39|12.33|12.27|12.55|12.88|12.83|13.16|13.18|12.98|13.3|13.14|13.29||13.12|13.05|12.92|12.86|12.81|12.62|12.6|12.89|13.05|12.82|12.67|12.8|12.75|12.79|13.08|12.97|13.11|13.29|12.95|12.99|13.09|13.47|13.15|13.3|13.47|13.54|13.91|13.9|13.74|13.58||13.53|13.59|13.47|13.58|13.56|13.65|13.82|14.04|14.11|14.41|14.36|14.56|14.87|14.73|14.89|14.71|14.67|14.98|14.96|15.04|15.25|15.44|15.25|15.3|15.22|15.07|15.01|14.79|14.96|15.16|15.37|15.29|14.87|15.7|15.8|15.28|15.77|15.69||15.72|15.59|15.82|15.74|15.49|15.47|15.33|15.33|15.44|15.39|15.35|15.32|15.38|15.85|15.76|15.78|15.85|16.37|16.86|16.74|16.57|16.45|16.77|17.08||17.24|17.21|17.11|17.08|17.25|17.22|17.12|16.79|16.74|16.54|16.16|16.24|16.32|16.36|16.38||16.35|16.27|16.16|16.07|16.34|16.45|15.88|16.76|16.62|17.08|16.95|17.02|17.09|17.12|16.9|17.05|16.63|16.85|16.91|17.04||17.96|18.06|17.91|17.36|17.61|17.67|17.92|18|18.05|18.34|18.18|18.1|18.33|18.25|17.93|18.11|17.76|17.93|17.55|17.52|17|17.44|17.49|17.36|17.29|17.36|17.32|17.35|17.57|17.51|17.48|17.59|17.55|17.63|17.66|17.49|17.56|17.4|17.38|17.16|17.37|17.15|17.18|17.06|17.04|16.54|16.29|16.37|16.75|16|16.24|16.2|16.55|16.38
02666|20491|/equities/triple-s-management-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|35.62|35.6|35.56|35.53|35.66|35.29|35.41|35.58|35.57||35.64|35.59|35.6|35.63|35.71|35.7|35.72|35.71|35.71|35.68|35.68|35.65|35.69|35.65|35.68||35.6|35.64|35.66|35.63|35.66|35.66|35.66|35.65|35.49|35.66|35.62|35.66|35.66|35.69|35.58|35.48|35.34|35.52|35.52|35.53||35.54|35.61|35.59|35.6|35.67|35.6|35.59|35.75|35.65|35.8|35.78|35.6|35.6|35.67|35.61|35.49|35.23|35.34|35.29|35.23|35.16|35.25|35.23|35.3|35.2|35.11|35.08|35.16|34.97|35.1|35.11|35.05|35.06|35.22|35.34|35.39|35.22|35.16|35.12|35.37|35.36|35.26|34.99|34.78|34.98|35.02|35.08|35.18|35.08|35.06|35.12|35.46|35.3|35.19
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.01|75.35|75.09|75.87|77.06|75.83|76.39|77.72|78.51|78.94|79.12|79.63|81.14|82.69|81.46|80.85|81.38|83.77|83.06|82.74|84.92|85.43|86.71|88.61|92.34|90.69||91.52|92.43|91.37|92.17|91.46|91.21|91.5|92.25|93.29|93.44|93.57|94.91|94.4|95.18|95.4|93.52|93.38|94.88|95.26|95.17|94.65|96.21|95.35|96.73|96.08|95.48|95.75|94.94|94.45|95.81|96.03|95.35|92.69|95.26|95.4|93.42|94.02|94.73||94.9|94.9|95.61|95.75|94.9|95.13|94.2|94.77|96.28|94.85|94.84|94.25|94.63|93.51|93.09|91.71|91.24|91.95|93.68|93.28|92.19|90.72|89.82|87.12||88.12|87.88|87.59|87.31|87.08|87.8|88.05|86.93|87.25|87.42|85.75|84.61|86.05|87.52|86.79||86.95|83|80.83|80.44|80.71|79.9|79.45|77.83|77.2|77.14|77.88|76.28|75.69|77.14|74.19|73.03|71.09|71.31|71.05|71.13||73.74|74.49|73.21|73.25|73.85|73.71|74.58|74.66|74.88|75.91|75.75|75.82|75.87|75.99|74.96|75.29|73.99|73.91|71.89|71.71|69.96|71.03|71.13|71.85|72.29|71.82|75.19|75.52|75.43|75.96|75.47|76.48|75.42|77.73|77.1|76.28|76.18|75.69|75.71|74.18|75.19|74.29|75.72|73.43|73.31|71.85|70.12|70.28|72.06|69.83|70.92|71.21|72.88|73.15
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||9.69|9.8|9.77|9.82|9.77|10|10.2|10.17|10.35|10.38|10.37|10.17|10.21|10.15|10.16|10.1|10.22|10.31|10.49|10.87|10.85|10.78|10.69|10.34|10.27|10.15|10.19|10.23|10.08|9.75|9.65|9.47|9.64|9.59|9.51|9.55|9.42|9.35|9.47||9.46|9.01|9.16|9.49|9.57|9.51|9.55|9.51|9.43||9.5|9.03|9.34|9.09|9.39|10.29|10.18|10.3|10.45|10.5|10.54|10.59|10.58|10.49||10.55|10.41|10.29|10.28|10.25|9.92|10|10.24|10.47|10.3|10.23|10.05|10.25|10.11|9.97|10.62|10.87|10.98|10.87|10.48|10.55|10.93|10.74|10.76|11.04|11.12|11.32|11.43|11.34|11.5||11.59|11.54|11.46|11.38|11.28|11.31|11.62|11.67|11.96|12.06|11.81|11.87|11.96|11.79|12.1|11.97|11.91|11.96|11.8|11.7|11.71|11.69|11.66|11.55|11.68|11.53|11.56|11.52|11.5|11.74|11.87|11.84|11.72|11.84|11.85|11.53|11.64|12.02||12.27|12.2|12.36|12.23|12.09|12.02|12.13|12.41|12.38|12.44|12.42|12.44|12.51|12.5|12.62|12.52|12.45|12.45|12.57|12.35|12.25|12.43|12.82|13.02||13.24|13.1|12.97|12.97|12.88|12.71|12.54|12.27|12.44|12.47|12.32|12.22|12.36|12.39|12.74||12.74|12.56|12.38|11.8|11.89|11.88|11.72|11.46|11.85|12.21|12.47|12.62|12.6|12.63|12.33|12.51|11.98|12.2|12.4|12.34||13.1|13.1|13.09|12.98|13.04|13.07|13.12|13.16|13.26|13.43|13.29|13.24|13.26|13.45|13.09|13|13.09|13.38|13.07|13.05|13.01|13.16|13.32|13.07|13.08|12.97|12.79|12.83|12.84|12.9|12.81|12.77|12.73|12.69|12.66|12.7|12.79|12.73|12.81|12.38|12.55|12.53|13|12.84|12.84|12.72|12.57|12.54|12.68|12.52|12.58|12.13|12.11|11.91
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||10.22|10.93|10.58|9.83|10.06|10.28|10.46|10.39|10.72|11.08|11.22|11.3|11.08|10.85|11.25|10.92|9.66|9.67|9.35|9.12|8.76|9.15|9.22|9.06|9.56|9.24|9.21|9.22|8.94|8.97|8.33|7.57|7.9|8.11|7.82|8.44|8.53|8.37|8.71||8.94|9.31|9.55|9.33|9.64|10.02|9.41|9.36|9.31||9.35|9.25|9.47|9.43|9.06|9.51|10.18|10.37|10.17|10.3|9.85|9.67|10.34|10.23||10.07|10.57|10.98|11.28|12.06|12.16|12.61|12.79|12.62|11.52|11.85|11.44|11.15|12.47|13.13|13.32|13.48|13.88|14.3|13.78|13.49|13.69|13.89|14.01|14.14|13.72|14.01|14.22|14.84|14.85||14.98|15.5|15.4|15.32|15.81|15.82|15.87|16.06|16.62|16.44|16.25|16.22|16.32|15.97|16.13|15.95|15.96|15.96|16.16|15.89|16.1|15.8|15.55|15.28|15.59|15.49|15.7|15.01|14.98|14.73|15.42|15.44|15.18|15.36|15.37|15.21|13.85|13.14||13.07|13.49|13.69|14.37|13.4|13.53|13.85|14.02|12.87|13.37|13.54|14.72|15|15.99|15.68|15.86|15.26|15.74|16.65|16.77|16.39|16.97|17.25|17.64||18.34|18.35|18.38|18.15|17.11|17.49|16.99|17.46|17.66|17.07|16.64|15.99|15.95|15.87|16.08||16.4|15.78|15.76|15.01|15.29|15.41|15.51|15.5|15.64|15.85|15.86|16.48|16.03|15.26|15.07|15.04|14.34|14.65|14.81|14.84||15.54|15.62|16.35|16.35|17.86|18.07|17.88|18.29|17.41|17.74|17.04|16.75|16.65|16.93|13.87|13.86|13.48|13.83|12.95|13.12|12.94|14.13|14.52|14.66|14.66|14.91|14.55|14.25|14.91|14.48|14.17|14.64|14.39|14.52|14.35|14.3|14.93|14.57|14.77|14.19|14.09|13.99|14.45|14.12|13.8|13.25|13.12|13.05|13.15|13.21|13.1|13.16|13.34|13.18
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||41.2|40.86|41.28|40.28|40.47|39.42|39.72|39.41|39.25|40.68|42.24|42.25|42.12|42.93|39.95|39.22|38.15|39.11|40.03|40.26|38.61|38.72|41.29|40.36|40.28|37.66|38.55|38.4|38.14|36.54|35.03|33.98|33.01|31.96|32.29|33.01|32.22|29.29|32.86||34.17|34.51|34.38|37.59|36.59|34.82|33.85|36.01|37.35||34.09|35.25|36.57|35.7|34.46|37.03|35.53|37.33|36.66|35.86|35.6|35.19|34.82|33.05||33.56|31.99|31.6|30.46|30.89|29.13|29.11|29.12|28.79|29.54|28.35|25.8|26.33|25.79|23.99|26.72|26.31|26.57|26.52|25.81|24.73|24.68|23.7|22.11|20.6|21.49|21.54|22.2|22.23|22.71||22.7|22.52|22.12|21.65|21.96|21.72|21.15|20.98|21.56|21.7|21.38|20.8|20.05|20.36|20.64|19.99|20.43|19.79|19.88|19.23|18.2|17.57|17.48|16.96|18.08|18.37|18.2|18.66|18.62|19.05|18.64|17.63|17.69|17.39|17.24|17.1|15.86|16.28||15.69|16.28|16.28|15.89|15.29|15.59|15.14|14.63|14.44|14.6|13.92|13.87|14.33|14.57|13.61|13.59|13.45|12.66|12.6|11.91|11.79|12.61|12.5|12.45||13.01|12.87|13.31|13.37|12.85|13.13|12.83|12.99|13.8|13.95|12.81|12.6|12.76|13.11|12.84||13.24|13.43|13.04|12.31|12.47|12.41|13.06|12.44|12.58|13.63|13.61|13.7|13.14|12.36|11.7|12.77|12.62|13.91|14.08|14.41||15.32|14.79|15.01|15.14|15.83|16.14|16.5|16.69|18.29|17.49|15.62|16.4|16.19|16.72|16.9|16.99|16.21|16.86|16.02|16.14|15.78|16.34|17.41|17.27|17.1|18.26|18.21|17.49|16.61|16.76|17.68|17.86|17.97|18.1|18.38|18.48|19.09|18.73|19.42|18.54|18.2|18.23|17.99|16.51|15.79|15.81|15.1|14.82|16.08|16.3|16.39|15.93|16.44|16.1
02671|16915|/equities/photronics|R2000VALUE||22.19|25.21|23.2|23.28|22.93|23.62|24.41|23.33|23.94|24.99|25.78|23.71|23.84|22.72|24.14|24.23|24.69|24.43|23.83|23.94|23.81|23.28|23.21|21.77|21.79|21.69|22.34|21.56|20.64|19.49|19.28|18.91|19.02|18.72|18.3|18.74|18.28|17.61|17.73||18.09|19.48|19.11|19.34|21.4|20.34|19.08|19.76|20.43||19.15|18.94|20.84|20.48|19.87|21.25|21.67|21.95|22.88|22.44|22.11|22.59|21.61|21.74||21.17|20.06|17.86|15.04|15.4|15.16|15.32|15.41|16.1|15.39|15.42|14.72|14.92|15.04|14.84|15.29|15.41|16.11|15.41|15.26|14.99|15.56|14.97|15.1|15.57|15.33|15.63|15.84|15.9|15.66||15.64|15.91|15.72|15.05|14.51|14.99|15.17|15.75|16.57|16.58|16.97|17.6|18.28|18.2|18.36|17.78|17.18|17.52|17.56|17.56|17.18|17.08|16.37|16.25|17.07|17.51|17.6|17.04|17.04|18.1|18.65|18.49|17.75|18.42|18.77|19.02|17.26|18.57||18.35|18.72|18.96|18.82|17.85|17.73|18.43|18.71|18.48|17.73|17.77|17.53|18.17|18.02|17.88|17.34|16.88|17.34|16.99|17.87|17.49|17.36|18.09|18.22||19.79|18.74|18.98|18.73|18.47|18.55|19.26|19|19.2|19.28|18.85|19.12|19.24|19|19.31||18.51|17.82|17.63|17.15|17.14|17.3|17.94|16.49|16.42|17.05|17.61|17.91|14.22|13.7|13.76|13.62|13.41|13.21|13.56|13.47||13.88|13.9|13.92|14.06|14.04|14.01|14.24|14.39|14.28|14.45|14.15|14.19|14.05|14.11|13.79|13.67|13.49|13.58|12.99|12.79|12.38|12.4|12.34|12.26|12.39|12.49|12.31|12.85|13.18|13.35|13.16|13.31|13.41|13.34|13.45|13.24|13.48|13.52|13.63|13.63|13.56|13.81|14.2|14.1|14.16|13.98|13.78|13.75|14.02|14.22|14.14|13.96|14.12|14.01
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||13.65|14.06|14.88|14.62|13.75|14.05|14.18|13.75|13.84|14.25|13.87|13.25|13.62|12.97|13.02|12.95|12.85|12.25|11.78|11.17|11.23|11.77|11.92|11.63|11.79|11.84|12.02|12|11.99|11.28|11.08|11.05|9.51|7.21|7.27|7.71|7.69|8.07|8.79||8.36|8.37|8.12|7.48|7.66|7.64|7.56|7.27|7.03||6.69|6.07|6.11|5.97|6.13|6.71|7.02|7.3|7.02|6.73|7.2|6.96|6.92|7.05||7.6|7.38|7.45|7.46|7.82|7.48|7.64|7.76|8.64|8.44|8.6|8.36|7.21|7.16|6.41|6.9|7.42|7.49|7.15|7.14|6.91|7.09|7.14|7.67|9.08|8.8|8.65|8.7|8.31|8.72||8.85|9.34|9.13|9.44|9.97|9.77|9.58|8.75|9.01|9|8.68|8.91|9.02|8.68|8.67|8.95|8.8|8.98|8.75|9.26|9.01|8.59|8.44|8.82|8.97|9.61|9.71|9.35|9.81|9.6|9.04|9.26|9.07|9.03|9.25|9.7|9.05|9.06||9.29|9.09|9.02|9.1|8.67|8.71|8.84|9.23|8.94|8.89|8.61|8.62|9.03|9.5|9.59|9.11|8.71|9.49|9.98|10.34|10.29|10.67|10.75|11.2||11.85|11.59|11.87|12.49|12.24|11.95|11.94|11|11.35|11.89|11.31|11.28|10.78|10.8|11.14||11.64|11.11|10.82|10.58|10.74|10.12|10.68|10.31|10.54|10.25|10.36|11.09|11.19|10.46|10.26|11.04|10.8|10.84|10.81|10.65||11.25|11.54|11.24|11.57|11.39|11.64|11.79|11.66|12.08|12.35|12.2|13.1|13.35|13.29|13.24|13.1|12.8|12.76|12.42|12.5|12.33|12.75|12.81|12.73|12.67|12.72|13.05|13.47|14.07|13.51|13.34|13.45|13.39|12.57|12.33|12.36|12.22|12.51|13.05|12.57|13.15|13.23|12.92|11.87|12.33|12.14|11.34|10.25|10.52|10.54|10.44|10.27|10.41|10.05
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||43.69|44.2|44.24|44.37|44.48|45.06|46.58|46.6|46.87|46.34|46.13|45.43|45.14|44.94|44.16|43.9|43.82|44.09|43.42|44.4|44.04|42.93|42.8|41.74|41.21|41.18|41.49|41.39|41.42|40.27|39.64|38.24|38.77|39.32|39.19|39.04|38.83|39.02|39.09||38.9|37.76|37.55|37.95|38.56|38.26|38.25|39|39.2||38.53|38.85|39.66|38.82|38.37|38.7|39.13|40.38|40.61|40.65|40.55|40.66|39.9|40.25||40.5|39.76|39.05|38.91|39.41|38.36|38.29|39.11|39.59|39.34|39.07|39.33|40.28|40.73|41.84|41.5|41.46|42.32|41.27|41.65|40.86|40.16|38.92|39.84|40.88|40.78|41.73|42.21|41.99|40.92||40.91|40.83|40.6|41.13|41.32|42.16|43.16|43.35|43.73|43.84|44.68|44.83|45.74|45.13|45.44|44.46|44.38|45.72|44.03|44.25|44.36|45.06|44.58|44.64|44.51|44.22|43.65|42.99|42.8|43.63|44.52|43.67|42.07|42.85|43.16|41.98|42.77|42.89||43.24|42.19|42.86|42.68|42.03|42.65|42.48|42.45|43.6|42.65|42.53|41.89|42.26|43.15|44.03|42.85|43.72|44.47|45.34|45.12|43.83|43.79|44.75|44.84||45|44.68|43.82|43.85|43.96|43.97|44.75|43.38|43.51|44.03|42.21|43.41|43.08|42.84|42.66||41.92|41.69|41.29|39.92|40.84|40.01|39.3|40.39|40.76|40.39|40.57|40.83|40.56|41.04|40.51|41.24|39.76|40.43|41.63|42.81||44.68|45.33|44.33|43.92|44.02|44.24|43.74|43.09|42.31|41.71|42.38|42.8|43.05|40.25|39.74|40.05|39.22|39.83|39.17|38.66|39.69|40.18|40.19|40.12|39.3|38.93|38.27|38.27|38.44|38.56|38.18|38.52|38.54|39.05|39|38.63|38.78|38.87|39.16|38.15|38.65|38.05|38.5|37.29|36.84|35.69|35.06|35.71|36.61|35.32|34.97|34.57|35.57|35.2
02674|20908|/equities/acco-brands-corp|R2000VALUE||6.26|6.53|6.49|6.58|6.53|6.76|6.93|6.84|7.07|7.04|6.99|6.83|6.73|6.52|7.18|7.15|7.12|7.15|7.06|7.18|7.17|7.15|7.23|7.07|7|7|7.09|7.16|7.07|6.74|6.63|6.49|6.58|6.59|6.56|6.55|6.52|6.4|6.56||6.57|6.53|6.57|6.73|6.89|6.77|6.69|6.74|6.73||6.57|6.45|6.76|6.67|6.68|7.05|7.25|7.3|7.42|7.34|7.24|7.23|7.14|7.54||7.45|7.33|7.25|7.18|7.13|7.09|7.24|7.29|7.6|7.37|7.35|7.22|7.1|7.1|7.17|7.12|7.24|7.3|7.15|7.15|7.33|7.63|7.42|7.62|7.83|7.79|7.86|7.8|7.77|7.56||7.68|7.7|7.7|7.71|7.75|7.67|7.9|7.87|8.05|8.04|8|8.17|8.34|8.19|8.19|8.19|8.12|8.3|8.37|8.31|8.35|8.45|8.26|8.27|8.29|8.32|8.42|8.33|8.28|8.63|8.75|8.53|8.26|8.6|8.72|8.46|8.6|8.67||8.97|8.89|8.82|8.42|8.14|8.08|7.93|8.06|8.11|7.97|8|8.01|8.03|8.15|8.14|7.95|7.94|8.17|8.26|8.21|7.98|8.01|8.37|8.36||8.51|8.25|8.09|8.18|8.21|8.3|8.38|8.42|8.36|8.29|8.26|8.25|8.3|8.2|8.13||8.05|8.02|8.01|7.79|8.12|8.19|8.16|8.01|8.11|8.23|8.42|8.48|8.52|8.52|8.33|8.29|7.98|8.26|8.72|8.5||8.85|8.72|8.7|8.45|8.48|8.73|8.9|9.14|9.1|9.23|9.26|9.2|9.18|9.41|8.96|8.72|8.38|8.58|8.27|8.5|8.3|8.93|8.86|8.92|9.05|9.14|8.97|8.95|8.83|8.95|8.88|8.85|8.8|8.81|8.96|8.8|8.89|8.77|8.95|8.59|8.82|8.83|9.19|8.85|9.01|8.85|8.73|8.77|8.92|8.91|9.01|8.89|9.07|8.97
02675|16843|/equities/orasure-tech|R2000VALUE||4|4.19|4.01|4.07|4.07|4.18|4.32|4.3|4.4|4.61|4.56|4.36|4.22|3.19|3.29|3.17|3.21|3.23|3.13|3.01|3.06|3.04|2.97|2.9|2.95|2.96|3.08|3.05|3.02|2.91|2.91|2.93|3|3.1|3.03|3.02|2.86|2.77|2.78||2.72|2.71|2.74|2.79|2.89|2.89|2.86|2.82|2.78||2.78|2.81|2.93|2.75|2.72|2.73|2.89|3.03|3.33|3.37|3.85|4.12|4|4.15||4.35|4.22|4.33|4.51|5.57|5.48|5.45|5.23|5.23|5.11|5.42|5.16|5.14|5.27|5.64|5.95|6.05|6.37|6.18|6.32|6.14|6.03|6.11|6.35|6.5|6.49|6.56|6.8|6.79|6.85||6.74|6.79|6.79|6.83|7.05|7.1|6.77|6.79|7.12|6.83|6.78|7.02|6.97|6.95|6.84|6.95|7.01|7.29|7.18|7.28|7.06|6.88|6.66|6.62|6.81|7.04|7.22|7.02|7.4|7.5|7.67|7.68|7.7|7.8|8.05|7.76|7.51|7.86||7.97|8.28|8.57|8.81|8.67|8.91|9.06|9.33|9.28|9.22|9.12|9|9.27|8.98|8.85|8.67|8.25|8.39|8.48|8.74|8.81|8.67|8.26|8.27||8.51|8.17|8.35|8.62|8.54|7.94|7.85|8|8.2|8.66|8.69|8.82|8.8|8.87|9.2||9.25|9.51|9.46|9.58|9.46|9.01|9.19|8.79|8.74|8.3|8.53|9|8.97|8.94|8.7|8.94|8.99|9.33|9.46|9.53||9.23|9.19|9.43|9.82|9.73|10.03|10.18|9.93|9.95|9.8|9.5|9.66|10.01|9.67|10.32|11.14|10.85|11.01|10.67|10.67|10.61|10.61|10.85|10.88|10.98|11.22|10.91|10.55|10.51|10.76|10.69|10.69|10.89|11.18|11.29|10.72|10.79|10.75|10.7|11.31|11.25|10.6|10.94|10.91|11.18|11.19|13.34|12.8|13.38|11.47|10.55|10.68|10.86|11.78
02676|16305|/equities/heartland-express|R2000VALUE||15.8|16.3|16.09|16.15|15.97|16.06|16.24|16.27|16.79|16.25|16.46|16.19|16.12|15.82|15.83|15.89|15.79|15.52|15.6|15.8|15.88|15.91|15.43|15.31|14.76|14.57|14.65|14.62|14.68|14.18|14.25|14.13|14.27|14.09|14.12|14.01|13.95|13.84|13.91||14.07|13.91|13.75|13.78|14.15|14|13.7|13.53|13.58||13.49|13.69|13.99|13.8|13.82|14.1|14.26|14.21|14.7|14.81|14.7|14.79|14.3|14.28||14.24|14.23|14.13|13.98|13.66|13.6|13.38|13.41|14.16|13.76|14.07|14.08|13.89|14.16|14.16|14.02|14|14.21|13.81|13.79|13.8|14.02|13.7|14.03|14.11|13.92|13.88|13.4|13.37|13.07||13.16|13.14|12.91|12.96|12.96|13.03|13.05|13.07|13.26|13.38|14.07|14.31|14.69|14.51|14.51|14.38|14.43|14.65|14.7|14.83|14.83|14.9|14.36|14.19|14.1|14.28|14.34|14.14|14.31|14.58|14.51|14.49|14.34|14.36|14.3|13.99|14.07|14.11||14.42|14.49|14.47|14.24|14.31|14.26|14.26|14.47|14.45|14.28|14.43|14.64|14.7|14.89|14.96|14.75|14.6|14.77|15.63|16.14|15.72|15.77|15.83|15.84||15.95|16.15|16.11|16.3|16.32|16.3|16.45|16.78|17|16.75|16.82|16.93|16.99|16.85|16.81||16.58|16.5|16.36|16.3|16.38|16.62|16.9|16.63|16.98|16.94|16.85|17.03|17.14|17.25|16.95|16.73|16.63|16.74|17.04|17.22||17.66|17.71|17.62|17.37|17.23|17.43|17.29|17.29|17.36|17.25|17.02|16.95|16.9|16.74|16.55|16.74|16.39|16.32|16.33|16.67|16.48|16.78|16.71|16.73|16.91|16.64|16.69|16.64|16.57|16.75|16.29|15.99|15.98|16.08|16.32|16.36|16.25|16.13|16.06|16.02|16.31|16.34|16.49|16.25|16.18|16.13|16.29|16.27|15.96|16.02|16.23|16.07|16.24|16.23
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||15.05|14.97|14.76|14.79|14.72|14.95|14.91|14.76|15.07|15.3|15.2|14.58|14.37|13.14|11.15|11.38|11.38|11.76|11.75|11.6|11.77|12.23|12.33|11.83|11.83|11.48|11.74|12.21|12.34|11.73|11.81|11.4|11.52|11.68|11.58|11.74|11.85|11.76|11.71||11.86|11.35|11.1|11.27|11.48|11.81|11.38|10.68|10.55||10.53|10.25|10.83|10.71|10.57|11.28|11.27|11.1|11.19|11.01|10.92|11.02|10.66|10.71||10.7|10.93|10.51|9.89|9.8|9.86|10.06|9.53|9.07|8.7|8.55|8.15|7.89|7.3|7.43|7.8|7.82|8.33|8.12|8.1|7.73|7.9|7.69|7.51|7.76|7.81|8.06|8.45|8.56|8.56||8.86|8.64|8.21|8.08|8.05|8.22|8.65|9.45|10.11|10.17|10.4|9.54|8.63|8.28|8.74|8.54|8.75|8.93|8.97|9.16|11.82|13.12|12.38|12.11|12.44|13.16|13.38|12.85|12.35|12.74|12.79|12.6|12.18|12.83|13.24|14.35|14.16|14.48||14.79|15.08|15.66|15.88|15.44|15.75|15.87|15.86|15.8|15.13|14.74|14.21|14.26|14.38|14.17|13.67|13.4|14.12|14.36|14.31|14.36|14.9|15.5|16.01||16.45|16.33|16.17|15.59|15.62|15.85|15.79|15.81|16.07|16|16.05|16.07|16|15.75|15.65||15.47|15.18|15.06|14.52|14.8|14.75|14.79|14.55|14.69|15.32|15.34|15.69|15.46|15.05|14.81|15.05|14.6|14.94|14.86|15.05||15.85|16.16|16.64|16.39|16.45|16.69|17.46|16.77|16.6|16.5|16|16.35|17.51|17.03|16.85|16.77|16.49|17.1|16.91|16.99|16.98|16.77|16.9|16.96|16.95|16.22|15.65|15.4|14.87|14.7|14.46|14.47|14.46|14.6|14.81|14.61|14.7|14.55|14.66|14.32|14.33|14.29|14.5|14.18|13.88|13.55|13.45|13.47|13.49|13.51|13.62|13.61|13.78|13.5
02678|15840|/equities/community-trust-bancorp|R2000VALUE||43.09|43.63|43.31|43.74|43.96|44.54|44.86|45.3|45.16|44.81|44.5|44.09|43.63|43.38|43.17|42.96|42.96|43.36|43.07|44.01|43.33|42.83|43.18|42.31|41.82|41.6|41.44|41.67|41.61|40.86|41|40.03|40.43|40.9|40.85|40.89|40.79|41.08|41.25||41.49|40.44|40.58|40.64|40.62|40.53|39.92|40.8|40.6||39.51|39.49|39.98|39.64|40.14|40.25|40.62|41.39|41.65|41.72|41.21|41.76|41.9|42.05||41.95|41.61|41.42|41.51|41.36|40.42|39.94|40.49|40.82|40.2|40.26|40.8|40.71|40.57|41.15|40.25|40.64|40.94|40.11|40.12|39.81|40.74|40.29|40.78|41.39|41.11|42.17|42.08|41.06|40.16||39.96|40.2|39.77|39.61|39.72|40.1|40.53|40.95|41.15|41.27|41.2|41.07|42.49|41.9|42.31|41.56|41.32|42.5|41.99|41.53|42.09|42.38|41.51|42.08|42.11|41.9|42.1|41.76|41.92|42.49|43.25|42.78|41.48|42.28|42.58|41.62|42.47|43.03||43.48|43.21|43.8|43.71|43.29|43.68|43.44|43.58|44.55|43.75|43.67|43.72|43.59|44.06|44.19|44.28|44.29|44.66|45.49|45.21|43.97|44.14|45|45.81||45.95|45.73|45.17|44.94|45.29|45.63|45.6|44.69|44.62|44.38|43.61|43.3|43.71|43.53|43.61||43.25|43.02|42.82|41.87|42.42|43.52|42.94|42.94|43.49|43.23|42.97|43.17|43.21|43.55|42.51|43.17|42.21|42|42.04|42.38||44.39|44.47|44.72|44.36|44.66|44.49|44.94|44.77|45.1|45.62|45.52|45.38|45.66|45.85|44.73|45.24|43.89|44.78|43.68|43.41|42.61|43.9|44.04|43.42|43.65|43.64|42.99|43.07|42.86|43|42.69|43.01|43.05|43.59|43.33|42.73|42.98|43.08|42.88|42.1|42.79|41.95|42.18|40.77|40.19|39.12|39.07|38.97|39.24|39.68|39.7|39.41|40.61|40.22
02679|16248|/equities/hci|R2000VALUE||48.18|50.98|50.59|50.78|51.75|53.5|56.61|59.1|58.66|58.75|57.77|58.13|58.46|60.37|71.85|72.17|70.74|69.28|68.56|67.69|68.47|66.74|68.78|68.19|68|67.09|66|65.97|66.35|66.32|66.61|65.88|67.06|68.5|68.3|69.62|69.56|68.61|68.98||69.14|67.76|66.51|66.87|66.54|65.81|65.31|63.27|62.44||62.08|62.18|61.63|63.22|63.7|64.21|64.48|65.92|66.65|66.81|67.42|67.3|69.06|67.97||69.04|67.61|65.66|66.41|66.64|64.61|66.05|64.43|66.37|64.51|65|64.91|66.18|65.61|70.86|70.57|69.32|67.99|65.04|64.7|64.09|65.55|65.29|64.6|65.12|63.38|64.4|65.39|66.23|66.75||67.51|66.3|65.62|67.6|67.37|67.62|67.42|67.81|68.22|69.88|68.18|69.1|70.88|70.9|72.59|69.79|68|68.94|68.11|69.03|70.31|71.21|69.81|67.51|66.91|64|64.25|59.63|58.27|58.41|58.97|61.5|60.57|62.26|64.17|62.22|60.45|61.91||62.23|62.87|65.73|66.81|64.9|65.38|67.82|69.51|69.54|68.09|68.72|68|67.6|68.34|67.87|65.32|64|67.35|69.1|70.56|67.44|67.57|65.28|66.43||70.58|73.52|81.01|80.52|80.71|82.34|79.28|79.47|81.46|84.15|83.54|86.43|86.79|87.1|88.03||87.52|85.83|87.78|85.92|89.71|90.89|93.68|95.08|98.34|101.3|102.06|108.12|111.97|113.64|111.15|115.35|111.38|110.4|116.88|115.94||116.72|118.2|122.57|123.52|125.15|129.28|131.27|132.34|132.29|134.06|124.03|119.73|135.13|134.71|133.97|134.33|135.39|136.56|134.01|131.83|128.74|127.15|129.71|131.68|134.34|129.21|124.4|122.95|123.44|128.29|129.25|133.94|137.02|132.22|131.79|126.67|120.14|115.44|113.02|110.77|111.7|109.91|114.24|112.19|110.51|109.55|105.86|105.95|108.07|106.53|106.03|107.01|109.59|110.37
02680|39136|/equities/aarons|R2000VALUE||12.8|13.82|13.58|13.95|13.76|14.03|14.45|14.6|15|14.5|14.6|14.55|14.31|13.93|14.6|13.32|13.34|13.16|12.98|13.02|13.02|12.84|12.83|13.13|15.5|16.01|16.27|16.57|15.88|15.38|14.67|14.1|14.83|14.88|15.18|15.33|15.1|14.6|15.37||14.75|14.55|14.79|15.34|16.08|16.18|15.75|15.32|15.17||15.68|15.61|16.49|16.64|17.14|17.96|18.73|19.08|19.28|18.91|18.47|18.52|17.95|19.56||18.83|18.64|18.52|17.66|17.99|18.17|19.05|19.62|20.86|19.89|19.99|19.99|19.09|19.35|20.09|20.26|21.08|21.66|21.32|21.34|20.53|20.66|19.51|19.73|20.53|20.48|21.05|21.57|22.04|21.2||21.38|21.53|21.22|21.26|21.04|20.83|20.15|20.86|20.95|20.15|20.08|20.75|22.05|21.92|21.89|21.4|21.16|22.58|22.02|23.18|23.13|22.47|22|21.78|21.84|21.65|22.3|21.84|21.66|22.37|22.54|21.05|20.72|20.99|21.45|20.23|20.03|20.62||21.02|21.16|21.44|21.62|20.96|20.85|20.97|22.06|21.87|21.18|20.77|21.31|20.92|22.19|21.17|20.76|20.72|21.42|22.24|22.53|21.32|21.47|21.65|22.01||22.96|22.9|22.87|23.08|23.48|23.74|24.42|24.29|25.36|25.15|24.65|24.44|24.79|24.76|24.82||24.49|24.53|24.22|23.45|24.05|23.55|23.72|23.56|23.62|24.35|24.38|24.6|23.87|23.85|22.81|22.85|21.89|22.2|24.1|24.06||24.92|25.16|25.43|25.26|25.65|25.08|25.23|25.75|26.27|26.54|26.13|26.39|26.93|25.6|25.2|26.58|25.59|25.31|23.39|23.11|23.2|24.24|31.04|30.3|29.48|29.21|28.51|28.28|27.48|27.62|26.84|27.28|27.62|27.95|28.2|27.54|27.92|27.6|28.1|27.54|28.49|28.11|28.85|27.52|27.8|27.5|26.68|26.64|26.93|26.4|26.16|25.86|26.57|26.23
02681|8162|/equities/mbia-inc|R2000VALUE||12.47|12.89|12.25|12.44|12.5|12.69|12.74|12.68|12.99|13.25|13.12|12.72|12.58|12.29|11.95|10.91|10.64|12.55|12.68|12.55|12.58|12.51|12.64|12.43|12.28|11.79|12.19|12.13|12.45|11.51|11.81|11.73|11.92|12.09|12.18|12.46|12.86|12.71|12.76||12.78|12.35|12.6|13.05|13.02|13.78|12.94|12.63|12.27||11.96|11.65|12.81|12.73|12.83|13.99|14.09|14.09|14.28|14.19|14.06|14.43|13.85|14.01||14.4|13.77|13.54|13.25|13.3|13.04|12.96|12.5|12.51|11.77|11.87|11.96|12.22|11.55|11.98|12.78|13|13.74|13.47|12.75|12.04|12.64|12.76|11.95|11.9|11.98|12.57|13.12|13.17|13.3||13.62|13.55|13.15|13.2|13.64|13.6|15.07|14.79|15.7|15.95|15.39|15.53|16.16|15.34|14.89|14.14|14.37|15.25|15.22|14.91|15.32|15.55|14.74|14.57|13.61|13.79|13.72|13.28|13.89|14.1|13.32|13.36|12.35|15.25|15.55|14.18|13.76|14.49||14.75|15.11|15.35|15.22|15.2|15.2|15.38|15.93|15.86|15.65|15.4|14.78|14.6|14.65|13.67|13.46|12.65|12.98|13.07|13.04|13.1|14.41|15|15.66||15.87|16.29|16.75|16.05|15.39|15.32|15.95|15.18|15.23|14.81|15.79|13.36|13.06|12.47|12.31||12.44|12.24|11.98|11.35|11.55|11.69|11.63|11.34|11.26|11.38|11.55|12.18|11.66|11.53|11.32|11.62|11.29|11.76|12.21|12.14||12.61|12.89|13.19|13.26|13.7|13.37|13.68|13.76|13.73|14.07|13.62|14.18|15.48|15.72|15.22|15.72|15.32|15.74|15.54|16.04|15.71|14.9|14.84|15.16|15.31|14.83|14.68|14.06|13.39|12.76|12.35|12.15|11.95|12.28|12.2|12.09|12.35|12.67|13.23|12.85|12.56|11.19|11.45|11.23|11.2|10.98|10.86|10.72|10.96|10.55|10.63|10.51|10.56|10.47
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||9.85|10.04|9.89|9.89|9.77|10.06|10.1|10.04|10.19|10.19|10.15|9.97|10|10.44|10.45|10.33|10.33|10.44|10.41|10.72|10.61|10.65|10.55|10.13|9.97|9.93|9.86|9.87|9.94|9.58|9.53|9.33|9.56|9.48|9.52|9.6|9.57|9.55|9.75||9.79|9.57|9.85|10.06|10.04|10.11|9.84|9.87|9.76||9.44|8.88|9.44|9.32|9.69|10.68|10.87|10.94|11.11|10.97|10.98|11.06|11.05|11||10.9|10.75|10.53|10.41|10.23|9.88|9.85|9.98|10.11|9.96|10.06|9.91|9.96|9.9|9.79|10.17|10.28|10.44|10.24|9.71|9.73|9.9|9.68|9.84|10.09|10.02|10.23|10.41|10.04|10.3||10.44|10.45|10.38|10.34|10.34|10.31|10.59|10.81|11.09|11.15|11.12|11.29|11.43|11.18|11.29|11.16|11|11.23|11.16|11.06|11.01|11|10.81|10.8|11|10.85|10.92|10.77|10.68|11.12|11.13|11.06|10.89|11.22|11.08|11.36|11.22|11.32||11.58|11.54|11.84|11.67|11.31|11.34|11.4|11.69|11.62|11.57|11.5|11.54|11.73|11.88|12.1|11.94|11.76|11.66|11.72|11.57|11.64|11.81|11.95|12.03||12.17|12.05|11.95|11.95|11.85|11.87|11.8|11.75|11.89|12|11.71|11.72|12.06|12.05|12.08||12.1|11.98|11.72|11.41|11.65|11.44|11.57|11.53|11.68|11.91|12|12.34|12.23|12.24|12.07|12.32|11.96|12.33|12.38|12.32||12.57|12.49|12.33|12.29|12.45|12.7|12.89|13.24|13.59|13.77|13.74|13.84|13.74|13.79|13.42|13.55|13.41|13.68|13.4|13.37|13.34|13.3|13.49|13.4|13.52|13.56|13.4|13.45|13.34|13.48|13.48|13.57|13.52|13.6|13.58|13.63|13.72|13.52|13.54|13.17|13.57|13.43|13.61|13.53|13.5|13.39|13.37|13.29|13.5|13.23|13.35|13.23|13.37|13.15
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||20.8|21.18|20.77|20.53|20.26|21.57|21.69|21.47|21.68|21.55|21.14|20.22|20.23|19.81|19.83|19.71|20.08|20.45|19.31|19.38|19.26|19.09|18.26|18.32|18.4|18.18|18.28|18.15|17.66|17.22|17.53|17.28|17.74|17.88|17.69|17.94|17.89|18.02|17.93||17.8|17.54|17.29|17.77|18|18.05|17.99|17.82|17.9||18.21|17.83|18.33|17.85|18.03|18.8|19.12|19.69|19.91|19.72|19.56|20.01|19.75|20.31||20.15|19.66|19.67|19.28|19.25|19.1|19.36|19.98|21.33|21.3|21.31|20.83|20.75|20.58|20.83|22.37|22.9|23.31|23.39|23.1|24.12|24.99|24.86|25.21|25.3|25.43|25.48|25.8|25.73|25.26||25.72|25.9|25.71|25.95|25.88|26.17|26.27|26.32|26.57|27.15|27.1|26.72|27.18|26.55|26.62|26.47|26.43|26.56|26.56|26.75|27.13|26.95|26.46|26.54|26.52|27.07|26.89|26.92|26.72|27.19|27.22|26.95|26.29|26.08|26.68|26.46|26.2|28.15||27.95|28.24|28.04|28.15|27.75|28|27.76|28.08|27.81|27.99|28.4|28.75|28.88|28.55|28.75|28.02|26.85|26.61|26.54|26.71|26.94|27.14|27.93|28.05||28.62|29.03|28.82|27.86|28.13|28.88|29.22|29.7|30.36|30.68|32|31.42|31.53|30.77|30.98||30.19|30.34|30.1|29.98|29.59|29.98|29.89|28.94|29.57|29.63|30|30.4|30.22|29.78|29.29|29.91|29.42|29.75|30.48|29.85||30.52|30.12|29.76|29.7|29.11|29.07|29.24|29.5|29.4|28.81|28.18|27.82|27.34|27.01|26.46|26.09|25.87|25.85|25.56|25.49|24.8|25.08|25.06|25.1|24.87|24.91|24.49|24.5|24.23|24.27|24.38|24.07|23.7|23.28|23.5|23.3|22.87|23.15|23|22.75|22.52|22.57|22.52|22.5|22.99|23.1|22.81|22.99|23.1|23.26|23.1|23.34|23.05|22.94
02684|100226|/equities/cara-therapeutic|R2000VALUE||10.64|11.13|11.25|10.82|10.87|11.26|11.12|10.95|11.28|11.75|11.51|11.63|12.56|11.81|11.5|11.27|10.44|9.3|8.69|8.24|8.74|9.04|9.14|9.17|9.06|9.71|9.9|9.8|9.63|9.18|9.25|9.2|9.61|9.45|9.61|9.8|9.52|9.59|9.22||8.62|9.13|9.6|9.26|9.68|9.39|9.12|8.67|8.38||8.04|7.83|7.94|7.8|7.73|8.25|8.5|8.83|8.88|8.42|8.82|8.42|8.34|8.32||8.24|8.01|8.1|8.27|8.55|8.68|8.53|8.37|8.94|8.42|8.4|7.61|8.56|9.22|7.45|8.04|8.45|8.8|8.68|8.7|8.72|9.57|10.1|10.51|11.5|12.12|12.59|13.07|13.14|13.28||13.84|13.82|13.26|13.3|13.77|13.64|12.73|12.63|12.56|12.67|12.15|12|12.19|12.34|12.34|12.32|12.11|12.42|11.98|12.26|12.17|11.72|11.45|11.68|12.09|12.33|12.55|11.71|10.55|10.7|11.08|11.53|10.06|10.37|10.46|10.15|10.01|10.21||10.21|9.94|10.5|10.57|10.29|10.4|10.45|10.55|10.55|10.71|10.66|10.58|11.07|11.45|11.58|11.03|10.99|11.39|11.79|11.77|11.95|11.95|11.94|11.54||11.95|11.65|11.93|12.29|12.13|11.76|11.66|11.67|12.48|12.65|12.18|12.34|12.21|12.25|12.57||12.66|12.27|12.29|12.21|12.45|12.18|12.48|11.99|12.18|12.1|12.37|12.8|12.74|12.14|12.31|12.89|12.61|13.18|12.58|12.8||13.34|13.44|13.63|14.18|14.44|14.84|15.32|15.64|16.25|16.17|16.56|18.14|17.23|17.89|17.65|17.59|17.44|17.5|16.83|16.95|16.42|14.19|13.22|12.7|12.99|12.89|12.83|12.72|13.16|13.34|13.35|13.74|13.97|14.18|14.15|13.75|14.19|14.44|15.25|15.45|15.36|15.38|16.04|15.93|15.85|15.63|15.6|15.31|15.25|14.93|14.77|14.63|14.9|15.27
02685|16088|/equities/flushing-financial|R2000VALUE||21.23|21.67|21.56|21.6|21.82|22.53|22.58|22.77|23.09|22.82|22.67|22.38|22.15|21.92|21.97|21.74|21.88|21.88|21.98|22.33|21.59|21.8|22.28|22.45|22.39|22.1|22.03|22.11|21.9|21.37|21.25|20.73|20.93|21.22|21.15|21.24|21.17|21.22|21.36||21.62|21.26|21.39|21.76|22.13|21.66|21.33|21.63|21.92||21.83|21.47|21.88|21.74|21.75|21.97|22.27|22.68|22.9|22.95|22.98|23.08|23.19|23.1||22.8|22.75|22.41|22.48|22.24|22.11|21.91|22.19|22.33|21.94|22.07|21.8|21.74|21.76|21.91|21.85|22.15|22.22|21.53|21.55|21.5|21.74|22.21|21.2|21.47|21.75|22.24|22.46|21.66|21.26||21.13|21.16|21.09|20.99|20.87|21.12|21.25|21.71|22.21|22.19|22.35|22.67|23.22|23.15|23.38|23.1|22.8|23.33|23.15|23.19|23.22|23.4|23.07|23.41|23.06|22.95|23|22.98|23.24|23.93|24.19|23.99|22.9|23.49|23.73|23.24|23.46|23.92||23.72|23.73|23.46|23.51|23.32|23.33|23.25|23.37|23.7|23.41|23.68|23.43|23.62|23.68|23.61|23.57|24.46|24.94|25.17|25.18|24.79|24.45|25.09|25.43||25.88|25.7|25.39|25.33|25.36|25.59|25.48|24.67|24.86|24.79|24.3|24.31|24.5|24.13|24.28||24.16|24.16|23.99|23.64|23.98|24.49|23.97|23.8|23.59|23.97|23.82|24.26|24.28|24.4|24.16|24.31|23.37|23.62|23.75|23.75||24.75|24.56|24.23|23.96|24.31|24.24|24.29|24.05|23.98|24.3|24.23|24.28|24.38|24.46|24.05|24.35|23.92|24.47|24.02|24.54|23.72|23.58|23.84|23.38|23.34|23.37|22.93|23.08|23.21|23.19|22.91|23.29|23.4|23.63|23.66|23.44|23.37|23.28|23.13|22.6|22.94|22.6|22.91|22.36|22.2|21.55|21.01|21.3|21.7|22|21.81|21.68|22.23|22.1
02686|21041|/equities/rite-aid-corp|R2000VALUE||8.2|7.57|7.41|7.46|7.33|7.7|8.57|10.51|11.08|10.86|11.05|10.58|9.44|8.94|9.09|8.99|8.72|8.46|8.49|9.23|8.23|7.63|7.44|7.52|7.28|7.28|7.47|7.79|7.83|7.19|6.7|6.41|6.65|6.88|6.62|7.07|7.42|6.98|6.76||6.85|6.74|7.32|7.55|7.96|8.69|8.05|6.71|6.32||6.2|6.06|6.37|5.99|5.9|6.19|6.18|6.55|6.43|6.36|6.09|5.8|5.43|5.57||5.75|5.44|5.28|4.77|5.66|5.62|5.65|5.59|6.06|5.76|5.71|5.38|5.2|5.68|6.05|6.46|6.6|7.1|6.87|6.36|6.37|6.62|6.5|6.54|7.01|7.42|7.68|8.2|7.4|7.04||7.22|7.49|7.3|7.46|7.51|6.99|8.44|8.64|8.67|8.32|8.75|9.36|10.26|9.96|9.75|9.82|9.66|9.8|9.36|9.34|9.23|9.07|8.69|8.58|9.1|9.44|9.58|9.26|9.05|9.18|9.2|9.24|8.83|9.16|9.3|9.09|9.01|9.25||9.97|10|10.3|10.39|9.86|10.24|10.55|11.12|11.01|10.71|10.43|10.59|10.72|10.85|10.61|10.42|10.18|10.14|10.59|11.05|10.56|11.24|11.62|11.95||12.38|12.53|12.54|13.26|12.77|13.03|12.88|14.7|14.48|15.03|14.69|14.8|14.63|14.16|13.81||13.96|13.85|15.05|12.4|12.05|12.12|12.39|12.23|12.58|12.85|12.85|12.59|12.65|12.38|12|11.98|11.52|12.32|12.04|12.38||12.73|12.99|13.15|12.84|13.05|13.26|13.67|13.64|13.78|13.91|13.62|14.21|14.56|14.5|15.1|15.36|14.22|14.06|13.59|13.34|12.96|13.58|14.13|14.25|14.26|14.22|13.63|13.65|13.85|14.4|14.08|13.8|13.84|13.64|13.59|13.64|14.03|13.82|14|14.2|14.45|14.62|15|14.7|14.23|15.24|15.08|16.14|17.4|17.72|17.89|17.17|17.8|17.74
02687|7996|/equities/manitowoc-co.|R2000VALUE||10.38|10.65|10.41|10.27|9.8|10.4|10.65|10.72|11.31|11.06|11.22|11.19|11.16|10.94|10.9|11.25|11.78|11.43|11.27|11.3|11.43|11.1|11.26|10.87|11|10.7|10.83|10.98|10.92|10.34|10.33|10.14|10.26|10.31|10.29|10.54|10.67|10.29|10.59||10.59|10.53|10.54|10.76|10.88|10.64|10.29|10.38|10.5||10.64|10.53|11.91|12.18|11.64|12.4|13.06|13.32|13.63|13.65|13.39|13.55|12.92|13.02||12.95|12.61|12.24|11.86|11.95|11.65|11.73|11.76|12.34|11.65|11.5|11.52|11.15|11.25|11.56|12.27|12.64|13.89|13.81|13.74|13.24|13.68|13.22|13.08|13.41|13.51|14.23|13.97|13.91|13.47||13.36|13.33|13.12|12.98|13.01|13.73|13.85|14.04|14.88|14.65|15.08|15.41|15.95|15.65|15.67|15.96|15.8|16.18|16.33|16.52|16.59|16.51|15.84|15.49|15.55|16.25|16.36|15.55|14.76|15.97|17.03|16.7|15.72|16.53|16.72|16.34|16.05|16.61||17.5|17.61|18.17|17.89|17.05|17.23|17.82|17.79|17.57|17.36|17.31|17.8|18.08|18.47|18.25|17.2|17.62|17.99|17.07|17.34|17.38|17.71|18.51|19.21||19.45|19.4|18.99|19.12|18.98|19.25|19.5|19.09|19.79|19.05|18.59|18.8|19.13|19.05|18.99||18.57|18.15|17.91|16.9|17.68|18.05|18.36|18.37|19.09|19.57|19.96|20.37|19.98|19.58|19.43|19.44|18.51|19.06|19.58|19.91||20.69|20.6|20.64|20.05|20.5|20.77|21.27|21.66|21.86|22.09|22.04|22.54|22.63|22.18|20.51|23.01|22.36|22.44|21.43|21.9|20.55|20.84|21.34|20.86|20.71|20.49|19.69|19.17|19.57|19.22|18.76|19.73|20.77|20.96|21.69|21.07|21.97|22.52|22.52|21.42|22.08|22.34|22.55|21.42|21.37|20.82|20.52|20.98|21.58|22.08|22.47|21.61|22.12|21.92
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||13.92|13.99|14.04|14.13|14.2|14.55|14.59|14.7|14.7|14.72|14.71|14.52|14.36|14.23|14.16|14.04|14.05|14.25|14.23|14.5|14.5|14.45|14.53|14.43|14.39|14.38|14.33|14.53|14.43|14.13|14.12|13.89|13.91|13.98|14.01|14.01|14.05|14.07|14.11||14.09|13.79|13.79|14.01|14.07|13.92|13.7|13.93|14.07||13.63|13.51|13.73|13.66|13.69|13.65|13.85|14.06|14.22|14.17|14.13|14.43|14.22|14.29||14.11|14.1|14.06|13.91|13.8|13.66|13.4|13.69|13.95|13.57|13.61|13.8|13.71|13.74|13.87|13.8|13.85|14.11|13.71|13.48|13.39|13.53|13.33|13.48|13.7|13.75|13.92|14.03|14.01|13.75||13.74|13.78|13.41|13.58|13.63|13.5|13.65|13.8|14.01|14.14|14.02|14.09|14.47|14.12|14.54|14.34|14.12|14.57|14.45|14.21|15.09|14.85|14.85|15.11|15.1|15.08|15.01|14.7|14.94|15.12|15.14|15.08|14.43|14.79|14.93|14.52|14.7|14.82||14.8|14.65|14.71|14.66|14.4|14.46|14.54|14.46|14.57|14.45|14.41|14.17|14.32|14.32|14.2|14.22|14.24|14.58|14.78|14.65|14.38|14.38|14.65|14.82||15.03|15.08|14.97|15.13|15.25|15.32|15.25|14.84|14.93|14.87|14.84|14.84|14.98|14.89|14.86||14.84|14.87|14.75|14.49|14.56|14.78|14.82|14.49|14.36|14.41|14.49|14.48|14.43|14.38|14.14|14.42|13.95|13.89|14.03|14.22||14.82|14.91|14.85|14.77|14.92|14.87|14.92|14.96|14.9|15.04|15.05|15.11|15.1|15.15|14.9|14.91|14.69|14.86|14.37|14.3|13.99|14.13|14.33|14.36|14.41|14.45|14.19|14.16|14.15|14.14|14.03|14.15|14.03|14.15|14.23|14.06|14.13|14.27|14.2|14.04|14.08|13.94|14.12|13.72|13.58|13.27|13.09|13.27|13.31|13.1|13.21|13.2|13.49|13.3
02689|102896|/equities/first-midil|R2000VALUE||36.24|37.22|36.8|37.37|37.83|38.66|39.25|39.04|39.52|39.06|38.94|38.38|37.9|37.61|37.38|37.38|37.23|37.58|37.21|38.17|37.57|38.03|38.39|38.08|37.45|37.16|37.49|37.24|37.05|36.36|36.29|35.41|35.84|36.56|36.4|36.13|36.36|36.22|36.4||36.27|35.67|35.94|36.33|36.48|35.57|36.15|36.78|37.09||36.47|36|36.42|35.45|35.46|36.07|36.51|37.5|38.2|38.26|38.06|38.47|38.12|37.65||37.15|37.46|37.26|37.09|36.63|36.17|35.54|36.19|36.9|36.06|36.43|36.41|36.23|36.55|36.6|36.09|36.28|36.91|36.27|36.15|36.04|37.67|36.58|36.86|37.73|38|38.5|38.66|38.28|37.45||37.2|37.35|37.05|36.9|36.76|37.3|37.89|38.1|38.6|38.61|38.49|38.87|39.77|39.81|39.94|39.95|39.84|41.15|40.31|40.2|40.73|41.06|40.4|40.55|40.21|39.64|39.78|39.25|39.86|40.54|41.18|40.66|38.97|40.07|40.25|39.36|39.99|40.17||40.88|40.41|41.34|40.48|40.21|40.41|40.4|41.05|42.43|41.62|41.36|40.1|40.17|40.7|41.15|40.31|40.5|41.5|41.95|42.46|41.62|41.58|42.68|43.14||44.53|44.22|43.75|44.06|44.36|44.75|44.81|43.53|43.75|43.19|42.79|42.65|43.04|42.81|43||42.59|42.36|42.25|41.41|41.88|42.2|42|41.81|41.69|42.36|42.27|42.58|42.86|43.16|42.26|43|41.9|42.03|42|42||43.99|44.33|43.94|43.31|44|44.16|44.76|44.94|44.85|45.04|45.08|44.72|45.3|45.1|44.21|44.6|43.98|44.53|43.08|42.49|42.09|42.9|42.96|42.53|42.23|42|41.45|41.49|42.15|42.04|41.58|41.21|41.31|41.85|42.17|41.6|41.53|41.21|41.4|41.06|41.07|40.56|41.26|40.42|39.37|38.02|37.81|37.52|38.1|38.09|38.61|38.86|39.67|39.67
02690|15684|/equities/career-education|R2000VALUE||12.17|12.49|12.38|12.49|12.65|12.74|12.49|12.48|12.37|12.49|12.4|12.03|12.3|12.21|13.02|13.03|13.22|13.61|13.6|13.86|13.7|13.71|13.5|13.23|12.94|12.98|12.9|12.87|12.63|12.15|12.3|11.92|11.86|11.8|11.76|11.96|11.85|11.8|11.84||12.06|11.78|11.53|11.67|11.6|11.42|10.99|10.73|10.47||10.43|10.07|10.2|10.24|10.13|10.34|10.65|10.81|10.98|10.92|10.77|10.88|10.73|10.91||11.05|10.71|11.01|10.66|10.3|10.63|10.5|10.5|10.61|10.07|10.02|10.05|10.07|10.35|10.22|10.42|10.75|10.82|10.88|11.31|11.18|11.42|11.53|11.68|11.73|11.66|11.75|11.89|11.68|11.7||11.66|11.54|11.44|11.37|11.4|11.3|11.14|11.12|11.24|11.67|11.48|11.72|11.78|11.54|11.75|11.53|11.21|11.37|11.63|11.36|11.43|11.4|11.08|11|10.73|10.82|10.59|10.41|10.5|10.75|10.77|10.78|10.62|10.47|10.39|10.08|10.08|10.11||10.21|10.13|10.42|10.42|10.29|10.2|10.15|10.62|10.69|10.58|10.67|10.63|10.99|11.11|11.02|10.8|10.77|10.94|11.22|11.47|11.05|11.37|11.61|11.8||12.08|12.03|12|12.49|12.44|12.08|12.07|12.08|12.33|12.07|11.76|11.7|11.78|11.85|11.74||11.6|11.51|11.51|11.5|11.92|11.86|11.74|11.57|11.7|11.51|11.28|11.26|10.89|10.83|10.37|10.26|9.86|9.85|9.89|10.24||10.46|10.38|10.51|10.54|10.63|10.72|10.71|10.49|10.39|10.25|10.41|10.41|10.47|10.95|10.49|10.87|10.53|11.01|10.62|10.64|10.55|10.69|10.75|10.56|10.68|10.55|10.77|10.79|10.86|10.85|10.73|10.78|11.13|11.27|11.25|11.07|11.14|11.05|10.84|10.56|10.67|10.68|10.7|10.54|10.55|10.48|10.45|10.63|10.61|10.47|10.69|10.52|10.81|10.57
02691|16900|/equities/preferred-bank|R2000VALUE||70.05|72.08|71.12|71.24|71.87|74.06|74.8|74.68|75.38|74.87|74.3|73.4|72.03|72.49|71.6|71.2|70.67|71.16|71.02|72.21|72.7|72.14|71.28|70.6|71.05|69.86|72.36|71.7|70.91|69|69.04|66.54|67.13|67.8|67.83|68.51|68.85|69.27|69.07||68.96|68.02|67.67|68.56|68.31|68.01|66.07|67.1|67.21||66.3|65.02|66.66|66.62|64.52|66.48|67.09|68.23|69.5|68.2|67.55|68.31|67.16|68.51||68.69|68.15|66.8|66.21|66.35|65.68|65.5|66.58|68.3|66.21|66.79|66.33|67.1|68.1|67.72|67.64|68.11|70.08|68.36|68.07|67.12|68.87|68.22|68.9|70.76|71.05|72.04|73.85|72.86|70.59||70.86|70.91|69.96|70.61|70.36|69.94|71|73.13|72.42|72.94|74.09|74.57|76.98|76.14|77.43|76.06|74.82|76.46|75.78|76.58|76.03|77.91|76.61|76.71|75.14|74.6|74.64|72.79|72.57|75.68|77.45|78.41|74.75|78.48|78.6|75.68|76.89|77.93||79.77|78.99|80.01|79.11|77.04|77.94|78.26|78.32|80.98|80.2|81.4|80.03|79.18|78.27|78.06|77.2|78.71|77.9|78.33|77.92|76.63|77.37|78.5|80.54||81.06|80.44|79.34|79.46|80.96|79.47|78.13|75.25|74.58|72.45|71.79|71.54|71.76|71.26|70.65||69.66|68.3|67.64|66.24|66.74|67.95|66.73|66.19|66|67.5|67.35|67.75|67.73|67.64|66.5|68.66|67.27|68.15|68.52|68.35||70.99|71.86|70.94|69.81|70.95|71.7|71.9|70.75|69.73|71.09|70.69|70.37|70.88|70.45|69.29|70.43|69.34|70.88|68.57|67.46|67.03|70.14|71.05|70.02|68.78|69.06|67.91|68.54|68.11|68.6|68.51|69.32|69.35|69.84|70.24|68.42|68.06|68.09|68.17|66.68|67.05|66.14|67.17|65.91|65.15|62.64|61.37|60.99|62.73|61.59|61.48|60.62|61.68|60.85
02692|15627|/equities/camden-national|R2000VALUE||46.35|47.04|46.47|46.68|47.38|48.51|48.67|48.39|49.01|48.26|48|47.31|45.94|45.79|45.36|45.18|44.23|45.16|44.9|45.64|45.7|45.35|45.88|45.12|45.99|44.99|44.86|44.7|44.61|44.04|43.91|42.71|43.9|44.87|45.2|45.34|45.31|44.89|44.86||44.77|44.05|43.52|43.86|44.48|44.13|44.59|45.12|44.94||44.45|44.19|45.08|44.51|44.11|44.46|45.17|45.65|45.24|44.47|43.62|44.39|44.24|44.26||43.99|43.51|43.13|43.19|42.97|42.57|42.24|41.93|42.76|42|42.38|43.4|43.53|44.09|44.77|44.62|44.65|45.19|44.43|44.55|44.75|45.3|45.31|46.56|46.58|46.66|47.55|47.94|47.46|47.08||47.02|47.09|46.98|46.9|46.7|46.8|46.97|46.79|46.85|47.37|47.04|47.71|48.91|48.93|49.27|48.67|48.41|49.66|48.87|49.02|49.18|49.88|49.66|49.41|50.9|49.91|49.5|49.51|50.57|50.83|50.87|50.95|48|47.55|48.17|46.72|47.26|47.83||47.66|47.31|48.23|48.41|48.12|48.51|48.71|48.69|49.65|49.44|49.53|49.28|49.32|49.34|49.66|49.59|50.21|50.54|51.1|50.12|49.4|48.95|50.08|50.59||50.82|50.37|50.43|50.51|51.17|51.63|50.7|49.49|49.75|49.27|48.16|48.16|48.89|48.67|48.54||48.2|48|46.64|45.47|44.27|46.65|46.61|45.96|45.96|46.18|46.42|46.51|46.71|47.12|46.47|46.85|45.52|45.82|46.22|46.47||48.68|49.19|48.84|47.99|48.77|48.46|49.46|49.83|49.91|50.83|50.59|50.45|50.62|50.17|48.46|49.37|47.86|48.64|47.6|47.68|46.88|47.33|48.83|48.45|48.43|49.19|48.57|48.15|48.13|48.41|47.82|48.37|48.21|49.11|48.86|48.61|48.63|48.36|48.91|47.9|48.59|47.99|49.09|47.32|47.06|45.92|45.25|45.39|46.94|45.57|45.74|44.96|45.72|45.5
02693|20695|/equities/koppers-holdings-inc|R2000VALUE||24.45|25.79|24.98|24.9|24.57|25.13|26.46|25.81|26.22|25.8|26.21|25.63|25.07|24.35|24.47|23.76|23.33|24.16|23.86|23.79|23.54|23.25|23.05|22.45|22.91|22.69|22.54|22.75|22.58|21.52|21.52|21.01|21.39|21.58|21.62|21.92|22.14|21.54|22.01||22.8|22.64|22.67|22.98|23.79|23.68|22.5|22.96|23.02||22|23.05|25.28|24.99|25.04|26.65|27.62|27.81|27.98|28.23|28.02|28.13|27.51|27.1||26.84|26.05|25.08|25.02|25|24.42|25.47|26.13|26.28|24.71|24.52|23.93|24.18|23.22|24.48|24.17|25.43|26.34|25.29|25.26|24.26|24.85|24.23|23.93|25.15|25.54|26.46|27.18|27.2|26.64||26.84|26.77|26.13|25.48|24.62|24.56|24.98|25.98|27.19|27.49|27.52|27.91|28.22|27.63|28.28|28.29|28.25|28.5|29.32|29.9|29.9|28.88|27.57|27.96|28.12|28.28|28.05|27.42|27.23|28.18|28.96|28.49|27.87|28.63|29.02|28.4|28.8|27.45||29.72|30.19|30.83|30.21|28.91|28.95|29.29|29.44|29.36|29.42|29.41|30.56|30.9|30.79|29.88|30.07|29.65|29.6|30.26|30.43|29.97|29.9|30.14|30.32||31.46|31.46|30.87|31.67|31.7|31.9|32.67|33.27|32.19|32.11|31.3|31.18|31.59|31.38|31.35||31.07|30.69|30.53|29.34|29.69|30.66|30.99|30.42|30.73|31.79|31.62|32.31|32.11|32.1|30.94|30.72|29.7|30.2|30.74|31.52||32.78|33.04|32.41|32.31|33.03|33.19|34|34.41|34.6|34.78|33.85|33.29|33.16|33.45|32.2|37.05|35.65|35.78|35.09|35.01|34.02|34.8|35.04|34.46|34.79|34.61|34.28|33.71|33.45|33.48|32.92|33.19|32.59|33.2|32.87|31.63|32.19|32.21|32.23|31.26|32.03|32.21|32.74|31.25|30.95|30.03|29.4|29.43|29.5|31.05|31.79|31.86|32.47|31.76
02694|8284|/equities/nabors-inds|R2000VALUE||140.75|147.53|143.89|135.36|126.3|126.92|131.71|123.1|123.46|125.82|133.04|130.56|124.52|124.89|123.42|123.65|115.64|133.14|139.36|136.4|142.49|134.06|131.36|121.26|122.04|111.61|113.79|122.6|118.24|111.93|103.81|101.12|107.55|108.6|114.33|116.77|115.11|110.35|114.91||130.95|133.9|140.75|142.38|140.19|134.28|120.99|130.93|141.37||132.85|140.68|151.95|153.38|158.43|173.95|181.01|186.79|190.14|186.5|180.33|175.29|173.79|166.77||167.58|163.6|156.08|148.78|147.77|133.53|134.67|134.06|142.1|139.03|133.19|126.33|125.94|124.88|124.13|152.39|153.58|164.45|155.73|147.39|154.62|158.19|159.27|155.93|160.67|170.74|178.1|190.64|193.67|200.02||195.19|183.13|170.53|158.97|162.89|156.56|158.28|158.27|165.2|163.28|152.72|159.88|161.72|151.01|160.38|155.35|156.81|148.85|152.76|148.24|141.62|134.01|136.5|142.59|159.21|163.47|154.29|159.33|143.26|140.45|131.67|134.31|132.24|125.54|125|125.85|121.36|120.87||126.28|129.28|131|125.67|123.22|127.59|122.58|119.18|112.97|114.96|118.35|110.56|113.39|114.4|103.51|107.4|104.8|108.5|109.52|103.92|99.01|104.16|108.69|112.73||115.02|102.32|100.56|105.75|97.37|94.76|97.37|92.21|97.52|90.95|81.09|82.33|83.16|86.17|88.46||86.74|88.26|88.13|80.31|83.11|86.41|88.39|86.2|89.24|97.44|93.07|92.95|88.53|83.47|79.03|78.34|75.12|81.46|87.24|84.02||88.11|90.36|87.26|83.88|89.77|92.95|95.74|95.08|96.67|104.41|100.77|106.3|106.08|102.55|100.11|102.83|101.8|102.75|102.5|115.97|112.19|122.29|122.92|120.6|122.91|125.88|125.66|125.79|120.68|119.03|117.79|113.48|112.49|110.82|106.32|100.44|107.55|108.38|103.73|96.48|94.97|95.08|94.97|89.97|86.89|79.76|78.4|79.64|82.77|83.68|87.52|81.81|86.45|85.07
02695|15907|/equities/digi--international|R2000VALUE||33.04|34.67|34.21|33.96|34.32|34.44|35.85|33.84|33.97|34.57|33.92|33.36|33.74|32.81|33.53|34.11|34.78|30.07|29.14|29.54|28.49|28.65|27.79|26.45|26.27|26.37|26.85|26.87|26.23|25.31|24.85|24.16|24.43|23.57|23.74|24.31|24.46|23.91|23.71||23.73|24.22|23.52|23.3|24.28|24.12|23.08|23.61|23.26||22.74|22.83|23.64|22.52|22.79|23.55|24.23|24.53|25.66|25.11|25.72|23.91|23.08|22.1||22.53|21.96|21.74|22.61|22.55|21.86|21.87|21.81|22.08|21.56|21.74|20.39|19.69|20.15|19.78|19.29|19.99|19.66|19.18|18.98|18.92|19.29|18.59|19.34|19.75|19.13|19.59|20.34|20.33|20.12||20.13|20.7|20.23|20.03|20.34|20.56|20.5|21.25|21.81|21.58|21.52|21.64|21.51|21.11|21.12|20.84|20.81|20.78|20.37|20.35|20.59|20.33|19.84|19.5|19.98|20.23|20.26|19.52|19.5|19.95|19.78|20.09|19.35|20.08|20.1|19.49|18.94|19.56||20.14|20.06|20.45|20.57|20.02|20.19|20.48|20.64|20.4|20.02|20.31|20.62|22.17|22.11|22.34|21.83|21.5|21.99|22.13|22.62|22.14|22.44|22.9|23.63||24.44|24.25|24.4|24.64|24.29|24.28|24.69|24.53|25.17|25.38|24.57|24.97|24.87|24.92|25.49||24.83|24.61|24.3|23.95|23.97|24.12|25.16|24.43|24.4|24.43|23.92|23.65|23.45|22.76|22.22|22.36|21.95|21.53|22.4|22.59||23.58|23.46|23.48|23.78|24.05|23.94|24.47|24.18|24.98|25|22.53|22.68|22.88|23.11|22.99|23.13|23.01|22.41|21.55|21.3|20.71|21.03|21.29|21.2|21.69|21.79|21.51|21.25|21.3|21.55|21.26|21.09|21.01|21.12|21.3|21.16|21.1|20.77|21.32|21.02|21.07|20.95|21.63|21.52|21.69|21.25|21.13|20.31|21.28|21.1|20.98|21.41|21.95|21.85
02696|16301|/equities/heritage-commerce|R2000VALUE||11.58|11.85|11.68|11.73|11.81|12.14|12.22|12.14|12.37|12.25|12.08|11.92|11.75|11.82|11.73|11.85|11.52|11.69|11.62|11.88|11.78|11.57|11.65|11.5|11.44|11.25|11.26|11.38|11.26|11.01|10.87|10.61|10.66|11|10.87|10.95|11.06|10.82|10.86||10.88|10.69|10.71|10.82|10.92|10.99|10.85|10.95|11.08||10.71|10.66|10.79|10.73|10.67|10.85|11.05|11.19|11.41|11.42|11.37|11.44|11.37|11.47||11.38|11.27|11.15|11.11|11.09|10.81|10.76|11.02|11.28|11.03|11.12|11.18|11.14|11.1|11.23|11.22|11.42|11.68|11.32|11.14|11.23|11.5|11.37|11.31|11.63|11.64|11.76|11.82|11.82|11.41||11.37|11.28|11.2|11.15|11.05|11.04|11.16|11.18|11.26|11.55|11.25|11.4|11.77|11.55|11.7|11.51|11.33|11.66|11.43|11.44|11.51|11.67|11.41|11.45|11.56|11.5|11.49|11.36|11.39|11.66|12.02|11.93|11.45|11.89|12.08|11.66|11.79|12.11||12.18|12.06|12.44|12.45|12.18|12.05|12.08|12.11|12.51|12.26|12.21|12.14|12.2|12.42|12.46|12.49|12.09|12.34|12.61|12.61|12.45|12.37|12.43|12.73||12.69|12.5|12.19|12.33|12.33|12.29|12.27|11.96|12.04|11.89|11.94|11.82|11.85|11.9|11.86||11.71|11.54|11.47|11.44|11.58|11.7|11.61|10.86|10.78|10.93|11.02|11.15|11.17|11.19|11.02|11.23|10.87|10.96|11.07|11.15||11.79|11.8|11.76|11.69|11.85|11.83|11.99|12.08|12.05|12.12|12.13|12.1|12.18|12.3|12.21|12.34|12.03|12.3|11.99|11.7|11.51|11.74|11.82|11.79|11.64|11.78|11.63|11.66|11.83|11.82|11.56|11.69|11.7|11.89|11.87|11.78|11.82|11.81|11.85|11.63|11.74|11.53|11.76|11.49|11.48|11.11|11.02|11.02|11.29|11|11|10.8|10.9|10.84
02697|21162|/equities/glatfelter|R2000VALUE||5.01|5.31|4.91|5.21|5.29|5.26|5.59|5.66|5.88|5.64|5.67|5.43|5.31|5.3|5.29|5.03|5.45|5.73|5.91|6.34|6.14|6.2|6.31|6.03|6.4|6.3|6.37|6.71|6.85|6.69|6.54|6.54|6.4|6.55|6.5|6.5|6.6|6.67|7.05||7.23|6.88|7.13|6.95|7.34|7.32|7.28|7.15|7.13||6.8|6.67|7.15|7|7.34|7.97|8.12|8.35|8.58|8.61|8.22|8.68|8.45|8.62||8.67|8.45|8.64|8.32|8.08|7.81|7.97|7.84|8.02|7.79|8.34|7.89|7.87|7.63|8.16|8.86|8.83|9.38|9.4|11.11|11|11.4|11.22|11.25|11.68|12.06|12.53|12.44|12.28|12.09||11.94|11.68|11.42|11.17|10.99|11.42|11.6|11.8|12.3|12.62|12.38|12.82|13.15|13.39|13.42|13.31|13.08|12.83|12.94|12.8|13.06|12.79|12.62|12.98|12.64|12.94|13.1|12.83|12.83|13.55|13.74|13.07|12.96|13.74|13.83|13.37|13.7|13.85||14.05|13.39|13.92|13.95|14.02|14.54|15.4|17.12|17.67|17.23|17.16|17.53|17.52|17.65|17.36|16.99|17.02|17.08|17.37|17.64|17.79|17.72|17.91|18.35||18.51|18.29|17.75|17.56|17.65|17.82|18.13|18.32|18.19|17.7|17.2|17.32|17.43|17.35|17.39||16.98|16.88|16.64|16.4|16.78|16.83|17.23|16.88|17.14|17.21|17.22|17.59|17.66|17.64|17.48|17.1|16.71|16.47|17.11|17.24||17.36|17.5|17.46|17.35|17.31|17.37|17.73|17.53|17.95|18.13|18.35|18.13|18.17|17.9|17.4|17.51|17|16.96|16.43|16.28|16.04|16.26|16.58|16.35|16.32|16.25|15.73|16.09|16.07|15.86|15.36|15.09|14.64|14.47|14.44|14.16|14.36|14.22|14.34|14.1|14.92|14.6|14.86|14.69|14.69|14.37|14.32|14.3|14.51|14.36|14.74|14.67|15.09|15.25
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE||14.73|15.23|15.1|14.81|14.3|14.68|15.71|15.4|14.78|14.42|15.01|14.83|14.15|13.89|13.66|14.31|13.83|14.44|14.8|14.21|13.83|12.24|12.37|11.42|11.59|10.84|10.83|11.56|11.3|10.74|10.22|9.97|10.32|10.14|10.15|10.46|10.67|9.91|10.3||11.26|11.42|11.6|12.24|11.55|10.88|10.82|11.4|12.48||12.01|12.72|13.56|13.9|13.48|15.06|15.66|15.54|18.05|17.33|17.55|17.61|18.01|17.68||18.16|17.8|17.17|16.53|17.1|16.41|16.52|16.49|17.16|16.77|16.61|15.57|16.37|16.39|17.15|18.66|17.93|19.49|18.98|18.04|18.58|18.24|17.8|17.82|18.1|18.57|19.52|20.65|20.61|20.99||20.43|20.36|20.26|19.04|19.24|18.73|18.78|18.47|19.57|19.58|18.66|18.1|17.72|17.23|18|17.73|17.67|17.07|16.72|16.43|16.16|15.24|14.68|15.61|15.91|15.33|15.15|16.04|15.42|14.13|14|13.68|14.08|14.46|14.09|11.8|11.77|11.23||11.69|11.45|10.89|10.48|9.99|10.13|9.81|9.79|9.42|9.34|9.66|9.62|9.98|10.18|9.55|9.45|9.43|9.78|10.12|9.7|9.59|10.2|10.91|11.46||11.99|11.43|11.4|10.98|10.38|10.6|10.25|9.97|10.19|10.01|9.4|9.34|9.31|9.49|9.61||9.63|9.67|9.59|9.13|9.27|9.4|9.55|9.31|9.4|9.99|9.84|9.8|10.03|9.55|9.33|9.57|9.35|9.7|10|9.76||9.88|10.07|9.69|9.49|9.95|10.03|10.31|10.29|10.52|10.69|10.65|11.35|11.41|10.93|10.61|11.24|10.91|10.92|9.68|10.93|10.48|10.79|10.97|10.92|10.8|10.76|10.38|9.91|9.83|10.08|9.53|9.5|9.77|10.04|9.72|8.48|9.25|9.2|8.82|7.99|8.05|8.09|8.19|7.55|7.66|7.38|7.39|7.57|8.02|8.3|8.85|8.48|9.09|8.31
02699|21015|/equities/costamare-inc|R2000VALUE||11.86|11.78|11.38|11.4|11.56|11.56|12.15|11.45|11.75|11.85|11.96|11.89|11.81|11.63|11.61|11.51|11.23|11.54|11.57|11.77|11.73|11.93|11.82|11.46|11.56|11.28|11.72|11.52|11.75|11.34|10.87|10.41|10.54|10.74|10.82|10.88|10.91|10.62|11.15||11.85|12.1|11.9|12.25|12.45|11.5|11.71|11.72|12.42||11.95|12|12.46|12.7|11.83|12.72|12.63|13.28|14.56|14.47|14.53|14.58|14.48|14.22||14.35|14.26|14.29|14.06|14.2|13.95|13.87|13.25|13.8|13.79|13.47|12.9|13.09|13.1|12.78|13.63|13.95|14.67|14.25|13.76|13.41|13.84|13.7|13.2|13.59|15.08|15.38|16.24|16.25|15.93||15.91|15.59|15.06|14.89|15.16|15.24|15.4|16.02|16.95|17.13|17.05|17.44|17.28|17.69|17.02|17.1|17.1|17.1|17.48|16.78|16.31|16.15|15.48|15.58|15.96|16.06|15.11|14.81|14.17|14.2|14.45|14.17|13.49|13.5|13.9|13.59|13.88|14.03||13.93|14.26|14.28|13.95|13.99|13.85|14.04|13.95|13.47|13.66|13.14|13.11|13.37|13.28|13.14|13.23|12.56|12.24|12.02|11.95|12.11|12.87|13.03|13.19||13.38|12.91|12.91|12.95|12.72|12.65|12.72|12.55|12.97|12.84|12.65|12.42|12.45|12.23|12.37||12.2|12.19|11.95|11.74|11.91|11.84|11.84|11.43|11.68|12.08|12.25|12.4|12.32|12.14|11.82|11.87|11.28|12|12.43|12.08||12.4|12.19|12.26|12.18|12.29|12.14|12.2|12.87|13.11|13.11|13.08|13.52|13.35|13.19|13.49|13.57|13.4|13.8|13.41|13.4|13.31|14.6|14.83|14.39|14.42|14.43|14.4|14.47|13.94|13.96|14.69|14.88|14.78|14.85|15.09|15.02|14.72|14.25|15.78|15.49|15.47|15.66|15.89|15.76|15.77|15.68|14.87|14.75|15.61|16.22|16.52|15.94|16.06|16.27
02700|20620|/equities/clearwater-paper-corp|R2000VALUE||44.82|44.13|43.87|44.38|44.59|44.98|45.7|45.97|45.74|45.21|45.87|43.74|42.61|42.5|42.63|43.22|41.9|41.51|34.8|35.99|35.7|36.29|36.16|35.37|35.85|35.42|35.7|35.91|35.93|34.96|35.59|34.85|34.04|33.97|33.74|33.56|33.68|33.13|34.47||34.5|33.63|33.56|33.14|33.9|33.01|32.8|33.34|33.07||32.48|31.44|32.86|32.39|31.94|33.29|34.73|34.73|36.04|35.09|34.79|34.24|34.18|34.35||34.31|33.33|32.71|32.63|32.17|32.52|32.82|33.55|34.4|33.15|32.97|33.37|32.68|33.15|33.18|31.3|31.94|32.62|32.25|31.43|33.11|27.45|26.69|26.38|26.97|27.36|27.93|28.05|27.48|26.64||27.18|27.3|25.83|25.69|25.78|25.8|25.91|27.14|27.7|28.26|28.03|28.85|28.99|28.25|28.75|29|29.2|29.59|30.07|30.41|30.14|29.12|29.13|29.41|29.25|28.99|29.1|28.45|28.4|29.43|29.14|28.62|27.99|28.83|28.92|28.87|28.91|29.96||29.71|29.08|28|33.17|32.08|31.61|31.21|31.65|31.96|30.62|31.19|31.2|31.46|31.98|31.62|31.6|30.97|31.24|32.76|32.73|32.48|33.97|34.74|35.28||36.62|36.77|36.66|36.13|37.03|36.86|37.61|38.17|37.76|37.02|36.67|37.42|36.9|36.6|36.91||36.06|36.15|35.5|35.27|39.86|40.38|41.11|39.41|40.66|41.17|41.62|42.23|43.25|42.77|42.02|41.45|40.21|40.25|41|41.62||42.66|42.55|42.53|41.7|40.77|41.84|41.47|40.54|39.08|39.2|38.23|37.52|38.3|38.59|39.09|41.44|40.66|41.26|41.83|42.25|41.6|42.28|42.59|43.37|44.01|41.69|36.27|36.63|36.66|37.98|38.82|39.39|39.46|38.69|39.33|39.31|39.82|39.04|38.29|38.33|38.35|36.94|37.01|36.36|35.94|35.25|34.93|34.1|33.54|33.45|33.59|33.02|33.87|33.89
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||19.59|19.8|19.44|19.34|19.15|19.57|19.63|19.68|19.83|19.87|19.74|19.54|19.54|19.43|19.45|19.26|19.24|19.12|18.99|19.43|19.49|19.54|19.24|18.8|18.7|18.83|18.73|18.46|18.4|17.98|17.97|17.69|17.93|17.85|17.81|17.81|17.76|17.6|17.9||17.71|17.45|17.45|17.98|17.97|17.77|17.64|17.48|17.62||17.36|16.95|17.27|16.93|16.82|18.23|18.85|19.17|19.46|19.21|19.13|20.63|20.65|20.42||20.46|20.22|19.99|20.02|19.81|19.19|19.28|19.38|19.79|19.52|19.32|18.86|18.88|18.93|18.87|19.54|19.52|19.74|19.29|18.83|19|19.61|19.29|19.38|19.7|19.91|20.1|20.28|19.99|20.54||21.01|20.84|20.57|20.36|20.18|20.18|20.45|20.56|20.71|20.87|20.61|20.51|21.06|20.92|21.07|20.65|20.56|20.6|20.5|20.29|20.19|19.89|19.78|19.68|19.8|19.79|20.1|20.09|20.07|20.69|20.82|21.69|21.44|21.47|21.44|21.1|20.96|20.87||21.15|21.04|21.35|20.86|20.68|20.88|20.74|21.11|21.21|21.11|21.09|21.12|21.31|21.21|21.34|21.27|21.13|21.27|21.41|21.24|21.32|21.53|21.88|22||22.18|22.18|22.14|21.88|21.64|21.68|21.5|21.44|21.34|21.22|20.83|20.83|21.33|21.31|21.38||21.26|21.26|21.06|20.27|20.65|20.63|20.78|20.47|20.88|21.06|21.42|21.42|21.48|21.44|20.77|20.88|20.37|20.63|20.92|21.19||21.55|21.3|21.51|21.46|21.82|21.79|21.95|22|21.62|22|21.9|21.79|21.77|21.83|21.6|21.7|21.65|21.99|21.71|21.98|22.85|22.79|22.6|22.29|22.52|22.46|22.12|22.21|22|22.08|22.1|21.91|21.85|21.69|21.61|21.61|21.53|21.58|21.29|21.1|21.34|21.83|21.8|21.61|21.57|21.39|21.21|21.09|21.11|21.27|21.3|21.23|21.29|21.01
02702|16884|/equities/pdf-solutions|R2000VALUE||27.08|28.13|27.04|26.76|26.75|27.04|27.54|27.26|27.63|29.11|28.38|27.38|27.21|26.24|26.96|27.67|28|27.69|26.93|27.08|26.98|26.8|26.58|25.68|25.14|25.3|25.17|23.9|23.22|21.97|22.64|21.71|21.6|22.21|21.76|21.91|21.78|20.35|20.78||20.75|21.51|20.62|21.88|22|20.99|19.48|19.53|19.83||19.6|19.69|20.63|20.4|20.8|22.38|23.2|23.61|24.02|24.08|24.02|24.47|23.93|23.9||24.25|23.39|22.69|22.4|22.98|23.22|23.33|23.29|24.7|24.33|23.96|22.89|22.98|23.75|23.06|23.59|24.07|25.19|24.42|24.01|23.25|23.58|22.66|22.36|23.26|22.81|23.15|23.77|23.86|23.47||23.4|24.38|23.23|22.55|23.18|25.23|25.36|26.02|27.26|27.18|27.87|28.45|28.93|28|27.54|27.89|27.26|28.09|27.67|28.23|27.14|26.64|25.63|25.86|26.69|27.06|27.66|26.99|26.15|26.46|26.89|27.7|27.03|27.36|26.91|26.18|24.58|25.54||25.94|29.26|29.75|30.47|29.47|28.67|29.56|30.85|30.37|29.09|28.86|28.93|29.51|29.73|29.73|27.93|26.34|26.7|26.36|27.03|25.92|26.32|26.81|27.16||28.11|27.07|27.97|28.51|28.16|28.22|29.86|30.05|31.65|32.11|31.79|32.03|32.24|32.53|32.54||31.33|30.92|30.5|29.13|29.2|28.83|30.41|29.52|29.95|30.85|31.18|31.67|30.69|29.66|29.46|30.19|30.36|29.93|29.87|30.24||31.05|30.98|31.87|32.82|32.58|33.2|33.25|32.82|33.06|32.91|31.85|25.26|25.22|25.3|24.78|23.89|23.64|23.62|23.53|23.08|23.09|22.98|23.14|22.99|23.03|22.99|23.14|22.95|22.95|22.97|22.64|22.92|23.24|23.46|23.77|23.28|23.47|23.28|23.88|23.04|22.96|22.99|23.63|23.7|23.13|22.91|22.51|22.48|22.9|22.7|22.76|22.67|22.72|22.64
02703|20304|/equities/quanex-building-products-corp|R2000VALUE||23.31|24.51|24.13|24.18|24.61|25.26|25.82|25.55|25.9|25.67|25.28|24.77|24.53|23.78|24.29|23.85|23.92|24.17|24.54|25.18|24.61|24.59|24.4|24.17|23.81|23.98|24.09|23.62|23.58|22.7|22.87|22.46|22.85|22.89|22.74|22.87|22.7|22.52|23.02||23.36|22.75|22.58|22.49|23.29|22.66|21.96|21.47|21.52||20.96|20.16|22.47|22.5|22.58|23.55|24.47|24.19|24.47|23.87|22.91|20.74|20.25|20.34||20.32|19.98|19.64|19.29|19.59|19.29|19.16|19.73|19.78|19.27|19.37|19.61|19.08|19.19|19.85|19.51|19.79|20.46|19.6|19.5|19.22|19.87|19.51|19.58|20.26|20.47|20.88|21.4|21|20.46||20.47|20.58|20.36|20.35|20.25|20.58|20.56|20.92|21.65|21.47|20.99|21.43|22.36|21.91|22.26|22.14|22.33|22.94|23.06|23.3|23.71|23.45|22.93|22.63|22.95|23.14|23.05|22.47|22.82|23.16|23.1|22.96|22.41|22.86|22.92|22.32|21.95|22.19||22.74|22.71|22.79|22.41|22.2|21.96|21.81|22.53|22.38|21.94|21.72|21.8|21.93|22|21.79|21.54|21.31|21.78|22.33|22.83|22.11|22.46|23.05|23.19||24.01|24.11|23.92|24.02|24|24.1|24.83|25.1|25.04|24.68|24.78|24.9|25.55|25.46|25.09||24.54|23.8|23.42|22.85|23.28|22.5|22.51|21.81|22.31|22.11|22.54|23.23|23.06|22.99|22.39|22.26|21.51|21.37|21.94|22.09||23.36|23.68|23.62|23.1|23.08|22.8|22.88|22.62|22.91|22.44|22.08|22.47|22.37|22.57|21.77|21.66|21.27|21.5|20.72|20.71|20.34|20.92|21.29|20.87|21.03|21.18|20.51|20.91|21.12|21.32|21.12|20.93|21.03|21.29|21.74|21.34|21.64|21.91|21.85|21.41|21.9|21.81|22.47|21.7|21.75|21.61|21.32|21.46|22.25|22|22.4|21.62|22.02|21.42
02704|1080117|/equities/corepoint-lodging|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|15.96|15.97|15.97|15.96|15.95|15.96||15.71|15.7|15.72|15.66|15.68|15.72|15.68|15.73|15.72|15.71|15.71|15.71|15.72|15.7|15.71|15.72|15.72|15.66|15.64|15.64|15.64|15.66|15.66|15.67||15.68|15.68|15.67|15.69|15.66|15.65|15.67|15.67|15.66|15.66|15.7|15.67|15.67|15.65|15.68||15.67|15.67|15.62|15.61|15.47|15.52|15.5|15.45|15.46|15.52|15.51|15.44|15.41|15.33|15.31|15.35|15.29|15.43|15.47|15.48||15.53|15.53|15.58|15.51|15.51|15.52|15.57|15.56|15.57|15.6|15.6|15.56|15.56|17.76|17.49|17.65|17.41|17.37|17.24|16.87|15.75|15.87|16.1|16.07|15.9|15.82|15.55|15.63|15.6|15.73|15.37|15.41|15.47|15.53|15.51|15.37|15.62|15.58|15.96|15.5|15.38|15.38|15.39|15.44|15.31|15.06|15.09|15|15.04|15.17|15.09|14.98|14.92|14.34
02705|1122391|/equities/cleanspark|R2000VALUE||4.3|4.62|4.56|4.35|4.31|4.64|5.19|5.09|5.58|5.97|6.02|5.7|5.98|4.68|4.94|4.66|4.39|4.64|4.53|4.36|3.99|4.2|4.07|3.81|4.06|4.29|4.865|4.91|4.7|4.27|4.26|4.2|4.19|4.16|4.47|4.58|4.49|4.05|4.32||3.95|3.92|4.04|4.21|4.53|4.93|4.78|4.57|4.73||4.65|4.45|4.41|4.43|4.46|4.9|5.11|5.46|5.55|5.76|5.57|5.85|5.56|5.89||5.89|5.64|5.27|5.17|5.46|5.65|5.85|5.75|6.25|5.9|6.32|5.14|5.02|5.7|5.64|6.54|6.9|7.71|6.95|6.8|6.49|7.04|6.79|7.04|7.88|7.92|8.47|9.01|9.51|9.32||9.61|10.13|9.77|10.01|10.41|11.14|11.2|12.01|13.23|12.74|12.37|12.45|13.09|13.42|12.68|13.14|12.48|12.64|11.88|11.96|11.18|10.26|9.67|9.55|9.93|11.09|11.19|10.1|9.1|9.33|10.08|10.95|10.68|10.6|9.48|9.48|8.41|8.75||8.93|10.28|10.72|10.21|8.61|8.7|9.31|8.34|7.52|7.08|6.83|6.3|6.71|7.23|6.72|6.06|5.58|6.08|6.37|6.59|6.4|6.96|7.13|7.43||8.18|8.17|8.47|8.26|8.02|8.14|8.3|8.57|9.6|9.59|9.52|10.09|9.85|11.01|12.23||11.91|11.26|11.39|10.82|11.71|11.57|12.51|12.11|12.24|13.42|13.4|14.73|15.12|14.01|13.65|16.02|16.32|17.78|17.77|17.26||18.08|17.85|17.57|18|17.16|18.43|18.4|20.69|21.42|21.47|20.32|21.33|22.26|20.48|21.97|21.85|22.11|21.68|20.26|19.71|17.43|18.2|18.45|16.44|17.64|17.66|16.7|16.28|15.79|15.21|15.17|14.34|14.53|14.32|13.81|13.45|13.39|12.21|12.53|11.59|11.61|10.94|11.63|11.4|11.86|11.76|11.24|11.64|12.9|12.66|12.71|12.34|12.9|12.85
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||58.28|59.27|57.23|57.82|57|57.94|58.77|57.16|57.99|58.25|53.95|53.99|52.75|53|52.93|52.56|53.24|50.31|47.47|42.45|41.72|41.42|40.06|39.26|39.4|40.28|40.57|40.34|40.01|37.69|38.6|35.98|35.7|35.57|34.87|35.67|35.76|34.65|36.32||34.99|34.47|34.02|36.03|36.52|34.74|33.78|34.63|35.01||32.69|31.68|35.09|33.24|32.34|33.73|36.37|36.95|36.97|37.32|38|39.49|38.08|39.05||38.13|36.92|35.61|33.7|34.15|33.82|33.57|34.41|37.08|36.34|36.7|35.99|35.59|36.04|36.2|36.94|40.17|39.88|38.87|39.32|38.01|39|37.54|36.52|38.22|38.24|40.51|41.49|41.64|40.41||38.87|39.19|38.69|39|39.79|38.96|39.88|40.31|43.1|42.35|42.96|43.65|46.18|43.67|44.04|44.9|43.89|45.39|44.05|44.94|46.1|45.71|43.31|39.9|40.42|40.84|39.76|37.59|36.17|39.34|41.43|41.05|38.9|42.23|43.72|42.12|40.31|38.02||40.41|39.24|40.77|41.27|39.04|40.73|41.16|42.75|43.49|43.14|43.24|43.28|44.54|45.71|45.58|43.82|42.19|44.31|44.61|44.66|40.84|40.83|41.79|43.07||45.04|46.65|46.29|47.33|47.21|47.5|48.44|48.63|51.05|52.04|51.62|51.77|52.18|52.82|52.53||51.68|51.98|51.74|49.69|50.62|48.64|51.36|50.21|47.9|50.3|50.34|52.43|53.61|52.81|50.54|52.47|50.66|52.22|53.24|53.04||56.39|57.24|57.91|55.41|56.89|55.89|58.88|58.88|59.34|59.42|59.37|61.24|61.39|60.62|56.27|54.56|51.44|56.45|53.91|53.72|53.14|53.25|57|54.56|56.99|56.26|54.57|55.13|54.86|53.89|53.14|52.96|51.665|55.62|56|53.39|54.95|53.05|53.14|49.79|50|48.25|48.16|46.5|46.76|45.43|44.34|43.66|45.08|43.56|41.17|41.51|42.18|42.02
02707|16299|/equities/healthstream|R2000VALUE||22.84|23.3|23.09|23.56|23.77|23.69|23.51|23.56|23.79|24.07|23.89|23.67|23.56|23.63|24|24.14|24.03|24.67|24.7|24.49|24.06|24.47|24.28|24.62|23.62|23.56|23.4|23.03|22.79|22.13|22.43|21.71|21.65|21.79|21.79|22.13|21.91|21.64|21.95||21.9|21.71|21.41|21.5|21.41|21.22|20.91|19.9|19.73||19.24|19|19.69|19.46|19.46|20.12|20.38|20.72|20.54|20.65|20.19|20.79|20.24|20.37||20.64|20.14|20.27|19.85|19.4|20.08|19.64|19.58|19.33|19.24|19.28|19.24|19|19.36|19.2|19.09|19.18|19.42|19.13|19.37|19.1|19.83|19.4|19.84|19.29|19.41|20.1|20.19|19.74|19.51||19.9|20.16|19.95|19.79|20.01|20.17|19.92|19.88|20.33|20.64|19.92|20.2|20.5|20.25|20.4|20.23|20.32|20.65|20.59|21|20.47|19.94|19.65|19.16|19.23|20.12|20.47|20.42|20.43|20.69|20.81|20.77|20.19|20.49|19.83|19.47|18.97|19.76||23.81|23.65|24.04|24.19|23.95|23.91|23.72|24.04|23.88|23.67|23.83|23.93|24.04|24.2|24.35|24.45|24.02|24.33|24.67|25.28|24.34|24.15|24.73|24.33||25.25|25.17|25.78|25.73|25.97|25.62|25.6|25.7|26|26.43|26.36|26.46|26.01|26.21|26.52||26.14|26|25.81|26.18|25.5|25.36|25.81|25.1|24.87|24.61|24.6|24.92|24.71|24.61|23.74|23.91|23.49|23.22|23.97|24.51||25.21|25.68|25.39|25.21|25.21|25.82|26.58|26.03|27.03|27.32|27.1|27.33|27.23|27.38|27.36|27.59|26.91|27.07|26.61|26.45|25.71|25.8|28.55|28.3|28.54|28.3|27.85|28.04|27.81|28.17|28.46|28.42|28.21|28.36|28.75|28.23|28.57|28.72|29.23|28.58|28.73|28.43|28.81|29.01|28.93|29.07|28.97|28.78|29.28|28.31|28.15|28.73|29.14|29.93
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||13.67|13.89|13.59|13.56|13.43|13.73|13.81|13.72|13.9|13.84|13.81|13.69|13.73|13.52|13.6|13.36|13.42|13.36|13.2|13.8|13.7|13.86|13.47|13.16|13.06|12.95|12.99|13.01|12.85|12.46|12.5|12.32|12.48|12.42|12.38|12.54|12.41|12.32|12.5||12.65|12.23|12.18|12.79|12.94|12.9|12.39|12.17|11.97||11.59|11.36|11.97|11.87|12.27|13.74|13.98|14.23|14.41|14.38|14.45|14.66|14.63|14.7||14.86|14.67|14.56|14.65|14.47|14.1|14.26|14.3|15.63|15.34|15.05|14.53|14.78|14.9|14.74|15.4|15.35|15.69|15.34|14.74|15.07|15.42|15.26|15.28|15.73|15.74|16.2|16.3|15.87|16.3||16.3|16.19|15.89|15.76|15.5|15.25|15.58|15.51|15.7|15.73|15.52|15.08|15.73|15.45|15.43|15.24|15.16|15.29|15.1|15.03|15.09|14.96|14.78|14.82|14.89|14.78|14.79|14.77|14.65|14.88|14.84|14.84|14.58|14.65|14.3|14.11|13.89|14.14||14.64|14.61|14.64|14.6|14.1|14.06|14.13|14.32|14.33|14.24|14.42|14.37|14.64|14.55|14.69|14.53|14.4|14.42|14.47|14.2|14.22|14.32|14.57|14.89||15.02|15.03|15.04|14.96|14.9|14.75|14.65|14.59|14.75|14.75|14.54|14.48|14.91|14.9|14.98||14.75|14.7|14.48|13.86|14.07|14.06|14.23|14.2|14.36|14.69|15|15.12|15.19|15.14|14.82|15.04|14.55|14.72|15.12|15.13||15.45|15.48|15.51|15.42|15.51|15.5|15.7|15.98|15.9|16.03|15.88|15.89|15.87|15.84|15.3|15.66|15.64|15.89|15.62|15.7|15.77|15.81|15.91|15.79|15.82|15.78|15.7|15.7|15.51|15.63|15.52|15.43|15.29|15.26|15.2|15.32|15.26|15.27|15.37|15.08|15.22|15.54|15.67|15.53|15.56|15.47|15.29|15.25|15.38|15.55|15.61|15.49|15.62|15.45
02709|16797|/equities/orthofix-internat|R2000VALUE||20.86|21.42|21.24|21.18|21.49|22.12|22.35|22.25|22.28|22.74|22.83|23.03|22.52|21.98|23.06|22.77|24.7|25.89|25.81|25.9|25.65|25.66|25.93|25.4|25.02|24.47|24.67|24.81|24.7|24.29|24.41|23.71|23.48|23.5|23.72|24.57|24.47|24.14|24.4||24.29|23.54|23.55|23.75|24.62|24.47|24.9|25.06|25.05||24.76|24.38|25.13|24.17|25.18|26.34|26.66|27.24|27.16|27.42|27.47|27.79|27.23|27.49||27.29|27.11|27.04|26.67|27.1|26.82|27.23|27.78|28.47|27.58|27.18|26.49|26.64|26.69|27.82|28.5|31.09|31.85|31.4|31.05|31|30.92|31.04|31.75|32.64|32.3|34.85|34.89|33.58|31.9||32.38|32.33|32.44|31.8|32.13|32.87|32.65|32.78|33.15|33.04|32.7|33.08|33.04|32.76|32.79|32.84|32.39|32.4|32.05|32.79|32.38|31.9|31.65|31.55|32.07|33.18|33.95|33.94|34.86|35.83|33.63|33.8|33.29|33.98|33.1|32.67|31.67|31.12||31.43|32.4|33.11|32.32|31.22|31.05|30.91|31.24|31.75|30.4|30.26|29.98|30|30.5|30.4|29.75|29.78|30.46|30.73|32|31.61|31.93|31.83|32.7||32.9|32.9|32.43|32.52|33.14|31.05|31.5|31.7|32.24|32.37|31.09|30.98|31.18|31.42|31.72||31.52|31.74|31.48|30.03|30.03|28.91|29.71|29.25|29.12|30.07|29.95|30.22|31.04|31.09|30.24|31.35|30.74|30.61|31.02|31.36||32.82|31.87|32.27|31.07|30.02|29.93|31.6|32|32.47|32.64|33.11|33.7|34.95|36.07|37.16|38.52|37.28|36.87|35.98|35.39|35.68|35.77|35.67|35.97|36.15|36.57|36.22|36.17|36.24|36.35|36.5|37|36.53|36.69|37.99|37.7|37.39|38.07|39.31|38.12|38.07|38.86|38.97|38.91|39.32|39.36|38.47|38.97|40.66|40.5|40.95|40.1|40.19|40.59
02710|39144|/equities/mrc-global|R2000VALUE||10.38|10.58|10.14|9.83|9.61|9.7|9.97|9.61|9.35|9.57|10.07|10.01|10.01|9.94|11.49|11.44|11.12|11.32|11.36|11.51|11.62|11.29|11.39|11.15|11.27|10.82|10.73|10.71|10.73|10.18|10.11|9.99|10.25|10.25|10.48|10.73|9.36|8.95|9.12||10.01|9.96|9.79|9.85|9.99|9.54|8.94|9.47|9.74||9.37|9.82|10.49|10.27|10.26|10.86|11.27|11.65|12.02|11.96|11.57|11.55|11.32|11.19||11.38|11.19|10.59|10.4|10.52|10.27|10.07|10.2|10.38|10.08|10.04|9.39|9.67|9.76|11.14|12.08|12.31|12.37|12.1|11.72|11.99|12.25|12.15|12.08|11.9|12.66|13.06|13.07|13.09|12.57||12.05|11.93|11.67|11.37|11.36|11.4|11.42|11.43|11.86|12.2|11.91|11.63|11.67|11.56|11.74|11.48|11.75|11.65|11.92|11.33|11.77|11.62|11.46|11.47|11.36|11.75|11.55|11.62|11.99|11.23|10.59|10.72|10.27|10.1|9.9|9.55|10.03|9.72||9.64|9.54|8.71|7.87|7.66|7.77|7.79|7.85|7.67|7.63|7.54|7.65|7.67|7.6|7.41|7.37|7.41|7.7|7.88|7.7|7.52|7.74|8.05|8.14||8.2|8.06|7.83|7.66|7.59|7.64|7.59|7.46|7.32|7.07|6.88|6.86|6.93|7.22|7.26||7.15|6.67|6.83|6.62|6.6|6.78|6.87|6.94|6.99|7.31|7.28|7.35|7.35|7.27|7.09|7.2|6.79|6.88|7.52|7.71||8.09|8.16|8.11|8.04|8.22|8.29|8.45|8.37|8.27|8.26|8.28|8.23|9.25|9.07|8.64|8.63|8.46|8.53|8.3|8.5|8.46|8.82|8.72|8.56|8.77|9.21|8.72|8.69|8.56|8.44|8.27|8|7.78|7.79|7.49|7.37|7.74|7.71|7.49|7.34|7.43|7.7|7.65|7.53|7.62|7.36|7.18|7.29|7.39|7.55|8.1|7.83|8.15|7.8
02711|15910|/equities/diamond-hill-inve|R2000VALUE||171.24|175.58|170|170.75|170.2|173.3|180.4|179.5|181.01|183.35|183.12|181|181.84|179.1|177|176.74|181.57|188.35|188.27|190.65|191.17|195.89|196|193.7|186.83|187.2|189.35|187.32|186.27|178.26|179.66|174.28|173|174.68|170.18|176.22|176.8|177.3|176.64||175.87|173.64|174.1|175.4|177.4|176.3|167.3|166.54|169.05||166.8|169.24|175.7|169.6|171.03|176.36|181.75|184.3|186.92|185.17|182.98|186.23|180.9|187.14||179.8|178.92|174.4|172.75|173.4|171.23|172.7|174.49|178.545|174.02|174.06|174.77|173.81|172.33|172.73|172.785|174.51|178.79|173.66|168.99|168.37|172.8|171.34|174.82|180.4|180.58|185.15|183.94|179.35|179.75||180.01|184.7|183.3|181|184.7|183.15|183.25|188.95|187.77|192.73|187.3|188.96|193.64|187.65|187.58|188.18|186|190.14|188.56|186.39|190.46|186.09|183.86|183.51|182.14|187.25|187.97|188.65|195.7|200.54|203.25|206.9|197.1|193.88|182.21|176.65|174.42|176.4||176.75|176.61|179.01|177.26|176.88|177.86|179.16|181.55|183.48|184.33|181.82|180.45|184.26|184.99|186.75|181.55|178.15|178.6|178.1|180.9|178.32|182.08|185.23|185.35||184.99|185.63|185.94|187.74|189.26|188.99|188.75|192.11|194.31|194.02|194.23|191.99|192.5|195.54|193.42||193.83|189.3|189.95|185.2|188.99|197.4|196.01|194.7|195.18|197.28|197.75|200.15|199|195.11|193.11|194.97|191.04|192.09|199.21|198.81||231.22|229.8|221.26|219.09|220.35|219.99|219.95|216.64|218.24|216|217.1|217.46|217.45|219.9|216.01|218.1|220.65|222|216.86|205.29|204.25|191.45|195.9|193.31|191.07|192.46|189.05|191.32|189.29|187.38|182.83|184.7|183.76|183.44|182.41|180.52|180.65|178.75|180.6|175.66|180.89|180.28|182|179.61|178.98|174.18|174|174.03|179.74|179.76|181.66|177.06|179|177.1
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||22.51|22.78|22.58|22.96|23.2|23.82|24|23.66|24.12|24.27|24.37|23.86|23.62|23.01|23.01|22.9|22.35|22.89|22.92|23.76|24.49|25.19|25.39|24.9|24.27|24.03|24.08|24.03|24.17|23.78|23.86|22.99|23.56|23.88|23.98|23.98|24.13|23.97|24.07||24.03|23.8|23.81|23.97|23.93|23.98|23.6|23.83|23.81||23.43|23.32|23.57|23.5|23|23.84|24.13|24.71|25.22|25.32|25|25.16|24.95|24.98||24.87|24.67|24.4|24.38|24.45|23.74|23.28|23.71|24.16|23.07|23.22|23.33|23.47|23.23|23.56|23.57|23.79|24.3|23.78|23.41|23.46|23.74|23.26|23.32|24.16|24.3|24.69|25.05|25.04|24.48||24.22|24.66|24.23|24.37|24.49|24.86|25.1|25.44|25.93|26.25|26.68|26.66|26.88|26.57|26.96|26.57|26.4|27.12|26.84|26.82|26.95|27.1|26.81|27.5|27.4|27.26|27.29|26.72|26.49|27.32|27.93|27.59|26.49|27.27|27.34|26.57|26.99|26.97||27.22|27.2|27.3|27.36|26.94|27.05|26.93|26.92|27.43|26.42|26.32|26.02|26.03|26.74|26|26.35|26.68|27.53|27.93|27.77|27.04|27.1|28.07|28.74||28.9|28.63|28.37|28.53|28.67|29|28.8|27.98|28.07|27.81|27.35|27.07|27.55|27.53|27.55||26.89|26.58|26.76|25.78|26.45|27.35|26.99|27.07|26.92|27.08|26.87|26.93|26.85|27.01|26.45|26.93|26.01|25.97|26.47|26.59||28.39|28.26|27.7|27.65|27.56|27.23|27.35|27.16|27.08|27.5|27.72|27.39|27.42|27.57|26.82|26.81|26.2|26.87|25.76|25.32|24.61|25.33|25.43|24.81|24.64|24.7|24.32|24.37|24.34|24.56|24.54|25.07|24.78|25.39|25.57|25.27|25.21|25.16|25.03|24.56|25.13|24.55|25.42|24.08|23.7|22.94|22.8|23.07|23.22|23.3|23|22.93|23.21|23.4
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||25|24.98|24.98||24.96|24.91|24.9|24.89|24.89|24.92|24.93|24.87|24.84|24.95|24.96|24.96|24.97|24.94||24.94|24.95|24.93|24.94|24.91|24.91|24.88|24.88|24.93|24.87|24.89|24.85|24.81|24.8|24.82|24.85|24.86|24.91|24.86|24.88|24.88|24.9|24.91|24.91|24.92|24.92|24.95|24.92|24.9|24.89||24.89|24.89|24.89|24.91|24.92|24.95|24.93|24.94|24.94|24.93|24.94|24.87|24.94|24.9|24.9|24.84|24.79|24.8|24.75|24.92|25.08|25.04|25.1|25.06|25.32|25.42|25.37|25.25|25.25|25.46|25.7|25.6|25.29|25.26|25.57|25.5|25.53|25.64||25.37|25.7|25.8|23.28|22.19|22.3|21.03|17.96|18.1|17.82|17.47|17.11|17.6|17.22|16.68|16.46|16.14|16.51|17.03|16.8|16.97|17.1|17.23|18.03||18.09|17.87|17.38|17.35|17.59|17.9|18.21|18.63|18.68|18.77|18.06|17.51|17.26|16.48|16.67||16.47|16.84|16.51|16.57|14.39|14.19|14.42|14.01|14.26|14|13.77|14.01|13.72|13.56|13.17|13.39|12.88|13.18|13.57|13.9||14.32|14.15|14.2|14.13|14.34|14.11|14.18|14.5|13.81|13.94|13.87|14.32|13.02|13.15|12.58|12.76|12.58|12.46|12.61|12.62|12.29|12.26|12.31|12.23|12.33|12.43|12.32|12.36|12.37|12.54|12.4|12.26|12.13|12.08|12.28|12.39|12.41|12.36|12.46|12.23|12.51|12.24|12.16|12.02|12.29|11.93|11.57|11.56|11.5|11.61|11.43|11.56|11.77|11.76
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||3.85|9.75|9.71|9.75|9.73|9.76|9.76|4.3|4.4|4.41|4.48|9.74|9.74|9.76|4.34|4.19|4.22|9.73|4.32|4.39|4.44|9.71|9.71|4.16|4.24|4.29|4.48|4.33|9.71|4.16|4.22|9.69|9.72|9.695|3.92|9.66|4.2|4.13|4.23||3.93|3.8|9.691|9.65|4.22|4.35|4.35|4.18|9.7||9.69|9.69|9.66|3.8|3.79|4.15|4.14|4.21|4.36|4.49|4.45|9.65|9.66|4.3||9.695|9.7|9.67|4.11|4.29|4.38|4.35|9.65|9.64|9.63|9.63|9.64|4.35|9.7|9.7|9.69|9.72|9.75|5.36|9.72|5.03|5.29|9.74|5.21|9.75|5.2|5.11|5.25|9.72|5.97||9.71|6.14|9.76|6.17|6.09|9.75|9.76|9.76|9.76|9.78|9.75|6.45|9.8|9.8|9.8|9.76|9.73|9.75|9.7|10.18|9.7|6.23|6.02|9.71|9.71|9.9|6.11|9.82|5.47|9.8|6.5|6.62|7.71|7.87|7.76|7.61|7.485|7.675||7.83|7.75|7.72|7.52|7.2|9.86|7.24|7.37|7.44|9.8|7.2|9.79|9.65|10.09|7.28|9.8|9.73|6.69|9.8|9.75|9.705|9.75|9.74|6.96||9.76|9.74|7.2|7.53|7.34|7.32|7.47|9.76|7.91|8.15|9.75|7.7|7.56|7.78|7.92||9.75|7.53|7.68|9.72|9.75|7.63|9.78|9.79|9.79|9.75|10.16|7.69|9.75|9.83|9.75|9.77|9.8|9.8|7.75|9.81||9.81|8.1|8.11|9.81|9.87|9.85|9.82|9.79|9.85|9.99|9.79|9.8|9.8|9.7699|9.75|9.79|9.7076|8.81|8.54|8.63|8.24|9.85|9.8|8.31|9.99|10.08|8.35|8.69|9.8|9.71|8.6|9.8|8.56|9.75|9.74|8.73|9.75|8.43|8.58|9.73|8.5|8.4|8.64|8.48|8.65|8.51|8.4|8.51|8.78|8.38|8.4|8.35|8.5|8.39
02715|1080084|/equities/brightview-holdings|R2000VALUE||10.41|10.84|10.6|10.47|10.49|10.79|11.12|11|11.21|11.18|11.05|10.64|10.45|10.44|9.99|10.71|11.51|13.04|12.89|13.15|13.14|12.98|12.86|12.69|12.72|12.53|12.66|12.6|12.43|12.06|12.07|11.89|11.99|11.82|12.01|12.08|12.1|11.85|11.95||12.05|12|12.05|12.29|12.57|12.77|11.73|11.8|11.66||11.41|11.31|12.02|11.89|12.02|12.68|12.94|13.36|13.41|13.7|13.07|13.17|12.85|13||13.04|12.53|12.24|12.19|11.94|11.74|11.76|11.82|12.41|12.04|11.8|11.53|11.44|12.02|12.11|12.58|12.2|12.2|11.81|12.34|12.66|13.23|13.06|13|13.29|13.27|13.72|13.61|13.39|13.06||13.07|13.01|12.72|12.61|12.46|12.61|12.63|12.97|13.4|13.5|13.61|13.66|13.89|13.49|13.63|13.55|13.51|13.49|13.62|13.26|13.71|13.82|13.48|13.25|13.12|13.09|13.28|12.92|12.91|13.58|13.98|13.93|13.53|13.51|13.54|13.2|13.27|13.54||13.24|13.4|13.44|13.19|12.71|12.41|12.66|13.25|13.22|12.66|12.6|12.7|13.49|13.42|13.27|12.99|12.82|13.17|13.65|13.78|13.58|13.57|13.69|13.86||14.15|14.14|13.93|13.94|13.74|14.17|14.81|15|15.07|14.46|14.08|13.93|14.02|14.03|14.05||13.95|13.89|13.77|13.24|14.47|14.08|13.68|13.88|14.11|14.18|14.32|14.55|14.27|14.17|13.46|13.61|13.25|13.6|14.13|14.45||15.01|15.19|15|15.43|15.04|15.03|16.68|16.66|16.76|16.99|17.32|16.89|16.76|16.77|16.38|16.38|16.28|16.47|15.86|15.51|15|15.15|15.17|15.69|15.8|15.27|15.44|15.33|15.48|15.6|15.24|15.24|15.04|15.36|15.52|15.38|15.24|15.2|15.24|14.76|14.98|14.92|15.16|14.75|14.74|14.49|14.58|14.93|14.88|15.76|15.74|15.55|15.85|15.68
02716|103919|/equities/timkensteel-corp|R2000VALUE||16.45|16.56|15.88|16.03|15.66|16.1|16.89|16.71|17.27|17.29|17.64|17.34|17.11|16.87|16.69|16.57|17.26|17.06|16.28|19.72|20.29|19.5|19.7|19.03|18.8|18.04|18.45|18.5|18.48|17.95|17.35|17.42|17.64|17.21|17.25|17.37|17.34|16.31|16.78||18.43|18.71|18.29|19.32|19.78|20.02|19.09|19.23|19.9||19.36|19.43|21.33|20.81|21.16|22.4|23|24.16|26.18|24.07|23.93|24.15|23.37|23.1||24.49|23.78|22.95|22.47|22.55|21.11|21.5|21.19|21.74|20.44|19.85|18.15|17.88|17.65|17.4|18.21|18.28|20.6|20.19|19.65|20.67|21.47|20.86|20.52|21.26|21.65|22.65|24.44|24.33|23.74||22.67|22.61|21.66|20.26|20.11|20.53|20.28|20.83|21.83|22.15|21.88|21.99|22.28|23.2|23.87|23.89|23.25|22.75|23.56|22.22|22.89|22.54|19.96|19.01|18.99|19.32|18.54|17.77|18.44|19.47|20.25|19.1|17.74|18.03|17.46|15.01|15.27|15.37||15.78|15.67|15.77|15.82|15.57|15.5|15.22|15.3|15.54|14.5|14.49|14.43|14.79|14.8|14.03|14.67|14.33|14.42|14.34|14.04|13.35|14.33|15.28|15.69||16.08|16.17|16.74|16.14|16.08|17.12|17.24|17.85|17.81|16.96|16.5|16.46|16.64|16.62|16.63||16.22|15.65|15.35|13.89|14.57|13.92|13.62|14.22|14.3|14.75|14.47|14.74|14.82|14.18|14.33|14.5|14.12|14.32|15.11|15.23||15.97|16.72|17.12|15.15|15.4|15.12|14.89|15.1|15.42|15.51|14.96|15.69|15.79|14.99|14.27|14.24|13.92|14.31|13.95|13.72|13.32|13.75|13.61|12.88|12.79|13.01|12.79|13.1|13.14|13.16|13.69|13.58|14.03|13.8|13.77|13.01|14.08|13.88|13.43|13.08|13.15|13.56|13.82|13.13|13.3|12.85|12.41|12.57|12.99|13.22|13.72|13.01|13.45|13.32
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||9.73|10|10|9.84|9.5|9.48|9.47|9.16|8.82|9.09|9.41|9.7|9.23|9.56|9.32|9.17|8.71|8.79|8.68|8.58|8.54|8.52|8.38|7.84|7.72|7.27|7.58|7.79|7.57|7.64|7.45|7.11|7.31|7.14|7.21|7.39|7.39|7.02|7.19||7.72|7.62|7.8|8.21|8.2|7.46|7.42|7.945|8.77||8.42|9.38|9.85|9.92|10.19|10.77|11.08|11.32|11.39|11.14|11.26|11.25|11.21|11.13||11.35|11.17|11.35|11.03|11.29|10.5|10.15|9.99|10.16|10.11|9.8|9.69|9.86|9.78|9.93|10.99|10.67|11.4|11.45|10.97|10.97|11.58|11.33|11.02|11.14|11.55|12.11|12.35|12.12|12.22||12.09|12.1|12.04|11.97|12.38|11.39|10.65|10.68|10.79|10.99|10.32|10.39|10.45|10.95|11.2|10.66|10.22|10.1|10.03|9.84|10.05|9.52|9.52|9.49|9.9|10.4|10.39|10.98|10.69|10.35|9.98|10.45|10.02|10|10.12|9.54|8.87|8.82||8.9|8.96|9.19|8.86|9.05|9.26|8.99|9|8.77|8.94|9.25|8.86|9.09|8.98|8.69|8.66|8.62|8.72|8.95|8.72|8.61|9.06|9.37|9.4||9.5|9.38|9.38|9.16|8.76|8.79|8.97|8.61|9.03|8.61|8.42|8.19|8.32|8.35|8.53||8.21|8.24|8.1|7.79|8.09|8.22|8.43|8.32|8.38|8.61|8.37|8.79|8.89|8.1|7.83|8.07|7.88|8.14|8.3|8.44||9.06|9.25|9.1|8.98|9.53|9.63|9.5|9.7|9.63|9.8|9.71|10.09|10.3|10.06|9.92|9.62|9.74|9.77|9.61|9.77|9.75|9.94|10.3|9.87|9.89|9.99|9.78|8.55|8.27|8.24|8.09|8.19|8.26|7.91|7.84|7.43|7.43|7.47|7.3|7.21|7.26|7.49|7.28|6.67|6.54|6.08|5.87|5.9|5.96|6.02|6.12|5.93|6.3|5.84
02718|100205|/equities/amark-preci|R2000VALUE||36.66|37.08|35.62|33.79|33.43|34.95|35.7|35.29|35.39|35.1|35.7|35.5|35.16|34.12|33.63|32.85|33.49|32.41|31.23|30.59|30.3|30.14|30.53|28.65|28.8|28.26|29.52|30.19|30.64|29.3|28.69|27.94|28.14|27.94|28.64|27.98|28.46|27.19|27.69||32.3|32.25|32|32.86|34.28|33.5|32.14|31.98|32.14||31.06|31.29|31.59|30.9|30.37|33.76|32.74|33.86|35|34.49|37.01|37.95|36.53|38.02||38.84|40|38.95|35.29|34.76|31.62|32.33|31.09|32.49|31.48|31.79|30.7|30.86|32.45|32.98|35.16|37.3|38.73|37.86|37.7|39.4|39.56|38.77|37.87|38.91|39.3|40.94|44.17|44.05|43.03||42.01|41.01|39.03|38.32|38.75|37.85|37.76|38.5|39.3|39.94|38.67|39.8|41.55|38.92|39.7|40.01|39.57|39.28|40.55|37.27|37.2|36.42|34.61|34.71|35.04|36.7|37.35|35.76|35.51|37.9|38.88|37.2|35.54|35.85|35.27|34.02|33.19|34.13||35.26|35.63|36.84|36.75|36.76|37.48|37.52|37|34.58|33.4|31.5|31.59|32.16|31.99|30.95|29.51|29.41|29.68|29.57|29.73|28.71|29.53|30.11|29.62||29.38|29.52|29.5|29.45|28.98|28.15|28.21|28.64|29.58|29.61|30.55|30.36|29.43|29.95|30.66||30.76|29.65|29.5|29|29.63|29.37|29.8|29.23|29.95|30.5|31|33.27|31.86|31.47|30.73|31.64|33.33|34.62|35.79|35.36||35.09|34.92|34.81|33.52|34.86|36.12|36.78|37.27|37.57|36.28|35.01|34.47|33.62|35.98|38.85|39.5|38.43|37.35|37.49|36.38|35.78|35.42|34.95|33.95|33.48|33.87|33.67|34.24|34.4|34.09|33.78|32.57|33.28|34.51|33.85|32.17|31.88|30.97|31.46|30.01|29.09|28.67|28.88|28.47|29.45|28.88|28.64|28.09|28.7|29.54|28.61|27.8|28.21|28.19
02719|995702|/equities/anaptysbio-inc|R2000VALUE||23.6|25.89|25.25|24.64|23.02|25.23|24.85|25.55|26|25.6|26.23|25|23.87|23.15|24.53|24.69|23.15|21.01|20.22|20.28|20.94|21.57|21.87|21.75|21.51|20.95|21.91|21.7|21.88|20.51|20.34|20.01|19.9|19.63|19.33|20.32|19.97|21|21.92||20.47|20.3|20.63|20.8|22.52|23.12|22.62|22.45|22.34||21.45|20.39|21.68|20.8|21.35|22|22.72|23.95|22.97|19.82|20.96|18.71|18.9|18.99||19.65|18.96|19.19|19.98|20.53|20.88|20.35|20.3|20.89|20.97|21.13|21.21|21.34|23.05|22|22.67|21.63|24.33|24.47|24.05|23.4|23.73|22.5|22.71|23.48|22.11|21.49|22.2|22.32|22.24||22.86|24.1|24.15|25.09|26.23|26.17|25.83|25.12|25.45|25.05|24.74|24.51|25.38|24.75|25.27|26.01|25.38|25.15|26.5|27.51|26.73|26.17|26.53|28.44|28.63|29.31|30.95|29.18|30|30.25|29.96|30.74|30.25|30.57|31.43|31.73|29.93|30.53||30|29.93|30.88|31.38|30.44|29.99|30.44|32.35|31.15|31.73|31.37|30.09|31.13|31.87|31.97|31.28|29.99|31.41|32.5|32.48|30.99|31.11|32.24|32.25||33.74|32.73|34.75|35.21|33.9|32.76|33.82|32.81|35.25|35.94|34.75|35.31|35.16|35.93|36.5||37.07|36.28|35.76|36.17|35.56|35.31|34.77|31.38|31.22|30|30|31.27|31.07|30.63|30.2|31.67|31.22|32.35|30.65|31.12||31.8|31.33|30.74|30.8|31.57|31.77|31.78|32.15|32.75|33.26|33.93|34.99|37.46|37.06|34.49|34.02|30.84|32.02|32.9|32.91|31.1|30.98|29|28.55|28.53|28.51|27.44|28.24|28.67|28.31|27.6|28.82|28.44|28.03|27.55|27.23|27.83|27.31|27.59|27.12|26.53|26.72|26.88|27.34|28.09|28.1|27.04|26.56|26.92|26.25|25.85|25.39|25.98|25.81
02720|16445|/equities/kelly-services-(a)|R2000VALUE||17.04|17.92|16.87|17.08|17.83|18.12|18.31|18.26|18.33|18.19|18.41|20.04|22.34|21.97|21.86|21.54|21.5|21.87|21.76|22.05|21.68|21.5|21.36|21.08|21.2|20.84|21.27|21.51|21.13|20.04|19.82|19.48|19.58|19.35|19.27|19.66|19.69|19.33|19.27||19.54|19.83|19.31|19.36|19.76|19.43|18.5|18.75|18.45||17.41|17.13|18.23|18.14|17.99|19|19.77|19.84|20.16|20.07|19.59|19.98|19.5|19.96||19.73|19.54|19.44|19.39|19.04|18.66|19.55|19.13|19.1|18.16|17.86|17.49|18.28|18.56|19.07|19.05|19.18|20.07|19.54|19.29|19.29|20.23|19.4|20.63|21.16|21.23|21.39|21.05|20.88|20.6||20.86|21.21|21.17|21|20.95|21.21|20.85|21.07|21.44|21.54|21.69|21.9|22.54|21.65|21.75|21.8|21.21|22.16|22.03|22.49|21.78|21.38|21.33|21.04|19.73|19.4|19.93|19.25|19.49|20.76|20.82|20.94|20.12|21.22|21.77|21.53|21.27|21.66||21.73|21.78|22.13|21.77|20.86|17.25|17.21|17.39|17.42|17|16.99|16.93|17.04|17.23|17.08|16.75|16.6|16.72|17.17|17.52|16.87|17.06|17.42|17.69||18.39|18.32|17.96|18.08|17.83|17.94|18.22|18.25|18.29|17.82|16.77|17.12|17.16|17.42|17.42||17.17|16.99|17.07|16.88|17.14|17.48|17.84|17.3|17.22|17.05|16.98|17.34|17.55|17.22|16.6|16.71|16.13|16.86|17.33|17.45||18.18|18.33|18.07|17.52|17.64|17.83|18.11|18.29|18.56|18.86|18.98|20.6|20.69|20.57|19.2|19.5|18.59|18.85|18.03|18.21|18.2|18.63|19.15|19.17|19.36|19.17|19.01|19.41|19.68|19.75|19.48|19.88|19.6|19.71|19.57|19.03|19.42|19.31|19.32|18.88|19.5|19.53|19.8|19.32|19.21|18.74|18.74|19.11|19.64|20.03|20.37|19.92|19.66|19.07
02721|24354|/equities/unitil-corp|R2000VALUE||54.57|55.26|54.53|54.36|55.71|56.42|57.38|56.93|56.65|56.75|56.43|54.85|55.6|56.21|54|53.65|54.6|55.14|55.55|54.23|54.77|55.19|54.4|54.01|53.58|52.43|57.02|57.45|58.68|58.09|59.85|59.2|58.17|58.23|58.16|58.1|57.09|58.32|57.01||61|58.72|57.28|57.91|57.79|57.04|54.28|53.68|52.54||52.29|52.69|51.65|52.53|52.94|56.27|56.53|57.24|57.2|57.56|57.11|57.73|57.8|57.81||56.32|56.99|56.87|58.29|56.35|54.56|55.39|56.49|55.04|54.56|53.52|54.17|54.81|52.7|54.75|53.2|51.47|52.6|51|50.17|51|51.1|50.91|51.28|50.61|51.67|52.31|53.18|50.65|50.99||51.09|51.85|51.76|52.09|52.61|52.58|52.45|50.27|50.45|51.83|49.88|50.8|50.46|48.45|49.44|48.92|48.96|49.35|50.74|49.36|49.76|49.81|49.97|50.76|51.51|52.39|53|53.95|55.3|55|53.22|52.81|51.11|50.49|50.9|49.2|49.72|49.19||49.1|48.26|47.57|47.61|48.17|48.5|48.32|50.24|50.74|51.03|50.94|51|48.47|47.65|46.94|46.87|46.27|45.55|45.47|45.03|45.12|44.64|45.34|45.59||46.56|46.36|44.81|45.56|46.57|47.06|46.46|46.14|46.1|45.66|45.99|46.47|46.35|45.42|45.41||45.05|45.27|44.75|45.09|45.29|45.55|45.52|44.63|44.17|44.38|44.06|44.19|44.27|44.42|41.95|41.64|40.9|41.44|42.19|41.5||42.81|42.47|42.18|41.26|41.3|41.52|41.54|42.35|42.09|43.36|43.5|43.23|42.86|43.36|42.8|42.63|42.02|42.43|41.75|41.87|41.73|41.89|42.03|42.49|42.79|43.09|42.9|43.32|43.92|43.46|42.6|43.12|43.04|43.4|44.08|44.69|44.7|44.29|43.35|42.78|43.71|43.56|43.71|45.02|45.41|45.68|45.31|46.09|45.68|47.11|47.77|46.74|47.62|48.3
02722|21245|/equities/cpb-inc|R2000VALUE||22.88|23.54|22.88|23.12|23.2|23.87|24.21|24.29|24.54|24.49|24.3|23.92|23.64|23.49|23.22|23.14|23.02|23.34|23.14|23.6|23.68|23.47|23.69|23.06|23.03|22.57|22.59|22.65|22.43|21.76|21.47|20.84|21.27|21.68|21.73|21.97|22.05|22.14|22.17||22.09|21.45|21.49|21.94|22.03|21.95|21.38|21.7|21.88||21.65|21.28|22.06|21.64|21.65|22.31|22.87|23.47|23.83|23.95|23.96|24.25|24|24.14||23.99|23.99|23.69|23.57|23.78|23.05|23.17|23.82|24.32|23.64|23.74|23.73|23.57|23.76|23.78|24|24.4|25.16|24.71|24.85|24.18|25.16|24.81|24.96|25.56|25.8|26.82|27.35|27.47|26.42||26.58|26.89|26.71|27.02|27.05|27.01|27.24|27.37|27.75|27.92|27.9|28.06|28.77|28.22|28.8|28.15|27.48|28.3|28.27|28.1|28.41|28.54|27.85|27.87|28.01|27.39|27.68|27.07|27.39|28.09|28.97|28.72|27.75|29.19|29.01|28.39|28.94|29.26||29.6|29.27|29.95|29.81|29.19|29.62|29.31|29.19|29.65|28.96|28.79|28.68|28.61|28.94|29.1|28.9|29|29.81|29.67|29.54|29|29.15|29.6|30.35||30.95|30.57|30.08|30.06|30.31|30.35|29.83|29.05|29.03|28.6|28.17|28.11|28.24|28.16|28.04||27.72|27.64|27.38|26.85|27.26|27.5|27.07|26.97|26.86|27.45|27.31|27.76|27.78|27.62|27.88|27.81|26.85|26.77|27.04|27.22||28.53|28.84|28.5|27.75|27.78|27.65|27.95|28.38|28.54|28.95|28.81|28.51|28.5|28.72|27.98|28.45|27.71|28.18|27.49|27.59|26.54|27.08|27.3|26.85|26.34|26.62|25.82|25.72|25.77|25.92|25.74|25.96|26.13|26.34|26.4|25.96|26.14|26.14|26.27|25.68|26.09|25.58|25.99|25.19|24.78|24.08|23.57|23.46|24.3|23.65|23.78|23.51|23.77|23.45
02723|16218|/equities/great-southern-ba|R2000VALUE||60.14|60.42|59.98|60.6|61.78|62.71|63.29|63.32|63.7|63.44|62.85|61.91|61.28|61.05|60.79|60.84|60.72|61.27|60.77|62.16|61.94|62.3|62.85|62.74|62.28|61.39|60.51|60.71|61.17|60.2|60.18|59.07|58.96|59.74|59.64|59.46|59.41|59.43|59.1||59.43|58.56|58.65|58.64|58.7|58.36|58.28|59.35|59.27||57.91|57.7|57.92|57.13|56.52|57.09|57.96|59.04|59.47|59.76|59.12|59.75|59.29|59.35||59.34|58.68|58.06|57.84|57.79|56.81|56.75|57.66|58.94|57.55|57.35|58.84|58.97|58.37|58.98|58.05|57.99|58.77|57.67|57.04|56.74|57.84|57.36|57.13|58.73|58.71|59.17|59.77|58.69|57.45||57.54|57.73|57.17|57.63|57.43|57.64|58.24|58.33|58.45|59.23|59.01|59.5|60.99|60.47|61.35|60.23|60|61.61|61.62|61.39|61.73|61.83|60.38|60.19|59.7|59.36|60|60.01|60.63|61.9|62.7|62.1|59.91|61.42|61.65|59.86|60.79|61.26||61.59|60.76|61.55|61.31|60.12|60.52|60.15|60.28|61.77|60.47|60.05|59.53|59.2|59.52|59.34|58.68|58.49|59.2|59.8|59.22|57.92|57.44|58.46|58.89||59.79|59.89|59.14|59.37|59.9|60.63|61.35|59.58|59.6|59.15|59.25|59.05|59.54|59.45|59.49||58.86|59.09|58.44|57.22|57.77|59.35|58.47|58.05|58.71|57.69|57.15|57.42|57.32|57.93|57.28|57.81|55.97|55.63|55.86|56.52||59.16|59.53|58.71|57.7|58.24|57.98|57.96|58.27|58.38|58.75|58.73|58.6|58.35|58.39|56.7|57.19|56.76|57.6|56.43|55.97|55.18|56.1|56.59|57.44|56.81|57.59|56.73|56.81|56.94|57.43|56.5|56.56|56.03|56.78|56.69|56|55.92|55.77|56.19|54.81|55.63|55.05|56.33|53.97|54.32|52.79|52.11|51.92|53.14|51.78|52.2|51.83|52.8|52.35
02724|16906|/equities/peapack-gladstone|R2000VALUE||34.58|35.4|34.77|35.1|35.67|35.83|36.28|35.96|36.34|35.46|34.99|34.32|33.7|32.85|32.62|32.67|32.77|33.84|33.23|33.26|32.66|31.65|31.38|30.78|30.83|30.26|30.4|30.32|29.93|29.1|29.04|28|28.68|29.55|29.5|29.57|29.44|29.69|30.17||30.07|29.7|30.14|30.37|30.45|30.3|29.98|30.91|31.03||30.31|30.55|30.98|30.4|30.55|31.55|32.07|32.66|33.48|33.69|33.4|33.35|33|33.7||33.28|33.07|32.45|31.93|31.48|30.29|30.11|30.76|31.49|31.01|31.02|31.02|30.79|31.06|31.45|31.2|31.67|32.22|31.31|30.99|30.99|31.81|31.48|32.03|33.2|33.45|34.22|34.44|34.04|33.14||33|32.92|32.62|32.73|32.76|33.13|33.74|34.16|34.45|34.83|34.75|35.22|36.41|35.79|36.22|35.95|35.86|37.28|36.6|36.8|37.45|37.76|36.86|37.57|37.22|37.08|37.39|36.75|36.49|36.89|38.54|38.27|36.97|37.72|37.73|36.64|37.28|37.72||37.96|37.39|37.63|37.65|37.19|37.23|36.98|37.06|38.25|37.61|37.62|37.61|37.56|37.15|36.84|35.4|34.54|35.62|35.94|35.98|35.1|35.06|36.01|36.76||37.28|37.17|36.76|36.32|37.42|37.09|36.84|35.81|35.92|35.84|35.4|35.42|35.75|35.37|35.1||34.99|35.17|34.44|34.5|34.5|34.85|35.09|34.52|34.4|33.75|33.6|33.77|34.13|34.25|33.56|33.84|32.91|33.08|33.28|33.53||35.14|35.47|34.87|34.72|35.14|34.99|35.26|35.21|34.92|35.45|35.55|35.42|35.94|35.79|35.08|34.69|33.7|34.28|33.55|33.4|32.76|33.31|33.52|33.74|33.58|33.5|33.14|33.66|33.29|33.55|33.13|33.35|33.21|33.94|33.95|33.6|33.6|33.62|33.88|33.36|33.83|33.39|34|33.24|33.18|32.41|31.75|31.64|32.32|32.4|32.73|32.24|33.05|32.32
02725|1012042|/equities/boston-omaha-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.73|26.09|26.97|26.88|25.28|25.85|26.08|26.5|25.77|25.57|25.48|24.98|25.3|26.19|26.39|25.01|24.14|24.77|25.55|25.75|25.56|25.85|26.61|28.05|||29.44|29.47|30.14|29.28|29.05|28.46|28.25|29.61|28.96|28.73|28.97|28.48|28.73|29.33||29.23|28.25|27.94|26.6|27.83|27.23|27.92|27.99|27.74|27.7|28.06|29.29|28.77|28.51|27.95|28.74|27.96|28.65|28.9|29.78||29.86|30.89|31.1|30.34|30.72|31.53|31.11|33.07|34.5|34.4|33.94|35.44|35.98|35.84|36.31|35.75|35.34|35.25|35.45|34.43|35.36|36.02|35.91|35.23|36.08|36.17|36.02|36.25|37.33|37.21|37.45|37.79|37.95|38.61|39.1|38.63|38.97|39.1|39.32|38.78|38.96|41.7|42.75|42.75|41.62|39.9|35.4|33.1|33.66|32.47|32.48|32.03|32.74|32.54
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||12.49|12.35|11.93|11.97|11.54|11.86|11.72|11.05|11.42|11.8|11.85|11.2|11.52|11.06|10.65|10.18|9.84|9.02|8.16|8.03|8.28|8.42|8.6|8.01|8.42|8.35|9.08|8.87|8.36|8.39|8.82|8.73|8.49|8.24|8.2|8.68|8.07|7.64|7.36||7.12|6.89|7.23|7.11|7.23|7.03|7.24|6.5|6.08||5.69|5.1|5.41|5.15|5.18|5.61|5.79|6.12|6.18|5.74|5.78|5.5|5.51|5.69||5.77|5.53|5.71|5.58|5.86|6|5.85|5.98|6.74|6.45|6.63|6.46|6.16|6.73|6.16|6.65|7.39|8.35|8.16|8.13|7.56|7.79|7.65|7.77|8.33|8.08|8.09|8.38|8.34|7.8||8.25|8.76|8.45|8.51|8.92|9.22|9.6|9.57|10|9.99|9.3|9.43|9.85|9.49|8.94|9.4|9.36|9.84|9.33|9.79|9.44|9.15|8.67|8.34|8.84|9.47|9.46|8.97|8.98|9.14|9.23|9.83|9.88|9.86|10.36|10.34|9.56|10.69||10.62|10.87|11.29|11.54|10.77|11.17|11.22|11.69|10.89|10.99|11.14|10.86|11.22|11.8|11.84|11.57|10.94|11.2|11.51|11.53|10.8|10.67|10.82|10.9||11.75|11.46|11.97|12.84|12.3|12.37|12.79|13.01|13.98|14.69|14.22|14.44|13.96|14.21|14.62||14.85|14.2|14.45|14.45|14.54|13.86|14.22|13.8|14.04|14.61|14.82|15.08|15.57|14.92|14.3|14.81|13.6|14.49|15.52|16.33||17.37|17.14|17.55|17.53|17.95|18.51|18.05|18.25|19.05|18.38|18.45|18.7|18.93|19.36|19.07|20.31|20.02|19.79|18.56|18.68|18.36|18.22|18.4|18.36|17.58|17.64|18.23|17.59|18.09|18.83|17.99|18.24|18.42|18.73|20.45|23.52|24.89|24.1|24.08|23.19|22.19|23.51|22.82|22.18|23.73|23.45|22.84|23.3|23.71|24.01|24.11|23.97|22.25|22.71
02727|960968|/equities/cambridge-bancorp|R2000VALUE||82|82.9|80.6|81.17|80.41|83.33|85.4|84|84.51|83.08|83.75|82.99|83|83.4|83.32|82.66|83.8|84|83.03|83.68|83.29|83.54|84.88|83|82.8|82.68|82.41|83.34|83|82.2|82.88|79.9|80.19|81.9|81.8|81.58|82.64|82.45|82.97||83.21|82.7|82.6|82.34|82.18|83.12|81.15|81.36|81.72||80.6|80.11|81.31|79.91|80.47|82.88|83.57|84.69|85.24|83.57|84.14|85.42|84.66|83.5||84.1|84.87|82.39|81.64|80.02|79.94|77.91|79.1|80.91|78.53|79.21|82.18|83.01|82.21|83.34|81.58|83.15|84.89|83.39|82.26|81.71|84.38|84.18|84.71|85.69|86.78|87.41|87.4|83.21|79.33||79.82|81.25|80.24|80.31|81.18|80.75|82.18|83.5|84.34|84.81|85|83.99|84.97|84.37|84.58|84|83.13|84|83.5|84.18|84.1|84.66|83.46|83.01|83.96|82.44|82|80.47|81.93|86.44|87.77|88.73|85.72|88.15|89.28|88.33|88.25|87.71||87.86|88.02|88|88.18|86.81|87.05|88.37|88.3|90.21|89.13|89.38|88.76|89|89.75|89.54|89.21|90.49|92.07|92|93.26|92|89.02|90.2|90.45||92.47|92.78|91.65|92.16|92.5|91.82|92.1|92.5|93|91.71|93.59|91.38|91.69|93.68|93.69||89.7|89.55|87.63|85.98|89.7|90|89.94|88.75|90|92.13|92.87|93.2|93.36|91.88|88.7|91.99|90.9|88.78|89|92.23||96.4|96.59|94.63|94|94.8|93.4|93|93.3|93.9|95.4|95.23|95.77|95.95|95.98|92.88|93.71|95.29|93.6|91.81|92|91.7|93.29|92.76|92.69|91.11|89.87|88.82|88.13|87|87.95|87.4|87.74|85.05|87.15|87.94|87.21|87.1|86.62|87.4|88|87.05|85.24|86|84.36|84.47|81.6|81.48|81.87|83.81|82.01|82.83|83|84.1|83.22
02728|24439|/equities/argan|R2000VALUE||35.55|36.68|36.39|36.42|36.78|37.33|37.92|37.32|37.75|37.77|37.42|36.88|36.24|35.7|36.13|35.61|35.27|36.55|36.42|37.44|37.16|37.12|36.77|36.1|35.98|36.15|36.21|35.95|36.04|34.85|35.39|34.81|35.06|35.52|35.9|36.59|36.78|36.61|37.18||37.89|37.32|37.49|37.9|38.68|38.34|38.25|38.17|37.87||37.19|36.8|38.25|37.97|38.14|38.08|41.47|41.19|40.72|40.88|41.08|40.6|40.16|39.99||40.84|40.49|40.23|39.72|38.91|38.59|38.47|38.19|37.62|36.9|36.66|35.86|35.66|35.92|35.9|36.93|36.89|37.69|36.08|35.81|36.78|36.95|36.48|36.36|36.95|36.85|36.91|36.99|37.17|36.9||36.99|39.69|39.81|39.62|39.96|40.09|39.49|39.72|40.29|40.43|40.59|40.32|40.57|40.07|40.06|39.88|39.76|40|40.29|40.48|40.65|40.12|40.44|40.38|40.68|40.95|40.11|40.39|40.75|40.25|40.15|39.39|38.31|38.89|38.71|38.86|37.96|37.75||38.52|38.74|38.87|38.13|38.17|38.17|37.61|38.15|38.91|38.25|37.46|38.22|38.17|37.95|37.15|39.26|38.79|38.44|38.82|38.07|37.41|37.78|38.89|39.23||39.6|39.29|39.14|39.35|39.03|39.26|39.45|39.12|39.98|39.37|38.69|38.29|38.43|38.48|38.33||38.17|38.13|37.57|37.01|37.6|37.98|37.33|37.13|36.85|37.51|38.51|40.65|40.81|40.9|40.48|39.66|38.69|39.3|40.02|40.45||41.6|42.24|42.35|42.16|42.97|43.6|44.62|44.83|45.15|44.88|45.32|45.55|45.6|45.44|43.98|43.31|42.76|42.11|41.26|41.95|42.08|43.66|43.64|44.3|44.34|44.66|44.55|44.32|44.36|44|43.7|44.06|43.68|43.82|44.21|43.92|44.29|44.06|44.62|43.67|44.28|44.13|44.77|44.1|43.96|43.58|43.9|44.06|43.93|43.59|43.67|43.26|44.34|44.88
02729|16234|/equities/hafc|R2000VALUE||25.51|26.01|25.52|25.64|25.81|26.38|26.72|26.89|27.1|26.96|26.79|26.6|26.24|26.01|25.66|25.61|25.63|25.57|25.5|26.18|25.27|24.98|25.2|23.78|23.95|23.47|23.85|23.77|23.75|22.77|22.45|21.68|22.08|22.46|22.53|22.65|22.68|22.68|23.01||22.76|22.44|22.38|22.64|22.75|22.61|21.97|22.38|22.31||21.87|21.53|22.32|21.96|21.54|22.08|22.89|23.43|23.93|23.9|23.8|23.94|23.58|23.34||23.34|23.11|22.79|22.55|22.33|21.75|21.71|22.01|23.26|22.44|22.44|22.46|22.48|22.67|22.95|23.16|23.49|24|23.35|23.09|23.15|24.05|23.7|23.98|24.74|24.49|24.97|25.04|24.89|24.07||23.95|24.35|23.75|23.93|23.49|23.53|23.8|24.22|24.16|24.82|24.61|24.99|26.24|25.94|26.41|25.52|25.37|25.72|25.41|25.23|25.31|25.58|24.81|24.97|24.74|24.52|24.39|24|24.01|24.64|25.73|25.63|24.35|26.12|26.29|25.38|26.06|26.69||26.8|26.59|27.3|26.87|26.31|26.63|26.46|26.39|27.02|26.45|26.56|26.74|26.85|27|26.88|26.6|26.39|27.12|25.55|25.49|25.06|25.45|25.99|26.45||26.72|26.4|26.01|25.68|25.48|25.57|25.62|24.56|24.29|24.23|23.68|23.55|23.62|23.44|23.43||22.8|22.69|22.4|21.97|22.78|22.68|22.06|22.05|21.59|22.38|22.28|22.89|22.74|22.9|22.29|23.2|22.32|22.47|22.93|22.94||24.79|24.76|24.14|23.49|23.67|23.93|24.53|24.42|23.66|24.12|24.05|23.74|23.84|23.98|23.37|23.67|23.32|23.02|22.19|22.06|21.82|20.83|21.17|20.66|20.41|20.3|20.02|20.11|19.91|20.1|19.72|20.04|20.29|20.33|20.3|20.12|20.11|20.12|20.42|20.06|20.26|19.79|20.03|19.22|18.9|18.28|17.95|17.99|18.79|18.11|18.23|17.94|18.19|18.04
02730|48652|/equities/orchid-isla|R2000VALUE||2.89|2.87|2.87|2.87|2.76|2.88|2.95|3.21|3.25|3.26|3.28|3.26|3.21|3.16|3.17|3.16|3.17|3.22|3.21|3.26|3.22|3.25|3.2|3.11|3.11|3.07|3.08|3.01|2.96|2.88|2.91|2.83|2.92|2.87|2.82|2.87|2.93|2.89|2.94||2.93|2.85|2.8|2.91|2.93|2.91|2.85|2.79|2.73||2.63|2.48|2.66|2.71|2.77|3.08|3.15|3.14|3.19|3.16|3.15|3.15|3.13|3.12||3.05|3.17|3.11|3.08|3.02|2.94|2.92|2.95|2.96|2.96|2.95|2.86|2.87|2.92|2.93|3.01|2.99|3.02|2.97|2.92|2.78|2.87|2.9|2.86|2.95|2.91|2.96|2.98|2.92|3.04||3.07|3.05|3.02|3.04|3.06|3.02|3.07|3.16|3.26|3.29|3.25|3.29|3.43|3.36|3.35|3.26|3.24|3.29|3.19|3.25|3.29|3.42|3.42|3.41|3.44|3.48|3.47|3.38|3.27|3.18|3.21|3.21|3.16|3.29|3.39|3.65|3.56|3.65||3.8|3.81|3.88|3.88|3.81|3.91|3.91|3.99|3.99|4|3.86|3.86|3.93|3.99|4.03|3.89|3.91|3.95|3.95|3.87|3.87|4|4.04|4.11||4.22|4.58|4.62|4.63|4.61|4.63|4.61|4.57|4.64|4.65|4.5|4.6|4.71|4.7|4.67||4.65|4.55|4.47|4.29|4.37|4.48|4.49|4.45|4.49|4.57|4.55|4.55|4.47|4.41|4.34|4.44|4.35|4.52|4.74|4.8||4.85|4.8|4.8|4.88|4.92|4.88|4.92|4.93|4.92|4.92|4.91|5|4.99|5|4.98|4.98|4.96|4.99|4.96|4.95|5.02|5.02|5.02|4.99|5|5.01|5|4.99|5|5|5.01|5.06|5.02|5.02|5|4.97|4.95|4.94|4.94|4.89|4.92|5|5.01|5.03|5.03|5|4.97|4.95|5|5.03|5.02|5.06|5.06|5.02
02731|15578|/equities/bank-of-marin-ban|R2000VALUE||31.11|31.65|31.26|31.35|31.76|32.86|32.96|32.75|33|33|32.98|32.4|32.33|32|32.19|31.6|31.99|32.61|32.59|32.92|32.72|32.8|32.77|32.93|32.81|32.09|32.55|33.25|33.2|32.49|32.37|31.45|31.78|32.34|32.24|32.26|32.12|32.34|32.43||32.55|31.78|31.69|32.21|32.42|32.56|32.26|32.75|32.55||31.7|31.87|32.56|32.62|32.2|32.63|33.35|33.47|33.36|33.14|33.02|33.09|32.77|32.9||33.24|32.9|32.51|32.54|31.9|31.22|31.3|31.01|31.61|30.66|30.89|31.28|31.22|31.69|32.56|32.35|32.4|33.43|32.82|32.07|31.26|30.84|30.32|30.67|32.52|32.97|32.97|33.07|32.65|32.09||32.02|32.45|32.13|32.45|32.63|32.79|33.39|33.68|34.09|34.37|35.07|34.76|36.1|35.88|36.02|35.35|35.3|35.91|35.34|34.49|34.92|35.23|34.78|35.33|35.42|35.25|34.7|33.98|34.34|35.03|35.4|35.1|34.03|35.32|35.47|34.73|35.45|36.07||36.28|35.89|36.6|36.92|36.35|36.66|36.72|36.7|37.39|37.08|37.04|36.79|36.94|37.15|37.29|36.95|37.26|37.71|38.42|38.04|37.7|36.68|38.24|38.68||39.57|39.37|38.865|38.71|38.77|38.73|38.76|38.05|38.18|37.35|37.23|37.06|37.48|37.19|37.39||36.62|36.29|36.18|36.14|36.72|36.39|36.25|35.99|35.95|35.85|35.21|35.68|35.81|36.85|35.36|36.12|34.74|34.64|34.58|34.82||36.91|37.49|37.65|37.26|37.87|37.93|38.44|38.52|38.355|38.68|38.65|38.15|38.73|39.16|37.95|38.67|38.26|38.86|38.11|38.04|37.95|39.09|38.52|38.03|38.08|38.04|37.81|37.53|37.77|37.97|37.88|38|37.97|37.96|38.15|38.16|38.1|38.18|38.35|37.75|38.22|37.87|38.3|36.91|36.28|35.69|35.34|35.14|35.72|35.57|35.47|35.24|35.54|35.58
02732|987082|/equities/verso-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.99|26.95|26.96|26.95|26.95|26.93|26.92|26.89|26.9|26.97|26.89|26.91|26.86|26.84|26.7|26.67|26.68|26.6|26.65|26.66|26.56|26.57|26.51|26.6|26.56|26.59|26.69||26.7|26.7|26.71|26.75|26.74|26.75|26.75|26.69|26.66|26.71|26.65|26.6|26.64|26.66|26.88|26.39|26.34|26.43|26.4|26.55|26.59|26.68|26.68|26.71||26.8|26.83|26.79|26.75|26.83|26.9|26.86|26.92|26.94|26.92|27.02|26.97|26.95|26.92|27.05||26.8|26.92|26.82|27.04|20.05|20.3|20.92|20.34|20.68|20.76|20.94|21.72|21.34|20.88|21.03|21.17|20.85|21.14|21.49|21.9||22.29|22.6|23.28|23.53|23.75|23.99|23.55|23.68|23.95|24.5|24.26|24|23.99|23.38|22.99|22.89|22.63|22.09|22.08|21.6|21.42|21.6|21.63|21.17|21.67|21.67|21.14|21.06|20.95|20.84|21.04|21.05|20.82|21.24|21.01|20.67|20.74|20.54|21.04|20.75|21.24|21.47|22.44|21.61|20.33|20.29|20.21|19.37|19.47|19.24|19.53|19.31|19.54|19.28
02733|20985|/equities/cvr-energy-inc|R2000VALUE||35.92|36.74|35.09|34.29|33.52|32.61|32.58|31.47|30.76|30.59|32.06|31.71|30.99|30.5564|29.3016|31.52|31.31|34.02|34.64|33|33.54|32.72|32.46|31.41|31.39|28.99|29.27|30.86|31.08|30.46|30.29|29.17|29.57|30.76|31.33|31.18|31.67|29.56|30.65||33.64|33.5|35.11|37.05|35.96|34.13|32.44|34.69|36.69||34.01|36.72|38.94|40.02|38.65|41.45|42.07|42.75|43.07|39.85|39.14|36.77|36.3|34.43||34.83|33.59|33.58|32.1|31.82|31.83|31.88|31.99|32.92|32.3|31.29|30.1|30.62|30.31|29.03|32.71|32.71|32.74|29.82|25.46|25.07|26.33|25|24.62|24.48|25.46|26.67|28.75|28.43|28.62||26.51|26.21|25.26|25.2|26.32|26.19|26.45|26.33|26.25|25.78|25.54|24.42|25.08|24.33|24.27|23.97|22.9|22.68|23.12|21.82|21.54|20.5|21.06|23.79|24.28|23.37|20.2|20.28|18.25|18.15|17.15|17.23|17.01|17.39|17.8|18.65|17.94|19.19||20.52|20.78|21.15|21.4|21.97|22.16|20.86|21.19|20.74|21.15|20.85|20.45|20.97|20.71|19.53|19.6|19.71|19.49|20.53|19.45|19.59|20.39|21.77|22.63||22.22|20.96|20.8|20.9|20.19|20|18.94|18.05|18.3|17.8|16.81|16.65|16.76|16.89|16.72||16.22|16.28|16.21|15.37|15.32|15.06|15.52|15.4|15.65|16.16|15.83|16.5|16.85|16.28|15.91|16.35|15.55|15.61|15.82|15.76||17.15|17.07|16.36|15.97|17.37|17.16|18.75|18.75|18.6|17.88|17.95|18.5|17.67|17.78|17.4|17.43|17.19|19.83|19.17|19.52|19.67|21.16|22|21.31|20.94|21.62|20.93|20.48|20.17|20.93|20.36|20.3|19.67|18.78|17.78|17.22|16.96|17.29|16.81|16.66|16.47|16.47|16.63|15.63|15.33|14.46|13.39|13.12|13.91|13.83|14.19|13.7|13.91|13.36
02734|15421|/equities/anika-therapeutics|R2000VALUE||23|23.34|23.02|22.99|22.78|23.04|23.25|22.86|23.13|22.72|22.38|21.74|23|22.56|23.46|22.68|22.93|24.68|24.12|23.59|23.36|23.66|23.84|23.11|22.49|22.39|22.63|22.57|22.86|22.2|23.18|22.67|22.85|22.61|22.44|22.67|22.55|22.5|22.75||22.51|22.32|22.51|22.19|22.99|22.53|23.5|22.58|22.39||22.08|22|21.96|20.48|20.46|21.02|21.94|22|22.04|22.01|22.34|22.02|21.77|21.74||22.05|21.7|21.6|21.03|21.17|20.98|21.89|21.9|22.55|22.07|22.28|21.84|21.2|21.25|20.4|21.02|20.56|22.1|21.98|21.61|21.53|21.88|21.28|21.61|22.49|22.25|22.6|23.5|23.36|22.47||23.19|24.47|24.28|23.93|24.22|24.93|23.95|24.15|25.53|25.5|25.11|25.23|26.09|25.92|25.85|26.61|26.19|27.35|26.85|28.26|27.49|26.22|25.36|25.45|25.58|24.7|26.22|30.6|31.19|31.06|31.52|32.89|31.5|32.5|32.13|31.81|30.25|30.15||30.45|30.78|30.84|30.79|30.26|30.31|30.42|30.72|31.08|30.71|30.01|29.8|30.29|31.5|31.8|31.31|31.5|31.55|32.24|32.9|31.99|33.01|33.52|33.64||34.21|34.04|34|34.51|34.22|34.36|35.17|35.38|36.35|36.54|35.83|36.38|36.89|37.24|37.59||37.99|37.76|37.45|37.52|37.39|36.49|39.56|37.43|38.12|38.74|39.35|39.72|40.24|39.25|38.09|39.68|38.53|39.13|39.47|39.65||40.57|40.54|39.8|40.07|40.56|39.77|39.95|39.01|38.74|38.2|38.81|40.11|41.7|45.03|43.32|43.69|42.54|42.96|41.65|42.79|41.31|42.11|42.63|42.05|41.58|41.93|41.63|41.01|41.66|41.98|41.17|41.3|40.61|40.97|40.6|39.87|40.5|40.2|43.27|42.56|41.35|40.73|40.48|39.62|39.41|39.11|38.75|39.09|39.68|39.7|39.8|40.58|39.65|39.6
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||12.79|13.29|12.91|12.64|12.76|13.07|13.6|13.56|13.77|13.69|13.68|13.38|13.34|13.01|13.02|12.83|12.93|13.01|12.1|12.15|12.16|12.15|11.94|11.62|11.72|11.52|11.74|11.99|11.83|11.4|11.21|10.97|11.13|10.98|10.77|10.85|10.68|10.3|10.52||10.47|10.45|10.37|10.49|10.51|10.47|9.92|9.97|10.26||10.25|10.62|11.39|10.97|11.01|12.26|13.1|13.53|13.48|13.26|12.86|13|13.03|12.74||12.87|12.45|12.14|11.96|11.94|11.8|12.3|12.56|12.77|12.15|11.95|11.84|12.04|12.02|11.92|12.92|12.85|13.63|13.72|13.84|14.36|14.96|14.58|14.44|14.51|14.18|14.01|14.06|13.79|13.64||13.74|13.8|13.26|12.98|12.81|12.82|13.19|13.55|13.96|14|13.79|13.71|13.97|13.44|13.5|13.22|13.27|13.63|13.51|13.85|13.84|13.93|13.68|13.87|14.05|14.16|13.9|13.54|13.37|13.75|13.77|14.04|13.22|13.75|13.8|13.99|14.04|14.19||14.45|14.7|14.93|14.75|13.94|14.08|14.24|14.44|14.24|14.44|14.06|13.55|13.49|13.21|13.27|12.78|12.57|12.78|13.05|13.04|13.1|13.25|13.63|13.76||13.83|13.75|13.52|13.65|13.44|13.73|13.54|13.34|13.71|13.7|13.72|13.66|13.6|13.55|13.75||13.71|13.82|13.52|13.07|13.16|13.11|13.18|13.2|12.87|13|13|13.12|12.67|12.8|12.13|12.26|11.72|11.91|12.32|12.11||12.8|12.59|12.37|12.56|12.59|12.84|12.85|13.03|12.94|13.04|13.33|13.46|13.54|13.91|13.26|13.49|13.17|13.25|12.69|12.74|12.6|12.57|12.66|12.48|12.56|12.38|12.44|12.85|12.69|12.52|12.25|12.33|12.25|12.36|12.48|12.48|12.5|12.54|12.75|12.25|12.39|12.48|12.57|12.46|12.6|12.49|12.54|12.17|12.16|12.12|12.12|12.04|12.23|11.64
02736|1050148|/equities/pq-group-holdings|R2000VALUE||9.78|9.84|9.55|9.55|9.58|9.9|10.15|10.09|10.1|10|9.85|9.47|9.38|9.18|8.93|8.91|8.83|10.71|10.57|10.78|10.23|10.25|10.19|10.14|10.22|10.1|10.11|10.23|10.49|10.08|9.94|9.37|9.49|9.47|9.55|9.73|9.71|9.56|9.69||9.95|9.85|9.87|10.08|10.16|9.97|9.67|10.06|9.58||9.55|9.43|9.46|9.36|9.48|9.75|10.48|10.67|10.83|10.61|10.33|10.47|10.2|10.27||10.36|10.21|10.1|10.18|10.18|9.97|10.05|9.98|9.86|9.79|9.74|9.65|9.86|9.67|9.35|9.68|9.91|10.01|9.72|10.07|10.06|11.44|11.2|11.22|11.12|11.07|11.29|11.54|11.32|11.32||11.41|11.48|11.2|11.15|11.18|11.3|11.25|11.5|11.77|11.77|11.56|11.68|11.81|11.91|11.97|11.96|11.76|11.72|11.49|11.04|11.74|11.14|10.85|10.77|10.78|10.82|10.76|10.33|10.25|10.67|10.76|11.02|10.68|10.93|10.4|9.99|10.15|10.08||10.36|10.45|10.6|10.4|9.97|9.75|9.59|9.66|9.78|9.64|9.69|9.77|10.29|10.3|10.23|10.35|9.39|9.42|9.62|9.84|9.88|10.07|10.28|10.12||10.41|10.35|10.23|10.17|9.9|10.11|9.92|10.12|10.35|10.2|10.24|10.35|10.23|10.35|10.27||10.22|10.04|10.02|9.78|9.97|9.74|10|9.66|9.8|9.81|9.61|9.57|9.55|9.88|9.68|9.85|9.56|9.57|9.77|9.79||9.88|9.93|9.94|9.71|10.67|10.73|12.72|12.85|12.96|12.75|12.77|13.19|12.33|12.22|11.89|11.91|11.83|11.78|11.68|11.78|11.3|11.53|11.45|11.36|11.29|11.44|11.38|11.55|11.67|11.85|11.52|11.4|11.41|11.56|11.65|11.54|11.73|11.75|11.96|11.66|12.07|11.94|12.1|11.79|11.89|11.56|11.41|11.5|11.84|12.09|12.24|12|12.3|12.41
02737|17390|/equities/trustco-bank-corp|R2000VALUE||34.33|34.53|34.2|34.46|34.95|35.72|35.79|35.99|36.09|35.64|35.36|34.87|34.43|34.52|33.92|34.36|33.83|33.76|33.36|33.91|33.56|33.27|33.15|32.84|32.41|31.82|31.95|31.7|31.68|31.04|31.1|30.39|30.5|30.9|31.16|31.15|30.96|31.01|30.94||31.4|30.84|30.8|30.98|30.77|30.68|30.39|30.57|30.46||29.85|30.07|30.77|30.29|30.09|30.49|30.96|31.15|31.79|31.91|31.67|31.92|32.19|32.21||32.08|31.77|31.56|31.49|31.25|30.83|30.43|31.3|31.2|30.45|30.54|30.77|30.95|31|31.64|31.61|31.83|32.07|31.31|31.43|31.15|31.83|30.98|31.47|32|31.67|32.75|31.84|31.6|31.11||30.77|30.91|30.69|31.01|30.94|30.83|31.28|31.72|31.78|32.39|31.93|32.1|32.75|32.32|32.6|32.35|32.2|32.68|32.74|32.85|32.95|33.49|33.41|33.76|33.71|33.49|32.91|32.85|33.16|33.45|33.76|34.16|33.28|34.17|34|33.11|33.89|34.15||34.28|34.16|34.43|34.31|33.99|34.09|34.03|34.07|34.57|33.98|34.05|34.17|33.8|33.83|33.9|34.08|33.99|34.48|35.7|33.96|33.56|33.65|34.37|34.85||35.52|35.52|34.89|35|35.21|35.29|34.94|34.43|34.39|33.95|33.31|33.18|33.38|33.26|33.11||32.94|32.79|32.55|32.5|32.47|32.71|32|32.1|32.21|33.1|32.63|32.67|32.94|32.98|32.39|32.75|32.4|32.66|32.35|32.66||34.15|34.32|33.87|33.4|33.68|33.85|33.76|33.97|34.09|34.52|34.59|34.63|34.65|34.8|34.16|34.54|33.89|34.52|33.56|33.24|32.87|33.59|34.03|33.3|32.92|32.89|32.5|32.5|32.58|32.77|32.42|32.87|32.83|33.35|33.36|32.79|33.11|32.88|32.82|31.97|32.38|31.96|32.21|31.19|30.86|30.3|29.95|30.11|30.83|30.8|30.99|30.94|31.33|31.57
02738|15529|/equities/barrett-business|R2000VALUE||81.69|83.94|83.03|82.87|84.12|85.75|85.55|85.39|85.83|84.83|84.66|83.36|83.31|82.84|83.91|83.1|80.68|80.75|80.97|81.8|81.59|81.57|79.94|78.48|78.08|77.59|78.14|77.09|76.75|74.59|74.37|73.15|73.57|73.79|73.9|75.02|74.18|73.96|72.5||73.54|72.87|71.41|72.28|73.22|75.87|71.46|72.03|71.66||68.61|67.65|69.92|69.62|69.47|71.51|74.34|75.76|75.02|75.26|74.11|75.17|74.21|74.86||74.23|74.07|72.64|71.86|72.41|71.07|72|72.1|74.09|72.55|73.55|71.33|74.11|75.17|76.44|76.67|78.06|74.91|73.71|72.58|71.97|73.99|73|74.85|74.99|74.89|77.9|76.41|74.25|73.23||73.47|73.89|73.59|73.5|73.14|73.84|73.58|74.91|76.24|78.05|77.47|76.77|78|77|77.65|77.93|76.35|75.63|75.66|76.81|76.12|75.58|74.82|75.36|74.14|74.24|73.11|72.72|72.57|73.43|71.24|61.19|58.69|60.15|60.88|59.48|59.21|60.33||60.65|60.65|60.11|60|59.74|60.58|61|62.65|63.65|63.51|64.16|62.71|63.74|64.51|64|64.49|64.37|64.63|65.11|66|65.01|64.58|64.29|64.44||65.95|66.37|66.26|66.77|66.21|67.07|68.8|68.23|68.99|69.2|69.06|69.11|69.75|70|70.46||69.37|69.96|68.99|68.27|67|65.55|65.83|66.03|66.96|69.19|68.77|70.28|70.54|70.37|69.43|71.2|69.77|70.59|72.94|73.98||76.27|77.04|76.13|75.27|75.59|76.73|78.26|78|79.92|80.29|79.59|80.25|81.26|82.32|79.4|85.23|84.53|83.71|82|82|81.6|81|81.92|81.5|81.55|82.08|80.95|79.93|79.76|78.56|79.31|80.86|81.49|81.69|80|79.5|79.48|78.63|79.35|76.26|78.32|77.73|79.5|78.48|76.62|75.92|73.61|73.95|73.81|76.07|76.1|74.28|75.91|76.65
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||11.18|11.76|11.5|11.67|12.07|12.13|12.31|11.9|12.03|12.12|12.16|11.64|11.6|11.65|11.58|11.21|11.47|10.02|10|10.17|10.22|10.31|10.05|9.71|9.77|9.81|9.78|9.6|9.78|9.69|9.56|9.38|9.38|9.15|9.2|9.19|9.24|9.36|9.82||9.89|9.96|9.61|9.8|10.14|9.77|9.76|9.72|9.77||9.92|9.46|9.8|9.66|9.64|10.33|10.19|10.5|10.75|10.77|10.54|10.46|10.67|10.29||10.42|10.1|9.99|9.99|10.07|10.02|9.98|10.13|10.73|10.32|10.1|9.81|9.31|10.01|10.51|11|10.23|9.81|9.89|9.87|9.86|10.09|9.67|9.48|9.96|10.03|10.18|10.06|9.85|9.94||10.03|10.29|10.06|10.28|10.21|9.98|10.01|9.94|10.16|10.31|10.06|10.09|10.33|9.82|10.06|9.85|9.86|10.16|10.02|10.34|9.95|9.76|9.59|9.46|9.14|9.25|9.08|8.98|8.86|9.09|9.25|9.34|9.18|9.62|10.02|9.53|9.82|10.25||10.54|10.76|10.65|10.5|10.51|10.7|10.5|10.35|10.62|10.31|10.38|10.51|10.71|11.04|10.95|10.77|10.85|10.97|11.39|11.37|11.48|11.96|12.21|12.03||12.15|12.63|12.41|12.45|12.59|12.7|13.14|13.03|12.86|12.59|12.68|12.7|12.61|12.53|12.72||12.38|12.54|12.37|12.48|12.47|12.45|12.2|11.77|11.79|11.92|12.04|12.16|12.54|12.6|12.7|12.17|12.15|12.41|13.23|13.22||13.6|13.52|13.5|13.46|13.78|14|14.09|14.31|14.4|14.55|14.27|14.14|14.23|15.53|14.12|14.34|13.48|14.29|13.91|13.56|13.06|13.28|13.46|13.4|13.16|13.07|12.56|12.57|12.68|12.81|13.01|12.44|12.45|12.34|12.5|12.16|12.21|11.95|12.32|12.52|11.89|11.29|11.33|10.9|11.13|11.25|10.92|11|10.94|10.79|11.15|11.23|11.4|11.51
02740|20841|/equities/suncoke-energy-inc|R2000VALUE||7.14|7.22|7.1|7.04|7|6.99|7.17|6.83|7.06|6.97|7.16|7.05|6.92|6.85|6.8|6.81|6.64|6.84|7.2|7.31|7.4|7.29|7.38|7.1|7.12|6.87|7.01|7.12|7.12|6.96|6.91|6.82|6.99|6.69|6.56|6.62|6.71|6.39|6.46||6.78|6.81|6.89|7.07|7.01|6.87|6.67|6.84|6.97||6.65|7.05|7.39|7.21|7.25|7.55|7.6|7.85|8.32|8.19|8.09|8.33|8.13|8.09||8.19|8.34|8.1|7.97|8.08|7.72|7.92|7.78|8.01|7.79|7.66|7.47|7.66|7.61|7.72|8.07|8.05|8.53|8.37|8.08|8.32|8.47|8.3|8.17|8.29|8.71|8.94|9.43|9.61|9.5||9.55|9.51|9.15|8.75|8.95|8.93|8.73|8.68|8.87|9.03|8.91|8.85|8.84|8.92|9.2|9.11|8.92|8.8|8.91|8.53|8.51|8.16|8.3|8.19|8.7|8.87|8.57|8.54|8.91|9.73|9.28|8.78|8.36|7.93|7.83|7.54|7.67|7.72||7.73|7.79|7.7|7.66|7.71|7.7|7.65|7.82|7.82|7.53|7.6|7.49|7.11|6.92|6.85|6.88|6.8|6.8|6.88|6.82|6.77|7.22|7.52|7.43||7.49|7.46|7.43|7.16|7.1|7.08|6.98|7.04|6.88|6.82|6.59|6.58|6.62|6.71|6.77||6.76|6.8|6.73|6.51|6.65|6.43|6.36|6.15|6.19|6.4|6.45|6.51|6.46|6.31|6.3|6.36|6.02|6.09|6.1|6.18||6.47|6.52|6.44|6.15|6.27|6.29|6.48|6.55|6.76|6.83|6.65|6.92|7.12|6.9|6.82|6.95|6.88|7.2|7.22|6.95|6.82|7.03|7.13|6.85|6.79|6.88|6.78|6.99|6.89|6.85|6.82|6.7|6.72|6.66|6.66|6.54|6.69|6.58|6.48|6.28|6.25|6.39|6.42|6.11|6.23|6.12|6.02|6.14|6.33|6.53|6.88|6.64|6.85|7.04
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||7.2|7.69|8.04|8.15|7.79|7.9|8.53|7.41|7.28|7.82|8.41|7.57|7.76|7.4|7.67|8.23|7.17|6.31|5.88|5.62|5.88|6.25|6.21|6.15|5.97|5.61|5.8|5.92|5.57|5.17|5.39|5.16|5.25|5.25|5.69|5.93|5.87|5.37|5.48||4.92|4.9|4.95|4.85|5.22|5.14|5.11|4.92|4.49||4.59|4.36|4.41|4.27|4.2|4.92|8.09|8.3|8.06|7.53|7.97|7.52|6.92|7.12||7.64|7.4|7.76|8.36|8.34|8.51|8.64|8.5|8.74|8.3|8.28|7.57|7.2|7.55|7.66|8.63|8.81|9.5|9.6|9.8|9.62|9.89|9.95|10.5|10.94|10.98|11.36|12.02|12.75|13.26||13.24|13.29|16.39|18.36|21.27|22.85|22.97|23.87|24|23.74|23.65|22.38|21.51|20.51|20.5|19.4|18.45|18.61|17.06|18.36|17.42|17.18|15.73|15.38|16.01|16.32|15.93|15.3|14.9|13.03|11.7|11.1|11.14|11|10.57|10.54|9.96|10.22||10.21|10.23|10.6|11.29|10.52|10.8|11.19|11.36|10.86|10.93|10.64|10.73|11.36|12.2|12.16|12.07|11.52|12.46|12.49|12.71|12.94|12.55|12.69|12.64||13.92|14.27|15.08|15.56|15.66|15.23|15.28|16.49|17.2|17.82|17.69|17.05|16.67|16.95|17.66||18.1|18.05|17.77|17.61|17.92|16.46|16.8|16.33|16.47|15.3|15.25|15.73|15.35|14.42|14.03|14.74|14|14.5|14.33|15.06||15.21|15.01|15.2|17.14|17.18|17.44|17.93|17.86|18.44|18.28|19.03|19.47|20.29|20.01|21.15|20.48|20.88|22.01|22.14|23.51|23.23|23.53|24.36|24.77|24.4|23.47|23.7|23.04|26|27.23|27.76|28.44|27.65|26.48|25.53|25.41|24.96|26.49|28.41|28.21|27.79|27.66|27.26|27.45|26.74|28.58|30.87|30.97|30.83|27.69|26.97|26.22|26.3|26.65
02742|15952|/equities/dxp-enterprises|R2000VALUE||27.96|28.33|27.79|27.8|28.02|28.58|29.14|28.54|28.72|28.2|28.45|27.9|28.17|28.51|31.85|34.23|34.05|32.86|32.5|33.02|34|33.18|33.26|32.49|31.53|31.17|31.51|31.41|31.89|30.07|30.21|29.41|29.7|30.05|30.58|30.21|30.13|29.33|30.07||31.27|30.63|30.31|30.37|31.03|29.86|28.35|28.47|29.19||28.15|27.77|29.54|29.95|30|30.19|31.7|31.98|31.99|32.1|30.64|30.45|31.17|30.68||30.5|29.85|29.74|29.17|29.06|28.22|28.4|29.8|29.66|28.38|26.03|25.73|25.96|23.49|22.22|23.05|23.7|24.21|23.66|23.48|23.63|24.17|23.16|23.41|24.23|25|25.63|25.98|26.04|26.1||25.13|25.36|24.72|24.55|25.07|25.5|25.97|26.74|27.2|27.53|27.09|27.32|28|27.11|28.65|31.28|30.1|30.04|30.86|30.72|31.36|29.79|30.1|31.06|31.15|31.22|30.92|31.45|30.48|29.78|29.51|29.82|28.07|28.71|28.44|27.98|27.96|27.93||28.87|28.71|28.6|27.49|26.6|27.1|27.5|27.49|27.59|27.55|28.51|28.64|28.7|29.27|28.55|30|30.07|29.95|30.64|28.42|25.58|25.42|25.65|25.76||26.03|25.63|25.57|25.63|25.96|26.36|26.59|26.01|26.33|25.75|25.67|25.46|25.4|25.53|25.55||24.97|24.94|24.35|24.56|25.3|25.5|27.05|26.6|26.72|27.6|27.29|28|27.84|27.71|26.77|27.16|26.21|27.63|28.97|29.29||30.04|30.89|31.92|31.98|33.13|33.5|33.97|33.86|35.14|35.71|35.31|35.78|35.83|35.33|34.73|34.53|33.95|34.1|32.96|32.68|31.9|32.92|33.21|32.68|32.74|32.86|32.26|33.03|32.24|32.95|32.4|32.25|31.94|31.48|31.48|30.4|31.37|31.1|30.76|29.57|30.25|29.95|30.24|29.06|28.65|27.22|27.19|27.5|27.67|27.2|27.97|27.53|28.21|27.61
02743|41234|/equities/re-max-holding|R2000VALUE||24.1|25.28|25.1|25.32|25.15|26.18|27.09|26.82|27.37|27.22|28.09|27.38|27.24|27.19|27.28|26.42|25.69|25.79|25.47|25.25|25.34|24.97|24.86|24.5|24.89|24.74|25.09|25.15|25.29|24.18|24.42|23.79|24.07|24.3|24.17|24.72|25.22|24.74|25.47||25.04|24.52|23.9|24.11|23.84|24.79|23.94|23.1|22.71||22.28|22.05|22.93|22.52|23.25|24.07|24.26|24.28|24.75|24.35|24.33|24.68|24.19|24.3||24.56|24.5|22.72|22.46|23.33|21.9|22.66|22.96|24.27|22.94|22.96|22.54|22.34|22.01|23.3|23.95|23.7|24.64|24.11|24.21|23.46|24.35|24.03|24.54|25.28|25.11|25.61|25.95|26.08|26.03||26.4|26.17|25.93|26.04|26.39|26.28|26.9|26.72|27.39|27.27|27.73|28.24|28.66|27.96|28|28.04|28.07|28.81|28.63|28.49|29.01|29.46|28.88|28.13|28.73|28.53|28.8|27.88|27.85|28.74|29.03|29.85|29.2|29.64|28.96|29.75|28.65|29.32||29.5|30.96|31.66|31.19|30.46|30.8|30.37|30.79|30.43|29.62|29.42|29.95|29.59|29.85|29.76|28.66|28.5|29.09|28.77|29.26|28.81|29.17|30.02|30.71||30.97|31.56|31.09|31.08|29.86|29.91|29.65|29.71|30.6|30.5|30.49|30.2|30|29.93|29.96||30.14|30.64|30.41|28.92|29.85|29.54|29.88|29.34|29.22|29.18|29.43|29.76|29.73|29.02|27.55|27.36|26.61|27.49|27.19|27.17||28.45|28.75|30.76|30.67|30.91|30.87|30.93|31.07|31.37|31.16|30.87|30.71|32.18|31.57|31.02|31.08|31.44|32.29|31.81|31.74|31.15|31.59|32.17|31.96|32.12|31.82|31.56|31.88|32.08|32.56|32.45|31.78|31.66|31.88|31.87|31.59|31.64|31.54|32.05|31.16|31.16|31.29|31.92|31.45|31.5|31.25|31.5|31.61|31.59|31.25|31.32|31.46|31.76|31.59
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||9.1|9.15|9.43|9.56|9.05|9.12|9.84|9.43|9.43|9.1|9.46|9.8|9.49|8.99|9.33|9.29|9.52|9.43|9.48|9.87|9.81|9.8|9.7|9.34|9.19|9.25|9.47|9.23|9.16|8.65|8.72|8.39|8.31|8.83|8.66|8.33|9.49|9.44|9.42||8.87|8.35|8.37|8.68|8.86|8.9|8.77|8.89|8.91||9.01|8.98|9.64|8.53|8.63|9.75|10.45|10.8|11.23|11.82|11.24|11.62|11.46|12.02||12.26|12.14|11.61|11.38|11.57|11.61|11.5|11.26|11.37|10.96|11.02|10.78|10.47|11.36|11.62|12.4|11.54|11.62|11.47|10.91|10.46|11.09|10.72|10.73|11.37|11.36|11.84|12.23|12.18|11.49||11.04|12.11|11.9|12.05|12.18|12.51|12.62|13.36|14.19|14.13|13.93|13.91|14.19|13.68|13.56|13.66|13.52|14.16|13.43|13.64|13.34|13.08|12.5|12.76|12.18|12.44|12.48|11.98|11.62|12.01|12.31|12.56|11.86|12.81|13.09|12.53|12.67|13.69||13.96|13.86|16.02|15.9|15.89|16.56|16.81|17.43|17.39|17.62|18.16|18.85|19.34|19.74|19.6|18.93|18.59|18.45|18.37|18.86|18.89|19.21|19.33|19.7||20.99|21.14|21.36|21.34|21.02|20.96|20.95|21.18|21.97|21.89|21.35|21.24|21.47|21.44|21.4||20.97|20.48|19.89|18.78|20.02|20.83|20.51|20.34|20.11|19.86|20.07|19.95|19.76|19.22|18.68|18.45|18.26|18.12|18.89|19.18||19.39|18.97|19.4|19.1|19.71|20.15|20.31|21.84|22.37|22.71|22.53|22.73|22.69|25.09|25.69|27.55|26.86|26.94|26.5|25.96|24.66|24.36|24.65|24.95|24.83|25.64|26.45|26.84|27.24|27.1|26.9|26.55|26.1|27.97|28.04|27.88|28.19|28.14|28.45|27.89|27.99|27.65|27.8|27.32|27.47|27.28|27.02|26.09|28.34|28.39|27.88|27.52|27.73|27.3
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||17.39|17.61|17.43|17.57|17.62|18.23|18.41|18.3|18.47|18.47|18.42|18.08|17.97|18.01|17.78|17.63|17.69|18.03|17.92|18.34|18.4|18.22|17.93|17.54|17.68|17.47|17.47|17.32|17.42|16.89|16.76|16.18|16.09|16.25|16.18|16.26|16.24|16.23|16.45||16.53|16.2|16.49|16.48|16.73|16.62|16.35|16.15|16||15.83|15.65|16.14|15.93|15.81|16.43|16.68|16.82|17.61|17.26|17.17|17.42|17.48|17.6||17.81|17.42|17.2|17.1|16.71|16.65|16.62|17.09|17.61|17|16.87|16.64|16.68|16.76|16.99|17.24|17.26|17.86|17.52|17.24|17.35|18.07|17.64|17.94|18.31|18.24|18.47|18.51|18.35|18.2||18.31|18.4|18.23|18.15|18.34|18.24|18.42|18.42|18.7|18.96|18.81|19.19|19.5|18.94|19.09|18.83|18.76|19.28|19.27|19.57|19.37|19.37|19.23|19.92|20.23|19.89|19.48|19.43|19.58|19.83|19.7|19.46|18.89|18.83|19.16|18.86|18.86|19.16||19.16|19.21|19.34|19.1|18.88|19.13|19.13|19.25|19.11|19.12|19.08|19.25|19.52|19.39|19.69|19.54|19|19.28|19.5|19.38|19.38|19.53|20.01|20.62||20.74|20.88|20.68|20.8|21.05|21.21|21.2|20.89|21.32|21.41|21.3|21.2|21.29|21.19|20.91||20.81|20.62|20.19|19.66|20.01|19.72|19.93|19.81|20.25|19.66|19.86|20.01|19.75|19.85|19.3|19.43|18.62|18.88|19.04|19.26||20.52|20.48|20.46|20.05|20.47|20.23|20.06|20.68|20.36|20.97|21.04|20.95|20.89|21.55|20.8|21.07|20.39|20.29|19.64|19.82|19.7|19.92|20.04|19.84|19.85|20.03|19.79|20.08|19.81|19.73|19.65|19.46|19.38|19.39|19.7|19.54|19.44|19.52|19.35|18.93|19.57|19.4|19.55|19.36|19.5|19.45|19.24|19.09|19.24|19.47|19.27|19.33|19.38|19.03
02746|17521|/equities/vse-corp|R2000VALUE||43.32|45.43|43.56|43.11|43.8|45.09|47.21|44.36|44.72|43.8|42.59|40.4|40.76|39.16|40.86|40.99|40.95|40.93|40.18|40.97|41.95|40.43|36.53|35.13|35.03|34.86|35.24|35.69|35.17|33.66|33.94|33.17|33.13|33.69|34.2|35.07|35.45|35.43|35.93||36.72|37.58|37.17|36.45|36.55|35.43|34.78|35.26|34.91||34.17|34.13|34.75|34.9|34.95|36.82|38.19|38.93|39.5|39.52|38.74|39.34|38.79|38.86||40.18|39.35|37.37|37.33|37.45|37.17|37.47|37.82|40.78|39.15|40.02|39.66|39.98|39.66|39.85|39.82|40.55|42.26|42.01|42.02|43.31|46.61|39.67|39.84|41.04|41.13|40.93|41.19|40.53|40.08||42.02|40.41|40|39.75|40.22|41.63|41.7|42.41|44.5|45.71|46.09|46.04|46.23|45.43|44.62|45.5|45|46.09|45.64|46.45|45.62|45.11|43.79|43.35|43.3|45.3|48.82|47.65|46.81|47.9|47.97|48.09|46.06|47.65|47.95|47.47|46.88|46.74||47.63|48.38|48.49|48.02|47.07|47.03|48.35|49.49|49.43|48.42|47.65|49.03|50.35|51.15|51.58|50.26|50.13|51.95|52.36|54.25|52.68|53.93|54.52|55.9||57.86|58.13|58.04|57.49|57.28|58.99|59.78|59.93|61.07|61.31|60.94|60.86|61.74|63.31|62.61||61.54|59.63|59.28|58|58.52|55.74|56.67|56.26|57.29|59.04|59.01|58.94|57.58|57.05|55.86|56.08|54.68|54.74|56.73|58.13||61.38|61.93|60.51|60.64|60.38|60.94|61.22|62.84|63.65|62.98|61.74|60.75|60.17|60.3|57.38|56.74|54.85|55.89|55.55|56|50.7|50.15|50.64|49.78|48.33|48.37|48|48.52|48.02|48.15|47.28|47.4|47.87|48.39|48.61|47.23|48.11|47.76|49.26|48.17|49.13|47.74|48.81|47.63|47.88|46.49|45.17|45.61|46.06|46.27|48.11|47.7|47.95|47.33
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||2.75|2.96|3|3|3.02|3.12|3.43|3.36|3.88|4.09|4.03|3.99|4.27|4.11|4.46|4.6|4.1|4.32|4.13|3.86|3.53|3.46|3.26|3.08|3.31|3.52|3.81|3.77|3.4|3.01|3.25|3.24|3.24|3.27|3.34|3.66|3.59|3.37|3.28||3.08|3.13|3.01|3.26|3.42|3.59|3.43|3.41|3.18||2.99|2.7|2.93|2.74|2.68|2.86|2.81|2.96|3.05|3.1|2.99|3.09|2.99|3.25||3.16|2.92|2.82|2.68|2.9|3.16|3.19|3.18|3.38|3.2|3.17|2.79|2.57|2.87|2.85|3.16|3.48|3.54|3.47|3.46|3.28|3.43|3.38|3.45|3.58|3.43|3.44|3.58|3.81|3.61||3.8|3.83|3.74|3.72|3.79|4.06|4.19|4.2|4.4|4.11|4.33|4.45|4.57|4.25|4.3|4.38|4.28|4.51|4.4|4.61|4.5|4.16|3.73|3.59|3.88|4.1|4.04|3.61|3.47|3.5|3.8|4.07|4.21|4.2|3.97|4.27|4.25|4.42||4.69|4.82|5.03|5.28|5.11|5.13|5.29|5.6|5.41|5.32|5.24|5.07|5.28|5.44|5.23|4.77|4.6|4.82|4.8|4.87|4.73|4.98|5.01|5.24||5.7|5.86|6.46|6.56|6.35|6.67|6.73|6.99|7.66|7.93|7.56|7.84|7.78|8.15|8.45||8.37|8.13|8.11|7.94|8.37|8.5|8.95|8.74|8.88|8.99|9.32|9.71|9.44|8.34|9.08|9.18|9.84|9.95|9.97|9.75||9.91|9.6|10.1|8.84|8.34|8.72|8.9|9|8.7|8.32|8.08|8.24|8.69|8.2|8.26|8.39|8.14|8.3|7.76|7.98|7.72|7.98|8.09|7.62|7.9|7.78|7.73|7.49|7.67|7.82|7.84|7.48|7.32|7.37|7.56|7.58|7.71|7.62|7.79|7.94|7.86|8.02|8.57|8.65|8.74|8.69|8.78|8.75|9.56|9.7|9.5|9.42|9.58|9.93
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||26.5|26.91|26.6|26.99|27.13|27.66|28.06|28.34|28.8|28.56|28.28|28|27.43|27.22|26.79|26.61|26.46|26.63|26.26|27.2|26.2|26.65|26.77|26.46|26.12|25.39|25.47|25.29|25.18|24.68|24.52|23.89|24.38|24.84|24.7|24.68|24.75|24.79|25.03||24.6|24.04|24.33|24.42|24.56|24.51|24.49|24.95|24.75||24.31|23.88|24.59|24.2|23.9|24.26|25.14|25.59|26.08|26.42|26.05|26.66|26.35|26.88||26.32|26.17|25.72|25.72|25.67|25.04|24.76|25.31|25.83|25.28|25.15|25.33|25.9|26.09|26.32|25.94|26.45|26.82|26.47|26.28|26.36|27.06|26.64|26.8|27.46|27.57|28.11|28.42|27.87|27.4||27.15|27.1|27.18|27.39|26.96|27.39|27.54|28.09|28.29|28.92|28.86|29.14|29.87|29.89|30.02|29.65|29.28|29.8|29.33|29.5|29.63|29.48|29.36|29.74|29.45|29.29|29.17|28.71|28.59|28.94|29.59|29.25|28|29.36|29.45|28.32|29.43|29.64||29.83|29.63|30.03|29.9|29.51|29.9|29.64|29.77|30.51|29.92|29.4|29.08|28.93|28.8|28.87|27.37|26.57|27.49|27.07|26.72|26.42|26.4|27.29|27.68||27.37|27.2|26.93|26.87|26.86|27.16|26.97|25.89|25.81|25.31|24.79|24.89|25.18|25.25|25.17||24.98|24.6|24.56|24.17|24.46|24.47|23.98|24.07|23.66|24.14|24.01|24.18|24.38|24.4|24.08|24.42|23.84|23.8|23.91|24.31||25.28|25.64|25.12|25|25.5|25.19|25.34|25.45|25.39|25.65|25.65|25.56|25.82|26.05|25.24|25.69|24.9|25.71|25.66|25.89|25.58|26.08|26.14|25.95|25.79|26.09|25.52|25.44|25.21|24.98|24.65|25.81|25.97|25.89|25.89|25.88|25.85|25.77|25.33|24.73|24.86|24.71|25.3|24.05|23.59|23.21|22.61|23.26|23.33|23.45|23.75|23.81|24.41|24.59
02749|16063|/equities/first-community-b|R2000VALUE||32.36|32.77|32.43|32.69|33.05|33.8|33.66|33.59|33.44|33.37|32.99|32.5|32.09|31.68|31.45|31.33|31.25|31.79|31.65|32.2|32.08|31.98|31.92|30.99|30.9|30.48|30.57|30.39|30.47|29.56|29.84|28.97|28.98|29.4|29.2|29.41|29.53|29.83|29.75||29.79|29.41|29.04|28.78|29.03|29.33|28.49|28.61|28.85||27.75|28.07|28.29|28.35|27.7|28.17|28.67|28.78|29.23|29.04|28.57|28.99|28.61|28.8||28.85|28.56|28.1|28.36|27.97|27.49|26.75|27.43|27.61|26.93|27.03|27.51|27.26|27.22|27.98|27.42|27.38|28.25|27.34|27.37|26.63|27.29|26.84|26.78|27.3|27.38|27.84|28.05|27.7|27.1||27.22|27.35|26.98|27.02|27.09|27.08|27.65|27.86|27.96|28.01|28.21|28.28|29|28.54|28.62|28.33|28.11|29.25|29.1|29.37|29.26|29.53|28.44|28.63|28.13|28.5|28.73|28.02|28.55|28.97|29.52|29.26|28.06|29.33|29.75|28.79|29.02|29.39||29.5|29.25|29.93|29.77|29.16|29.53|29.09|30.11|30.79|30.3|30.42|30.22|30.28|30.64|31.21|32.01|32.64|32.88|33.55|33.6|32.59|32.4|33.7|34.06||34.89|34.75|34.41|34.58|34.99|35.24|34.75|34.17|34.42|33.8|33.42|33.28|33.15|33.56|33.94||33.48|33.34|32.84|32.34|33.2|33.44|33.3|32.26|32.82|33|33.28|33.51|34.1|33.82|33.48|33.92|32.72|32.7|32.93|33.59||36.05|36.63|35.77|35.1|34.79|34.28|34.36|34.69|34.29|34.63|34.41|34.32|34.65|34.72|33.48|34.03|33|33.19|32.42|31.55|31.26|32.84|32.82|32.62|32.45|32.99|32.51|32.35|32.55|32.37|31.83|32.25|32.37|32.88|32.5|32.33|32.31|32.09|32.43|31.72|31.95|31.44|31.95|31.1|30.57|29.7|29.17|28.87|29.31|29.12|29.43|28.91|29.87|29.66
02750|17022|/equities/republic-bancorp|R2000VALUE||43.83|44.72|43.91|44.29|44.81|45.51|46.47|46.25|46.27|45.74|45.55|45.11|44.46|44.69|44.21|44.51|44.84|45.29|45.34|45.52|44.84|45.29|45.85|46.07|44.82|48.17|48.9|49.23|49.66|48.58|48.7|47.61|48.5|48.97|49.61|49.25|49.53|49.21|49.1||48.86|48.25|48.64|48.2|47.78|47.84|46.12|46.08|45.9||45.06|44.17|45.74|45.27|45.92|45.25|45.73|46.88|46.9|46.58|45.81|46.25|45.39|45.95||45.24|44.83|44.21|44.51|43.5|42.89|42.57|43.57|43.66|42.69|42.76|43.02|43.42|43.54|43.36|42.28|42.2|43.18|41.93|41.85|41.68|42.76|42.6|43.37|44.09|44.23|44.41|45.56|45.23|44.44||44.35|44.37|44.15|44.03|43.89|43.91|44.64|44.99|44.85|45.2|44.94|45.1|45.7|45.37|45.7|45.41|45.36|46.29|45.6|45.78|45.65|46.28|45.26|45.64|44.64|44.8|44.55|44.09|44.62|45.96|46.08|45.78|44.34|45.88|46.81|45.25|46.69|47.43||47.61|47.17|47.87|48.26|48.01|48.41|47.49|48.2|48.81|48.43|49.13|48.66|48.85|49.09|49.02|49.27|48.59|49.19|49.93|49.89|49.51|49.3|50.42|51.39||52.2|51.77|51.47|51.53|52|52.39|52.2|51.25|51.38|51|50.84|50.78|51.47|51.68|51.62||51.49|51.43|50.86|50.27|50.98|52.77|53.21|53.7|53.29|53.69|52.65|53.54|54.04|54.24|52.3|53.04|52|51.23|51.87|53.06||55.51|55.68|55.57|54.64|55.55|55.71|55.55|55.54|56|56.48|56.7|56.35|57.21|57.07|55.83|56.23|54.72|54.85|54.02|53.85|52.81|53.29|53.8|53.39|53.21|53.17|52.22|52.37|52.06|51.96|51.46|51.53|51.45|52.1|52.1|51.72|51.67|51.47|51.76|50.65|51.34|51.17|51.91|50.34|49.94|48.87|48.27|48.22|48.78|49.17|49.78|49.13|49.84|49.34
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||14.02|14.34|13.97|14.91|14.31|14.1|13.84|13.73|13.97|14.23|13.9|13.37|13.13|10.6|10.87|11.13|10.77|10.5|10.58|10.27|10.24|10.6|10.4|10|9.92|9.55|9.87|9.58|9.32|8.67|8.57|8.43|8.51|7.74|7.41|7.56|7.62|7.49|7.4||7.06|7.01|6.95|6.88|7.1|6.64|6.69|6.57|6.56||6.45|6.38|6.51|6.36|6.23|6.68|6.65|6.96|7.17|7.02|7.36|7.1|7.03|7.2||7.33|7.02|6.88|6.87|6.92|7.06|6.92|6.82|7.17|7|6.91|6.65|6.51|6.93|6.54|7.22|7.53|7.82|7.73|7.81|7.62|7.82|7.79|7.85|8.25|8.05|8.24|8.47|8.49|8.18||8.41|8.57|8.14|8.02|8.07|8.24|8.26|8.36|8.45|8.33|8.29|8.28|8.11|7.98|7.99|8.31|8.2|8.29|7.85|7.62|7.39|7.89|7.54|7.63|7.58|7.85|7.96|7.48|7.71|7.63|7.89|8.05|7.79|7.8|7.83|7.74|7.43|7.44||7.64|7.65|7.9|7.72|7.58|7.94|7.41|7.35|6.99|6.54|5.63|5.66|5.79|5.82|5.76|5.54|5.31|5.53|5.64|5.65|5.54|5.69|5.87|5.88||6.24|6.14|6.23|6.38|6.36|6.56|6.6|6.51|6.8|6.92|6.77|6.89|7.17|7.07|7.26||7.18|6.99|6.9|6.92|6.9|6.72|6.92|6.39|6.52|6.59|6.55|6.91|7.07|6.93|6.86|7.06|6.86|7|6.96|7.1||7.38|7.3|7.27|7.32|7.3|7.45|7.22|7.3|7.41|7.32|6.45|6.17|6.28|6.32|6.25|6.37|6.31|6.17|5.9|5.91|5.68|5.81|5.86|5.76|5.93|6|6.03|5.95|6.03|6.08|6.14|6.28|6.34|6.33|6.54|6.12|5.54|5.33|5.21|5.3|5.02|5.05|5.19|5.08|5.05|4.9|4.89|4.85|5.05|4.97|5|4.9|4.99|5.01
02752|24333|/equities/tutor-perini-corp|R2000VALUE||7.18|7.26|6.97|6.96|6.96|7.48|7.53|7.51|7.3|7.12|7.19|7.11|7.23|7.14|7.33|7.76|9.04|8.97|9.1|9.27|9.08|8.95|8.8|8.7|8.77|8.82|8.94|9.05|8.96|8.58|8.58|8.64|8.69|8.61|8.73|8.68|8.83|8.72|8.86||8.9|8.78|8.77|8.92|9.14|8.96|8.79|8.92|8.91||8.53|8.55|9.23|9.05|9.02|9.49|9.83|9.96|10.23|10.19|10.2|10.29|10.19|10.14||10.48|10.05|9.94|9.78|9.7|9.8|10.01|10.22|9.95|9.67|9.51|9.36|9.4|9.55|9.47|9.75|9.65|9.58|9.35|9.34|9.27|9.34|9.2|9.11|9.41|9.53|9.88|10.1|10.12|10.08||10.31|10.17|10.19|10.12|10.05|10.09|9.75|10|10.52|10.74|10.8|10.44|10.74|10.38|10.31|10.12|10.01|10.17|10.2|10.38|10.45|10.4|10.22|10.31|10.57|10.59|10.53|10.12|9.69|9.71|9.91|9.79|9.29|9.8|10.37|11.32|11.06|11.27||11.66|11.76|11.78|11.56|11.12|11.14|11.31|11.75|11.58|11.31|11.26|11.58|11.82|12.08|11.9|12.12|12.18|12.22|12.31|12.08|11.45|11.79|12.02|12.52||12.49|12.32|12.09|12.41|12.09|12.17|12.45|12.4|12.79|12.51|12.37|12.3|12.29|12.36|12.47||12.43|12.61|12.5|12.23|12.65|12.66|13|12.31|12.49|12.87|12.95|13.39|13.32|13.17|12.98|12.73|12.51|12.86|13.3|13.64||14.05|14.04|14.05|14.15|13.91|14.22|14.5|14.79|15.55|15.05|14.82|14.62|14.46|13.96|13.15|14.32|13.97|14.24|13.62|13.73|13.23|13.71|13.97|13.77|13.76|13.3|13.05|12.95|13.05|13.25|12.99|12.85|12.87|13.15|13.37|13.18|13.31|13.24|13.53|12.98|13.2|13.05|13.59|13|12.89|12.3|12.12|12.52|12.85|12.83|13.33|13.24|13.76|13.48
02753|955845|/equities/seritage-growth-properties|R2000VALUE||12.91|13.31|13.24|12.97|12.71|13.33|13.6|13.43|13.68|13.83|14|14.06|12.95|11.82|12.16|11.86|11.61|11.49|11.73|11.98|12.02|12|11.34|11.15|11.63|11.58|12.48|12.65|12.49|12|10.89|10.41|10.64|10.49|10.48|10.96|6.08|5.55|5.56||5.4|5.21|5.25|5.47|5.76|5.88|5.64|5.48|5.57||5.24|5.31|6.05|6.04|6.4|6.94|7.63|7.94|8.08|7.63|7.82|8.23|8.11|8.03||8.36|8.17|7.83|7.75|7.91|7.64|7.75|8|8.34|8.11|8.32|8.16|8.67|9.46|9.58|9.77|10.03|10.27|9.97|9.8|9.9|10.63|10.58|11.04|11.36|11.59|11.6|11.73|11.84|11.72||11.94|12.12|12.12|11.92|12.03|12.09|12.3|12.6|13.2|12.99|12.66|12.53|12.7|12.76|12.76|12.57|12.1|12.16|11.65|11.85|11.9|11.09|11.31|10.94|11.47|11.98|12.23|11.45|10.76|11.15|11.38|11.6|10.98|10.19|9.22|8.86|8.49|8.53||9.11|9.32|9.58|9.29|9|9.06|9.29|9.7|9.44|9.45|9.42|9.43|9.87|10.36|10.36|9.71|9.58|10.14|10.3|10.47|10.2|10.66|11.06|11.52||11.97|12.06|12.56|12.86|12.72|13|13.53|13.59|14.45|13.33|13.27|13.23|13.09|13.15|13.22||13.33|13.07|12.9|12.45|12.7|12.99|13.38|13.34|13.37|13.63|13.8|14.45|14.42|14.35|13.58|14|13.27|14.39|14.68|14.89||15.35|15.55|15.17|15.01|14.94|15.08|15.45|15.46|15.15|15.65|15.58|15.69|16.13|16.7|16.3|16.35|17|16.1|15.4|15.67|15.46|15.38|15.22|15.2|15.43|15.14|14.38|14.68|14.88|14.93|14.86|14.5|14.59|14.84|14.94|14.92|14.96|14.99|15.54|14.83|15.02|15.02|15.54|15.85|16.11|15.76|15.54|15.31|15.56|15.28|15.18|15.01|15.29|14.71
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.34|32.37|30.95|31.56|31.83||31.57|31.46|32.43|32.56|31.37|31.4|31.44|31.43|31.74|31.08|30.91|30.15|30.29|30.31|30.12|29.39|29.6|30.23|30.2|30.18|29.53|30.03|30.75|31.47||33.41|32.86|32.49|32.51|32.55|32.21|31.64|30.63|30.72|29.87|28.77|28.9|28.9|29.3|28.87||28.33|27.87|27.86|27.31|27.9|28.07|28.02|28.21|27.83|28.37|28.03|28.18|28.24|28.78|27.89|28.31|27.22|27.94|28.36|27.95||29.36|29.47|29.46|29.02|29.29|29.56|29.56|29.97|29.72|29.7|29.66|29.43|29.48|29.2|28.74|28.97|28.47|29.31|27.51|27.26|26.27|27.49|27.97|28|28.01|28.09|27.43|27.05|27.35|27.38|26.95|27.18|27.01|27.57|27.59|27.19|27.48|27.33|27.35|26.49|26.83|26.13|26.03|24.77|24.28|23.16|22.73|22.56|22.86|22.77|23.1|23.03|23.54|23.31
02755|32395|/equities/fossil-inc|R2000VALUE||4.4|4.63|4.55|4.7|4.69|4.92|5.15|5.32|5.67|5.66|6.04|6.17|6.6|6.44|6.89|6.82|6.57|6.49|6.15|6.3|6.03|6.28|6.14|5.94|6.4|6.45|6.54|6.82|6.28|5.85|5.82|5.74|5.92|5.82|5.54|5.83|5.73|5.17|5.33||5.1|5.17|5.59|5.77|5.97|6.15|5.96|5.87|5.84||5.83|5.65|6.26|6|6.01|6.5|6.77|7.06|7.26|7.18|7.14|7.2|7.13|7.34||7.4|7.04|6.59|6.34|6.73|6.75|6.92|7.14|7.52|7.55|7.99|7.61|8.01|8.47|8.57|9|9.34|10.06|10.25|10.45|9.88|10.28|9.95|10.1|10.345|10.28|10.66|10.88|11.07|10.54||10.8|10.65|10.19|9.94|9.46|9.44|9.34|9.34|9.78|9.64|9.64|10.21|10.53|10.03|10.02|10.22|10.09|10.61|10.4|10.6|10.15|9.66|9.17|8.07|8.7|9.08|14.53|12.66|11.91|13.21|13.75|13.86|13.14|13.52|14.34|14.15|13.56|13.49||14.31|13.98|13.86|13.44|12.71|12.6|12.8|12.86|12.42|11.7|11.25|11.05|11.19|11.35|11.09|10.38|10.23|10.25|10.58|10.38|9.72|9.85|10.25|10.6||10.33|10.61|10.5|10.5|10.18|10.43|10.44|10.46|10.83|10.73|10.29|10.33|10.14|10.19|10.2||10.17|9.83|9.69|9.26|9.67|9.55|10.04|9.99|10.1|10.44|10.85|11.23|10.84|10.53|10.54|10.86|10.83|11.95|12.02|12.21||12.85|13.04|13.44|14.36|15.19|15.51|16.25|16.44|17|16.98|13.84|14.55|14.06|14|13.68|13.38|12.25|12.57|11.82|11.75|11.62|12.03|12.18|11.78|12.05|12.12|12.37|12.42|12.46|12.51|12.23|12|11.57|11.51|11.96|11.55|12.26|12.52|11.99|11.85|12.96|13.09|13.46|13.36|13.32|12.77|12.52|12.48|12.42|12.63|12.68|12.3|12.45|12.33
02756|16576|/equities/mercantile-bank|R2000VALUE||34.52|35.34|34.88|35.27|35.65|36.16|36.61|36.36|36.57|36.2|36.14|35.67|35.31|34.57|34.44|34.62|34.78|35.38|35.23|35.72|35.44|35.33|34.95|34.63|34.01|33.56|33.75|33.66|33.49|32.06|31.84|30.86|31.35|32.03|31.74|31.98|32.23|32.2|32.22||32.65|31.95|31.68|32.12|32.1|32.03|31.48|32.12|32.27||31.24|31.02|31.62|31.15|30.98|31.36|31.79|32.3|32.71|32.92|32.47|32.43|32.71|33.05||32.38|32.07|31.42|31.4|31.13|30.82|30.41|31.15|31.8|31.18|31.01|31.32|31.12|30.72|31.05|30.9|30.94|32|31.53|31.3|31.4|32.03|31.72|32.21|33.2|33.7|34.13|35.14|35.1|34.62||34.33|34.3|33.68|33.7|33.72|34.01|34.29|34.47|34.8|35.32|35.42|35.67|36.89|36.45|37.33|36.44|36.12|37.03|36.98|36.97|37.27|38.02|37.93|38.31|36.48|36.38|35.95|35.77|36.11|36.71|37.52|37.53|35.58|36.87|37.3|36.25|36.93|37.36||37.65|37.6|37.95|38.08|37.68|37.78|37.83|37.95|38.98|38.4|38.09|38.13|38.16|38.03|38.47|38.53|38.43|38.5|39.23|38.6|38.23|38.12|38.96|38.64||37.7|37.64|37.25|37.36|37.31|37.49|37.42|36.29|36.01|35.24|35.03|34.96|35.3|35.32|35.3||35.06|34.99|34.75|33.87|34.85|34.79|34.45|33.79|33.33|33.5|33.21|33.17|33.5|33.87|33.32|34.05|33.3|33.58|34.19|34.16||36.43|36.63|36.4|35.88|36.52|36.55|36.52|36.62|36.6|37.05|36.75|36.53|36.78|36.85|35.94|36.16|35.28|35.53|34.37|34.5|33.99|35.05|35.18|35.57|35.58|35.64|34.62|33.67|33.82|34.3|33.69|33.63|33.52|33.85|33.83|33.35|33.51|32.96|32.78|32.03|32.57|32.2|32.63|31.27|30.7|29.85|29.31|29.3|30.45|29.51|30|29.64|30.33|29.9
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||18.34|18.92|18.92|18.62|18.54|18.92|19.06|18.89|19.22|19.21|18.98|17.95|17.73|16.95|16.78|16.52|16.39|15.84|15.79|15.82|15.57|15.5|15.36|15.19|15.07|14.88|14.95|14.66|14.63|14.06|14.04|13.67|14.04|13.81|14|14.35|14.25|13.81|14.02||14.35|14.05|14.34|14.8|15.18|14.68|14.74|15.12|15.17||15.17|15.06|15.57|15.21|15.33|15.81|15.94|16.49|16.05|16.28|15.5|15.49|15.4|15.74||15.89|15.71|15.51|15.36|15.05|15.02|14.83|15.03|15.46|14.95|14.8|14.48|14.3|14.8|14.96|14.92|15.31|15.59|15.18|15.05|15|15.19|15.07|15.39|15.94|16.15|16.39|16.44|16.23|15.84||15.87|16.15|15.77|15.69|15.76|15.79|15.71|16.32|16.45|16.25|16.2|16.44|16.95|16.69|17.05|17.19|17.34|17.82|17.9|17.58|17.48|17.36|17.3|17.27|17.58|18.13|17.96|17.83|17.68|17.4|17.58|17.47|16.72|17.12|17.3|17.21|17.15|17.26||17.94|17.47|17.43|17.22|17.05|17.33|17.66|17.8|18.03|17.87|17.81|17.93|17.46|17.62|17.15|16.95|16.53|17|17.41|17.47|17.35|17.98|18.37|17.98||17.57|17.32|17.15|17.05|16.91|16.94|17.13|17.06|17.72|17.39|16.93|16.96|17.15|17.23|17.19||17.09|16.85|16.66|16.15|16.6|16.77|16.9|16.7|16.83|16.99|17.04|17.21|17.33|17.26|16.91|17.21|16.9|17.26|17.65|17.62||18.35|18.33|18.37|18.42|18.33|18.81|18.94|18.5|18.56|18.79|18.93|19.82|18.78|18.83|18.06|17.99|17.73|17.66|17.28|17.01|16.61|16.98|17.03|17.14|17.17|17.24|16.99|16.98|16.91|17.05|16.95|17|16.94|17.36|17.44|17.31|17.92|17.83|17.8|17.31|17.66|17.67|17.92|17.51|17.2|16.07|15.83|15.78|16.07|15.86|15.99|15.77|16.06|15.89
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||26.51|27.04|26.82|26.84|27.11|28.53|29.18|29.14|29.48|29.32|29.07|28.71|28.4|28.58|28.11|27.41|26.53|26.57|26.51|27.54|27.32|27.23|27.03|26.42|27.05|26.78|26.96|29.9|29.48|29|28.94|27.93|28.66|28.72|28.13|28.29|28.31|28.08|28.28||28.14|28.12|27.83|27.92|27.94|28.08|27.92|28.06|27.97||27.38|27.25|27.58|27.44|27.12|27.57|28.22|28.98|29.42|29.67|29.19|29.86|28.9|29.46||29.16|29.07|28.86|28.39|28|28.67|27.91|27.94|28.66|28.31|28.04|27.76|27.69|27.61|27.6|27.75|27.8|28.39|27.02|26.55|26.59|27.54|27.53|27.58|27.9|27.99|29.6|29.94|29.17|28.5||28.65|29.05|28.34|28.52|28.42|28.65|29.46|30.47|30.47|31.38|31.59|31.33|32.06|31.8|32.23|31.57|31.25|31.91|31.31|31.21|32.01|32.19|31.73|31.21|31.27|31.21|31.51|30.93|30.76|31.4|32.08|32.12|31.22|32.45|33.48|32.01|31.96|32.64||33.05|33.02|33.98|34.01|33.3|34.39|34.09|34.01|35.37|35.1|34.98|34.5|34.47|35.87|34|33.83|33.72|34.48|34.94|34.85|33.81|33.48|33.11|33.69||34.49|34.65|34.44|34.43|34.29|34.79|34.74|34.01|34.44|34.56|34.55|33.9|34.77|34.84|34.75||34.14|34.59|34.2|35.04|35.63|33.77|31.39|31.35|30.27|31.66|30.76|31.07|30.56|30.65|29.42|29.61|28.48|28.15|28.92|29.26||30.64|30.97|31.88|31.33|31.64|30.1|30.36|30.1|29.92|30.01|29.23|29.57|29.98|29.05|27.18|27.3|26.75|27.34|26.55|26.68|26.5|26.61|26.96|26.6|26.5|26.72|26.65|26.54|26.14|25.76|25.5|25.34|25.26|25.7|25.76|25.58|25.64|25.33|25.48|24.74|24.81|24.5|25.25|24.82|24.93|24.32|24.02|23.85|24.44|24.58|25.38|25.65|26.44|25.51
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||14.17|14.09|13.92|14.01|13.92|14.41|14.57|14.34|14.48|14.58|14.82|14.8|14.52|14.43|14.49|14.52|14.45|14.23|13.98|13.89|13.85|13.92|13.75|13.61|13.62|13.46|13.33|13.19|13.16|13.15|13.24|13.15|13.31|13.39|13.37|13.46|13.38|13.14|13.3||13.5|13.27|13.42|13.47|13.35|13.61|12.71|13.14|13.13||13|12.94|13.46|13.62|13.84|14.05|14.26|14.45|14.6|14.47|14.34|14.48|14.43|14.87||14.5|14.43|14|14.29|14.03|14.06|13.92|13.91|14.24|13.91|14.15|14.23|14.44|14.34|14.61|14.61|14.66|15.14|14.96|14.63|14.49|14.63|14.65|14.54|14.69|15.05|15.57|15.23|14.89|14.85||15.05|15.07|14.94|14.96|15.01|15.01|15.2|15.29|15.42|15.4|15.58|15.66|15.68|15.5|15.57|15.41|15.61|15.86|15.65|15.42|15.37|15.33|15.04|15.23|15.17|15.28|15.11|14.98|14.98|15.25|15.63|15.61|15.3|15.45|15.33|15.11|15.5|15.5||15.64|15.38|15.65|15.68|15.67|15.74|16.07|16.32|16.41|16.54|16.34|16.38|16.52|16.37|16.48|16.65|16.54|16.52|16.6|16.56|16.53|16.61|16.82|16.92||17.28|17.24|16.93|17.05|16.83|16.95|16.88|16.71|17.1|16.76|16.6|16.63|16.88|17.29|17.21||17|16.95|16.75|16.51|16.94|17.02|16.73|16.79|16.48|16.62|16.55|16.59|16.69|16.56|16.2|16.66|16.21|16.25|16.39|16.56||16.84|16.93|16.77|16.4|16.6|16.69|17.11|17.36|17.1|16.85|16.73|17.06|17.4|17.91|17.63|17.68|17.69|18.06|18.14|18.56|18.41|18.89|19.14|19.27|19.29|19.09|18.84|18.75|18.7|18.69|19.04|18.74|18.46|18.53|18.34|18.21|17.92|17.85|17.91|17.54|17.45|17.4|16.98|16.78|16.65|16.54|16.32|16.28|16.47|16.62|16.71|16.4|16.63|16.47
02760|16779|/equities/national-western|R2000VALUE||196.24|201.45|198|197.4|200.25|205.05|204|201.67|204.4|205.37|201.5|202.5|203.4|202.21|198.25|204|201.71|204.35|199.78|206.76|202|201.82|204.99|202.1|203.74|205|206.95|207.1|201.11|199|199.9|195.95|199.8|199.01|196.8|199.1|202.75|201.2|204.5||206.68|202.7|201.54|203.95|207.9|208.26|195.98|198.99|200.97||196.38|200.58|208.98|206.07|205.3|207|212|213.5|217.35|217.99|212.19|210.85|208.8|209.09||209.8|208.51|201.8|206.64|201.9|202.03|201.92|201.47|205.75|199.81|201.5|198.11|195.16|199.8|198.9|198.99|198.05|204.2|200.18|196.31|198.76|202.5|195.4|197.9|202.05|203|204.9|207.8|207.67|206||207.11|207|206.57|205.62|207.69|205.54|208.8|209.11|212.12|215.2|210.4|213.11|217.02|217|217.01|215.99|216.58|220.14|214.48|213.46|214.9|211.28|210.45|206.81|206.7|207.57|209.7|207.75|206.39|213|212.3|213.56|206.5|213.35|213.47|210.3|210|210||210.64|210.1|213|211.65|212|212.9|211|212.66|214.52|210.83|212.49|209.65|215.53|219.1|213.87|211.54|209.8|211.35|211.87|215.37|210.87|215|217.12|216.05||219|217.25|218.25|217.21|219.8|221|219.9|216.2|220.35|219.99|214.44|214.32|213.99|213.8|213.85||214.2|216.4|214.49|207.22|213|214.12|214.01|211.71|215.5|221.83|217.3|215.27|213.64|211.68|210.07|213|204.59|203.65|214.02|214.32||226.11|226.48|231.79|226.17|227.8|231.62|232.23|231.73|234|235.15|227.5|230.26|232.7|221.44|216.81|220.75|216.99|214.2|215.01|217.5|215.5|218.5|223.5|219.49|220.63|224.5|215|212.39|211.5|211.9|207.99|208.4|208.55|211.5|214.72|213.36|215.49|211.76|213.39|210.59|216.16|217.3|218.38|214.5|210.9|207.27|203.18|203.93|206.01|198|202.21|202.77|208.23|202.75
02761|17356|/equities/titan-machinery-i|R2000VALUE||31.97|32.8|30.95|30.79|30.15|31.68|32.285|32.36|31.72|31.52|30.89|30.31|29.9|29.38|29.59|29.56|29.39|29.69|29.11|28.68|28.13|27.1|26.51|26.03|26.01|25.86|25.92|25.8|25.49|25.03|24.09|23.42|23.52|23.65|24.7|22.85|22.74|21.68|22.2||22.72|22.41|22.75|23.95|24.41|23.77|23.17|23.69|23.48||23.98|24.29|25.31|25.24|23.97|25.35|26.9|26.94|27.33|27.69|26.84|27.26|26.23|26.41||27.44|26.81|24.9|23.56|23.99|22.93|23.6|23.43|24.61|23.64|23.24|22.62|22.34|23.02|23.2|23.79|24.15|25.37|24.61|24.02|23.58|24.17|23.89|24.47|25.8|25.91|26.52|26.53|26.59|25.87||25.9|26.01|25.62|24.78|24.71|25.47|25.33|26.07|27.98|27.85|28.26|29.35|29.65|27.88|27.56|29.61|33.4|34.25|33.33|31.14|29.87|28.99|27.84|27.65|27.8|27.97|27.16|25.97|25.88|28.29|28.8|27.09|26.86|28.33|28.59|28.13|28.31|29||30.62|30.55|31.55|31.47|30.11|30.33|30.97|31.99|31.35|29.77|29.69|29.97|30.57|31.37|30.8|29.45|29.44|30.23|30|30.62|30.03|30.91|31.88|33.46||34.04|33.71|32.73|32.61|32.42|33.45|34.14|33.9|35.39|33.96|33.69|33.72|33.79|33.58|33.28||32.18|31.8|31.8|31.2|31.91|33.02|33.08|32.91|32.68|33.84|33.65|33.94|33.76|33.13|32.2|32.95|31.39|33.24|33.43|33.85||34.94|38.29|35.26|34.07|34.35|33.48|34.47|33.35|32.69|32.08|31.28|31.51|31.59|30.91|29.85|30.46|29.49|29.15|28.42|28.01|27.32|27.84|28.97|28.4|28.76|28.57|27.16|27.16|27.35|27.41|26.87|27.3|26.015|27.02|27.67|26.75|27.28|26.91|26.66|25.91|26.65|26.78|26.7|25.73|25.84|25.42|24.82|25.52|25.96|26.52|27.1|26.19|26.48|26.5
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||14.97|15.32|15.45|15.82|15.65|15.59|15.9|15.7|15.88|16.17|17.64|17.48|17.57|17.49|17.39|17.45|17.51|18.91|19.18|19.84|19.28|19.26|19.44|18.7|18.6|18.49|19.11|18.81|18.7|17.74|17.02|16.37|16.32|16.19|16.63|16.91|16.96|16.51|17.65||18.1|19.32|19.44|19.66|19.91|18.37|18.58|19.05|20.46||20.44|20.33|21.06|21.13|20.9|22.33|22.6|23.85|26.93|26.69|26.3|25.49|25.66|25.25||25.18|25.22|24.89|24.53|25.46|22.66|22.2|21.44|21.82|21.95|20.83|21.39|22.04|21.55|20.62|22.57|23.24|23.37|22.81|21.92|22.03|22.7|23.02|21.18|20.87|23.6|24.02|25.36|25.64|25.56||24.64|22.7|21.71|21.17|22.1|21.78|21.38|22.15|22.2|23.72|23.62|23.12|23.25|23.55|23.86|23.18|23.34|21.33|21.45|20.74|20.13|19.53|19.1|19.51|20.99|21.36|20.6|21.38|20.75|20.6|20.64|20.91|19.9|19.28|19.9|18.79|19.56|19.93||18.77|19.09|18.25|18.13|17.75|17.89|18.14|17.71|16.96|17.01|16.32|15.69|16.17|16.41|15.56|15.83|15.19|14.49|14.66|14.32|14.33|15.34|15.7|15.81||16.45|15.54|16.06|16.22|15.79|15.99|15.82|16.02|16.52|16.45|16|15.52|15.48|15.2|15.21||15.27|15.15|14.98|14.68|14.83|14.63|14.75|14.36|15.13|15.53|15.79|16.13|15.96|15.71|15.06|15.31|14.4|15.41|15.6|14.54||14.72|14.11|14.19|14.02|14.1|14.02|14.07|14.92|15.46|15.89|15.63|16.28|16.13|15.81|16.71|16.35|16.27|17.2|17.17|16.81|16.37|17.05|17.7|17.54|17.59|18.13|18.2|18.09|17.16|17.14|18.67|18.79|19.06|19.1|19.23|19.75|19.94|18.92|20.47|20.13|18.99|19.41|19.53|19|18.47|18.35|17.49|17.59|20.53|21.35|21.36|20.59|21.22|20.16
02763|15753|/equities/comtech-tele|R2000VALUE||12.01|12.07|11.55|11.58|11.75|12.14|12.51|12.35|12.74|13.02|12.13|12.6|12.32|10.95|11.86|11.7|11.64|11.62|11.2|11.41|11.62|11.42|11.08|10.45|10.8|11.09|10.78|10.8|10.07|9.31|9.23|9.38|9.16|9.15|9.26|9.45|9.25|9.18|9.25||9.29|9.07|9.1|9.62|9.81|9.73|9.65|9.52|9.44||9.33|8.62|9.38|9.12|9.49|9.69|12.32|12.75|13.29|13.25|12.89|13.12|13.05|12.51||12.72|13.12|12.61|12.48|12.22|12.11|12.56|13.04|12.4|11.84|12.22|12.06|11.9|11.73|11.26|12.29|12.88|13.43|13.31|13.24|13.6|13.6|13.2|13.34|14.03|14.23|14.88|14.98|14.93|14.73||14.54|14.37|14.13|14.65|14.67|14.65|14.96|15.29|15.77|15.9|15.69|15.51|15.9|15.82|15.47|15.88|15.38|15.51|15.74|16.54|16.4|16.08|15.8|15.5|15.83|19.4|19.62|19.25|19.55|19.86|20.33|20.71|20.06|20.58|19.51|19.15|18.93|19.87||20.51|20.71|21.2|21.33|20.76|20.26|20.22|20.33|19.9|19.54|19.62|19.67|19.97|20.29|20.33|19.73|19.33|20.93|21.4|20.63|20.51|21.16|21.58|21.62||23.07|23.11|23.19|23.27|23.18|23.57|23.56|23.53|23.66|23.96|23.69|23.46|23.66|23.39|23.64||24.16|24|24|23.49|23.66|23.23|23.88|23.54|24.16|24.54|23.99|25.26|25.14|25.64|25.52|25.82|24.8|25.39|25.63|25.96||27|26.47|26.5|25.75|26.65|26.83|26.98|26.81|26.91|26.97|26.89|27.46|27.44|27|26.73|26.46|26.99|27.2|21.57|21.26|20.78|20.87|21.53|22.22|22.2|22.47|22.75|22.83|24.27|23.84|22.75|22.88|22.67|22.79|23.19|22.4|22.63|25.38|26.16|25.61|25.33|25.07|26.09|25.74|25.83|25.37|24.65|24.91|25.71|25.63|25.44|24.91|25.2|24.89
02764|20862|/equities/dynex-capital-inc|R2000VALUE||15.93|16.04|15.76|15.81|15.51|16.1|16.39|16.39|16.48|16.5|16.55|16.48|16.44|16.4|16.44|16.29|16.35|16.57|16.46|16.84|16.8|16.84|16.57|16.39|15.95|16.48|16.6|16.44|16.46|16.1|16.55|16.25|16.42|16.19|16.16|16.16|16.1|16.05|16.26||16.16|15.92|15.86|16.04|15.91|16.04|15.55|15.14|15.07||14.56|14.04|14.85|14.81|15.1|16.16|16.28|16.07|16.18|16.11|16.18|16.27|16.33|16.3||16.42|16.35|16.18|16.23|16.08|15.94|16.03|16.11|16.3|16.34|16.12|15.85|16.2|16.29|16.25|16.68|16.69|16.72|16.67|16.53|16.23|16.51|15.93|14.54|14.99|14.92|15.3|15.44|15.35|15.88||15.91|15.96|15.7|15.77|15.87|15.7|15.78|15.99|16.16|16.25|16.2|16.11|16.35|16.21|16.31|16.03|15.89|16.04|15.76|16.07|16|15.92|15.85|15.79|15.93|16.05|16.06|15.96|15.56|15.4|15.5|15.46|15.22|15.37|15.51|15.46|15.19|15.7||16.1|16.27|16.55|16.49|16.18|16.34|16.4|16.57|16.54|16.23|16.09|16.09|15.96|15.98|16.08|15.79|15.72|15.95|16.04|15.64|15.82|16.4|16.73|16.82||16.92|16.99|17.04|17.01|16.92|16.91|16.72|16.7|16.82|17.03|16.71|16.89|16.93|17|16.84||16.68|16.38|16.33|15.68|16.25|16.62|16.74|16.67|16.9|17.08|17.22|17.34|17.22|17.17|16.75|16.78|16.46|16.72|17.15|17.15||17.29|17.26|17.29|17.47|17.79|17.77|17.82|17.89|17.81|17.85|17.87|17.89|17.92|17.98|17.73|17.61|17.55|17.7|17.5|17.48|17.78|17.74|17.77|17.81|17.85|18.08|18.02|17.91|17.85|17.88|17.84|17.74|17.67|17.61|17.55|17.53|17.53|17.5|17.48|17.28|17.43|17.48|17.55|17.47|17.49|17.46|17.36|17.46|17.5|17.55|17.58|17.56|17.63|17.48
02765|942325|/equities/vectrus-inc|R2000VALUE||36.33|37.79|37.26|37.45|37.65|38.35|39.49|39.71|40.09|36.69|37.42|37.84|39.71|29.81|31.09|31.36|31.41|32.7|31.36|32.81|33.24|32.01|31.1|31.4|31.22|31.05|31.66|32.38|31.68|30.16|30.38|29.89|30.54|31.28|30.36|31.52|32.84|32.63|32.1||33.92|33.46|32.83|33.34|33.6|32.49|31.05|32.19|32.43||31.73|32.03|32.58|32.54|33.08|34.28|34.13|34.39|35.91|35.5|34.61|35.72|34.13|35.82||34.51|34.15|34.32|34.84|34.62|33.98|34.08|33.27|35.31|34.84|34.07|33.15|34.03|36.25|35.09|34.72|35.75|36.81|36.47|35.54|36.1|37.72|37.15|37.31|37.09|36.71|37.74|39.11|39.11|38.16||39.34|39.49|38.58|38.55|38.52|38.55|37.99|37.12|37.95|38.76|35.86|36.13|35.69|35.35|37.09|36.41|36.41|37.61|36.94|36.71|36.88|36.73|35.03|34.2|34.48|36.09|37.09|37.78|41.52|46.29|45.84|46.69|45.34|45.84|44.78|43.89|42.8|43.69||43.43|44.35|44.53|43.67|44.09|44.55|43.57|44.3|44|43.2|43.51|44.6|44.82|45.04|46.01|45.84|45.7|46.57|46.5|47.36|46.65|47.49|48.04|47.69||47.06|46.93|46.06|46.96|46.55|46.26|46.14|45.85|46.47|46.11|45.77|46.18|45.94|46.38|45.9||45.82|45.34|45.24|45.88|46.51|43.62|43|41.89|41.62|43.73|42.81|42.83|42.24|42.41|41.95|41.93|41.24|41.84|43.04|44.5||45.85|47.27|47.57|47.91|48.82|49.1|49.44|49.16|50.52|51.4|51.99|52.48|52.04|52.24|49.89|49.98|48.74|49.6|48.43|48.16|47.71|48.75|49.21|49.22|49.16|49.1|49.24|48.95|49.72|50.09|50.23|50|49.87|50.24|50.11|50.79|50.42|51.09|51.87|50.28|51.13|50.09|50.77|48.9|48.52|47.85|47.08|47.67|47.64|47.54|48.14|47.74|48.81|48.28
02766|17038|/equities/resources-connect|R2000VALUE||20.47|21.12|20.69|20.47|20.97|21.24|21.6|21.39|21.48|21.27|21.28|20.79|20.48|20.05|20.62|20.95|21.3|21.69|21.89|22|21.46|20.25|20.49|19.99|20.09|19.81|20.19|20.14|20.36|19.8|19.62|19.43|19.98|19.72|20.75|21.13|21.05|20.77|20.58||20.67|20.37|19.44|20.17|21.12|20.61|18.41|18.7|18.51||17.64|17.63|18.41|18.1|18.01|18.47|19.05|19.27|19.21|18.68|18.63|18.49|17.96|18.47||18.18|17.75|17.43|17.25|17.05|16.41|16.8|16.98|17.32|16.81|16.66|16.41|16.42|16.57|16.73|16.66|17.04|17.62|17.07|16.96|17.19|17.61|17.07|17.36|17.53|17.61|18.12|18.31|18.11|17.73||17.84|17.52|18.25|17.51|17.9|17.8|16.9|16.84|16.98|17.36|17.14|17.16|17.43|16.7|16.99|16.82|16.53|16.81|16.57|16.79|16.87|16.44|16.4|15.95|15.86|16.54|16.58|16.23|16.58|17.05|17.09|16.88|16.52|16.6|16.75|16.27|16.26|16.42||16.66|16.77|16.8|16.81|16.69|16.54|16.91|17.55|17.63|17.33|17.46|17.53|17.67|17.54|17.43|17.04|17.11|17.4|17.5|17.77|17.44|17.4|17.72|17.76||18.3|18.34|18.2|18.38|18.63|18.99|19.72|18.2|18.26|18.07|17.84|17.87|18.11|18.09|18||17.77|17.5|17.39|17.11|17.29|17.09|17.39|16.81|16.91|17.26|17.34|17.21|17.07|17.15|17.01|17.47|16.91|17.18|17.49|17.51||18.07|18.4|18.31|17.84|18.05|18.2|18.77|18.64|18.7|18.44|18.29|18.34|18.35|18.67|18.23|18.24|18.06|17.9|17.41|17.53|17.47|17.53|17.64|17.5|17.5|17.47|17.37|17.62|17.61|17.78|17.56|17.72|17.93|17.82|19.25|16.71|16.37|16.16|16.04|15.78|15.83|15.7|15.8|15.59|15.4|14.9|14.67|15.04|14.69|15|15.3|15.1|15.39|15.58
02767|52321|/equities/aemetis-inc|R2000VALUE||9.49|9.91|9.3|8.36|8.37|9.01|10.11|9.76|10.5|10.46|10.85|10.66|10.5|10.17|11.12|10.18|8.16|7.88|7.83|7.5|7.35|6.39|5.74|5.29|5.48|5.02|5.57|5.76|5.42|5.18|5.3|5.03|5.3|5.08|5.01|5.26|5.03|4.5|4.79||4.83|4.91|5.15|5.53|6.1|6.1|6.06|5.99|6.03||5.47|5.4|5.87|5.9|6.31|7.31|7.96|8.37|8.04|8|8.53|9.21|8.3|8.11||8.5|7.88|7.49|7.08|7.39|7.45|7.63|7.8|8.21|7.35|7.66|6.88|7.01|7.9|8.16|9.2|9.66|10.46|10.14|9.12|9.13|9.64|9.55|9.55|9.95|9.84|10.64|11.8|12.39|12.64||13.17|13.46|12.89|12.67|12.03|12.28|11.81|12.41|12.79|11.7|12.67|12.39|11.75|11.62|12.01|11.22|11.18|11|10.63|11.07|11.46|10.75|10.78|11.59|13.72|14.52|14.78|15.02|12.44|12.38|12.72|13.35|12.44|12.82|11.69|11.32|9.42|9.07||9.79|10.39|10.86|10.97|10.2|10.45|11.14|11.4|10.62|10.18|9.18|8.57|8.99|9.56|9.17|8.66|8.31|8.93|8.98|9.21|8.885|9.63|9.5|9.58||10.38|10.94|11.18|11.37|10.72|10.87|11.31|11.44|12.96|13.11|12.3|12.43|12.06|12.14|12.61||12.61|12.97|12.77|12.21|14.9|13.9|15.06|14.44|14.53|17.13|16.37|17.03|16.44|15.24|15.02|16.55|16.99|18.76|18.37|17.74||18.54|17.42|18|17.32|18.53|18.54|19.32|19.82|20.79|20.34|20.13|20.25|22.44|22.26|20.95|21.6|20.89|19.96|19.9|19.34|17.9|18.61|19.78|19.96|19.85|19.33|18.33|18.16|18.01|20.4|21.18|21.15|20.78|19.22|19.18|17.4|17.88|16.72|19.7|18.28|16.32|16.11|17|14.7|14.85|13.77|13.54|13.22|14.71|14.69|14.19|13.03|13.07|13.2
02768|17341|/equities/first-financial-corp|R2000VALUE||47.22|47.39|47.27|47.2|48.24|48.98|48.77|48.62|48.32|48.05|47.69|47.06|46.73|46.67|46.4|46.22|45.98|46.66|46.2|47.11|46.72|46.47|46.83|46.5|45.31|44.56|44.61|44.63|44.56|44.02|43.91|43.13|43.62|44.17|44.4|44.36|44.27|45|44.84||45.12|44.5|44.5|44.87|44.43|45.36|44.72|45.31|44.91||43.85|44.27|44.36|43.94|43.48|43.61|43.83|44.46|44.42|44.83|44.61|44.97|44.87|44.98||44.58|44.33|44.03|44.56|44.01|43.59|43.35|43.6|43.86|43.5|42.84|43.75|43.86|42.65|43.89|43.47|43.32|44|43.22|42.84|42.62|43.59|43.21|43.16|43.15|43.89|44.85|44.74|44.18|43.44||43.07|42.87|42.65|41.6|41.76|41.87|42.41|42.58|42.69|43.3|43.28|43.35|44.35|44.19|44.95|44.37|43.78|44.1|44.08|44.36|44.4|45.42|45.62|46.52|46.11|45.51|45.4|45.3|45.83|46.49|46.96|46.65|45.59|46.51|46.82|45.82|46.06|46.15||46.66|46.34|46.67|46.4|45.31|45.99|45.24|44.68|45.05|44.95|44.52|44.06|43.88|44.55|44.89|44.65|44.64|45.27|45.54|45.28|44.43|44.3|45.1|45.24||45.56|45.54|45.06|45.25|45.15|45.81|45.61|45.42|45.37|45.21|45.29|45.16|45.22|45.39|45.21||45.02|45.17|44.87|44.18|44.81|45.1|44.76|44.75|44.31|44.45|44.12|44.43|44.46|44.88|44.37|44.71|43.71|43.46|43.77|43.8||45|45.09|45.29|44.52|44.8|44.51|44.44|44.4|44.7|45.07|45.09|45.05|45.24|45.15|44.29|44.93|43.6|43.69|42.85|42.44|42.16|42.63|42.82|42.85|42.66|42.82|42.14|42.12|42.05|42.58|42.34|42.7|42.78|43.36|43.27|42.72|42.82|42.67|42.41|42.05|42.3|41.83|42.26|40.78|40.46|39.7|38.88|39.07|39.56|39.01|39.22|39.15|39.76|39.65
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|35.01|35.69|35.22|34.12||33.89|33.31|33.07|32.53|32.82|33.64|32.91|33.32|32.91|33.41|33.48|34.05|34.03|34.66|33.54|34.09|33.02|33.27|33.74|33.52||35.8|35.82|35.56|34.92|35|34.75|34.86|34.99|35.43|35.72|35.13|34.91|35.61|35.87|35.54|35.68|34.64|34.86|33.88|33.82|33.74|34.74|34.77|34.69|34.53|33.81|33.06|32.85|33.19|33.31|32.35|32.55|32.56|32.88|32.81|31.79|31.85|32.32|31.73|31.59|31.51|30.8|30.29|29.37|28.91|27.81|27.12|27.23|28.13|27.77|27.91|27.23|27.84|27.48
02770|32348|/equities/moneygram-int.|R2000VALUE||10.31|10.4|10.36|10.33|10.36|10.31|10.39|10.37|10.4|10.35|10.39|10.38|10.4|10.38|10.37|10.43|10.22|10.31|10.18|10.16|10.16|10.2|10.17|10.15|10.23|10.27|10.26|10.21|10.16|10.13|10.16|10.01|10.11|10.08|9.99|10.12|10.1|10.13|10.14||10.23|10|10|9.98|10|10.12|10.15|10.05|10.01||9.89|9.66|9.81|9.64|9.65|9.74|9.74|9.86|9.91|10.11|10.11|10.16|9.98|10.08||10.01|10|9.9|9.77|9.72|9.38|9.44|9.68|9.73|9.47|9.42|9.69|9.81|9.84|9.66|10.01|10|10.05|10.08|10.11|10.13|10.29|10.3|10.32|10.34|10.36|10.28|10.65|10.62|10.61||10.62|10.59|10.56|10.57|10.59|10.62|10.63|10.63|10.6|10.6|10.56|10.63|10.62|10.59|10.61|10.6|10.6|10.6|10.6|10.61|10.6|10.75|10.69|10.72|10.74|10.79|10.63|10.61|10.65|10.71|10.85|10.76|10.8|10.74|10.75|10.75|10.73|10.79||10.75|10.75|10.75|10.7|8.95|8.62|8.73|8.83|8.82|8.87|9|8.76|9.61|8.79|8.77|8.87|8.76|8.94|9.14|9.27|8.98|9.17|8.44|8.01||7.87|7.81|7.97|7.93|7.59|7.55|7.5|7.53|7.72|7.73|7.89|7.54|7.52|7.43|7.6||7.59|7.9|8.02|7.71|7.86|7.88|7.94|7.34|7.43|7.76|7.53|7.48|7.33|6.97|6.55|6.12|5.99|5.93|6|5.83||6.15|5.94|5.76|5.72|5.89|6|6.25|6.5|6.3|5.6|5.6|5.74|5.87|5.25|5.2|5.26|5.28|6.12|5.97|6.59|6.4|6.73|6.86|6.7|6.92|7.1|7.02|7.67|7.79|7.81|7.83|7.78|7.74|7.97|8.39|7.69|7.76|7.59|8.14|8.02|8.06|8.26|8.56|8.2|8.65|8.47|8.1|8.41|9.05|8.9|8.88|8.65|8.9|8.55
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||4.39|4.49|4.37|4.27|4.05|4.1|4.18|3.94|3.95|4.11|4.23|4.11|4.01|3.98|3.96|3.99|3.8|3.97|4.06|3.94|4.04|3.86|3.61|3.18|2.85|2.61|2.65|2.88|2.88|2.71|2.57|2.5|2.7|2.71|2.86|2.95|2.96|2.75|2.81||3.14|3.1|3.14|3.3|3.42|3.07|3.08|3.3|3.49||3.45|3.6|3.8|3.84|4.07|4.3|4.5|4.67|4.75|4.58|4.51|4.75|4.82|4.64||4.64|4.53|4.55|4.49|4.48|4.22|4.2|4.25|4.35|4.17|4.02|3.91|3.94|3.86|3.85|4.34|4.36|4.43|4.2|4.12|4.11|4.27|4.24|4.26|4.59|4.82|5.01|5.26|5.26|5.41||5.16|4.98|4.91|4.7|5|4.88|4.92|4.98|5.15|5.18|4.78|4.85|4.88|4.74|5.02|4.75|4.72|4.76|4.78|4.65|4.68|4.46|4.62|4.82|5.07|5.31|5.18|5.34|4.95|4.44|4.24|4.18|3.98|4.05|3.88|3.98|3.93|3.9||4.05|4.18|4.19|3.96|3.91|3.97|3.74|3.68|3.65|3.88|3.93|3.87|3.85|3.86|3.53|3.51|3.55|3.61|3.65|3.44|3.32|3.4|3.53|3.63||3.81|3.67|3.55|3.6|3.56|3.63|3.45|3.37|3.5|3.38|3.12|3.14|3.18|3.28|3.32||3.38|3.5|3.51|3.25|3.31|3.29|3.26|2.95|3.03|3.25|3.26|3.29|3.25|3.21|3.11|3.15|3.02|3.04|3.26|3.24||3.38|3.48|3.33|3.26|3.51|3.6|3.75|3.76|3.8|3.8|3.83|4.11|4.03|4.02|3.86|3.93|3.94|4.03|3.78|3.93|3.9|4.12|4.14|4.13|4.1|4.26|4.24|4.32|4.34|4.29|4.3|4.26|4.29|4.35|4.2|4.12|4.37|4.35|4.19|3.88|3.91|4.03|4.02|3.8|3.84|3.57|3.51|3.52|3.73|3.77|3.92|3.77|3.94|3.55
02772|15763|/equities/consolidated-comm|R2000VALUE||6.16|6.29|6.04|5.98|6.08|6.25|6.32|6.4|6.77|6.92|6.84|6.72|6.9|6.82|7.04|7.08|7.07|7.24|7.15|6.62|6.6|6.62|6.58|6.37|6.41|6.61|6.8|7.01|6.98|6.58|6.57|6.48|6.7|6.82|6.8|6.89|6.98|6.98|7.22||7.1|7|6.97|7.07|7.2|7.5|7.24|7.11|7.3||6.64|6.96|7.21|7.09|7.1|7.97|8.14|8.19|8.38|7.66|7.54|7.6|7.1|6.62||6.42|6.33|6.29|6.26|6.1|6.23|6.16|6.22|6.31|6.16|6.09|5.97|5.76|5.93|6.02|6.07|6.23|6.37|6.21|5.89|5.95|6.13|6.05|6.05|6.06|6.11|6.2|6.38|6.36|6.26||6.37|6.49|6.21|6.1|6.1|6.03|6.07|6.06|6.03|6.04|5.9|6.02|5.93|5.84|5.81|5.75|5.7|5.6|5.51|5.53|5.54|5.46|5.39|5.29|5.55|5.6|5.63|5.38|4.71|5.2|5.76|7.34|7.23|7.12|7.22|6.99|6.92|7.05||7.21|7.23|7.18|7.2|7.12|6.98|7.06|7.26|7.12|7.13|7.06|7.1|7.19|7.19|7.19|7.28|7.07|7.06|7.22|7.08|6.85|6.87|6.96|7.1||7.16|7.24|7.3|7.39|7.42|7.56|7.63|7.56|7.78|7.85|7.48|7.6|7.6|7.65|7.82||7.86|7.78|7.78|7.43|7.95|8.07|7.84|7.75|7.86|7.84|7.92|8.01|8.03|8.09|7.85|7.83|7.4|7.52|7.59|7.77||8.07|7.93|8.11|8.06|8.48|8.64|8.67|8.84|8.82|8.56|8.45|8.49|8.51|8.37|8|8.04|7.69|7.58|7.4|7.52|7.69|8.02|7.95|7.91|8.16|8.16|8.42|9.33|9.46|9.4|9.35|9.3|9.13|9.37|9.58|9.39|9.52|9.51|9.15|9.19|9.31|9.26|9.23|9.04|9.04|8.83|8.77|9|9.22|8.88|8.83|9.15|9.32|9.03
02773|17434|/equities/universal-electro|R2000VALUE||23.02|23.64|23.23|23.53|24.12|24.92|24.84|24.04|24.53|24.87|24.53|24.65|24.27|24.14|25.79|25.86|28.29|28.69|28.32|28.49|27.75|27.32|26.72|26.86|27.35|26.99|27.7|27.38|26.15|24.89|24.95|23.78|24.52|24.7|24.16|25.68|25.73|25.73|26.35||26.01|25.57|26.09|26.27|27.3|28.08|26.79|26.03|25.9||25.38|24.28|26.5|26.6|26.05|26.46|27.49|27.42|27.48|27.11|26.91|27.68|27.1|26.8||26.93|26.62|26.67|26.38|26.87|26.52|26.87|27.2|27.94|26.95|27.58|27.17|26.4|27.43|27.96|27.82|27.37|29.59|29.25|29.9|29.5|29.99|28.95|29.08|29.99|30.03|30.04|29.93|30.1|30.08||29.88|30.33|29.95|29.34|29.71|30.01|29.98|30.65|31.41|31.43|31.24|31.2|32.13|32.09|32.07|32.04|33.71|34.22|33.6|33.92|33.5|32.76|32.05|31.84|31.66|32.58|32.24|32.21|32.24|32.81|32.86|33.5|32.59|33.23|33.26|33.5|31.73|31.39||29.9|36.11|36.51|35.44|34.86|35.55|34.33|35.35|35.06|34.4|33.8|33.89|35.16|35.67|35.49|34.58|34|34.42|35.38|36.14|35.01|35.34|36.51|37.23||39.17|39.04|38.15|39.02|38.91|38.74|39.31|40.22|40.83|40.64|40.75|40.81|41.14|41.2|41.3||41.32|40.63|40.2|39.3|40.06|39.95|40.51|37.42|37.14|37.85|38.63|39.38|38.58|38.15|36.73|37.08|36.44|36.2|36.56|37.56||38.26|38.6|39.32|39.25|38.75|39.42|40.7|40.3|39.52|38.67|38.22|37.76|36.67|35.7|42.78|43.46|42.37|42.66|41.18|41.22|40.86|42.36|43.35|43.79|43.81|44.92|46.05|45.94|45.65|46.07|46.04|46.47|47.44|48.36|49.5|49.62|49.93|49.77|49.81|49.25|49.69|49.69|50.92|50.48|50.46|49.65|48.32|49.18|51.31|50.81|50.45|49.87|50.66|50.07
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||22.8|23.9|23.61|23.41|22.66|22.94|23.25|23.33|24.88|25.4|25.36|23.7|27.09|26.16|27.01|27.25|27.05|26.27|25.14|24.09|24.46|25.39|25.7|25.29|24.97|24.58|25.98|27.17|26.31|24.13|24.5|23.93|25.7|23.83|23.17|23.38|22.22|21.78|20.93||20.87|20.6|20.1|20.61|20.97|20.56|21.53|20.64|20.05||18.61|18.52|18.37|17.91|17.27|17.75|18.78|19.73|21.37|20.16|18.98|17.93|17.3|17.5||17.09|16.84|17.35|16.57|17.51|18.59|16.95|16.92|19.01|18.3|18.58|18.57|18|25.63|23.35|25.29|26.07|27.93|28.14|28|26.69|27.73|27.86|27.87|29.92|29.2|30|31.05|31.31|31.57||32.66|34.21|33.18|33.97|35.1|34.55|34.53|34.5|33.81|31.58|32.18|31.98|33.5|33.02|33.29|32.26|31.92|33.46|32.9|37|35.89|36.02|35.93|36.01|35.86|36.21|36.2|34.76|35.14|33.67|34.67|35.46|36.53|36.13|35.89|35.81|33.85|35.42||33.83|33.35|34.94|36.07|36.92|35.11|35.49|36.58|36.75|36.3|36.12|35.15|35.6|37.62|36.62|34.74|34.18|35.33|36.13|36.7|36.09|37.65|37.03|38.15||39.66|39.05|40.87|41.73|41.8|43.01|41.93|41.96|42|47.45|46.56|47.75|46.09|47.86|46.68||46.92|46.01|45.05|43.34|43.2|39.55|37.31|37.23|37.11|35.44|34.26|34.74|33.03|32.16|34.82|35.07|33.26|35.3|34.46|35.14||36.98|36.42|36.77|38.22|36.81|33.82|32.16|30.4|30.21|29.73|29.43|29.32|29.45|29.62|29.5|29.29|28.59|27.86|26.75|27.01|27.02|26.92|26.99|27.38|27.35|27.62|27.58|27.63|27.96|27.4|26.43|26.67|26.83|26.94|26.45|26.23|26.66|26.7|27.01|27|25.57|26.35|27.14|27.46|28.2|27.46|27.34|26.81|28.75|28.71|28.09|27.49|27.65|27.54
02775|942324|/equities/centrus-energy|R2000VALUE||43.14|45.82|45.67|39.73|36.78|38.44|39.79|37.46|40.97|42.43|43.57|44.38|42.75|40.21|41.71|38.8|33.08|34.64|34.27|32.51|33.15|32.25|30.84|29.25|28.8|26.72|29.38|31.06|29.6|28.12|27.95|26.8|27.21|27.35|27.27|27.65|27.91|25.82|26.84||26.73|24.75|24.5|25.77|27.91|28.91|27.1|26.41|28.22||27.51|25.2|28.36|26.76|28.71|30.11|31.2|34.51|30.27|26.32|26.35|27.51|24.45|25.59||25.61|24.91|23.09|22.73|24.1|23.56|23.38|23|24.42|22.63|21.29|18.63|18.7|20.7|20.66|26.81|28.65|30.5|29.74|28.92|27.76|29.47|27.8|28.65|30.13|29.92|30.81|35.99|33.88|32.19||32.51|30.89|30|30.18|30.71|31.06|32.48|33.84|33.41|32.79|33.7|34.01|34.34|32.01|34.4|36.84|36.14|37.59|37.76|36.64|36.86|35.25|31.72|32.86|39.7|47.49|49.78|45.08|42.16|40.59|43.11|43.36|43.04|45.27|40.77|40.82|37.27|37.6||40.04|42.1|44.46|44.75|42.67|44.28|44.86|46.77|42.97|42.78|42.15|39.58|43.05|43.26|43.45|39.65|37.74|41.59|42.12|41.74|40.12|42.82|43.4|44.67||46.1|46.01|48.99|49.61|48.71|51.83|48.77|51.24|52.6|52.71|49.91|47.98|49.27|49.19|53.81||53.91|54.03|54.37|47.06|48.29|48.73|49.29|46.26|47.04|57.97|56.1|59.38|56.49|50.54|48.41|53.78|53.8|55.49|60.67|59.08||60.69|62.5|62.01|64.18|69.92|67.94|74|74.74|85.59|80.01|69.65|73.99|76.69|64.2|70.29|70.77|65.71|60.55|56.67|52.49|53.14|52.5|49.5|48.74|52.39|53|51.82|49.93|49.45|51.93|51.24|48.6|42.12|38.87|39.74|37.45|38.87|40.21|41.33|38.66|36.98|36.59|39.19|35.42|35.81|35.1|34.27|32.04|36.77|37.73|39.55|36.59|37.48|33.45
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE||1.87|1.98|2.01|2|2.09|2.17|2.26|2.22|2.3|2.39|2.34|2.28|2.45|2.31|2.37|2.21|2.12|2.08|2.19|2.26|2.21|2.29|1.88|1.82|1.88|1.95|1.85|1.99|1.84|1.91|1.86|1.81|1.79|1.78|1.79|1.8|1.7|1.73|1.63||1.78|1.62|1.6|1.49|1.51|1.89|2.24|1.89|1.82||1.85|1.78|1.78|1.66|1.9|2.35|2.56|1.73|1.82|1.78|1.44|1.55|1.69|1.27||1.16|1.01|1.01|1|0.9765|0.6812|0.6494|0.7475|0.6784|0.6059|0.6501|0.4687|0.5163|1.36|1.37|1.56|1.51|1.65|1.6|1.62|1.54|1.53|1.44|1.43|1.46|1.38|1.38|1.5|1.52|1.45||1.57|1.62|1.56|1.62|1.57|1.74|1.85|1.93|1.93|1.83|1.84|1.94|1.92|2.14|2.73|2.52|2.52|2.41|2.2|2.16|1.89|1.66|1.46|1.32|1.37|1.5|1.6|1.56|1.81|1.41|1.85|2.08|2.23|2.42|2.42|2.24|2|2.335||2.8|2.92|3.01|2.91|2.6|2.55|2.64|2.71|2.7|2.57|2.59|2.48|2.66|2.71|2.63|2.27|2.49|2.7|2.95|2.74|2.74|2.91|2.85|2.89||3.13|3.15|3.47|3.77|3.67|3.58|3.68|3.64|3.76|3.86|3.91|4.03|4.47|4.86|4.88||4.57|3.84|3.85|3.79|3.82|3.91|4.1|4.23|4.45|4.39|4.43|4.73|4.67|4.05|3.88|4.02|3.86|4.22|4.19|4.13||4.08|4.06|4.29|4.02|4.12|4.4|4.64|4.89|5.14|5.41|5.63|6.4|6.61|6.47|6.41|6.31|6.1|5.29|5.34|5.08|4.65|4.99|5.03|4.99|4.91|4.84|4.86|4.8|5.15|5.15|5.1|5.12|4.83|5.08|5.08|5.09|5.21|5.44|5.85|5.42|5.19|5.8|6.1|6.08|6.02|5.65|5.38|5.33|5.38|5.51|5.38|5.39|5.41|5.07
02777|20936|/equities/movado-group-inc|R2000VALUE||33.15|34.49|33.66|34.28|34.44|35.23|36.4|36.26|36.74|35.8|35.95|36.37|36.19|35.43|36.84|35.92|36.14|35.73|35.25|35.28|33.98|34.75|34.28|33.74|34.57|35.03|35.05|34.99|34.21|32.55|32.69|31.58|31.92|32.01|31.06|31.55|31.61|30.48|31.59||31.11|30.93|31.19|31.99|32.72|32.73|32.06|32.16|33||32.42|31.65|33.04|32.46|30.87|33.35|33.95|33.8|34.55|34.63|34.43|34.07|33.16|33.93||36.5|36.61|32.03|30.36|33.2|32.63|32.6|33.29|34.53|33.77|34.12|33.42|33.32|34.51|34.74|35.16|35.41|37.34|36.84|37.38|35.97|37.57|37.33|36.99|38.43|37.84|39.33|40.39|40.43|38.91||39.55|39.15|37.89|37.84|37.31|36.92|36|37.33|39.61|38.67|39.05|41.05|40.08|38.04|38.07|37.63|34.57|35.98|35.87|36.79|35.06|34.97|33.79|33.6|34.33|36.53|37.09|35.76|35.33|36.97|38.34|39.2|37.36|39.42|39.6|38.63|37.28|38.5||39.09|38.54|39.91|39.87|38.48|38.33|38.65|40|39.07|37.81|37.79|37.01|37.69|37.86|37.07|35.87|35.81|36.32|37.33|37.13|35.6|36.25|37.63|37.86||38.88|39.66|40.06|40.25|39.85|40.62|41.39|41.26|42.15|42.26|41.83|42.12|42.01|41.29|41.82||40.52|40.36|40.11|38.22|38.87|38.62|39.21|38.96|39.23|41.86|41.8|42.15|42.97|41.37|41.94|42.88|42.65|44.87|46.24|45.42||47.66|44.58|39.91|39.04|39.25|37.27|37.24|35.88|36.3|38.4|35.99|36.73|35.89|35.85|35.43|36.17|34.75|34.64|33.3|33.44|32.6|34.16|35.47|34.15|34.47|33.99|34.33|34.55|33.71|33.78|32.79|32.8|31.83|32.37|32.99|31.68|33.08|32.48|32.38|31.49|34.11|34.33|34.82|33.65|33.23|32.77|31.99|32.36|33.11|33.06|32.68|31.94|32.18|31.87
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||14.66|15.37|15.13|14.92|14.64|15.02|15.71|15.6|16.25|15.99|16.08|15.68|15.74|15.03|15.44|15.05|15.14|14.59|14.29|14.7|14.75|15.3|15.32|14.72|14.75|15.16|14.74|14.38|14.2|13.33|13.27|13.13|13.29|13.13|13.1|13.18|12.97|12.71|12.94||12.6|12.07|11.92|12.05|12.5|12.44|11.96|11.14|10.71||10.61|10.65|12.82|13.13|13.21|15|16.11|16|16.26|16.35|16.44|16.47|16.31|16.21||16|15.48|14.92|14.46|14.77|15.22|15.03|14.81|16.06|15.61|15.92|15.43|14.2|14.39|14.6|14.95|15.38|16.47|15.51|15.28|15.08|15.41|14.79|15.1|15.59|14.91|15.45|15.54|15.59|15||14.92|15.23|14.75|14.72|14.32|14.11|14.49|15.13|15.73|15.53|15.22|15.71|16.46|16|15.9|16.19|15.84|16.53|16.45|17.18|16.89|16.64|16.35|15.75|16.21|16.68|16.58|16.19|15.68|16.85|16.78|17.18|16.52|16.37|16.43|15.61|15.09|15.55||16.19|16.07|16.83|16.92|16.48|16.52|16.72|17.58|17.15|17|16.99|18.11|18.37|18.01|18.24|17.78|18.17|18.35|19.12|19.12|18.72|18.93|19.42|20.33||21.88|21.82|21.33|21.53|21.1|20.97|21.98|22.61|22.84|22.67|23.22|23.27|23.61|23.15|23.21||22.71|22.82|22.11|21.23|20.99|21.91|22.4|21.74|22.14|23.52|22.7|22.46|22.35|22.2|20.95|20.91|19.63|19.64|19.94|20.1||20.74|21.04|21.1|21.51|22.15|22.49|22.18|21.49|21.4|21.55|18.79|19.49|18.74|18.74|18.11|18.32|17.66|18.37|18.11|17.96|17.71|18.24|18.7|18.42|18.74|18.74|17.84|18.33|17.72|18.03|17.13|17.13|17|17.01|17.25|16.96|17.26|17.39|17.48|17.25|17.81|17.85|18.28|17.79|17.66|17.56|17.15|17.43|18.28|18.12|17.85|17.62|18.01|18.09
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||13.93|14.24|14.14|14.02|13.88|14.25|14.56|15.39|15.61|15.6|15.74|15.36|15.3|15.17|15.23|15.05|15.02|15.01|15.12|15.58|15.35|15.71|15.39|15.35|15.23|15.1|15.29|15.11|15.02|14.33|14.3|13.81|14.04|13.93|13.71|13.67|13.54|13.15|13.32||13.61|13.48|13.38|14.33|14.26|13.99|14.21|14.41|14.55||14.1|13.68|13.89|13.54|13.5|14.33|14.64|14.71|15.13|15.74|15.73|15.76|15.68|15.48||15.84|15.57|15.64|15.56|15.37|14.91|14.73|14.44|14.54|14.19|14.01|13.56|13.98|13.73|13.9|14.39|14.37|14.34|14.01|13.44|13.26|13.5|13.16|13.01|13.34|12.9|13|13.47|13.78|14.15||14.24|14.13|13.86|13.72|13.61|13.8|13.97|13.9|14.4|14.18|13.98|13.83|14.03|13.6|13.77|13.17|13.09|13.21|13.01|13.13|13.26|13|13|12.93|13.01|13.04|12.8|12.81|12.66|12.55|12.8|12.98|12.72|13.2|13.19|12.99|13.02|12.88||13.23|13.44|13.86|13.48|13.27|13.37|13.24|13.29|13.31|13.46|13.43|13.27|13.1|13.32|13.47|13.54|13.58|13.97|13.99|13.79|14.06|14.34|14.53|14.75||14.99|15.06|15.17|15.24|15.24|15.33|15.47|15.33|15.34|15.27|14.94|15.06|15.39|15.32|15.27||15.38|15.28|15.12|14.69|15.02|15.36|15.6|15.61|15.86|16.09|16.22|16.48|16.63|16.48|15.78|15.71|15.21|15.34|15.95|15.99||16.32|16.37|16.4|16.56|16.6|16.27|16.48|16.75|17.13|17.09|17.08|17.1|16.84|16.55|16.27|16.59|16.32|16.33|16.41|16.58|16.71|16.85|16.95|16.86|16.85|16.88|17.1|19.7689|19.2822|20.8333|20.8638|21.0462|20.9854|21.0462|21.1071|20.8333|20.8638|20.6204|20.5292|20.3467|20.6204|20.8029|20.8942|20.8029|20.9854|20.7421|20.59|20.8333|21.1679|21.0766|20.9854|21.0766|21.0158|20.9246
02780|15451|/equities/arrow-financial-corp|R2000VALUE||33.15|33.85|33.5|33.69|34.22|34.63|35.72|35.36|35.69|35.58|35.22|34.57|34.07|34.15|33.77|33.7|33.58|34.03|33.39|33.81|33.55|33.5|33.51|33.21|32.78|32.07|32.64|32.54|32.58|31.78|32.39|30.77|31.35|31.7|31.47|31.63|31.64|31.87|32.1||32.31|31.81|31.82|32.11|32.34|32.5|32.17|32.28|32.19||31.41|31.84|31.55|31.21|31.18|31.12|31.77|32.33|32.79|32.89|32.91|33.3|32.91|33.13||33.25|32.8|32.44|32.27|32.06|31.57|31.27|31.86|31.87|31.32|31.18|31.79|31.79|31.89|32.43|31.93|32.03|32.38|31.38|31.11|31.3|32.07|31.11|30.99|31.28|31.21|32|31.9|31.65|31.31||31.43|31.53|31.42|31.27|31.39|31.2|31.52|31.71|31.83|32.26|32.42|32.37|33.12|32.86|33.36|33.02|33|33.69|33.38|33.79|33.97|34.1|34.14|34.3|34.01|34|34.09|33.59|33.99|34.76|34.89|34.6|33.38|34.35|35|34.02|34.47|34.91||35.02|34.86|35.09|35.42|34.86|35.22|35.05|35.21|35.94|35.61|35.62|35.32|35.12|35.21|35.38|34.96|35.39|35.83|35.89|36.45|34.62|33.7|35.82|36.15||36.28|35.94|35.64|35.75|36|36.48|36.23|35.66|35.61|35.78|35.23|34.97|35.54|35.4|35.49||35.23|35.28|34.9|34.44|35.05|35.76|36.12|34.29|34.61|34.65|34.74|35.19|35.5|35.42|35.01|35.11|34.26|34.5|34.86|35.38||36.84|37.5|36.09|36.03|36.73|36.16|36.85|37.3|36.79|37.78|37.11|37.3|37.49|37.9|36.75|37.48|36.19|36.35|35.85|35.5|35.29|35.7|35.95|35.7|35.9|35.86|35.61|35.59|35.9|35.95|35.74|35.79|35.8|35.85|35.76|35.08|35.2|35.18|35.49|34.36|35.03|34.11|34.73|33.57|33.43|33.01|32.79|33.07|34.45|33.77|34.6311|34.466|34.7087|34.0583
02781|21062|/equities/ducommun-inc|R2000VALUE||45.61|47.37|46.84|45.8|46.28|47.19|48.59|48.59|49.22|49.6|49.65|48.02|48.42|47.07|46.95|45.62|47.19|48.47|47.9|48.02|47.34|46.21|45.39|44.48|44|43.37|43.97|44.21|43.76|42.63|42.55|41.44|42.08|42.71|41.94|42.72|43|42|42.55||43.86|43.04|41.54|42.3|43.35|43.7|42.26|42.08|43.18||43.51|42.38|45.48|44.19|45.78|46.87|47.24|46.51|46.44|45.26|45.82|46.12|45.89|45.65||44.14|42.76|42.01|41.96|42.24|40.88|42.14|44.27|45.8|44.37|46.11|45.68|46.25|46.42|46.59|50.15|50.69|52.37|49.99|50.92|51.07|53.28|52.87|52.85|53.47|55.53|57.22|57.2|56.51|55.51||55.42|54.48|53.96|52.96|52.08|52.29|51.93|52.51|53.36|53.31|52.39|52.76|53.23|52.44|53.52|54|52.97|53.52|52.01|50.82|51.45|51.78|51.73|50.77|50.65|51|51.34|51.08|51.79|50.2|50.19|51.23|49.67|50.51|49.07|48.5|47.51|46.47||46.07|45.98|46.06|45.14|45.01|43.96|43.56|44.11|43.62|42.93|43.56|42.52|42.86|43.54|43.75|42.39|42.03|43.1|43.95|44.65|43.25|43.25|43.74|44.27||45.55|45.79|45.6|45.94|46.22|46.99|47.44|47.44|48.68|47.72|46.77|46.17|46.73|47.61|46.42||45.78|45.09|44.84|43.02|45.08|44.22|45.06|44|44.46|45.94|46.5|46.68|46.08|45.63|44.05|43.87|42.46|42.51|44.28|43.59||46.97|46.33|46.91|45.91|46.89|47.98|48.84|50.56|50.9|51.68|51.98|51.95|52.08|53.64|51.76|51.22|50.12|50|48.39|47.58|46.84|48.93|46.59|48|48.64|49.49|49.15|47.97|49.29|49.6|49.33|49.74|49.89|51.22|50.65|50.42|50.54|51.06|51.33|50.35|50.8|50.27|51.86|50.86|50.22|49.62|48.99|49.87|51.22|49.27|50.48|51.23|51.75|50.77
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||24.64|25.48|25.07|25.09|24.92|25.9|26.3|26.12|26.45|25.99|26.54|26.5|25.98|25.03|25.39|24.99|25.25|23.33|22.67|23.37|22.99|22.98|22.67|22.19|22.47|22.71|22.8|22.86|22.64|22.06|21.71|21.43|21.26|21.12|21.08|21.19|20.87|20.57|21.1||20.54|20.21|20.42|20.97|21.36|21.36|21.31|20.65|20.32||20.24|20.36|21.08|20.79|21.39|22.14|22.85|23.14|23.25|23.53|22.66|23.21|22.95|23.26||23.59|23.26|22.43|21.59|21.5|21.78|22.2|23.15|24.66|24.12|24.12|23.84|23.53|24.2|24.77|25.34|25.18|25.67|24.99|24.67|23.74|26.96|26.66|25.97|26.46|25.8|26.43|26.44|26.4|25.47||25.26|25.33|24.95|24.8|25.03|25|24.78|25.44|26.41|25.67|26.07|26.75|27.66|27.17|26.62|26.25|26.16|26.8|26.1|26.75|27.14|26.95|26.11|26.37|25.88|25.98|25.37|25.12|24.5|26.23|26.5|26.13|25.44|26.06|25.55|25.14|23.42|25.79||24.86|24.76|25.06|25.3|25.05|25.37|25.35|25.62|25.58|24.98|25.28|25.2|25.16|25.15|25.21|24.29|23.76|23.97|24.64|25.3|24.37|24.26|25.43|26.69||26.37|26.97|26.79|26.92|26.5|26.43|26.68|26.44|27.02|26.46|26.29|26.16|26.76|26.24|26||25.45|25.19|24.82|24.14|24.99|25.44|25.89|24.99|24.76|25.2|24.92|25.05|24.5|24.28|23.49|23.41|22.49|22.5|22.73|23.34||23.88|24.13|24.42|24.06|24.72|24.4|25.49|25.16|24.92|24.89|24.68|24.88|24.81|24.87|24.28|24.59|24.35|24.4|23.21|22.82|22.95|23.79|24.57|24.08|24.22|24.23|24.02|23.58|23.32|23.5|23.63|24.11|24.17|24.04|24.39|23.97|24.27|24.02|23.9|23.7|25.38|25.65|25.74|24.73|24.44|24.19|23.98|24.17|24.35|24.34|24.99|23.89|23.97|23.8
02783|16875|/equities/pc-connection|R2000VALUE||50.51|52.03|50.79|51.02|51.75|52.38|52.84|51.11|51.12|50.15|50.26|49.05|48.59|48.3|49.05|48.08|45.91|46.9|47.32|48.16|47.43|47.79|47.61|46.81|45.94|45.76|46.78|46.72|45.75|44.32|44.07|43.25|43.24|43.49|43.83|43.82|43.17|42.96|43.91||44.08|44.05|43.73|43.94|44.84|44.52|43.62|44.01|44.34||43.91|43.76|44.42|43.95|43.36|44.22|44.7|44.84|46.46|45.8|45.54|45.5|45.45|44.71||44.61|43.97|43.56|43.51|43.56|44.26|45.03|45.74|46.84|46.54|46.36|45.59|46.15|46.83|47.65|48.13|49.15|49.9|48.85|49.8|49.49|50.04|48.95|48.92|49.98|50.06|52.49|52.5|51.96|52||52.7|52.84|52.51|52.93|52.2|53.36|52.63|52.33|53.34|54.31|52.39|53.64|54.42|52.71|52.59|51.57|52.02|53.03|52.82|52.75|52.7|51.88|51.22|50.56|50.8|51.2|51.26|50.07|50.65|51.01|50.24|50.14|48.31|48.79|48.5|47.98|47.8|48.63||49.12|49.09|49.92|49.98|48.52|48|48.9|50.36|49.9|43.06|43.3|43.21|43.39|43.16|43.35|43.7|42.21|42.4|43|43.74|41.64|40.78|40.91|40.53||41.14|40.99|41.1|41.73|41.69|41.5|42.18|42.6|43.57|43.5|43.13|43.56|44.33|44.19|44.58||44.14|43.49|43.52|42.74|44.36|44.43|45.01|43.8|44.18|44.5|44.56|45.62|45.73|45.52|43.92|44.2|43.75|43.84|44.66|45.26||47.64|47.63|48.07|47.35|46.57|46.46|49.67|48.68|49.24|48.68|48.77|47.85|48.42|50.21|46.82|46.96|47.27|46.31|46.05|44.18|43|43.86|44.11|43.5|43.91|43.94|43.9|44.02|44.2|44.44|43.72|43.75|44.24|44.84|45.54|44.37|44.79|44.44|45.32|44.03|44.74|44.86|45.58|45.18|45.24|44.6|44.18|44.2|45.35|45.14|45.31|45|45.76|45.59
02784|1073417|/equities/business-first|R2000VALUE||23.63|23.77|23.5|23.71|23.94|24.33|24.71|24.68|24.95|24.82|24.59|24.34|23.85|23.94|23.49|23.43|23.38|23.47|23.56|23.43|23.48|22.57|22.64|22.26|22.03|21.83|22.36|21.88|21.45|21.25|21.5|20.67|20.8|21.25|21.24|21.49|21.59|21.81|21.93||21.66|21.31|21.34|21.41|21.36|21.25|21.15|21.3|21.47||21.34|21.18|21.31|20.58|20.34|20.88|21.43|22.07|22.32|22.32|22.22|22.5|22.17|22.13||22.2|21.92|21.56|21.64|21.31|21.1|20.91|21.37|22.13|21.7|21.69|21.61|22.21|22.41|22.52|22.2|22.53|23.21|22.18|22.22|22.16|23.08|22.7|22.76|23.17|23.17|23.56|23.76|23.55|23.01||22.94|23.26|22.76|22.84|22.68|22.71|23.1|23.49|23.82|23.95|24.33|24.22|24.83|24.64|24.98|24.78|24.57|25.29|24.92|25.17|25.58|25.98|25.15|25.08|24.97|24.85|24.75|24.22|23.97|25.21|25.88|26.03|25.16|26.19|26.52|25.43|26.08|26.59||26.8|26.83|26.94|27.1|26.81|26.88|27.2|27.86|28.99|28.02|27.43|27.22|27.15|27.48|27.45|27.76|27.2|27.16|27.77|28.09|27.13|27.3|27.87|28.26||28.9|28.6|28.31|28.55|29.05|29.24|29.16|28.61|28.4|28.53|28.31|28.36|28.19|28.6|28.44||28.13|27.76|27.31|27.25|27.58|27.98|28.01|27.41|27.22|27.61|27.6|27.62|27.51|27.76|27.55|28.02|27.5|27.5|27.5|27.5||28.34|28.74|28.31|27.85|28.1|27.75|27.87|28.02|28.29|28.76|28.86|28.42|28.26|27.87|27.04|27.36|26.62|27.03|26.68|26.55|25.95|26.7|26.85|25.96|25.58|25.63|25.3|25.21|25.34|25.36|24.91|25.17|25.16|25.41|25.31|24.36|24.04|23.87|23.63|23.39|23.62|23.53|23.91|23.19|23.09|22.51|22.1|22.12|22.82|21.51|21.9|21.78|21.99|22.2
02785|20837|/equities/penn-virginia-corp|R2000VALUE||40.64|41.08|40.66|40.15|37.31|37.48|38.39|35.79|34.13|35.44|37.94|37.6|36.34|34.3|33.91|34.3|33.3|35.53|37.64|37.23|38.06|37.06|37.26|34.75|35.48|32.56|33.72|35.11|33.98|31.67|30.65|29.86|30.75|30.25|30.78|31.59|31.77|30.06|29.04||32.4|32.87|32.44|35.26|34.34|30.83|30.93|33.89|38.88||37.82|41.78|44.67|45.24|45.84|49.68|50.27|50.57|52.78|48.5|48.2|45.31|46.1|42.81||42.81|40.46|38.09|35.79|36.56|34.38|33.33|32.57|35.06|34.72|33.93|32.23|32.78|33.58|32.16|37.04|34.93|35.86|33.64|31.7|31.85|33.49|32.27|32.07|32.35|34.9|37.73|39.8|38.06|39.42||39.74|37.93|36.56|34.6|35.25|35.31|34.53|35.4|36.36|36.92|34.53|35.51|35.88|34.94|37.17|36|36.36|35.12|36.11|34.29|35.73|33.8|34.3|34.1|37.56|40.38|38.09|40.35|36.94|36.78|34.22|34.84|35.34|33.76|31.29|30.88|30.67|29.63||29.15|29.33|29.61|29.22|31.44|31.54|29.89|30.39|29.42|30.65|33.17|33.01|32.88|33.21|31.01|31.29|31.3|31.52|31.62|29.81|28.68|30.07|30.93|31.6||31.9|30.3|31.21|30.98|28.94|29.3|31.49|28.33|29.96|29.18|26.92|27.13|28.2|28.25|29.34||26.57|26.57|26.26|25.41|25.38|26.12|26.97|27.21|27.87|29.58|28.79|29.84|30.35|29.92|26.68|26.41|25|26.92|27.85|26.53||28.46|26.93|25.58|23.58|25.43|25.65|28.2|28.78|29.72|32|30.2|30.37|29.64|29.05|29.4|31.76|32.62|33.69|33.04|32.77|32|33.1|33.11|32.69|32.48|33.33|30.81|30.73|30.66|31.62|32.47|33.3|33.77|33.49|31.4|30.65|30.19|32.32|29.2|26.67|24.7|23.82|23.87|23.44|23.12|21.19|20.03|20.03|21.33|21.23|21.27|20.21|20.79|20.22
02786|16099|/equities/financial-institutions|R2000VALUE||26.47|26.7|26.5|26.96|27.19|27.81|28.34|28.13|28.13|27.71|27.68|27.23|26.66|26.26|26.15|26.05|26.24|26.4|26.08|26.74|26.51|26.29|26.65|26.23|26.27|25.64|25.83|26|25.85|25.32|25.36|24.7|25.09|25.82|25.83|25.81|25.91|25.93|26.23||26.5|26.02|26.09|26.35|26.38|28.23|26.08|26.5|26.27||25.98|25.74|26.65|26.53|25.89|26.22|26.9|27.61|27.85|28.28|27.71|28.18|27.75|28.15||27.99|27.71|27.26|27.14|27.1|26.75|26.52|26.99|27.62|27|26.7|27.1|27.1|27.35|27.58|27.48|27.79|28.51|28.02|27.93|27.84|28.23|28.49|28.55|29.27|29.55|30.05|30.13|30.01|29.28||29.25|29.26|29.03|29.38|28.63|28.86|29.27|29.72|29.66|30.17|30.13|30.3|31.42|31.33|31.68|31.45|31.14|32.07|31.63|32.11|31.96|32.86|32.78|33.3|32.38|31.97|31.55|31.09|31.26|31.72|32.29|32.19|30.94|31.94|32.03|30.61|31.56|31.94||31.9|31.52|31.96|31.89|31.78|31.8|31.83|31.81|32.79|32.65|32.58|32.51|32.28|32.63|32.24|32.02|31.93|32.35|32.74|32.63|31.96|31.66|32.4|32.94||33.57|33.61|33.07|32.96|33.14|33.61|33.38|32.6|32.4|32.06|31.8|31.85|32.22|32.1|31.94||31.8|31.81|31.69|31.06|31.53|31.99|31.83|31.25|31.59|32|31.59|31.93|31.76|31.88|31.83|32.25|31.29|30.8|31|31.09||32.66|33.26|32.59|31.91|32.58|32.3|32.39|33.25|33.17|33.4|33.17|33.15|33.07|33.45|32.4|32.82|32.24|32.99|31.92|31.59|31.17|31.81|32.6|31.9|31.73|31.82|31.35|31.23|31.63|31.85|31.56|31.5|31.2|31.69|31.61|31.17|31.35|31.09|31.22|30.65|31.24|30.5|31.08|30.24|29.8|29.07|28.67|28.74|29.58|28.97|29.5|28.87|29.55|29.5
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||7.03|7.29|7.11|7.1|7.1|7.6|7.8|7.76|8.1|8.04|8.18|7.87|7.88|7.4|7.33|7.24|7.5|7.59|7.24|7.38|7.37|7.22|7.17|7.01|7.04|7.12|7.29|7.45|7.36|7.01|7.03|6.87|7.05|7.14|7|7.42|7.62|7.69|7.76||8.02|7.8|8.04|7.73|7.84|7.79|7.54|7.52|7.5||7.77|7.07|7.79|7.47|7.87|8.35|8.78|9.02|9.14|9.21|9.07|9.38|9.24|9.51||9.64|9.44|9.28|9.03|9.18|9.26|9.25|9.32|9.43|8.9|8.49|8.33|8.11|8.27|7.84|8.39|8.745|9.6|9.35|9.28|9.24|9.82|9.6|9.63|10.16|10.1|10.48|10.85|11.2|10.75||10.79|11.1|10.67|10.67|10.75|10.46|10.56|10.64|10.64|9.88|9.7|9.88|10.08|9.91|10.02|9.96|9.9|10.12|9.9|9.82|9.83|9.71|9.68|9.54|9.69|9.7|9.94|9.38|9.18|9.76|9.86|10.2|9.67|10.05|10.51|10.52|10.84|11.15||11.28|11.61|11.88|11.61|11.18|11.28|10.95|11.09|11.1|10.75|10.67|10.6|10.51|10.94|10.94|10.73|10.54|10.63|10.97|10.75|10.35|10.57|10.78|10.8||11.36|11.31|11.29|11.4|11.19|11.75|11.73|11.62|12.13|12.11|11.66|11.67|11.59|11.68|11.6||11.68|11.62|11.53|10.94|11.41|10.99|11.12|11.15|11.31|11.42|11.48|11.62|11.77|12.12|11.34|11.43|11.1|11.36|11.57|11.6||12.34|12.5|12.36|12.39|12.46|12.89|13.06|13.45|13.64|13.43|13.35|13.25|13.25|13.4|13.09|13.07|12.8|12.82|12.02|12.14|12.18|11.99|12.21|12.26|12.29|12.56|12.33|12.46|12.76|12.86|12.46|12.56|12.5|12.56|12.73|12.79|13.17|13.04|13.16|13.08|12.83|12.39|12.65|12.46|12.66|12.42|12.26|12.38|12.93|12.92|13.03|13.26|13.62|13.3
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||9.25|9.66|9.51|9.37|9.44|9.65|10.47|10.31|10.57|10.21|10.51|9.85|9.7|9.41|9.67|9.57|9.7|9.99|9.67|10.06|10.04|9.83|9.55|9.26|9.76|9.85|9.97|10.08|10.1|9.61|9.65|9.39|9.96|10.01|9.76|9.93|9.87|9.72|10.25||9.75|9.37|9.63|9.81|10.61|10.34|10.09|9.8|9.64||9.82|9.66|10.48|10.52|10.48|11.05|11.77|11.78|11.97|12.38|12.21|12.47|11.98|12.01||12.35|12.02|11.41|10.67|11.01|10.95|11.25|11.01|11.34|11.13|11.52|11.33|11.05|11.52|12.38|12.41|12.94|13.11|14.9|14.96|13.81|13.94|13.24|13.97|14.15|14.04|14.52|14.43|14.27|13.96||13.92|14.23|13.88|13.8|13.89|13.61|13.75|14.01|14.56|13.97|14.02|14.76|15.76|15.27|15.07|14.96|15.35|15.77|15.68|15.94|15.66|15.62|15.26|15.02|15.1|15.5|15.72|15.62|15.24|15.71|16|16.42|16.26|16.06|15.86|15.94|14.3|13.51||14.32|14.38|14.59|14.81|14.4|14.52|14.54|14.59|14.45|13.94|14.01|13.98|14.47|14.57|14.44|13.97|13.69|14.02|14.51|14.47|14.13|14.99|15.69|15.77||15.87|16.92|16.94|16.68|16.43|16.49|16.69|16.87|17.42|17.39|17.07|17.33|17.84|17.35|17.24||17.16|17.21|17.24|16.76|16.4|16.87|17.05|16.86|17.54|17.53|16.95|17.28|16.96|16.34|16.08|15.68|15.02|15.34|15.86|16.96||17.14|17.22|17.41|17.23|17.63|17.35|17.97|17.41|17.46|17.34|17.55|17.78|17.76|18.3|17.99|18.38|18.52|18.74|18.08|18.12|17.91|18.58|18.93|18.64|18.78|18.57|18.49|18.47|18.19|18.42|18.38|18.52|18.35|18.21|18.65|18.68|18.78|18.78|18.52|18.68|19.31|19.31|19.9|18.79|19.42|19.65|19.53|19.6|19.47|19.14|19.08|18.68|19.54|19.37
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||16.01|16|15.99|15.79|15.7|15.69|15.75|15.79|15.8|15.71|15.72|15.73|15.74|15.73|15.74|15.74|15.71|15.72|15.73|15.7|15.73||15.7|15.73|15.69|15.68|15.66|15.64|15.64|15.5|15.5||15.46|15.4|15.42|15.32|15.38|15.55|15.55|15.53|15.51|15.49|15.49|15.55|15.58|15.41||15.52|15.41|15.25|15.11|15.11|15.11|15.14|15.08|14.89|14.72|14.84|14.7|15.05|14.89|14.71|15|15.05|15.09|15.1|15.16|15.14|15.18|15.17|15.21|15.23|15.23|15.36|15.31|15.18|15.25||15.21|15.2|15.14|15.13|15.16|15.16|15.14|15.14|15.21|15.22|15.21|15.2|15.15|15.13|15.27|15.14|15.08|15.1|15.08|15.12|15.19|15.22|14.91|14.97|15.1|15.33|15.2|15.1|15.13|15.13|15.28|15.27|15.29|15.31|15.35|15.39|15.32|15.3||15.21|15.43|15.48|15.5|15.45|15.49|15.5|15.45|15.38|15.3|15.4|15.24|15.25|15.35|15.36|15.25|15.24|15.14|15.2|15.23|15.28|15.06|14.9|15.05||15.11|15.14|15.13|15.13|15.1|15.17|15.21|15.26|15.29|15.29|15.37|15.36|15.34|15.3|15.27||15.17|15.14|15.13|15.21|15.18|15.07|15.19|15.14|15.21|15.31|15.32|15.37|15.33|15.3|15.39|15.17|15.25|15.37|15.36|15.44||15.54|15.47|15.44|15.35|15.31|15.22|15.44|15.4|15.41|15.7|15.6|15.64|15.78|15.9|15.99|11.52|11.23|10.36|10.12|9.86|9.68|9.67|9.58|9.5|9.75|9.52|9.5|9.37|9.15|9.43|9.22|8.84|8.78|8.82|8.8|8.5|8.61|8.54|8.85|8.71|8.66|8.76|9.19|9|9.04|8.72|8.54|8.65|8.83|9.07|9.11|9.09|9.45|9.41
02790|16240|/equities/haynes--international|R2000VALUE||42.87|44.47|43.1|43.07|42.48|43.9|44.41|43.46|44.68|44.7|44.42|43.91|43.01|41.66|40.95|41.83|41.62|40.23|39.77|37.93|38.66|34.46|33.85|33.03|33.45|32.46|32.75|33.32|32.58|31.28|31.1|30.68|31.45|30.5|30.06|30.11|31.28|29.8|30.49||32.01|32.77|31.91|32.43|33.43|33.61|32|32.5|33.18||32.42|32.66|34.66|34.45|34.84|36.9|37.51|39|40.44|38.71|37.85|39.31|38.27|38.25||39.01|38.96|38.26|37.52|38.48|36.98|37.68|38.11|37.96|35.79|37.89|36.76|35.97|36.27|36.94|37.48|38.46|39.65|38.55|36.7|39.08|42.31|39.97|39.24|41.15|43.51|44.75|45.03|45.48|44.44||44.78|44.95|43.56|42.65|42.98|43.87|46.03|44.56|46.81|48.8|42.6|42.09|42.18|42.41|43.18|43.01|42.75|44.16|43.89|42.62|42.54|41.21|40.36|40.57|41.79|41.77|40.17|38.75|40.4|39.9|39.62|38.2|35.8|36.56|37.53|36.02|36.05|37.01||39.06|39.46|39.38|38.59|38.44|39.39|38.29|38.25|38.3|36.29|36.24|37.04|37.25|37.36|37.62|31.22|33.72|34.46|34.67|35.75|35.49|37.64|39.35|39.96||41.78|41.15|40.83|40.1|41.4|42.84|42.73|42.54|42.22|41.45|40.33|40.88|41.35|41.49|41.5||40.25|40.59|40.11|38.61|37.88|38.02|38.25|37.68|38|39.63|39.58|40.95|40.33|39.4|39.67|40.73|39.72|40.07|41.62|42.32||44.02|43.93|44.07|43.7|43.59|41.56|42.89|43.77|45.19|45.99|44.16|45.16|45.73|43.61|41.72|41.29|40.14|40.12|40.13|39.68|38.91|40.11|39.65|39.26|39.21|39.89|39.31|39.04|39.58|39.5|39.99|40.13|39.12|38.3|38.63|36.73|37.55|37.42|37.97|37.25|37.25|36.58|36.95|36.45|36.88|36.48|36.67|36.45|36.57|36.88|37.81|37.73|38.45|36.98
02791|1050737|/equities/rhythm-pharma|R2000VALUE||23.99|23.82|24.47|23.72|23.57|24.9|24.25|24.16|24.83|26.45|21.8|19.94|21.5|22.65|21.13|20.24|18.59|17.53|14.17|12.45|12.6|13.5|11.79|11.7|11.56|13.16|14.75|13.21|10.58|11.38|10.01|8.05|8.77|6.67|4.69|4.89|4.76|4.74|4.4||4.3|4.15|4.27|4.34|4.68|4.35|4.62|4.77|4.2||3.94|3.9|3.45|3.34|3.17|3.62|4.24|4.15|3.77|3.38|3.72|3.4|3.37|3.44||3.36|3.22|3.25|3.36|3.41|3.27|3.12|3.15|3.34|3.22|3.24|3.44|3.43|3.45|3.72|4.28|4.84|5.51|6.13|6.3|6.26|6.65|7.04|7.6|8.07|8.02|8|8.21|8.26|8.14||8.85|9.31|8.66|8.98|9.19|9.28|9.8|11.71|12.25|11.78|11.52|11.35|11.23|11.21|12.24|11.6|11.66|11.58|11.25|11.25|10.76|10.61|9.77|9.41|9.73|9.72|10.16|9.51|9.53|9.27|8.89|9.24|8.49|7.62|7.43|7.26|8.37|8.37||8.05|7.7|6.63|6.79|6.13|6.13|6.35|6.8|6.44|6.83|6.59|6.88|7.51|7.66|7.41|6.89|6.75|7.4|7.72|7.81|7.3|7.59|7.96|8.1||9.03|8.61|8.56|9.06|9.12|9.31|9.49|9.6|10.25|10.67|9.98|10.63|10.73|11.68|11.93||12.22|11.55|11.49|11|10.34|9.64|10.18|9.5|10.14|10.02|10.07|10.35|9.83|9.26|8.83|9.2|8.62|8.95|8.85|9.24||10.14|9.97|9.95|10.3|11.44|12|12.6|13.23|13.17|13.51|13.43|13.24|13.38|13.9|13.51|13.84|12.9|12.1|11.51|11.94|11.49|11.1|11.18|10.98|11.1|10.98|10.99|10.91|11.31|11.56|11.31|11.31|11.5|11.5|11.83|11.85|12.2|12.47|13.09|13.06|13.19|13.47|13.77|12.99|13.54|12.58|12.57|12.63|13.29|12.8|12.58|12.3|13.07|12.98
02792|1163484|/equities/annexon-inc|R2000VALUE||5.46|5.36|5.31|5.12|5.06|5.48|5.65|5.63|5.83|6.12|6.12|5.62|5.56|5.38|5.23|5.22|5.03|4.91|4.69|4.52|5.01|5.27|5.19|5.1|5|5.01|5.15|5.24|5.14|5.07|4.84|4.49|4.59|4.26|3.91|4.54|3.97|3.82|3.75||3.89|3.77|4.01|4|3.91|3.85|3.91|3.39|3.21||3|3.07|3.13|3.15|3.3|3.45|3.84|3.93|4.06|3.25|3.38|2.96|2.98|3.14||3.27|3.04|3.09|3.2|3.28|3.39|3.3|3.3|3.43|3.3|3.25|3.29|3|3.2|2.6|2.6|2.65|2.71|2.65|2.7|2.55|2.55|2.48|2.57|2.62|2.53|2.57|2.73|2.35|2.11||2.17|2.48|2.44|2.57|2.59|2.66|2.81|2.98|3.07|2.66|2.73|2.79|2.96|3.02|3.26|3.4|3.28|3.48|3.42|3.77|3.9|3.8|3.6|3.69|4.43|4.45|4.77|4.65|4.35|4.32|4.38|4.61|4.73|4.855|5.14|5.6|5.44|5.83||6.14|6.05|6.63|6.99|6.6|6.94|7.41|8.09|7.77|7.74|7.6|7.27|7.8|8.3|7.5|7.53|7|7.57|7.76|7.93|7.5|7.88|8.08|7.69||8.58|8.28|8.25|8.66|8.76|8.31|8.03|7.26|11.01|11.94|11.49|11.61|11.79|12.04|12.01||12.84|12.48|12.38|13.25|13.03|12.85|13.07|13.6|14.8|15.77|15.86|16.86|16.31|15.64|15.75|16.63|16.4|16.29|14.15|13.7||14.62|13.97|13.5|14.15|14.25|14.43|15.27|15.34|16.45|16.09|16.64|16.4|16.42|15.51|16.43|16.85|16.15|15.36|16.31|16.82|17.07|17.63|17.44|18.49|18.26|19.38|20.97|20.75|22|21.82|21.63|21.18|19.72|20.18|19.65|19.41|19.3|18.88|18.74|18.61|18.11|20.71|22.34|20.95|21.83|21.12|20.97|21.25|22.17|22.04|21.65|20.8|20.5|18.85
02793|1054801|/equities/cbtx|R2000VALUE||30.66|31.11|31.18|31.23|31.51|32.01|32.8|32.84|32.92|32.7|32.51|32.04|31.9|31.65|31.03|30.74|30.66|30.84|30.52|31.3|30.95|30.09|29.97|29.34|28.87|28.85|28.99|28.99|28.96|28.19|27.85|26.89|27.18|27.6|27.54|27.49|27.42|27.39|27.51||27.42|26.59|26.55|26.7|27.15|27.19|27.05|27.59|27.66||27.29|27.3|27.85|27.55|27.21|27.46|27.73|28.63|28.56|28.68|28.57|28.67|28.24|28.42||28.41|27.91|27.49|27.51|27.63|26.9|26.71|27.49|27.89|27.7|27.45|27.63|28.18|28.39|29.16|28.94|28.75|29.43|28.98|29.02|28.52|28|27.51|28.09|28.7|28.71|29.45|29.74|29.54|28.71||28.78|28.65|28.5|28.93|28.93|29.22|29.86|30.04|30.27|30.56|31|31.29|32.01|31.51|31.88|31.03|30.88|31.73|30.68|30.9|30.99|31.48|31.18|31.32|31.19|31.05|30.72|30.33|30.08|30.59|31.01|30.42|29.15|30.06|30.43|29.45|29.97|30.12||30.31|29.46|30.15|29.91|29.41|29.63|29.67|29.52|30.48|29.46|28.76|28.55|28.53|29.54|29.43|29.31|30.33|30.88|31.06|31.14|30.41|30.22|31.49|31.55||31.71|31.5|31.01|30.63|30.22|30.38|30.55|29.81|29.34|29.8|29|28.88|29.12|29.13|29.12||28.69|28.43|28.21|27.66|28.18|28.1|28.21|28.26|28.4|27.78|27.79|27.88|27.69|27.92|27.56|28.34|27.52|27.8|28.55|29.04||30.44|30.94|30.7|29.95|29.8|29.72|29.89|30.14|30.1|29.73|30.12|30.66|30.77|29.44|28.02|27.99|27.81|27.55|27.2|27|26.68|27.25|27.39|27.43|27.23|27.52|27|26.67|26.9|26.77|26.6|26.51|26.5|26.8|27|26.6|26.79|26.26|26.6|26.38|26.84|26.82|26.94|26.79|27|26.19|25.95|25.9|26.98|25.65|25.45|25.36|25.81|25.74
02794|15403|/equities/american-superconductor|R2000VALUE||5.48|5.74|5.51|5.31|5.21|5.47|5.79|5.8|6.05|6.09|6.13|5.66|5.38|4.99|5.19|5.2|5.44|6.23|6.14|5.94|6.14|5.78|5.27|4.76|4.86|4.96|5.28|5.17|4.76|4.89|4.74|4.82|4.84|4.74|4.76|5.09|5.1|4.84|4.9||4.86|5.18|4.85|5.01|5.38|5.35|5.32|4.74|4.52||4.73|4.89|5.3|5.09|6.07|5.92|6.32|6.25|6.33|6.03|6.03|6.32|5.28|5.34||5.5|5.42|5.05|5|5.27|5.21|5.27|5.17|5.37|4.97|5.15|4.79|4.66|4.96|4.87|5.33|5.62|5.94|5.57|5.6|5.33|5.55|5.45|5.63|6.07|6.07|6.11|6.4|6.82|6.7||6.86|7.13|7.05|7.11|7.04|7.33|7.51|8.14|8.24|7.64|7.61|7.73|8.17|8|8.47|8.76|8.51|8.9|8.76|8.99|8.78|8.34|7.94|7.4|8.31|9.18|9.72|9.9|8.63|7.93|8.06|8.53|8.54|8.49|8.18|8.13|7.48|7.61||7.68|7.95|8.33|8.43|7.8|7.71|7.98|8.36|7.98|7.87|8.05|7.88|8.18|8.65|8.2|7.37|7.38|7.84|8.1|8.25|7.98|8.53|8.74|9.09||9.6|9.33|9.65|9.96|9.89|10.23|10.34|10.48|10.99|11.02|10.88|10.97|10.75|10.89|11.2||11.66|11.29|11.41|10.87|11.16|10.99|11.08|10.78|11.47|11.26|11.65|12.04|11.65|11.24|11.26|12|12.19|12.8|12.91|13.28||13.68|13.54|13.66|14.3|14.18|14.82|15.35|15.65|16.04|16.47|16.17|17.24|18.28|17.65|17.8|18.17|18.24|19.29|18.38|18.2|17.15|17.25|17.25|17.14|17.15|17.2|17.31|16.64|16.75|16.95|16.91|16.31|15.94|15.14|15.42|14.37|14.11|14.17|14.58|14.58|13.56|14.27|14.64|13.67|13.92|13.91|13.31|13.23|13.6|12.88|13.11|13.4|13.75|13.65
02795|15555|/equities/big-5-sporting-go|R2000VALUE||12.36|12.47|11.97|12.35|12.46|12.69|13.02|14.19|15.44|13.49|13.24|12.63|12.34|11.93|13.21|11.02|11.51|12.16|12.85|12.89|12.86|12.47|12.35|12.2|12.65|12.89|12.62|12.68|12.16|11.84|12.02|11.82|11.96|11.69|11.7|12.02|11.59|10.88|11.44||11.01|11.21|11.12|11.37|11.82|12.04|11.77|11.36|11.34||11.81|11.33|11.61|11.07|10.57|11.27|11.71|11.82|12.15|12.23|12.2|12.99|12.54|12.75||13.35|13.18|12.79|11.81|12.08|12.13|12.07|12.19|13.49|13.22|13.6|13.25|13.02|13.39|13.52|14.23|14.68|15.01|15.88|15.16|14.47|15.07|14.85|14.7|15.2|15.14|16.05|16.1|16.46|15.61||16.42|16.62|16.88|17.11|17.2|16.63|16.14|16.61|16.79|16.35|17.15|17.62|19.29|17.7|16.92|17.17|16.82|17.04|16.62|17.08|16.98|16.81|16.11|15.68|15.76|16.27|16.44|16.42|15.29|16.4|16.55|16.9|15.44|16.56|16.29|16.51|15.37|15.57||16.35|16.96|17.74|18.26|17.32|17.79|18.64|19.16|19.07|18.41|18.14|18.81|19.36|19.92|19.69|18.49|18.94|18.38|19.39|19.45|18.53|18.09|19.2|19||19.98|19.9|19.64|19.36|18.99|19.07|18.95|18.97|19.88|20.1|19.01|19.57|19.52|19.3|19.59||18.66|18.32|18.12|17.49|18.15|18.35|19.55|19.62|19.36|20.59|20.51|21.47|20.97|20.92|21.1|22.45|23.03|23.73|24.76|25.84||25.62|26.37|27.82|25.82|29.62|28.69|29.82|35.27|44.12|44.3|38.58|38.87|35.01|30.39|31.81|31.73|27.69|25.59|24.18|24.1|24.05|24.89|26.64|24.36|24.38|23.43|23.9|24.5|23.92|24.06|24.09|23.49|23.26|24.48|24.72|24.45|24.35|24.42|24.11|23.04|25.91|25.95|26.93|25.93|26.64|26.75|25.03|25.34|24.98|24.55|25.32|24.96|26.13|27.85
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||25.3|25.64|24.89|25.27|25.58|26.31|26.78|27.1|27.47|27.12|27.07|26.66|26.31|26.05|26.07|25.81|26.32|27.1|27.61|28.05|27.75|27.73|27.35|27.11|27.06|26.46|26.33|26.23|26.48|25.83|25.82|25.33|25.65|25.88|25.65|25.83|25.87|25.56|25.92||26.44|25.98|25.98|26.15|26.29|26.03|25.96|25.5|25.36||24.86|24.92|25.43|25.51|25.27|26.31|26.09|26.66|27.43|26.93|26.86|27.2|27.55|27.43||27.48|26.85|26.64|26.73|26.03|26.2|26.04|26.1|27.03|26.24|25.98|25.36|25.74|25.63|24.99|26.27|27.09|28.28|27.97|28.03|28.65|30.12|29.56|29.95|30.54|30.9|31.37|31.43|31.06|30.64||30.63|30.6|30.5|30.37|30.51|30.43|30.68|30.71|31.07|31.4|30.79|31.09|31.47|30.11|30.47|30.32|29.78|31.31|31.74|31.51|31.67|31.37|30.29|30.06|30.95|30.29|30.3|30.14|30.13|30.35|30.2|29.71|28.96|29.06|29.65|28.6|28.29|28.95||29.51|29.57|29.97|29.8|29.57|30.22|29.94|30.53|30.34|30|30.17|30.47|30.23|30.24|30.5|30.1|29.7|30.12|30.56|30.4|30.42|30.56|32|32.92||33.58|33.92|33.75|34|34.56|34.97|34.97|35.02|36.24|35.35|35.28|35.1|34.66|34.6|34.72||34.14|34.12|33.81|32.83|34.42|34.88|34.94|34.33|34.07|33.93|33.87|34.15|33.78|33.22|32.7|33.46|31.9|32.53|33.21|33.58||35.27|34.15|34.31|35.03|35.02|34.31|33.96|34.57|33.68|33.79|33.58|33.99|33.4|34.15|32.42|32.57|31.72|31.74|31.26|31.59|31.24|31.65|31.88|31.7|31.94|32.17|31.72|31.9|31.79|31.96|32|31.69|31.22|31.57|31.57|31.67|31.26|31.37|31.11|30.49|30.55|30.31|30.74|30.92|32.09|31.62|31.24|30.68|30.59|30.84|30.69|30.31|30.67|30.55
02797|15795|/equities/computer-programs|R2000VALUE||31|31.51|30.73|30.87|30.71|30.99|31.28|30.89|30.84|31.2|31.28|30.48|30.79|30.47|30.45|31.46|29.66|29.99|33.59|34.19|33.76|33.79|33.8|33.11|33.14|32.71|32.58|32.4|32.47|31.49|32.17|31.47|32.1|31.74|31.95|32.8|32.38|32.4|32.45||32.46|31.97|31.91|32.44|32.92|32.27|31.94|30.82|31.01||29.94|29.49|31.7|31.26|31.79|32.31|32.78|32.59|32.77|32.59|32.99|33|32|31.89||32.31|31.51|31.87|31.29|31.9|30.89|31.37|31.98|32.79|32.31|32.28|31.53|31.13|31.47|31.48|32|31.92|32.4|31.34|32.31|31.92|32.69|32.62|33.1|33.16|33.3|33.94|33.89|33.56|33.47||33.78|33.87|33.52|32.99|33.03|33.75|33.12|33.08|33.86|35.3|34.45|34.31|34.48|34.15|33.61|33.31|33.12|33.94|33.79|33.13|33.77|33.95|33.39|33.46|34.03|34.5|34.55|33.79|34.44|34.84|34.71|32.72|31.38|30.78|29.81|29.47|29.79|29.83||29.84|29.97|29.51|28.16|28|28.32|28.01|28.03|27.89|27.7|27.72|27.77|27.89|28|28.32|28.02|27.5|27.86|28.06|28.07|27.6|27.49|28.11|28.9||29.18|29.05|29|29.21|29.43|28.9|29.05|29.03|29.3|29.63|29.3|29.49|29.25|29.48|29.65||29.25|29.11|28.8|28.49|28.97|28.97|29.42|28.7|28.77|28.69|29.6|30.52|30.28|30.08|29.4|29.89|29.72|29.47|29.85|29.99||30.51|30.22|29.65|29|29.84|31.16|31.15|31.4|31.93|32.8|33.49|37.09|36.82|37.25|36.68|36.9|36.17|36.05|36.1|35.94|35.38|35.51|36.13|35.93|36|36.2|35.89|35.88|36.33|36.35|36.43|35.99|35.99|36.06|35.85|35.61|36|35.5|36.03|35.46|35.055|35.52|35.86|35.51|35.89|35.81|35.12|34.42|35.76|36.07|36.14|36.67|36.48|36.35
02798|29677|/equities/tidewater-inc.|R2000VALUE||21.82|22.21|22.03|21.99|21.06|21.1|21.57|20.37|19.91|20.01|20.58|20.28|19.21|20.43|20.46|20.73|20.89|21.77|22.39|22.25|22.03|21.31|21.04|20.32|20.99|18.6|18.87|19.04|19.05|18.83|18.71|18.03|18.64|18.73|19.22|19.5|20.01|18.85|19.25||20.98|21.09|21.81|22.88|22.44|21.83|19.95|20.75|22.34||21.7|23.05|23.99|24.13|24.14|26.51|25.89|26.6|26.76|26.58|26.99|27.2|27.01|25.45||27.7|26.99|26.81|26.44|25.85|25.06|26.17|25.53|26.65|24.96|21.28|20.36|20.34|20.1|19.77|21.55|21.39|21.99|21.06|20.01|19.96|20.52|19.73|19.6|19.43|20.08|21.25|23.07|22.74|23.66||22.88|22.04|21.11|20.56|21.9|21.42|21.69|21.75|21.76|22.2|21.74|21.87|21.3|21.04|22.81|21.91|21.81|20.6|21.52|20.48|21.18|19.37|19.37|21.16|20.57|18.84|17.76|18.24|17.73|16.5|15.44|14.82|14.4|14.81|15.16|14.77|15.01|14.28||14.01|14.05|14.4|14.39|14.24|14.85|13.97|13.85|13.81|14.31|14.31|14.25|14.28|14.96|14.19|15.51|15.38|14.93|14.88|13.46|12.46|12.39|12.72|12.43||12.22|12.28|12.05|11.83|11.93|12.03|11.66|11.31|11.63|11.25|10.71|10.62|10.58|10.67|10.87||10.73|10.71|10.74|10.59|10.43|10.36|10.6|10.46|10.82|11.13|11.14|11.31|11.12|10.77|10.67|10.66|10.69|10.43|10.54|10.8||11.61|11.74|11.57|11.3|11.96|12.46|12.19|12.16|11.88|11.8|12.14|13.11|12.91|12.5|12.04|12.02|11.87|12.3|12.13|12.63|12.79|13.32|12.84|12.49|12.63|12.73|12.66|12.7|12.49|12.56|12.76|12.96|12.91|12.95|12.75|12.4|12.48|12.64|12.44|12.06|12.16|12.32|12.17|11.41|11.5|11.1|10.83|10.86|10.82|11|11.17|10.94|11.26|11.15
02799|20379|/equities/rex-american-resources-corp|R2000VALUE||33.23|33.98|33.14|32.6|31.84|32.28|33.14|32.57|32.32|32.86|33.11|33.16|32.91|33.08|32.12|31.21|31.15|32.01|31.46|31.33|31.82|31.17|31.39|30.09|30.74|29.36|30.08|31.62|31.8|30.33|29.75|28.53|28.13|28.27|28.34|28.43|29.06|28.32|27.75||29.08|28.27|28.22|28.87|29.73|27.97|27.7|27.45|29.25||28.22|28.2|28.75|28.75|28.52|30.86|31.72|31.23|31.67|30.21|30.19|30.67|29.3|28.96||28.78|29.05|30.05|29.26|29.52|28.91|29.72|30.22|30.51|30.13|29.39|28.53|27.71|28.34|27.53|28.57|28.42|29.78|28.42|28.63|28.21|28.93|28.2|27.96|27.99|28.49|29.79|30.16|29.99|29.99||30.46|31.2|30.15|28.52|28.52|29.83|31.01|31.77|32.61|34.14|33.2|33.6|32.69|32.54|34.5|34.06|34.41|34.93|34.08|33.91|33.88|32.59|31.43|31.16|31.99|33.43|33.16|32.59|32.67|30.23|30.79|32.92|32.53|31.49|28.8|28.58|28.01|27.96||28.44|29.18|28.85|29.48|28.95|30.47|30.93|31.69|31.9|32.55|32.91|32.29|33.22|33.96|32.14|31.21|31.55|32.28|33.66|32.96|32.25|32.64|33.52|34.33||35.31|33.65|34.21|33.69|33.21|33.01|33.01|35.16|37.54|33.77|32|32.31|32.35|32.8|33.2||33.03|32|32.23|31.23|31.57|32.5|33.15|32.4|32.92|33.51|33.15|33.44|33.78|33.52|33.55|35.98|32.97|30.33|30.13|29.4||30.94|30.25|30.22|29.19|29.43|29.25|29.05|28.78|29.19|31.38|31.51|31.42|32.73|32.75|30.86|31.13|30.37|29.75|29.32|29.38|28.74|28.68|28.78|28.16|28.47|28.66|29.23|28.8|28.91|29.12|28.37|28.51|27.69|27.85|27.5|26.48|26.95|27.08|27.29|26.62|26.47|26.62|27.54|27.26|27.01|27.04|26.52|25.93|24.57|25.14|24.94|25.04|27.11|26.84
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||24.02|24.68|24.3|24.15|24.52|24.44|24.54|23.77|24.98|25|25.08|24.6|24.63|24.4|24.64|24.57|24.62|24.5|24.42|24.88|24.64|23.58|22|22.595|22.62|22.69|23|22.76|22.7|22.69|22.75|22.46|22.99|23|23.19|23.09|23.34|23.6|23.8||23.7|23.81|23.87|23.96|24.31|24.47|23.88|23.6|24.26||24.01|23.01|23.5|23.59|22.96|23.81|24.66|24.27|24.97|24.9|25.39|25.74|25.24|25.4||25.8|25.65|25.78|25.94|25.85|24.96|24.21|24.97|26.01|24.85|25.36|26.28|25.86|25.92|26.16|26.15|25.46|26.73|25.76|25.14|25.55|26.55|25.24|25.04|25.94|26.03|26.36|26.63|26.62|25.76||25.98|26.47|26.05|25.86|26.23|27.01|26.82|27.15|27.15|27.45|27.64|27.82|28.71|28.14|28.86|28.67|28.21|29.59|29.04|29.43|29.24|29.39|28.72|28.54|28.85|28.69|28.84|28.41|28.5|28.83|29.31|29.24|28.55|28.75|29|28.39|28.75|28.93||29.61|29.75|30.02|29.78|29.2|29.3|28.91|28.66|29.29|29.07|28.61|28.51|28.35|28.32|28.335|28.49|28.37|27.57|28.36|28.59|28.06|28.12|28.33|28.88||29.49|29.56|29.27|29.45|29.5|29.75|29.88|29.13|29.47|29.19|29.28|29.11|29.65|29.5|29.49||29.52|28.85|28.81|29|27.97|28|27.81|27.97|29.025|29.77|30|31.45|31.43|31.36|30.69|31.75|31.22|30.1|30.76|30.8||32.9|32.51|32.63|32.49|31.98|33.25|34.71|35.01|34.73|35.7|35.75|35.79|36.43|36.9|34.21|34.3|33.73|32.56|31.4|32.54|31.25|31.49|31.45|30.43|30.15|30|29.89|31.84|31.32|31.58|31.4|30.9|30.18|30.7|31.17|30.66|30.75|29.58|30.1|29.88|30.27|29.48|30.25|29.6|28.9|27.85|27.73|27.83|29.1|27.84|27.59|26.66|27.85|27.86
02801|16110|/equities/farmers-national|R2000VALUE||14.57|14.72|14.54|14.32|14.4|14.6|14.76|14.69|14.95|14.88|15|14.65|14.51|14.19|14.24|13.99|14.09|14.15|14.03|14.35|14.2|14.21|14.93|15.66|15.56|15.46|15.56|15.31|15.14|14.85|14.99|14.64|14.79|14.9|14.79|14.85|14.9|15.04|15.19||15.23|15|14.97|15.03|15.05|15.05|14.83|15.11|15.09||14.94|14.88|14.96|14.68|14.61|14.74|15.03|15.41|15.7|15.62|15.38|15.65|15.52|15.53||15.5|15.36|15.23|15.01|14.76|14.57|14.63|14.84|15.2|14.82|14.77|15.04|15.32|15.26|15.19|15.28|15.47|15.74|15.65|15.51|15.32|15.39|15.48|15.57|15.92|15.97|16.21|16.32|16.23|15.97||16|16.11|16.05|16.12|16.05|16.15|16.41|16.8|16.93|17.14|17.06|17.08|17.48|17.4|17.38|17.32|17.015|17.43|17.17|17.04|17.32|17.19|17.4|17.34|17.15|17.31|17.43|17.18|17.32|17.84|17.74|17.52|16.97|17.23|17.53|17|17.25|17.33||17.28|17.36|17.21|17.15|17.1|17.21|17.27|17.39|17.86|17.605|17.28|17.33|17.39|17.65|17.45|17.36|18.13|18.48|18.87|18.86|18.48|18.56|18.83|19.28||19.71|19.57|19.28|19.39|19.49|19.62|19.57|18.92|19.03|18.76|18.55|18.39|18.66|18.6|18.62||18.34|18.13|18.06|17.86|18.01|18.32|17.96|17.62|17.75|18|17.92|18.34|18.2|18.28|18.04|18.24|17.72|17.59|17.79|17.77||18.41|18.61|18.5|18.37|18.58|18.48|18.66|18.43|18.14|18.54|18.41|18.3|18.35|18.32|17.64|17.99|18.02|18.95|17.82|18.12|17.1|17.06|17.06|17.05|17.07|17.22|16.92|16.87|16.8|16.83|16.7|16.83|16.63|16.8|16.74|16.69|16.68|16.39|16.11|15.71|15.57|15.56|15.59|15.43|15.34|15.05|14.9|14.9|15.16|15.02|15.02|14.98|15.11|14.91
02802|15940|/equities/dsp-group|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|21.99|21.99|21.97|21.97||21.97|21.97|21.96|21.95|21.96|21.95|21.98|21.95|21.95|21.95|21.95|21.94|21.93|21.93|21.93|21.92|21.92|21.92|21.97|21.92|21.92|21.93|21.87|21.85|21.88|21.88|21.89|21.86|21.86|21.87|21.87|21.9|21.81|21.82|21.85|21.84|21.9|21.78|21.86|21.91|21.79|21.78|21.78|21.78|21.82|21.78|21.76|21.78|21.74|21.84|21.8|21.82|21.81|21.8
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||35.9|36.79|36.01|35.5|35.92|35.64|35.59|35.73|36.04|35.59|34.98|34.75|34.28|35.43|35.15|35.79|35.77|35.86|35.71|35.45|35.12|35.7|34.62|34.04|34.14|34.33|34.25|34.57|35.06|34.82|35.31|35.15|35.47|35.18|35.04|35.21|35.61|35.56|35.42||35.68|35.35|35.25|34.98|35.58|34.94|33.99|33.46|32.87||32.34|32.17|32.25|32.33|32.15|32.65|32.16|32.29|32.25|32.28|32.27|32.54|33.03|33.07||33.05|32.57|32.87|33.59|32.05|31.83|31.61|32.48|34.01|34.36|33.42|33.23|31.78|32.8|32.56|32.01|32.77|34.16|33.72|33.77|35.03|35.54|34.98|34.78|35.93|35.37|35.93|36.63|36.1|36.02||36.41|36.25|36.36|35.86|36.17|36.42|36.01|36.43|36.98|36.67|34.96|36.29|36.16|35.31|35.2|34.68|34.21|34.28|33.94|33.98|33.79|33.47|32.92|33.14|33.01|33.29|33.94|33.72|34.96|34.57|34.49|33.36|32.77|32.77|33.19|32.62|32.92|32.62||32.75|32.77|32.56|32.38|32.32|32.62|32.14|33.09|32.53|31.91|31.73|31.97|32.19|32.35|32.96|32.66|32.28|32.64|32.97|33.12|33.38|33.23|33.74|33.94||33.93|34.32|34.41|34.27|35.23|35.3|34.86|34.57|35.15|35.38|35.17|35.4|35.54|36.17|36.28||36.27|36.61|36.48|35.8|34.64|37.45|37.59|36.95|37.25|37.05|36.53|35.93|34.98|34.94|31.81|31.59|30.54|30.53|30.75|31.09||32.17|32.05|31.7|31.22|31.38|31.84|31.31|31.31|30.99|31.21|31.33|31.64|31.88|32.33|32.27|32.91|31.47|31.48|30.73|30.93|30.63|30.6|30.55|30.6|30.76|31.01|30.94|30.65|30.54|30.79|30.27|30.39|30.39|30.31|30.86|30.5|30.23|30.03|29.65|29.54|30|29.46|29.57|29.41|29.31|29.38|29.49|30.34|30.15|29.52|29.5|29.27|29.32|29.48
02804|20760|/equities/intrepid-potash-inc|R2000VALUE||55.92|55.58|53.47|49.97|44.55|43.19|44.97|44.08|44.78|43.42|45.5|44.39|43.32|42.51|42.06|42.77|44.04|43.83|43.33|43.96|45.6|44.21|44|42.22|43.02|40.32|41.99|41.61|41.49|39.24|38.04|36.83|38.25|38.07|40.17|40.2|40.74|40.77|41.67||44.71|45.29|46.56|48.69|49.27|47.61|44.71|52.79|54.52||52.82|54.32|58.08|57.24|54.29|57.25|58.37|60.57|63.35|62.62|63.99|65.18|61.42|65.87||64.4|64.61|65.36|62.8|64.35|60.78|64.02|64.2|74.3|70.38|65.42|60.87|62.18|61.23|60.33|67.83|70.78|81.77|82.98|75.46|76.58|83.06|84.58|85.05|89.78|95.16|98.81|117.74|117.8|119.5||111.95|107.64|108.2|102.52|106.91|101.78|88.46|83.52|83.14|82.51|82.14|80.62|78.35|84.36|89.27|88.33|87.04|79.35|84.04|69.12|66.33|58|67.96|77.64|84.19|81.15|75.93|73.82|67.68|70.56|62.32|58.9|54.18|56.89|51.89|49.02|45.32|44.71||45.48|46.23|45.19|45.66|43.29|45.75|46.04|45.6|45.97|44.21|44.35|45.4|45.92|41.73|38.78|37.67|37.28|37.59|38.12|37.27|37.53|39.6|40.83|42.33||42.57|41.66|42.86|43.12|41.32|42.25|42.72|43.49|45.8|44.56|42.73|42.96|44.77|44.78|45.23||43.34|42.39|41.31|38.96|42.18|41.08|40.66|40.99|40.26|42.24|41.72|42.02|41.95|40.47|39.42|41.25|39.58|41.1|43.62|43.45||45.16|42.03|42.48|41.06|42.03|42.26|42.53|42.81|44.27|45|44.92|46.67|46.43|44.8|47.03|45.26|42.26|51.29|48.71|50.01|47.39|49.4|50.2|48.69|45.61|46.34|44.09|42.54|41.42|42.3|40.5|40.49|37.34|35.04|33.85|32.54|33.18|33.04|32.33|30.9|31.19|31.53|32.26|30.83|30.86|29.15|29|28.55|30.12|28.77|29.72|28.35|29.47|29.07
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||24.09|24.5|24.3|24.33|24.92|25.61|25.82|25.37|25.59|25.37|25.25|24.86|24.71|24.41|24.37|24.55|24.68|24.07|23.67|23.95|24.14|23.01|23.37|23.99|25.35|25.16|25.19|25.12|25.19|24.76|24.91|24.41|24.71|24.99|25.16|25.42|25.5|25.63|25.65||25.19|25|25.03|25.16|25.48|25.5|25.15|25.29|25||24.82|24.65|25.13|24.84|25.05|25.42|26.02|26.01|26.34|26.65|26.68|26.8|26.93|26.84||26.8|26.77|26.34|26.08|26.4|25.99|25.75|26.01|26.62|26.29|26.21|26.81|26.76|26.88|26.77|26.65|27.05|27.57|27.1|27.04|27.03|28|27.84|28.89|29.5|29.92|30|30.16|29.71|29.12||28.86|28.73|28.84|28.91|28.59|28.67|29.79|29.77|29.92|29.98|29.53|29.69|30.53|30.29|30.27|30.16|30|30.26|30.34|30.38|30.14|30.41|30.49|30.47|30.53|30.16|29.8|29.21|29.43|30.26|30.37|30.33|29.41|30.08|30.42|29.63|30.65|30.56||30.68|30.16|30.41|30.94|30.96|31.35|31.35|31.24|31.47|31.05|31.06|31.24|31.05|31.11|31.13|31.43|31.3|31.3|31.75|31.76|31.5|30.98|31.31|31.55||32.51|32.31|31.73|32.01|31.94|32.25|32.11|31.55|31.67|31.51|30.98|31.13|31.44|31.44|31.12||30.88|30.4|30.1|29.37|29.59|30.22|30.33|30.35|30.26|30.45|30.29|30.16|30.18|29.8|30|30.05|29.72|30.03|29.59|30.18||31.49|31.9|31.66|31.47|31.51|31.5|31.27|31.5|31.1|30.98|31.02|30.97|31.5|31.17|30.84|31.05|30.56|30.89|30.4|30.66|30.17|29.9|29.79|29.64|29.26|29.32|29.13|29.12|29.12|29.28|29.25|29.41|29.53|29.86|29.72|29.29|29.18|28.72|28.69|27.98|28.14|27.85|28.38|27.65|27.55|26.75|26.18|26.45|27.21|27.21|27.26|27.32|27.62|27.6
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||31.81|32.72|32.75|32.2|32.13|32.54|33.08|32.97|33.77|34.6|33.21|32.99|32.29|32.03|32.18|32.47|33.6|35.28|34.84|34.99|34.59|33.84|34.35|33.41|33.93|33.78|34.64|34.53|35.13|32.88|32.45|31.78|32.14|32.27|31.6|32.28|32.73|32.47|33.34||32.88|32.22|32.09|33.35|34.53|33.91|34.7|34.19|33.59||33.53|32.97|34.84|34.49|35.02|38.3|37.33|37.83|38.79|39.06|38.2|39.17|37.66|36.95||38.2|37.44|36.76|35.92|34.82|33.62|33.76|35.36|35.6|33.66|34.07|32.92|31.98|32.46|33.34|33.03|33.64|34.55|31.08|30.71|30.72|31.28|31.09|31.21|31.84|31.88|31.81|32.55|32.52|31.73||32.4|32.21|32.04|31.8|31.77|32.31|33.62|33.45|34.35|33.64|33.21|34.24|35.69|34.57|35.55|35.49|36.54|37.26|35.88|35.81|36.78|34.85|33|32.88|34.31|34.9|35.5|35.75|35.12|36.35|38.1|35.93|33.67|38.28|38.38|38.52|38.31|39.72||41.2|41.55|43.09|42.91|40.84|41.01|41.44|43.17|42.36|41.19|41.5|41.19|41.02|40.92|44.89|42.14|41.01|40.38|41.47|42.09|40.89|41.63|43.16|44.43||44.83|44.98|43.44|43.31|43.28|45.03|44.75|44.36|44.27|42.31|41.1|40.55|39.96|40.39|40.94||41.58|39.56|39.88|37.88|41.42|41.32|42.09|40.28|40.43|37.43|38.18|38.55|38.11|36.61|36.36|36.69|37.07|39.26|39.76|41.08||42.06|41.06|41.07|41.2|41.29|42.74|44.32|44.02|43.69|44.14|44.54|44.08|44.32|44.17|41.75|42.71|48.88|49.75|48.04|48.89|47.92|49.38|49.24|48.24|48.69|47.82|46.89|47.88|48.21|47.98|47.18|47.37|48.04|49.55|49.9|49.51|50.35|50.34|51.1|50.26|51.86|51.69|53.77|53.05|53.24|52.68|52.96|53.29|54.94|54.24|55.05|53.46|55.19|55.2
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||36.63|37|36.76|36.41|36.67|37.78|38.27|38.21|38.72|38.38|38.62|36.88|37.55|37.74|37.34|37.12|36.85|36.56|36|36.19|33.59|37.29|36.34|35.77|35.9|35.94|36.05|35.5|35.3|35.29|35.47|34.74|35.02|35.17|34.77|34.46|34.7|33.62|34.65||33.79|33.04|34.31|35.22|35.55|35.49|34.17|33.21|32.6||31.35|31.94|34.7|34.76|33.78|34.65|34.97|35.12|36.22|35.62|35.23|35.79|35.29|35.71||35.15|35.57|34.57|32.94|32.89|33.43|33.25|32.89|33.75|32.21|32.34|31.76|31.77|31.46|31.3|32.32|32.86|33.51|32.57|32.35|32.22|33.07|32.15|32.54|33.41|33.52|34.78|35.33|35.26|34.44||34.57|34.78|34.34|35.06|35.57|36.09|38.25|41.25|42.7|43.03|43.58|44.11|44.85|43.88|43.92|43.5|42.86|43.96|44.34|44.22|43.96|44.24|43.44|43.27|42.65|42.72|42.96|41.84|41.83|43.42|43.64|43.64|42.24|43.19|43.01|41.88|42.12|42.01||43.05|42.68|43.67|43.86|43.12|43.23|42.94|43.66|43.72|43.1|43.45|42.07|42.43|42.7|42.39|41.4|41.2|41.58|41.74|42.44|41.65|42.64|44.01|44.83||46.48|47.88|47.83|49.5|49.58|49.57|47.87|46.46|46.76|46.84|46.37|46.32|46.56|45.44|45.26||44.17|44.95|44.53|42.78|43.76|44.04|44.09|42.65|42.42|44.36|46.19|47.3|47.86|47.19|47.26|48.94|48.13|49.04|50.75|51.3||53.68|53.56|53.48|52.18|51.85|52.03|52.77|52.3|52.81|52.94|52.44|52.92|53.68|53.16|52.61|54.21|52.41|52.66|52.05|51.8|50.79|52.13|52.35|51.3|50.73|50.44|50.19|50.52|50.61|50.1|49.88|50.1|50.43|50.13|49.68|48.23|47.68|46.56|46.31|45.29|46.07|45.53|45.85|44.63|44.77|43.61|43.22|43.13|44.16|43.76|43.67|43.47|43.96|43.65
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||5.82|6.11|6.11|6.24|6.24|6.74|6.89|7.02|7.36|7.59|7.7|7.56|7.34|7.7|10.77|10.14|9.98|9.71|9.54|9.19|9.18|8.89|9.49|8.98|9.32|9.34|9.54|9.46|9.35|8.45|8.5|8.01|8.37|8.89|8.22|8.81|8.87|8.73|9||8.55|8.27|8.81|9|9.22|8.25|8.49|8.69|9.05||9.15|8.99|10|9.96|10.09|10.74|11.44|12.15|12.67|11.93|11.47|11.39|11.3|11.26||11.09|11.09|10.84|10.73|11.01|10.63|10.89|10.96|11.33|11.19|11.44|11.5|11.77|11.84|10.79|11.63|11.94|12.74|12.06|11.97|11.59|12.2|11.53|11.96|12.55|12.09|12.7|13.22|13.51|13.62||13.5|13.87|13.67|13.52|14.07|13.85|14.12|14.26|14.43|14.67|14.36|14.01|14.15|13.46|13.39|13.48|13.53|14.26|14.23|14.29|13.97|13.85|13.49|13.99|13.05|13.26|13.58|13.13|13.45|14.77|15.71|15.8|15.02|16.34|16.65|16.91|16.73|16.63||17.15|17.33|17.61|17.31|16.85|16.99|17.05|17.24|17.23|17.09|16.85|16.91|17.42|18.01|18.01|18.01|18.1|18.75|18.9|19.19|18.96|19.29|19.9|18.93||19.27|19.75|19.6|19.5|19.23|20.06|20.31|20.19|20.67|20.64|20.25|20.49|20.28|20.56|21.49||21.19|20.79|20.66|20.27|20.42|19.46|20.42|20.07|20.4|21.28|21.84|22.63|22.41|21.45|20.65|21.47|20.7|21.47|21.83|22.64||23.24|23.75|23.82|23.76|24.61|25.27|25.29|25.91|27.74|26.84|26.97|26.73|26.83|25.2|25.4|23.4|23.32|23.48|23.23|22.19|22.84|23.97|24.41|24.48|24.61|24.98|24.92|25.17|25.26|25.21|24.42|25.6|25.34|25.25|25.87|25.22|25.39|25.34|25.29|25.03|25.54|25.21|25.6|24.69|24|23.63|23.3|23.6|24.46|24.16|24.19|24.17|24.45|24.15
02809|21200|/equities/ennis-inc|R2000VALUE||21.57|21.94|21.8|22.13|22.16|22.54|22.51|22.17|22.51|22.25|21.7|21.59|21.5|21.44|21.59|21.34|21.59|21.81|21.66|22.21|21.85|21.87|21.73|21.44|21.3|21.18|21.44|21.36|21.18|20.71|20.27|20|20.01|20.23|19.84|19.92|19.79|20.07|20.21||20.23|20.23|20.21|19.92|20.2|18.99|18.55|18.42|18.55||17.06|16.77|17.07|17.36|17.36|17.77|17.87|17.99|18.27|18.22|17.97|18.09|17.99|18.15||18.22|17.76|17.66|17.6|17.47|17.35|17.38|17.6|17.87|17.68|17.53|17.7|17.43|17.5|17.68|17.34|17.5|17.61|17.24|17.1|17.25|17.58|17.38|17.43|17.67|17.9|18.05|18.28|18.19|18.17||18.24|18.63|18.46|18.36|18.37|18.36|18.48|18.44|18.65|18.69|18.47|18.72|19.03|18.79|18.5|18.25|18.26|18.47|18.41|18.5|18.56|18.36|18.22|18.19|18.01|18.22|18.31|18.26|18.55|18.92|19.12|19.03|18.6|18.78|18.68|18.46|18.47|18.65||19.27|18.94|18.92|18.93|18.57|18.55|18.58|18.67|18.74|18.7|18.62|18.8|18.67|18.93|18.93|18.81|18.76|18.85|19.17|19.11|18.83|18.86|19.18|19.23||19.45|19.58|19.21|19.38|19.41|19.35|19.36|19.53|19.85|19.74|19.53|19.63|19.71|19.72|19.79||19.32|19.24|19.09|19.19|19.1|19.42|19.34|19.2|19.26|19.21|19.16|19.4|19.37|19.43|19.41|19.41|18.91|19.02|19.24|19.26||19.72|19.94|19.82|19.38|19.58|19.75|19.85|19.98|19.91|19.91|19.88|19.8|19.94|19.8|19.37|19.52|19.12|19.27|18.94|18.85|18.65|18.94|19|19|19.04|18.93|18.91|18.87|18.85|19|18.9|18.93|18.74|18.9|19.13|19.28|19.36|19.37|19.3|18.85|19.24|19.03|19.18|18.84|18.66|18.28|18.2|18.14|18.02|18.3|18.38|18.35|18.71|18.73
02810|16319|/equities/independent-bank-corp|R2000VALUE||20.93|21.45|21.09|21.09|21.23|21.8|21.83|21.56|21.71|21.5|21.31|21.06|20.78|20.58|20.5|20.39|20.39|20.81|20.75|21.07|20.98|20.48|20.47|20.36|20.47|20.01|19.96|20.28|20.01|19.46|19.37|18.64|18.86|19.4|19.39|19.47|19.45|19.55|19.47||19.66|19.28|18.91|19.1|19.09|18.94|18.6|18.92|18.79||18.73|18.3|18.77|18.37|17.94|18.33|18.5|19.17|19.5|19.64|19.37|19.59|19.47|19.81||19.79|19.24|19.1|19.24|19.02|18.84|18.65|19.13|19.67|19.12|19.11|19.21|19.28|19.19|19.53|19.46|19.8|20.42|20.12|19.99|19.74|20.36|20.51|20.56|21.37|21.53|21.94|22.07|21.8|21.19||21.14|21.48|21.11|21.31|21.17|21.26|21.55|21.78|22.01|22.18|22|22.54|23.2|22.96|23.2|22.95|22.85|23.44|23.1|23.21|23.53|23.64|23.45|23.75|23.41|23.22|23.16|22.77|22.63|23.28|23.84|23.77|22.85|23.8|23.97|23.29|23.6|24||24.36|24.09|24.18|24.23|23.94|24.17|24.21|24.11|24.8|24.35|24.28|24.21|24.29|24.37|24.48|24.3|24.41|25.49|25.56|25.25|24.46|24.52|25.11|25.58||25.83|25.5|25.31|25.24|25.19|25.34|25.14|24.36|24.3|24.21|23.87|23.78|23.84|23.9|23.47||23.28|23.17|23.13|22.56|22.61|22.87|22.76|22.71|22.43|22.61|22.54|22.76|22.99|23.35|23.01|23.3|22.7|22.55|22.46|22.62||23.72|23.89|23.51|23.26|23.6|23.6|23.7|23.68|23.8|24.43|24.36|23.98|23.91|23.96|23.27|23.59|23.03|23.15|22.53|22.24|22.03|22.01|21.97|22.1|22.04|22.17|21.89|21.72|21.94|22.01|21.76|21.81|21.83|22.07|21.99|21.8|21.96|21.91|21.91|21.48|21.84|21.63|21.89|21.16|20.95|20.38|19.99|20|20.43|20.11|20.2|19.91|20.3|20.11
02811|16169|/equities/geron-corp|R2000VALUE||2.39|2.38|2.35|2.4|2.18|2.23|2.19|2.15|2.22|2.37|2.35|2.05|2.17|2.07|2.24|2.42|2.46|2.04|1.94|1.86|1.9|1.97|1.97|1.92|1.85|1.8|1.88|1.94|1.84|1.73|1.82|1.82|1.85|1.84|1.77|1.93|1.97|1.86|1.81||1.67|1.55|1.52|1.5|1.41|1.37|1.36|1.29|1.25||1.23|1.19|1.3|1.28|1.28|1.35|1.41|1.41|1.37|1.32|1.38|1.33|1.33|1.38||1.4|1.29|1.29|1.27|1.27|1.33|1.32|1.3|1.42|1.41|1.45|1.43|1.39|1.48|1.23|1.3|1.4|1.5|1.45|1.49|1.41|1.48|1.46|1.47|1.58|1.46|1.42|1.47|1.5|1.41||1.54|1.65|1.51|1.44|1.58|1.64|1.65|1.56|1.62|1.52|1.36|1.6|1.28|1.21|1.19|1.24|1.2|1.25|1.19|1.22|1.17|1.03|1.04|1.01|1.09|1.1|1.08|1.04|1.03|1.02|1.03|1.06|1.07|1.09|1.1|1.14|1.03|1.03||1.04|1.03|1.06|1.06|1.01|1.02|1.03|1.08|1.01|1.03|1.01|0.99|1.04|1.09|1.12|1.07|1.01|1.06|1.1|1.11|1.05|1.08|1.1|1.1||1.2|1.12|1.13|1.21|1.18|1.17|1.2|1.17|1.23|1.31|1.22|1.25|1.24|1.26|1.32||1.37|1.35|1.32|1.34|1.34|1.31|1.37|1.28|1.33|1.31|1.35|1.45|1.44|1.32|1.33|1.38|1.38|1.48|1.45|1.47||1.54|1.53|1.5|1.54|1.47|1.42|1.51|1.51|1.57|1.53|1.56|1.68|1.72|1.65|1.66|1.66|1.62|1.57|1.54|1.57|1.45|1.51|1.47|1.45|1.46|1.45|1.45|1.42|1.41|1.42|1.43|1.38|1.34|1.32|1.34|1.32|1.33|1.34|1.38|1.37|1.38|1.41|1.45|1.37|1.45|1.42|1.38|1.36|1.41|1.42|1.36|1.31|1.39|1.42
02812|16653|/equities/midwest-one-financial|R2000VALUE||31.61|32|31.65|31.61|31.95|32.54|33.1|32.77|33.29|32.92|32.99|32.71|32.36|32.05|31.75|31.9|31.67|31.52|31.19|31.79|31.21|31.13|31.55|31.04|30.74|30.42|30.84|30.81|30.4|29.71|29.25|28.48|28.88|29.45|29.43|29.25|29.57|29.12|29.88||30.02|29.72|29.6|29.83|29.84|29.99|29.13|29.63|29.8||29.3|28.92|29.37|29.2|28.82|29.23|29.62|30.02|30.61|30.43|30.3|30.71|30.24|30.43||30.52|30.21|30.13|30.03|29.54|28.66|28.21|28.71|29.51|28.66|28.81|29.35|29.39|29.27|29.94|29.6|29.52|30.11|29.36|28.89|29.88|31.32|30.08|30.31|31.59|31.63|32.08|32.44|32.21|31.66||32.06|31.79|31.08|31.33|31.44|31.5|31.76|32.18|32.39|33.32|33.1|33.2|33.23|32.87|33.06|32.85|32.82|33.05|32.55|32.61|32.81|32.62|32.27|32.58|31.83|31.24|31.12|30.55|30.51|30.87|31.13|30.93|29.52|30.19|30.74|30.27|30.93|31.04||31.4|31.11|31.5|31.38|31.04|31.26|31.34|31.53|32.28|31.7|31.55|31.54|31.33|31.85|31.93|31.46|30.88|31.88|32.76|32.63|32.14|32.33|31.96|32.49||32.97|32.88|32.74|33.15|33.07|33.74|33.53|32.96|32.86|32.52|32.37|32.43|32.96|32.55|32.22||32.44|32.24|31.96|31.61|32.13|32.29|31.51|31.17|31.2|31.93|31.58|31.86|31.89|32.07|31.47|31.94|30.98|30.8|31.76|32.07||33.38|33.63|33.22|33.1|33.35|33.07|33.38|33.46|33.86|34.07|34.19|34.06|34.33|34.26|33.17|34.09|33.19|32.11|31.35|30.96|30.68|31.05|31.32|31.1|30.67|30.8|30.49|30.49|30.42|30.47|30.07|30.44|30.48|30.94|30.86|31.01|31.15|30.84|30.8|30.16|30.5|30.03|30.4|29.15|29.01|28.19|27.83|27.64|28.31|28.54|29.06|29.26|29.67|29.27
02813|20228|/equities/entravision-communications-corp|R2000VALUE||5.35|5.69|5.52|5.35|5.39|5.8|5.9|5.86|5.95|5.72|5.77|5.58|5.53|5.21|5.24|5.17|5.3|5.31|5.18|5.26|5.36|5.23|5.27|5.05|5.11|5.06|5.08|5.05|4.86|4.58|4.58|4.43|4.48|4.35|4.4|4.6|4.63|4.39|4.46||4.56|4.56|4.6|4.68|4.67|4.74|4.61|4.69|4.7||4.68|4.71|4.88|4.77|4.86|5.02|5.12|5.16|5.25|5.17|5.22|5.2|5.12|5.23||4.99|5.13|4.91|4.79|4.93|4.97|4.85|5|4.95|4.66|4.65|4.49|4.24|4.55|4.47|4.44|5.14|5.29|5.14|5.3|5.17|5.24|5.14|5.11|5.35|5.4|5.59|5.66|5.65|5.74||5.53|5.59|5.5|5.48|5.77|6.08|6.25|6.39|6.51|6.5|6.41|6.28|6.49|6.42|6.5|6.38|6.31|6.43|6.29|6.45|6.58|6.58|6.22|6.07|6.02|6.17|6.25|6.21|5.99|6.35|6.42|6.62|6.21|6.4|6.4|6.2|6.07|6.19||6.16|6.37|6.56|6.45|6.25|6.24|6.38|6.41|6.21|6.03|6.11|5.82|5.87|5.93|6.06|5.79|5.59|5.62|5.77|5.75|5.64|5.65|5.92|5.97||6.25|6.35|6.29|6.22|6.26|6.31|6.45|6.24|6.58|6.84|6.78|6.83|6.75|6.83|7||7.01|6.85|6.72|6.4|6.6|6.46|6.54|6.55|6.76|7.01|7.19|7.41|7.32|7.01|7.2|7.38|7.15|7.43|7.03|7.02||7.54|7.75|7.88|7.9|8.15|8.19|8.3|8.52|8.37|8.5|8.41|8.63|9.21|8.97|8.83|8.72|8.49|8.47|7.97|7.85|7.76|8|7.84|7.7|7.66|7.83|7.65|7.73|7.58|7.59|7.52|7.41|7.5|7.28|7.32|7.38|7.6|7.35|7.45|7.1|7.23|7.32|7.56|7.42|7.44|7.29|6.91|6.81|7.01|6.87|6.86|6.68|6.96|7.29
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||32.34|32.91|32.6|32.62|32.76|33.11|33.58|33.83|34.03|33.79|33.39|32.78|32|31.27|31.78|31.67|31.62|31.81|31.05|31.27|31.95|31.75|31.54|31.12|31.16|30.81|31.12|30.67|30.06|29.48|29.3|28.39|28.6|28.86|28.89|29|29.16|29.22|29.35||29.5|29.16|29.2|29.68|30.05|29.89|30.21|31.18|31.43||30.85|30.29|30.61|30.18|29.84|30.47|31.17|31.95|32.51|32.62|32.31|32.58|32.04|32.51||32.34|32.27|31.95|31.75|31.22|30.29|30.34|30.84|31.57|30.85|30.96|31.36|31.64|31.44|31.71|31.55|31.75|32.44|31.72|31.22|30.53|31.71|31.42|31.51|32.77|33.37|33.74|34.5|31.52|30.91||30.83|30.67|30.61|30.34|29.87|30.32|30.78|31.49|31.65|32.08|32.31|32.22|33.05|32.5|32.9|31.76|31.39|31.97|31.2|31.68|31.96|32.23|32.17|31.97|30.9|31.19|30.91|30.32|30.32|30.93|31.21|31.22|30.18|31.45|31.65|30.65|31.69|31.92||32.47|32.35|32.33|32.48|32.2|31.98|31.55|31.84|32.9|32.57|32.78|32.49|32.09|32.38|32.06|31.64|33.09|33.97|34.31|34.16|33.22|33.18|33.76|34.11||34.8|34.52|34.3|34.69|34.42|34.71|34.9|34.43|34.39|34.31|33.93|33.84|33.99|34.45|34.02||33.28|33.2|32.95|32.18|32.45|32.39|32.34|32.09|31.81|32.45|32.26|32.7|32.96|33.47|32.84|33.82|32.86|32.52|32.46|33.11||34.61|35.04|34.7|34.69|35.28|35.72|35.67|35.15|34.95|34.97|34.71|33.88|33.99|33.35|32.88|33.07|32.95|33.61|33.46|33.5|33.09|33.45|34.04|34.29|33.11|33.82|35|35.18|34.48|34.7|33.86|34.39|34.07|34.8|34.86|34.45|34.71|34.17|34.09|33.38|34.23|34.36|34.97|33.67|33.6|31.91|31.79|30.36|30.11|30.86|31.19|30.9|31.67|31.74
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||20.02|21.03|20.91|21.09|20.95|21.35|21.74|21.62|21.69|21.66|21.36|20.87|20.85|20.24|20.11|20.16|20.09|20.08|19.69|19.74|18.99|18.87|18.84|18.5|18.58|18.53|18.74|18.36|18.21|17.56|17.67|17.16|17.35|17.54|17.54|18.03|18.33|18.31|18.61||18.78|18.77|18.86|19.51|19.67|19.05|18.63|18.32|18.07||18.07|18.26|18.98|18.68|18.55|19.26|19.78|20.31|20.72|20.89|20.74|21.1|21.14|20.89||20.94|20.46|19.93|19.64|19.59|19.17|18.75|18.89|19.74|19.32|19.02|18.51|18.1|18.16|18.62|19.4|19.42|20.01|19.63|19.2|19.23|20.68|20.1|20.27|20.6|20.25|20.79|21.34|21.54|20.73||20.93|21.4|21.65|21.38|21.81|21.78|22.33|22.65|23|22.78|22.25|22.81|23.29|22.66|22.98|22.78|22.41|22.79|22.51|22.58|22.09|22.01|21.13|21.06|20.9|21.37|21.7|21.06|21.21|22.13|23.18|23.21|22.74|23.49|23.71|23.22|23.28|23.62||23.55|23.54|23.9|24.1|23.59|23.77|23.98|24.08|23.79|23.8|23.98|23.6|24|24.17|23.99|23.45|23.04|23.06|23.24|24.07|24.02|24.75|25.24|25.68||26.23|26.13|25.87|25.89|25.02|25.53|25.76|26.05|26.54|26.67|26.21|24.99|24.93|25.11|25.33||25.26|25.34|25.24|25.32|26.26|26.28|26.1|26.01|25.53|25.17|25.11|25.5|25.45|25.47|25.11|25.27|25.03|25.36|26.06|26.58||27.78|27.78|27.46|27.57|27.22|27.07|27.41|27.33|27.89|27.9|27.92|26.69|26.82|27.07|26.78|26.68|26.37|25.93|25.64|25.68|25.58|26.4|25.88|25.73|25.75|25.74|25.29|24.9|24.99|24.63|24.12|24.1|24.41|24.87|24.92|24.83|25|24.65|25.01|24.87|25.15|25.06|25.74|25.45|25.36|25.09|25.06|25.15|25.76|25.8|25.48|26.09|26.25|25.76
02816|29706|/equities/united-states-cellular-corp|R2000VALUE||29.77|29.89|29.65|29.55|29.77|30.03|29.96|30.04|30.56|30.23|30.15|29.99|30.48|31.61|31.7|30.61|29.06|29.46|29.2|29.65|29.29|29.04|29.15|28.78|28.01|27.62|27.58|29.35|29.62|28.71|29.08|28.78|29.02|29|28.59|28.57|28.64|29|29.41||29.4|28.96|28.8|28.99|30.15|29.78|29.83|29.97|29.4||29.02|28.13|28.9|28.41|28.24|29.04|29.64|29.6|29.63|30.03|29.89|29.9|30.28|30.71||31.08|31.08|31.64|30.87|30|29.32|29.38|29.49|29.74|29.03|28.79|28.93|28.91|28.92|29.79|29.69|30.23|30.76|29.52|29.14|28.78|30.09|29.54|29.32|29.81|30.21|30.42|30.36|30.05|32||32.31|32.42|31.9|31.49|31.96|31.53|31.1|30.92|31.42|31.4|30.23|30.36|30.58|30.33|30.66|30.25|29.61|29.74|29.96|30.01|30.4|30.14|29.88|30.05|29.98|29.42|29.22|29.02|29.3|28.46|28.3|28.19|27.15|27.51|28.08|26.75|26.3|26.9||28.43|31.03|31.49|31.38|30.78|30.85|30.68|31.31|31.2|30.83|31.1|31.57|30.74|30.61|30.62|30.86|30.14|29.77|30.67|30.63|29.83|30.04|30.48|31.03||31.58|31.62|31.32|31.86|31.74|32.48|31.89|32.14|32.42|31.94|31.52|31.67|31.64|31.57|31.77||32.08|32.39|32.49|31.57|31.97|32.39|31.63|31.78|31.08|31.4|31.02|31.44|31.4|31.61|29.88|29.25|28.62|29.11|30.36|30.73||31.47|31.59|30.92|30.53|31.59|31.93|31.6|32.03|32.88|33.15|32.86|32.5|32.68|32.41|32.67|32.67|31.7|31.79|30.57|30.75|31.15|31.58|31.92|31.45|31.71|32.02|31.65|31.06|31.62|31.4|31.27|31.17|31.14|31.28|31.98|31.71|31.9|32.2|32|31.89|32.2|31.55|31.45|30.78|31.1|30.6|30.68|30.88|31.33|30.85|30.84|30.71|31.79|31.31
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||20.66|20.97|20.78|21|21.26|21.67|21.98|21.75|21.89|21.7|21.5|21.22|20.97|20.98|20.99|21.12|21.05|21.08|21.05|21.17|21.01|20.8|21.01|20.65|20.45|20.26|20.82|20.67|20.36|19.89|19.8|19.13|19.13|19.44|19.46|19.44|19.51|19.57|19.6||19.69|19.62|19.55|19.62|20.09|20.32|19.6|19.94|19.86||19.47|19.34|19.5|19.27|19.12|19.49|20.02|20.73|21.05|21.02|21|21.09|20.61|20.83||20.75|20.34|20.15|20.23|20.11|19.8|19.5|19.84|20.03|19.56|19.54|19.83|20.1|20.19|20.43|20.32|20.4|20.75|20.34|20.22|20.15|20.45|20.34|20.67|20.95|21.32|21.1|21.07|20.8|20.4||20.35|20.47|20.27|20.42|20.5|20.84|20.99|21|21.18|21.34|21.08|21.09|21.29|21.14|21.13|21.03|20.96|21.5|21.41|21.46|21.49|21.66|21.67|21.86|21.71|21.59|21.27|20.95|21.25|21.33|21.45|21.43|20.94|21.4|21.41|20.94|21.3|21.33||21.14|21.22|21.44|21.51|21.15|21.35|21.36|21.64|21.61|21.24|21.24|21.25|21.18|21.25|21.45|21.44|20.92|21.41|21.44|21.5|21.41|21.57|21.8|21.65||22.04|21.87|21.63|21.56|21.56|21.66|21.64|21.2|21.36|21.12|21.03|21|21.04|20.87|20.59||20.37|20.11|20.03|19.37|19.81|20.3|20.42|20.16|20.4|20.62|20.63|20.85|21.09|21.31|20.82|21.38|20.72|20.83|21.08|21.5||22.5|22.26|22.22|21.9|21.93|21.89|22.26|22.23|22.29|22.65|22.46|22.3|22.68|22.31|22.32|22.48|21.98|22.09|21.97|22.26|21.64|22.35|22.46|22.25|21.79|21.76|21.72|21.77|21.82|21.8|21.71|21.68|21.64|21.75|21.8|21.58|21.69|21.35|21.4|21.24|21.58|21.48|21.95|21.68|21.75|21.24|21.17|21.12|21.75|21.57|21.6|21.5|21.58|21.5
02818|16102|/equities/the-first-of-long|R2000VALUE||18.95|19.29|19.13|19.26|19.5|20.02|19.96|19.89|20.02|19.84|19.97|19.74|19.46|19.45|19.13|18.94|18.87|19.11|19.25|18.86|18.2|18.15|18.49|18.33|18.02|17.82|17.62|17.6|17.59|17.3|17.32|16.95|17.19|17.8|17.76|17.57|17.79|17.88|18||17.8|17.53|17.67|17.97|17.77|18.01|17.62|17.75|17.93||17.85|17.83|18.14|17.96|18.05|18.47|18.44|18.68|18.77|19.09|18.85|19.31|18.97|19.02||18.67|18.55|18.39|18.43|18.23|18.09|17.82|18.27|18.81|18.35|18.2|18.37|18.44|18.15|18.54|17.98|18|18.13|17.92|17.47|16.78|18.54|18.19|18.53|18.71|19.08|19.18|19.34|19.19|18.97||19.03|19.21|19.09|19.06|18.93|19.04|19.44|19.43|19.41|19.73|19.46|19.82|20.21|20.08|20.23|20.12|19.88|20.4|20.49|20.33|20.4|20.64|20.7|21.27|20.85|20.93|21.27|21.09|21.32|21.32|21.71|21.47|20.83|21.77|22.13|21.33|22.03|22.45||22.75|22.38|22.58|22.54|22.27|22.2|22.04|21.88|22.61|22.16|22.07|22.14|21.78|21.9|21.91|21.23|21.64|21.74|22.2|21.84|21.21|21.19|21.73|22.23||22.33|22.25|22.12|21.93|22.14|22.37|22.37|21.8|21.63|21.84|21.59|21.69|21.76|21.85|21.72||21.23|21.1|21.04|21.01|21.26|21.76|21.85|21.6|21.97|21.53|21.71|21.55|21.6|21.85|21.77|21.87|21.08|20.95|20.8|20.95||22.02|22.31|22.06|21.58|21.56|21.7|21.71|21.83|21.76|22.04|21.92|21.84|21.72|21.73|20.94|21.04|20.82|20.53|20.13|19.99|19.91|20.37|20.4|20.35|20.29|20.49|20.39|20.52|20.69|20.69|20.46|20.51|20.69|20.97|20.86|20.96|20.97|20.89|20.94|20.6|20.82|20.9|21.2|20.58|20.17|19.69|19.51|19.74|19.98|19.72|19.88|19.46|19.95|19.75
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||2.95|3.07|3.02|2.97|2.94|3.07|3.15|3.22|3.27|3.23|3.28|3.3|3.25|3.22|3.33|3.35|3.42|3.56|3.73|3.78|3.79|3.75|3.7|3.65|3.72|3.64|3.67|3.78|3.8|3.73|3.69|3.58|3.65|3.7|3.65|3.76|3.78|3.85|4.22||4.21|4.17|4.15|4.22|4.32|4.46|4.28|4.17|4.18||4.34|3.99|4.06|4|3.92|4.19|4.22|4.4|4.5|4.43|4.35|4.4|4.43|4.52||4.56|4.45|4.52|4.53|4.45|4.39|4.38|4.57|4.68|4.52|4.48|4.48|4.38|4.51|4.7|4.89|4.92|5.06|5.14|5.05|5.16|5.36|5.19|5.27|5.37|5.48|5.55|5.53|5.55|5.53||5.54|5.61|5.63|5.6|5.63|5.64|5.68|5.74|5.92|5.96|5.9|5.86|5.96|5.77|5.87|5.84|5.75|5.83|5.78|5.78|5.78|5.67|5.65|5.67|5.74|5.77|5.8|5.81|5.79|5.79|5.82|5.88|5.77|5.78|5.76|5.61|5.65|5.67||5.67|5.72|5.66|5.73|5.53|5.54|5.38|5.49|5.53|5.54|5.54|5.55|5.6|5.53|5.55|5.58|5.41|5.58|5.79|5.77|5.76|5.79|6|6.14||6.22|6.14|5.95|6.02|6.11|6.12|6.13|6.13|6.17|6|5.95|5.96|6.31|6.32|6.38||6.27|6.28|6.19|5.97|5.98|6.03|6.04|5.91|5.93|6.34|6.42|6.54|6.4|6.37|6.08|6.15|5.75|5.76|5.93|5.99||6.28|5.98|5.87|5.83|5.86|5.94|6.1|6.11|6.11|6.15|5.88|5.57|4.85|4.86|4.68|4.8|4.64|4.7|4.5|4.68|4.69|4.76|4.79|4.77|4.95|5.15|5.1|5.14|5.17|5.23|5.24|5.25|5.21|5.12|5.08|5.02|4.82|4.8|4.74|4.64|4.72|4.64|4.66|4.64|4.69|4.56|4.54|4.51|4.66|4.72|4.63|4.61|4.6|4.46
02820|1097534|/equities/bank-first-national|R2000VALUE||80.17|80.49|78.53|79.51|81.08|81.75|81.82|80.47|80.64|81|78.99|76.78|75.92|76.2|76.61|75.9|77.8|77.84|77.4|77.23|76.92|77.29|77.94|75.84|75.15|75.23|76.21|76.94|77.13|75.1|77.08|75.93|75.6|76.43|76|76.93|77.05|77.4|76.96||76.72|75.81|75.46|74.45|76.35|77.56|74.38|73.59|74.48||73.66|71.55|73.05|71.1|70.9|71.2|71.9|72.71|72.98|73.76|72.95|74.19|74.14|72.67||71.66|71.06|70.4|70.47|69.7|69.92|69.75|70.55|71.54|70.12|70.25|70.3|71.31|71.7|71.54|71.2|71.1|71.97|70.89|70.8|70.7|71.77|71.17|70.91|72.18|71.68|72.59|73.6|72.04|71.8||71.6|72.03|71.45|70.97|70.63|70.6|71.25|71.55|71.99|72.37|71.99|72.34|73.47|72.61|72.23|71.6|71.36|72.28|71.98|70.71|71.8|71.4|70.93|71.35|70.6|70.67|70.74|70.25|70.31|70.26|71.2|70.9|68.54|70.43|70.9|70.5|70.34|70.71||70.3|70.08|70.8|70.86|70.35|71.37|70|70.71|71.6|70.98|70.71|70.61|70.22|70.78|69.99|70|70.7|71.59|71.72|71.62|70.56|71.24|71.8|70.78||71.64|72.12|72.2|72.49|73.43|73.06|73.68|72.27|71.7|71.73|72.24|72.81|72.98|71.6|71.7||70.51|72.27|69.91|69.03|71.37|70.49|69.51|68.82|69.45|70.68|70.52|71.71|72.04|71.81|70.11|72|70.8|70.23|69.56|70.33||72.55|72.91|71.94|71.4|72.08|71.3|72|72.68|73.67|73.02|72.05|73.6|73.95|73.49|72.8|72.1|71.67|72.49|70.99|70.69|70.02|69.98|68.99|68.5|68.33|69.05|69.69|70.39|70.27|69.84|69.25|69.26|69.35|69.9|72.05|71.1|70|69.66|72.02|70.87|71.9|70.6|70.35|68.98|69.85|67.57|68.2|67.96|69.81|67.29|67.44|67.5|68.23|68.2
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.84|10.84|10.83|10.82||10.81|10.75|10.78|10.78|10.76|10.75|10.76|10.76|10.75|10.71|10.7|10.7|10.69|11.16|11.02|11.01|10.93|10.96|10.94|11.07|11.02|11.1|10.61|10.45||11.23|11.26|11.25|11.25|11.18|11.21|11.2|11.18|11.16|11.18|11.26|11.26|10.67|10.63|10.72||10.73|10.72|10.73|10.71|10.72|10.7|10.7|11.01|11.07|11.12|10.75|10.45|10.52|10.45|10.73|10.63|10.35|10.56|10.22|9.29||9.26|9.31|9.23|9.25|9.33|9.21|9.22|9.18|9.12|9.11|9.1|9.11|9.15|9.17|9.02|9.11|6.6|6.51|6.4|6.44|6.55|6.6|6.58|6.5|6.5|6.34|6.39|6.54|6.55|6.47|6.42|6.57|4.93|5.13|5.42|5.31|5.62|5.47|5.39|5.14|5.1|5|4.95|4.38|4.42|4.35|4.05|4.27|4.38|4.31|4.25|4.19|4.36|4.51
02822|1131006|/equities/act-ii-global-a|R2000VALUE||5.46|5.63|5.7|5.86|5.91|6.05|6.05|6.31|6.31|6.25|6.37|6.6|6.29|6.35|5.94|5.58|5.62|5.52|5.53|5.47|5.38|5.53|5.59|5.6|5.68|5.71|5.98|6.06|5.96|5.9|5.93|5.68|5.72|5.65|5.86|6.06|6.07|6.06|6.31||6.28|6.2|6.09|6.17|6.48|6.5|6.23|6.2|6.33||6.19|6.23|6.59|6.53|6.48|6.88|6.96|6.96|7.07|7.07|6.99|7.15|7.25|6.84||6.88|6.83|6.71|6.41|6.65|6.67|6.51|6.28|6.77|6.55|6.62|6.37|6.35|6.48|6.26|6.33|6.64|6.89|7.13|7.03|6.91|6.93|6.89|6.9|7.25|7.14|7.26|7.47|7.77|7.5||7.54|7.46|7.4|7.31|7.05|7.24|7.02|6.88|7.21|7.27|7.16|7.39|7.44|7.3|7.46|7.24|7.22|7.12|7.05|7.39|7.4|7.06|6.69|7.145|8.71|9.04|9.11|8.76|8.87|9.07|8.99|9.25|9.1|9.49|9.28|9.16|8.93|9.04||9.22|9.3|9.58|9.63|9.21|9.17|9.2|9.23|9.28|9.1|9.15|9.18|9.15|9.65|9.48|9.13|9.17|9.33|9.48|9.56|9.6|9.755|9.72|9.965||10.01|9.91|9.84|9.95|9.93|10.1|10.27|10.34|10.75|10.81|10.74|10.68|10.67|10.65|10.62||10.49|10.53|10.4|10.31|10.66|10.69|10.74|10.61|10.69|10.71|10.79|10.82|10.93|10.49|10.42|10.5|10.38|10.56|10.81|11.28||11.77|12.05|12.25|12.27|12.29|12.25|12.18|12.44|12.47|12.22|12.26|12.12|12.63|12.41|12.13|12.46|12.08|12.25|12.13|12.21|11.83|12.01|12.03|11.71|11.52|11.75|11.94|11.59|11.78|11.73|11.91|11.77|11.69|11.57|11.86|11.62|11.7|11.44|11.46|11.55|11.47|12.48|12.75|12.17|12.32|11.9|11.92|12|12.25|12.18|12.03|11.77|11.99|12.34
02823|15430|/equities/american-public-education|R2000VALUE||10.84|11.09|10.71|10.74|11.62|12.14|11.88|11.92|11.84|11.9|13|12.43|12.47|15.66|15.67|15.91|16.2|16.04|15.66|15.78|15.71|15.77|16.48|15.7|15.97|16.05|16.09|16.61|16.16|16.06|15.87|15.3|14.87|14.7|14.53|15.03|14.95|14.6|15.74||16.05|16.16|15.68|15.46|15.71|15.6|15.36|14.83|14.29||13.76|13.34|13.54|13.47|13.48|13.77|14.38|14.55|14.58|14.52|14.13|14.28|14.35|13.94||14.32|13.78|13.75|13.75|13.48|13.43|13.58|14.45|14.2|13.61|13.63|13.57|13.75|17.77|18.2|18.3|18.64|18.96|18.7|19.48|19.44|20.57|20.48|20.44|21|20.76|21.05|21.88|21.86|21.95||21.9|22|21.9|21.68|21.9|21.84|21.54|21.63|22|22.11|21.24|21.58|22.05|22.78|23.45|23|23.05|23.65|23.88|23.52|23.33|22.78|22.22|22.59|22|21.63|21.33|20.85|20.66|19.67|20.91|20.94|20.25|19.96|19.78|18.84|18.05|18.23||18.67|18.21|18.02|17.67|17.3|17.595|17.74|19.58|20.49|19.9|19.92|19.98|20.87|21.48|21.39|21.065|20.46|20.7|20.78|21.02|20.23|20.5|20.22|21.45||22.6|22.5|21.89|22.67|23.02|22.98|23.18|23.26|23.47|23.01|22.25|22.11|22|22.81|23.45||23.01|22.5|22.38|22.27|22.56|21.94|22.71|22.2|22.63|21.42|21.96|22.61|22.07|22.21|20.97|20.93|19.71|18.89|19.42|21.25||21.45|21.55|22.31|23.69|24.62|24.79|24.84|24.99|25.16|25|25.31|24.94|25.9|26.26|25.11|25.35|25.08|25.87|24.99|25|25.02|25.01|25.16|24.4|24.77|24.41|24.5|24.68|25.18|25.25|25.2|25.29|25.92|26.29|26.52|26.1|26.6|26.02|25.94|25.61|25.96|26.12|26.6|26.26|26.09|25.93|25.86|25.96|26.6|26.04|25.77|26.06|26.52|26.22
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||4.92|5.23|4.81|4.82|4.85|5.05|5.25|5.16|5.39|5.31|5.36|4.95|5.03|4.93|4.72|4.76|4.3|4.03|3.73|3.62|3.54|3.39|3.24|3.05|3.09|3.01|2.92|3.08|3.1|3.1|2.82|2.65|2.65|2.67|2.7|2.84|2.84|2.75|2.73||2.79|2.62|2.54|2.59|2.71|2.65|2.63|2.73|2.79||2.73|2.89|3.15|3.34|3.38|3.72|3.86|3.78|3.76|3.65|3.48|3.61|3.61|3.85||4.07|4.16|4.01|4|4.21|4.62|4.69|4.9|5.2|4.98|4.86|4.77|4.85|4.76|4.92|5.12|5.37|5.56|5.16|4.86|5.13|5.12|4.98|5.15|5.12|5.3|5.76|5.8|5.54|5.47||5.52|5.46|5.41|5.72|6.05|5.85|5.87|6.38|6.64|6.62|6.57|6.48|6.58|6.62|6.73|6.66|6.57|6.79|6.79|6.73|6.26|6.21|6.46|6.24|6.41|6.46|6.21|6.04|6.18|6.25|6.29|6.06|5.76|5.87|6.02|5.51|5.15|5.18||5.41|5.2|5.23|5.24|5.13|5.23|5.15|5.31|5.48|5.48|5.48|5.61|6.16|6.19|6.23|6.17|6.06|6.21|6.39|6.32|6.47|6.67|6.7|6.76||6.6|6.62|6.46|6.2|6.15|6.02|6.02|5.97|5.92|5.84|5.71|5.57|5.49|5.55|5.59||5.55|5.36|5.21|5.05|5.36|5.32|5.49|5.66|5.84|5.98|5.96|6.01|5.84|5.63|5.54|5.54|5.41|5.48|5.72|5.71||5.93|5.93|6|5.93|6.19|6.25|6.36|6.53|6.58|6.61|6.54|6.66|6.83|6.73|6.64|7.09|7.56|7.49|7.18|7.13|7.12|7.14|7.43|7.43|7.45|7.51|7.25|7.49|7.67|8.05|8.07|8.05|8.01|7.66|7.68|7.49|7.57|7.55|7.74|7.5|7.41|7.56|7.72|7.37|7.35|7.05|6.88|6.96|7.05|6.83|6.92|6.77|7.01|7.18
02825|15489|/equities/atlantic-tele-net|R2000VALUE||49.42|49.46|48.56|47.76|48.36|49.38|49.63|48.83|49.38|48.61|47.81|46.89|47.19|48.88|46.54|45.63|46.34|46.49|46.13|46.96|46.04|44.36|47.36|46.75|44.54|43.42|44.25|45.54|46.27|45.44|45.65|44.35|44.87|45.37|45.74|45.77|46.14|47.58|48.09||48.52|46.91|45.92|45.67|47.07|47.31|45.45|45.16|44.33||42.75|41.58|43.4|43.25|41.77|43.65|43.6|43.84|44.56|44.51|44.13|45.05|44.83|44.09||44.17|44.39|44.28|43.92|42.72|41.17|41.24|42.74|42.33|40.95|39.94|41.25|40.12|39.84|41.26|40.27|40.64|41.13|39.17|39.35|39.5|40.52|40.55|40.09|41.17|41.16|41.28|40.46|40.28|40.3||40.83|41.69|41.47|41.37|41.78|41.14|41.07|39.84|40.34|40.52|39.88|38.87|39.35|39.1|39.32|39.23|38.49|38.32|39.12|39.04|38.47|37.03|36.68|35.97|35.22|34.79|35.35|34.76|33.45|32.66|33.19|33.87|32.82|33.33|34.32|34.67|34.48|34.32||34.67|34.33|34.68|35.3|34.74|34.32|33.33|34.3|36.47|36.12|36.01|37.35|37.78|38.72|39.68|39.94|38.84|38.75|40.18|40.64|39.44|39.04|39.76|39.93||40.77|41.04|40.42|40.92|41.52|41.73|41.06|41.13|40.66|40.87|39.95|40.18|40.31|40.12|40.27||40.92|40.85|41.2|40.56|41.21|41.5|41.08|40.35|41.43|39.75|39.88|39.71|39.96|40.9|40.03|40.05|38|38.21|40.03|41.53||43.31|43.15|42.08|41.89|42.22|42.82|42.18|42.88|43.19|43.2|43.13|43.85|43.85|43.76|42.79|43.21|42.55|42.32|40.78|41.41|43.37|44.57|45.55|45.32|46.26|46.69|46.17|46.21|46.55|46.86|45.88|45.23|45.23|46.59|46.97|46.41|47.37|46.73|46.05|46.85|46.6|46.66|48|47.02|47.48|46.48|46.39|46.39|46.01|46.16|46.35|45.84|46.72|46.5
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||28.74|29.53|28.96|29.2|29.61|30|30.26|30.09|30.25|30.2|30.25|29.73|29.49|29|28.73|28.11|28.2|29.1|28.9|29.34|28.97|29.21|29.21|28.49|28.58|27.9|28.35|28.17|27.78|26.89|26.94|26.02|25.95|26.38|26.46|26.28|26.45|26.24|26.43||26.47|25.86|25.99|25.87|26.85|26.99|24.85|25.07|24.61||24.7|24.41|24.88|24.57|24.7|24.92|26.07|27.15|26.99|26.89|26.57|26.68|26.51|27.25||27.05|26.6|25.74|25.88|25.72|25.1|24.84|25.5|25.75|25.14|25.56|25.87|25.89|25.97|26.08|26.1|26.43|27.07|26.23|26.22|26.11|26.6|26.5|27|27.01|27.4|28.09|28.85|28.01|27.64||27.91|28.47|27.84|27.66|27.8|27.82|27.94|27.9|28.38|28.78|28.62|28.22|29.54|29.15|29.17|29.06|29.1|29.38|29.05|29.95|29.7|29.19|28.73|29.03|29.04|28.71|29.49|29.02|29.3|29.73|29.75|29.61|28.02|28.75|29.56|28.59|29.24|29.55||29.65|29.25|30.08|30.16|29.39|29.62|29.62|29.98|30.59|29.86|29.87|29.72|29.78|30.21|30.54|30.46|30.62|31.66|31.44|31.71|30.71|30.67|30.85|30.99||31.41|30.7|30.2|31.12|31.14|31.23|29.89|29.42|29.2|29.28|28.93|28.38|29.56|29.34|29.69||29.24|28.93|28.52|28.11|28.87|28.31|27.82|27.23|28.7|28.61|29.11|29.32|29.34|29.39|29.4|29.47|28.84|28.57|29.04|29.69||31.37|31.35|30.13|30.54|30.99|30.79|31.29|31.84|32.2|32.64|31.63|31.13|31.73|31.57|30.54|30.62|30.2|30.48|29.7|29.27|29.09|29.58|30|29.34|28.4|28.67|28.15|28.11|28.46|28.52|28.17|28.42|28.31|28.7|28.9|28.41|28.79|28.61|28.31|28.05|28.46|28.26|28.46|27.46|27.01|26.3|26.13|26.09|26.64|26.11|26.28|25.52|25.91|25.81
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||7.04|7.25|7.31|7.35|6.76|7.17|7.15|6.66|6.7|6.75|6.87|6.99|6.62|6.7|6.61|6.6|6.6|6.94|6.99|7.03|7.05|7|7.12|7.02|7.14|6.71|6.9|6.92|6.81|6.75|6.29|6.1|6.3|6.08|6.21|6.35|6.22|5.87|6.03||6.81|6.78|6.53|6.56|6.53|6.22|5.84|5.96|6.31||6.2|6.42|6.87|6.81|7.255|7.94|8.15|8.64|8.47|8.02|8.28|8.08|8.72|7.46||7.65|7.61|7.41|7.31|6.75|6.35|6.38|6.31|6.58|6.44|6.47|6.43|6.6|6.67|6.75|7.2|7.07|7.2|6.67|6.54|6.69|6.89|6.66|6.72|6.8|7.42|7.86|8.17|8.17|8.41||8.31|8.2|8.18|8.06|8.41|8.23|8.16|8.29|8.73|8.38|8.4|8.52|8.56|8.46|8.98|8.8|8.8|8.55|8.8|8.37|8.33|8.25|8.55|9.22|10.36|10.84|10.24|10.27|10.25|9.3|8.99|9.15|8.61|8.91|9.01|9.2|9.26|9.28||9.52|9.71|9.74|9.66|9.62|10.18|9.8|10.1|9.85|10.5|10.34|10.07|10.28|10.44|9.93|10.02|9.75|9.81|10.05|9.51|9.31|9.72|9.73|9.87||9.93|9.74|10.02|10.07|9.83|9.84|9.85|9.43|9.75|9.87|9.45|9.39|9.38|9.49|9.76||9.64|9.39|8.79|8.8|9.3|9.55|9.7|9.92|10.56|10.59|10.58|10.47|10.37|10.11|9.93|9.93|9.72|9.91|9.94|9.96||10.56|10.71|10.28|10.18|10.76|10.78|11.25|11.12|11.49|12.05|12.31|12.61|12.7|12.85|12.45|12.31|11.52|11.68|11.7|12.01|12.03|12.79|12.61|12.47|12.7|13.04|12.85|12.78|12.87|12.62|12.26|12.01|11.99|12.3|12.67|12.48|12.9|12.9|12.77|12.52|12.32|12.26|12.34|11.98|11.98|11.69|11.6|11.6|11.75|11.98|11.91|11.63|11.89|11.4
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||27.59|27.79|27.41|27.35|27.34|28.06|28.52|28.5|28.53|28.52|28.42|27.97|27.84|28.01|27.75|27.27|27.7|27.7|27.34|26.93|26.46|25.3|25.3|24.46|24.17|24.04|24.26|24.33|23.66|22.97|22.34|21.78|22.22|22.52|22.73|22.71|22.73|22.76|23.37||23.14|22.67|22.49|22.7|22.83|22.78|22.75|22.98|22.88||22.66|22.51|23.29|23.4|22.74|23.74|24.92|25.25|25.88|26.33|26.07|25.8|25.23|25.49||24.92|24.71|24.55|24.29|23.96|23.56|23.35|23.25|23.74|23.31|23.28|22.85|22.66|22.42|22.78|22.99|23.16|24.11|23.81|23.5|23.52|25.17|24.56|24.5|25.24|25.4|26.01|26.62|26.34|25.71||25.66|25.96|25.82|25.84|25.84|25.73|26.22|26.67|27.25|27.41|27.38|27.84|28.79|28.65|29.15|28.36|27.8|28.69|28.35|28.69|28.48|28.65|27.89|28.18|27.75|27.78|28.09|27.36|27.1|27.66|28.42|28.72|27.83|28.95|29.5|28.73|28.56|29.28||30.08|30.21|30.47|30.32|29.68|30.66|30.48|30.77|31.48|31.02|31.21|30.9|30.5|30.4|29.15|28.98|29.51|30.4|30.15|30.65|29.55|29.94|30.75|32.16||32.9734|32.66|32.32|32.2733|32.5933|32.8|32.4934|31.6133|31.7133|31.3067|31.5533|31.7867|32.1534|32.04|31.9533||31.4867|31.5133|31.08|29.8533|29.8333|29.8267|29.16|29.3133|29.84|29.8467|29.9267|30.5|30.2467|30.5667|29.9133|30.8467|30.0733|30.4067|30.74|30.8067||32.3867|32.6934|32.02|31.6733|32.14|30.7267|30.98|31.1867|31.3533|31.7267|31.5267|31.4933|31.7267|31.9933|31.24|31.3133|30.9733|30.4|29.62|28.1667|28.3933|28.6333|28.8267|28.5533|28.4733|28.4933|27.8867|27.6333|27.8333|27.6867|27.5467|27.5333|27.5667|27.9467|27.8|27.6267|27.7933|27.3467|27.0867|26.3133|26.1333|25.7067|26.3333|24.7333|25.16|24.3333|24.1|24.1667|24.7267|24.3933|24.3267|24.06|24.8|24.3333
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||3.5|3.52|3.38|3.45|3.74|4.19|4.49|4.38|4.75|4.07|4.1|3.55|3.4|3.47|3.45|3.43|3.4|2.8|2.53|2.49|2.54|2.57|2.6|2.58|2.67|2.72|2.85|2.94|2.74|2.7|2.68|2.62|2.63|2.53|2.64|2.78|2.77|2.72|2.73||2.46|2.42|2.46|2.53|2.68|2.73|2.66|2.53|2.38||2.22|2.13|2.19|2.1|2.08|2.25|2.26|2.33|2.26|2.06|2.13|2.09|1.98|2.02||1.85|1.78|1.77|1.795|1.97|1.94|1.95|1.98|2.14|2.09|2.17|2.07|2.12|2.28|2.18|2.39|2.58|2.74|2.69|2.74|2.59|2.69|2.72|2.8|3.04|3.06|3.17|3.29|3.39|3.4||3.69|3.78|3.69|3.71|3.72|3.78|3.97|4.08|4.34|4.22|4.12|4.16|4.3|4.03|4.08|4.36|4.38|4.63|4.56|4.78|4.9|4.6|4.45|4.37|4.7|4.77|4.79|4.54|4.35|4.46|4.58|4.8|4.9|5.1|5.04|4.97|4.63|4.9||5.21|5.34|5.61|5.59|5.42|5.66|5.7|5.84|5.52|5.36|5.23|5.18|5.28|5.52|5.46|4.95|4.74|5.05|5.17|5.15|5|5.2|5.53|5.72||6.25|6.3|6.56|6.97|6.88|6.45|6.73|6.44|7.02|12.19|12.86|13|12.63|13.02|13.46||13.52|12.75|12.68|13.67|13.71|12.04|12.1|11.45|11.88|12.06|11.91|12.35|11.52|10.71|11.58|12.21|12.005|13.2|10.5|11.12||10.84|10.18|10.46|11.18|11.16|10.89|10.87|11.24|11.28|11.24|11.27|11|11.15|10.58|11.25|11.19|11.295|11.62|10.99|10.94|10.76|10.3|9.29|8.93|9.03|8.76|9.31|9.01|9.19|9.37|9.2|9.2|9.07|9.06|9.56|9.67|9.8|9.78|10.84|10.8|10.6|11.18|11.52|11.35|11.81|11.34|11.8|11.81|11.5|13.54|12.79|11.58|11.99|12.17
02830|1056239|/equities/mvb-financial|R2000VALUE||33.47|34.41|33.48|33.53|33.97|34.63|34.9|34.96|35.28|35.53|36.05|34.54|34.24|32.6|33.3|33.86|33.41|32.5|32.26|32.24|32.5|32.72|32.77|32.01|32.17|32.06|32.61|32.64|32.17|31.22|31.29|30.49|30.83|31.02|31.17|31.4|31.66|31.49|32.07||32.16|31.11|31.66|32.11|32.37|32.51|31.96|32.18|32.03||31.3|31.2|31.71|31.71|32|33.68|34.7|35|35.65|35.94|35.83|36.63|36.51|37.33||37.83|38.09|37.55|37.5|37.58|37.53|37.35|37.19|37.82|37.68|37.73|37.77|38.04|38.5|39.38|39.55|39.84|40.3|39.99|40.9|40.06|41.07|40.8|40.5|41.65|41.93|42.23|42.5|42.27|41.63||41.46|41.43|40.76|41.83|42.19|42.16|42.35|43.09|42.62|42.7|41.5|40.89|41.65|41.59|40.85|40.98|40.21|40.7|40.62|41.6|41.6|40.17|39.06|39.19|39.72|39.29|39.42|39.41|39.61|39.9|40.04|39.85|37.89|38.52|39.9|38.98|39.5|39.07||39.31|38.62|39.16|39.29|38.58|38|39.02|39.46|40|39.75|40.55|39.8|40.34|40.51|40.02|39.46|38.88|38.97|39.57|40.34|40.1|40.5|40.73|40.07||40.64|40.83|41.16|41.67|41.6|41.65|42|41.33|41.56|42.49|41.52|41.96|41.91|41.19|41.72||42.14|40.99|41.87|41.41|40.5|41.18|41.67|40.11|40.5|40.5|40.5|40.96|41.64|41.32|41.02|41.45|41.38|41.07|41.6|41.14||42.36|42.7|42.02|42.2|42.55|42.52|41.88|41.38|41.62|42.53|42.62|41.81|41.86|42|42.46|43.5|42.66|43.44|42.69|42.06|42.14|43.97|43.74|42.88|43.5|43.57|42.98|43.34|42.83|43.75|43.88|43.29|43.66|43.9|43.82|43.5|43.21|42.52|42.24|42.83|42.19|41.78|42.06|40.92|39.96|39.09|38.86|39.09|41|39.31|39.06|38.98|39.06|39
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||10.39|10.84|11.34|11.14|11.19|11.5|12.26|11.75|11.95|11.99|12.05|11.81|11.95|11.09|11|11.44|11.31|10.97|11.04|10.62|10.49|11.14|11.02|10.48|10.59|10.82|11.57|10.47|10.25|9.68|10.25|9.85|9.88|9.09|8.58|9.02|8.8|8.23|8.44||7.2|6.87|6.7|6.51|7.01|6.83|6.42|6.23|5.75||5.94|5.07|5.52|5.03|4.92|5.24|5.37|4.93|4.92|4.45|4.58|4.36|4.39|4.81||4.92|4.58|4.66|4.71|5.23|5.51|5.43|5.59|6.21|5.61|5.58|5.63|5.3|5.92|5.92|6.67|7.64|8.34|8.82|8.52|7.98|8.1|7.44|8.02|8.8|8.47|8.85|8.88|8.97|8.82||9.58|9.7|9.2|9.46|10.36|10.19|10.5|10.46|10.49|10.21|9.64|9.55|9.46|9|8.51|9.15|9.25|9.26|8.99|9.47|9.08|8.95|8.63|8.75|8.74|9|8.89|8.24|8.14|8.06|8.4|8.69|8.66|8.57|8.34|8.06|7.59|8.1||8.07|7.42|7.44|7.44|6.52|6.97|7.25|7.47|6.9|6.86|6.69|6.58|7.05|7.72|7.42|7|6.84|7.15|7.6|8.05|7.21|7.3|7.75|8.12||9.29|9.16|10.08|10.85|10.86|10.88|11.24|11.27|11.98|12.27|11.89|11.95|11.95|12.37|12.63||12.9|12.41|12.4|12.29|12.55|12.51|12.95|12.68|13.25|13.12|13.14|13.59|13.47|12.61|13.19|12.45|12.655|14.21|14.33|14.71||15.86|14.97|15.21|15.79|15.96|14.91|14.93|14.61|14.27|14.21|14.35|14.82|15.25|15.02|14.85|14.72|14.14|14.53|14.51|14.52|14.28|13.96|14.15|14.33|14.37|14.18|14.42|14.18|14.88|14.89|14.88|14.79|14.29|14.3|15.02|15.41|15.74|15.68|16.07|16.24|16.6|17.43|16.37|16.42|17.05|16.12|16.15|15.9|16|16.1|16.28|15.6|15.9|15.95
02832|15394|/equities/american-national-bankshares|R2000VALUE||33.82|34.6|34.39|34.41|34.72|35.17|36.01|35.91|35.89|35.58|35.57|35|34.56|34.82|34.85|34.85|35.03|35.17|35.43|35.77|36.29|35.45|35.525|35.05|34.66|35.28|35.99|36.12|35.6|34.75|34.71|33.83|34.01|34.26|34.33|34.41|34.16|34.22|34.76||34.66|34.61|34.56|34.12|34.86|34.98|34.42|35.08|35.03||34.19|33.61|33.8|33.18|33.52|34.22|34.7|35.65|36.01|35.65|35.58|36.21|35.41|35.61||35.65|35.31|34.95|34.8|35|34.56|34.36|34.96|35.21|34.52|34.8|35.18|35.18|35.48|35.36|35.2|35.33|35.81|35.16|34.81|34.74|35.35|34.98|35.61|35.72|36.56|37.33|37.56|37.31|36.57||36.21|35.9|35.89|36.23|36.49|37.3|37.51|37.77|37.47|37.75|37.68|37.65|38.47|38.23|38.7|37.58|37.76|38|37.53|37.04|37.6|37.74|37.44|37.58|37.53|37.77|37.81|37.06|36.87|37.52|38.07|38.66|37.47|38.6|38.6|37.29|38.31|38.68||38.92|38.92|38.41|38.5|38.38|37.87|37.47|37.96|38.86|38.73|38.37|37.73|37.68|37.55|37.8|37.27|37.55|38.09|39.4|39.04|37.42|37.53|37.42|38.06||39.52|39.45|39.16|39.02|39.5|39.6|39.36|38.52|38.8|38.19|37.68|38.01|39.1|38.7|38.92||38.51|38.14|37.89|36.9|37.47|37.53|36.7|36|36.73|37.16|37|37.2|37.29|37.38|37.17|37.84|37.08|36.58|36.82|37.08||38.65|38.73|37.84|37.91|38.6|37.91|38.66|38.7|38.48|38.7|38.79|38.66|39|39.1|37.33|38.07|37.57|37.66|37.1|37.01|37.52|37.29|39|36.21|34.9|34.84|34.665|34.59|34.42|34.32|34.2|34.26|34.54|34.75|34.6|34.19|34.31|34.05|34.53|33.04|32.85|32.22|32.71|32.47|32.69|31.85|31.58|31.59|32.15|31.74|32.07|31.01|31.9|31.67
02833|48378|/equities/cooper-stnd|R2000VALUE||8.6|8.93|8.7|8.88|9.27|9.3|9.73|10.39|10.88|11.09|10.96|10.97|10.58|9.71|9.36|8.53|5.03|5|4.56|4.2|4.31|4.47|4.75|4.52|4.96|5|5.44|5.6|5.16|4.56|4.5|4.52|4.56|4.56|4.41|5.06|4.97|4.73|4.92||5.1|4.99|5.41|5.6|5.55|5.18|4.73|4.41|4.26||4.43|4.03|3.71|5.05|4.86|5.2|5.8|6.13|6.49|6.2|5.89|6.08|5.76|5.62||5.65|5.3|4.98|4.68|4.85|4.83|4.79|4.74|5.27|4.97|5.59|5.5|5.48|5.5|5.83|6.25|5.7|5.85|5.59|5.5|4.61|5.95|5.86|6.24|6.67|6.27|6.68|6.87|7.04|6.77||7.04|7.38|7.32|7.27|7.19|7.43|7.87|8.02|8.58|8.26|8.77|9.28|9.74|9.14|9.45|10.2|10.1|10.45|10.01|11.03|10.5|10.71|8.93|8.67|8.98|9.04|9.26|8.57|8.55|10.63|10.99|12.57|11.8|12.72|13.3|12.88|13.04|12.8||14.49|15.3|15.95|16.86|16.88|17.47|18.68|19.47|19.01|18.88|19.24|19.19|19.4|20.47|20.59|19.48|19.73|21.1|21.97|22.07|21.57|22.44|23.74|26.16||27.31|25.93|25.13|25.23|25.07|25.08|25.29|24.23|24.61|23.63|22.41|21.58|21.54|21.04|21.35||20.8|19.72|18.99|18.36|18.78|18.7|19.71|21.21|24.1|25.97|25.95|26.38|25|23.35|22.08|23.27|22.47|23.09|24.26|25.88||26.36|25.7|24.97|24.2|24.51|25.34|25.4|24.66|24.11|23.81|23.25|23.77|22.47|21.78|22.06|27.7|26.99|26.94|25.94|26.18|24.82|25.64|26.26|24.91|26.13|25.16|24.65|24.57|24.82|24.46|23.39|23.73|23.49|23.3|22.3|20.77|22.07|22.1|22.3|21.91|22.18|22.73|24.13|23.58|23.93|23.02|22.73|22.38|22.56|22.84|22.45|21.84|22.9|21.77
02834|17436|/equities/united-fire---cas|R2000VALUE||30.04|30.2|29.47|28.92|29.45|30.46|30.74|30.44|30.47|30.28|29.96|29.34|28.77|29.24|28.25|27.81|25.29|32.28|32.25|32.82|32.83|32.73|33.26|33.42|33.25|32.67|32.69|33.23|33.52|32.69|33.13|32.33|33.71|33.76|34.59|34.08|33.68|34.43|34.18||34.3|34.23|33.18|33.11|32.52|37.12|34.88|34.79|34.33||32.57|31.12|31.84|31.71|31.34|31.37|32.03|32.47|33.05|33.08|32.38|32.66|32.76|32.41||31.68|31.48|30.46|30.43|30.13|29.43|30.49|31.49|31.07|30.02|29.9|30.13|29.52|29.55|30.48|30.3|30.68|31.01|29.83|29.44|29.29|30.53|29.92|29.75|30.12|30.13|30.23|30.38|29.57|29.57||29.59|29.53|29.46|29.77|29.74|30.01|30.36|30.71|30.85|31.97|31.07|30.75|30.73|30.62|30.97|30.46|30.11|30.27|30.96|28.41|28.79|28.26|28.1|28.14|27.85|27.21|27.39|27.64|27.55|27.65|28.07|27.8|26.74|27.61|27.9|27.41|27.62|27.72||29.51|28.7|29.37|28.48|23.27|23.6|23.32|23.32|24.13|23.79|23.68|23.73|24.06|24.35|24.94|24.38|24.11|24.67|24.85|24.82|23.94|23.98|24.1|24.88||25.39|24.73|24.06|24.27|24.71|24.85|24.2|23.68|23.98|23.71|23.19|23.5|23.64|23.74|23.57||23.33|23.12|22.93|22.31|23.59|24.73|24.54|23.67|23.32|22.71|22.71|22.99|23.28|23.23|22.26|22.48|21.82|20.92|21|21.44||22.38|22.76|22.41|21.97|22.27|21.98|21.82|21.77|21.7|21.81|21.89|22.68|22.68|22.31|21.81|23.22|22.12|22.15|20.43|21.14|20.5|21.09|21.65|21.75|21.85|22.08|22.09|21.88|22.01|22.46|22.23|22.24|22.1|22.9|23.21|23.06|23.27|22.97|23.4|23.1|23.39|23.04|23.64|23.21|23.25|22.78|22.67|22.96|23.01|22.83|23.1|22.79|23.4|22.62
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||3.37|3.57|3.76|3.65|3.56|3.7|3.81|3.87|3.96|3.9|3.9|3.75|3.86|3.71|3.81|3.78|3.62|3.48|3.39|3.34|3.48|3.56|3.52|3.35|3.25|3.21|3.39|3.59|3.3|3.28|3.44|3.31|3.4|3.29|3.33|3.76|3.71|3.39|3.43||3.22|3.05|2.99|2.79|2.85|2.74|2.75|2.85|8.45||8.6|8.1|8.22|8.03|8.05|8.16|8.36|9.1|9.23|8.98|9.17|9.28|8.96|9.08||9.21|8.85|8.91|9.01|9.03|8.93|8.25|8.31|8.92|8.67|8.28|7.96|8.42|9.27|8.84|9.2|9.99|10.66|10.61|10.6|10.29|10.43|10.53|11.01|11.4|11.44|11.78|11.63|11.6|11.35||11.76|11.81|11.44|11.63|12.61|12.23|13.34|13.43|13.42|13.3|13.5|12.99|13.51|12.89|12.74|11.87|11.24|11.2|10.68|10.62|9.8|9.84|9.66|9.53|9.66|9.62|9.21|9.17|9.19|9.17|9.04|9.26|9.3|9.16|9.3|9.35|8.96|9.25||9.31|9.44|9.97|10.17|9.78|10.1|10.23|10.65|9.85|9.88|9.64|9.58|9.95|10.55|10.3|10|9.91|10.23|10.78|10.94|10|10.01|10.26|10.64||11.05|11.42|11.83|12.01|11.47|12.01|12.71|13.22|13.07|13.02|13.03|12.41|12.38|12.49|12.64||13.01|12.62|12.43|12.06|12.29|11.94|12.98|13.41|13.17|13.55|13.24|13.7|13.45|12.94|12.34|13.07|12.38|13.48|13.58|13.94||14.46|14.37|14.6|14.56|14.72|15.09|15.69|15.69|16.2|16.39|14.86|15.5|16.01|15.73|15.63|15.34|14.25|14.47|13.07|12.15|11.76|11.76|11.35|10.71|9.63|9.61|9.57|9.6|9.56|9.79|9.51|9.49|9.37|9.3|9.5|9.4|9.38|9.17|9.5|9.38|9.3|9.3|9.83|9.53|9.94|9.89|9.82|9.79|10.13|10.3|10.09|10.1|10.74|11.03
02836|8233|/equities/hovnanian-enter|R2000VALUE||42.77|45.24|44.21|44.29|44.07|46.54|48.56|47.92|50.09|50.04|52.2|52|48.5|46.87|48.3|46.64|46.54|45.25|45.71|48.84|48.51|48.42|48.6|47.25|47.11|50.01|48.01|46|45.43|43.58|42.82|42.71|44.56|44.5|44.57|45.6|45.94|46.07|49.58||46.2|42.79|44.11|44.07|46.33|47.33|45.39|40.86|40.54||40.22|40.67|45.4|45.81|47.25|54|58.17|58.52|59.53|59.47|56.54|56.54|56.83|51.19||50.41|47.29|44.45|41.31|43.75|44.51|44.16|42.74|46.69|44.24|45.53|42.67|40.55|43.86|45.37|46.45|46.99|50.59|48.42|46.61|46.02|48.59|45.3|46.63|47.48|46.45|49.02|51.39|51.9|49.67||50.51|52.44|51.91|52.82|51.84|52.54|54.14|56.34|58.26|58.63|59.1|62.02|65.46|62.65|63.02|64.85|67.1|71.25|72.27|76.95|74.9|70.2|65.5|63.36|67.43|71.82|74.72|72.33|76.13|84.27|89.29|91.89|94.22|96.12|91.7|86.89|82.2|84.55||91.19|86.46|92.74|95.08|92.47|92.91|95.35|98.83|97.98|94.16|93.29|96.09|99.03|97.52|96.88|93.13|94.29|98.66|100.56|104.41|96.86|98.32|105.97|109.69||119.86|124.02|120.02|114.52|112.69|112.43|119.78|119.82|121.79|121.1|127.29|126.93|128.36|130.87|128.96||125.49|127.92|119.09|112.78|114.75|114.87|119.97|117.5|120.43|131.87|122.96|107.55|104.82|102.66|97.46|100.15|99.38|95.51|93.42|90.6||93|93.69|90.98|91.59|93.99|93.8|91.1|88.01|88.4|87.86|85.86|89.18|87.58|89.1|86.19|87.75|84.9|87.32|84.26|84.97|85.03|86.37|89.67|89.12|91.58|90.96|87.74|90.43|85.95|87.99|85.56|82.5|81.63|82.37|83.6|82.95|95.98|94.6|95.44|96.39|98.82|98.74|102.71|100.33|102.11|98.58|95.04|97.35|100.39|101.99|103.16|100.89|104.27|103.26
02837|15675|/equities/cnb-financial-corp|R2000VALUE||26.95|27.44|26.9|27.21|27.49|28.03|28.35|28.05|27.94|27.83|27.34|26.48|26.46|26.15|26.14|26.19|25.78|25.94|25.38|25.49|25.8|25.65|25.68|25.35|25.42|24.88|25.13|25.1|24.74|24.1|24|23.26|23.56|24.15|24.14|24.24|24.17|24.32|24.44||24.57|24.19|24.11|24.14|24.41|24.64|24.31|24.58|24.37||24.04|23.66|24.26|23.55|23.46|23.82|24.85|25.03|25.35|25.22|24.99|25.28|25.11|25.13||24.98|24.82|24.35|24.39|24.43|23.97|23.87|24.33|25.17|24.6|24.76|24.86|25.12|25.11|25.3|25.29|25.51|25.97|25.41|25.2|24.85|25.27|25.58|25.7|26.13|26.23|26.79|26.74|26.3|25.02||25|25.1|24.78|24.68|24.89|25.1|25.48|25.79|25.97|26.18|26.32|26.49|27.26|26.97|26.99|26.81|26.45|27.14|27.14|26.58|27.08|27.55|27.14|26.97|26.64|26.4|26.25|25.87|25.37|25.79|26.39|26.06|25.29|26.15|26.44|25.88|26.45|26.16||26.51|26.55|27.1|26.92|26.7|26.77|26.94|27.1|27.66|27.39|27.49|27.08|26.53|26.55|26.71|26.72|26.48|27.05|27.06|26.99|26.43|26.68|27.19|27.65||28|27.63|27.56|27.8|27.73|27.79|27.42|26.76|26.99|26.92|26.5|26.65|26.92|26.91|27.12||26.7|26.51|26.37|25.94|26.21|26.49|26.71|26.81|26.78|26.82|26.85|27.09|27.06|27.11|27.2|27.43|26.61|26.35|26.61|26.91||27.88|28.56|28.13|27.59|27.76|27.38|27.68|27.52|27.5|27.52|27.04|26.68|27.31|27.42|26.24|26.26|25.81|25.79|25.67|25.12|24.91|25.51|25.02|24.27|24.31|23.84|24.22|24.63|24.99|24.85|24.63|24.67|24.63|24.93|24.68|24.25|24.35|24.49|24.7|24.34|24.68|24.58|24.87|24.25|23.87|23.26|23.09|23.36|23.89|23.72|24.31|24.02|24.18|23.94
02838|21078|/equities/marcus-corp|R2000VALUE||16.46|16.92|16.76|16.75|16.83|17.3|17.53|17.39|17.86|17.72|18.12|17.98|17.82|17.76|17.87|17.83|17.61|17.04|16.74|16.44|16.43|16.71|16.84|16.4|16.67|16.62|16.5|16.35|15.98|15.5|15.27|14.96|14.97|14.81|14.76|14.7|14.77|14.6|14.88||14.78|14.77|14.64|14.68|14.91|14.71|14.62|14.53|14.46||14.28|14.48|14.74|14.6|14.55|14.86|14.96|15.4|15.49|15.43|15.54|15.6|15.63|15.67||15.26|14.49|14.15|13.66|13.88|14.35|14.38|13.76|14.62|14.43|14.86|14.25|14.48|14.57|14.16|14.59|15.39|15.83|15.7|15.69|15.73|16.19|16.04|16.2|16.54|16.74|16.78|17.2|17.38|16.64||16.92|16.94|16.5|16.32|15.8|16.41|16.17|16.87|17.2|17.19|17.7|17.77|17.96|17.61|17.48|17.33|17.61|17.31|16.83|17.15|17.33|17.5|17.02|16.94|17.16|17.74|17.82|17.04|16.89|17.83|17.96|17.85|17.61|18.18|18.08|18.16|17.55|18.05||18.18|18.71|18.77|18.85|18.41|18.66|18.51|18.46|17.78|17.28|16.97|16.75|16.9|17.32|16.85|16.27|16.12|16.64|17.04|16.68|16.62|16.91|17.04|17.25||17.6|17.5|17.44|17.72|17.53|17.54|17.47|17.49|18.53|18.14|17.86|17.95|18.01|17.91|17.94||17.92|17.98|17.76|17.22|17.12|16.82|17.27|17.05|17.36|18.01|18.14|18.47|18.31|18.12|17.65|17.51|16.63|17.47|17.79|17.9||19.02|19.17|19.86|19.76|20.24|20.69|20.94|21.2|21.19|21.3|20.64|20.93|20.88|21.03|20|19.71|19.33|19.4|18.57|18.54|18.55|18.64|18.9|18.68|18.62|18.75|18.87|18.68|18.77|18.59|18.4|18.79|18.4|18.51|18.6|18.89|18.64|18.46|17.94|17.45|17.01|17.35|17.32|17.05|16.76|16.14|16.04|16.06|16.32|16.15|16.42|16.25|16.16|14.77
02839|17193|/equities/southern-missouri|R2000VALUE||53.2|53.78|53.11|53.4|53.96|54.7|55.59|55.25|55.74|54.54|54.31|53.96|53.59|53.73|53.54|53.07|52.75|53.43|54.02|53.77|53.94|52.75|51.28|49.7|48.16|47.52|47.03|46.9|46.59|45.2|45.74|44.4|44.74|45.44|45.01|45.57|45.57|45.69|45.77||45.9|45.26|45.18|45.8|46.31|45.7|45.51|46.6|45.73||44.68|44.38|45.48|44.76|43.96|44.57|45.06|46.17|46.59|46.54|46.43|46.83|46.05|46.68||46.04|46.14|45.68|45.33|44.98|44.25|44.56|45.02|45.25|43.98|43.88|43.62|43.62|43.57|43.53|43.28|43.97|44.94|44.18|43.2|42.2|42.17|42.37|43.6|45.97|45.65|46.29|46.64|45.88|45.54||45.72|46.01|45|45.48|46.2|46.72|47.34|47.65|48.15|49.51|49.95|49.61|50.81|50.11|50.74|50.34|49.91|50.17|50.22|50.57|50.38|51.11|50.6|51.08|50.46|50.9|51.3|50.96|52.34|52.44|53.86|53.63|51.56|53.58|53.02|50.68|52.54|53.2||53.49|52.63|53.92|53.7|53.3|54|53.69|53.6|54.93|54.04|54.08|53.82|53.69|54.82|55.3|54.99|54.75|56.21|54.75|53.85|53.13|52.75|53.38|54.17||55.65|55.05|55.19|55.81|57.63|57.81|57.68|55.9|54.6|53.62|52.17|51.81|52.5|52.09|52.06||50.44|50.25|48.59|48.11|50.27|50.38|50.82|51.79|52.04|53|52.96|53.68|54.09|53.38|54|54.55|53.74|53.41|53.02|54.34||56.09|56.79|56.3|55.54|55.53|55.38|55.39|55.84|57.08|59.66|61.93|60.03|59.8|59.49|58.35|56.2|55.33|55.01|54.4|52.19|51.14|48.55|48.29|48.36|47.2|47.57|47.3|47.15|47.49|47.6|46.33|46.32|46.5|47.22|46.49|46.32|45.65|44.91|45|44.89|44.91|44.34|45.5|43.26|42.97|42.9|42.97|43.23|42.12|43.78|44.08|43.69|43.84|43.68
02840|24419|/equities/pharmathene-inc|R2000VALUE||18.45|18.79|19.29|18.43|17.7|17.16|18.1|17.19|17.66|17.54|17.36|13.77|12.86|12.33|12.54|12.4|11.7|11.51|12.37|12.1|12.01|11.93|12.19|12.26|12.29|13.08|13.12|12.46|11.25|10.67|11.33|11.3|11.42|11.35|12.35|12.67|12.67|11.74|12.2||11.26|11.7|11.77|11.64|11.75|10.29|10.6|9.44|9.32||9.02|7.34|8.32|9.12|9.23|8.55|7.91|6.37|5.84|5.25|5.44|5.03|4.92|5.06||5.03|4.86|4.62|4.72|4.85|5.02|4.82|4.84|5.29|4.81|5.16|4.28|3.94|4.27|4.15|4.33|4.38|4.67|4.75|4.72|4.52|4.59|4.52|4.44|4.69|4.54|4.55|4.9|5.16|5.08||5.23|5.5|5.51|5.74|5.68|5.91|5.96|5.85|6.33|6.22|6.09|6.05|6.33|6.21|6.39|6.78|6.87|6.99|6.84|7.21|7.05|6.57|5.9|6.43|6.96|7.48|7.5|7.18|7.09|6.93|7.04|7.33|7.29|7.41|7.61|7.65|6.99|7.22||7.06|7.5|7.92|7.94|7.49|7.68|7.78|8.24|7.87|7.92|7.66|7.47|7.53|7.98|8.07|7.2|6.53|7.1|7.24|7.05|6.99|6.96|7.19|7.38||7.84|7.39|7.81|8.08|8.17|8.28|8.67|8.69|9.07|9.45|9.16|8.93|8.73|8.75|8.84||9.2|9.19|9.22|9.55|9.36|9.1|9.08|8.69|9.21|9.42|9.62|10.18|9.79|9.27|9.48|10.12|9.85|10.49|10.26|10.42||10.43|10.46|10.2|10.55|10.92|10.76|11.18|11.16|11.11|11.08|10.92|10.92|10.97|10.84|10.99|11.3|11.2|11.1|10.8|11.3|11|11.28|11.39|11.52|11.8|11.93|12.39|12.2|12.01|12.48|12.43|12.41|12.38|12.17|12.31|11.49|11.48|11.32|11.95|11.31|12.76|14.81|15.19|14.97|15.44|15.19|15.04|14.57|15.24|16.4|16.53|16.61|16.57|16.81
02841|15885|/equities/citizens---northe|R2000VALUE||24.15|24.69|24.4|24.53|25.06|25.42|25.64|25.32|25.49|25.77|25.42|24.69|24.72|24.69|24.24|24.29|24.36|24.23|24.17|24.5|24.43|24.68|24.84|24.42|24.04|24.03|24.6|25|24.6|24.45|24.96|24.13|24.21|24.09|24.06|24.18|24.17|24.12|24.27||24.2|24.17|23.96|23.75|24.1|25.03|24.72|24.69|24.42||23.94|23.72|23.92|24.13|23.96|24|23.81|24.14|24.42|24.42|24.3|24.59|24.55|24.34||24.38|24.31|24.33|24.46|24.39|24.11|23.62|24.05|24.54|24.16|23.72|24.04|24.11|24.27|24.23|23.82|23.84|24.34|23.53|23.38|23.41|24.19|23.89|23.77|24.07|24.15|24.79|25.02|24.73|24.26||24.46|24.45|24.47|24.33|24.19|24.24|24.3|24.29|24.55|24.57|24.38|24.79|24.99|24.71|24.83|24.75|24.42|24.87|24.75|24.69|24.81|24.85|24.72|24.81|24.77|24.76|24.81|24.22|24.99|24.93|25.07|25.01|23.89|24.77|25.15|24.76|24.8|24.92||25.16|25.37|25.81|25.42|25.05|25.24|25.11|25.29|25.71|25.18|24.89|25.03|24.95|25.03|25.12|25.15|25.23|25.28|25.81|26.47|25.16|25.67|26.08|26.53||27.06|26.69|26.89|27.23|27.18|27.25|26.72|26.22|26.23|26.07|26.12|25.95|26.12|25.81|26.1||26.13|25.92|25.68|25.3|25.64|25.65|25.49|24.95|25.09|25.3|25.41|25.72|25.84|25.34|25.16|25.49|24.95|24.74|25.05|25.81||26.67|27.06|26.61|26.59|26.9|26.5|26.6|27.34|27.52|27.76|27.19|27.14|26.79|26.69|26.56|26.83|26.05|26.1|25.51|25.85|25.6|26.2|26.21|25.62|25.52|26.28|25.8|25.86|26.16|26.19|25.95|25.79|25.72|25.92|26.2|25.63|26|25.36|25.7|25.26|25.53|25.1|25.48|24.98|24.85|24.68|24.44|24.49|24.63|24.1|24.35|23.97|24.23|24.01
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||34.62|35.77|36.08|35.66|35.42|35.39|35.75|35.67|35.82|35.56|35.2|34.47|35.01|34.6|30.6|30.66|30.96|30.61|30.49|31.47|31.18|30.8|30.32|29.41|29.42|29.05|29.54|29.28|28.81|28.52|28.84|27.71|27.68|27.73|28.3|28.75|28.68|28.33|28.01||28.2|29.13|29.01|29.2|29.77|28.95|28.49|28.38|29.03||28.42|28.23|29.45|28.83|28.91|29.56|29.74|30.13|30.87|31.27|31.3|30.69|30.06|30.4||30.7|30.15|29.53|29.46|29.96|29.08|30.18|31.21|31.87|31.31|31.19|29.49|28.75|29.63|30.1|31.08|31.49|32.31|31.22|30.9|31.21|31.28|31.5|32.06|32.45|32.36|32.43|32.28|31.97|31.62||31.69|31.89|31.38|31.57|31.85|32.18|32.35|32.1|32.3|32.27|32.15|32.77|33|32.58|32.64|32.49|32.22|32.34|32.66|33.01|32.79|32.49|32.03|32|31.72|31.4|31.79|31.03|30.61|30.57|30.49|30.26|29.73|31.41|31.99|32.02|31.89|32.09||32.23|32.29|33.08|32.51|31.53|31.62|32|32.06|32.17|31.72|31.69|31.74|32.08|32.01|32.03|31.07|31.07|31.62|32.16|33.47|33.06|30.72|31.55|32.5||33.97|34.46|34.21|34.53|34.47|34.72|35.53|35.47|36.54|36.6|37.12|37.25|37.24|37.3|37.09||36.46|36.28|35.51|34.8|35.15|35.64|35.4|34.3|34.33|34.37|34.21|35.37|35.15|34.94|34.49|35.18|33.85|34.33|35.15|34.9||36.57|36.88|36.73|37|37.87|37.61|38.3|38.45|38.23|37.58|37.88|37.89|37.53|36.99|36.22|35.88|35.31|35.66|34.09|34|33.6|34.28|35.11|34.39|35.04|35.16|35.32|35.01|34.99|35.34|34.94|35.09|35.06|35.26|35.52|35.22|35.43|35.22|35.26|34.77|35.23|35.26|35.83|35.8|35.97|35.84|35.53|35.67|36.26|36.25|36.4|36.5|36.62|36.25
02843|20269|/equities/national-presto-industries-inc|R2000VALUE||71.08|74.51|73.45|73.12|74.64|75.86|77.68|77.12|78.08|77.11|76.59|73.99|74.13|74.27|73.43|73.95|73.87|72.44|70.94|71.24|71.2|70.32|69.17|69.07|69.06|69.17|69.62|69.24|68.13|65.99|66.78|64.93|65.53|65.88|65.67|66.09|66.35|66.05|65.38||66.12|65.64|64.32|65.17|66.05|65.63|64.36|64.13|63.8||62.18|61.34|62.45|62.8|65.05|66.87|67.66|69.06|70.06|69.17|69.14|68.96|68.23|67.59||68.41|68.01|68.34|69.16|68.33|66.11|69.25|71.12|72.42|71.08|70.06|70.06|70.53|71.32|72.83|72.9|73.49|74.6|73.09|72.14|71.13|74.03|74.02|75.78|76.93|76.59|78.1|78.48|77.34|77.58||77.5|77.64|77.02|76.47|77.35|78.91|77.37|78.32|78.32|78.2|76.95|78.16|78.59|77.2|79.27|79.6|77.66|77.93|77.81|77.08|79.27|77.64|79.62|80.04|79.63|79.51|78.71|79.05|81.1|81.35|81.1|78.97|79.42|79.5|83.5|80.35|77.42|77.29||79.16|82.12|83.19|82.01|82.23|82.74|81.29|81.38|82.77|81.88|81.85|82.03|82.4|82.71|82.25|82.09|81.52|82.02|83.36|83.53|82.62|82.72|84.73|87.06||87.55|85.32|83.65|82.55|83.25|83.52|83.39|83.8|83.58|82.77|82.03|81.87|82.02|81.67|82.08||82.22|81.5|81.59|80.11|81.1|83.44|82.84|82.18|82.87|82.67|82.7|83.37|82.22|82.93|82.16|82.76|81.27|81.78|82.63|82.87||84.86|86.5|87.05|86.42|86.93|87.08|88.51|88.46|89.45|87.67|86.3|87.62|88.25|88.32|86.46|86.78|85.35|84.42|83.15|82.69|82.3|81.64|83.54|83.24|83.47|84.5|83.41|83.23|83|83.59|82.35|83.1|82.81|82.96|82.69|82.01|83.19|82.73|83.41|82.08|82.9|82.26|83.23|82.86|82.13|81.91|81.24|81.31|82.66|82|82.61|81.96|82.34|80.95
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||3.33|3.54|3.64|3.59|3.53|3.56|3.65|3.73|3.77|3.89|3.76|3.58|3.61|3.41|3.57|3.43|3.18|2.85|3.11|2.87|3.01|3.19|3.18|3.26|3.29|3.38|3.55|3.54|3.52|3.48|3.7|3.59|3.61|3.53|3.52|3.41|3.52|3.09|3||2.82|2.89|2.77|2.71|2.8|2.88|2.83|2.58|2.47||2.25|2.11|2.17|2.27|2.12|2.23|2.25|2.3|2.51|2.22|2.34|2.23|2.13|2.22||2.33|2.27|2.23|2.18|2.25|2.28|2.27|2.23|2.4|2.34|2.33|2.27|2.22|2.45|2.24|2.33|2.43|2.55|2.51|2.53|2.38|2.42|2.2|2.29|2.46|2.4|2.46|2.54|2.6|2.57||2.76|2.73|2.68|2.74|2.9|3|3.05|3.06|3.15|3.13|3|3.05|3.18|3.11|3.14|3.2|3.19|3.33|3.25|3.37|3.38|3.15|3.03|3.01|3.18|3.31|3.34|3.17|3.11|3.18|3.22|3.31|3.28|3.35|3.43|3.43|3.21|3.36||3.4|3.51|3.73|3.78|3.75|3.88|4.05|3.73|3.59|3.63|3.55|3.43|3.57|3.83|3.71|3.58|3.52|3.53|3.55|3.56|3.81|3.95|4.02|4.04||4.24|4.13|4.1|4.39|4.26|4.2|4.29|4.34|4.62|4.88|4.6|4.64|4.71|4.73|4.87||5.18|4.86|4.88|4.95|4.91|4.65|4.83|4.74|4.86|4.85|5.2|5.22|5.22|4.97|4.91|5.19|5.02|5.31|5.32|5.38||5.67|5.59|5.5|5.64|5.73|5.79|5.88|6.01|6.15|6.24|6.2|6.55|6.56|6.53|6.72|6.58|6.37|6.14|5.82|5.97|5.84|5.85|5.7|5.76|5.7|5.81|5.84|5.86|6.01|6.15|6.18|6.16|5.99|6.02|6.09|5.92|5.99|6.05|6.14|6.28|6.38|6.5|6.67|6.48|6.54|6.44|6.45|6.35|6.69|6.57|6.49|6.36|6.64|6.6
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||2.29|2.44|2.41|2.42|2.41|2.65|2.94|3.07|3.17|2.86|2.91|2.85|2.76|2.58|2.7|2.59|2.65|2.75|2.65|2.65|2.71|2.75|2.74|2.72|2.86|2.77|2.84|2.82|2.75|2.64|2.65|2.64|2.66|2.78|2.81|2.92|3.04|2.96|3.05||2.95|2.93|2.9|2.97|3.15|3.23|3.07|2.83|2.63||2.57|2.36|2.45|2.26|2.46|2.53|2.79|2.86|2.96|2.81|2.77|2.7|2.5|2.51||2.5|2.35|2.17|2.03|2.2|2.2|2.35|2.37|2.54|2.37|2.49|2.49|2.39|2.55|2.52|2.68|2.72|2.99|2.96|3.07|3.04|3.19|3.18|3.26|3.45|3.34|3.49|3.68|3.74|3.72||3.62|3.6|3.45|3.41|3.39|3.41|3.53|3.62|3.81|3.75|3.58|3.48|3.82|3.66|4.08|4.03|4.2|4.27|4.34|4.19|4.05|4.16|4.1|3.65|3.87|4.08|4.01|3.89|4.79|5.03|5.33|5.44|5.29|5.48|5.38|5.3|5.09|5.39||5.57|5.81|5.91|6.07|5.82|5.81|5.93|6.14|6.13|5.9|5.88|5.81|5.89|5.98|6.02|5.65|5.44|5.58|5.8|5.78|5.62|5.74|6.05|6.09||6.15|6.37|6.4|6.59|6.55|6.7|6.8|6.82|7.35|7.05|6.81|6.74|6.7|6.58|6.75||6.69|6.66|6.66|6.43|6.56|6.77|7|6.99|6.95|7.19|7.23|7.32|7.3|7.17|6.71|6.97|6.78|7.02|8.88|9.44||9.84|9.43|10.16|10.25|10.45|10.37|10.47|10.34|10.44|10.46|10.43|10.7|10.81|10.56|10.23|10.47|9.99|10.89|10.38|10.5|10.3|10.51|10.46|9.98|10.43|10.45|10.51|10.54|10.56|10.95|11.05|11.24|11.1|11.85|11.82|11.2|10.46|10.23|10.15|9.99|10.29|10.39|10.8|10.59|10.8|10.66|10.13|9.77|10.94|11.06|10.32|10.32|10|9.95
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||12.29|12.54|12.18|12.08|12.55|12.48|12.76|12.66|12.76|12.65|12.87|12.62|12.4|12.78|12.84|12.62|12.61|12.43|12.19|12.21|12.65|12.25|11.5|11.47|11.54|11.58|11.67|11.73|11.96|12.12|12.34|12.12|12.41|12.53|12.61|12.71|12.55|12.84|12.88||13.2|13.03|12.72|13.06|12.88|12.96|12.77|12.9|12.6||12.56|12.12|12.41|12.19|12.19|12.18|12.23|12.51|12.68|12.72|12.38|12.67|12.58|12.9||12.76|12.75|12.49|12.44|12.16|12.29|12.45|12.9|13.12|12.4|12.19|12.45|12.39|12.13|12.54|12.58|12.59|12.85|12.58|12.76|12.56|12.26|12.07|12.15|12.43|12.45|12.7|13.04|12.74|12.49||12.54|12.49|12.49|12.76|13.01|13.19|13.02|13.08|13.18|13.47|13.49|13.22|13.48|13.39|13.55|13.17|13.07|13.15|13.31|12.94|12.93|12.69|12.45|12.28|12.22|12.31|12.31|12.33|12.55|12.29|12.22|11.8|11.7|11.56|12.13|12.66|12.52|12.57||12.61|12.67|12.65|12.77|12.46|12.43|17.09|17.2|17.51|16.97|16.87|16.93|17.14|17.15|17.24|17.03|17.08|17.79|17.76|17.93|17.39|17.97|18.33|19.17||19.38|19.44|19.04|19.35|19.25|18.33|18.5|17.57|17.25|17.02|17|16.82|16.83|16.81|16.92||16.83|16.54|16.45|16.5|16.91|16.85|17.07|16.65|16.45|15.77|15.57|16.04|15.93|16|15.48|15.5|15.21|15.07|15.22|15.38||15.7|15.61|15.5|15.3|15.38|15.36|15.5|15.36|15.6|15.64|15.4|15.3|15.31|15.27|14.89|15.15|14.58|14.71|14.77|14.59|13.5|13.56|13.69|13.51|13.62|13.54|13.44|13.41|13.53|13.62|13.57|13.57|13.64|13.71|13.56|13.18|13.36|12.99|12.98|13.04|13.09|13.04|13.12|13.01|12.87|12.89|12.63|12.91|12.99|12.88|13.14|13.39|13.52|13.45
02847|15917|/equities/daily-journal-corp|R2000VALUE||264.4|274.6|266.8|258.04|256.78|260.2|272.14|264|268.96|266.03|272.5|269.1|268|264.5|267.85|269|271|270|265.35|271.46|270.3|270|268.59|258.87|275.24|271.26|272.05|269.79|267|257.5|263.78|251.25|250|252.5|261.3|272.02|277.7|271.15|269||266|258.8|259.36|257.4|259.84|263|259.59|264.43|267.5||263.3|259.7|268.8|261.95|256.84|271.26|282.9|291.4|290.5|285.3|277.5|281|276|275.82||277.97|280.1|269|260.24|267.8|245.64|244.5|247.65|252.4|246.25|252.75|255.3|254.89|253.385|248.97|257|256.02|272.37|259.16|265.96|257.15|267.4|271.78|245.9|256.7|262.1|260|273.2|281.8|284||282.61|282.71|284.98|287.09|290|294.1|300.4|300.79|306.1|304.08|311.99|312.01|316.05|309.9998|303.8|307|305.81|307.25|302.8|308|305.1|307|297.4|292.01|300.2|305.81|308.75|308.84|307|318.48|317|316.99|313.21|323.36|327.17|322.98|330|332.33||336.84|327.25|327.85|322|314.32|312|310.1|321.56|315.52|316.75|310|307.34|307.4|312.3|323.99|323.53|327.275|334|336.25|336|336.01|343|345.01|352.15||363|372.159|363.31|378.99|389.9|374|368.9|359.99|355.33|355.5|356.73|358.1|361.8|361.5|352||356.7|354.79|351|335.75|348.33|359.95|367.2|366.97|369.03|362|352.99|357.7|350.2|342|348.99|353.4|352.5|364.32|385.32|393||395|396.97|388|368.02|377.8|373.9|377.8|368.25|355.01|358|350.13|350.01|360|360|358.89|345.8|347.97|345|343.22|342.8|344.44|346.28|348.5|343.37|341.39|341.5|340|336.5|334.4|336.02|336.85|331.94|332.989|326.25|330.53|323.52|321.81|320.85|325.11|320.37|323.55|322.96|326.35|324.65|324.85|323.02|323.2|315.11|323.19|321.24|324.79|324.5|324.6|324.65
02848|24421|/equities/whitestone-reit|R2000VALUE||10.42|10.56|10.46|10.41|10.42|10.7|10.81|10.88|11.17|11.12|11.17|11.07|10.83|10.65|10.64|10.44|10.47|10.51|10.98|11.16|11.23|11.36|11|10.94|10.83|10.74|10.76|10.9|10.9|10.58|10.38|10.23|10.07|10.26|10.16|10.37|10.45|10.21|10.62||10.83|10.75|10.65|10.68|10.84|10.76|10.62|10.52|10.73||10.55|10.63|10.9|10.65|10.51|11.26|11.48|11.66|11.89|11.6|12.07|12.18|12.21|12.29||12.33|12.1|12.09|11.94|11.83|11.99|12.17|12.35|12.59|12.36|12.01|11.63|11.6|11.3|11.59|12|11.94|12.53|12.07|11.92|12.15|12.57|12.32|12.55|12.81|13.06|13.3|13.5|13.32|13.05||13.14|13.02|12.87|12.94|13.05|13.23|13.3|12.85|13.25|13.15|13.25|13.18|13.54|13.15|13.09|13|12.99|13.2|12.89|13.25|12.78|12.83|12.8|12.79|12.96|13|13.04|13.26|12.97|13.31|12.9|12.43|11.9|11.78|12.04|11.75|11.91|11.98||12.06|11.82|11.83|11.32|11.23|10.25|10.04|10.14|10.05|10.05|10.04|10.14|10.26|10.07|10.21|10.05|9.99|10.09|10.52|10.35|10.31|10.26|10.12|10.06||10.18|10.3|10.03|10.06|10.17|10.27|10.37|10.03|10.21|10.15|10.13|10.09|10.05|9.97|9.95||9.88|9.91|9.74|9.46|9.5|9.46|9.49|9.36|9.32|9.64|9.73|9.98|9.79|9.8|9.43|9.38|9.06|9.26|9.47|9.46||9.74|9.7|9.76|9.55|9.74|9.79|9.84|10.03|9.86|9.88|9.74|9.7|9.62|9.7|9.42|9.39|9.25|9.37|9.18|9.43|9.46|9.77|9.91|9.85|9.94|10.01|9.9|10.14|10.2|10.19|10.18|10.14|10.01|9.84|9.94|9.89|10.05|10.01|10|9.78|9.9|9.85|10.01|9.96|10.23|10.09|9.97|9.93|9.86|9.92|9.87|9.78|9.77|9.67
02849|101926|/equities/truecar-inc|R2000VALUE||2.27|2.31|2.26|2.25|2.24|2.31|2.46|2.49|2.58|2.58|2.61|2.57|2.51|2.52|2.63|2.62|2.61|2.55|2.53|2.57|2.57|2.61|2.59|2.52|2.59|2.63|2.77|2.77|2.67|2.64|2.59|2.54|2.62|2.61|2.62|2.72|2.7|2.66|2.66||2.62|2.59|2.61|2.55|2.68|2.81|2.8|2.78|2.73||2.81|2.69|2.75|2.68|2.69|2.89|3.09|3.22|3.24|3.27|3.25|3.4|3.39|3.33||3.43|3.3|3.24|3.1|3.11|3.12|3.14|3.11|3.2|3.09|3.17|3.04|3.03|2.85|3.54|3.69|3.69|3.8|3.72|3.7|3.58|3.7|3.56|3.52|3.62|3.55|3.58|3.75|3.88|3.87||3.86|3.83|3.76|3.73|3.8|3.88|3.85|3.95|4|3.98|3.95|3.75|3.93|3.95|3.91|3.88|3.77|3.78|3.79|3.79|3.7|3.61|3.46|3.42|3.38|3.37|3.34|3.25|3.08|3.17|3.26|3.36|3.35|3.34|3.34|3.375|3.27|3.5||3.54|3.65|3.73|3.68|3.6|3.45|3.5|3.5|3.47|3.35|3.36|3.35|3.42|3.45|3.44|3.39|3.21|3.28|3.42|3.47|3.15|3.35|3.74|3.75||3.73|3.71|3.75|3.76|3.66|3.76|3.69|3.59|3.63|3.45|3.4|3.4|3.33|3.36|3.39||3.39|3.32|3.26|3.15|3.22|3.22|3.37|3.38|3.53|3.66|3.65|3.68|3.66|3.54|3.37|3.34|3.26|3.29|3.27|3.35||3.42|3.41|3.42|3.54|3.74|3.94|3.93|3.92|3.98|3.99|4.02|4.04|4.03|4.06|4.1|3.97|4.14|4.25|4.19|4.22|4.05|4.29|4.38|4.27|4.32|4.19|4.22|4.26|4.47|4.34|4.27|4.24|4.2|4.22|4.22|4.03|4.04|4.07|4.21|4.16|4.09|4.18|4.34|4.27|4.18|4.1|4.07|4.1|4.2|4.12|4.16|4.19|4.29|4.24
02850|15779|/equities/conns|R2000VALUE||10.9|11.69|11.46|11.44|11.31|11.47|12.44|12.32|12.51|11.58|11.47|11.3|11.09|10.69|10.93|9.84|9.83|9.79|9.22|9.18|9.42|9.44|8.96|8.35|9.47|9.31|9.66|10.06|9.42|9.29|9.36|9.15|9.18|9.18|8.99|9.02|8.96|8.17|8.53||8.02|8.02|8.46|8.87|9.23|9.49|8.96|8.58|8.25||8.35|8.06|8.78|8.73|8.83|9.33|10.21|10.36|10.56|10.81|11.17|11.59|12.53|13.2||13.53|13.74|13.04|11.55|12.21|12.04|12.79|13.17|14.86|14.1|14.62|14.36|13.5|14.43|15.1|15.44|15.97|16.69|15.91|15.78|15.65|16.37|15.64|15.68|16.27|15.93|16.56|16.54|16.66|15.83||16.06|16.56|16.34|16.55|16.55|15.42|15|15.12|15.59|15.06|15.41|16.97|18.96|20.41|19.37|20.15|20.22|21.06|19.72|19.86|19.88|19.56|18.93|19.07|18.52|18.94|19.85|18.67|17.59|18.88|19.02|19.43|17.97|18.34|19.04|18.64|19.14|19.58||21.43|22.79|23.42|23.84|22.62|22.59|23.37|24.17|23.78|22.96|22.6|23.1|23.79|24.52|24.27|23.85|23.35|23.82|24.97|25.47|22.84|22.37|22.92|22.74||22.87|24.59|23.85|23.68|23.86|24.09|25.76|23.54|24.71|23.95|23.52|22.62|22.66|21.95|21.01||20.25|20.04|20.12|19.31|19.92|19.53|20.81|17.93|17.89|18.86|18.87|20.44|22.35|22.18|21.8|22.26|21.73|21.88|22.63|22.67||23.49|23.89|24.51|23.62|23.49|23.07|24.23|24.14|24.2|25.12|25.05|25.6|25.44|25.38|24.8|25.68|24.05|23.75|22.27|22.75|21.83|22.81|24.93|24.11|24.32|23.7|23.42|23.05|23.01|22.54|22.05|22.27|21.85|22.26|22.57|21.74|22.9|22.96|23.15|22.83|24.34|24.67|25.71|24.35|24.52|24.09|23.37|23.13|23.37|23.52|23.32|22.59|23.33|23.02
02851|16837|/equities/old-second-bancor|R2000VALUE||14.07|14.36|14.2|14.23|14.5|14.69|14.67|14.58|14.71|14.75|14.73|14.43|14.28|13.99|13.95|14.03|14.01|14.26|14.06|14.26|14.05|14.2|14.86|14.5|14.67|14.48|14.74|14.55|14.55|14.26|14.14|13.58|14.05|14.4|14.37|14.32|14.2|14.07|13.85||13.9|13.38|13.6|13.74|13.78|13.46|13.51|14.24|14.09||13.82|13.66|14.48|14.1|14.09|14.44|14.9|15.18|15.38|15.6|15.44|15.5|15.31|15.27||14.99|15.07|14.86|14.63|14.52|13.94|13.84|14.01|14.33|13.86|13.83|13.84|13.92|13.96|13.93|14.16|14.26|14.55|14.38|14.26|13.77|14.02|13.51|13.72|14.01|14.14|14.6|14.88|14.61|14.17||14.08|14.42|14.25|14.24|14.09|13.96|13.86|14.11|14.3|14.64|14.51|14.63|15.11|14.96|15.16|14.57|14.51|15.04|14.72|13.63|14.32|14.36|14.2|14.19|14.21|14.21|14.08|13.76|13.95|14.18|14.38|14.24|13.85|14.23|14.26|14.02|14.23|14.05||14.58|14.34|14.56|14.53|14.25|14.34|14.13|14.03|14.36|14.08|14|13.86|13.71|13.59|13.43|13.25|13.33|13.56|13.51|13.5|13.42|13.43|13.63|13.98||14.14|13.76|13.57|13.69|13.33|13.6|13.38|12.82|12.79|12.7|12.59|12.6|12.81|12.81|12.78||12.63|12.5|12.37|12.34|12.74|12.78|12.39|12.12|12.03|12.26|12.43|12.61|12.5|12.53|12.34|12.72|12.35|12.35|12.57|12.8||13.46|13.51|13.43|13.35|13.46|13.48|13.57|13.69|13.76|13.87|13.88|13.84|13.99|13.94|13.72|13.81|13.57|13.75|13.54|13.4|13.2|13.64|13.74|13.74|13.47|13.24|13.17|13.17|13.26|13.24|13.24|13.42|13.43|13.53|13.41|13.25|13.38|13.36|13.21|13.06|13.19|13.08|13.02|12.37|12|11.82|11.81|11.89|12.31|12.09|12.2|12.02|12.15|11.88
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||17.04|17.1|16.88|16.87|16.93|17.18|17.1|16.98|16.84|16.78|16.62|16.21|16.11|15.7|15.48|15.28|15.16|15.04|14.66|14.45|13.95|13.74|13.93|13.7|13.91|13.67|14.16|14.29|14.27|13.87|13.9|13.24|13.03|13.91|13.85|13.82|13.68|13.15|13.26||13.4|13.2|13.26|13.31|13.4|13.53|13.01|13.39|13.52||13.4|13.06|13.41|13.33|13.54|13.77|14.17|14.65|15.07|15|14.75|15|14.81|14.79||15|14.94|14.79|14.62|14.56|14.24|14.06|14.4|14.82|14.59|14.64|14.69|14.91|15.27|15.29|15.43|15.58|16.24|16.07|16.18|16.36|16.69|16.64|17.19|17.14|17.41|17.53|17.75|17.47|17.21||17.08|17.32|17.55|17.45|17.38|17.26|17.45|17.62|17.54|17.42|17.37|17.47|17.59|17.21|17.24|16.79|16.63|16.81|16.6|16.64|16.56|16.44|16.33|16.51|16.06|15.95|15.79|15.62|15.81|16.22|16.54|16.32|15.9|16.66|16.7|16.02|16.22|16.42||16.34|16.03|16.28|15.89|15.61|15.69|15.7|15.84|15.99|15.54|15.57|15.33|15.25|15.3|15.39|15.43|15.17|15.49|15.71|15.66|15.31|15.6|15.66|15.89||16.29|16.18|15.99|15.93|15.88|16.1|15.96|15.56|15.63|15.56|15.39|15.03|15.16|14.92|14.93||14.92|14.82|14.73|14.62|14.9|15.01|14.92|14.75|14.29|14.58|14.63|14.81|15|14.82|14.58|14.91|14.15|14.51|14.65|14.6||15.74|16.05|15.6|15.45|15.41|15.5|15.59|15.9|16|16.21|16.07|16.08|16.33|16.11|15.73|16.09|15.79|15.63|14.98|14.73|14.67|14.9|14.98|14.88|14.79|14.75|14.7|14.71|14.65|14.56|14.7|14.2|14.32|14.77|14.77|14.67|14.85|14.52|14.68|14.22|14.4|14.39|14.89|14.66|14.55|14.15|13.66|13.73|14|14.01|13.82|13.6|13.84|13.58
02853|16443|/equities/kimball--international|R2000VALUE||8.01|8.39|8.34|8.27|8.27|8.37|8.49|8.59|8.81|8.65|8.61|8.38|8.36|8.25|8.44|8.42|8.24|8.32|8.16|8.31|8.19|8.17|8.08|8.04|8.14|8.1|8.21|8.18|8.02|7.77|7.73|7.7|7.86|7.78|7.71|7.83|7.9|7.83|7.96||7.77|7.67|7.62|7.78|8.03|7.96|7.68|7.72|7.68||7.69|7.55|7.86|7.84|7.9|8.23|8.64|8.53|8.74|8.6|8.39|8.52|8.51|8.54||8.55|8.5|8.3|8.21|8.27|8.23|8.4|8.41|8.61|8.35|8.56|8.47|8.65|8.74|8.85|8.7|8.73|9.39|7.65|7.65|7.68|7.84|7.7|7.72|7.92|7.87|8.01|8.15|8.14|7.86||8|8.12|8.06|8.04|7.97|8.06|8.21|8.31|8.48|8.54|8.45|8.62|8.69|8.43|8.54|8.67|8.86|9.09|9.07|9.12|9.15|9.12|9.01|8.86|8.79|8.9|9.05|9.02|8.95|9.19|9.29|9.15|9.02|9.27|9.38|9.2|9.29|9.35||9.67|9.54|9.48|9.35|9.19|9.29|9.21|9.23|9.31|9.46|9.29|9.68|9.83|9.99|9.82|9.67|9.61|9.8|9.99|10.03|9.79|9.85|10.31|10.47||10.7|10.71|10.47|10.51|10.33|10.47|10.69|10.67|10.7|10.36|10.23|10.21|10.05|10.19|10.19||10.02|10.05|10.05|9.93|10.19|10.41|10.63|10.23|10.25|10.38|10.44|10.57|10.56|10.42|10.18|10.3|10.13|10.24|10.56|10.5||11.14|11.36|11.22|11.05|10.91|11.06|11.04|11.23|11.31|11.2|11.05|10.93|11.08|10.99|11.38|11.61|11.38|11.24|10.87|10.96|10.69|11|11.07|11.21|11.14|11.28|11.11|10.96|11.04|11.11|11.07|11.15|11.16|11.3|11.37|11.23|11.37|11.49|11.58|11.2|11.38|11.35|11.48|11.41|11.31|11.36|11.23|11.38|11.51|11.75|11.59|11.64|11.83|11.87
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE||46.86|47.79|48.37|49.29|48.3|47.77|48.83|48.65|49.46|50.09|55.54|55.08|54.48|53.39|53|50.99|48.8|50.55|52.44|53.87|52.93|53.4|53.36|51.72|51.5|51.12|52.58|51.54|51.52|49.66|47.21|44.8|44.56|43.85|44.48|44.75|44.08|42.53|45.84||47.3|51.88|52.23|53.01|53.36|49.28|50.57|51.54|57.18||57.46|57.69|59.32|59.17|58.02|63.45|64.31|67.58|76.47|76.45|76.1|72.49|73.25|73.26||70.17|71.05|68.99|68.87|71.3|67.38|67.61|65.12|64.99|67|63.78|62.24|65.47|63.15|58.92|68.1|67|68.12|66.32|62.64|62.24|63.8|63.83|59.86|57.6|64.73|65.15|69.55|69.57|70.85||68.06|63.44|60.42|58.77|66.57|62.46|61.53|63.24|65.38|69.2|68.11|66.77|65.89|65.89|65.29|64.32|65.42|63.49|63.94|62.31|60.92|59.61|55.46|61.42|65.88|66.25|63.32|64.32|60.945|55.37|55.78|55.81|52.7|52.73|56.5|52.82|55.72|56.72||54.05|54.71|52.54|52.38|51.48|52.32|53.02|48.94|48.05|48.75|47.23|44.78|46.17|47.14|44.82|45.61|43.63|41.41|41.19|40.91|40.43|42.75|42.82|43.16||44.48|43.28|45.03|45.88|44.63|45.25|44.82|45.34|45.67|45.95|45.5|44.17|44.83|42.88|42.31||41.39|41.16|40.66|39.95|40.53|39.36|39.28|37.74|40.24|41.51|41.8|42.64|42.41|41.47|40.6|40.91|39.04|40.07|41.34|40.03||40.36|38.71|38.76|37.62|37.5|36.9|37.09|38.78|39.55|41.35|39.97|41.68|41.92|40.64|39.71|39.75|40.12|43.08|43.05|43.22|41.89|43.85|46.14|45.71|46.1|47.29|46.78|46.18|44.3|43.85|46.18|47.04|47.79|47.94|48.2|50.55|53.24|49.92|51.99|50.42|48.65|50.54|50.19|49.91|48.3|47.34|44.02|43.71|50.58|52.61|52.3|52.42|53.65|50.92
02855|24339|/equities/w-t-offshore-inc|R2000VALUE||7.12|7.18|7|6.86|6.35|6.25|6.31|5.73|5.49|5.66|6.16|6.16|5.63|5.51|5.37|4.6|4.28|4.55|4.95|4.85|4.97|4.74|4.67|4.34|4.29|3.88|3.98|4.45|4.41|4.24|3.86|3.73|3.86|3.83|3.92|4.02|4.03|3.72|3.92||4.31|4.32|4.58|5.07|4.95|4.61|4.63|4.96|5.54||5.67|6.62|7.28|7.26|7.57|8.46|8.55|8.72|8.86|7.94|7.86|7.27|7.33|6.73||6.61|6.29|6.3|5.97|5.88|5.58|5.61|5.63|5.89|5.73|5.51|5.1|5.1|4.89|4.93|5.65|5.73|5.9|4.95|4.61|4.76|4.88|4.75|4.68|4.73|4.96|5.06|5.35|5.13|4.89||4.4|4.28|4.19|4.17|4.28|4.23|4.17|4.41|4.51|4.22|3.82|3.97|4|4.02|4.41|4.24|4.29|4.32|4.42|4.42|4.48|4.26|4.33|4.56|5.03|5.07|5.35|5.91|6.22|5.78|5.21|5.42|5.11|4.86|4.62|4.67|4.39|4.17||4.24|4.47|4.49|4.3|4.46|4.56|4.21|4.17|4.08|4.35|4.38|4.4|4.41|4.47|4.28|4.17|4.2|4.23|4.34|4.02|4.08|4.22|4.34|4.36||4.39|4.2|4.2|4.12|3.77|3.63|3.68|3.48|3.61|3.51|3.23|3.25|3.3|3.38|3.42||3.31|3.31|3.2|3.08|3.24|3.27|3.31|3.3|3.37|3.56|3.57|3.73|3.68|3.53|3.38|3.4|3.3|3.44|3.55|3.54||3.71|3.72|3.55|3.56|3.78|3.78|4|4.03|4|4.13|4.1|4.32|4.32|4.18|4.11|4.12|4.11|4.3|4.11|4.23|4.27|4.64|4.65|4.67|4.49|4.55|4.07|4.16|4.08|4.15|4.38|4.5|4.46|4.36|4.09|3.95|4.14|4.11|3.89|3.72|3.7|3.67|3.67|3.38|3.36|3.21|3.13|3.15|3.3|3.38|3.54|3.24|3.34|3.2
02856|16890|/equities/pacific-ethanol|R2000VALUE||4.63|4.84|4.85|4.81|4.69|4.91|5.25|5.03|4.81|4.77|5.04|4.9|4.94|4.76|4.82|4.71|4.35|4.43|4.47|4.21|4.3|4.03|4.01|3.84|3.86|3.74|3.92|4.27|4.07|3.88|3.86|3.73|3.84|3.76|3.77|4.05|4.15|3.75|3.86||3.74|3.71|3.71|4.09|4.21|4|3.96|4.07|4.47||4.395|4.75|4.84|4.65|4.75|4.94|5.07|5.03|4.87|4.74|4.65|4.65|4.56|4.45||4.63|4.5|4.45|4.26|4.45|4.15|4.33|4.48|4.88|4.81|4.86|4.65|4.85|4.84|4.92|5.43|5.62|5.89|5.75|5.64|5.77|5.89|5.75|5.71|5.87|5.82|6.07|6.38|6.57|6.58||7.08|7.18|6.66|6.36|6.61|6.61|6.64|6.56|6.91|6.93|6.82|6.83|6.97|6.71|7|6.85|6.22|5.92|5.71|5.69|5.95|5.48|5.47|5.55|6.13|5.84|5.89|6.06|5.74|5.7|5.8|6.08|5.87|5.83|5.6|5.49|5.15|5.19||5.38|5.68|5.71|5.85|5.6|5.65|5.66|5.63|5.29|5.25|5.23|5|5.14|5.32|5.18|4.98|4.96|5.24|5.42|5.17|4.65|4.89|5.03|5.22||5.17|5.13|5.16|5.36|5.23|5.17|5.35|5.19|5.5|5.18|4.81|4.83|4.8|4.78|4.93||4.86|4.93|4.94|4.8|4.76|4.76|4.85|4.71|4.79|4.95|4.82|4.95|5.04|4.78|4.68|5.12|4.97|5.21|5.31|5.05||5.19|5.15|5.16|5.11|5.27|5.24|5.35|5.43|5.73|5.99|5.9|5.73|5.98|5.66|5.52|5.62|5.3|5.6|5.32|5.41|5.12|5.45|5.73|5.73|5.7|5.72|5.73|5.6|5.58|5.64|5.78|5.56|5.44|5.4|5.24|5.06|5.1|5.15|5.11|4.94|4.76|4.77|5.06|4.66|4.78|4.67|4.74|4.68|4.82|4.91|4.86|4.69|4.87|4.58
02857|50840|/equities/genius-brands-intl.|R2000VALUE||0.742|0.7702|0.7802|0.749|0.7355|0.7543|0.8284|0.8597|1.01|0.9625|0.9505|0.9394|0.9|0.8412|0.915|0.8983|0.8534|0.83|0.803|0.805|0.75|0.783|0.7124|0.7102|0.7136|0.688|0.7187|0.7399|0.7234|0.7|0.6755|0.6455|0.6709|0.6782|0.6844|0.7187|0.7242|0.6869|0.6828||0.712|0.757|0.7377|0.7428|0.7449|0.7469|0.7819|0.7475|0.76||0.795|0.7848|0.8343|0.7895|0.8188|0.8496|0.8919|0.8968|0.8667|0.8131|0.7848|0.7704|0.6907|0.76||0.7185|0.7188|0.7039|0.6936|0.7281|0.7251|0.763|0.7751|0.6869|0.6265|0.5873|0.5404|0.5333|0.596|0.61|0.6581|0.6937|0.7178|0.7162|0.7055|0.71|0.7356|0.7323|0.6917|0.7448|0.7452|0.7598|0.7759|0.8073|0.8052||0.8443|0.86|0.8045|0.8234|0.8362|0.9001|0.9167|1|1.04|1.05|1.02|1.04|1.09|1.02|1.03|1.05|1.06|0.9179|0.8902|0.925|0.895|0.85|0.8066|0.8|0.8705|0.91|0.92|0.8799|0.895|0.84|0.85|0.8853|0.8553|0.8879|0.8896|0.8946|0.8544|0.8632||0.8908|0.906|0.9913|0.983|0.9146|0.9103|0.9682|0.9521|0.9016|0.8986|0.8661|0.8038|0.8334|0.8784|0.8797|0.7915|0.7749|0.8443|0.8514|0.8461|0.8839|0.9112|1.01|1.02||1.09|1.07|1.06|1.06|1.03|1.09|1.08|1.05|1.11|1.12|1.05|1.09|1.07|1.1|1.16||1.2|1.14|1.15|1.15|1.19|1.21|1.23|1.14|1.17|1.17|1.2|1.26|1.22|1.19|1.19|1.29|1.17|1.24|1.25|1.26||1.26|1.21|1.24|1.3|1.32|1.36|1.37|1.38|1.36|1.38|1.35|1.4|1.43|1.45|1.43|1.44|1.37|1.39|1.39|1.47|1.52|1.87|2.03|1.34|1.37|1.38|1.35|1.34|1.33|1.35|1.34|1.33|1.31|1.35|1.36|1.32|1.34|1.29|1.36|1.36|1.39|1.41|1.46|1.43|1.45|1.4|1.42|1.38|1.49|1.47|1.46|1.43|1.48|1.47
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||55.01|56.9|55.98|56.4|57.2|58.63|59.43|59.08|59.71|57.64|57.1|55.96|55.96|55.05|55.27|54.98|54.32|54.89|54.36|55.16|54.25|53.96|52.78|55.65|55.02|54.94|55.53|55.71|54.95|53.14|53.89|52.55|52.84|53.51|53.18|53.43|53.44|51.75|51.41||51.55|49.61|49.95|49.74|51.43|49.5|48.79|49.95|49.87||48.46|48.13|51.12|50.58|49.45|51.02|52.54|52.35|51.58|52.49|51.06|51.77|50.53|49.51||49.72|48.99|48.58|47.69|47.2|46.38|47.16|47.47|50.5|48.89|49.02|48.14|47.66|48.62|49.43|49.1|49.59|51.19|49.66|48.18|48.45|50.62|48.16|45.4|46.78|46.91|47.51|48.27|47.64|46.01||46.48|46.37|45.3|44.66|44.53|44.54|45.73|45.94|45.74|47.48|48.35|48.94|49.43|48.6|48.57|49.24|48.97|49.29|49.39|49.06|50.2|50.59|49.9|49.7|48.35|47.76|47.8|47.35|47.6|48.17|47.92|47.88|46.42|49.01|48|46.71|45.97|46.4||47.36|46.89|48.66|48.32|46.49|46.61|45.93|47.99|47.45|45.68|44.92|47.85|49|51.2|50.74|49.94|50.64|51.67|52.16|53.25|50.89|51.1|52.47|52.68||54.5|54.53|53.82|54.16|54.24|55.59|58.01|55.86|56.52|53.89|53.97|53.28|53.89|53.5|53.12||52.14|51.27|50.78|49.41|50.25|51.59|52.3|51.77|53.76|53.31|54.15|53.75|53.23|53.03|52.75|52.49|50.5|48.78|51.91|53.39||55.31|56.65|55.8|55.42|56.04|54.88|54.03|52.85|53.48|53.26|53.07|53.49|54.38|55.39|53.72|52.9|52.31|52.29|51.71|50.79|50.22|51.22|53.15|53.39|51.04|48.12|47.36|47.89|47.74|49.43|47.9|48.42|47.13|46.81|47.21|46.8|47.02|47.09|46.44|45.77|46.83|45.32|46.35|45.59|45.26|44.31|43.73|43.77|45.04|42.24|42.29|40.5|41.06|39.69
02859|6385|/equities/sonus-networks|R2000VALUE||3.53|3.53|3.48|3.4|3.43|3.53|3.68|3.46|3.37|3.36|3.3|3.24|3.27|3.21|3.25|3.26|3.3|3.33|3.31|3.25|3.39|3.3|3.63|3.56|3.58|3.28|3.42|3.41|3.32|3.14|3.25|3.18|3.15|3.09|3|3.18|3.12|2.97|3.09||3.04|3.04|2.96|3|3.03|2.84|2.92|2.89|2.89||2.77|2.76|3.11|2.65|2.62|2.79|2.85|2.94|2.98|2.95|3|3.13|2.97|2.83||2.81|2.72|2.68|2.73|2.75|2.88|3.01|2.92|3.14|3|3.1|2.95|2.97|3.07|3.04|3.24|3.32|3.64|3.44|3.5|3.45|3.3|3.05|3.04|3.07|3.1|3.13|3.21|3.22|3.12||3.11|3.11|3.01|3|3.01|3.05|3.05|3.08|3.18|3.12|3.09|3.13|3.27|3.18|3.19|3.21|3.19|3.32|3.28|3.35|3.38|3.43|2.99|2.81|2.93|2.96|2.92|2.87|2.92|2.86|2.89|2.97|2.9|3.04|3.16|3.19|3.2|3.37||3.485|3.5|4.53|4.61|4.36|4.28|4.33|4.47|4.55|4.44|4.36|4.34|4.3|4.41|4.5|4.18|4.09|4.08|4.34|4.45|4.455|5.31|5.29|5.42||5.86|6.12|6.17|6.09|6.19|6.11|6.12|6.11|6.1|6.09|6.05|6.07|6.1|6.08|6.2||6.08|6.1|6.2|6.06|6.27|5.97|5.93|5.8|5.76|5.58|5.68|5.68|5.58|5.42|5.39|5.48|5.23|5.45|5.53|5.6||5.89|5.8|5.77|5.78|5.87|6.04|6.11|6.11|6.2|6.04|6.05|6.2|6.17|6.06|6.03|5.98|5.8|5.73|5.47|5.32|5.86|5.99|5.84|5.92|6.28|6.33|6.22|6.17|6.2|6.35|6.25|6.14|6.06|6.1|6.14|5.96|5.95|5.93|6.08|5.98|5.97|5.87|6.13|6.05|6.1|5.94|5.81|6.02|6.22|6.21|6.28|6.26|6.32|6.03
02860|16865|/equities/patriot-transport|R2000VALUE||57.69|58.66|57.97|57.51|58.12|59.07|59.79|59.7|59.63|59.98|59.99|58.82|58.57|58.01|57.55|57.35|56.91|57.82|57.19|57.5|59|59.86|59.76|59.84|59.67|59.7|59.84|60|60.65|59.41|60|59.97|60.37|60.54|60.8|61.15|61.96|62.55|62.57||62.13|60.35|59.56|58.52|59.52|59.92|60.65|60.03|59.36||57.46|56.73|56.9|55.6|56.08|57.84|58|59.55|60.42|59.09|59.2|60.3|60.28|60.02||61.3|60.85|60.88|59.32|58|56.49|55.74|56.06|57.03|56.58|56.53|57.85|57.86|56.78|57.16|55.95|55.12|55.2|54.92|55.04|56.51|57.99|56.56|58.23|59.16|59.22|59.3|59.6|59.06|58.71||59.1|59.16|59.35|58.74|58.89|58.84|59.07|59|59.7|58.71|57.8|57.8|58.51|57.83|57.62|57.48|57.65|58.86|59.02|58.23|58.44|57.18|56.41|56.54|56.56|57.07|57.41|55.76|57.26|57.31|58.2|58.06|56.31|57.93|57.54|56.39|56.63|56.25||55.28|55.25|55.67|55.98|54.55|55.35|55.56|55.4|55.46|55.15|54.86|55.02|55.34|56.03|56.48|55.92|55.2|55.78|55.6|55.78|55.01|55.5|56.1|56.73||57.87|57.18|57.65|58.17|58.3|58.12|59.13|59.51|59.52|59.19|57.8|57.38|58.7|58.12|57.39||57.47|57.89|56.38|55.35|56.81|56.28|57.5|55.95|55.49|56.5|56.19|56.81|55.32|56.46|55.88|57.54|55.16|58.64|57.23|57.72||61.6|60.51|60.5|59.9|61.29|61.16|59.65|60.61|59.9|59.5|58.81|59.51|62.5|65|59.78|58.35|55.8|55.19|57.2|58.05|56.41|56.33|55.48|55.99|56.28|56.46|56.14|56.15|56.08|56.77|56.4|55.9|54.82|55.4|55.59|55.84|55.6|55.6|56|55.92|57.45|57.63|57.65|55.89|55.64|55.27|54.75|54.47|56.26|56.34|54.91|54.91|55.48|55.16
02861|100234|/equities/lands-end-i|R2000VALUE||14.66|15.74|15.25|15.6|16.06|16.53|17.25|17.49|17.92|16.59|16.12|15.85|15.04|14.83|15.4|14.6|14.81|14.52|13.57|13.3|12.75|12.76|12.65|12.3|12.76|13.06|13.38|13.23|13.09|12.35|11.97|11.69|11.5|11.15|10.9|11.25|10.87|10.73|11.78||11.48|10.62|11.34|12.08|11.36|11.52|11.52|10.93|10.68||10.61|10.36|11.11|10.55|10.21|10.45|10.69|10.84|10.88|11.18|11.86|12.57|11.14|11.6||11.87|11.6|11.35|10.57|10.95|11.38|11.55|12.04|13.43|12.95|13.02|12.43|12.25|12.76|12.88|13.42|13.8|14.38|14.26|14.54|14.02|14.9|14.81|15|15.35|14.51|16|16.59|17.11|16.52||16.48|16.67|15.7|15.74|15.89|15.84|15.99|16.74|17.02|17.23|16.92|17.48|19.14|17.46|17.37|18.34|17.76|18.36|18.62|20.65|19.99|17.87|15.74|15.33|15.53|16.84|16.68|16|15.67|16.8|17.02|17.3|16.18|16.96|17.2|17.34|16.63|17.14||17.52|17.91|17.84|18.19|17.29|17.63|17.82|17.99|17.92|17.22|17.29|17.23|17.67|18.53|18.33|18.13|18.02|18.25|18.85|18.39|17.1|17.75|18.51|18.5||19.05|19.49|19.12|19.62|18.86|19.36|20.02|19.53|19.82|19.69|19.63|19.89|19.35|19.52|19.57||19.06|19.1|18.69|18.06|18.71|17.71|18.54|18.1|18.09|18.52|18.8|19.89|20.36|20.12|20.94|19.76|21.94|23.01|23.96|24.66||25.87|26.36|28.62|27.73|29.07|27.99|29.6|28.32|28.31|27.89|27.3|26.54|27.08|27.34|26.81|26.85|25.32|26.2|26.28|26.41|25.03|25.26|26.02|24.98|24.69|23.66|22.8|22.61|22.05|22.3|22.31|22.28|21.94|22.74|23.25|22.78|23.76|23.37|23.46|23.54|24.81|24.84|24.86|25.5|25.38|24.62|24.09|24.02|24.77|24.62|24.8|23.93|24.62|25.34
02862|15670|/equities/capital-city-bank|R2000VALUE||33.36|33.69|33.56|33.57|33.62|33.52|32.99|33.36|33.77|33.38|33.32|32.78|32.85|32.81|32.64|33.14|32.93|33.1|33.22|33.09|32.39|31.94|32.73|32.04|32|31.57|31.76|31.92|31.7|30.67|29.08|27.95|28.06|27.86|27.81|27.96|27.92|27.91|28||28.29|27.89|27.64|27.95|27.95|27.91|27.34|27.7|27.76||26.39|26.03|26.77|26.41|25.9|25.56|26.44|26.77|26.85|26.98|26.81|27.6|27.35|27.3||26.98|26.55|26.52|26.48|26.4|25.72|25.56|26.2|26.87|25.88|25.63|26.04|26.26|26.48|26.58|26.5|26.64|27.23|26.55|26.22|25.61|26.28|26.55|25.84|25.32|24.84|25.29|25.68|25.3|24.77||25|24.94|24.93|24.8|24.61|24.59|25.18|25.4|25.9|26.23|26.36|26.14|26.68|26.58|26.71|26.44|26.5|27.11|27.31|27.42|27.25|27.36|26.98|27.69|27.24|26.95|26.82|26.26|26.56|26.9|27.94|27.89|27|28.07|28.27|27.39|27.86|27.87||27.77|27.96|27.95|28|27.54|27.72|27.54|27.64|28.12|27.74|27.85|27.6|27.6|27.62|27.66|27.66|27.76|27.55|27.45|27.46|27|26.5|27.55|27.87||27.87|27.6|27.48|27.48|27.41|27.3|27.78|27.33|27.3|27.06|26.4|26.81|27.16|27.05|26.91||26.58|26.35|26.41|25.9|25.54|26.85|27.09|26.57|26.68|26.87|26.97|26.96|27.31|27.47|27.09|27.72|26.75|26.51|26.86|27.53||28.8|29|28.37|27.7|28.06|27.69|27.85|27.96|28.31|28.68|28.43|28.28|28.51|28|27.69|27.96|26.96|27.29|26.87|26.95|26.76|27.19|26.98|26.84|26.79|26.78|26.49|26.33|26.25|26.36|26.22|25.99|26.1|26.4|25.9|25.52|25.36|25.29|25.29|24.74|24.8|24.36|24.58|23.55|22.81|22.4|22.23|22.36|22.7|22.82|22.84|22.7|22.65|22.66
02863|17221|/equities/southern-national-bancorp|R2000VALUE||13.33|13.39|13.25|13.46|13.64|14.06|14.21|14.28|14.37|14.18|14.06|13.95|13.91|13.75|13.92|13.85|13.77|13.75|13.45|13.58|13.55|13.33|13.3|13.21|13.3|13.18|13.37|13.5|13.45|13.15|12.9|12.75|13.01|13.06|13.1|13.13|13.17|13.23|13.42||13.66|13.63|13.61|13.6|13.59|14.01|13.24|13.18|13.18||13.19|12.8|13.04|13.01|12.9|13.07|13.22|13.42|13.56|13.39|13.31|13.57|13.43|13.5||13.35|13.11|13.02|13.07|12.99|12.95|12.8|12.97|13.11|12.85|13.05|13.09|13.22|13.29|13.3|13.29|13.34|13.65|13.31|13.4|13.65|13.79|13.65|13.67|13.69|13.66|13.9|14.22|13.97|13.67||13.67|13.71|13.67|13.66|13.74|13.64|13.7|13.85|14.01|13.85|13.98|14.07|14.43|14.46|14.34|14.11|13.95|14.31|14.21|14.25|14.32|14.42|14.07|14.23|14.22|14.02|14.01|13.79|13.83|14.23|14.44|14.55|14.01|14.3|14.62|14.24|14.42|14.64||14.59|14.65|14.85|14.8|14.44|14.72|14.68|14.81|15.17|14.89|14.9|14.79|14.83|15.07|14.86|15.18|14.84|15.22|15.51|15.52|15.09|15.08|15.48|15.68||16.02|15.81|15.6|15.75|15.88|15.91|16.02|15.95|15.85|15.5|15.04|15.01|15.18|15.12|15.13||14.97|14.79|14.65|14.31|14.44|14.5|14.6|14.58|14.56|14.89|14.76|15|15.22|15.49|15.21|15.58|15.55|15.28|15.36|15.4||15.76|15.83|15.55|15.39|15.75|15.75|15.91|15.98|16.03|15.91|15.95|16.05|16.34|16.03|15.64|15.78|15.47|15.54|15.15|14.64|14.43|14.59|14.61|15.19|15.1|15.04|14.87|14.95|15.03|15.08|14.81|15.01|14.93|15.08|15.12|14.89|14.72|14.72|14.9|14.46|14.76|14.66|14.6|14.27|14.17|13.84|13.69|13.88|13.01|13.95|14.03|13.86|14.1|14.18
02864|20321|/equities/entercom-communications-corp|R2000VALUE||0.5422|0.5624|0.5485|0.5802|0.6011|0.6512|0.6864|0.6836|0.7112|0.7296|0.6945|0.7355|0.6219|0.5885|0.5656|0.5947|0.7|0.6911|0.6759|0.5861|0.637|0.6668|0.6708|0.6243|0.6729|0.6719|0.7173|0.7453|0.7016|0.6246|0.6227|0.62|0.6725|0.7658|0.83|0.8851|0.9776|0.9552|1.03||0.9712|0.9422|0.98|1.06|1.13|1.17|1.2|1.2|1.19||1.2|1.2|1.25|1.27|1.29|1.44|1.55|1.62|1.62|1.65|1.66|1.72|1.73|1.74||1.74|1.64|1.62|1.55|1.62|1.6|1.64|1.76|1.87|1.85|1.96|2.05|1.92|1.97|2.03|2.21|2.41|2.5|2.49|2.58|2.54|2.62|2.52|2.62|2.71|2.74|2.83|2.95|2.89|2.89||2.82|2.8|2.77|2.78|2.74|2.74|2.83|2.89|2.88|2.89|2.89|3.06|3.17|3.13|3.24|3.21|3.18|3.07|2.99|3.11|2.98|2.99|2.91|2.86|2.95|3.01|3.07|2.98|3|3.07|3.05|3.06|2.98|3.1|2.94|2.74|2.49|2.03||2.11|2.2|2.33|2.38|2.31|2.35|2.39|2.47|2.35|2.27|2.28|2.27|2.34|2.42|2.42|2.28|2.19|2.3|2.33|2.28|2.27|2.25|2.24|2.35||2.48|2.46|2.46|2.46|2.46|2.46|2.43|2.46|2.63|2.75|2.57|2.61|2.46|2.48|2.57||2.58|2.57|2.56|2.49|2.7|2.6|2.63|2.5|2.6|2.75|2.81|2.83|2.71|2.7|2.59|2.53|2.43|2.47|2.56|2.62||2.75|2.85|2.94|2.87|2.8|3.02|3.07|3.24|3.39|3.43|3.19|3.35|3.65|3.75|3.61|3.66|3.54|3.52|3.23|3.29|3.21|3.35|3.38|3.45|3.52|3.53|3.43|3.35|3.4|3.5|3.39|3.5|3.52|3.57|3.64|3.66|3.78|3.86|3.92|3.68|3.71|3.75|3.87|3.84|3.69|3.34|3.31|3.32|3.46|3.3|3.28|3.19|3.35|3.15
02865|24343|/equities/tejon-ranch-co|R2000VALUE||16.26|16.1|15.81|15.74|15.63|16.09|16.24|16.04|16.19|16.25|16.2|16.19|16.1|15.8|15.85|15.54|15.72|15.53|16.11|16.35|16.52|16.38|15.94|15.56|15.6|15.53|15.84|15.78|15.78|15.36|15.32|15.12|15.36|15.34|15.45|15.67|15.7|15.77|15.98||15.65|15.52|15.51|15.61|15.51|15.84|15.49|15.36|15.17||14.87|15.16|15.27|15.39|15.67|16.07|16.52|16.7|16.98|16.89|16.92|17.4|17.18|16.99||17.24|17.06|16.8|16.95|16.72|16.87|16.63|16.91|17.57|17.22|17.22|16.99|17.11|17.24|17.17|17.3|17.49|18|17.86|17.99|18.31|18.72|18.14|18.15|18.32|18.87|18.97|19.6|19.24|19.07||19.19|19.15|19|18.45|18.26|18.16|18.26|18.28|18.33|18.46|18.26|18.25|18.49|18.09|18.14|17.83|17.61|18.07|17.56|17.56|17.65|17.78|17.32|17.36|17.57|18.04|17.63|17.87|17.94|17.89|17.55|17.59|16.93|16.98|17.33|17.03|16.83|16.99||16.88|16.97|17.28|16.75|16.54|16.5|16.46|16.77|16.78|16.6|16.56|16.56|16.95|17.05|17.41|16.93|16.68|17.08|16.78|16.94|16.7|16.92|17.28|17.75||18.02|18.06|17.98|17.89|18.08|18.15|18.38|18.41|18.95|18.91|19.08|19.03|18.78|18.67|18.72||18.49|18.54|18.31|17.98|18.54|18.64|18.69|18.12|18.08|18.28|18.47|18.73|18.62|18.35|17.88|18.4|17.95|18.3|18.7|18.85||19.73|19.91|19.85|19.85|20.13|20.14|20.9|21.19|21.27|21.31|21.15|21.25|20.96|20.36|20.57|19.68|19.13|19.32|18.21|18.4|18.36|18.72|18.67|18.52|18.59|18.33|18.08|17.93|18.12|18.51|18.46|18.26|18.19|18.17|18.19|17.97|17.42|17.5|17.88|17.76|17.86|17.95|17.8|17.36|17.34|17.38|17.6|17.87|18.2|18.85|18.77|18.91|19.25|18.66
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||21.82|22.14|21.62|22.23|21.8|22.1|22.48|22.33|22.68|22.54|22.43|22.4|21.76|21.59|21.54|21.79|21.39|21.6|21.33|21.99|21.66|22.1|22.42|22.08|22.09|21.9|21.91|21.67|21.75|21.33|21.39|20.94|21.33|21.44|21.39|21.35|21.25|21.02|21.31||21.45|21.26|21.26|21.5|21.89|22.3|21.11|21.29|21.28||21.05|20.66|20.98|20.59|20.62|21.02|20.97|20.7|21.22|21.36|20.85|21.16|21.04|21.35||21.32|21.23|21.12|21.03|20.77|20.29|20.42|20.83|21.24|20.81|20.85|20.75|20.66|20.85|20.91|20.95|20.71|21.34|20.87|20.32|20.82|21.95|22.16|22.23|22.71|23|23.4|23.45|23.28|22.91||22.63|22.91|23.18|23.39|23.17|23.19|23.2|24.1|24.03|24.38|24.1|24.1|24.37|24.6|24.43|24.1|24.08|24.29|24.23|24.01|24.29|24.4|24.37|24.48|24.41|24.3|24.13|24|23.99|24.25|24.44|24.15|23.7|24.39|24.77|23.96|24.03|24.05||24.22|24.07|24.51|24.52|24.22|24.48|24.33|24.2|24.63|24.45|24.22|23.86|23.8|24.11|24.11|23.82|23.59|23.75|24.32|24.32|23.91|23.64|23.49|24.01||25.03|24.8|24.37|24.23|25.12|25.62|25.41|25|25.1|24.66|24.4|24.44|24.75|24.82|24.55||24.57|24.2|24|23.45|23.23|24.15|23.75|23.65|23.91|24.06|23.89|24.01|24.04|24.27|23.92|24.28|23.99|23.53|23.83|24.16||25.4|25.75|25.39|24.89|25.47|24.97|25.01|25.29|25.25|25.47|25.47|25.34|25.39|25.25|24.76|24.95|24.45|25.09|24.06|24.22|24.06|25.1|25.23|25.08|24.82|24.98|24.5|24.76|25.3|25.21|24.62|24.98|24.97|25|25.01|24.89|24.99|23.62|23.73|23.23|23.29|23.08|23.08|23.08|23.03|22.58|22.28|22.38|22.38|22.53|22.32|22.28|22.72|22.53
02867|16513|/equities/limelight-network|R2000VALUE||3.65|3.85|3.59|3.6|3.51|3.61|3.69|3.67|3.64|3.64|3.65|3.58|3.5|3.39|2.81|2.75|2.76|2.72|2.68|2.53|2.53|2.44|2.38|2.35|2.37|2.29|2.39|2.37|2.22|2.1|2.09|2.09|2.13|2.23|2.22|2.34|2.33|2.24|2.33||2.27|2.31|2.3|2.31|2.3|2.38|2.35|2.29|2.29||2.19|2.2|2.46|2.42|2.43|2.64|2.68|2.77|2.77|2.79|2.85|2.92|3.48|3.62||3.64|3.51|3.44|3.35|3.52|3.5|3.5|3.49|3.47|3.28|3.4|3.21|3.11|3.14|3.28|3.49|3.71|3.71|3.54|3.53|3.57|3.38|4.51|4.4|4.78|4.85|5.02|5.2|5.43|5.29||5.41|5.36|4.9|4.84|4.92|4.94|5.07|5.07|5.4|5.19|5.22|5.21|5.3|5.16|4.87|5.01|4.76|4.87|4.55|4.78|4.86|4.62|4.39|4.42|4.86|4.72|4.52|4.47|4.27|3.76|3.81|3.9|3.84|3.91|3.9|3.83|3.75|3.8||3.98|4.09|4.37|4.14|4.01|4.03|4.1|4.19|4.17|4.07|4.09|4|4.02|4.16|4.27|4.13|4.06|4.22|4.36|4.19|4.24|3.73|3.7|3.49||3.48|3.47|3.52|3.56|3.56|3.55|3.51|3.45|3.58|3.56|3.43|3.49|3.6|3.67|3.66||3.75|3.75|3.6|3.63|3.24|3.36|3.32|3.12|3.06|2.95|3|2.94|2.74|2.6|2.62|2.75|2.71|2.75|2.95|2.9||2.97|2.93|2.96|3.17|3.16|3.15|3.04|3.07|3.04|3.07|2.98|2.94|2.86|2.93|3.2|3.19|3.11|3.11|2.98|2.93|2.81|2.77|2.8|2.81|2.85|2.9|2.81|2.67|2.86|2.53|2.54|2.51|2.5|2.51|2.45|2.41|2.38|2.33|2.37|2.38|2.41|2.42|2.5|2.45|2.48|2.45|2.46|2.45|2.53|2.44|2.47|2.41|2.52|2.55
02868|1008646|/equities/select-energy-services|R2000VALUE||7.42|7.7|7.68|7.37|7.2|6.97|7.12|6.77|6.55|6.59|6.95|6.96|6.74|6.7|6.67|6.73|6.44|6.84|7.16|6.93|7.47|7.12|7.33|7.08|7.13|6.62|6.64|7.11|7|6.63|6.26|6.16|6.34|6.25|6.69|6.81|6.76|6.28|6.31||6.87|6.82|6.8|6.99|7.02|6.72|6.43|6.87|7.78||7.33|7.69|7.91|7.82|8.08|8.5|8.89|9.13|9.57|9.12|8.71|8.44|8.66|8.47||8.61|8.41|8.62|8.48|8.32|7.92|7.83|7.8|8.08|8|7.64|7.49|7.66|7.32|7.59|8.35|8.17|8.3|8|7.55|7.76|8.07|7.84|7.74|7.58|7.9|8.25|8.82|8.78|9.03||8.83|8.73|8.47|8.28|8.67|8.36|8.32|8.39|8.77|8.83|8.57|8.54|8.55|8.78|9.34|8.87|9.15|9.02|9.09|8.63|8.45|8.02|8.04|8.3|9.4|9.7|9.18|9.98|9.75|9.61|9.19|9.06|8.48|8.28|8.21|8.11|8.53|7.49||7.48|7.5|7.55|7.4|7.19|7.45|7.12|7.02|7.13|7.22|7.39|7.49|7.62|7.34|6.67|6.45|6.55|7.08|7.12|6.73|6.47|6.62|6.71|6.85||6.8|6.66|6.65|6.66|6.61|6.6|6.7|6.42|6.74|6.7|6.23|6.21|6.17|6.28|6.38||6.23|6.21|6.08|6.02|6.06|5.96|6|6.07|6.26|6.49|6.42|6.23|6.12|5.91|5.9|5.89|5.69|5.73|6|5.8||6|6.05|5.71|5.34|6.02|6.23|6.51|6.52|6.6|6.75|7.01|7.45|7.15|7.21|6.46|6.5|5.97|6.24|6.01|6.33|6.22|6.66|6.66|6.38|6.41|6.65|6.71|6.56|6.51|6.48|6.35|6.13|5.98|5.96|5.62|5.3|5.72|5.76|5.44|5.19|5.18|5.45|5.58|5.36|5.39|5.09|4.97|5.07|5.18|5.49|5.37|5.27|5.55|5.16
02869|15962|/equities/enterprise-bancor|R2000VALUE||33.73|34.55|33.56|33.3|33.7|34.68|35.2|34.82|36.28|35.97|34.82|33.99|32.8|33.03|32.7|32.15|32.38|32.4|31.81|32.42|31.8|31.79|32.3|32.12|32.29|32.16|32.63|32.74|32.23|31.62|31.98|31.27|31.98|31.49|31.51|32.18|31.84|31.66|32.56||32.7|32.19|32.24|32.4|32.78|32.48|31.21|31.4|31.3||30.76|30.13|30.9|29.99|30.07|31.2|32.18|33.06|33.12|33.22|32.69|33.69|33.25|33.77||34.2|33.81|32.77|31.76|31.96|31.87|32.05|32.64|33.64|33.13|32.95|32.96|33.51|33.64|34.19|33.72|34.18|34.96|34.47|34.5|33.95|34.82|34.88|34.77|36.25|37.7|38.21|39.52|38.77|37.55||37.78|37.71|37.61|37.76|37.66|37.78|38.1|38.25|39.07|39.3|40.12|38.85|39.54|38.99|38.74|38.83|38.63|39.39|38.86|39.15|39|39.13|38.58|38.69|38.67|38.95|39.4|38.33|38.59|39.26|40.2|40.7|38.86|40.29|41.07|39.61|39.9|40.25||39.72|39.62|40.82|40.68|39.69|39.85|39.84|40.1|39.85|39.6|39.89|39.9|39.62|40.63|42.69|41.79|41.79|42.37|42.82|43.31|41.67|41.75|42.7|43.08||44.2|43.41|44|44.89|44.92|44.79|44.88|44|44.44|44.38|44.92|45.18|44.9|44.83|45.63||46.04|44.39|43.59|42.5|43.99|38.84|37.4|38.04|39.16|38.61|38.73|39.96|39.64|39.55|38.8|39.6|38.25|39.42|39.8|40.62||41.87|41.96|40.65|40.32|40.62|39.48|39.77|40.41|40.52|40.88|40.86|40.49|40.72|39.74|38.5|38.59|37.2|37.15|37.15|36.94|36.1|36.56|36.9|37.66|37.54|38.16|38.05|38.14|38.54|38.77|38.52|38.82|38.5|37.9|36.85|36.02|36|35.23|36|35.95|36|35.01|34.95|34.1|33.84|33.35|32.85|32.5|32.91|32.91|32.64|32.06|32.12|32.21
02870|962332|/equities/smartfinancial-inc|R2000VALUE||25.66|26.04|26.23|26.39|26.82|26.75|27.2|27.03|27.44|27.19|26.87|26.12|26.15|26.06|25.46|25.74|25.7|26.05|25.68|26.06|26.25|26.28|25.91|25.01|25.25|24.33|24.33|24.09|24|23.51|23.78|23.05|23.19|23.51|23.76|23.6|23.27|23.8|24.04||24.25|24.16|23.72|24.16|24.21|23.38|24.35|24.76|25.06||24.81|24.38|24.74|24.22|24.04|24.41|24.93|25.93|25.97|25.95|25.85|25.86|25.65|25.9||25.96|25.46|25|24.91|24.68|23.84|23.81|24.33|24.66|24.26|24.63|24.35|24.4|25|25.06|24.41|24.66|24.69|24.5|24.44|24.52|24.94|24.63|24.56|24.9|25.02|25.42|25.57|25.21|25.05||24.98|25.07|25.05|24.89|25.13|24.66|25.15|25.22|25.51|25.63|25.58|25.72|26.2|25.69|25.8|25.87|25.65|26.1|25.91|25.88|26.06|26.05|25.86|25.89|25.86|25.99|25.98|25.7|25.51|25.78|26.11|26.32|25.4|26.09|26.45|25.93|26.01|25.93||26.19|25.98|26.57|26.52|26.13|25.95|26.18|26.3|26.81|26.46|26.54|26.43|26.6|26.73|26.81|26.44|26.54|27.02|26.7|28.14|26.26|26.59|26.97|27.36||27.86|27.04|27.5|27.8|28.13|28.27|27.97|27.78|27.95|27.8|27.36|27.24|27.56|27.44|27.43||27.8|27|26.57|26.1|27.32|26.42|26.52|26.5|26.5|26.76|26.5|26.62|26.55|26.21|25.71|26.12|25.55|25.67|26|26.34||27.57|27.27|27.15|27.2|26.98|26.67|27.38|26.83|26.7|26.73|26.78|26.82|27|26.98|26.19|26.37|26.01|26.33|25.99|26.01|25.85|26|26.06|26.51|25.89|26.1|25.75|25.95|25.86|26.33|26.28|26.24|26.33|26.37|26.45|25.91|26.06|25.66|26.11|25.85|26.02|25.87|26.16|25.63|25.15|24.99|24.83|24.78|25.27|25.02|25.27|25|25.15|24.85
02871|41330|/equities/tiptree-fin|R2000VALUE||12.02|12.13|12.05|12.07|12.09|12.07|12.3|12.18|12.26|12.31|12.29|12.39|12.04|11.87|11.58|11.14|11.21|11.26|11.33|11.33|11.11|11.12|11.34|11.11|11.15|11.39|11.35|11.35|11.35|10.88|11.08|10.82|11.09|11.55|11.57|11.13|10.99|10.72|10.63||10.76|10.62|10.55|10.73|11.06|11.41|11.33|11.25|10.27||10.43|10.47|10.56|10.48|10.33|10.73|11.03|10.91|10.99|11.21|11.07|11.18|10.81|10.83||10.93|10.72|10.8|10.66|10.75|10.44|10.47|10.5|10.87|10.36|10.21|9.97|10.22|10.57|10.45|11.05|11.75|11.75|11.65|12.13|11.63|11.66|11.4|11.3|11.7|11.86|12.21|12.62|11.94|12.08||12.2|12.32|12.2|12.12|12.12|12.25|12.22|12.56|12.79|12.92|12.85|12.5|13.18|12.86|13.12|13.3|12.92|13.12|13.06|13.75|13.73|13.15|12.34|12.32|12.43|12.94|12.3|11.75|11.95|11.83|12.08|12.01|11.99|12.79|13.15|12.57|12.46|12.96||13|13.13|13.56|13.04|12.49|12.265|12.56|12.57|12.4|12.47|12.56|12.97|12.94|12.8|12.39|12.39|12.04|12.57|12.84|13.14|12.79|13.12|13.25|13.35||13.79|13.87|13.87|13.47|13.23|13.39|13.18|13.2|13.54|14.05|13.83|13.56|13.39|13.53|13.8||13.69|13.41|13.14|12.95|13.07|13.37|13.15|12.72|12.71|12.87|13.02|13.08|13.06|12.81|12.16|13.41|12.99|13.03|13.48|13.78||14.32|14.79|15.12|14.78|14.99|14.79|14.86|14.62|14.99|15.4|15.26|15.99|16.06|16.13|16.45|15.98|15.89|15.71|15.61|15.62|15.62|15.75|15.91|15.76|15.73|15.72|15.6|15.98|15.96|15.36|14.2|14.22|10.75|10.485|10.5|10.45|10.49|10.29|10.19|10.02|10.05|9.99|10.06|9.83|9.71|9.64|9.34|9.65|9.86|9.85|9.83|9.79|10|10.03
02872|16048|/equities/ezcorp|R2000VALUE||9.08|9.41|9.16|9.06|9.13|9.27|9.44|9.31|9.52|9.51|9.45|9.21|9.51|9.24|9.13|8.74|8.75|8.41|8.32|8.13|8.04|7.87|7.59|7.42|7.49|7.47|7.46|7.51|7.49|7.27|7.34|7.24|7.39|7.19|7.17|7.33|7.43|7.33|7.58||7.64|7.51|7.29|7.6|7.72|7.71|7.72|7.52|7.38||7.38|7.15|7.52|7.46|7.37|7.67|7.71|7.81|7.96|7.87|7.76|8.06|7.78|7.58||7.81|7.89|7.31|7.24|7.235|7.16|7.18|7.27|7.35|7.18|7.18|7.03|6.93|7.07|7.44|7.65|7.79|7.18|7.02|6.86|7|7.31|6.91|6.92|7.06|7.03|7.17|7.11|7.16|7.13||7.14|7.09|7.08|6.99|6.87|6.76|6.72|6.36|5.95|6.18|6.04|6.11|6.24|6.06|6.12|6.09|6.02|6.13|6.21|5.97|5.95|5.94|5.69|5.63|5.6|5.7|5.86|5.7|5.56|5.69|5.82|6.04|5.84|5.99|6.03|6.07|6.22|6.3||6.19|6.15|6.22|6.37|6.23|6.36|6.35|6.42|6.35|6.32|6.51|6.7|6.29|6.27|5.97|5.94|5.805|5.93|6.11|6.12|6.01|6.11|6.04|6.29||6.19|6.3|7.21|7.35|7.35|7.33|7.31|7.23|7.31|7.26|7.37|7.31|7.34|7.43|7.25||7.1|7.09|7.19|7.05|7.23|6.82|7.02|6.9|6.9|6.96|7.09|7.21|7.18|7.24|7.12|7.16|7.16|7.4|7.42|7.57||7.92|8.16|8.11|8.1|8.68|7.83|7.8|8.1|8.11|8.03|7.95|7.91|7.8|7.8|7.6|7.6|7.47|7.61|7.46|7.34|7.38|7.71|7.65|7.64|7.81|7.87|7.91|8.01|8|8|8.2|8.39|8.32|8.24|7.73|7.56|7.63|7.59|7.58|7.57|7.69|7.89|7.97|7.66|7.56|7.3|7.31|7|7.08|7.11|6.75|6.78|6.86|6.65
02873|20335|/equities/oil-states-international-inc|R2000VALUE||5.35|5.52|5.41|5.32|4.96|5.03|5.23|4.84|4.87|5.04|5.25|5.22|4.98|4.98|4.77|4.72|4.59|4.79|4.91|4.99|5.1|4.94|5.32|4.98|5.06|4.63|4.68|4.97|4.99|4.76|4.46|4.38|4.55|4.54|4.8|4.91|4.95|4.68|4.92||5.41|5.42|5.54|5.76|5.87|5.16|5.16|5.65|6.18||5.78|6.33|6.96|7.06|7.26|7.79|8.19|8.61|8.79|8.07|7.99|7.92|8.17|7.74||7.77|7.57|7.44|7.32|7.28|6.91|7.08|7.19|7.35|7.29|6.76|6.54|6.5|6.42|6.49|7.18|7.03|7.34|6.83|6.58|6.76|6.64|6.48|6.32|6.47|6.98|7.28|7.71|7.44|7.71||7.51|7.28|7.07|6.79|7.12|6.8|6.72|6.91|7.26|7.24|6.95|7|7.11|6.88|7.28|6.84|6.89|6.66|6.71|6.51|6.75|6.36|6.49|6.88|7.41|7.72|7.39|7.47|7.11|5.88|5.49|5.61|5.48|5.23|5.15|5.17|5.05|5.15||5.49|6.36|6.53|6.44|6.42|6.67|6.17|6.21|6.06|6.56|6.72|6.56|6.62|6.79|6.27|6.31|6.38|6.54|6.61|6.07|5.9|6.16|6.37|6.61||6.61|6.28|6.08|6.17|5.88|5.87|5.81|5.62|5.64|5.51|4.97|4.99|5|5.14|5.2||5.16|5.13|5|4.74|4.86|4.9|5|4.92|5.07|5.45|5.34|5.39|5.3|5.16|4.95|5.01|4.8|5.06|5.26|5.24||5.43|5.48|5.14|5|5.46|5.63|5.96|5.98|6.11|6.31|6.32|7.14|6.87|6.82|6.53|6.56|6.14|6.33|6.06|6.39|6.22|6.65|6.75|6.62|6.75|6.93|6.81|6.94|6.9|6.87|6.8|6.75|6.83|6.94|6.58|6.24|6.91|6.87|6.63|6.39|6.41|6.49|6.61|6.07|6.14|5.79|5.51|5.57|5.79|5.82|6.02|5.78|6.08|5.59
02874|15613|/equities/sierra-bancorp|R2000VALUE||21.5|21.75|21.44|21.66|21.86|22.14|22.41|22.63|22.77|22.8|22.62|22.4|22.04|21.9|21.85|21.87|21.81|21.83|21.79|22.13|22.45|22.5|22.24|21.9|21.73|21.83|22.04|22.22|21.83|21.7|21.41|21.05|21.36|21.29|21.3|21.41|21.41|21.42|21.71||21.96|21.73|21.71|21.82|21.83|22.13|21.53|21.63|21.62||21.1|20.93|21.27|21.16|21.13|21.48|21.91|22.03|22.17|22.1|21.92|22.17|21.84|21.65||21.78|21.6|21.27|21.25|21.19|20.92|21.09|21.54|21.81|21.31|21.5|21.69|21.75|21.76|21.94|21.96|22|22.38|22.03|21.92|21.75|22.64|22.4|22.63|23.1|24.21|24.59|24.96|24.45|23.82||23.71|23.99|23.63|23.82|23.79|23.9|24.2|24.34|24.6|24.92|24.98|24.99|25.64|25.67|25.6|25.48|25.26|25.89|25.73|25.98|26.1|26.36|26.12|26.23|26.15|26.3|25.99|25.86|26.11|26.54|26.84|26.84|26.07|26.84|27.12|25.94|26.49|26.64||26.72|26.47|26.91|26.87|26.55|26.7|26.85|26.74|27.07|26.69|26.64|26.67|26.53|26.62|26.53|26.29|26.58|26.74|27.22|27.19|27.47|27.1|27.39|28.04||28.01|27.89|27.95|28.21|27.95|28.63|28.31|27.85|28.14|27.22|27.15|27.11|27.55|27.8|27.74||27.28|27.13|26.97|26.86|26.48|26.23|26.48|25.75|26.24|26.2|26|26.14|26.04|26.16|25.52|25.56|25.01|25.18|25.51|25.68||27.06|27.19|26.94|26.75|27.16|26.85|27.02|27.03|27.03|27|26.67|26.22|26.4|26.34|25.71|26|25.17|25.86|24.96|24.95|24.68|24.92|24.93|24.81|24.38|24.6|24.41|24.21|24.36|24.42|24.37|24.68|24.76|25|24.59|24.52|24.67|24.51|24.4|24.28|24.58|24.25|24.29|23.44|23.02|22.85|22.58|22.74|23.16|23.15|23.32|23.12|23.55|23.46
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||38|37.78|36.48|35.78|35.33|35.8|35.84|35.87|38.01|37.84|37.47|35.39|34.97|34|34.87|34.62|34.32|32.91|33.36|33.77|34.25|34.39|34.18|33.45|33.63|31.75|31.67|32.63|31.67|30.99|31.35|30.63|30.95|29.83|30.6|31.45|31.36|31.82|31.95||31.535|29.67|27.86|28.96|30.18|28.91|27.22|25.78|25.03||24.38|23.09|23.77|23.29|23.94|27.48|27.93|28.41|28.63|28.7|29.24|29.51|30.52|30.25||31|30.52|29.82|28.71|31|30.86|29.92|29.18|29.73|28.77|26.47|25.01|24.59|25.275|26.12|27.42|28.28|28.8|29.5|30.16|29.51|30.01|30.27|30.91|31.88|32.29|33.46|32.79|32.99|31.2||32.16|31.21|29.66|29.6|29.91|30.04|29.69|29.17|29.17|28.68|28.11|28.82|28.87|28.17|27.97|27.95|27.03|27.48|26.92|27.24|28.32|26.905|29.01|35.66|36.31|37.21|37.47|36.92|35.93|36.27|36.66|37.7|36.9|37.45|37.47|36.45|35.9|36.39||37.41|38.28|39.7|40.25|38.99|39.32|39.19|39|39.45|39.49|38.37|38.14|38.81|39.35|40.42|39.36|40.45|41|41.34|41.61|41|40.55|41.39|41.93||43.03|42.41|43.08|44.89|43.47|43.87|44.71|44.63|46.18|47.15|46.08|46.88|47.27|48.54|49.79||50.9|49.22|47.98|46.98|46.84|46.77|46.86|45.15|43.44|43.72|43.08|43.58|41.87|40.15|39.55|41|40.43|41.14|41.93|40.77||42.03|45.01|44.54|43.54|43.35|43.71|44.63|45.01|45.56|45.32|45.89|48.56|50.08|50.02|50|56.66|56.85|55.89|37.38|38.68|37.06|38.54|38.08|36.86|37.82|37.86|38.03|37.77|38.54|37.72|38.16|36.76|37.32|37.16|35.6|34.27|33.31|32.97|33.58|32.82|33.98|32.8|31.86|31.95|31.8|30.09|30.1|29.3|28.89|27.98|27.39|27.47|28.22|27.44
02876|13954|/equities/rpc-inc.|R2000VALUE||8.35|8.55|8.42|8.22|7.72|7.69|7.8|7.32|7.23|7.44|7.84|7.76|7.42|7.51|7.22|7.28|6.8|7.49|7.74|7.87|8.16|7.99|7.8|6.58|6.77|6.17|6.3|6.74|6.7|6.42|6.22|6.1|6.26|6.2|6.43|6.42|6.36|5.84|6.19||6.95|6.91|7.07|7.13|7.21|6.88|6.47|6.91|7.44||7.15|7.68|7.89|7.96|8.08|8.82|8.99|9.44|9.56|9.41|9.3|9.29|9.52|9.36||9.29|9.15|9.18|8.91|9.02|8.62|8.8|8.94|9.65|9.74|9.17|9.08|8.98|8.77|8.69|10.11|9.86|10.42|10.49|10.27|10.34|10.69|10.13|10.75|10.51|10.99|11.48|12.55|12.38|12.48||12.42|12.07|11.69|11.18|11.72|10.92|11.04|10.58|11.13|11.05|10.67|10.76|10.58|10.67|11.48|10.19|10.19|10.05|10.24|9.82|9.82|9.75|10.08|10.54|11.46|11.6|10.66|11.06|10.78|9.63|9.43|9.09|8.47|8.77|8.4|8.11|8|7.97||7.98|8.07|7.96|7.98|7.7|7.88|7.32|6.95|6.81|7.06|7.11|6.66|6.4|6.33|5.91|5.93|5.97|6.23|6.02|5.6|5.42|5.62|5.62|5.73||6|5.64|5.64|5.98|5.75|5.72|5.69|5.37|5.48|5|4.54|4.52|4.58|4.72|4.76||4.66|4.66|4.56|4.41|4.52|4.53|4.48|4.43|4.61|4.65|4.47|4.38|4.33|4.28|4.17|4.1|3.92|4.03|4.2|4.16||4.29|4.31|4.1|4|4.31|4.51|4.97|4.98|5.08|5.22|5.29|5.56|5.38|5.37|5.09|5.26|5.35|5.46|5.39|5.66|5.74|5.78|5.67|5.58|5.48|5.51|5.39|5.53|5.64|5.58|5.51|5.57|5.52|5.45|5.18|4.94|5.24|5.35|5.24|4.86|4.87|4.81|4.75|4.31|4.13|3.91|3.85|3.86|3.99|4.23|4.35|4.18|4.38|3.88
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||2.67|2.71|2.8|2.71|2.78|2.7|2.85|2.79|2.73|2.65|2.64|2.67|2.59|2.69|2.62|2.54|2.49|2.53|2.57|2.52|2.4|2.42|2.62|2.47|2.53|2.44|2.41|2.47|2.42|2.25|2.15|2.06|2.08|1.9|1.89|1.94|1.92|1.86|1.96||2.07|2.13|2.13|2.21|2.23|2.14|2.04|2.03|2.09||1.89|1.95|2.06|2.01|1.95|2.08|2.02|2.18|2.31|2.16|2.18|2.04|2.11|2.05||2.3|2.21|2.24|2.16|2.37|2.67|2.8|2.62|2.62|2.76|2.51|2.29|2.34|2.37|2.13|2.51|2.7|2.72|2.65|2.49|2.56|2.74|2.88|2.55|2.44|2.79|2.91|2.89|2.63|2.83||2.7|2.81|2.58|2.64|2.84|2.61|2.51|2.38|2.21|2.18|2.13|2.05|1.85|1.8|1.89|1.84|1.89|1.87|1.86|1.92|1.94|1.9|1.87|1.92|2.02|2.19|2.15|2.14|2.31|2.27|2.22|2.26|2.3|2.42|1.92|1.71|1.56|1.54||1.55|1.57|1.48|1.44|1.47|1.55|1.49|1.49|1.41|1.46|1.44|1.41|1.49|1.57|1.55|1.51|1.5|1.48|1.53|1.52|1.54|1.63|1.65|1.66||1.72|1.74|1.73|1.79|1.75|1.78|1.78|1.79|1.85|1.94|1.69|1.66|1.67|1.69|1.75||1.79|1.8|1.79|1.83|1.83|1.87|1.91|1.87|1.97|2.01|2.02|2.09|1.98|1.84|1.8|1.87|1.81|1.98|1.85|1.86||1.92|1.91|1.86|1.93|1.98|2.06|2.1|2.17|2.18|2.21|2.19|2.28|2.29|2.34|2.29|2.32|2.32|2.39|2.35|2.31|2.3|2.36|2.41|2.39|2.41|2.49|2.58|2.43|2.43|2.42|2.48|2.52|2.52|2.51|2.6|2.65|2.71|2.78|2.88|2.56|2.53|2.48|2.57|2.31|2.24|2.27|2.23|2.21|2.37|2.32|2.4|2.3|2.37|2.36
02878|21152|/equities/cato-corp|R2000VALUE||11.18|11.79|11.42|11.77|11.96|12.15|12.6|13.46|13.38|12.87|12.88|12.51|12.23|11.89|12.22|11.92|12.11|12.48|12.16|12.53|12.35|12.48|12.57|12.42|12.92|12.87|12.62|12.61|12.33|11.99|11.85|11.6|11.56|11.42|11.49|11.74|11.58|11.39|11.65||11.32|11.61|11.71|11.98|12.25|12.14|12.05|11.62|11.49||11.54|11.35|11.84|11.64|11.33|11.31|11.95|12.12|12.24|12.26|12.22|12.53|12.59|13.05||13.21|13.07|13.05|12.21|12.39|12.12|12.5|13.34|14.02|13.72|13.8|13.43|13.04|13.32|13.63|13.62|13.8|14.26|13.9|13.89|13.55|13.88|13.55|13.72|14.12|14.07|14.54|14.86|14.81|14.42||14.48|14.6|14.43|14.42|14.38|14.09|14.2|14.46|14.86|14.58|14.66|14.33|14.94|14.61|14.94|14.53|14.79|15.21|15.34|15.59|15.46|16.81|16.6|16.57|16.72|17.79|17.28|16.94|16.76|17.26|17.55|17.67|17.13|17.6|17.29|16.92|16.73|16.99||17.37|17.1|17.08|17.24|16.64|16.58|16.72|16.8|16.91|16.41|16.65|16.35|16.55|16.7|16.52|16.15|15.87|16.13|16.66|16.67|15.88|15.96|16.58|16.76||16.68|16.82|16.73|17.09|16.85|17.09|17.35|17.09|17.51|17.39|17.16|17.4|17.15|16.92|17.12||16.93|16.8|16.32|15.79|15.92|15.74|16.27|16.19|16.08|16.93|16.83|17.38|17.48|17.12|16.65|16.8|16.19|16.45|16.83|16.64||16.88|17.04|16.57|15.21|15.75|15.62|19.28|19.41|19.15|19.38|19.28|19.65|19.77|19.37|18.49|18.38|18.01|17.93|17.63|17.47|17.23|17.47|17.89|17.3|17.22|16.79|16.55|16.88|17.05|16.84|16.95|17.12|16.91|16.87|17.31|16.7|16.85|16.97|17.2|16.54|17.24|17.03|17.4|17.3|17.47|17.48|17.04|16.81|17.17|17.14|16.28|16.1|16.29|16.03
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||21.12|22.41|22.37|22.18|21.84|21.86|21.75|21.61|22.44|21.01|20.64|19.99|20.51|19.49|20.49|20.44|20.37|19.26|18.54|18.21|18.51|18.68|19.28|18.58|18.24|18.19|18.65|18.81|18.44|18.04|18.64|18.9|18.84|17.92|17.94|18.51|18.87|18.65|18.31||17.51|17.49|18.01|17.99|18.72|18.05|18.66|18.55|18.8||18.65|16.42|16.83|16.1|15.71|17.25|17.74|17.69|17.25|16.38|17.43|16.02|15.63|15.18||15.42|13.88|13.59|15.11|14.77|15.01|13.85|12.59|13.75|13.75|13.97|13.11|13.27|13.87|12.59|13.64|14.02|15.43|16.04|16|15.13|14.95|14.46|14.55|15.24|14.86|15.12|15.65|15.58|14.95||15.78|15.81|15.18|15.19|15.43|15.68|16|15.41|17.31|16.74|16.36|16.42|16.3|15.3|15.76|15.7|14.98|15.24|14.74|15|13.85|13.75|12.75|12.42|12.77|13|12.79|12.37|12.11|12.02|12.37|12.78|12.77|12.76|12.98|13.29|12.8|13.15||13.05|12.45|12.73|12.99|12.74|12.75|13.07|13.82|13.05|13.03|12.61|12.5|12.2|12.52|12.9|12.28|12.07|12.43|12.44|12.35|12.72|13.08|13.73|13.98||14.46|13.82|14.3|14.33|14.08|14.34|15.3|15.45|16.17|16.69|16.31|16.14|15.88|16.32|16.57||16.51|16.53|16.15|15.6|15.7|15.36|15.6|14.72|15.52|15.87|15.67|16.07|16.05|15.82|15.16|15.74|15.34|16.01|15.61|15.38||16.42|16.83|15.7|16.1|16.37|16.6|16.39|16.22|16.46|16.08|15.98|14.51|14.19|15.96|12.24|11.23|11.11|10.84|10.74|10.75|10.76|10.72|10.69|10.9|10.92|11.06|11.57|11.55|12.15|12.17|11.99|12.17|12.31|12.29|12.3|12.32|12.58|13.09|13.13|12.76|12.49|12.46|12.94|12.89|13.01|12.39|12.27|12.05|12.41|12.47|12.47|12.73|13.05|13.07
02880|48368|/equities/container-store|R2000VALUE||7.09|7.39|7.2|7.09|6.96|7.42|7.73|7.82|7.93|7.73|7.89|7.47|7.27|7.05|7.29|7.18|7.21|7.15|7.53|7.75|7.46|7.5|7.3|7.05|7.37|7.32|7.31|7.15|6.98|6.77|6.7|6.45|6.54|6.52|6.63|6.8|6.8|6.57|6.67||6.58|6.23|6.75|7.19|7.25|7.46|7.19|7.06|7.08||7.05|6.77|7.27|7.19|7.19|7.41|7.45|7.74|7.6|7.7|7.74|7.86|7.56|7.7||7.5|7.49|7.13|6.79|7.16|7.9|7.89|7.72|7.21|7.32|7.38|7.02|6.83|7.31|7.57|7.79|7.76|8.23|8.11|8.05|7.65|7.68|7.47|7.53|7.86|7.69|7.9|7.99|8.16|8.01||8.28|8.17|7.71|7.86|7.81|7.79|8.07|8.21|8.31|8.12|8.17|8.18|8.67|8.42|8.09|8.16|8.17|8.34|8.23|8.59|8.55|8.3|7.99|7.83|7.93|8.41|8.61|8.25|7.99|8.35|8.72|8.59|8.64|8.83|8.37|8.32|8.08|8.23||8.56|8.9|9.08|9.03|8.78|8.63|8.05|8.13|10.53|9.94|9.93|9.63|10.01|10.18|10.2|9.82|9.78|9.97|10.57|10.43|9.79|10.17|10.35|10.17||10.6|10.72|10.76|11|10.86|11.2|11.35|10.99|11.46|11.21|9.98|10.1|10.1|10.25|10.29||9.99|9.94|10.03|9.73|10.13|10.06|10.84|10.84|10.85|11.1|11.25|11.64|11.68|11.35|11.15|11.55|11.26|11.63|11.98|12.24||12.67|12.79|12.95|12.82|13.09|13|13.14|13.06|13.46|13.18|13.33|13.61|13.66|13.7|13.62|13.64|11.4|11.51|11.06|10.9|10.45|10.36|10.9|10.67|10.85|10.5|10.2|10.27|10.12|9.9|9.84|9.88|9.97|10.03|10.27|9.9|10.23|9.98|9.95|9.52|11.15|10.94|11.21|10.99|10.86|10.61|10.47|10.38|10.83|10.83|10.8|10.69|11|11.13
02881|1089437|/equities/provention-bio|R2000VALUE||4.55|4.81|4.92|4.77|4.825|4.89|4.99|5.31|5.41|5.62|5.62|5.28|5.38|4.89|4.67|4.41|4.28|3.98|3.92|3.67|3.82|3.84|3.94|3.99|3.92|3.99|4.13|4.22|4.23|4.15|4.5|4.46|4.52|4.57|4.33|4.56|4.38|3.99|3.99||3.43|4|3.91|3.96|4.24|4.25|4.05|3.92|3.93||3.79|3.68|3.81|3.655|3.81|3.975|4.3|4.54|4.17|4.1|4.06|3.85|4|4.12||4.08|3.9|3.79|3.9|3.99|3.96|3.91|4.17|4.52|4.21|4.13|3.94|3.71|4.04|3.85|4.29|4.75|4.93|4.93|4.76|4.49|4.73|4.995|5.03|5.62|5.64|5.61|5.88|5.86|5.8||6.47|6.5|6.19|6.43|6.97|6.95|7.18|7.13|7.24|7.3|7.32|7.49|7.67|7.55|7.77|7.88|7.77|7.76|7.38|7.77|7.5|7.43|6.98|6.3|6.5|6.58|6.64|6|5.84|5.92|5.9|6.21|6.26|6.27|6.52|6.35|6.41|6.57||6.48|6.69|6.59|6.62|6.29|6.35|6.69|6.5|5.82|5.71|5.23|5.05|5.33|5.3|5.36|4.16|3.4|3.64|3.85|3.82|3.9|4.29|4.37|4.39||4.75|4.64|4.77|5.06|5.12|5.23|5.45|5.52|5.91|5.95|5.62|5.75|5.59|5.79|6.06||6.18|6.12|6.09|6.15|6.06|5.88|6.07|5.86|6.16|6.18|6.46|6.69|6.45|6.29|6.45|6.89|6.95|6.9|6.56|7.02||7.39|7.18|7.18|6.24|6.49|6.71|6.79|6.13|6.32|6.17|6.38|6.64|6.88|6.84|6.44|6.66|6.45|6.54|6.26|6.25|6.25|6.18|6.24|6.21|6.21|6.19|6.24|6.11|6.2|6.36|6.39|6.34|6.01|6.05|6.25|6.11|6.15|6.29|6.46|6.4|6.42|6.42|6.77|6.6|6.75|6.52|6.53|6.42|6.52|6.45|6.41|6.22|6.73|6.47
02882|15861|/equities/covenant-transpor|R2000VALUE||31.85|33.04|32.53|33.4|32.65|32.65|33.12|32.09|33.06|32.79|33.23|33.51|32.7|31.93|32.79|32.74|32.75|32.79|31.52|33.97|33.47|32.9|33.89|34.51|29.23|29.37|29.71|29.09|29.27|28.2|26.89|26.48|25.8|26.02|26.4|26.46|26.08|25.64|25.5||25.32|25.09|24.84|24.79|25.78|25.71|22.63|22.27|22.39||21.96|21.47|22.87|22.88|22.05|22.55|24.14|23.42|23.83|24|23.39|23.61|22.97|22.67||21.97|21.64|20.74|20.6|20.86|20.96|19.94|19.83|22.17|21.29|21.76|22.16|21.37|21.86|22|22.32|21.75|22.72|21.77|21.13|20.54|20.33|18.58|18.75|19.69|19.29|19.66|19.43|19.14|18.84||18.04|19.6|19.03|19.24|18.6|19.34|18.91|19.28|20.17|20.54|21.53|22.14|23.33|23|22.71|23.14|23.3|24.09|24.17|24.14|23.92|23.94|22.65|22.01|21.92|22.34|22.36|21.21|21.7|22.24|22.27|22.7|22.02|22.51|22.46|21.71|21.31|21.35||22.53|22.44|22.2|21.59|21.52|22.02|21.62|21.34|20.7|20.68|20.58|21.41|21.7|21.5|21.72|20.96|20.97|21.87|21.95|22.88|22.06|22.53|22.83|23.14||23.16|23.34|23.05|22.91|22.35|22.49|23.29|25.04|26.19|25.42|26.43|26.31|26.6|25.28|25.14||24.08|23.73|23.52|22.82|23.26|23.29|24.09|23.75|23.87|24.46|24.41|24.51|24.64|24.3|24.46|24.5|24.46|25.07|25.62|26.82||27.26|27.79|27.52|27.37|28.7|29.74|30.44|30.59|29.99|29.78|28.8|29.3|29.44|29.02|30.11|28.93|28.07|28.47|28.4|29.24|28.76|28.05|28.25|27.43|27.14|34.49|33.8|32.84|32.62|31.62|31.66|31.11|29.65|28.01|27.96|27.87|27.8|27.83|27.7|27.65|28.54|28.58|28.58|28.35|28.26|27.06|27.06|24.23|24.23|22.36|23.05|22.67|23.48|22.41
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||15.91|16.04|15.23|15.46|15.47|15.71|16|15.5|15.51|15.48|15.83|14.86|14.51|14.21|14.45|14.44|14.64|14.91|14.87|15.35|15.07|15.1|14.92|14.22|14.54|14.72|14.99|15.42|15.21|14.52|14.45|13.67|13.53|13.79|13.62|13.83|13.77|13.36|13.57||13.48|13.12|13.01|13.73|14.03|13.42|13.2|13.69|13.03||13.14|13.79|14.66|14.51|15.64|15.79|16.27|16.19|15.89|15.6|14.95|15.37|14.78|14.83||14.01|13.96|14.13|13.92|13.85|13.6|13.67|13.86|14.04|13.55|13.99|13.59|13.31|13.92|14.24|14.57|14.815|15.66|15.19|15.44|15.21|15.45|15.35|15.16|15.68|15.8|15.99|16.02|16.13|15.77||15.78|15.89|15.81|15.81|16.05|16.26|16.19|16.27|17.32|17.77|17.83|17.53|18.03|17.04|17.95|17.42|16.97|17.99|17.92|17.55|17.16|17.44|16.93|16.93|16.86|16.55|17.24|15.42|15.4|15.6|16.35|16.43|15.97|16.15|16.05|16.01|16.61|16.29||16.37|16.11|16.53|16.6|16.2|16.25|16.53|17.26|16.32|15.62|16.08|16.71|16.8|17.01|16.53|16.28|16.46|16.83|17.28|17.16|16.7|16.65|16.9|17.14||17.88|17.76|17.56|17.55|17.45|17.69|17.79|17.78|17.82|17.29|17.07|17.02|17.06|17.56|17.15||16.68|16.55|16.7|16.45|17.26|17.89|18.6|19.17|19.43|18.93|18.99|19.05|19.47|19.07|18.33|17.87|16.03|16.04|16.65|17.4||18.28|18.44|18.68|18.93|19.52|19.75|20.18|19.51|19.1|19.02|18.97|19.21|19.26|19.77|19.27|19.5|19.23|19.38|18.92|18.93|18.97|19.08|19.6|19.63|20.07|19.72|19.19|19.24|19.5|19.99|19.93|20.04|20.1|20.32|20.22|19.77|20.86|19.93|19.75|19.5|20.02|19.85|20.05|19.4|19.89|19.59|18.84|18.86|18.75|18.87|18.83|18.63|18.41|18.19
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||22.24|23.27|23.05|23.21|23.1|23.48|23.9|23.22|23.47|23.44|23.63|23.61|23.94|23.81|23.87|23.5|23.96|23.77|26.43|26.54|26.28|26.36|26.28|24.89|25.72|25.51|25.71|26.5|26.58|25.03|24.42|23.79|24.47|24.45|24.38|24.8|24.83|23.91|25.28||25.53|24.96|25.13|25.93|26.41|26.49|24.31|24.82|25.2||25.36|25.09|27.55|26.8|26.25|26.67|29.29|29.79|30.21|29.61|28.61|28.7|28.35|27.86||27.59|27.44|26.07|24.95|25.21|24.31|25|25.16|26.76|25.45|24.45|23.89|24.49|25.14|24.13|26.28|26.04|26.36|26.12|26.54|26.3|27.07|26.78|26.8|28.31|28.04|27.82|28.19|27.8|26.81||26.67|26.45|25.28|24.72|24.57|25.03|25.42|27.03|27.09|28.3|29.57|29.9|30.25|29.74|30.62|31.16|30.56|31.33|31.48|32.65|32.72|32.68|31.06|30.64|31.02|31.26|29.07|27.32|25.1|28.68|28.35|28.5|27.13|28.34|28.83|28.07|28|29.34||30.07|30.03|31.37|30|29.19|28.97|29.82|29.95|29.85|29.32|28.67|28.63|29.25|30|29.97|28.79|28.42|29.37|29.56|29.61|28.91|29.77|29.8|30.43||32.56|32.87|31.82|31.97|32.33|34.09|34.41|34|35.21|35.1|35.1|34.72|35.21|35.01|35.73||35.14|34.58|33.78|31.34|33.32|32.58|34.19|32.97|32.74|33.85|33.05|33|31.67|30.77|29.74|30.81|29.15|29.73|29.52|29.83||32.17|32.61|32.02|32.88|32.73|31.77|31.64|31.47|30.75|31.78|31.24|30.25|30.26|28.93|27.02|26.13|25.72|25.88|25.61|25.27|25.28|24.91|24.44|24.84|24.37|23.78|23.53|23.92|24.64|24.53|24.11|25.12|25.16|25.31|25.42|25.42|26|26.63|26.86|25.8|26.41|25.79|26.73|26.56|26.32|25.32|24.72|25.37|26.33|25.57|25.21|24.46|24.75|24.04
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||55.04|54.76|54.56|54.15|55.39|56.72|55.26|55.48|56.44|57.92|56.67|62.44|62.33|61.71|60.66|60.82|61.25|61.18|61.29|60.08|56.92|58.11|57.94|57.58|56.89|57.25|57.29|57.55|57.72|57.01|57.19|56.64|56.85|55.91|55.67|53.85|54.39|55.08|55.45||56.5|55.54|55.15|55.62|55.69|55.42|55.24|54.05|53.62||51.26|49.26|50.99|48.96|46.94|58.2|60.03|58.38|58.13|57.56|56.8|56.69|56.89|56.85||57.37|57.26|56.75|57.1|56.43|54.26|54.39|55.59|57.54|56.73|56.5|54.95|53.42|52.14|52.16|50.95|51.29|52.93|51.73|52.31|54.25|55.73|54.68|54.63|56.4|55.47|55.63|56.32|55.2|54.57||55.2|54.98|53.96|52.83|51.18|51.21|51.05|51.98|52.45|53.43|51.54|52.15|52.07|51.59|52.33|51.15|50.9|52.2|52.44|52.1|52.85|50.86|51.05|50.89|48.88|50.25|51.56|50.5|52.35|50.43|50.82|51.48|49.64|49.75|50.2|49.5|50.04|50||49.92|50.35|50.31|49.85|48.23|47.98|45.85|45.8|46.04|45.82|46.01|45.95|46.36|46.88|46.75|46.51|44.72|44.89|45.94|46.72|45.83|45.76|45.74|46.62||47.92|46.84|46.97|48.29|48.62|48.53|48.92|49.53|49.14|48.2|47.95|47.38|47.34|47.49|47.64||48.02|48.3|46.22|45.53|45.01|47.28|46.64|45|45.94|45.28|45.11|46.17|47.51|47.16|45.68|45.29|44.22|42.71|42.93|45||45.95|46.37|46.69|45.53|45.55|47.94|47.69|47.64|51.94|53.41|54.06|55.05|54.85|53.46|51.94|52.65|51.22|51.38|51.63|53.3|51.65|52.29|52.58|51.81|52.75|53.02|52.47|52.3|51.95|52.07|51.86|52.65|51.99|53.12|53.69|51.35|51.14|50.34|49.8|48.22|48.69|47.81|48.86|47.69|46.53|45.21|45.32|45.62|47.7|46.71|47.07|46.87|47.98|48.68
02886|40068|/equities/first-internet-bancorp|R2000VALUE||36.78|37.92|37.32|37.95|38.33|38.83|38.69|38.59|38.82|38.6|38.11|37.56|36.79|36.15|35.92|35.79|35.72|35.96|35.28|36.13|35.45|35.27|34.75|34.23|35.26|35.31|36.74|39.03|39.59|36.84|36.55|35.3|35.6|36.72|36.9|36.55|36.6|36.52|37.45||37.59|36.82|36.8|37.09|37.47|37.86|36.04|37.22|37.37||37.19|36.24|36.83|35.45|34.9|35.94|37.37|38.52|39.09|38.87|38.57|38.98|37.93|38.65||38.67|38.54|37.63|37.02|37.41|36.59|36.74|37.52|38.85|36.72|37.41|37|37.37|36.27|36.89|37.09|37.25|37.07|37.35|33.01|38.49|39.81|38.2|38.44|40.17|41.04|42.7|44.16|43.26|41.79||41.57|41.99|40.09|40.56|39.68|40.22|41.73|41.91|42.16|43.14|43.01|43.7|45.62|45.08|45.97|45.06|44.69|46.74|45.82|46.63|46.71|47.16|46.75|45.48|45.03|45.15|44.73|43.35|42.74|44.83|47.7|48.63|46.52|48.88|49.18|47.07|48.63|49.59||50.18|50.15|51.01|50.48|49.65|50.16|50.08|49.9|50.63|49.13|48.99|49.07|49.97|50.45|50.26|49.14|48.8|49.47|50.1|49.89|50.24|52.14|50.5|52.64||52.1|52.8|51.87|50.38|51.45|51.31|50.69|49.2|49|47.98|47.04|47.04|47.33|46.36|46.63||44.64|44.61|44.38|43.1|43.36|44.2|43.63|42.97|43.46|44.36|44.12|43.84|43.81|44.73|43.89|44.64|43|43.31|43.8|43.82||45.9|46.75|45.4|44.34|44.55|44.42|44.81|45.27|44.98|45.44|45.18|43.34|43.74|43.68|43.23|43.61|39.45|34.85|34.04|34.09|34.17|34.97|35.25|35.78|35.73|33.27|32.76|32.23|32.24|32.11|31.67|31.73|31.5|31.36|31.11|31.1|31.25|31.19|30.95|31.18|31.32|30.6|30.91|30.01|30.04|29.49|29.13|29.41|30.24|28.9|28.63|28.46|28.93|28.15
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.55|25.61|26.18|26.33|26.66|26.05|26.28|27.05|27.77|27.2|27.58|26.89|26.95|27.93|27.98|28.52|28.5|28.58|28.31|28.45|28.58|27.97|27.78|27.5|27.29|27.8|28.87|28.85|27.81|28.53|28.88|27.67|28.23|28.56||28.87|28.53|29.36|29.51|28.72|28.86|28.93|29.08|29.53|28.06|27.89|27.65|27.71|27.89|27.84|27.54|27.68|28.62|28.83|29.1|28.33|28.56|29.46|30.15||30.97|30.53|30.37|30.49|30.95|31.47|30.6|29.62|30.12|29.41|28.78|28.89|29.06|28.82|28.64||28.34|28.17|27.9|27.41|27.63|28.49|28.64|28.63|28.51|28.93|28.77|28.75|28.74|29.28|28.69|28.61|27.51|27.8|27.84|27.79||28.89|29.07|28.89|28.92|26.75|25.35|25.43|25.51|25.96|26.2|26.07|25.71|25.83|26.11|25.06|25.46|24.47|24.93|24.33|23.99|23.98|24.35|24.48|24.44|24.11|24.5|24.09|23.97|24.09|24.02|23.66|23.68|24.01|24.35|24.25|24.15|24.35|24.22|24.69|24.2|24.58|24.24|24.51|23.73|23.67|23.08|22.92|22.84|23.36|23.18|23.36|22.98|23.68|23.53
02888|101910|/equities/peoples-fin|R2000VALUE||51.62|53.16|53.19|53.01|53.08|54.1|54.75|54.39|53.54|53.24|54.5|53.98|53.24|53.04|52.92|52.67|51.7|52.65|52.98|53.07|53.24|53|52.92|52.44|52.8|52.51|52.44|53.2|52.35|52.87|53.34|51.95|53.23|53.13|53.4|54.23|54.1|53.61|54.52||56.09|55.84|55.49|55.81|56.99|55.29|53.02|52.6|52.73||53.12|52.42|52.69|50.75|50.06|51.24|51.75|52.16|52.2|52.5|51.76|53.38|52.26|52.83||53.04|52.76|51.54|51.16|51.11|50.2|49.82|50.05|50.93|49.96|50.32|50.7|50.01|49.72|49.9|48.89|49.54|50.97|50.12|50.02|49.64|49.75|49|48.81|49.23|48.82|49.01|50.22|49.84|48.13||47.67|48|47.59|47.41|47.88|48.44|48.76|48.92|48.95|49.82|50.48|50.97|52.04|51.4|51.02|50.82|50.91|51.39|51.09|51.13|49.78|49.3|50.13|49.05|48.2|47.37|47.4|47.4|47.26|47.34|48.27|47.96|46.35|47.79|48.88|47.86|48.27|48.57||48.86|48.5|49.32|49.16|48.07|48.01|48.34|48.48|48.95|49.07|49.7|49.37|49.32|50.45|50.73|49.23|49.37|50.43|51.5|50.6|49.76|50.35|51.22|51.95||52.89|52.61|51.59|52.28|52.87|52.85|52.93|52.99|52.74|52.24|52.69|52.22|52.84|52.45|53.06||52.63|52.01|51.74|50.42|53.01|49.19|49.42|47.74|47.78|47.88|47.5|47.62|48.52|48.79|48.31|48.86|48.05|47.39|48.32|48.5||49.95|50|49.53|49.7|49.73|49.7|49.51|49.11|48.99|49.12|48.04|48.56|48.9|48.5|46.4|46.35|46.9|47.07|45.78|46.06|45.75|46|46.42|46.18|45.78|45.98|46.1|45.94|45.75|45.93|46.02|46.49|46.12|46.1|45.87|45.91|46.42|45.64|46.27|45.57|45.95|45.41|45.88|45.34|44.62|43.34|44.09|44.01|44.35|45.19|45.16|44.76|45.16|45
02889|1156858|/equities/passage-bio-inc|R2000VALUE||2.01|2.21|2.2|2.11|2.05|2.1|2.13|2.06|2.2|2.2|2.12|2.03|2|1.99|2.16|2.22|2.13|2.11|1.85|1.77|1.87|1.96|2.13|2.15|2.15|2.21|2.3|2.22|2.21|2.16|2.16|2.23|2.37|2.33|2.34|2.47|2.47|2.47|2.48||2.38|2.36|2.34|2.36|2.45|2.55|2.76|2.5|2.27||2.2|1.99|2.12|2.18|2.29|2.54|2.7|2.67|2.59|2.28|2.22|2.05|1.86|1.8||1.86|1.76|1.8|1.76|1.89|2.02|1.83|1.77|1.87|1.69|1.83|1.74|1.63|2|2|2.23|2.03|2.23|1.96|1.91|1.95|2|2.12|2.22|2.5|2.51|2.54|2.64|2.61|2.61||2.89|3.11|3.1|3.2|3.23|3.46|3.3|3.35|3.39|3.18|3.1|3.05|3.18|3.02|3.17|3.08|2.91|3.1|3.09|3.24|3.21|3.06|2.85|2.81|2.95|2.945|2.95|2.66|2.82|2.93|3.05|3.45|3.38|3.32|3.44|3.24|3.34|3.6||3.42|3.65|4.07|4.28|4.06|4.1|4.52|4.76|4.6|4.76|4.7|4.59|4.85|5.26|5.03|4.71|4.5|4.89|4.92|4.95|4.79|4.8|4.94|5.4||5.76|5.47|5.6|5.73|5.43|5.62|5.84|5.88|6.17|6.49|6.35|6.24|6.36|6.4|6.54||6.74|6.7|6.63|6.54|6.64|6.41|6.75|6.65|7.46|7.14|7.44|7.69|7.5|7.15|7.18|7.77|7.34|7.29|7.13|7.27||7.4|7.51|7.7|8.38|8.2|8.2|8.11|8.5|8.75|8.55|8.46|8.65|8.89|9.57|8.94|8.72|8.87|9.38|8.72|8.75|8.48|8.95|8.88|8.92|9.4|9.17|9.26|9.35|9.75|10.09|10.2|9.8|9.39|9.35|9.55|9.39|9.13|9.81|10.13|9.96|9.8|9.73|10.42|10.3|10.87|10.85|11.12|10.88|11.66|11.68|11.5|10.71|10.82|11.18
02890|24358|/equities/unifi-inc|R2000VALUE||12.17|12.87|12.81|12.68|12.64|13.34|13.19|13.16|13.12|13.09|13.15|12.84|14.62|14.08|14.3|13.99|14.06|14.04|13.67|14.01|13.63|13.75|13.6|13.65|14.52|14.27|13.63|13.95|14.04|13.51|13.45|13.14|13.22|13.42|13.34|13.82|13.97|13.46|13.76||14.02|14.06|13.81|13.77|14.13|14.27|13.35|13.5|13.73||12.31|12.55|13.66|13.73|14|14.66|15.36|15.66|15.92|16.01|15.47|15.86|15.38|15.81||15.45|14.78|14.53|14.45|13.95|13.83|13.96|14.28|14.44|13.95|14.22|14.35|13.57|13.65|13.24|13.53|14.15|14.68|14.87|15.18|14.67|14.61|16.18|16.02|16.62|16.67|17.26|17.62|17.35|16.9||16.73|16.69|16.64|16.7|16.88|16.6|16.69|16.85|17.66|17.9|18.1|18.06|18.38|18.2|18.55|18.24|18.07|18.66|18.11|18.11|18.07|17.74|17.38|17.45|17.41|18.2|18.5|17.9|17.97|18.49|19.1|19.21|18.99|18.77|19|18.98|19|19.1||19.71|19.97|20.21|19.42|18.96|18.7|18.91|19.37|19.59|19.04|18.53|18.61|19.34|19.66|19.01|18.76|18.5|22.45|22.27|22.03|21.05|21.76|21.34|21.84||22.45|23.3|23.12|23.06|23.13|22.97|23.23|23.63|24.24|23.86|23.15|22.89|22.77|22.81|22.99||22.78|22.27|21.8|21.34|22.23|22.56|23.6|24.33|24.02|23.75|23.25|22.95|22.41|21.39|20.73|20.77|20.14|20.37|20.51|20.93||21.74|22.45|23.07|21.83|21.95|22.18|22.34|22.94|23.57|24.5|24.39|24.9|24.84|25.04|24.51|24.6|24.21|24.61|24.02|23.83|22.06|22.78|22.6|21.91|22.38|22.26|22.15|22.55|23.03|23.41|23.35|23.47|23.18|22.91|23.11|22.28|22.8|22.66|22.67|21.93|22.53|22.57|23.08|22.35|22.17|21.17|20.77|20.75|21.81|21.34|21.59|21.07|21.4|20.7
02891|16114|/equities/first-bancorp-(me)|R2000VALUE||29.66|30.1|29.67|29.91|30.12|30.94|31.32|30.95|31.19|31.3|30.88|30.36|30.2|29.93|29.74|30.32|30.35|30.26|30.38|30.52|30.205|30.54|30.9|30.31|30.33|30.45|30.13|30.4|30.18|29.71|30.18|29.2|29.39|29.57|29.84|30.06|30.33|30.46|30.18||30.31|30.13|29.92|29.61|30.36|30.62|29.21|28.86|28.9||28.09|28.15|28.42|28.56|28.75|29.65|29.8|30.34|30.28|30.18|29.98|30.18|30|30.27||29.98|29.55|29.44|29.07|28.6|28.3|28.09|29|29.11|28.81|28.5|29.15|29.41|29.51|29.56|28.74|28.85|28.73|27.96|27.72|28.15|29.18|28.76|28.77|29.3|29.14|29.56|29.8|29.37|29.03||29.03|29.14|28.95|28.95|29.28|29.66|29.89|30.02|30.01|30|30.08|30.06|30.4|30.02|30.35|30.18|30|30.2|29.93|29.81|29.91|30.01|29.9|30.07|29.76|29.64|30|29.79|29.92|30.3|30.32|30.29|29.5|29.8|30.58|29.58|30.22|30.32||30.62|30.81|31.32|31.49|30.96|30.72|30.85|31.7|32.28|31.59|31.45|31.34|31.19|31.76|32.14|32.17|32.45|32.7|33.15|33.37|31.75|32.2|32.45|33.72||33.85|33.72|33.3|32.9|33.26|33.42|33.83|33.46|32.8|31.95|31.4|31.21|31.7|31.65|31.15||30.65|30.26|30.1|29.8|30.03|30.89|30.57|31.14|30.5|30.86|30.96|30.98|31.28|31.01|30.1|30.31|29.37|30.28|30.06|30.4||31.95|32.39|31.41|30.56|31.41|30.84|31.03|30.96|30.95|31.53|30.77|30.5|30.59|30.58|30.17|30.29|29.83|29.9|29.67|29.3|29.19|29.7|29.67|29.64|29.1|29.71|29.6|29.48|29.54|29.33|29.12|29.58|29.32|29.72|29.84|29.78|29.89|29.55|29.52|29.14|29.5|29.35|29.78|29.23|28.64|27.93|27.5|27.25|28.14|27.49|27.4|27.32|27.75|28
02892|21057|/equities/citizens-inc|R2000VALUE||3.84|3.92|3.86|3.87|3.88|4|3.82|3.8|3.92|3.96|3.84|3.81|3.82|3.84|3.91|3.85|3.87|3.87|3.92|3.97|3.87|3.93|3.96|3.92|3.94|3.88|3.89|3.87|3.92|3.92|3.91|3.99|4.06|4.06|4.14|4.11|4.01|4.14|4.01||4.14|4.19|4.17|4.2|4.08|4.31|3.93|3.83|3.79||3.81|3.79|3.86|3.8|3.81|3.83|3.93|3.86|3.9|3.34|3.51|3.34|3.21|3.32||3.3|3.19|3.54|3.28|3.34|3.29|3.2|3.25|3.35|3.18|3.15|3.17|3.17|3.09|2.69|2.49|2.53|2.8|2.93|3.04|2.99|3.02|3.13|3.12|3.51|3.74|3.74|3.7|3.96|4.11||4.26|4.26|4.25|4.25|4.35|4.25|4.25|4.25|4.26|4.4|4.24|4.25|4.36|4.29|4.27|4.25|4.25|4.26|4.27|4.25|4.26|4.26|4.25|4.26|4.25|4.3|4.26|4.25|4.25|4.25|4.25|4.26|4.25|4.25|4.41|4.33|4.24|4.24||4.33|4.33|4.5|4.44|4.29|4.26|4.17|4.21|4.38|4.34|4.44|4.31|4.62|4.7|4.75|4.71|4.57|4.71|4.66|4.71|4.64|4.8|4.85|4.87||5.09|5.01|4.94|5.11|5.24|5.31|5.35|5.33|5.36|5.38|5.31|5.56|5.55|5.49|5.62||5.76|5.72|5.72|5.6|5.64|5.75|5.84|5.65|5.62|5.84|5.78|5.79|5.83|5.84|5.75|5.81|5.67|5.67|5.82|5.86||6.15|6.18|6.17|6.27|6.29|6.21|6.27|6.45|6.51|6.51|6.59|6.56|6.63|6.87|6.64|6.48|6.45|6.46|6.44|6.45|6.35|6.41|6.41|6.41|6.42|6.41|6.37|6.3|6.32|6.21|6.17|6.35|6.35|6.37|6.36|6.3|6.31|6.3|6.41|6.21|6.24|6.17|6.21|6.13|6.07|6|5.98|5.92|5.81|5.65|5.7|5.75|5.73|5.75
02893|15513|/equities/axt-inc|R2000VALUE||9.14|9.69|9.29|9.27|9.15|9.13|9.65|9.22|9.52|9.61|9.5|9.2|9.74|9.01|8.74|8.77|9.3|9.32|9.16|9.21|8.77|7.02|6.99|6.65|6.67|6.67|6.78|6.73|6.47|6.36|6.52|6.29|6.18|6.23|5.86|6.03|5.96|5.82|5.7||5.73|5.86|5.78|5.91|6.26|6.19|5.97|5.91|5.87||5.61|5.53|5.73|5.59|5.36|5.74|5.9|5.88|6|6.15|5.86|6.09|5.73|5.85||5.79|5.49|5.22|5.14|5.16|5.2|5.25|5.26|5.51|5.32|5.47|5.18|5.31|5.47|5.43|5.73|5.87|6.16|6.04|5.92|5.9|5.95|5.76|5.77|6.11|6.11|6.13|6.31|6.45|6.39||6.34|6.46|6.43|6.24|6.33|6.51|6.6|6.78|7.04|6.9|7.02|7.24|7.46|7.31|7.22|7.34|7.2|7.34|7.15|7.25|7.1|7.06|6.51|6.38|6.84|7.28|7.29|6.92|6.75|6.97|7.25|7.51|7.17|7.45|7.34|7.25|6.87|7.22||7.45|7.61|7.93|7.83|7.28|7.31|7.6|7.72|7.52|7.36|7.05|7.1|7.39|7.47|7.49|7.06|6.76|7.11|7.2|7.45|7.54|7.67|7.81|8.13||8.54|8.45|8.89|8.84|8.87|8.41|8.6|8.67|9.15|9.05|8.81|8.64|8.56|8.59|8.77||8.8|8.54|8.63|8.08|8.2|7.83|8.19|7.86|7.96|8.29|8.54|8.55|8.49|7.95|7.86|8.09|8.03|8.22|8.27|8.15||8.68|8.69|8.67|8.81|8.76|8.79|8.99|9.17|9.11|9.04|8.73|9.13|9.32|9.22|9.17|8.75|8.55|8.51|8.17|7.88|8.58|8.55|8.68|8.54|8.66|8.57|8.5|8.38|8.17|8.25|8.12|8.05|8|8.06|8.03|7.86|7.91|7.93|8.28|8.33|7.92|8.29|8.8|8.6|8.7|8.16|7.85|7.5|7.92|7.52|7.66|7.77|7.68|9.23
02894|29688|/equities/tillys|R2000VALUE||7.96|8.05|7.92|7.98|7.99|8.4|8.46|8.28|8.25|8.03|8.24|7.97|7.77|7.58|7.95|7.77|7.96|7.98|7.71|7.82|7.57|7.66|7.72|7.54|7.9|7.99|8|8.08|8|7.85|7.81|7.68|7.87|7.78|7.56|7.65|7.48|7.13|7.29||7.12|7.02|7.21|7.4|7.56|7.61|7.6|7.4|7.45||7.32|7.24|7.56|7.48|7.44|7.28|7.5|7.6|7.7|7.96|8.14|8.43|8.25|8.28||8.69|8.89|8.41|7.69|8.2|8.07|8.08|8.23|8.74|8.51|8.78|8.54|8.26|8.52|8.52|8.52|8.59|9.03|8.8|8.76|8.82|9.08|8.66|8.68|8.96|8.86|9.1|9.01|9.22|9.03||9.03|9.22|9.04|9.09|9.14|9.12|9|9.02|9.06|9.12|9.36|9.32|9.75|9.56|9.27|9.4|9.45|9.54|9.26|9.87|9.62|9.72|9.69|9.13|9.3|12.25|12.15|11.82|11.47|12.56|12.86|12.9|12.25|12.7|13.19|12.88|12.31|12.57||12.84|12.76|13.22|13.29|12.81|13.08|13.39|13.52|13.32|13.03|12.86|12.7|12.85|13.28|13.18|12.74|12.75|12.78|13.31|13.05|12.03|11.92|12.97|12.78||12.96|13.49|13.77|14.47|14.28|15.62|16|15.91|16.44|16.25|16.11|16.18|16.25|15.99|15.96||15.34|15.15|14.89|14.36|14.59|14.54|15.1|14.93|14.7|15.62|15.44|15.78|16.02|15.6|16.33|14.43|14.24|15.02|15.35|16.1||16.65|17.09|17.47|16.53|16.93|16.41|16.77|16.3|16.03|15.94|15.72|16.14|15.84|15.81|15.51|15.56|15.1|14.5|13.88|13.62|13.38|13.71|13.9|13.7|13.86|13.85|13.74|14.05|13.79|13.71|13.37|13.5|13.47|13.83|14.16|13.64|13.87|14.23|14.42|14.01|14.96|15.13|15.35|15.18|15.22|14.74|14.2|14|14.53|14.69|14.61|14.38|14.46|14.41
02895|21085|/equities/quantum-corp|R2000VALUE||1.65|1.69|1.69|1.7|1.73|1.79|1.84|1.82|1.79|1.76|1.74|1.82|1.84|1.84|1.95|1.85|1.94|1.93|1.84|1.83|1.85|1.78|1.78|1.72|1.76|1.85|1.93|1.89|1.78|1.63|1.47|1.44|1.42|1.39|1.43|1.51|1.47|1.45|1.43||1.4|1.42|1.44|1.56|1.62|1.68|1.66|1.57|1.55||1.57|1.56|1.71|1.69|1.84|1.89|2.11|2.17|2.17|2.04|2.03|2.05|1.89|1.91||1.85|1.74|1.69|1.66|1.69|1.73|1.8|1.8|1.77|1.63|1.66|1.56|1.56|1.72|1.71|1.77|1.82|1.95|1.91|1.88|1.87|1.98|2.04|2.13|2|2.09|2.14|2.2|2.19|2.26||2.24|2.34|2.21|2.25|2.17|2.2|2.23|2.22|2.29|2.28|2.27|2.29|2.31|2.27|2.26|2.33|2.56|2.46|2.33|2.38|2.45|2.73|2.5|2.41|2.5|2.64|2.68|2.57|2.6|2.67|2.72|2.73|2.59|2.6|2.61|2.5|2.54|2.65||2.73|2.75|2.82|2.83|2.8|2.935|3.02|4.95|4.71|4.56|4.6|4.63|4.96|5.12|5.04|4.73|4.52|4.77|4.68|4.64|4.75|5.17|5|5.27||5.53|5.62|5.56|5.5|5.43|5.43|5.44|5.23|5.6|5.64|5.52|5.46|5.4|5.29|5.45||5.19|5.09|5.1|4.96|5.07|5.12|5.22|5.17|5.32|5.63|5.66|5.83|5.81|5.47|5.45|5.76|5.33|5.47|5.63|5.78||6.1|6.05|5.99|6.07|6.14|6.16|6.38|6.37|6.55|6.43|6.57|7.06|7.1|7.21|7.17|6.2|6.29|5.8|5.71|5.61|5.36|5.5|5.61|5.45|5.77|5.72|5.61|5.43|5.61|5.39|5.22|5.15|5.1|5.19|5.26|5.14|5.41|5.34|5.4|5.18|5.22|5.31|5.44|5.26|5.27|5.29|5.12|5.06|5.34|5.16|5.14|5.07|5.32|5.26
02896|16241|/equities/home-bancorp|R2000VALUE||40.2|41.09|40.07|40.82|41.13|41.93|43.17|42.83|42.56|42.39|41.98|41.58|40.89|40.13|39.95|39.32|38.9|38.85|38.1|38.24|37.67|37.91|38.28|37.5|37.45|37|37.01|36.93|36.47|35.67|35.67|34.75|35.09|35.4|35.4|35.83|35.7|35.54|35.53||34.87|34.13|34.04|34.39|34.75|34.98|34.81|34.94|35.02||34.04|33.84|34.46|34.2|34.25|34.87|35.32|35.68|35.51|35|35.43|36.19|35.6|34.39||34.88|34.26|33.99|33.95|34.01|33.52|33.45|34.35|35.25|34.46|34.51|34.86|35.69|34.94|35.58|35.24|35.9|37.03|36.33|36.83|38.33|39.6|39.21|40.16|40.92|40.88|41.25|41.39|40.89|40.16||40.14|39.84|40.05|39.96|39.69|39.8|40.28|40.21|40.51|40.91|40.79|40.71|40.92|40.5|40.47|39.98|39.58|39.98|39.19|39.9|39.7|39.4|39.26|39.16|38.96|38.65|38.63|38.5|38.65|39.61|39.88|39.47|38.02|39.21|39.71|38.77|39.88|40.38||40.23|39.89|40.81|40.5|39.86|40.32|40.37|41.03|40.68|40.18|40.25|40.27|39.33|40.02|38.85|38.9|39.96|41.14|42.94|43.77|42.66|43.11|43.6|44.03||44.2|44.22|43.47|44.31|45.11|45.2|43.96|42.46|42.56|41.92|41.51|41.54|41.86|41.16|41.7||41.85|41.69|40.7|40.02|40.62|40.64|42|41.98|40.44|40.39|40.3|40.99|41.31|41.28|40.92|42.28|40.51|40.44|40.7|40.6||43.13|42.99|42.88|42.36|42.94|42.66|42.56|42.58|42.96|42.99|43.39|43.04|43.64|43.4|42.5|41.95|41.38|41.6|41.75|42.1|39.89|39.03|39.45|39.2|39.01|38.92|39.36|39.27|39.5|39.7|39.37|39.55|39.45|39.84|39.69|39.26|39.18|38.83|39.11|38.68|39.01|38.55|39.13|38.09|38.09|37.57|37.35|37.18|37.73|37|37.14|36.72|36.9|36.75
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||35.26|35.89|35.5|35.5|35.9|36.66|37.01|36.79|37.42|37.41|36.47|36.66|35.99|36.14|35.91|36.18|36.37|36.7|36.92|37.33|37.37|37.2|37.06|36.68|36.92|36.28|36.3|36.95|36.27|36.37|36.35|35.1|36.12|35.86|36.13|36.1|35.86|36.35|36.38||36.63|36.25|36.09|36.01|35.985|35.71|36.25|36.26|36.16||35.13|35.75|36.02|34.96|34.61|34.95|35.55|36.27|36.95|36.79|36.71|37.67|36.7|36.46||36.05|35.8|35.64|35.58|35.39|34.95|34.53|34.89|35.15|34.78|34.85|35.06|35.03|35.07|35.34|34.93|35.05|35.64|34.44|34.25|34.4|35.34|34.77|34.8|35.54|35.44|36.12|36.89|35.86|34.53||34.55|35.12|34.83|34.58|34.32|34.57|34.84|35.04|35.25|35.28|35|35.95|36.36|35.42|35.5|35.97|35.57|36.25|35.89|35.51|36.63|36.58|36.26|36.34|36.01|36.07|35.75|35.35|35.47|35.41|35.68|36.04|35.02|34.97|35.16|35.07|34.89|34.85||35.51|35.46|36.19|35.9|35.57|35.66|35.75|36.04|36.47|36.14|35.89|35.42|35.16|35.35|35.54|35.4|36.26|36.97|36.99|37.94|36.66|36.58|38.41|42.2||37.76|37.41|37.5|37.46|38.14|38.49|38.75|38.13|37.8|37.13|37.58|37.56|37.67|37.72|38.3||37.4|36.96|36.58|35.97|36.5|37.4|36.76|36.78|37|37.21|36.98|37.76|37.87|37.72|36.77|37.45|36.31|36.75|37.3|37.54||39.47|39.66|38.34|38.57|38.92|38.59|39.26|39.64|40.4|39.75|39.9|39.41|39.87|40.33|38.97|38.93|38.28|38.37|37.54|38.06|37.13|37.37|37.73|37.34|37.26|37.54|37.65|36.91|36.09|36.05|35.74|35.7|35.86|35.77|36.67|35.81|35.84|35.57|35.73|35.85|36.07|35.85|36.72|36.24|33.48|33.17|33.4|33.28|34|33.48|33.7|33.01|33.44|33.21
02898|949584|/equities/farmland-partners-inc|R2000VALUE||14.59|14.89|14.46|14.24|14.14|14.74|14.99|14.94|14.9|15.03|14.96|14.72|14.89|14.59|14.59|14.21|14.19|14.85|14.85|14.95|14.84|14.52|14.41|14.44|14.45|14.27|14.27|14.1|14.02|13.79|13.73|13.44|13.64|13.67|13.95|14.2|14.04|13.92|13.68||13.74|13.8|14.21|14.13|14.22|13.88|14|14.57|14.58||14.11|14.06|14.17|13.86|13.43|14.18|14.33|14.52|14.75|14.8|14.96|15.15|14.96|15.02||14.9|14.9|14.77|14.53|14.34|14.16|14.43|14.39|14.59|14.67|14.5|14.08|14.8|14.7|14.62|15.19|15.38|15.93|15.06|14.52|14.72|14.96|14.73|14.76|14.83|15|15.4|15.59|16.29|14.77||14.45|14.09|13.78|13.94|14.91|14.12|13.88|13.83|13.93|14.02|13.75|14.06|14.12|13.3|13.4|13.28|13.32|13.31|13.48|13.18|13.42|13|13|13.31|13.67|13.71|13.11|13.32|13.22|12.53|11.85|12.12|11.65|11.67|11.83|11.81|11.96|11.46||11.46|11.51|11.38|11.24|11.01|11.05|11.13|11.11|11.13|11.17|11.12|11.17|11.4|11.51|11.39|11|10.79|11|11.15|11.21|11.36|11.4|11.74|12.12||12.18|12.06|11.81|11.87|11.49|11.68|11.86|11.86|12.05|12.19|11.95|12|12.09|12.07|11.98||11.92|11.93|11.85|11.83|11.85|11.91|11.94|11.59|11.72|11.86|11.83|11.9|11.7|11.74|11.55|11.7|11.51|11.59|11.79|11.85||12.19|12.16|12.12|12.4|12.65|12.72|12.7|12.77|12.57|12.68|12.21|12.16|12.11|12.39|11.8|12.13|11.55|11.18|11.24|11.43|12.05|11.96|12.09|12.11|12.02|11.96|11.86|11.75|11.78|11.82|11.41|11.48|11.12|11.15|11.51|11.77|11.92|11.93|11.95|11.99|12.03|12.72|13.17|12.77|12.92|12.62|12.51|12.43|12.47|12.67|12.58|12.56|12.71|12.46
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||8|8.43|8.25|8.4|8.4|8.69|8.88|8.84|8.99|8.89|9.07|8.81|8.51|8.07|7.99|7.27|7.29|7.31|7.34|7.54|7.9|7.94|7.94|7.75|7.97|7.78|8.01|7.96|8|8.03|8.37|9.42|9.27|8.97|9.15|9.43|9.45|9.26|9.56||9.54|9.51|9.7|9.96|10.31|10.75|10.48|9.51|9.72||10|9.86|10.46|10.48|10.8|11.18|11.36|11.27|11.58|11.39|11.51|11.71|11.32|11.57||11.64|11.98|11.19|10.46|10.99|10.58|10.9|10.98|11.57|11.16|11.46|11.17|11.01|11.65|11.55|12.23|12.45|12.96|12.78|12.7|12.6|12.9|12.81|12.86|13.33|13.15|13.31|13.9|13.96|13.61||13.76|13.62|13.28|13.5|13.65|13.35|13.3|13.63|13.97|13.67|13.13|13.51|14.12|13.87|13.75|13.63|13.8|14.34|14.09|14.82|14.7|14.75|13.72|13.41|14.31|15.38|15.6|15|15.21|15.18|15.88|16.28|15.46|15.63|16.78|16.46|16.42|16.71||16.94|16.88|17.27|17.22|17.05|17.05|17.28|17.33|16.99|16.71|16.63|16.55|17.17|16.99|16.58|16.04|15.93|15.92|16.31|16.38|16.15|16.53|16.59|16.6||17.15|17.08|17.25|17.87|18.37|18.34|18.31|18.44|19.34|20.02|19.93|19.73|19.17|19.55|19.25||18.98|18.85|18.47|18.75|18.48|18.43|19.61|19.4|18.3|18.21|21.02|21.63|21.63|21.24|22.15|23.26|23.03|23.59|23.02|23.44||24|23.97|24.18|24.57|24.5|24.75|25.08|24.71|24.24|23.37|23.1|23.36|23.18|23.49|23.24|23.46|22.55|22.72|22.78|22.2|21.79|22.92|23.78|23.66|23.91|23.98|24|24.07|23.36|24.03|23.89|24.16|23.96|24.53|24.87|24.45|24.92|24.57|24.46|24.56|25.5|25.25|25.71|25.51|25.67|25.02|25.12|25.68|25.99|25.3|25.08|24.94|24.25|25.9
02900|15757|/equities/century-bancorp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.29|115.22|115.22|115.24|115.26|115.19|115.16|115.25|115.21|115.26|115.15|115.12|115.19|115.1|115.2|115.12|115.22|115.15|115.19|115.19|115.05|115.2|115.12|115.22|115.25|115.17|115.06|115.2|115.2|115.12|115.22|115.24|115.31|115.02|114.99|114.75|114.5|114.23|114.33|114.22|114.31|114.6|114.62|114.53|114.52|114.47
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||24.74|24.84|25.23|24.8|24.9|24.8|25.23|25.59|25.09|24.84|25.09|25.18|24.8|25.26|24.33|22.79|22.67|22.69|22.46|21.91|20.87|20.79|21.34|20.56|20.7|19.89|20|19.68|19.52|18.26|17.79|17.12|17.19|16.14|16.22|16.49|16.6|15.94|16.91||17.48|17.63|18.02|18.43|18.44|17.41|16.98|17.81|18.85||17.96|19.17|19.79|19.81|19.47|20.66|20.15|20.73|21.3|21.32|20.95|21.06|21.66|20.65||21.23|20.86|21.05|19.63|20.35|18.77|19.05|19.02|18.6|18.08|15.98|15.94|15.34|14.92|14.38|16.44|16.65|16.77|16.36|15.9|16.01|16.47|16.69|15.72|15.14|15.78|16.64|16.69|17.02|17.15||17.12|17.1|16.71|16.9|16.74|16.32|15.02|14.27|14.29|14.45|13.84|13.57|13.33|13.55|13.87|13.21|13.28|13.47|13.45|13.27|12.96|12.68|12.38|12.25|12.9|13.6|13.4|14.08|14.74|14.06|13.96|14.57|13.94|14.29|13.73|12.63|11.81|11.73||11.03|11.47|11.28|11.21|11.15|11.39|10.97|10.96|10.68|10.94|10.68|10.52|10.78|10.99|10.67|10.66|10.52|10.37|10.56|10.55|10.48|10.67|11.33|11.72||11.82|11.8|11.65|11.74|11.56|11.71|11.51|11.47|11.81|11.72|10.9|10.69|10.66|10.94|10.92||11.4|11.41|11.23|11.18|11.13|11.13|11.22|11.11|11.4|11.91|11.73|11.77|11.26|10.74|10.22|10.63|10.43|11.23|11.48|11.66||12.13|11.76|12.15|12.06|11.97|12.37|12.99|13.41|14.01|13.94|13.54|13.91|13.75|14.03|14.07|14.34|13.94|14.36|13.88|14.1|13.63|14.09|14.28|13.63|13.66|14.26|14.37|14.24|13.37|13.29|13.53|13.78|14.08|13.81|14.11|13.87|14.23|14.24|14.85|14.53|13.85|13.97|13.87|12.79|12.16|12.18|11.66|11.39|12.03|12.06|12.44|12.25|12.35|12.16
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||14.87|15.09|14.96|14.91|14.93|15.09|15.35|15.37|15.47|15.4|15.25|15.15|15.35|14.83|14.78|14.93|14.93|14.86|14.81|14.99|14.94|14.94|14.79|14.5|14.73|14.73|14.91|14.91|14.69|14.7|14.78|14.49|14.58|14.59|14.69|14.83|14.86|14.94|15.13||15.3|15.32|15.3|15.56|15.61|15.95|15.45|15.09|15.25||15.3|14.84|14.8|14.67|14.82|15.18|15.31|15.38|15.43|15.33|15|15.01|15.08|15.21||15.39|14.8|14.39|14.26|14.28|13.98|13.97|14.06|14.3|14.1|14.16|14.22|14.27|14.34|14.15|14.7|14.66|14.97|14.63|14.65|14.57|14.57|14.58|14.7|15|14.97|15.08|15.11|15|14.48||14.48|14.59|14.5|14.55|14.68|14.69|14.57|14.85|15|15.09|15.17|15.04|15.32|15.17|15.22|15.26|15.05|15.3|15.18|14.99|15.07|15.12|15.09|15.1|15.41|15.35|15.53|15.27|15.31|15.65|15.79|15.97|15.73|16.05|16.47|16.44|16.5|16.55||17.09|16.88|17.09|16.97|16.92|17.05|17.18|17.3|17.59|17.59|17.7|17.42|17.98|18.23|18.24|18.22|17.94|18.12|18.09|17.91|17.71|17.9|17.98|17.9||17.88|18.02|18.1|18.2|18.25|18.15|17.91|17.93|17.85|17.84|17.9|17.95|18.12|17.81|17.92||17.83|17.75|17.85|17.31|17.75|17.89|17.72|17.8|17.79|17.84|17.76|18.03|18.11|18.22|18.01|18.28|17.83|17.81|17.91|18.14||18.5|18.68|18.29|18.22|18.33|18.46|18.5|18.58|18.4|18.46|18.29|18.35|18.55|18.14|18.68|18.82|18.7|18.81|18.35|18.15|18.19|18.23|18.5|18.16|18.25|18.35|18.71|18.87|18.57|18.03|18.15|18.16|18.11|17.95|18.24|17.83|17.91|17.73|17.86|17.59|17.78|17.34|17.57|17.28|17.31|17.09|16.91|16.92|17.74|17.01|17.13|17.05|17.17|17.28
02903|15456|/equities/artesian-resource|R2000VALUE||56.65|57.26|56.67|56.41|58.49|58.67|58.85|57.54|56.92|56.1|55.69|53.97|54.19|53.51|53.69|53.7|53.66|51.84|51.7|51.87|51.56|51.69|51.73|51.77|51.56|50.93|50.88|51.54|51.6|50.77|50.54|49.88|50.78|50.34|49.7|50.4|49.63|50.44|49.95||50.38|49.17|47.9|48.86|48.68|47.85|46.35|45.61|45.65||45.17|45.12|45.61|45.34|45.03|46.97|46.39|47.09|47.22|48.3|48.6|49.14|48.54|49.08||49.08|48.52|48.89|48.73|47.42|47.07|47.66|46.84|45.24|44.95|45.37|45.1|45|44.87|46.01|45|45.16|46.62|45.58|45.97|46.5|46.96|46.25|46.95|47.08|46.38|47.68|48|46.85|46.11||46.35|46.82|47.42|47.34|47.78|48.64|48.33|48.15|48.46|49.27|48.55|48.15|48.19|47.5|47.04|47.03|46.77|47.45|48.3|48.08|47.06|46.77|47.1|47.54|48.21|47.82|48.44|49.45|50.24|49.47|49.12|48.12|46.46|46.48|46.81|46.8|46.69|47.06||46.45|46.19|46.46|45.9|46.21|46.21|46.1|46.59|46.7|46.81|45.84|46.55|46.41|47.26|48.2|48.43|47.48|47.01|45.93|45.52|44.58|44.54|44.05|44.08||44.65|44.66|43.65|43.94|44.02|43.92|44.6|44.84|45.5|46.04|46.33|46.11|46.36|46.65|45.87||46.81|46.47|45.77|46.53|47.62|43.03|42.28|42.21|42.38|42.6|42.45|42.79|42.63|42.73|42.29|42.78|42.04|42.76|43.74|42.75||44.69|45.28|45.3|44.33|43.94|43.63|43.26|43.08|42.95|42.29|42.11|41.69|42.13|42.22|40.8|40.99|40.55|40.45|40.22|39.84|39.69|39.38|39.79|39.35|39.55|38.85|38.78|38.41|39.27|39.01|38.12|38.31|38.31|38.28|38.54|38.51|38.05|38.14|38.19|38.17|38.68|38.31|39.02|38.68|38.67|38.33|38.24|37.61|37.97|37.74|37.79|36.66|36.81|37.13
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||21.48|22|21.45|21.72|22.05|21.99|21.94|22|21.77|22.34|22.56|22.09|21.75|21.49|21.6|21.49|21.43|21.38|21.48|21.53|21.2|22|21.65|21.25|21.46|21.33|21.73|21.34|21.33|20.96|20.54|20.1|20.25|20.49|20.53|20.31|20.26|20.55|20.64||20.65|20.37|20.21|20.43|20.48|20.21|19.7|19.88|19.92||19.37|19.23|19.13|19.17|19.92|20.71|20.77|21.16|21.99|21.8|21.82|22|21.97|21.96||22.09|21.82|21.56|21.42|20.95|20.48|21.01|21.1|21.67|21.47|20.91|20.19|19.99|19.96|20.11|20.63|20.6|21.25|20.81|20.47|21.26|21.68|21.37|20.55|21.23|21.22|21.66|21.97|21.66|21.65||21.73|22.05|21.38|21.38|21.44|21.32|21.84|21.94|21.97|22.33|22.11|21.57|21.7|21.55|21.45|21.22|21.02|21.4|21.61|21.61|21.47|21.18|21.15|21.08|21.35|21.36|21.15|21.42|21.61|22.11|22.07|21.62|21.12|20.9|20.79|20.14|19.5|19.58||19.75|19.8|19.9|19.4|19.41|19.65|19.96|19.95|19.7|19.54|19.46|19.54|19.67|19.59|19.53|19.32|19.27|19.38|19.7|19.77|20|19.9|20.94|21.22||21.39|21.47|20.93|21.16|20.9|20.91|20.76|20.43|20.67|21|20.47|20.41|20.31|20.04|20.05||19.92|19.53|19.09|18.45|18.49|18.54|18.61|18.49|18.44|18.27|18.23|18.42|18.57|18.47|18.3|18.48|18.16|18.31|18.57|18.31||18.83|18.81|19.23|19.03|19.12|18.97|19.07|18.76|18.55|18.83|18.63|18.46|18.39|18.83|18.07|18.11|17.97|18.04|17.87|18.01|18.05|17.97|17.83|17.71|17.79|18.15|17.78|17.82|17.84|18.04|17.97|17.9|17.83|17.77|18.03|18.03|17.95|18.34|18.24|17.92|17.92|17.68|17.82|18.02|18.24|18.05|17.77|17.69|17.92|18.11|18.19|18.16|18.03|18
02905|15495|/equities/astronics-corp|R2000VALUE||10.07|10.64|10.73|11.07|11.25|11.52|11.9|11.86|12.23|11.93|11.67|11.5|11.5|11.52|11.17|11.02|11.34|11.16|10.95|11.11|11.22|10.77|10.66|10.32|10.465|10.24|10.41|10.49|10.49|10.49|10.08|9.75|9.88|10.02|9.84|10.11|10.19|9.93|10.06||10.4|10.17|9.83|10.54|10.85|10.76|10.76|10.76|10.97||11.08|10.83|11.34|10.84|11.55|11.51|11.28|11.68|10.89|10.83|10.74|10.8|10.52|10.5||10.55|10.22|10.06|9.9|10.03|10.15|10.51|10.76|11.2|10.64|10.71|10.54|10.36|10.59|10.12|10.73|9.8|9.9|9.5|9.62|9.69|10.08|10|10.32|10.73|10.98|11.13|11.59|11.63|11.7||11.97|11.92|11.58|11.29|11.37|11.7|11.43|11.63|12.51|13.02|12.93|13.07|13.4|13.38|13.74|13.77|13|13.24|13|13.14|12.9|13|12.99|12.95|12.78|13.28|13.68|13.18|12.88|12.9|13.18|14.21|14.17|14.71|14.23|14.02|13.56|13.6||13.93|14.15|14.08|13.83|13.43|13.5|13.1|12.87|12.49|11.6|11.38|11.49|12.03|12.03|12.03|11.94|11.61|12.38|13|12.41|12.36|12.37|12.99|13||13.11|12.75|13.03|13.17|13.26|13.63|13.33|13.24|12.87|12.02|12|11.97|12.07|11.98|11.91||11.7|11.56|11.25|10.54|11.22|10.31|10.5|10.26|10.33|10.7|10.74|11.13|10.8|10.8|10.04|10.3|10.17|10.46|10.64|11.42||12.3|12.42|12.61|12.7|13.06|13.52|13.72|14|14.14|14.44|14.38|14.24|14.31|14.55|13.48|13.51|13.27|13.52|12.9|12.76|12.87|13.19|13.18|13.27|13.53|13.56|13.8|13.71|14.13|13.68|13.65|13.69|13.77|13.9|14.17|14|14.24|14.38|14.84|14.06|14.23|14.24|14.42|14.11|14.08|13.54|13.03|13.66|12.61|12.96|13.12|12.99|13.52|13.19
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||1.91|1.97|1.99|1.96|1.78|1.96|2.04|2.03|2.14|2.21|2.27|2.36|2.52|2.28|2.33|2.49|2.4|2.3|2.2|2.17|2.17|2.25|2.39|2.53|2.47|2.46|2.61|2.55|2.29|2.42|2.53|2.53|2.48|2.4|2.3|2.36|2.49|2.04|1.97||1.93|2.04|2|1.86|1.94|2.02|2.15|2|1.9||1.79|1.79|1.785|1.77|1.96|1.99|2.13|2.15|2.17|1.93|2.05|1.81|1.75|1.7||1.8|1.75|1.69|1.6|1.56|1.63|1.66|1.57|1.76|1.55|1.52|1.56|1.48|1.65|1.57|1.41|1.48|1.6|1.57|1.56|1.56|1.63|1.67|1.74|1.79|1.85|1.85|2.05|2.18|2.26||2.51|2.62|2.59|2.56|2.615|2.91|2.84|2.76|2.88|2.82|2.74|2.76|2.9|2.77|2.84|3.03|2.92|3.09|2.94|3.11|3.08|2.96|2.86|2.74|2.84|3.08|3.41|2.96|3.05|2.92|3.05|3.32|3.49|3.49|3.59|3.54|3.01|3.21||3.08|2.89|3.06|3.1|2.98|3.05|3.19|3.39|3.3|3.35|3.43|3.39|3.67|3.85|3.84|3.44|3.25|3.71|3.98|3.88|3.63|3.76|4|3.61||3.96|3.79|3.73|3.82|3.74|3.78|3.74|4.2|4.54|4.82|4.9|4.94|4.47|4.48|4.65||4.73|4.51|4.67|4.69|4.55|4.32|4.45|4.19|4.28|4.65|4.32|4.72|4.8|4.64|10.5|10.39|9.91|9.27|9|9.04||9.1|8.43|7.99|8.62|8.82|9.01|9.66|9.96|10.48|10.31|10.33|10.85|11.72|11.88|12.62|13|13.14|13.49|13.09|12.88|12.32|12.81|12.95|12.99|13|12.93|12.74|12.52|13.49|13.84|13.43|13.97|13|12.46|12.85|12.84|12.78|12.65|13.38|12.65|12.32|12.67|13.52|12.88|12.9|13.74|14.26|13.96|15.29|15.64|15.99|15.97|16.25|16.68
02907|20652|/equities/newpark-resources-inc|R2000VALUE||3.04|3.14|3.04|3.11|2.89|2.91|3.01|2.64|2.66|2.72|2.84|2.77|2.64|2.5|2.5|2.55|2.65|2.8|3.3|3.33|3.52|3.5|3.42|3.28|3.28|3.19|3.2|3.39|3.4|3.23|3.09|2.99|3.1|2.98|3.09|3.16|3.2|3.04|2.97||3.15|3.09|3.09|3.27|3.26|3.05|3.09|3.41|3.65||3.52|3.65|3.78|3.77|3.89|4.27|4.45|4.59|4.74|4.54|4.49|4.38|4.48|4.3||4.45|4.42|4.4|4.44|4.41|4.13|4.11|4.15|4.33|4.05|3.73|3.61|3.55|3.42|3.39|3.7|3.66|3.84|3.55|3.46|3.49|3.61|3.51|3.47|3.5|3.59|3.77|3.88|4.01|4.23||4.01|3.75|3.62|3.55|3.69|3.59|3.54|3.59|3.76|3.74|3.66|3.69|3.76|3.67|3.96|3.86|3.98|3.92|4|3.99|4.12|4.05|4.14|4.31|4.7|4.71|4.31|4.25|3.98|3.8|3.64|3.67|3.48|3.77|3.64|3.57|3.44|3.49||3.53|3.68|3.71|3.71|3.68|3.78|3.63|3.64|3.57|3.66|3.64|3.69|3.82|3.78|3.55|3.57|3.59|3.75|3.73|3.5|3.42|3.46|3.57|3.59||3.64|3.57|3.38|3.39|3.28|3.34|3.3|3.22|3.27|3.15|2.94|2.9|2.92|2.98|3.01||3.01|3.03|2.95|2.81|2.86|2.82|2.82|2.8|2.78|2.83|2.85|2.88|3.01|2.86|2.85|2.87|2.7|2.73|2.81|2.99||3|2.9|2.72|2.75|3.04|3.15|3.23|3.26|3.31|3.35|3.38|3.57|3.53|3.5|3.4|3.48|3.44|3.41|3.4|3.5|3.5|3.65|3.69|3.6|3.54|3.63|3.63|3.56|3.55|3.66|3.59|3.58|3.58|3.67|3.69|3.43|3.52|3.52|3.55|3.3|3.28|3.39|3.34|3.1|3.13|2.94|2.85|2.73|2.84|2.85|2.87|2.65|2.71|2.58
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||4.15|4.35|4.49|4.34|4.38|4.65|4.65|4.67|4.79|4.87|4.71|4.65|4.92|4.82|4.57|4.16|3.62|3.37|2.99|2.97|3.07|3.18|3.16|3.03|3.06|3.24|3.39|3.46|3.51|3.31|3.42|3.4|3.47|3.39|3.42|3.5|3.42|3.26|3.17||3.02|3.03|3.04|3|3.16|2.8|3.06|3|3.07||2.9|2.84|2.93|3.08|3.03|3.36|3.6|3.77|3.68|3.47|3.82|3.7|3.65|3.87||4.07|3.98|3.89|4.35|4.65|4.69|4.52|4.6|4.96|4.59|4.36|4.25|4.29|5.26|4.98|5.49|4.86|5.22|5.11|5.16|5.3|5.75|6.08|6.41|6.72|6.57|6.75|7.05|6.86|6.8||6.78|6.89|6.65|6.76|7.34|7.63|7.61|7.65|7.67|7.14|6.79|6.81|6.91|6.81|6.91|6.83|6.7|6.6|6.43|6.56|6.59|7.32|6.89|7.04|7.22|7.12|6.87|6.45|6.54|6.7|6.92|7.22|7.35|7.46|7.29|7.28|7.09|7.19||7.33|7.73|8.11|8.04|7.89|8.02|8.19|8.45|8.35|8.05|7.6|7.12|7.27|7.56|7.48|7.24|6.98|7|6.76|6.6|6.17|6.01|6.26|6.12||6.28|6.35|6.49|6.77|6.76|7.01|7.63|7.78|8.09|8.54|8.35|8.11|8.18|8.31|8.5||8.38|8.12|8.54|7.67|7.61|7.11|7.48|7.12|7.12|7.17|7.44|7.62|7.57|7.22|7.13|7.61|7.49|7.67|7.88|8.13||8.13|8.24|8.29|8.31|8.24|8.29|9|8.65|8.7|8.79|8.89|8.91|8.94|9.19|9.61|9.64|9.01|9.03|8.78|8.56|8.72|8.88|9.01|9|9.01|8.87|8.55|8.92|8.51|8.71|8.36|8.19|8.13|7.68|7.79|7.59|7.51|7.45|7.68|7.43|7.32|7.9|8.05|8.19|8.73|8.48|7.77|7.53|7.79|7.85|7.76|7.24|6.47|6.35
02909|17198|/equities/summit-financial|R2000VALUE||29.06|29.45|29.1|29.22|29.37|29.86|29.99|29.96|29.93|29.99|29.97|29.78|29.62|29.83|29.73|29.68|29.5|29.43|29.5|30.14|30.51|29.67|29.25|28.82|28.9|28.8|28.84|28.8|28.7|27.96|27.75|27.15|27.4|27.67|27.41|27.7|27.29|27.57|27.86||27.92|27.78|27.51|27.73|28.46|28.64|28.17|27.84|27.74||27.41|26.85|26.76|26.84|26.55|26.9|27.19|27.39|27.47|27.47|27.13|27.42|27.24|27.38||27.26|26.99|27.05|27.14|26.89|26.18|26.11|26.25|26.6|26.27|26.5|26.62|26.58|26.59|26.7|26.92|26.97|27.29|27.2|27.34|27.25|27.39|25.36|25.51|25.81|26|26.17|26.03|25.06|24.43||24.51|24.69|24.65|24.7|24.72|24.79|24.8|25.16|25.46|25.7|25.59|25.6|26.13|26.07|26.15|26.14|25.85|26.23|26.27|26.69|25.46|25.58|25.15|25.44|25.21|25.21|25.55|25.5|25.5|26.1|26.74|27.06|26.53|27.27|27.08|26.4|26.63|26.76||27.12|26.97|27.3|27.42|27.13|27.2|27.5|27.7|27.66|27.27|27.39|27.45|27.54|27.66|27.92|27.45|27.3|27.26|27.51|27.75|26.38|26.63|26.95|27.06||27.63|27.58|27.55|27.69|27.88|27.9|27.88|27.66|27.59|27.34|27.45|27.42|27.6|27.56|27.84||27.37|27.46|26.95|26.55|27.08|27.19|26.97|26.53|26.6|26.89|27.06|27.07|27.01|26.43|26.15|26.59|25.4|25|25.5|26.03||27.43|27.31|26.52|26.89|27.22|26.91|27.1|27.63|27.48|27.34|27.55|27.6|27.69|27.91|27.06|27.05|26.76|26.48|25.13|25.38|24.95|25.45|25.67|26.07|25.79|25.95|25.7|25.6|25.3|25.34|24.9|25.39|24.93|25.04|25.61|25.28|24.95|24.88|24.75|24.51|24.8|24.33|24.85|24.5|24.39|23.39|23.41|23.38|23.97|24.09|23.8|23.6|24.04|23.64
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||3.07|3.23|3.33|3.035|3.12|3.05|3.18|3.2|3.28|3.4|3.4|3.33|3.36|3.3|3.35|3.39|3.24|3.09|2.99|2.73|2.79|2.93|2.93|2.86|2.92|2.97|3.15|3.09|3.08|3.2|3.29|3.31|3.31|3.29|3.23|3.48|3.29|3.22|3.16||3.1|3.18|3.16|3.25|3.37|3.53|3.51|3.31|3.12||3.14|3.06|3.23|3.24|3.29|3.54|3.89|3.79|3.8|3.42|3.42|3.33|3.32|3.55||3.54|3.45|3.35|3.35|3.38|3.5|3.26|3.19|3.21|3.03|3.32|3.35|3.14|3.43|3.33|3.44|3.64|3.86|3.77|3.76|3.69|3.73|2.77|2.92|3.16|3.2|3.15|3.49|3.71|3.97||4.26|4.37|4.54|4.59|4.65|4.7|4.78|4.86|5|4.77|4.81|4.75|4.88|4.66|4.87|4.99|4.93|5.4|4.76|4.97|4.9|4.24|4.15|4.01|4.35|4.53|4.88|4.65|4.43|4.49|4.79|5.1|5.25|5.27|5.28|4.94|4.9|4.86||5.48|6.06|6.29|6.65|6.34|6.25|6.57|7.07|7.01|7.39|7.18|7.38|8|7.98|8.02|6.62|6.34|7.07|7.33|7.63|7.16|7.22|7.37|7.62||8.15|7.91|8.19|8.99|9.22|9.62|9.43|9.38|10.42|10.26|8.93|9.57|9.54|9.6|9.95||9.9|9.66|9.42|9.6|10.1|9.48|9.71|10.02|11|11.37|11.65|11.73|11.62|11.33|11.38|11.71|12.3|13.16|12|12.28||13.26|13.5|13.42|13.57|13.73|14.37|14.45|14.21|14.03|14.55|14.31|14.4|14.34|14.59|14.6|13.87|13.61|13.65|13.39|13.5|13.25|13.25|11.98|12.15|12.24|11.93|11.86|11.64|12.18|12.33|12.52|12.59|12.66|12.29|12.32|12.08|12.72|13.3|14.85|14.42|14.37|15.01|15.77|15.27|15.24|14.86|14.79|14.44|14.48|15.06|14.18|13.84|13.98|13.75
02911|945635|/equities/great-ajax-corp|R2000VALUE||9.45|9.56|9.44|9.53|9.52|9.85|9.85|9.77|9.98|10.18|10.16|10.6|10.36|10.29|10.46|10.13|10.81|10.86|10.84|11.11|11.02|11|10.94|10.59|10.47|10.37|10.36|10.24|10.02|9.79|9.89|9.62|9.86|9.76|9.66|9.74|9.82|9.57|9.72||9.72|9.59|9.57|9.91|9.69|10.13|9.62|9.54|9.44||9.23|9.07|9.66|9.87|10.02|10.67|10.96|10.93|11.14|10.64|10.4|10.56|10.54|10.55||10.53|10.47|10.24|10.09|9.92|9.41|9.32|9.75|9.38|8.92|8.8|8.97|9.22|9.49|9.16|9.41|9.52|10.01|9.7|9.23|9.31|9.58|9.35|9.39|9.48|9.6|9.76|9.91|9.82|10.37||10.4|10.39|10.28|10.36|10.4|10.55|10.81|11.02|11.29|11.54|11.73|11.21|11.44|11.04|10.95|10.91|10.93|10.94|11.03|11.1|11.16|11.48|11.25|11.11|11.34|11.41|11.62|11.09|11.02|11.21|11.66|11.63|11.44|11.39|11.65|11.52|11.51|11.99||12.29|12.28|12.44|12.38|12.33|12.31|12.35|12.4|12.57|12.53|12.56|12.72|12.72|12.88|13.04|12.86|12.72|12.8|12.85|12.53|12.61|12.72|12.8|13||13.27|13.29|13.11|13.28|13.31|13.29|13.25|13.38|13.5|13.34|13.16|12.98|12.86|13|13.09||13.02|12.82|12.77|12.6|12.81|12.89|13.2|12.95|13.01|12.68|12.85|12.9|12.93|12.94|12.58|12.78|12.56|12.64|13|13.02||13.53|13.58|13.7|13.55|13.53|13.71|13.75|13.99|13.99|14.48|14.6|14.38|14.53|14.67|14.35|14.31|14.07|14.29|14.16|14.17|14.22|14.33|14.49|14.35|14.32|14.12|14.04|14.12|14.02|14.11|14.07|14.06|14.04|14.06|13.97|13.89|13.89|13.87|13.71|13.49|13.51|13.48|13.43|13.49|13.52|13.27|13.33|13.31|13.55|13.58|13.64|13.57|13.65|13.64
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||14.52|14.84|14.71|14.71|14.76|15.04|15.31|15.05|15.27|15.08|15.11|14.97|14.86|14.69|14.65|14.9|14.75|14.95|15.1|15.32|15.14|15.37|15.55|15.33|15.35|15.36|15.33|15.48|15.6|15.44|15.64|15.3|15.26|15.4|15.37|15.4|15.39|15.42|15.47||15.66|15.7|15.48|15.76|16.11|16.61|15.99|16.3|16.3||15.73|15.6|15.89|15.73|15.57|15.99|16.18|16.32|16.51|16.24|15.81|16.13|15.76|15.02||15.09|15.04|15.05|14.72|14.92|14.86|14.78|15.13|15.57|14.88|15.07|15.17|15.27|15.72|15.25|15.63|15.7|15.94|15.67|15.69|15.92|15.69|15.66|15.69|15.78|15.57|15.61|15.75|15.51|15.44||15.41|15.27|15.07|15.15|15.22|15.12|15.13|15.4|15.83|15.99|16.22|15.99|15.97|15.59|15.66|15.76|15.6|15.86|15.8|15.91|16.07|15.82|15.53|15.34|15.73|15.91|16.11|15.76|16.06|15.95|16.05|16.21|15.81|16.36|16.72|15.95|16.72|17||17|17|17.12|17.11|16.98|17|16.77|17.05|17.58|17.64|17.6|16.99|17.52|17.96|18.08|17.83|17.41|17.82|18.28|18.28|18.21|18.03|17.72|18.57||18.87|18.27|18.09|18.32|18.58|18.85|18.47|18.29|18.48|18.13|18.6|17.94|18.18|18.28|18.62||18.06|17.89|17.63|17.74|18.3|18.41|18.03|17.7|18.23|18.16|18.01|18.37|18.29|18.27|18.23|18.32|17.84|18.11|18.14|18.63||18.93|18.95|18.82|19.64|19.73|19.9|20.09|19.89|20.06|19.78|19.88|19.67|19.88|19.25|18.48|18.27|18|17.86|18.02|17.68|17.21|17.5|17.99|17.1|16.93|16.87|16.65|17.54|16.33|16.28|16.31|16.31|16.09|16.3|16.35|16.29|16.34|16.22|16.37|16.02|16.24|16.24|16.45|16.07|15.82|15.58|15.49|15.82|15.62|15.53|15.45|15.54|15.72|15.74
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||27.21|27.18|26.74|26.6|26.79|26.46|26.57|26.6|26.43|26.35|25.4|25.4|25.5|25.55|25.75|26.75|26.5|26.75|26.44|26.67|26.42|25.82|25.39|25.15|25.2|24.27|23.88|23.86|23.84|23.6|23.64|22.99|23.29|23.34|23.04|23.53|23.64|23.15|23.65||24.03|24.14|24.33|24.7|24.5|24.74|23.69|23.73|23.89||23.91|22.54|23.1|22.77|22.69|22.85|23.48|23.66|24|24|23.9|24|24|24.72||24.52|24.17|23.83|23.73|23.52|23.05|22.99|23.35|23.88|23.6|23.99|24.05|23.84|24.06|23.99|24.48|24.59|25.49|24.68|24.27|24.15|24.79|24.64|25.09|25.7|25.24|26.22|26.75|26.33|25.81||25.65|25.93|25.28|25.34|25.74|25.69|25.78|25.91|26.16|26.42|26.58|27.13|28.22|27.6|27.94|27.7|27.65|28.4|28.15|28.69|28.1|28.19|27.61|28.03|27.64|27.32|27.31|26.85|27.16|27.16|27.95|27.66|26.65|27.67|28.08|27.06|27.57|27.79||28.43|28.23|28.87|29.19|28.36|29.05|28.81|29.1|29.6|29.19|29.17|28.95|28.34|28.28|28.93|28.79|28.34|28.71|28.94|29.29|28.95|29.2|29.13|29.46||29.45|29.35|29.17|28.82|28.85|28.83|28.89|28.25|27.93|27.86|27.81|27.93|27.98|27.99|27.94||26.9|26.74|26.39|26.26|27.8|26.45|26.51|26.83|26.74|27.01|26.75|26.85|26.51|26.33|25.4|25.99|25.28|25|25.4|25.82||27.13|26.7|26.6|26.2|26.38|25.95|26.45|26.39|26.25|26.37|26.29|26.25|26.4|26.3|26.2|26.3|26.41|26.64|26.06|26.48|25.65|25|25|24.98|24.7|24.52|24.5|24.32|24.59|24.97|24.9|24.67|24.62|24.95|24.89|24.58|24.49|24.55|24.64|24.38|24.48|23.88|24.06|23.6|23.43|23.07|23|22.16|22.66|22.98|23.11|22.68|22.9|22.71
02914|16752|/equities/northrim-bancorp|R2000VALUE||40.63|40.5|40.49|40.43|40.71|41.14|41.2|41.34|41.44|41.04|41.19|41.11|40.33|40.18|40.53|39.75|39.93|40.3|40.57|41.1|41.65|40.29|40.96|40.83|41.23|40.98|41.13|41.26|41.72|40.56|40.43|39.2|39.67|40.2|40.24|40.62|40.65|40.15|40.23||40.3|40.26|40.88|41.71|41.75|41.1|39.92|40.13|40.55||39.3|38.96|39.76|39.53|39.82|40.32|41.48|41.58|42.94|42.3|42.99|42.66|41.07|41.56||41.82|41.63|40.31|40.1|39.7|39.21|39.16|39.34|39.97|38.69|39.3|40.04|40.74|40.89|40.37|40.44|39.83|41.02|40.16|39.35|40.07|41.12|40.21|40.82|42.67|42.85|43.53|43.73|42.77|42.01||42.06|42.4|42|42.15|41.78|41.49|42.1|42.67|43.2|43.72|43.57|43.84|44.64|44.99|45.75|45.35|45.31|46.1|45|44.79|45|45.03|44.81|44.75|43.93|44.08|43.95|44.1|43.97|44.48|45.39|45.18|43.64|44.79|43.26|41.52|42.64|43.34||43.26|42.92|43.5|43.85|42.98|43.29|43.08|43.1|44|43.74|43.67|43.04|43.45|44.11|43.94|43.28|43.53|43.5|43.75|43.98|42.88|43.27|44.21|45.06||45.76|45.64|45.32|45.47|45.67|46.22|46|45.13|44.94|43.85|43.46|43.8|43.91|43.2|43.15||42.97|42.8|42.95|42.06|42.73|43.4|43.05|42.95|42.3|42.7|42.97|43.05|43.55|43.8|44.05|44.3|42.02|40.55|42.3|42.88||45.14|46.01|45.6|44.85|45.65|45.75|46.2|46.55|46.45|46.45|45.82|45.26|45.88|47.24|45.72|45.91|44.96|44.9|44.42|44.52|43.68|44.38|45.01|44.7|43.99|44.31|44.16|44.09|44.05|44.41|43.72|43.74|44.09|44.13|44.51|44.16|44.63|43.69|44.2|42.51|43.17|42.47|43.2|41.69|40.9|39.61|39.33|38.76|38.85|40.01|40.39|39.8|40.32|40.03
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||0.518|0.523|0.5449|0.68|0.7539|0.91|0.5049|0.5202|0.5295|0.5188|0.492|0.4999|0.4623|0.4125|0.427|0.42|0.4152|0.3902|0.3824|0.3901|0.415|0.4158|0.409|0.4065|0.4094|0.429|0.466|0.474|0.4763|0.461|0.469|0.47|0.4821|0.497|0.5|0.523|0.513|0.4981|0.5029||0.5101|0.5051|0.517|0.5455|0.5857|0.582|0.65|0.646|0.6385||0.65|0.6678|0.695|0.6973|0.7388|0.71|0.7263|0.7004|0.73|0.5851|0.6241|0.73|1.5|1.58||1.57|1.55|1.5|1.37|1.5|1.5|1.51|1.5|1.54|1.43|1.38|1.31|1.35|1.47|1.37|1.39|1.58|1.56|1.58|1.52|1.44|1.56|1.57|1.59|1.75|1.73|1.76|1.89|1.89|1.9||1.98|2.09|2.23|2.43|2.6|2.66|2.64|2.53|2.57|2.61|2.3|2.29|2.37|2.32|2.34|2.51|2.52|2.65|2.51|2.72|2.66|2.41|1.87|1.89|1.99|2.12|2.34|2.42|2.33|2.25|2.31|2.59|2.58|2.77|2.87|2.87|2.74|2.92||3.04|3.17|3.4|3.34|3.37|3.43|3.62|3.86|3.98|4.39|4.27|4.19|4.27|4.46|4.3|4.04|3.99|4.2|4.36|4.47|4.32|4.32|4.59|4.6||4.55|4.32|4.2|4.12|4.17|4.28|4.47|4.5|4.44|4.77|4.75|4.55|4.22|4.3|4.26||4.21|4.2|4.09|4.19|4.05|3.54|3.84|3.92|3.77|3.72|3.62|3.5|3.64|3.81|6|6.17|5.98|6.24|6.08|6.45||6.6|6.56|6.32|6.68|6.55|6.78|6.88|7.19|7.04|7.29|7.12|7.29|7.36|7.32|7.66|7.74|7.49|7.6|7.32|7.42|7.46|7.59|7.67|7.3|7.29|7.56|7.53|7.64|8.18|8.42|7.93|8.04|7.97|7.78|7.81|8.26|7.97|8.13|8.2|7.95|7.76|7.76|7.82|7.67|7.77|7.63|7.7|7.61|7.47|7.09|6.99|6.99|6.95|6.81
02916|15330|/equities/acacia-research-corp|R2000VALUE||4.6|4.76|4.66|4.7|4.83|4.69|4.76|4.61|4.72|4.8|4.87|4.83|5.02|4.85|5|5.05|5.07|5.01|5.05|5.05|5.04|4.91|4.76|4.72|4.71|4.8|4.81|4.88|4.84|4.82|4.91|5.02|5.09|5.15|5.22|5.14|4.87|4.76|4.76||4.53|5.04|5.15|5.11|5.14|5.02|4.82|4.79|4.78||4.39|4.24|4.45|4.28|4.37|4.61|4.65|4.58|4.6|4.34|4.44|4.58|4.63|4.78||4.73|4.65|4.45|4.33|4.39|4.32|4.33|4.37|4.59|4.47|4.47|4.52|4.65|4.67|4.58|4.53|4.57|4.82|4.86|4.81|4.69|4.92|4.35|4.38|4.43|4.4|4.4|4.47|4.54|4.38||4.4|4.47|4.43|4.53|4.58|4.55|4.63|4.53|4.64|4.69|4.51|4.175|4.07|3.88|3.92|3.91|3.99|3.94|3.76|3.8|3.79|3.75|3.7|3.35|3.53|3.73|3.75|3.58|3.56|3.66|3.675|3.9|3.75|3.83|3.9|3.96|3.73|3.78||3.94|4.05|4.32|4.33|4.25|4.15|4.3|4.41|4.42|4.25|4.26|4.2|4.46|4.5|4.5|4.16|4.22|4.33|4.27|4.33|4.34|4.37|4.5|4.58||4.79|4.84|4.87|4.93|4.99|5.07|5.055|5.07|5.21|5.34|5.13|5.21|5.16|5.26|5.28||5.23|5.22|4.96|4.75|4.99|4.91|4.95|4.8|5.08|5.16|5.15|5.11|4.76|4.6|4.82|4.98|4.72|4.9|5.08|5.19||5.33|5.28|5.24|5.34|5.52|5.67|5.8|5.52|5.51|5.42|5.5|5.71|5.51|5.51|5.41|5.51|5.53|5.86|5.73|5.61|5.4|5.44|5.49|5.53|5.68|5.81|5.71|5.5|5.49|5.52|5.62|5.53|5.75|5.84|6.03|5.92|6.07|6.27|6.88|6.79|7|6.78|7.07|7.14|7.15|6.64|6.7|6.54|6.95|6.71|6.31|6.55|6.7|6.905
02917|24438|/equities/biotime|R2000VALUE||1.45|1.51|1.48|1.45|1.46|1.45|1.45|1.47|1.51|1.59|1.57|1.55|1.56|1.49|1.57|1.71|1.77|1.63|1.58|1.57|1.64|1.62|1.68|1.63|1.63|1.59|1.65|1.68|1.59|1.59|1.64|1.57|1.62|1.62|1.57|1.72|1.64|1.67|1.69||1.57|1.58|1.61|1.43|1.48|1.37|1.35|1.44|1.41||1.36|1.38|1.3|1.25|1.3|1.4|1.53|1.49|1.5|1.41|1.4|1.31|1.23|1.25||1.31|1.25|1.22|1.25|1.25|1.25|1.24|1.2|1.21|1.15|1.12|1.18|1.19|1.29|1.2|1.15|1.19|1.3|1.29|1.2|1.22|1.23|1.26|1.29|1.32|1.18|1.18|1.27|1.27|1.25||1.26|1.32|1.25|1.31|1.37|1.41|1.44|1.55|1.57|1.59|1.54|1.5|1.51|1.48|1.48|1.44|1.38|1.38|1.36|1.41|1.36|1.26|1.21|1.26|1.34|1.4|1.42|1.31|1.28|1.26|1.31|1.35|1.37|1.41|1.44|1.43|1.34|1.41||1.46|1.51|1.57|1.57|1.5|1.5|1.51|1.54|1.45|1.48|1.46|1.42|1.51|1.56|1.58|1.51|1.45|1.51|1.62|1.66|1.57|1.65|1.7|1.78||1.89|1.84|1.88|2.02|2|1.98|2.06|2.07|2.27|2.48|2.45|2.5|2.43|2.46|2.61||2.68|2.63|2.57|2.57|2.12|2.21|2.06|1.84|1.98|2|2.06|2.21|2.3|2.12|2.04|2.17|2.06|2.26|2|1.99||2.16|2.21|2.17|2.29|2.35|2.38|2.44|2.48|2.53|2.46|2.36|2.47|2.52|2.54|2.56|2.61|2.5|2.38|2.28|2.38|2.29|2.34|2.33|2.35|2.32|2.32|2.36|2.28|2.35|2.39|2.38|2.45|2.41|2.4|2.46|2.39|2.54|2.45|2.59|2.52|2.54|2.47|2.67|2.57|2.64|2.45|2.42|2.35|2.55|2.42|2.48|2.26|2.31|2.33
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||10.66|11.33|10.98|10.9|10.91|11.17|11.63|11.56|11.82|11.66|11.04|10.73|10.73|10.44|10.51|10.46|10.32|10.72|10.1|10.3|10.08|10.02|9.94|10|10.04|9.68|10|10.44|10.34|9.79|9.51|9.24|9.51|9.5|9.23|9.61|9.75|9.44|9.87||9.7|9.81|9.7|9.88|9.94|10.06|9.18|9.18|9.42||9.23|9.48|10.63|10.02|9.92|11.7|11.94|12|11.93|11.57|11.36|11.23|11.25|10.98||11.08|10.5|10.35|9.76|9.92|9.97|10.18|10.54|10.79|10.35|10.27|9.92|10|10.02|9.73|10.34|9.96|10.47|10.07|9.81|9.78|10.37|9.75|9.61|9.79|9.52|9.55|9.66|9.64|9.3||9.49|9.45|8.82|8.65|8.31|8.45|8.64|8.9|9.21|9.23|9.08|9.2|9.4|9.02|9.07|8.94|8.91|9.03|8.96|9.15|9.21|9.2|8.81|8.75|8.92|9.18|9.1|8.77|8.37|8.72|9|9.15|8.77|9.23|9.41|9.29|9.1|9.39||9.89|10.23|10.4|10.02|9.41|9.4|9.68|9.71|9.59|9.37|9.25|8.81|8.94|9.17|9.02|8.5|8.39|8.86|9.12|9.01|9.03|9.21|9.29|9.47||9.52|9.48|9.36|9.55|9.32|9.79|9.42|9.35|9.92|9.6|9.17|9.11|9.24|9.47|9.53||9.54|9.48|9.23|8.6|8.6|8.51|8.68|8.75|8.78|9.18|9.36|9.67|9.38|9.17|8.46|8.42|8.34|8.83|9.16|9.76||10.02|9.9|10.18|10.29|10.36|10.52|10.87|11.2|11.16|10.82|11.12|11.72|11.26|11.21|10.51|10.53|9.81|9.47|8.93|8.17|8.13|8.37|8.63|8.67|8.93|8.94|8.97|9.03|9.04|8.95|8.89|8.98|8.85|8.83|8.98|9.12|9.25|9.37|9.62|9.33|9.5|9.69|9.92|9.74|9.8|9.62|9.34|9.39|9.41|9.44|9.37|9.42|9.54|8.88
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||10.4|10.59|10.48|10.19|10.24|10.3|10.25|10.14|10.21|10.55|10.5|10.25|10.3|10.03|10.17|10.03|10.08|9.64|8.76|8.92|8.98|9.03|9.13|9.08|9.25|9.32|9.33|9.45|9.48|9.16|9.23|9.25|9.15|9.14|9.04|8.82|8.87|8.81|9||9.27|9.13|8.98|9.28|9.52|9.41|9.29|9.27|9.51||9.24|9.16|9.65|9.5|9.42|9.46|9.82|9.6|9.45|9.79|9.4|9.8|9.44|9.11||8.87|8.76|8.64|8.42|8.43|8.6|8.81|8.55|9.11|8.99|9.11|9.83|9.51|8.75|8.63|8.72|9.15|9.8|9.65|9.48|9.83|9.98|9.79|9.85|10.05|10.16|10.39|10.58|10.5|10.4||10.4|10.47|10.27|10.42|10.58|10.47|10.4|10.3|10.53|10.59|10.52|10.73|11.03|10.63|10.65|10.89|11.2|11.32|11.31|11.53|11.44|11.6|11.39|11.35|11.45|11.56|11.72|11.5|11.44|11.49|11.68|11.98|12.13|11.99|12.03|11.62|11.74|12.04||12.19|12.09|12.09|11.86|11.72|11.66|11.61|11.96|12.5|12.34|12.35|12.26|12.51|12.68|12.33|12.01|11.99|12.17|12.19|12.59|12.32|12.22|12.38|12.44||12.56|12.63|12.43|12.32|12.2|12.13|12.4|12.44|11.98|11.53|11.34|11.3|11.36|11.25|11.21||11.22|11.04|10.89|10.45|10.53|10.58|10.53|10.47|10.72|11.12|11.22|11.54|11.51|11.46|11.31|10.99|10.73|11.17|11.92|12||12.54|12.56|12.49|12.29|12.33|12.34|11.77|12.34|12.51|12.84|13.08|13.5|13.31|13.34|13.07|13.15|12.91|12.75|12.48|12.55|12.24|12.34|12.46|12.28|12.39|12.5|12.27|12.44|12.34|12.22|12.2|12.31|12.02|12.39|12.56|12.47|12.65|12.45|12.73|12.42|12.8|12.82|13.52|13.04|13.2|13.01|12.75|13.03|13.08|13.13|13.37|13.41|13.61|13.42
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||9.3|9.52|9.37|9.34|9.35|9.56|9.57|9.61|9.79|9.78|9.78|9.62|9.56|9.33|9.6|9.32|10.04|10.06|9.85|9.83|9.72|9.77|9.68|9.37|9.63|9.62|9.77|9.89|9.75|9.6|9.73|9.37|9.38|9.25|9.39|9.77|9.74|9.73|10.12||9.91|9.84|9.8|9.76|10.19|10.08|9.83|9.67|9.81||9.75|9.63|9.88|9.81|9.92|10.17|10.72|10.89|10.76|10.58|10.6|10.39|10.24|10.36||10.5|10.44|10.25|10.04|10.03|10.24|10.17|10.26|10.54|10.36|10.43|10.53|10.14|10.62|10.54|10.7|10.94|11.11|10.84|10.73|10.65|10.95|10.37|10.29|10.73|10.67|10.88|11.01|10.99|10.89||11.09|10.99|11.15|11.09|11.3|11.32|11.35|11.55|11.72|11.58|11.62|11.45|11.71|11.39|11.46|11.58|11.36|11.48|11.29|11.64|11.72|11.48|10.97|10.74|11.41|12.75|12.86|12.57|12.46|12.96|13.01|13.16|12.89|13.27|13.25|13.03|12.77|13.26||13.5|13.35|13.58|13.52|13.26|13.41|13.23|13.5|13.35|13.14|13.07|13.08|13.24|13.42|13.34|13.15|12.88|13.06|13.61|13.67|13.02|12.9|13.24|13.28||13.87|14.02|13.69|13.91|14.26|13.81|13.93|14.16|14.49|14.49|14.19|14.12|14.01|14.04|14.12||14.49|14.41|14.35|14.11|14.15|13.74|13.6|13.4|13.2|13.17|13.4|13.73|13.65|13.52|12.68|12.72|12.19|12.62|13|13.47||13.87|14.1|14.21|14.41|14.53|14.57|14.72|14.8|14.8|14.93|15.07|15.22|15.24|15.5|15|14.9|14.63|14.98|14.7|14.77|14.56|14.73|14.89|14.8|14.88|14.94|15.12|15.16|15.39|16.7|16.51|16.56|16.43|16.58|16.91|16.79|16.85|16.93|17|16.9|17.17|17.16|17.51|17.33|17.2|16.92|16.83|17.16|17.38|17.14|17.14|17.18|17.39|17.57
02921|1089602|/equities/amalgamated-bank|R2000VALUE||22.77|22.8|22.61|22.31|22.92|23.7|23.93|24.09|24.13|24.14|23.95|23.9|23.68|23.99|23.97|23.93|23.55|23.6|23.23|23.44|23.08|22.65|21.87|21.64|21.39|20.87|20.94|21.3|21.45|20.69|20.38|19.8|20.11|20.41|20.5|20.6|20.33|19.83|19.98||20.19|19.78|19.82|19.88|19.9|20.57|19.86|20.28|20.35||20.02|19.8|20.34|20.11|19.86|20.47|21.1|21.28|21.4|21.3|21.05|21.56|21.01|21.73||19.95|19.51|19.57|19.96|19.83|19.22|19.02|19.49|19.91|19.28|19.29|19.09|19.68|19.6|19.78|19.87|19.68|19.57|18.95|18.44|17.59|18.2|17.35|17.66|17.8|17.78|17.98|18.08|18.19|17.95||17.87|17.77|17.74|17.55|17.185|17.13|17.65|17.99|17.62|17.84|17.97|17.96|18.12|17.82|17.75|17.44|17.5|17.78|17.46|17.28|17.48|17.58|18.15|18.37|17.65|17.26|16.97|16.64|16.47|16.49|16.82|16.615|16.33|17.17|17.39|16.89|17.21|17.04||17.12|17.2|17.52|17.35|17.02|16.71|16.85|16.77|17.3|17.11|17.06|16.55|16.68|16.82|17.01|16.3|17|16.25|16.08|16.4|15.85|15.93|16.48|17.13||17.24|17.08|16.82|17.17|17.1|17.48|17.5|17.02|16.99|16.87|16.77|16.64|16.66|16.71|16.86||16.68|16.37|16.08|15.95|15.74|16.59|16.49|16.23|16.2|16.7|16.73|16.88|16.97|16.92|16.83|17.2|16.87|16.92|17.69|17.11||18.19|17.96|17.73|17.96|18|18.37|18.57|18.89|19.13|19.36|19.65|19.16|19.86|18.78|18.47|18.77|18.79|19|18.36|18.93|17.99|17.89|18.11|17.76|17.59|17.4|17.26|17.11|17.25|17.07|16.85|16.81|16.64|16.66|16.18|16.12|16.34|16.18|16.03|15.82|15.48|15.25|15.72|15.23|14.96|14.19|13.6|13.64|14.48|13.94|14.12|14.44|14.7|14.7
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||9.69|9.97|10.6|10.05|9.94|10.13|9.95|9.91|10.68|10.75|10.35|9.76|10.04|10.05|10.49|10.37|10|9.89|9.7|9.35|9.77|9.82|9.94|9.7|9.72|9.89|10.36|10.43|10.26|9.71|10.27|10.09|10.2|10.12|10.02|10.35|10.25|9.84|9.54||9.29|8.27|7.93|8.29|5.78|6.04|5.92|5.72|5.81||5.29|4.8|4.78|4.72|4.59|4.58|4.93|5.28|5.44|5.1|5.04|4.92|4.86|5.05||5.24|4.99|5.02|4.98|5.51|5.54|5.49|5.9|6.63|6.02|5.75|5.52|5.56|5.56|5.71|6.31|6.45|6.96|12.32|12.54|11.88|12.1|12.34|12.74|13.94|13.6|13.94|14.91|14.62|14.56||14.99|15.44|14.86|15.73|16.36|16.58|16.55|16.51|17.13|16.97|16.62|16.9|17.49|17.23|18.06|18.33|17.55|16.03|14.79|15.59|15.31|14.71|14|14.11|14.23|14.45|14.44|14.04|13.41|13.3|13.81|14.21|14.57|14.85|14.41|13.78|13.04|14.02||14.33|14.42|15.31|15.23|14.19|14.62|14.75|14.68|14.24|14.13|12.81|12.33|12.59|13.02|13.18|12.54|12.35|12.58|12.69|12.62|12.3|12.32|12.72|13.18||14.2|13.32|13.85|14.68|13.8|13.62|14.3|14.55|15.32|15.81|16.72|16.35|16.33|16.22|15.78||15.69|15|14.7|14.74|14.61|13.83|12.8|12.36|13.31|13.55|13.87|14.76|14.66|13.44|13.73|14.8|14.11|13.86|13.21|13.69||13.24|13.17|14.39|13.97|13.27|12.8|11.59|8.41|8.19|7.74|7.44|7.76|8.11|8.54|8.5|8.47|7.9|8.04|8|7.94|7.95|8.42|8.85|8.59|8.67|8.71|8.8|8.31|8.74|8.77|8.76|8.56|8.49|8.31|8.67|8.53|8.69|8.44|8.63|8.64|8.49|8.87|8.97|8.92|9.35|9.29|9.05|8.64|9.73|8.86|9.09|8.97|7.64|7.57
02923|102889|/equities/cymabay-therapeu|R2000VALUE||3.86|4.02|4.02|3.79|3.86|3.87|3.93|3.91|3.91|4.05|4.01|3.74|4.16|4.08|4.03|4.25|4.12|3.9|3.48|3.21|3.13|3.2|3.21|3.26|3.14|3.15|3.11|3.37|3.29|3.22|3.39|3.32|3.43|3.37|3.2|3.44|3.2|3.1|3.01||2.77|2.95|2.85|2.74|2.835|2.82|2.59|2.4|2.06||1.97|1.91|1.93|2.01|2.12|2.25|2.41|2.38|2.32|1.95|2.05|2.03|1.99|1.96||2.03|1.97|1.92|1.91|1.98|2.1|1.9|1.9|1.9|1.79|1.8|1.78|1.72|1.87|1.76|1.91|2.01|2.21|2.23|2.24|2.27|2.35|2.42|2.44|2.6|2.58|2.7|2.89|3|3||3.1|3.21|3.12|3.19|3.25|3.34|3.24|3.28|3.39|3.27|3.11|3.11|3.24|3.15|3.17|3.29|3.24|3.39|3.21|3.15|3.18|3.05|2.97|2.97|3.21|3.33|3.4|3.18|3.15|3.13|3.16|3.25|3.27|3.18|3.23|3.22|3.2|3.47||3.38|3.2|3.23|3.2|3.05|3.16|3.2|3.29|3.1|3.09|2.9|2.91|2.92|3.01|2.98|2.87|2.77|2.86|2.94|2.99|2.89|2.79|2.93|3.08||3.15|3.07|3.12|3.18|3.25|3.31|3.35|3.28|3.47|3.64|3.38|3.3|3.23|3.3|3.46||3.51|3.47|3.54|3.57|3.63|3.25|3.34|3.24|3.34|3.42|3.54|3.58|3.48|3.27|3.28|3.36|3.45|3.31|3.46|3.77||3.8|3.76|3.88|3.87|3.97|4.04|4.24|4.29|4.41|4.32|4.28|4.28|4.28|4.39|4.57|4.6|4.2|4.17|3.9|3.93|3.86|3.81|3.81|3.89|4.01|3.98|3.98|3.91|4.01|4.06|4.1|4.24|3.94|3.87|3.86|4.02|3.7|3.55|3.71|3.65|3.66|3.75|3.82|3.8|3.89|3.8|3.82|3.84|3.82|3.88|3.8|3.86|3.95|3.89
02924|16836|/equities/orrstown-financial|R2000VALUE||26.07|26.14|25.83|26.31|26.55|27.19|27.18|27.14|27.1|26.91|26.79|26.57|26.5|26.3|26.23|26.18|26.03|26.06|26.01|26.2|25.92|25.92|26.26|26.19|26.4|26.11|26.08|26.18|24.84|24.38|23.99|23.26|23.58|23.92|24|23.97|23.78|23.97|24.39||24.47|24.17|24.17|24.37|24.46|25.21|24.58|24.885|24.81||24.56|24.43|24.48|24.55|24.52|24.77|24.69|25.07|25.33|25.22|24.91|24.75|24.58|24.58||24.53|24.21|23.99|24.02|23.85|23.62|23.52|23.7|23.98|23.68|23.59|23.89|23.78|24.05|23.86|23.65|23.87|24.03|23.41|23.49|23.58|24.25|24.36|24.62|24.7|24.75|24.94|24.71|22.09|22.09||22.09|22.09|22.04|22.04|22.19|22.19|22.19|22.42|22.5|22.7|22.93|22.92|23.21|23.07|23.38|23.22|23.06|23.47|23.25|23.67|23.6|23.57|23.48|23.57|23.54|23.66|23.64|23.5|23.7|23.96|24.03|24.29|23.79|24.42|24.46|23.88|24.17|24.18||24.59|24.74|24.98|25.01|24.55|24.28|24.95|24.67|25.09|24.91|24.68|24.21|24.11|24.77|24.75|24.34|24.53|24.79|25.2|25.05|24.53|24.75|24.92|25.15||25.65|25.21|25.06|25.12|25.54|25.4|25.43|25.2|25.19|25.19|25.2|25.34|25.22|24.66|24.61||24.44|24.3|24|23.54|23.62|24|24.25|23.82|23.52|23.4|23.33|23.92|23.84|23.73|23.79|24.08|23.33|23.4|24.06|24.58||25|24.99|24.36|24.51|24.77|23.94|24.75|24.73|24.55|25|25.13|25.08|25.14|25.02|24.41|24.18|23.92|23.96|23.71|23.9|23.54|23.84|23.73|23.85|23.7|23.78|23.61|23.68|23.88|24.11|23.86|24.17|24.49|24.46|24.25|23.9|24.05|23.95|23.63|23.4|23.65|23.59|23.71|22.99|22.48|22.28|22.41|22.52|22.51|23.07|22.97|22.54|22.86|22.71
02925|31038|/equities/howard-bancorp-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3|23.79|24.18|24.76||25.12|24.85|24.45|24.5|24.46|24.61|24.18|23.09|23.1|22.41|21.79|21.88|21.87|21.81|21.74||21.51|21.38|21.28|20.54|20.67|21.59|21.49|21.42|20.99|21.56|21.51|21.57|21.5|21.51|20.93|21.22|20.39|20.66|21.2|21.11||22.45|22.62|22.33|21.77|21.94|22.15|22.29|22.46|22.31|22.37|22.05|21.89|22.06|22.02|21.73|22.24|21.58|21.56|20.71|20.92|20.49|21.41|21.19|21.05|20.89|21.29|21.48|21.34|21|20.93|20.39|20.46|20.5|20.89|20.8|20.44|20.65|20.43|20.48|20.28|20.44|20.19|20.55|19.7|19.41|18.8|18.45|18.57|18.87|18.96|19|18.75|19.21|18.96
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||19.03|19.23|19.17|19.35|19.54|19.81|19.83|19.86|19.9|19.82|19.79|19.62|19.52|19.45|19.4|19.38|19.39|19.53|19.48|19.63|19.49|19.72|19.52|19.39|19.39|19.26|19.29|19.28|19.16|18.84|18.96|18.59|18.86|18.97|18.87|19.02|18.99|19.08|19.18||19.16|19.09|19.03|19.07|19.18|19.11|19.03|19.12|18.99||18.87|18.81|19.22|19|18.9|19.07|19.22|19.46|19.62|19.65|19.61|19.77|19.65|19.59||19.9|19.68|19.54|19.7|18.2|18.14|18.07|18.14|18.27|18.05|18.11|18.2|18.37|18.48|18.56|18.41|18.31|18.49|18.4|18.35|18.32|18.51|18.44|18.33|18.41|18.51|18.66|18.9|18.81|18.6||18.75|18.84|18.6|18.66|18.77|18.7|19.04|19.03|19.11|19.1|19.11|19.19|19.27|19.19|19.18|19.16|19.05|19.17|19.12|19.19|19.06|19.1|19.06|19.15|18.95|18.89|18.78|18.7|18.89|18.91|19.29|19.11|18.48|18.63|18.75|18.4|18.68|18.83||18.82|18.76|18.96|18.94|18.72|18.86|18.72|18.78|19.15|19.16|19.01|18.96|18.95|18.94|18.68|18.78|18.75|18.78|18.7|18.69|18.55|18.62|18.68|18.91||19.04|18.98|18.73|19.02|19.09|19.25|19.3|18.99|18.92|19.19|19.04|18.95|19.2|19.07|19.2||18.96|19.02|18.73|18.69|18.86|18.8|18.99|18.76|18.73|18.57|18.61|18.99|18.94|18.86|18.69|18.95|18.24|18.2|18.15|18.6||19.14|19.15|18.66|18.75|19.16|18.93|18.85|19.17|19|18.79|18.93|18.93|19.3|19.12|19.06|18.98|18.84|18.9|19.11|18.64|18.03|17.66|17.94|18.2|18.18|18.31|18.55|18.56|18.29|19.23|18.75|18.64|18.39|18.62|18.6|18.36|18.76|18.34|18.29|18.44|18.64|18.17|18.5|17.97|17.97|17.66|17.52|17.67|18.28|17.67|17.74|17.56|17.55|17.75
02927|20945|/equities/safe-bulkers-inc|R2000VALUE||3.35|3.45|3.5|3.61|3.58|3.6|3.72|3.68|3.7|3.68|3.81|3.84|3.82|3.72|3.73|3.69|3.64|3.78|3.84|3.87|3.86|3.94|3.78|3.66|3.66|3.58|3.67|3.65|3.59|3.45|3.37|3.24|3.24|3.21|3.29|3.37|3.47|3.36|3.6||3.65|3.82|3.82|3.9|4.03|3.81|3.84|3.8|4.08||4.07|4.05|4.18|4.14|4.04|4.42|4.46|4.64|5.04|5.07|4.92|4.79|4.85|4.76||4.77|4.56|4.72|4.7|4.65|4.33|4.25|4.12|4.24|4.17|4.03|3.94|4.06|4.07|3.9|4.3|4.29|4.36|4.27|4.14|4.11|4.2|4.23|4.02|4.02|4.28|4.37|4.52|4.52|4.42||4.26|4.03|3.87|3.86|4.08|3.99|3.96|4.13|4.52|4.77|4.76|4.7|4.64|4.76|4.59|4.51|4.57|4.56|4.55|4.5|4.47|4.69|4.55|4.49|4.62|4.52|4.68|4.45|4.28|4.27|4.25|4.4|4.12|4.18|4.33|4.22|4.24|4.42||4.31|4.47|4.28|4.29|4.39|4.11|4.11|3.98|3.88|3.83|3.6|3.56|3.68|3.65|3.49|3.51|3.46|3.24|3.31|3.29|3.34|3.46|3.5|3.58||3.65|3.6|3.69|3.74|3.64|3.72|3.73|3.79|3.94|3.87|3.77|3.63|3.68|3.57|3.67||3.69|3.69|3.62|3.55|3.61|3.58|3.61|3.45|3.56|3.79|3.87|4.06|4.09|4.07|3.59|3.64|3.4|3.62|3.79|3.53||3.59|3.47|3.46|3.44|3.52|3.47|3.48|3.65|3.75|3.73|3.73|3.93|3.83|3.8|4.16|4.39|4.31|4.57|4.46|4.47|4.4|4.55|4.8|4.67|4.71|4.76|4.75|4.69|4.61|4.6|4.76|4.94|5.01|4.91|5.03|5.08|5.15|4.84|5.28|5.17|4.81|5.13|4.94|4.87|4.8|4.77|4.4|4.26|4.87|5.01|5.2|4.9|4.82|4.13
02928|16659|/equities/mid-penn-bancorp|R2000VALUE||29.44|29.83|29.9|30.05|29.94|30.4|31.23|30.51|30.78|30.4|30.49|29.7|29.49|29|29.38|29.17|29.14|28.94|29|29.08|28.68|28.5|28.6|27.82|28.28|28.05|28.07|27.99|27.49|26.74|26.74|25.99|26.2|26.47|26.46|26.87|26.58|26.67|27||27.15|26.97|26.72|27.08|27.42|27.31|27|27.71|27.8||27.61|26.86|27.54|26.94|26.7|26.45|27.32|27.46|27.99|27.9|27.73|27.42|27.31|27.47||27.55|27.03|26.88|26.56|26.22|25.46|25.02|25.12|26.09|25.6|25.67|25.89|25.74|26.4|25.87|25.63|25.94|26.59|26.08|26.19|25.83|26.8|25.76|25.8|26.42|26.59|27.08|27.57|27.29|26.45||26.39|26.59|26.23|26.22|26.25|26.21|26.49|26.39|26.55|26.49|26.81|26.75|27.46|27.13|27.16|27.22|26.81|27.67|27.16|27.55|27.56|27.39|26.95|27.03|26.9|26.98|27.08|26.36|26.36|26.81|27.65|27.58|26.77|27.99|28.42|27.57|27.76|28.22||28.45|28.31|28.84|28.9|28.63|28.52|28.47|28.88|29.72|29.37|28.7|29|28.82|29.31|29.85|29.29|29.36|30.49|31.14|31.51|30.49|30.76|31.32|31.96||32.63|32.49|32.26|32.97|32.96|33.33|33.34|32|31.93|31.98|31.74|31.61|31.72|31.82|31.98||31.61|31.63|31.18|29.71|32.19|29.75|29.53|30.11|29.69|29.97|28.93|29.32|29.04|30.08|30.29|31.25|31.11|31.46|31.85|32.45||31.94|30.42|30.76|29.55|30.11|29.88|30.32|30.47|30.03|29.98|30.06|29.73|30|30.4|29.66|29.77|29.09|29.27|28.02|28.07|27.71|27.65|28.08|28.09|27.79|27.86|27.6|27.8|28.21|28.42|27.93|28.26|28.08|28.3|28.4|28.15|27.89|27.73|27.75|27.55|27.74|27.48|28.05|26.88|26.72|26.1|25.94|25.98|26.55|26.13|26.3|26.32|26.3|26.03
02929|30911|/equities/radiant-logistics-inc|R2000VALUE||7.43|7.73|7.63|7.61|7.66|7.99|7.89|7.68|8|7.74|7.8|7.87|7.36|7.14|7.25|7.29|7.3|7.37|7.26|7.49|7.25|7.21|7.3|7.11|7.25|7.19|7.5|7.5|7.5|7.13|7.03|6.89|7.05|7.19|7.16|7.06|7.16|7.15|7.13||7.22|7.42|7.29|7.47|7.55|7.76|6.93|6.77|7.02||6.75|6.81|6.87|6.74|6.81|6.95|7.1|6.89|7.06|7.14|6.55|6.7|6.58|6.63||6.45|6.46|6.38|6.32|6.4|6.28|6.45|6.36|6.75|6.61|6.3|6.29|6.41|5.99|5.78|6.16|6.22|6.28|6.06|5.93|5.77|5.91|5.75|5.71|5.92|5.9|6|6.07|6.02|5.9||5.83|6.03|5.87|5.92|5.97|6.09|5.85|5.9|6.26|6.19|6.37|6.39|6.63|6.49|6.58|6.6|6.52|6.65|6.6|6.63|6.65|6.71|6.33|6.14|6.24|6.46|6.5|6.4|6.21|6.49|6.7|6.91|6.65|6.9|7.02|6.72|6.79|7.08||7.16|7.34|7.5|7.13|6.52|6.34|6.33|6.4|6.43|6.35|5.99|5.92|6.14|6.33|6.21|6.22|5.99|6.21|6.29|6.62|6.53|6.57|6.6|6.66||6.77|6.88|6.92|6.94|7|6.94|6.98|7.14|7.4|7.31|7.29|7.21|7.28|7.27|7.32||7.1|7.04|6.93|6.46|6.59|6.59|6.77|7.11|7.2|7.49|7.57|7.6|7.8|7.76|7.61|7.53|7.26|7.54|8.11|8.38||8.6|8.64|8.64|8.48|8.52|8.26|8.42|8.42|8.52|8.43|8.31|7.42|7.36|7.26|6.98|7.02|6.98|7.08|6.73|6.62|6.43|6.5|6.61|6.68|6.65|6.45|6.31|6.24|6.14|6.15|6.05|6.06|6.1|6.23|6.39|6.38|6.46|6.48|6.52|6.39|6.48|6.47|6.62|6.56|6.53|6.49|6.49|6.3|6.36|6.51|6.44|6.37|6.48|6.42
02930|17140|/equities/comscore|R2000VALUE||2.11|2.11|1.97|1.95|1.92|2|2.05|2.09|2.16|2.2|2.245|2.24|2.18|2.02|2.12|2.16|2.16|2.09|2.02|1.94|2.01|2.04|2.06|2.06|2.11|2.13|2.16|2.16|2.06|2.04|1.95|1.93|1.95|1.92|1.94|1.99|1.97|2.04|1.99||2|2.06|1.99|2.03|1.93|2.04|2|1.94|1.88||1.91|1.88|2.04|1.95|2.02|2.09|2.18|2.18|2.19|2.18|2.12|2.19|1.94|1.93||1.75|1.71|1.66|1.69|1.76|1.69|1.7|1.67|1.68|1.56|1.67|1.56|1.65|1.76|1.74|1.9|1.95|2.08|2.05|2.02|2.02|2.1|2.11|2.15|2.2|2.26|2.34|2.42|2.59|2.49||2.51|2.5|2.38|2.39|2.51|2.62|2.76|2.8|2.92|2.91|2.91|2.88|2.8|2.69|2.64|2.66|2.71|2.86|2.71|2.78|2.74|2.62|2.53|2.47|2.54|2.69|2.81|2.73|2.55|2.57|2.56|2.54|2.48|2.62|2.59|2.53|2.4|2.48||2.61|2.76|2.81|2.87|2.77|2.84|2.91|3.07|2.95|2.95|2.96|2.91|3|3.04|3.03|2.92|2.81|2.87|2.97|3.02|2.94|3.03|3.09|3.16||3.23|3.22|3.23|3.36|3.28|3.37|3.49|3.31|3.37|3.39|3.34|3.33|3.35|3.38|3.47||3.45|3.3|3.28|3.2|3.27|3.14|3.21|3.19|3.31|3.37|3.42|3.52|3.39|3.38|3.31|3.43|3.4|3.47|3.54|3.57||3.65|3.65|3.66|3.75|3.79|3.72|3.65|3.63|3.69|3.69|3.78|3.8|3.64|3.74|3.91|3.96|3.88|3.91|3.91|3.89|3.74|3.65|3.56|3.41|3.51|3.57|3.58|3.64|3.68|3.76|3.73|3.65|3.62|3.71|3.72|3.67|3.79|3.83|3.91|3.9|3.87|3.91|3.94|3.93|3.98|3.86|3.73|3.75|3.86|3.82|3.88|3.93|3.97|4.1
02931|16683|/equities/matrix-service-co|R2000VALUE||5.92|5.96|5.82|5.81|5.64|5.5|5.58|5.43|5.44|5.59|5.84|5.77|5.49|5.1|5.25|5.06|4.96|5.19|5.32|5.43|5.54|5.47|5.43|5.38|5.37|5.29|5.33|5.32|5.12|4.89|4.62|4.56|4.54|4.53|4.65|4.76|4.63|4.45|4.58||4.95|5.06|5.17|5.54|5.58|5.42|5.31|5.54|5.45||5.1|5.41|5.95|5.93|6.28|6.46|6.61|6.75|6.63|6.39|6.04|6.06|5.97|6.03||6.11|5.84|5.79|5.52|5.35|5.31|5.65|5.35|5.58|5.01|5.01|5.3|5.11|5.43|6.49|6.54|6.64|6.99|6.69|6.67|6.8|6.82|6.72|6.59|6.9|7.28|7.35|7.23|6.93|6.98||7.03|7.14|6.9|6.99|7.09|7.48|7.47|7.72|8.23|7.99|8.22|8.5|8.66|8.6|8.61|8.43|8.76|8.73|8.72|8.68|8.83|8.51|8.34|8.28|8.52|8.75|8.51|8.44|7.96|7.07|7.03|6.98|6.7|6.94|6.76|6.7|6.43|6.69||6.95|6.99|7.07|6.91|6.51|6.33|6.29|6.45|6.64|6.45|6.47|6.65|7.12|7.48|7.26|6.69|6.94|7.07|7.12|6.86|6.93|7.3|7.79|7.8||8.11|7.96|7.78|7.8|7.68|7.99|8.07|7.72|7.86|7.72|7.52|7.05|6.78|6.84|7.09||7.14|7.1|6.88|6.58|7.05|7.41|7.57|7.59|7.97|8.44|8.46|8.7|8.57|8.58|8.31|8.58|8.26|8.69|9.19|9.36||9.87|9.77|9.45|9.65|10.08|10.47|10.9|10.83|10.58|10.43|10.71|10.59|11.54|10.69|10.5|10.75|10.4|10.52|10.23|10.47|10.51|10.46|10.44|10.31|10.34|10.54|9.88|10.14|10.39|10.53|10.5|10.29|10.22|10.4|10.46|10.23|10.88|10.64|10.82|10.46|10.47|10.58|10.69|10.57|10.44|9.81|9.75|9.87|9.99|10.1|9.91|10.11|11.03|10.59
02932|48365|/equities/ashford-hsy-prm|R2000VALUE||5.49|5.81|5.6|5.48|5.35|5.46|5.74|5.65|5.74|5.69|5.5|5.44|5.35|5.22|5.25|5.31|5.36|5.51|5.17|5.16|5.19|5.22|5.18|5.11|5.24|5.12|5.27|5.36|5.18|4.89|4.69|4.6|4.69|4.66|4.48|4.48|4.36|4.18|4.34||4.3|4.29|4.32|4.54|4.7|4.63|4.4|4.61|4.73||4.9|5|5.55|5.12|5.11|5.96|6.29|6.61|6.59|6.33|6.03|6.04|5.96|5.8||5.82|5.55|5.32|5.15|5.27|5.31|5.58|5.68|5.77|5.54|5.49|5.44|5.63|5.77|5.58|5.95|6.02|6.19|5.98|5.83|6.06|6.35|6.2|6.14|6.34|6.37|6.11|6.08|6.14|6||5.98|6.03|5.55|5.41|5.41|5.5|5.71|5.95|6.2|6.19|6.18|6.2|6.37|6.13|6.02|5.95|5.98|6.07|5.87|6.07|6.05|5.97|5.89|5.76|5.84|6.04|6.14|5.91|5.7|5.93|5.93|5.98|5.74|5.96|6.2|5.91|5.86|6.02||6.16|6.45|6.45|6.05|5.75|5.92|5.83|5.71|5.64|5.54|5.4|5.28|5.31|5.38|5.35|5.11|5.08|5.16|5.33|5.23|5.17|5.26|5.45|5.62||5.63|5.52|5.35|5.35|5.18|5.32|5.28|5.25|5.41|5.35|5.1|5.15|5.11|5.03|5.12||4.95|4.95|4.77|4.41|4.47|4.46|4.51|4.72|4.66|4.77|4.81|4.82|4.74|4.7|4.45|4.54|4.2|4.36|4.63|4.74||4.9|4.89|4.92|4.95|5.04|5.02|5.07|5.12|5.2|5.3|5.34|5.47|5.49|5.64|5.37|5.59|5.42|5.4|5.08|4.99|4.87|4.85|4.83|4.85|4.9|4.86|4.86|4.9|4.9|4.83|4.77|4.81|4.86|4.72|4.69|4.73|4.81|4.87|5.06|4.85|4.9|5.09|5.19|5.11|5.07|4.96|4.85|4.91|4.93|5.15|5.07|5.09|5.09|5.03
02933|28172|/equities/eros-international-plc|R2000VALUE||0.55|1.1|1.6|1.9|2.05|2|0.5|1.6|1.66|1.7|1.94|1.88|1.93|1.93|2.17|1.96|1.92|1.83|1.61|1.61|1.75|1.89|1.93|1.93|2.1|2.23|2.25|2.28|2.14|2|2.01|2.01|2.08|2.11|2.15|2.44|2.41|2.26|2.39||2.37|2.4|2.2|2.42|2.29|2.14|2.33|2.21|2.21||2.16|2.1|2.57|2.13|2.97|3.99|4.25|3.2|2.99|3.24|3.03|2.48|2.19|1.98||2.07|1.93|1.72|1.46|1.45|1.49|1.6|1.62|1.73|1.49|1.61|1.47|1.45|1.69|1.65|1.59|1.71|1.77|1.7|1.62|1.73|1.78|1.97|2.21|2.39|2.24|2.36|2.65|2.56|2.31||2.53|2.65|2.42|2.59|2.76|2.9|2.95|2.95|2.91|2.71|2.79|2.95|3.06|3.18|3.11|3.27|3.31|3.56|3.67|3.98|3.75|3.75|3.55|3.34|3.46|3.89|4.18|3.6|3.18|3.15|3.37|3.24|3.36|3.17|2.96|2.94|2.86|2.89||3.01|3.22|3.32|3.55|3.17|3.14|3.44|3.37|3.12|4.03|4.124|4.032|4.294|4.592|4.26|5.718|6.014|7.348|5.642|5.2|5.59|5.932|6.202|6.52||7.07|6.266|5.368|5.322|5.2|5.132|5.478|5.432|5.484|5.48|4.794|4.8|4.686|4.516|4.892||5.178|5.052|5|4.518|4.744|4.86|4.72|5.016|5.626|5.116|5.06|5.836|6.798|7.914|7.346|7.282|6.996|7.262|7.94|7.726||8.058|8.168|7.312|8.238|7.542|8.728|10.57|16.726|16.436|17.248|17.018|17.61|17.974|18.372|17.928|18.412|17.294|17.774|16.35|16.378|15.856|16.312|17.364|18.372|15.036|14.818|15.072|14.4|14.802|13.98|15.506|15.922|15.936|15.934|16.938|15.502|15.688|17.3|18.674|18.39|17.592|18.034|18.598|19.662|19.116|18.378|18.064|18.26|18.6|17.916|17.154|16.042|17.1|16.23
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||52.56|53.35|52.39|52.83|52.91|54.08|55.98|55.76|57.51|55.99|54.91|54.45|54.88|54.63|54.6|54.1|54.44|54.19|54.19|54.68|54.85|54.85|55.35|54|54|54|54.1|54.85|54.2|53.15|54.95|52.04|52.63|52.55|52.84|52.8|53.54|53.38|52.93||53.4|54.08|54.43|55.31|56.48|56.99|53.85|53.15|53.85||54.45|50.61|52.15|51.98|51.4|53.01|53.66|53.6|53.6|53.18|53.47|52.59|52.25|51.35||51.34|51.09|50.71|50.91|51.85|51.69|51.31|52.31|53.5|52.06|52.25|52.32|52.9|52.84|52.78|53.31|53.8|54.34|54.26|54.25|54.25|54.78|53.54|53|53.69|53.69|53.66|54.2|53.55|53.59||53.4|53.33|52.6|52.54|52.75|52.64|52.57|53.1|53.06|53.16|52.91|52.28|53.31|53.28|53.62|52.88|52.12|53.16|51.79|53|50.79|49.92|50.12|50.41|48.84|49.2|48.3|47.75|47.09|50.55|51.8|52.68|50.61|51.2|51.8|50.49|50.94|51.6||51.36|51.81|53.19|53.1|52.21|52.1|52|52.34|52.4|52.15|53.17|52.25|51.54|52.19|51.97|52.32|51.11|50.7|51.59|52.82|52.72|53|53.3|53.22||53.64|53|53.1|53.18|53.18|53.05|53|53.4|53.37|53.05|53.5|53.52|53.3|53.79|53.79||54.65|53.5|53.32|53.35|53.01|54.22|54.51|53|53.29|53.05|53|53.35|53.11|53.47|53|53.59|56.4|52.8|53|53.03||55.5|55.83|54.16|53.3|53.6|52.59|52.65|52.99|52.63|52.4|52.36|52.83|53.1|53.84|52.22|53.1|52.97|53.59|52.38|53.69|53.36|52.7|52.76|52.16|51.35|51.71|50.91|51.7|51.7|52.49|52.09|51.87|50.95|51.28|52.2|51.07|50.17|50.51|50.3|49.85|50.65|49.57|50.64|50.4|50.49|47.67|48|47.38|47.61|48.3|49.15|48.7|49.15|49.36
02935|20707|/equities/ocwen-financial-corp|R2000VALUE||29.4|29.89|30.15|29.67|29.05|29.8|30.1|29.72|29.33|29.7|29.46|29.07|28.81|27.7|28.63|28.18|28.15|35.21|34.9|35.12|34.3|34.63|33.4|33.26|33.78|33.51|33.21|32.75|32.5|31.2|30.56|28.77|29.12|28.66|28.23|28.98|28.22|26.73|27.45||27.49|27.4|27.55|26.7|26.5|25.94|24.77|23.72|23.5||22.93|22.99|25.01|24.89|24.25|26.8|28.1|28.56|29|28.83|29.27|28.66|28.5|27.98||26.42|26.9|25.18|25.24|25.92|23.11|22.97|22.95|22.35|21.83|22.54|21.8|21.61|22.8|22.53|23.73|22.87|22.06|21.69|20.23|20.8|21.33|17.99|18.26|18.56|18.83|19.29|20.26|19.86|20.57||20.8|21.21|20.37|20.75|21.61|20.17|21.3|22.16|23.46|24.25|23.76|24.18|24.91|24.36|24.93|25.01|25.16|25.63|24.62|25.39|25.27|24.97|23.92|23.92|24.38|24.97|25.79|25.82|25.21|26.8|27.37|28.07|26.77|28.63|32.01|35.17|34.14|34.27||35.31|35.4|35.98|36.15|35.15|35.36|35.16|35.78|35.58|35.58|35.03|34.53|36.43|37.12|36.68|35.98|35.63|37.47|37.92|36.51|37.74|38.16|39.15|40.05||40.67|40.6|40.23|40.82|39.55|41.3|40.2|40.55|40.89|40.27|39.97|40.29|40.59|40.07|39.11||39.52|39.87|38.52|37.13|37.05|36.68|36.66|36.84|37.24|38.28|38.65|36.53|36.19|35.4|34.53|35.12|33.26|31.88|31.73|32.34||33.17|33.12|33.02|32.09|31.93|32.04|33.41|34.21|33.82|34.1|34.36|36.2|37.08|33.18|31.77|31.68|31.35|32.02|31.41|31.03|31.51|32.54|34.06|33.36|32.69|32.9|31.25|31.25|29.59|28.77|29.03|28.75|28.96|28.62|28.59|27.76|28.75|28.76|28.82|28.13|27.16|27.67|28.58|28.37|28.35|28.29|27.46|27.76|28.39|28.39|27.6|27.59|28.45|28.48
02936|17201|/equities/smith-micro-software|R2000VALUE||2.35|2.47|2.39|2.29|2.14|2.26|2.31|2.36|2.35|2.34|2.34|3.04|3.11|2.95|3.07|2.9|2.94|2.89|2.66|2.73|2.69|2.61|2.66|2.51|2.54|2.67|2.73|2.76|2.64|2.51|2.48|2.47|2.44|2.43|2.52|2.67|2.58|2.5|2.43||2.39|2.47|2.41|2.46|2.54|2.68|2.58|2.38|2.34||2.38|2.42|2.53|2.47|2.56|2.74|2.87|2.83|2.89|2.65|2.65|2.68|2.57|2.63||2.65|2.55|2.51|2.48|2.53|2.53|2.55|2.53|2.56|2.49|2.58|2.56|2.52|2.64|2.61|2.76|2.83|3.19|3.07|3.17|3.08|3.11|3.01|3.07|3.26|3.18|3.31|3.41|3.52|3.48||3.64|3.84|3.56|3.64|3.66|3.75|3.87|4.06|3.96|3.73|3.77|3.76|3.76|3.55|3.21|3.27|3.29|3.3|3.23|3.32|3.13|3.02|3|3.02|3.27|3.87|3.96|3.83|3.86|3.85|3.93|4|4.01|4.16|4.21|4.11|3.88|3.98||4.08|4.11|4.41|4.23|4|3.94|4.06|4.21|4.13|4.07|4.05|3.89|4|4.12|4.18|4|3.78|3.9|3.95|3.99|3.95|3.98|4.09|4.1||4.27|4.33|4.49|4.47|4.49|4.57|4.6|4.64|4.87|4.86|4.92|4.92|4.76|4.9|5.03||5.04|5.07|5.07|4.95|5.02|5.04|5.18|5.12|5.09|5.21|5.19|5.4|5.3|5.25|5.1|5.3|5.35|5.48|5.61|5.63||5.82|5.85|5.85|6.2|6.11|6.08|5.88|5.97|6.14|6.21|5.99|5.98|6.12|6.06|5.95|6.03|5.78|5.88|5.7|5.68|5.49|5.57|5.59|5.56|5.84|5.76|5.75|5.71|5.59|5.55|5.55|5.44|5.14|4.94|4.87|4.73|4.76|4.82|4.88|4.84|4.86|4.87|5.15|4.78|4.71|4.61|4.55|4.57|4.65|4.73|4.76|4.65|4.73|4.67
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||1.53|1.59|1.62|1.59|1.58|1.66|1.73|1.77|1.89|1.96|1.93|1.85|1.81|1.7|1.8|1.78|1.8|1.74|1.66|1.64|1.71|1.71|1.75|1.72|1.75|1.91|2.04|2.05|1.95|1.85|1.94|1.98|2.04|1.93|2.02|2.09|2.1|1.94|1.76||1.67|1.64|1.65|1.74|1.82|1.76|1.79|1.76|1.57||1.52|1.42|1.53|1.54|1.69|1.81|2.02|2.01|1.89|1.78|1.93|1.85|1.72|1.85||1.91|1.82|1.79|1.75|1.87|1.92|1.97|1.98|2.08|1.88|1.96|1.93|1.96|2.21|2|2.09|2.29|2.49|2.41|2.33|2.12|2.13|2.06|2.12|2.06|2.01|2.06|2.26|2.33|2.38||2.55|2.63|2.57|2.71|2.77|2.93|3|3.15|3.11|2.87|2.94|2.82|2.99|2.78|2.8|2.86|2.8|2.86|2.88|3|2.94|2.72|2.7|2.72|2.76|2.88|2.9|2.7|2.65|2.9|2.98|3.38|3.64|3.6|3.62|3.59|3.33|3.22||3.26|3.4|3.69|3.71|3.53|3.47|3.64|3.69|3.44|3.56|3.44|3.38|3.5|3.79|3.75|3.47|3.44|3.67|3.84|3.99|3.72|3.93|4.01|4.11||4.3|4.39|4.61|4.43|4.41|4.49|4.65|4.57|4.96|5.08|4.78|4.86|4.73|4.99|4.86||5.2|5.16|5.18|5.11|5.29|5.2|5.43|5.31|5.38|5.36|5.72|5.81|5.71|5.12|5.24|5.63|5.57|5.77|5.73|5.7||5.66|5.75|5.62|5.69|5.86|6.01|6.32|6.37|6.51|6.51|6.7|6.9|7.41|7.52|7.75|7.72|7.63|7.52|7.42|7.45|7.32|7.55|7.6|7.69|7.72|7.69|7.65|7.49|7.7|7.77|7.83|7.87|7.83|7.75|7.63|7.51|7.65|7.7|7.9|7.57|7.5|7.23|7.55|7.4|7.98|7.82|7.59|7.33|7.1|6.01|5.96|5.94|6.06|6.11
02938|17609|/equities/olympic-steel|R2000VALUE||28.73|29.35|27.55|29.21|28.25|28.51|29.45|28.52|29.13|29.02|29.55|29.88|29.86|29.44|30.97|30.73|30.53|29.98|29.71|30.47|29.73|29.01|28.59|27.32|27.49|26.21|26.66|27.19|27.66|26.7|26.4|25.52|26.09|24.96|24.24|24.33|24.43|23.72|24.48||26.03|25.75|25.52|26.22|26.9|26.7|25.51|26.73|27.92||26.67|28.09|31.19|30.52|29.73|31.32|32.26|35.36|37.97|36.18|34.69|35.95|34.5|34.17||36.34|36.4|35.18|34.65|35.45|32.68|34.41|33.45|33.66|31.87|30.85|30.03|30.35|30.93|30.64|33.28|33.42|35.83|35.6|34.1|34.33|35.99|35.87|35.87|36.78|39.7|40.53|42.46|40.72|39.5||39.41|39.29|37.98|37.01|35.02|35.49|35.14|35|36.45|36.56|38.46|36.86|37.1|36.44|37.32|35.38|34.12|34.23|35.83|34.82|34.19|32.65|29.32|28.9|29.24|31.13|30.77|30.07|30.85|33.63|31.07|28.43|27.06|26.77|27.86|25.2|24.36|24.24||24.62|23.96|23.9|23.8|22.69|22.79|22.69|22.85|23.16|21.81|21.8|22|22.7|22.36|21.29|21.05|20.75|20.95|21.25|21.09|21.09|22.34|23.5|23.84||24.57|25.37|25.92|25.39|25.31|25.8|25.25|25.53|24.82|23.7|23.5|23.15|23.19|22.73|22.88||22.61|22.56|22.83|22.21|25.28|22.7|21.91|22|21.84|22.21|22.33|22.54|22.29|21.64|20.8|21.31|20.85|20.35|21.32|22.34||23.27|23.73|23.54|22.95|23.46|23.69|24.37|24.61|25.28|26.3|25.82|26.73|27.4|26.69|27.54|27.46|25.73|27.02|26.97|25.57|25.62|26.77|27.27|25.62|25.06|25.46|24.8|25.26|25.41|25.28|25.57|25.77|25.68|24.83|25.26|24.16|25.22|25.21|25.07|24.36|24.4|24.52|25.03|23.83|23.4|23.15|22.83|22.64|24.48|24.78|25.45|24.65|25.32|24.57
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||5.15|5.3|5.22|5.22|5.21|5.3|5.34|5.23|5.22|5.34|5.35|5.28|5.27|5.1|5.14|5.08|5.33|5.3|5.4|5.32|5.26|5.39|5.38|5.15|5.11|5.14|5.5|5.43|5.4|5.19|5.44|5.02|5.01|5.04|5.03|5.16|5.15|5.33|5.18||5.01|5.22|5.3|5.39|6.02|5.97|5.49|5.09|5.04||4.87|4.81|4.94|5.04|4.99|4.8|4.95|5.07|5.07|5.06|5.13|5.23|5.22|5.31||5.42|5.23|5.19|5.17|5.37|5.61|5.42|5.54|5.78|5.63|5.51|5.41|5.23|5.26|5.24|5.44|5.52|5.7|5.65|5.72|5.84|6.15|5.9|5.83|6.17|6.02|6.12|6.06|6.02|5.99||6.06|6.23|6.18|6.16|6.32|6.32|6.42|6.66|6.74|6.65|6.66|6.73|6.77|6.42|6.355|6.62|6.48|6.57|6.41|6.3|6.3|6.57|6.36|6.26|6.23|6.28|6.27|6.1|5.93|5.97|6.05|6.21|5.92|6.25|6.03|5.96|5.6|5.66||6.25|6.29|6.49|6.43|6.26|6.36|6.46|6.48|6.42|6.37|6.41|6.5|6.61|6.83|6.94|6.85|6.8|7.05|7.33|7.44|7.31|7.53|7.92|8.17||8.57|8.69|8.63|8.94|9.32|9.22|9.19|9.31|9.66|8.82|8.46|8.11|8.11|8.09|8.02||7.98|8.1|7.9|7.62|7.64|7.56|7.74|7.52|7.48|7.6|7.6|7.94|7.65|7.44|7.18|7.14|7.11|7.14|7.04|7||7.59|7.65|7.98|7.64|7.87|7.85|7.94|8.25|8|7.89|7.75|7.7|7.85|7.94|7.52|7.53|7.3|7.45|7.06|6.88|7.07|7.12|7.17|7.05|7.04|6.98|6.94|6.86|6.88|6.78|6.75|6.48|6.38|6.42|6.38|6.39|6.34|6.2|6.18|6.05|6|5.99|5.98|5.97|6.06|5.98|5.98|5.75|5.62|5.75|5.82|5.75|5.96|5.94
02940|17507|/equities/vera-bradley|R2000VALUE||4.53|4.77|4.65|4.45|4.52|4.64|4.81|4.78|4.83|4.59|4.61|4.58|4.6|4.24|4.37|4.15|4.22|4.15|4.13|4.22|4.19|4.26|4.2|4.22|4.43|4.32|4.55|4.53|4.49|4.3|4.34|4.33|4.21|4.06|4.13|4.35|4.39|4.34|4.34||4.38|4.34|4.53|4.68|4.84|4.88|4.77|4.63|4.67||4.65|4.67|4.76|4.84|4.86|5.34|5.77|5.73|6.27|6.09|6.74|6.85|6.51|6.81||6.56|6.55|5.95|5.85|6.16|5.97|6.06|6.4|6.62|6.41|6.63|6.39|6.125|6.32|6.19|6.14|6.28|6.29|6.2|6.24|6.15|6.41|6.32|6.39|6.63|6.67|6.74|6.92|6.92|6.75||6.88|6.94|6.78|6.74|6.85|6.81|6.83|7.26|7.54|7.47|7.67|7.77|8.07|7.84|7.76|7.78|7.88|8.08|8.16|8.27|8.17|7.95|7.69|7.33|7.05|7.23|7.07|6.79|6.85|7.16|7.45|7.59|7.22|7.56|7.75|7.74|7.58|7.7||7.8|7.87|8.22|8.13|7.75|7.84|8.05|8.21|8.25|8.04|8.08|8.21|8.35|8.39|8.19|7.91|7.85|7.98|8.2|8.19|7.76|7.83|8.09|8.16||8.34|8.44|8.27|8.09|8|8.3|8.49|8.53|8.69|8.59|8.51|8.48|8.52|8.38|8.49||8.54|8.46|8.4|7.96|8.2|8.27|8.69|8.55|8.49|8.31|8.26|8.21|10.11|9.73|9.27|9.65|9.41|9.51|9.84|9.97||10.25|10.58|10.64|10.5|10.8|10.51|10.66|10.7|10.83|10.79|10.7|10.78|10.4|10.6|10.5|10.36|9.98|10.15|9.81|9.81|9.6|9.84|10.11|10.16|10.37|10.07|10.11|10.05|9.89|9.85|9.75|9.7|9.49|9.59|9.61|9.31|9.51|9.58|9.61|9.41|9.98|9.87|10.09|9.81|9.81|9.76|9.54|9.7|9.88|10.14|10.14|9.78|10.37|10.49
02942|16523|/equities/landec-corp|R2000VALUE||10.19|10.67|10.66|10.67|10.78|11.05|11.16|11.23|11.56|11.57|11.23|11.31|11.02|10.8|10.73|10.42|10.49|10.38|10.38|10.42|10.48|10.43|10.3|10.3|10.34|10.29|10.49|10.74|10.07|9.78|10.04|9.76|9.97|9.7|9.86|10.11|10.32|10.27|10.19||10.12|9.97|10.06|10.09|10.48|10.84|10.61|10.19|10.09||9.88|9.57|9.6|9.55|9.55|9.77|9.9|9.91|10|10.17|9.5|9.49|9.31|9.5||9.87|9.71|9.48|9.24|9.45|9.06|9.17|9.05|9.58|9.06|9.2|9.03|8.91|8.97|8.9|8.84|9.2|9.56|9.53|9.67|9.95|10.19|10.12|10|10.14|10.32|10.5|10.58|10.38|10.23||10.26|10.32|10.41|10.53|10.5|10.73|10.65|11.33|11.61|11.64|11.58|11.42|11.25|11.09|11.26|11.07|11.01|11.05|11.06|10.42|10.91|11.31|11.58|11.36|11.69|11.76|11.82|11.6|11.93|11.74|11.73|11.82|11.6|11.52|11.54|11.31|11.54|11.89||11.84|11.66|11.38|11.66|11.52|11.27|11.29|11.25|10.95|10.75|10.69|10.78|10.97|10.95|10.75|10.45|10.44|10.62|10.94|10.98|10.8|10.84|10.71|10.88||10.96|10.7|10.38|10.25|10.07|10.44|10.76|10.65|10.96|11.02|11.1|11.03|11.18|11.24|11.14||11.01|10.8|10.96|10.73|10.72|10.61|11.05|10.66|9.43|9.26|9.29|9.19|9.13|9.16|9.11|9.13|8.67|7.95|8.25|8.67||9.04|9.43|9.46|9.49|9.53|9.51|9.54|9.54|9.51|9.51|9.67|9.8|9.82|9.74|9.45|9.56|9.39|9.52|9.72|9.64|9.35|9.53|9.4|9.5|9.68|9.51|9.54|9.58|9.81|9.77|9.68|9.63|9.49|9.54|9.58|9.42|9.43|9.14|9.19|9.22|10.28|10.2|10.34|10.22|10.28|10.19|10.27|10.39|10.19|10.24|10.18|10.21|10.47|10.6
02943|48416|/equities/first-bank|R2000VALUE||15.4|15.7|15.53|15.61|15.94|16.37|16.45|16.42|16.66|16.58|16.2|16|15.67|15.41|15.23|15.04|15|15.08|15.01|15.15|15.06|14.65|14.63|13.91|14.27|14.18|14.24|14.36|14.24|13.97|14.11|13.64|13.71|13.84|13.83|13.96|13.89|13.9|14.02||14.15|13.98|13.93|13.99|14.02|14.12|14.02|14.03|14.09||13.78|13.85|14.01|13.86|13.74|13.92|14.24|14.54|14.82|14.74|14.53|14.5|14.26|14.3||14.18|14.04|13.93|13.96|13.83|13.8|13.78|13.96|14.07|13.95|13.94|14.01|14.02|13.97|14.05|14.14|14.12|14.43|14.25|14.2|14.26|14.5|14.19|14.05|14.12|14.31|14.66|14.68|14.27|14.07||14.05|14.1|13.97|14|13.96|14|14.12|14.25|14.25|14.28|14.22|14.15|14.26|14.32|14.25|14.29|14.11|14.32|14.19|14.11|14.15|14.34|14.14|14.11|14.05|14.16|14.16|14.09|14.22|14.5|14.8|14.64|14.3|14.57|14.67|14.28|14.5|14.5||14.55|14.55|14.59|14.3|14.23|14.4|14.28|14.3|14.44|14.18|14.26|14.16|14.23|14.31|14.65|14.43|14.26|14.35|14.81|14.61|13.9|13.88|14.1|14.09||14.42|14.34|14.5|14.45|14.63|14.86|14.8|14.73|14.71|14.64|14.51|14.4|14.54|14.51|14.58||14.24|14.38|14.32|14.07|14.41|14.67|14.63|14.47|14.375|14.42|14.27|14.8|14.72|14.81|14.82|15.06|14.5|14.47|14.75|15||15.6|15.51|15.39|15.39|15.48|15.38|15.5|15.44|15.34|15.25|15.39|14.92|14.94|15.21|14.81|14.72|14.53|14.79|15.04|15.17|14.78|14.9|15.1|15.18|15.11|15.2|15.25|15.04|15.08|15.21|15.29|15.23|15.43|15|14.76|14.48|14.45|14.27|13.57|14.09|14.38|13.68|13.79|13.5|13.53|13.27|13.11|12.83|13.2|12.865|13|12.81|12.97|12.8
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|||||||||||||||||||||||||||||||||||||||6.3|6.29||6.29|6.26|6.24|6.24|6.24|6.26|6.2|6.11|6.04||5.94|5.93|5.96|5.99|6.01|6.125|6.17|6.17|6.16|6.14|6.15|6.15|6.105|5.92||5.89|5.9|5.83|5.84|5.86|5.81|5.83|5.82|5.86|5.85|5.91|5.87|5.92|5.92|5.94|6.05|6.06|6.07|6.04|6.04|6.09|2.83|2.65|2.65|2.74|2.64|2.69|2.93|3|3||3.3|3.39|3.22|3.22|3.29|3.24|3.23|3.2|3.32|3.26|3.23|3.38|3.59|3.415|3.46|3.6|3.78|3.8|3.66|3.72|3.66|3.33|3.08|3.16|3.36|3.54|3.71|3.56|3.63|3.76|3.92|4.01|4.1|4.44|4.56|4.28|4.18|4.39||4.25|4.3|4.58|4.72|4.7|4.66|4.72|4.86|4.87|4.99|5.07|4.93|5.12|5.17|5.05|4.88|4.85|5.14|5.22|5.4|5.54|5.82|5.83|5.89||5.93|5.95|5.98|6.23|6.1|6.27|6.35|6.31|6.65|6.57|6.7|6.7|6.6|6.48|6.36||5.99|5.88|6.03|5.82|5.81|6.02|6.17|6.3|6.57|6.68|6.86|7.01|7.61|7.02|6.54|6.66|6.32|6.58|6.66|6.54||6.89|6.85|7.09|7.45|7.5|7.54|7.61|7.65|8.01|8.03|7.89|7.74|7.58|7.55|6.98|7.12|6.99|7.15|7.6|7.48|7.39|7.57|7.6|7.78|7.84|7.8|7.65|7.67|7.75|7.84|7.57|7.44|7.28|7.35|7.55|7.3|7.31|7.22|7.4|7.52|7.3|7.2|7.53|7.56|7.84|7.63|7.5|7.07|7.31|7.22|7.24|6.96|7.12|7.11
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||2.48|2.56|2.46|2.33|2.37|2.61|2.9|3.11|3.15|3.17|3.03|2.77|2.71|2.55|2.63|2.52|2.51|2.5|2.36|2.28|2.26|2.14|2.17|2.13|2.16|2.1|2.13|2.16|2.08|2.04|2.03|2.03|2.11|2.16|2.08|2.13|2.17|2.11|2.17||2.17|2.19|2.24|2.37|2.44|2.45|2.35|2.33|2.29||2.26|2.12|2.31|2.41|2.43|2.78|2.96|3.12|3.41|3.03|2.99|2.96|2.9|3.07||3.13|2.94|2.71|2.62|2.75|2.88|3.02|2.93|3.1|2.82|2.71|2.53|2.57|2.68|3.02|3.3|3.38|3.55|3.54|3.365|3.4|3.5|3.49|3.61|3.81|3.94|4.09|3.9|3.92|3.84||3.99|4|3.74|3.78|3.75|3.91|3.94|4.12|4.27|4.32|4.4|4.41|4.5|4.39|4.48|4.4|4.29|4.39|4.23|4.24|4.27|4.25|4.13|4.13|4.01|4.2|4.28|4.14|3.8|4.03|4.19|4.3|4.25|4.35|4.58|4.56|4.44|4.61||4.74|4.94|4.97|4.96|4.5|4.655|5|5.29|5.1|4.97|4.78|4.97|5.18|5.1|5|4.67|4.67|4.77|4.82|4.77|4.89|5.12|5.26|5.47||5.68|5.82|5.59|5.62|5.55|5.68|5.79|5.85|5.93|5.83|5.6|5.64|5.63|5.87|5.63||5.76|5.7|5.55|5.34|5.53|5.51|5.6|5.64|5.785|5.72|7.08|7.25|7.05|7.08|6.82|7.1|6.72|7.06|7.16|7.2||7.68|7.71|7.85|7.81|8.04|8.12|8.18|8.42|8.42|8.64|8.72|8.89|8.77|8.7|7.74|7.97|7.71|7.81|7.54|7.57|7.57|7.79|7.94|7.89|7.82|7.44|7.44|7.55|7.62|7.68|7.66|7.92|7.85|7.86|7.74|7.78|7.95|8|8.06|7.66|7.89|7.89|8.05|7.93|7.91|7.68|7.48|7.75|7.93|7.64|7.54|7.55|7.67|7.42
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||10|10.27|9.39|8.95|8.95|9.69|10.95|10.99|11.75|11.8|11.53|11.16|10.88|10.5|10.54|10.62|10.51|9.89|9.23|8.69|8.72|8.78|8.28|7.91|8.02|7.76|8.52|9.18|8.68|8.14|7.81|7.87|7.92|7.57|6.96|7.05|6.65|6.19|6.25||5.98|5.98|5.86|6.17|6.29|6.25|5.55|5.53|5.73||5.64|5.43|6.01|5.77|5.98|7.16|7.71|8|7.76|7.03|6.13|6.01|5.7|5.64||5.55|5.07|4.84|4.8|5.13|5.05|5.44|5.55|5.84|5.13|5.24|4.86|5.07|5.59|6.03|7.03|7.21|7.65|7.32|6.87|7.05|7.64|7.47|7.5|8.11|8.12|8.49|8.7|8.68|8.28||8.36|8.22|7.43|7.33|7.7|8.11|8.7|9.55|9.89|9.83|10.2|10.17|10.21|9.25|9.4|9.08|8.95|9.09|8.93|9.23|9.06|8.96|8.45|8.08|8.18|8.56|8.3|7.72|7.28|7.31|7.85|8.32|7.96|8.61|8.65|8.9|8.31|9.17||9.53|9.99|9.78|9.29|8.22|8.54|8.65|8.4|8.3|8.05|7.62|7.33|7.65|8.05|7.79|7.14|6.86|7.81|8.09|8.14|8.57|9.18|9.63|10.67||11.27|11.18|10.82|10.88|10.29|10.46|9.95|10.03|10.55|10.33|9.6|10.03|9.92|10.32|10.58||11.02|11.13|10.98|10.06|10.13|9.84|9.98|9.91|9.84|10.3|10.5|10.87|10.36|10.77|9.81|10.21|9.45|10.65|11.18|11.22||12.66|12.81|12.57|12.45|12.76|12.99|13.24|13.73|13.42|13.26|13.68|14.28|14.72|15.59|14.51|15.33|14.75|14.75|14.13|14.31|14.15|12.97|13.27|12.83|13.18|13.32|13.56|13.63|14.09|13.7|13.64|14.29|14.14|14.25|14.06|14.07|14.03|14.35|15.79|14.72|14.95|15.6|16.25|15.76|15.5|14.98|14.41|13.74|13.87|13.99|14.89|15.06|15.39|14.32
02947|15508|/equities/aviat-networks|R2000VALUE||32.6|33|32.72|32.37|32.29|33.18|33.87|33.3|33.58|33.55|33.5|32.03|32.5|31.5|31.55|31.7|31.74|31.33|29.95|29.63|29.38|29.29|29.11|28.65|27.6|27.93|28.36|28.11|27.1|26.79|26.08|25.71|25.94|25.87|25.45|26.13|26.73|26.42|24.99||25.09|25.04|24.84|26.29|25.38|25.92|25.85|25.86|25.89||25.59|25.03|25.83|24.91|24.89|27.77|28.67|29.16|29.09|28.95|29.15|29.95|29.53|29.32||29.91|29.56|29.17|28.2|29.28|29.74|28.73|28.18|29.9|28.87|29|27.66|27.25|28.47|28.4|30.01|30.16|31.67|31.26|31.14|29.9|30.66|30.15|30.72|31.4|31.3|31.82|32.54|32|34.3||34.06|30.71|29.91|29.63|29.06|28.88|28.82|28.73|29.77|30|30.77|30.19|30.92|29.83|28.99|28.95|28.72|29.14|28.94|29.15|29|28.08|26.97|27.03|26.87|27.57|27.97|27.05|26.63|26.72|27.93|28.81|28.11|28.3|27.42|25.92|27|27.86||28.89|28.91|29.78|29.7|28.35|28.5|29.4|30.16|28.87|28.63|29.49|29.74|30.92|29.39|29.02|28.63|28.14|29.04|28.99|28.84|28.21|29.29|29.32|29.21||31.46|31.8|31.93|31.47|30.83|31.4|31.54|31.88|33.4|33.26|32.08|32.11|31.9|31.67|32.8||31.68|31.27|31.42|29.94|30.35|30.31|30.99|30.32|31.07|31.61|31.88|31.31|30.93|29.37|29.47|30.81|30.27|31.34|30.34|30.51||31.43|31.38|30.91|30.13|30.54|31|32.05|32.01|32.24|31.91|31.07|32.22|32.18|32.25|32.19|30.97|30.73|29.93|28.6|29.41|28.83|29.7|30.03|29.24|30.03|30.33|30.3|30.48|30.45|30.67|30.08|30.24|33.57|33.72|36.03|35.06|34.44|33.4|33.6|32.86|32.74|33.27|34.66|33.76|33.93|33.01|32.16|32.81|34.34|34.52|34.87|34.76|35.56|35.15
02948|20460|/equities/park-electrochemical-corp|R2000VALUE||11.74|11.87|11.81|11.9|12.1|12.33|12.39|12.28|12.45|12.52|12.64|12.46|12.36|12.22|12.04|12.8|12.06|12.23|12.21|12.32|12.2|12.23|11.85|11.79|11.69|11.76|11.9|11.96|12.02|11.64|11.82|11.68|11.62|11.92|12.07|12.07|12.29|12.67|12.63||13.08|12.76|12.56|12.55|12.75|12.77|12.61|12.54|12.69||12.34|12.38|12.54|12.58|12.56|12.63|12.97|12.89|13.03|13|12.39|12.37|12.1|12.18||12.26|12.13|11.94|12|11.84|11.45|11.61|11.81|12.2|12.04|12.05|12.04|11.89|12.01|11.84|11.81|11.94|12.18|11.84|11.8|11.7|11.8|11.79|11.78|12.12|12.07|12.28|12.27|12.22|12.2||12.05|12.07|12.08|12.06|12.04|12.26|12.45|12.59|13.04|13.21|13.05|13.33|13.61|13.34|13.54|13.52|13.56|13.85|13.86|13.85|14.06|13.9|13.58|13.51|13.73|13.72|13.86|13.73|13.79|13.5|13.74|14.09|13.71|13.87|13.62|13.2|13.07|13.21||13.29|13.28|13.3|13.21|13.05|13|13.04|13.02|13.03|13.14|13.07|13.07|13.31|13.45|13.53|13.46|13.34|13.19|13.28|13.27|12.99|13.18|13.29|13.44||13.6|13.44|13.19|13.45|13.53|13.52|13.22|13.33|13.24|13.13|13.2|13.25|13.36|13.22|13.24||13.23|13.08|12.95|12.9|12.97|13.1|13.4|13.03|13.33|13.39|13.59|13.73|13.53|13.3|13.15|13.17|12.76|12.9|13.06|13.01||13.18|13.6|13.81|14.07|14.07|14.05|14.48|14.34|14.19|13.9|13.95|13.99|13.86|14.03|13.48|13.46|13.35|13.35|13.09|13.04|12.87|13|13.01|13.08|13.03|13.13|13.05|13.02|13.51|13.3|13.23|13.4|13.65|13.8|13.96|13.75|13.71|13.88|13.81|13.68|13.82|13.78|13.98|13.83|13.82|13.64|13.41|13.68|13.69|13.55|13.62|13.43|13.49|13.52
02949|1129463|/equities/acamar-partners-a|R2000VALUE||0.437|0.45|0.4419|0.4435|0.457|0.4782|0.5127|0.5395|0.5547|0.5741|0.6|0.6281|0.6669|0.566|0.6228|0.6|0.539|0.4928|0.4691|0.4536|0.417|0.4352|0.41|0.3841|0.42|0.423|0.463|0.4815|0.4512|0.4467|0.424|0.4119|0.4135|0.4215|0.4589|0.431|0.443|0.4087|0.4134||0.3966|0.3935|0.4182|0.414|0.45|0.47|0.463|0.4758|0.4886||0.5078|0.462|0.4851|0.4697|0.4605|0.488|0.5142|0.57|0.6219|0.5886|0.5441|0.5324|0.5171|0.558||0.6126|0.5539|0.5268|0.4866|0.5271|0.568|0.5543|0.5901|0.6319|0.6074|0.606|0.6188|0.64|0.7738|0.7627|0.8212|0.857|0.9376|0.9005|0.927|0.888|0.9308|0.918|0.91|0.9747|1.01|0.9404|1.03|1.07|1.01||1.04|1.09|1.05|1.1|1.16|1.16|1.23|1.25|1.36|1.37|1.37|1.41|1.48|1.44|1.48|1.56|1.57|1.61|1.59|1.64|1.68|1.72|1.76|1.6|1.67|1.76|1.77|1.69|1.67|1.69|1.87|1.98|1.92|2.02|1.99|1.92|1.71|1.86||1.94|2|2.09|2.06|1.84|1.79|1.88|1.99|1.94|1.91|2|1.93|2.12|2.19|2.03|1.82|1.71|1.8|1.93|1.98|1.9|2|2.11|2.1||2.08|2.1|2.15|2.23|2.15|2.23|2.18|2.28|2.47|2.54|2.27|2.38|2.29|2.37|2.44||2.6|2.49|2.47|2.39|2.56|2.5|2.64|2.67|2.82|2.94|3.01|3.16|3.02|2.95|2.84|2.97|2.81|2.96|3.04|3.16||3.11|3.06|3.12|3.24|3.23|3.33|3.59|3.56|3.67|3.69|3.73|4.17|3.91|3.9|3.81|3.84|3.93|3.96|3.6|3.57|3.52|3.63|3.75|3.68|3.86|3.74|3.78|3.65|3.7|3.75|3.71|3.6|3.56|3.6|3.62|3.59|3.66|3.65|3.81|3.81|3.76|3.95|4.25|4.06|4.12|3.94|3.89|3.83|3.96|4.05|3.93|3.85|3.99|4.23
02950|16577|/equities/macatawa-bank-cor|R2000VALUE||9.66|9.77|9.73|9.93|10.03|9.79|9.91|9.85|9.91|9.8|9.75|9.57|9.44|9.51|9.5|9.47|9.48|9.52|9.52|9.6|9.3|9.24|9.28|9.25|9.19|9.15|9.18|9.2|9.12|8.94|8.93|8.72|8.73|8.74|8.75|8.75|8.79|8.79|8.76||8.79|8.84|8.79|8.95|9.02|9.01|8.91|8.85|8.86||8.68|8.7|8.75|8.63|8.61|8.78|8.82|9|9.12|9.13|9.22|9.28|9.27|9.27||9.23|9.24|8.98|9|8.87|8.96|8.92|9.01|9.13|8.99|8.97|8.99|8.89|9.02|9.01|8.85|8.83|8.92|8.81|8.74|8.75|8.78|8.71|8.79|8.84|8.9|9.02|9.16|8.99|8.84||8.84|8.86|8.84|8.85|8.87|8.86|8.93|8.96|8.98|8.98|9.01|9.03|9.18|9.17|9.18|9.13|9.11|9.26|9.21|9.22|9.22|9.24|9.19|9.31|9.17|9.17|8.98|8.91|9.02|9.1|9.13|9.12|8.9|9.18|9.27|9.07|9.19|9.31||9.32|9.32|9.4|9.44|9.21|9.11|9.16|9.09|9.38|9.22|9.12|9.07|9.04|9.08|9.04|9.07|9.09|9.2|9.33|9.28|9.14|9.07|9.18|9.37||9.41|9.45|9.42|9.4|9.3|9.32|9.21|9.11|9.01|8.87|8.82|8.79|8.83|8.84|8.85||8.81|8.71|8.77|8.65|8.72|8.79|8.73|8.61|8.56|8.58|8.51|8.58|8.64|8.74|8.54|8.58|8.46|8.42|8.52|8.59||9.02|8.98|8.91|8.81|8.8|8.73|8.77|8.8|8.76|8.79|8.76|8.76|8.83|8.72|8.58|8.65|8.53|8.57|8.4|8.4|8.32|8.41|8.4|8.45|8.28|8.36|8.23|8.14|8.14|8.1|8.07|8.13|8.11|8.12|8.13|8.1|8.13|8.05|8.14|8.03|8.04|7.97|8.05|7.77|7.7|7.54|7.54|7.6|7.5|7.62|7.79|7.75|7.88|7.85
02951|29685|/equities/teekay-corp|R2000VALUE||3.55|3.59|3.6|3.54|3.59|3.62|3.7|3.7|3.68|3.65|3.63|3.37|3.33|3.41|3.37|3.34|3.22|3.21|3.23|3.17|3.14|3.14|3.18|3.02|3.04|2.89|2.88|2.94|2.92|2.78|2.69|2.6|2.61|2.61|2.69|2.78|2.77|2.67|2.79||2.84|2.88|2.88|2.93|3|2.92|2.89|2.96|3.09||3|3.07|3.12|3.15|3.15|3.32|3.3|3.42|3.52|3.5|3.46|3.42|3.49|3.38||3.46|3.4|3.48|3.37|3.4|3.3|3.35|3.27|3.38|3.39|3.18|3.18|3.33|3.23|3.11|3.34|3.35|3.44|3.34|3.26|3.24|3.39|3.21|3.11|3.12|3.2|3.34|3.43|3.45|3.52||3.53|3.5|3.37|3.47|3.48|3.3|3.2|3.2|3.19|3.25|3.17|3.15|3.13|3.16|3.27|3.18|3.27|3.26|3.31|3.28|3.2|3.09|3.06|3.06|3.15|3.22|3.18|3.34|3.4|3.26|3.39|3.4|3.33|3.37|3.39|3.32|3.18|3.11||3.08|3.1|3.1|3.1|3.11|3.16|3.13|3.17|3.16|3.17|3.13|3.11|3.17|3.18|3.1|3.12|3.12|3.09|3.22|3.21|3.19|3.5|3.56|3.59||3.56|3.51|3.37|3.33|3.3|3.3|3.28|3.22|3.3|3.29|3.14|3.09|3.1|3.16|3.24||3.22|3.21|3.15|3.07|3.11|3.13|3.15|3.16|3.23|3.3|3.29|3.38|3.34|3.22|3.19|3.24|3.2|3.32|3.27|3.27||3.42|3.42|3.44|3.4|3.46|3.5|3.54|3.57|3.57|3.64|3.63|3.75|3.66|3.59|3.6|3.74|3.55|3.63|3.54|3.56|3.55|3.62|3.73|3.68|3.7|3.76|3.74|3.67|3.51|3.5|3.46|3.51|3.57|3.66|3.76|3.72|3.81|3.76|3.75|3.66|3.62|3.68|3.73|3.5|3.44|3.3|3.22|3.14|3.3|3.36|3.43|3.4|3.55|3.41
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.51|12.51|12.5|12.51|12.51|12.48|12.49|12.47|12.48|12.48||12.48|12.48|12.49|12.49|12.47|12.48|12.48|12.48|12.51|12.46|12.49|12.49|12.46|12.49|12.47|12.51|12.5|12.46|12.46|12.47|12.46|12.48|12.47|12.49||12.48|12.48|12.47|12.47|12.5|12.47|12.46|12.5|12.45|12.45|12.45|12.44|12.46|12.48|12.45||12.51|12.44|12.45|12.42|12.43|12.43|12.43|12.44|12.47|12.5|12.5|12.51|12.48|12.51|7.53|7.54|7.34|7.66|7.74|7.96||8.08|8.12|8.22|8.27|8.32|8.44|8.47|8.58|8.5|8.53|8.66|8.67|8.58|8.7|8.43|8.39|8.3|8.49|8.34|8.36|8.35|8.46|8.53|8.5|8.49|8.54|8.69|8.66|8.67|9.38|8.96|9.12|9.02|9|9.12|8.92|8.74|8.8|8.9|8.73|8.81|8.87|9.06|8.85|8.76|8.58|8.35|8.44|8.66|8.56|8.4|8.5|8.71|8.5
02953|1061436|/equities/fts-international-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.49|26.53|26.52|26.49|26.47|26.48|26.48|26.44|26.43||26.42|26.4|26.4|26.42|26.44|26.39|26.4|26.4|26.39|26.44|26.38|26.38|26.37|26.41|26.35|26.36|26.34|26.32|26.3|26.35|26.32|26.34|26.33|26.32||26.35|26.35|26.26|26.25|26.37|26.33|26.22|26.24|26.22|26.35|26.25|26.26|26.35|26.21|26.24||26.18|26.24|26.16|26.15|26.15|26.16|26.17|26.2|26.14|26.22|26.23|26.24|26.14|26.01|26.04|26.2|26.22|26.34|26.5|26.52||26.62|26.5|26.33|26.27|26.44|26.35|26.33|26.44|26.33|26.51|26.45|26.45|26.49|26.63|26.47|26.51|26.49|26.5|26.5|26.63|26.55|26.67|26.66|27.05|26.61|27.09|26.9|27.38|27.36|26.95|27.25|26.72|26.87|25.89|25.33|24.82|25.76|25.32|24.57|24.6|24.95|25.4|26.94|26.71|26.62|25.7|25.5|25.46|25.71|25.64|25.11|23.6|23.72|22.21
02954|24401|/equities/virnetx-holding-corp|R2000VALUE||2.07|2.17|2|1.88|1.86|1.9|1.97|1.96|2|2.1|1.97|1.9|2.03|1.95|1.97|2|1.99|1.92|1.96|1.86|1.79|1.79|1.83|1.73|1.78|1.81|1.65|1.5|1.45|1.4|1.26|1.2|1.21|1.16|1.18|1.29|1.28|1.18|1.19||1.18|1.17|1.17|1.13|1.18|1.25|1.26|1.15|1.12||1.05|1.03|1.17|1.27|1.36|1.45|1.5|1.46|1.49|1.36|1.22|1.24|1.2|1.21||1.39|1.29|1.22|1.13|1.21|1.22|1.22|1.29|1.26|1.2|1.19|1.12|1.08|1.13|1.18|1.28|1.38|1.46|1.41|1.42|1.42|1.46|1.44|1.5|1.53|1.54|1.54|1.62|1.66|1.6||1.69|1.77|1.77|1.81|1.81|1.92|1.98|1.91|2.18|1.66|1.63|1.69|1.73|1.76|1.83|1.87|1.88|1.95|1.9|2.07|1.86|1.81|1.72|1.64|1.75|1.87|1.94|1.85|1.8|1.78|1.93|1.93|1.84|1.82|1.83|1.86|1.68|1.77||1.77|1.83|1.93|1.94|1.9|1.98|2.06|2.04|2.04|2.03|2.06|1.99|2.08|2.26|2.26|2.08|2.08|2.15|2.18|2.24|2.22|2.16|2.27|2.36||2.44|2.58|2.61|2.69|2.62|2.56|2.49|2.52|2.58|2.68|2.6|2.69|2.65|2.72|2.79||2.88|2.91|2.89|2.87|3|2.7|2.87|2.88|2.88|2.69|2.71|2.96|2.76|2.73|2.69|2.68|2.74|3|2.71|2.69||2.82|2.96|3.06|3.75|3.82|3.87|4.01|4.04|4.13|4.19|4.18|4.25|4.33|4.36|4.27|4.29|4|3.96|3.85|3.74|3.74|3.84|3.87|3.83|3.93|3.97|3.95|3.91|3.95|4.06|3.97|3.91|3.87|3.89|3.94|3.97|3.9|3.93|4.01|3.92|3.92|3.9|4.16|4.16|4.19|4.11|4.1|4.19|4.24|4.18|4.12|4.06|4.18|4.09
02955|16946|/equities/powell-industries|R2000VALUE||25.51|26.67|25.84|26.13|26.35|26.57|27.02|26.66|26.83|27.45|27.45|26.83|26.9|25.95|26.48|25.89|26.15|25.94|24.67|24.99|23.96|24.58|24.68|24.24|24.12|23.93|24.24|24.43|23.64|22.87|22.66|22.09|21.95|22.37|22.74|22.89|22.7|22.17|23.12||23.36|23.37|23.22|23.76|24.43|24.51|23.75|23.75|23.22||23.14|23.41|25.12|25.07|25.38|27.09|28.65|29.22|29.44|28.58|27.59|27.51|27.22|26.88||26.38|26.18|25.77|25.46|25.43|25.08|24.99|25.82|25.78|25.5|25.43|26.06|25.53|25.9|24.69|23.11|23.23|23.04|19.81|19.77|19.3|19.71|20.05|20.42|20.71|20.59|20.53|20.54|20.25|19.74||19.5|19.49|19.08|18.91|19.39|19.49|19.59|19.42|20.17|20.07|19.42|20.22|21.27|20.06|20.35|20.26|20.14|20.13|20.66|21.17|21.25|20.95|20.78|20.73|21.24|21.99|22.32|22.02|22.28|21.15|20.56|21.05|20.57|21.14|21.02|21.39|21.41|22.4||22.54|22.55|23.27|23.33|22.88|23.1|22.36|23.91|29.03|29.1|27.86|28.64|28.61|29.32|29.86|29.97|29.99|29.65|29.93|28.03|25.73|25.78|26.76|28||28.64|28.05|28.23|29.14|29.5|29.16|29.81|29.69|30.52|29.75|29.49|29.41|29.64|29.57|29.5||29.51|28.82|28.73|27.73|27.38|28.67|29.27|28.34|29.27|28.51|28.56|28|25.51|25.07|24.32|24.49|23.9|24.42|25.16|26.1||27.17|27.47|27.16|26.85|27.62|27.37|27.45|27.56|27.64|28.27|28.07|28.22|28.44|27.84|26.83|27.03|26.22|26.55|25.86|25.98|25.51|25.94|26.2|25.96|25.82|25.68|25.58|25.53|26.76|26.45|26.04|25.23|25.59|25.96|25.87|25.43|25.44|25.36|24.93|24.57|25.38|25.38|25.85|25.05|25.04|24.55|24.07|24.07|23.25|23.56|24.62|24.83|25.14|25.01
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||2.84|3.01|2.82|2.66|2.43|2.47|2.68|2.78|2.89|2.89|2.76|2.85|2.86|2.45|2.94|2.97|2.87|2.61|2.19|2.11|2.15|2.31|2.4|2.32|2.42|2.35|2.5|2.34|2.27|2.22|2.28|2.32|2.33|2.14|2.08|2.27|2.15|1.97|1.93||1.83|1.97|1.97|1.94|1.98|2.03|2.25|2.05|1.93||1.79|1.78|1.88|1.87|1.94|2.15|2.29|2.22|2.22|1.78|1.76|1.5|1.45|1.47||1.51|1.45|1.43|1.39|1.48|1.55|1.65|1.41|1.51|1.44|1.4|1.57|1.61|1.84|1.67|1.87|1.96|1.88|1.79|1.7|1.66|1.69|1.61|1.66|1.82|1.78|1.78|1.92|2.05|2.05||2.1|2.12|2.21|2.34|2.45|2.51|2.54|2.88|3.12|2.98|3.04|3.02|3.16|3.07|3.06|3.22|3.26|3.48|3.36|3.36|3.49|3.14|2.93|3|3.16|3.26|3.43|3.16|3.1|3.02|3.26|3.59|3.55|3.49|2.76|2.71|2.79|2.6||3.86|3.87|4.01|3.98|3.69|3.76|3.93|4.15|3.93|4.09|3.95|3.68|3.74|3.9|3.72|3.14|3.03|3.36|3.47|3.47|3.37|3.5|3.47|3.46||3.69|3.65|3.6|3.68|3.68|3.49|3.53|3.61|3.83|4.17|3.64|3.68|3.73|3.77|3.97||4.14|4.07|4.1|4.1|4.18|3.82|4.27|4.37|4.41|4.43|4.66|4.98|4.91|4.45|4.51|4.85|4.77|5.05|5.17|5.22||5.31|5.2|5.11|5.17|5.26|5.47|5.72|5.49|5.72|5.87|6|6.16|6.38|6.39|6.42|6.3|6.06|6.01|5.73|5.64|5.53|5.78|5.83|6|6.08|6.08|6.12|6.04|6.2|6.19|6.2|6.57|6.49|6.46|6.62|6.52|6.79|7.17|7.78|7.87|7.77|8.08|8.6|8.64|8.71|8.2|8.22|8.24|8.48|7.9|7.9|7.48|7.61|7.62
02957|20915|/equities/brt-realty-trust|R2000VALUE||24.33|24.9|24.57|24.24|24.43|24.91|25.3|24.96|24.29|24.94|25.35|23.76|23.87|23.2|22.02|22.07|22.25|22.45|22.36|22.53|22.99|22.77|22.27|22.67|22.86|22.89|23.07|23.46|23.19|22.79|22.75|22.11|22|21.94|22.01|22.12|21.81|22|21.85||22|21.49|21.36|22|21.88|21.9|22.08|22.22|22.13||21.59|21.42|22.01|20.71|20.6|21.84|22.03|22.51|22.8|22.59|22.76|22.74|23.11|22.91||23.15|22.06|21.82|21.31|20.74|20.53|20.09|20.13|20.82|20.78|20.57|20.09|19.89|18.91|19.57|20.53|20.82|21.73|21.72|21.23|21.89|22.77|22.16|22.1|22.59|23|23.61|24.45|23.9|23||23.09|23.44|22.64|22.65|22.82|23.48|23.85|24.13|24.16|25|23.97|24.12|24.18|24.04|24.17|23.81|23.8|24.63|24.24|23.89|23.44|23.21|22.96|23.15|22.91|23.42|23.18|23.01|22.99|23.18|22.61|22.38|21.86|22.01|22.67|22.31|22.34|23.54||23.57|23.28|23.77|22.21|22.15|22.5|21.46|20.54|20.59|21.16|20.76|21.2|21.46|21.76|22.19|21.48|20.94|21.41|22.19|22.03|21.29|20.13|20.55|21.1||21.39|21.25|21.46|21.05|21.37|22.68|22.96|22.96|23.22|23.28|23.99|23.44|22.73|22.61|22.59||22.64|22.05|21.63|19.51|18.35|18.97|19.14|19.18|19.66|19.25|19.48|20.01|19.63|19.28|19|19.02|18.69|18.82|18.86|19.08||19.89|19.4|19.37|19.44|19.5|19.7|19.67|20.08|19.86|20|20.09|20.29|20.86|20.92|20.05|20.01|19.87|19.93|19.9|20.2|19.77|19.92|19.94|19.83|19.56|20.01|19.87|19.95|19.91|20.05|19.95|19.59|19.15|19.21|19.43|19.3|19.11|19.32|19.47|19.28|19.32|18.98|19.14|19.11|19.46|19.65|19.4|19.02|19.25|19.89|19.64|19.24|19.63|19.62
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||15.32|15.42|15.53|15.65|15.86|16.19|16.4|16.4|16.76|16.72|16.61|16.39|16.45|16.59|16.39|16.36|17.04|17.14|16.71|16.8|16.88|16.79|16.21|16.3|15.9|15.74|15.52|15.6|15.63|15.4|15.21|14.79|14.55|14.7|14.96|15.14|14.99|14.86|15.03||15.15|14.9|14.86|14.97|15.04|15.18|14.48|14.39|14.35||14.36|14.32|14.76|14.32|14.72|15.18|15.65|15.74|16.05|15.58|15.81|16.02|15.72|15.9||15.79|15.33|15.19|15.13|15.17|14.96|15.01|15.33|15.54|15.19|15.12|15.21|15.79|15.99|15.96|16.51|16.59|16.95|16.49|16.52|16.83|17.4|16.95|17|17.39|17.39|17.67|17.78|17.59|17.23||17.31|17.29|17.07|17.15|17.44|17.49|17.29|17.08|17.16|17.22|16.82|16.99|17.32|16.94|17.07|17.41|17.8|17.83|17.93|16.93|17.75|17.65|17.94|17.79|18.17|18.22|18.32|18.04|17.96|18.19|17.88|17.77|17.3|17.45|17.74|17.25|17.09|17.78||17.44|17.64|17.79|17.44|17.22|17.52|17.56|17.74|17.5|17.73|17.8|17.85|17.96|18.04|17.88|17.32|17.01|16.99|17.32|17.19|17.04|17.47|17.54|17.79||18.1|18.41|18.62|18.66|18.81|19.18|19.39|19.29|19.65|19.66|19.8|19.58|19.4|19.13|19||18.59|18.43|18.2|18.22|18.36|17.75|17.75|17.8|17.8|17.76|17.83|18.07|18.05|17.8|17.76|17.91|17.32|17.35|17.61|17.54||17.79|17.51|17.72|17.7|17.95|18.09|17.7|19.63|19.38|19.82|19.99|20.17|20.21|20.11|19.38|19.67|19.32|19.45|19.43|19.27|19.9|19.94|19.52|18.95|19.01|18.84|18.72|18.56|18.86|18.4|18.84|18.82|18.91|18.7|18.51|18.2|17.98|18.24|18.53|18.64|19.05|18.64|18.38|18.63|18.99|18.73|18.81|18.89|19.34|19.42|18.66|18.53|18.69|18.54
02959|949628|/equities/xbiotech-inc|R2000VALUE||4.3|4.68|4.62|4.63|4.51|4.58|4.8|4.8|4.96|5.09|5.14|5.08|5.2|5.16|5.29|5.26|5.28|5.2|5.06|5.09|5.17|5.15|5.22|5.13|5.13|5.3|5.45|5.43|5.29|5.27|5.22|5.12|5.32|5.18|5.45|5.83|5.8|5.88|5.79||5.64|5.63|5.77|5.98|5.96|5.86|6.26|5.89|5.63||5.13|5.26|5.66|5.26|5.62|5.67|5.88|5.97|6.22|5.75|5.97|5.63|5.21|5.5||5.59|5.44|5.61|5.47|5.8|5.61|5.72|5.62|5.96|5.58|5.75|6.22|6.04|6.66|6.36|6.96|7.31|7.94|8.03|7.72|7.76|8.43|7.24|7.25|7.47|7.69|7.8|8.09|8.19|8.2||8.33|8.67|8.49|8.59|8.73|8.9|8.91|8.99|9.2|9.1|8.64|8.75|9|9.16|8.87|9.18|9.3|9.54|9.38|9.58|9.61|9.15|9.01|8.97|8.98|9.21|9.33|9.15|9.24|9.41|9.48|9.72|9.43|9.86|9.86|9.8|9.44|10.13||9.74|9.61|10.07|10.23|9.99|10.13|10.11|10.39|10.32|10.15|9.73|9.76|10.16|10.63|10.77|10.46|10.29|10.48|10.72|10.41|10.24|10.42|10.71|11.05||11.6|11.38|11.38|11.71|11.55|11.32|11.33|11.24|11.25|11.52|11.13|11.2|11.11|10.95|11.11||11.29|11.47|11.29|11.56|11.54|11.71|11.35|11.57|11.14|11.68|11.89|12.47|12.01|11.53|11.05|11.77|11.81|12.62|12.38|12.8||12.87|12.92|12.9|12.67|12.94|13.42|14.04|13.57|14.73|15.23|15.23|15.56|15.895|15.91|16.07|15.93|15.32|15.33|14.66|14.34|14.16|14.55|14.34|14.08|13.99|13.8|13.4|12.99|13.21|13.13|12.92|12.78|13.16|12.95|12.49|12.49|12.39|12.99|13.24|12.95|13.17|13.95|14.89|14.32|14.59|14.94|15.38|15.11|16.08|15.66|15.77|15.41|15.55|15.7
02960|16973|/equities/psivida-corp|R2000VALUE||10.28|10.75|10.63|10.18|9.89|10.51|10.5|10.6|10.82|11.12|11.11|11.09|11.1|10.82|10.6|10.53|10.51|10.22|9.28|9.11|9.13|9.62|9.47|10.28|10.27|10.7|10.75|10.74|10.28|9.79|9.91|8.15|8.41|7.97|8.22|8.25|7.99|7.79|7.76||7.75|7.87|7.83|7.82|7.84|7.25|7.54|7.6|8.04||7.9|7.85|7.93|7.72|7.53|7.92|8.4|8.71|8.86|8.6|9.05|9.06|8.96|9.65||9.69|9.04|9.23|9.11|9.64|9.51|9.49|9.64|10.48|10.2|9.89|9.36|8.69|9.65|9.56|11.13|11.3|12.14|11.88|12.01|11.3|11.68|11.79|11.74|12.36|12.51|12.16|12.08|12.01|12.3||12.69|12.71|12.45|11.69|11.95|12.1|12.14|11.96|11.96|12.15|12.15|12.03|12.58|12.58|12.7|13|12.95|13.05|12.79|12.78|13.02|13.08|12.05|12.25|13.19|13.98|13.96|13.17|12.02|11.44|11.31|9.81|9.8|9.95|9.32|8.67|8.7|8.72||9.06|9.54|9.95|10.15|9.76|10|9.89|10.13|9.79|9.73|9.34|9.19|9.8|9.88|9.37|8.68|8.81|9.12|9.42|9.12|8.74|9|8.98|9.53||9.93|9.82|10.86|11.86|12.62|14.11|13.53|13.15|13.5|12.28|12.24|12.72|12.69|12.64|13.1||13.55|13.6|13.66|13.15|13.66|13.95|14.65|14.69|14.5|14.54|14.67|15.27|14.75|14.54|14.53|15.6|15.51|15.8|16.44|16.53||16.71|17.34|17.33|17.24|16.39|18.4|14.05|14.3|14.01|13.79|13.77|15.83|15.45|14.11|13.49|12.56|12.25|12.14|11.47|11.62|11.7|11.87|11.52|12.01|11.85|11.6|11.93|11.6|11.44|11.29|10.83|10.83|10.18|10.31|10.3|10.26|10.69|10.6|11.21|10.42|10.28|10.59|11.46|11.72|11.21|10.88|10.5|10.61|11.04|10.16|10.08|9.94|10.01|10.26
02961|1163124|/equities/nkarta-inc|R2000VALUE||14.77|16.19|16.52|16.02|15.7|16.46|17.01|17.28|17.73|18.39|17.37|15.6|15.96|15.5|16.19|14.89|13.69|13.46|12.8|12.46|13.51|13.32|12.84|13.06|13.4|13.51|14.25|14.44|13.87|13.59|14.19|13.74|14.04|13.91|13.44|14.47|14.54|13.76|13.97||13.18|12.32|12.02|12.14|12.36|13.02|12.88|12.81|12.99||12.25|11.44|11.93|12.18|12.33|13.29|14.27|14.95|14.93|14.33|15.05|14.31|13.61|14.43||13.55|12.47|12.6|12.35|12.77|12.67|12.9|13.08|13.81|13.86|14.02|12.68|12.43|13.19|13.31|15.29|16.49|19.44|18.7|18.77|18.44|18.02|18.3|16.79|18.72|7.77|7.97|8.4|8.44|8.31||8.79|9.11|9.04|10.14|11.23|12.04|12.05|12.01|12.5|11.44|11.38|11.42|11.91|11.15|11.48|11.86|11.37|11|11.54|12.04|11.47|10.36|9.62|9.44|9.96|10.08|10.34|9.57|9.69|9.1|8.86|9|8.66|9.06|9.37|9.1|9|9.18||9.5|9.72|10.42|10.49|10|10|10.01|10.32|9.83|9.7|9.61|9.25|9.64|10.27|9.91|9.31|8.94|10.3|10.63|10.57|10.5|10.86|11.21|11.21||12.14|12.24|12.67|13.42|13.61|13.5|13.45|13.76|14.27|14.99|15.35|15.46|14.8|14.91|15.19||15.56|15.48|14.91|14.73|14.67|14.04|14.19|12.79|13.52|14.48|14.74|15.97|15.48|13.82|13.94|14.95|13.26|15.89|15.25|16.32||17.57|17.51|17.52|17.37|17.81|17.51|18.17|18.26|19.54|18.36|16.45|17.04|17.7|17.83|17.89|18.37|17.29|17.01|15.68|16.4|16.47|17.23|17.29|17.12|17.11|17|17.11|16.94|18.34|19.72|19.11|19.23|18.28|18.1|24.99|23.9|26.06|25.72|26.88|27.81|26.67|27.41|29.85|30.15|30.74|30.2|30.61|30.01|31.29|30.28|29.42|27.24|27.47|27.24
02962|1163026|/equities/akouos-inc|R2000VALUE||3.4|3.42|3.6|3.32|3.41|3.53|3.69|3.29|3.44|3.65|3.12|2.83|2.85|2.6|2.86|3.19|3.04|2.94|2.83|2.94|3.23|3.19|3.3|3.21|3.5|3.63|4.1|3.78|3.78|3.72|4.21|3.7|3.87|3.91|3.77|3.89|3.29|3.3|3.46||3.11|4.69|5.2|4.89|4.44|3.97|4.21|3.75|3.55||3.61|3.25|3.68|3.92|4.24|4.18|4.95|4.48|4.29|3.11|3.2|3.15|3.005|3.12||2.74|2.69|2.46|2.55|2.78|2.85|2.83|2.97|3.27|3.16|3.15|3.4|3.11|3.15|2.76|2.83|3.06|2.9|2.78|2.8|2.8|2.9|3.08|3.25|3.33|3.26|3.37|3.49|3.6|3.53||3.68|3.76|3.63|3.89|4.18|4.21|4.28|4.47|4.58|4.69|4.75|4.75|4.82|4.69|4.81|4.93|4.58|4.74|4.57|4.76|4.44|4.48|4.16|4.25|4.63|5.14|5.75|5.37|4.59|4.55|4.76|5.1|5.12|5.34|5.49|5.46|5.14|5.25||5.28|5.45|5.89|5.89|5.75|5.94|5.78|6.02|5.68|5.7|5.91|5.87|6.13|6.75|6.47|5.71|5.72|6.2|6.57|6.66|5.59|5.76|6.05|6.93||8.23|7.95|7.98|8.1|8.3|8.29|8.31|8.29|8.57|9.08|8.5|8.37|8.45|8.5|8.59||8.95|8.52|8.44|8.43|8.4|8.12|8.29|8.03|8.13|8.01|8.27|8.17|7.92|7.65|7.81|8.84|7.83|7.69|7.87|7.73||8.06|8.19|7.95|8.12|8.08|8.5|8.72|9.06|9.18|9.09|9.19|9.01|9.22|9.03|9.36|9.68|9.44|9.8|9.32|8.72|8.39|9.18|9|9.5|9.76|9.82|9.8|9.56|10.01|10.32|10.36|10.38|10.27|10.43|10.59|10.45|10.62|10.99|11.38|11.61|11.47|12.4|13.59|12.86|13.37|13.06|12.72|12.29|12.54|12.61|12.93|12.44|12.49|12.75
02963|15905|/equities/donegal-group-(a)|R2000VALUE||14.92|15.04|14.95|14.97|15.23|15.51|15.41|15.53|15.36|15.29|15.1|14.79|14.74|14.73|14.6|14.47|14.36|14.43|14.45|14.23|14.16|14.65|16.32|16.14|16.11|16.06|16.42|16.22|16.42|16.08|16.12|16.17|16.54|16.62|16.92|16.76|16.61|16.82|16.87||17.12|17.05|16.82|16.78|16.41|16.89|16.24|16.14|16.11||15.94|15.89|16.24|16.24|16.04|16.09|16.38|16.11|16.45|16.47|16.17|16.08|16.27|16.18||15.99|15.93|15.68|15.9|15.66|15.63|15.51|15.55|15.58|15.39|15.03|15.14|15.02|14.69|14.64|14.53|14.27|14.08|13.71|13.67|13.53|13.89|13.62|13.58|13.66|13.6|13.51|13.52|13.29|13.24||13.28|13.3|13.32|13.43|13.3|13.38|13.4|13.31|13.39|13.54|13.41|13.5|13.68|13.63|13.57|13.22|13.13|13.47|13.53|13.47|13.59|13.61|13.52|13.59|13.39|13.5|13.56|13.48|13.78|13.55|13.82|13.77|13.37|13.66|13.94|13.44|13.5|13.78||14.24|14.55|14.65|14.49|14.15|13.83|13.9|13.98|14.15|14.04|14.08|14.05|14.13|14.01|14.35|14.36|14.255|14.33|14.39|14.68|14.35|14.19|14.25|14.35||14.63|14.55|14.56|14.6|14.7|14.76|14.44|14.26|14.25|14.32|14.29|14.11|14.24|14.2|14.21||14.24|14.33|14.18|14.11|13.99|14.36|14.39|14.16|14.08|14.18|14.17|14.17|14.06|13.92|13.77|13.98|13.53|13.6|13.93|13.97||14.28|14.24|14.17|14.14|14.19|14.02|14.23|14.35|14.34|14.31|14.49|14.34|14.45|14.54|14.21|14.4|14.13|14.44|14.25|14.26|14.58|14.94|14.84|14.89|14.69|14.62|14.61|14.57|14.75|14.74|14.72|14.8|14.8|15.05|14.83|14.69|14.66|14.7|14.6|14.49|14.63|14.48|14.47|14.45|14.39|14.24|14.04|14.1|14.07|14.43|14.45|14.56|14.9|14.92
02964|31073|/equities/trovagene-inc|R2000VALUE||2.62|2.8|2.78|2.51|2.41|2.5|2.64|2.69|2.77|3.02|3.04|3.02|2.99|2.86|2.86|2.53|2.42|2.2|2.05|1.94|2.21|2.13|2.2|2.19|2.18|2.25|2.36|2.45|2.35|2.38|2.7|2.81|2.82|2.82|2.73|3.16|3.12|2.96|2.65||2.33|2.2|2.19|2.28|2.22|2.27|2.29|1.74|1.75||1.69|1.61|1.68|1.84|1.92|2.14|2.25|1.66|1.7|1.36|1.42|1.34|1.23|1.35||1.3|1.2|1.17|1.19|1.24|1.28|1.28|1.29|1.4|1.32|1.34|1.22|1.17|1.26|1.24|1.32|1.34|1.43|1.43|1.44|1.34|1.34|1.37|1.4|1.53|1.5|1.5|1.6|1.64|1.68||1.94|1.985|2.08|2.13|2.31|2.37|2.43|2.6|2.61|2.49|2.48|2.47|2.51|2.47|2.53|2.59|2.45|2.56|2.38|2.57|2.63|2.47|2.27|2.11|2.26|2.37|2.5|2.32|2.25|2.35|2.39|2.55|2.69|2.69|2.87|2.67|2.68|2.85||2.91|2.93|3.11|3.17|3.05|3.13|3.22|3.46|3.34|3.39|3.23|3.15|3.4|3.54|3.38|3.16|3.11|3.25|3.44|3.62|3.695|3.87|4.55|6.14||6.86|6.82|7.01|7.25|6.58|6.34|6.31|6.23|6.29|6.43|6.01|6.21|5.93|5.99|6.09||6.45|6.01|5.98|6.11|6.14|5.57|5.77|5.35|5.66|5.62|5.78|6.12|5.51|5.28|5.24|5.46|5.18|5.62|5.4|5.61||5.73|5.38|5.34|5.68|6.21|5.23|5.31|5.42|5.52|5.64|5.63|5.88|5.7|5.79|6.09|6.1|6.1|6.27|5.87|6.06|5.83|6.03|6.03|6.06|6.18|6.24|6.3|6.17|6.4|6.57|6.42|6.62|6.71|6.57|6.6|6.7|6.96|6.81|7.24|6.66|6.55|7.1|7.39|7.36|7.27|6.95|6.7|6.6|6.86|6.73|6.54|6.51|6.74|6.3
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||1.22|1.28|1.29|1.22|1.22|1.18|1.18|1.2|1.27|1.27|1.17|1.19|1.05|0.95|1.03|1|1.01|0.9593|0.94|0.9036|0.893|0.899|0.896|0.9069|0.8979|0.983|0.8762|0.895|0.8901|0.8898|0.913|0.8949|0.9044|0.9019|0.9036|0.9373|0.9218|0.8896|0.8936||0.8941|0.92|0.9456|0.9818|0.9601|0.977|0.955|0.93|0.8884||0.8811|0.9035|0.9544|0.9202|0.9549|0.987|1.06|1.01|1.03|0.938|0.972|0.9357|0.9002|0.9397||0.925|0.9054|0.9204|0.9671|0.9011|0.9149|0.8924|0.9016|0.949|0.8901|0.895|0.8976|0.8825|1.02|0.9417|1.04|0.9732|1.03|1.025|0.964|1.01|1.03|0.9101|1.09|1.11|1.2|1.21|1.36|1.305|1.47||1.55|1.56|1.52|1.55|1.53|1.57|1.71|1.84|1.87|1.81|1.79|1.75|1.79|1.76|1.89|1.89|1.75|1.8|1.78|1.66|1.67|1.62|1.58|1.52|1.54|1.48|1.53|1.45|1.45|1.52|1.47|1.53|1.51|1.54|1.56|1.56|1.5|1.64||1.64|1.79|1.66|1.63|1.54|1.51|1.51|1.56|1.46|1.49|1.51|1.42|1.47|1.52|1.51|1.41|1.38|1.44|1.52|1.44|1.47|1.55|1.59|1.55||1.53|1.48|1.54|1.58|1.59|1.59|1.59|1.59|1.69|1.67|1.54|1.55|1.51|1.53|1.62||1.68|1.65|1.62|1.63|1.57|1.6|1.7|1.66|1.73|1.73|1.74|1.85|1.84|1.63|1.51|1.58|1.6|1.69|1.62|1.68||1.72|1.68|1.7|1.71|1.69|1.76|1.78|1.81|1.83|1.82|1.81|1.92|1.93|1.95|1.95|1.98|1.91|1.87|1.87|1.91|1.88|1.89|1.93|1.94|2.03|2.03|2.11|2.09|2.09|2.2|2.04|2.01|2.04|2.04|2.1|2.03|2.04|1.95|2.03|2.03|2|2.08|2.14|2.09|2.15|2.13|2.01|1.98|2.08|2.08|2.03|1.98|2.09|2.08
02966|16622|/equities/maiden-holdings|R2000VALUE||2.25|2.29|2.26|2.27|2.25|2.33|2.33|2.28|2.34|2.28|2.32|2.26|2.12|2.04|2.03|2.04|2.02|2.09|2.04|2.01|2.06|2.04|2.01|2.04|2.05|2.07|2.1|2.1|2.02|2.03|2.14|2.14|2|1.92|1.87|1.87|1.93|1.93|1.94||2|1.94|2.04|2.16|2.19|2.4|2.16|2.13|2.01||2.08|2.15|2.33|2.45|2.49|2.45|2.47|2.35|2.5|2.21|2.3|2.34|2.31|2.44||2.34|2.28|2.17|2.08|2|2.06|2.12|2.12|2.18|2.17|2.3|2.19|2.355|2.37|2.16|2.21|2.165|2.34|2.16|2.16|2.22|2.2|2.17|2.11|2.12|2.18|2.25|2.34|2.39|2.29||2.18|2.13|2.16|2.17|2.23|2.21|2.25|2.33|2.41|2.52|2.41|2.32|2.27|2.32|2.39|2.35|2.325|2.505|2.51|2.64|2.63|2.51|2.55|2.32|2.24|2.24|2.33|2.31|2.39|2.46|2.41|2.41|2.39|2.44|2.57|2.54|2.58|2.58||2.64|2.7|2.75|2.73|2.62|2.64|2.64|2.73|2.78|2.73|2.73|2.71|2.73|2.7|2.79|2.76|2.73|2.76|2.86|2.87|2.73|2.7|2.73|2.8||2.96|2.9|2.94|2.97|2.99|2.98|2.97|2.95|2.99|3.05|3.06|3.02|3.03|3.02|3.1||3.07|3.1|3.02|2.94|3.06|3|3.05|3.1|3.06|3.09|3.03|3.1|3.17|3.16|3.07|3.12|3.02|3|3.07|3.03||3.14|3.12|3.12|3.13|3.15|3.14|3.17|3.19|3.19|3.19|3.11|3.44|3.42|3.5|3.38|3.34|3.25|3.25|3.26|3.23|3.2|3.19|3.21|3.17|3.2|3.16|3.16|3.16|3.17|3.23|3.24|3.27|3.23|3.32|3.25|3.22|3.23|3.23|3.17|3.16|3.21|3.12|3.23|3.24|3.22|3.13|3.15|3.16|3.39|3.27|3.21|3.14|3.14|3.13
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||6.92|7.21|7.04|6.92|6.91|6.74|7.02|7.04|7.12|7.35|7.48|7.21|7.25|7.21|7.13|7.26|7.01|6.95|6.66|6.49|6.53|6.48|6.4|6.24|6.23|6.26|6.49|6.54|6.41|6.23|6.38|6.41|6.35|6.28|6.29|6.28|6.17|5.98|6.06||6.11|6.06|5.98|6.08|6.18|6.11|6.03|5.88|5.84||5.61|5.8|5.91|5.72|5.49|5.77|5.99|5.96|5.66|5.49|5.43|5.37|5.23|5.41||5.4|5.34|5.2|5.21|5.06|5.01|5.02|4.64|4.78|4.65|4.75|4.69|4.84|5.05|5.23|5.41|5.26|5.26|5.32|5.44|5.58|5.77|5.82|5.7|5.82|5.87|6.11|6.17|6.13|6.17||6.27|6.35|6.27|6.38|6.44|6.36|6.52|6.5|6.49|6.49|6.7|6.88|7.01|7.03|7.07|7|7.12|7.25|7.26|7.17|6.96|6.88|6.77|6.91|7.17|7.52|7.52|7.58|7.45|7.48|7.51|7.66|7.41|7.44|7.52|7.51|7.42|7.55||7.87|7.88|7.74|7.71|7.57|7.53|7.57|7.52|7.53|7.48|7.66|7.61|7.78|7.95|8.21|8.03|7.86|7.8|7.93|8.21|7.89|8|8.27|8.32||8.46|8.9|8.18|8.41|8.37|8.5|8.74|8.39|8.71|8.61|8.2|8.18|8.13|8.26|8.23||8.22|8.15|8.32|7.83|8.09|8.23|8.37|8.3|8.31|8.54|8.55|8.38|8.34|8.03|8.2|8.17|8.12|8.17|8.08|8.27||8.63|8.89|8.95|8.97|8.78|8.95|9.1|9.22|9|9.01|9.01|8.76|9|9.21|8.84|8.89|8.93|8.83|8.6|8.73|8.69|8.74|8.8|8.88|8.82|8.73|8.77|8.66|8.53|8.66|8.41|8.44|8.47|8.45|8.46|8.32|8.41|8.42|8.67|8.54|8.73|8.84|8.84|8.81|8.5|8.09|7.96|8.01|8|8.22|8.03|8.21|8.25|8.37
02968|16780|/equities/northwest-pipe-co|R2000VALUE||32.84|33.26|32.87|32.79|32.48|33.7|33.34|32.84|33.57|32.69|32.37|31.44|31.34|31.41|29.42|29.12|29.49|29.34|29.67|30.98|31.35|31.04|30.74|30.33|29.7|29.28|29.66|30.43|29.82|29.13|29.53|28.62|28.74|28.63|29.13|29.04|28.87|28.62|29||29.88|29.94|29.8|31.52|31.86|31.26|30.75|30.75|30.94||30.24|30.75|32.19|31.72|31.9|33.81|33.82|33.71|34.59|34.2|34.1|33.5|33.48|33.41||34.17|34.06|32.58|34.4|33.19|30.615|31.04|30.47|30.59|30.29|29.23|29.71|29.01|29.82|28.84|28.09|27.29|26.85|26.83|26.54|26.71|27.02|27.11|27.16|27.19|26.98|27|28.24|27.81|27.16||26.26|25.45|25.29|24.8|24.8|25.07|26.08|26.26|26.39|25.86|25.45|24.6|25.33|25.28|25.38|25.41|26.02|26.39|26.32|27.39|27.44|28.56|28.66|28.28|29.33|28.83|28.57|28.36|28.8|29.02|29.43|29.28|28.12|28.5|28.79|28.33|28.69|28.52||29.05|29.85|29.88|29.96|28.97|28.76|28.96|29.79|30.38|29.46|28.93|28.88|29.59|29.55|28.37|29.37|28.75|28.53|29.65|28.88|28.01|28.33|29.41|29.64||30.65|30.38|30.51|30.53|30.74|30.38|31.1|31.66|31.3|31.42|31.8|31.51|31.45|31.15|31.07||30.17|29.6|29.13|28.47|28|29.9|30.08|29.95|30.37|29.86|29.71|30.44|29.6|29|29.34|29.26|28.6|28.78|29.74|29.61||31.42|31.79|31.1|29.8|29.71|29.07|29.48|29.25|30.39|29.04|28.7|29.29|26.72|25.39|24.66|24.9|24.27|24.7|23.76|23.9|23.38|23.28|23.29|23.36|23.49|23.85|23.85|23.76|24.28|24.02|23.79|24.02|23.72|26.17|26.03|25.54|24.49|24.21|24.19|23.7|24.52|24.64|25.26|24.23|23.43|23.4|23.53|23.77|24.98|25.32|25.2|24.75|25.21|25.08
02969|1052355|/equities/fidelity-d-d|R2000VALUE||40.25|40.65|40.05|41.595|41.415|43.3|40.35|40.82|41.01|39.85|39.2|39|39.19|39|39.8|40.15|41.26|42.1|41.55|40.7|40.7|41.16|41.5|38.56|39.5|39.5|38.84|39.05|39.77|39.7|39.89|39.24|39.55|39.3|39.34|39.84|39.54|39.4|40.78||39.87|40.7|39.4|40.36|41.14|39.62|39.69|39.86|38.05||37.99|37.42|39.09|38.65|38.05|38.6|40.85|40.35|39.83|37.48|38.06|38.42|37.7|39.4||38.24|37.52|36.92|36.53|37|35.4|35.6|36.26|35.91|35.51|36.14|36.37|36.18|36.2|35.79|36.54|36.75|38.52|37.25|36.82|37.17|37.43|37.03|38.1|39.24|39.4|39.81|41.31|42.05|40.95||41.54|42.52|42.66|42.52|43.78|43.3|44.82|45.03|45.01|46.4|46.43|46.65|47.7|47.5|47.75|47.67|47.6|49.3|49.62|49.75|49.4|48|48|46.77|46.25|46.55|46.72|46.06|45.4|47.52|48.56|48.85|48.58|49.35|50.29|48.61|48.66|48.71||49.07|49.36|49.94|49.85|49.11|49.63|49.05|49.2|50.07|50.21|50.18|50.2|50.58|51.77|52.63|51.5|51.6|51.84|50.9|51.01|50.45|51.05|51.365|52.32||52.93|52.65|53.47|54.3|53.06|53.4|53.11|53.5|54.51|56.87|59|58.79|57.22|57.19|59.38||58.6|57.83|57.94|56.13|56|53.34|52.83|51.46|52.21|52.75|51.68|53.45|52.4|51.96|51.28|52.83|50.96|51.01|52.82|51.79||53.79|54|52.15|53.42|54.1|54.09|53.91|52.3|53.8|53.92|52.92|53.8|54.6|54.7|54.56|55.84|52.35|51.39|50.59|50.35|49.3|49.51|50.06|50.56|50.42|51.09|50.55|50.75|50.78|50.93|50.7|51.84|50.98|51.7|52.04|52.53|52.1|51.14|52.63|50.43|51.86|51.59|52.16|51.97|52.74|51.65|51.51|51.5|51.5|51.66|51.76|52.88|53.19|52.78
02970|101858|/equities/castlight-h|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|2.04|2.04|2.04|2.04|2.05|2.05|2.04|2.04|2.04|2.03|2.03|2.04|2.04|2.03|2.04|2.04|2.03|2.03|2.04|2.03|2.03||2.04|2.03|2.03|2.03|2.03|2.03|2.03|2.03|1.64|1.62|1.54|1.55|1.5|1.51|1.47||1.51|1.5|1.5|1.54|1.49|1.42|1.46|1.44|1.49|1.46|1.51|1.56|1.49|1.44|1.4|1.51|1.48|1.53|1.55|1.6||1.67|1.7|1.69|1.7|1.8|1.83|1.9|1.84|1.81|1.8|1.75|1.65|1.61|1.57|1.85|1.87|1.93|1.86|1.8|1.75|1.74|1.73|1.72|1.7|1.73|1.76|1.75|1.73|1.68|1.79|1.73|1.68|1.7|1.7|1.76|1.68|1.65|1.73|1.8|1.57|1.61|1.61|1.63|1.62|1.68|1.64|1.59|1.69|1.57|1.72|1.66|1.7|1.77|1.82
02971|50995|/equities/labstyle|R2000VALUE||4.87|5.18|5.2|5.21|5.27|4.9|5.11|5.49|5.86|6.74|7.16|6.99|6.38|6.065|6.51|6.29|5.97|5.82|5.82|5.79|6.11|6.09|6.14|6.09|6.19|6.18|6.51|6.54|6.39|6.18|6.14|6.2|6.19|6.12|6.02|6.75|6.5|6.28|6.17||5.93|6.14|5.53|5.63|5.95|5.31|5.21|5.19|5.2||5.46|5.99|6.03|6.2|6.52|7.1|7.45|7.2|7.23|6.8|7.02|6.44|6.28|6.65||6.83|6.27|6.3|6.38|6.53|6.19|6.37|6.45|7.19|6.53|5.86|5.18|4.57|4.67|4.33|4.43|4.77|5.11|4.87|5.09|4.96|5.03|5.04|5.3|5.78|5.6|5.9|6.07|5.87|5.93||6.02|5.65|5.3|5.5|5.76|5.87|5.71|5.84|6.1|6.03|5.84|5.94|6.28|6.18|6.14|6.56|6.96|6.6|6.49|7.05|7.06|6.46|5.84|5.88|6.46|6.7|6.9|6.67|6.83|7.26|7.74|7.95|7.66|7.3|7.49|7.3|7.22|7.58||7.85|8.08|8.82|8.74|8.61|8.81|8.95|9.06|8.8|8.53|8.38|8.12|8.44|8.77|8.77|8.37|7.92|8.24|8.61|8.98|8.16|8.91|9.65|9.98||10.29|10.36|10.85|11.11|10.99|11.34|11.41|12.12|12.88|13.61|12.97|12.85|12.57|12.88|13.31||13.65|13.6|13.57|13.16|13.49|13.32|14.07|13.72|14.4|13.94|13.79|14.45|14.42|14.5|15.01|15.24|14.87|15.63|15.55|15.63||16.01|16.16|16.07|16.61|15.97|16.53|16.27|16.7|17.02|17.48|17.61|18.56|18.92|18.71|18.69|19.02|18.66|18.1|16.35|16.07|15.52|16.05|15.87|15.96|16.13|16.51|16.65|15.37|16.17|16.2|13.48|13.43|12.55|12.77|13.14|12.9|12.53|12.52|13.4|13.65|12.75|13.04|14.27|13.88|13.84|13.67|13.37|13.17|14.37|13.13|13.03|12.61|12.67|13.06
02972|15683|/equities/ceco-environmenta|R2000VALUE||10.37|10.45|10.62|10.28|10.07|9.58|10.02|9.88|9.92|10.13|9.67|9.54|9.34|8.97|9.02|8.05|7.9|7.89|7.8|7.9|7.75|7.65|7.66|7.4|7.56|7.29|7.26|7.08|6.47|6.34|6.2|6.09|6.04|6.05|6|6.18|6.25|5.97|5.85||6.04|5.98|6.03|6.1|6.13|6|5.95|5.83|5.8||5.72|5.65|6.18|6.12|6.39|6.47|6.77|6.7|6.68|6.29|6.38|6.45|6.3|6.26||6.4|6.29|6.14|6.05|6.07|6.05|6.17|5.89|5.86|5.66|5.47|5.4|5.35|5.36|4.25|4.28|4.43|4.75|4.73|4.75|4.75|4.58|4.39|4.76|4.74|4.66|4.76|4.95|5.01|4.97||5.08|4.89|4.64|4.68|4.96|4.93|5.08|5.24|5.52|5.46|5.49|5.52|5.67|5.63|5.74|5.55|5.49|5.71|5.81|6.06|5.64|5.43|5.34|5.3|5.4|5.55|5.6|5.34|5.18|5.12|5.23|5.45|5.35|5.38|5.54|5.33|5.35|5.52||5.65|5.78|5.97|5.89|5.64|5.65|5.74|5.94|5.78|5.83|5.87|5.93|6.09|6.26|6.31|6.29|6.25|6.3|6.29|6.4|6.49|6.4|6.5|6.5||6.27|6.33|6.15|6.35|6.11|6.21|6.33|6.35|6.26|6.29|6.23|6.23|6.19|6.22|6.27||6.29|6.15|6.03|5.89|6.01|6.06|6.11|6|5.9|6.07|6.09|6.27|6.34|6.08|6|5.98|5.91|5.93|6.14|6.17||6.47|6.57|6.61|6.57|6.47|6.66|6.81|6.8|6.7|7.09|7|6.9|6.96|7.51|7.14|7.39|7.33|7.16|6.88|6.81|6.8|7.03|6.97|6.85|6.99|7.05|6.97|6.96|7.07|7.04|6.98|7.06|7.01|7.13|7.28|7.12|7.19|7.35|7.26|7.04|7.16|7.17|7.39|6.95|6.97|6.83|6.75|6.69|6.73|6.92|6.99|6.82|6.93|6.88
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.01|57|57|56.99|57|57|56.99|57.03|56.97|56.93|56.97|56.95|56.9|56.84|56.83|56.81|56.78|56.77|56.76|56.77|56.77||56.79|56.79|56.76|56.84|56.88|56.79|56.7|56.73|56.81|56.88|56.68|56.6|56.57|56.58|56.6||56.59|56.6|56.55|56.54|56.7|56.59|56.7|56.5|56.46|56.46|56.67|56.65|56.74|56.71|56.63|56.56|56.5|56.5|56.5|56.7||56.65|56.69|56.51|56.5|56.58|56.5|56.84|56.57|56.64|56.46|56.42|49.17|49.5|49.5|49.3|49.73|49.63|49.3|49.05|49.25|48.73|48.74|48.59|48.63|48.47|49.07|49.42|49.39|49.16|49.71|49.3|49.43|49.19|49.18|49.2|49.15|49.49|49.17|49.2|49.59|49.68|49.57|49.18|49.2|49.12|49.1|49.21|49.25|49.76|48.01|48.39|48.95|49.2|49.26
02974|16744|/equities/nn|R2000VALUE||2.28|2.34|2.33|2.32|2.33|2.54|2.56|2.54|2.35|2.35|2.28|2.36|2.36|2.25|2.3|2.46|2.8|2.89|2.85|2.88|2.9|2.84|2.85|2.74|2.81|2.77|2.82|2.78|2.78|2.65|2.6|2.52|2.54|2.54|2.51|2.56|2.53|2.37|2.37||2.42|2.53|2.61|2.81|2.84|2.65|2.47|2.53|2.51||2.64|2.67|2.88|2.85|3.1|3.18|3.41|3.49|3.35|2.93|2.8|2.73|2.64|2.8||2.7|2.74|2.62|2.62|2.6|2.58|2.85|2.59|2.46|2.2|2.37|2.35|2.56|3.15|3.14|3.15|3.1|3.13|2.915|2.8|3.03|3.05|2.9|2.79|2.86|2.74|2.74|2.74|2.6|2.39||2.47|2.54|2.52|2.6|2.56|2.73|2.84|2.89|2.99|2.84|2.88|2.86|2.93|2.87|2.92|2.83|2.91|2.87|2.87|2.96|3.08|3.05|2.95|2.85|2.88|2.61|2.69|2.61|2.43|2.42|2.49|2.57|2.44|2.59|2.59|2.6|2.68|2.79||2.98|3.12|3.28|3.11|3.09|3.12|3.15|3.27|3.23|3.24|3.22|3.38|3.58|3.83|3.81|3.72|3.7|3.93|4.12|3.97|3.97|4.03|4.05|4.11||4.23|4.2|4.15|4.15|4.13|4.27|4.21|4.11|4.21|4.21|4.1|4.1|4.04|4.01|4.01||4.09|4.13|4.08|3.91|4.29|4.21|4.26|4.25|4.33|4.58|4.7|4.85|4.82|4.71|4.66|4.55|4.26|4.45|4.55|4.77||5.11|5.19|5.33|5.35|5.39|5.38|5.63|5.78|5.85|6.01|5.65|5.64|5.73|5.69|5.47|5.52|5.29|5.45|4.99|4.83|4.71|4.96|4.93|4.98|5.18|5.3|5.21|5.06|5.1|4.85|4.83|4.84|4.78|4.8|4.91|5.03|5.31|5.38|5.28|5.25|5.19|5.19|5.31|5.24|5.21|5.09|5.04|5.11|5.27|5.22|5.22|5.16|5.31|5.1
02975|1166560|/equities/oncorus-inc|R2000VALUE||1.33|1.35|1.43|1.42|1.4|1.45|1.49|1.48|1.57|1.65|1.51|1.46|1.38|1.31|1.47|1.52|1.58|1.51|1.56|1.34|1.3|1.32|1.42|1.27|1.27|1.35|1.29|1.46|1.49|1.4|1.31|1.29|1.27|1.29|1.25|1.32|1.4|1.36|1.3||1.29|1.26|1.36|1.35|1.34|1.41|1.6|1.5|1.27||1.4|1.42|1.54|1.62|1.62|1.53|1.78|1.74|1.65|1.11|1.13|1.07|1.065|1.19||1.185|1.17|1.15|1.25|1.29|1.24|1.22|1.25|1.29|1.2|1.16|1.21|1.04|1.15|1.13|1.1|1.14|1.25|1.23|1.21|1.17|1.17|1.19|1.29|1.29|1.35|1.35|1.44|1.36|1.4||1.48|1.49|1.52|1.5|1.6|1.63|1.78|1.86|1.78|1.75|1.78|1.82|1.82|1.77|1.78|1.79|1.8|1.66|1.65|1.76|1.72|1.6|1.44|1.45|1.69|1.83|2|1.83|1.84|1.77|1.7|2.02|2|2.11|2.15|2.22|2.22|2.33||2.56|2.5|2.62|2.82|2.71|2.71|2.74|2.93|2.91|3.07|2.93|3.01|3.2|3.52|3.47|3.19|3.05|3.21|3.48|3.63|3.34|3.61|3.81|3.96||4.23|4.25|4.48|4.38|4.7|4.54|4.76|4.87|5.32|5.62|5.27|5.49|5.09|5.2|5.15||5.4|5.4|5.34|5.45|5.35|5.18|5.19|5.03|5.46|5.45|5.29|5.84|5.91|5.8|5.65|5.81|5.67|5.54|5.5|5.57||5.85|5.66|5.7|5.83|5.9|5.63|5.84|5.78|6.04|11.1|10.82|11.15|11.63|11.53|11.43|11.2|10.83|11.23|10.66|11.02|10.73|10.73|10.35|10.13|10.53|9.83|10.72|9.51|9.59|9.61|10.19|9.05|8.8|8.86|9.08|8.93|9.44|9.22|9.35|9.34|9.44|9.29|9.43|9.47|9.57|9.54|9.48|9.39|9.64|10|9.97|10.13|10.15|10.17
02976|20960|/equities/futurefuel-corp|R2000VALUE||7.27|7.42|7.28|7.32|7.17|7.42|7.5|7.41|7.55|7.62|7.69|7.63|7.41|7.36|7.32|7.19|7.18|7.29|7.16|7.31|7.19|7.23|7.2|6.97|6.92|6.79|7.01|6.93|7.05|6.76|6.82|6.65|6.63|6.63|6.83|6.92|7.02|6.92|6.93||7.36|7.28|7.15|7.22|7.31|7.15|7.18|7.21|7.33||7.27|7.21|7.53|7.28|7.23|7.89|7.8|7.67|7.72|7.75|7.46|7.38|7.21|7.19||7.34|7.26|7.13|7.07|7.05|7.14|7.13|7.19|7.24|6.81|6.97|6.55|6.91|6.52|9.88|9.99|10.16|10.61|10.14|10|9.51|9.55|9.53|9.51|9.54|9.79|9.93|10.14|10.16|10.09||10.09|10.21|10.15|10.04|10.04|10.19|10.18|10.18|10.28|9.95|9.73|10.05|9.72|9.49|9.86|9.66|9.71|9.71|9.83|9.67|9.28|9.04|8.45|8.29|8.4|8.4|8.35|8.19|8.08|7.77|7.94|7.69|7.3|7.36|7.36|7.2|7.11|7.18||7.33|7.49|7.52|7.63|7.44|7.26|7.29|7.31|7.37|7.45|7.53|7.47|7.71|7.74|7.8|7.59|7.5|7.61|7.81|7.78|7.52|7.7|8.13|8.19||8.11|8.02|8.17|8.39|8.13|8.11|7.96|7.94|7.92|7.78|7.64|7.54|7.55|7.56|7.76||7.59|7.29|7.4|7.28|7.56|7.4|7.37|7.37|7.49|7.47|7.66|7.78|7.68|7.61|7.66|7.88|7.74|7.54|7.83|7.83||8.08|8.26|8.24|8.23|8.4|8.55|8.81|8.98|8.91|9.17|8.66|7.64|7.84|7.81|7.65|7.86|7.49|7.6|7.06|7.31|7.12|7.46|7.7|7.73|7.88|7.94|7.86|7.82|7.83|7.83|7.79|7.75|7.57|7.48|7.45|7.34|7.44|7.31|7.28|7.13|7.18|7.33|7.46|7.32|7.47|7.4|7.4|7.47|7.5|7.62|7.64|7.61|7.83|7.7
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||2.57|2.73|2.52|2.47|2.51|2.65|2.76|2.81|2.89|2.94|2.97|2.91|2.91|2.75|2.85|2.91|2.89|3.29|3.38|3.19|3.51|3.74|3.55|3.46|3.51|3.46|3.54|3.49|3.46|3.29|3.14|3.01|2.99|2.97|2.74|2.92|2.85|2.71|2.71||2.76|2.68|2.67|2.79|2.91|2.98|2.43|2.31|2.43||2.64|2.61|2.85|2.78|2.68|2.85|3.02|3.12|3.36|3.21|3.11|2.79|2.7|2.96||3.15|3.14|2.84|2.97|2.99|2.93|3.03|3.14|3.35|3.25|3.34|3.11|3|3.03|2.63|3.08|3.44|3.68|3.56|3.43|3.31|3.28|3.07|3.12|3.25|3.18|3.29|3.37|3.23|3.17||3.4|3.31|3.27|3.33|3.41|3.72|3.71|3.76|3.91|4.18|3.88|4.04|4.25|4.16|4.1|4.12|4.35|4.52|4.66|4.83|4.68|4.8|4.26|4.18|4.25|4.29|4.36|4.19|4.12|4.26|4.36|4.42|4.39|4.54|4.32|4.09|3.91|3.91||4.25|4.11|3.47|3.54|3.57|3.53|3.72|4.42|4.28|4.12|4.12|4.26|4.45|4.55|4.51|4.29|4.29|4.54|4.71|4.66|4.81|4.96|5.05|5.06||5.2|5.21|5.17|5.31|5.17|5.26|5.33|5.66|6.11|5.96|5.87|5.9|6|5.63|5.48||5.11|4.91|4.73|4.8|5.02|4.76|5.06|5.06|5.27|6.08|6.18|6.33|6.13|6.01|6.78|6.8|7.34|7.86|8.16|8.25||8.65|8.69|8.83|8.84|8.79|8.84|8.83|8.79|8.7|8.46|8.42|8.28|8.3|7.95|8.23|8.41|8.09|7.8|7.57|7.93|7.58|7.63|7.64|8.01|9.29|9.23|9.03|9.01|8.93|8.67|8.6|8.47|8.42|8.61|8.71|8.76|8.65|8.64|8.73|8.63|8.75|8.9|9.08|8.88|8.81|8.62|8.77|8.61|8.59|8.7|8.64|8.36|8.8|8.56
02978|15889|/equities/daktronics|R2000VALUE||4.27|4.27|4.23|4.21|4.14|4.21|4.29|4.28|4.26|4.22|4.07|4.04|3.96|3.85|3.86|3.86|3.85|3.89|3.75|3.78|3.78|3.75|3.71|3.64|3.49|3.5|3.57|3.55|3.39|3.27|3.25|3.23|3.23|3.18|3.13|3.01|3.01|2.83|2.9||2.91|3.01|3.08|3.1|3.15|3.1|3.06|3.03|2.96||2.99|2.88|3.03|2.95|3.05|3.07|3.36|3.53|3.53|3.36|3.29|3.35|3.21|3.34||3.41|3.34|3.21|3.16|3.16|3.16|3.18|3.28|3.38|3.19|3.19|3.23|3.19|3.32|3.23|3.27|3.31|3.44|3.3|3.32|3.36|3.35|3.41|3.46|3.6|3.65|3.65|3.62|3.63|3.59||3.65|3.66|3.64|3.67|3.79|3.76|3.68|3.76|3.86|3.84|3.84|3.87|3.99|3.86|3.91|3.92|3.92|4.03|4.08|4.1|4.03|4.06|3.93|3.89|4.17|4.45|4.51|4.5|4.72|4.47|4.52|4.57|4.52|4.61|4.63|4.56|4.53|4.6||4.65|4.6|4.7|4.73|4.68|4.67|4.71|4.77|4.78|4.67|4.68|4.71|4.72|4.81|4.9|4.92|4.79|4.78|4.82|4.79|4.8|4.74|4.77|4.94||5.15|5.15|5.07|5.02|5.1|5.15|5.27|5.25|5.27|5.28|5.05|4.99|5.02|5.04|5.07||5.08|5|4.99|4.97|4.97|4.97|5.03|5.11|5.2|5.3|5.3|5.16|4.95|4.8|4.56|4.74|4.69|4.88|4.82|4.77||4.97|4.93|4.99|4.99|4.93|5.02|5.1|5.21|5.13|5.17|5.115|5.89|5.97|5.92|5.71|5.7|5.5|5.58|5.55|5.66|5.62|5.65|5.58|5.54|5.48|5.56|5.53|5.48|5.45|5.49|5.47|5.52|5.57|5.66|5.66|5.48|5.55|5.49|5.53|5.43|5.52|5.56|5.6|5.59|5.48|5.44|5.28|5.43|5.4|5.47|5.63|5.55|5.51|5.55
02979|100200|/equities/celladon-corp|R2000VALUE||8.35|8.78|8.76|8.61|8.34|8.97|9.3|9.41|9.66|9.66|9.15|8.93|9.29|8.69|8.61|8.75|9.65|9.32|9.03|8.41|8.69|8.84|8.92|8.7|8.49|8.44|8.68|8.69|8.49|8.13|8.37|8.49|8.68|8.5|8.61|8.61|8|6.83|6.66||6.4|6.3|6.26|5.92|6.43|6.24|6.1|5.84|5.65||5.64|5.22|5.37|4.99|5.25|5.64|5.81|6.18|6.12|6.17|6.62|6.62|6.63|6.94||6.74|6.35|6.45|6.6|6.76|6.77|6.78|6.55|7.01|7.09|7.29|7.35|7.5|8.28|7.19|6.36|6.15|6.75|6.85|7|6.87|6.79|6.6|6.47|6.63|6.35|6.09|6.37|6.42|6.54||7.05|7.28|7.55|7.89|8.58|8.7|8.52|8.96|8.52|8.64|8.3|9.07|9.46|9.56|9.74|9.5|9.52|9.26|8.64|7.92|7.98|5.69|5.45|5.27|5.1|4.42|4.56|4.27|4.07|4.18|4.19|4.19|4.12|4|4.15|4.25|4.05|4.1||4.17|4.29|4.37|4.39|4.31|4.49|4.6|4.67|4.43|4.51|4.5|4.25|4.26|4.4|4.32|3.93|3.84|4.1|4.21|4.13|4.09|4.17|4.28|4.27||4.72|4.44|4.59|4.74|4.85|4.88|4.98|4.98|5.11|5.35|5.19|5.21|5.12|5.17|5.3||5.32|5.31|5.42|5.5|5.64|5.38|5.51|5.37|5.61|5.82|6.11|6.15|6.07|5.9|5.86|6.27|5.77|6.15|6.17|6.52||6.56|6.66|6.79|7.41|7.16|7.5|7.82|8|7.55|7.37|7.34|7.39|7.51|8.19|7.95|7.85|7.36|7.05|6.74|6.77|5.86|6.31|6.43|6.48|6.69|6.6|6.56|6.37|6.55|6.74|6.83|6.8|6.56|6.46|6.35|6.53|6.47|6.52|6.62|6.68|6.73|6.94|7.16|7|7.17|7.145|7.11|7.03|7.21|7.13|7.28|7.35|7.57|7.48
02980|16495|/equities/lifetime-brands|R2000VALUE||9.35|9.68|9.7|9.45|9.41|9.59|9.9|9.69|9.9|9.89|9.68|9.46|9.53|9.51|9.4|9.05|9.29|10.21|10.37|10.48|10.76|10.85|10.66|10.14|10.51|10.8|10.93|10.86|10.88|10.54|10.45|10.23|10.37|10.58|10.45|10.91|11.1|11.06|11.02||11.19|11.04|10.97|11.37|11.71|11.78|11.45|11.23|10.72||10.31|10.41|11.06|10.98|11.18|11.41|11.76|11.78|11.94|12.13|11.35|11.47|11.44|11.41||11.48|11.5|11.21|11.02|10.78|11.09|11.25|11.74|11.68|11.35|11.4|11.18|11.01|11.37|11.25|11.16|11.76|12.61|12.02|12.11|12.62|12.97|12.56|12.74|13.12|12.77|13.24|13.42|13.33|13.01||13.03|13.03|12.55|12.31|12.06|12.32|12.23|12.52|12.6|12.99|12.84|13.07|13.53|13.35|12.8|12.36|12.61|13.23|13.44|13.43|13.75|13.93|13.9|13.38|13.1|13.68|13.9|12.19|12.5|12.85|13.06|13.32|12.87|13.1|13.39|12.98|13.03|13.15||13.23|13.33|13.55|13.8|13.56|13.7|13.7|13.83|13.81|13.81|14.15|13.95|14.31|14.82|15.5|15.15|15.76|14.97|14.98|14.93|14.15|14.05|14.39|13.5||14.84|15.33|15.02|15.25|15.19|15.56|15.72|15.25|15.5|16.25|15.97|15.95|16.29|15.76|15.81||15.75|15.5|15.31|14.8|15.19|16.18|16.43|16.34|16.31|16.25|16.17|16.53|16.76|16.24|16.15|16.58|16.04|16.24|16.49|16.82||17.56|17.65|17.83|18.27|18.06|18.18|18.72|18.46|18.8|18.77|18.75|18.73|18.55|19.18|19.06|17.65|17.19|17.78|16.96|16.98|16.9|17.12|17.48|17.46|17.53|17.85|18.12|18.28|18.61|18.46|18.1|18.23|17.74|17.79|17.92|17.45|17.41|18.05|18.38|18.19|18.56|17.86|18.91|18.48|17.73|17.69|17.31|17.27|17.34|17.26|17.44|17.38|17.62|17.74
02981|1080088|/equities/avrobio|R2000VALUE||0.967|1.02|0.9998|0.9869|0.9808|1.04|1.07|1.09|1.07|1.11|1.07|1.04|1.06|1.01|1.01|0.99|0.9657|0.9651|0.9186|0.9001|0.9104|0.9242|0.9536|0.9314|0.9504|0.97|1|0.9525|0.9612|0.93|0.955|0.9608|0.9774|0.9666|1.04|1.05|1.04|0.999|0.9383||0.9201|0.92|1.01|0.9638|0.9999|0.982|1.01|0.9488|0.9354||0.95|0.8644|0.9072|0.9601|1.03|1.04|1.07|1.06|1.06|1|1.02|0.9867|0.9662|0.972||0.9585|0.9077|0.8899|0.8421|0.8396|0.791|0.771|0.7506|0.821|0.7845|0.806|0.7799|0.76|0.8295|0.8221|0.8342|0.8651|0.93|0.892|0.929|0.9229|0.9581|0.963|0.9809|1.04|1.04|1.05|1.1|1.11|1.08||1.14|1.18|1.14|1.14|1.22|1.25|1.27|1.28|1.33|1.25|1.32|1.41|1.5|1.44|1.52|1.58|1.57|1.62|1.58|1.6|1.56|1.44|1.39|1.37|1.4|1.45|1.42|1.3|1.29|1.32|1.34|1.42|1.41|1.45|1.52|1.45|1.38|1.47||1.5|1.58|1.61|1.66|1.63|1.63|1.73|1.65|1.76|1.81|1.8|1.75|1.84|1.95|1.94|1.85|1.74|1.84|1.91|1.86|1.83|1.86|1.89|1.89||2.06|2.06|2.08|2.15|2.15|2.12|2.23|2.29|2.56|4.04|3.85|3.85|3.73|3.66|3.64||3.91|3.82|3.92|3.96|3.85|3.72|3.48|3.45|3.84|3.73|3.99|4.09|3.93|3.65|3.59|3.64|3.71|3.84|3.97|4.08||4.59|4.38|4.46|4.26|4.71|4.85|5.09|5.17|5.32|5.35|5.37|5.82|5.93|5.99|6.02|6.05|5.63|5.67|5.62|5.56|5.37|5.51|5.45|5.52|5.54|5.58|5.67|5.57|5.8|5.86|5.63|5.66|5.51|5.54|5.6|5.61|5.34|5.26|5.64|5.58|5.55|5.77|5.96|5.98|6.25|6.11|6.21|6.22|6.18|6.31|6.14|6.07|6.16|6.24
02982|1096079|/equities/capital-bancorp|R2000VALUE||25.39|26.14|25.61|25.9|26.03|26.19|26.42|26.2|26.3|25.42|25.27|25|24.6|24.12|24.12|23.99|24|24.18|24.14|24.73|24.99|24.525|24.09|24.28|23.3|23.02|22.95|21.93|21.61|21.2|21.38|20.94|21.49|21.25|21.13|21.44|21.51|21.57|21.63||21.96|21.7|21.85|21.82|21.99|21.52|21.46|21.8|21.71||21.47|21.67|21.82|21.22|21.23|22.13|22.62|22.92|23.19|23.09|23.16|23.24|22.99|23.44||23.16|22.16|22.31|22.51|22.49|21.99|21.88|22.09|22.44|22.09|22.06|21.94|22.2|22.12|22.32|22.14|22.38|22.87|22.21|22.34|22.51|22.76|22.46|22.61|23.5|23.25|23.15|22.66|22.25|21.74||21.76|21.75|21.66|21.92|22.02|22.18|22.45|22.52|22.82|22.89|22.86|22.66|23.1|22.81|22.81|22.92|23.06|23.57|23.34|23.36|23.24|23.33|23.12|23.43|23.18|23.15|23.11|22.81|23.35|23.15|22.9|23.28|23.31|24.81|24.68|23.9|23.84|23.88||24.38|24.65|24.91|25|24.75|24.68|24.71|25.08|25.31|24.95|25.01|24.78|24.77|25.03|25.84|25.49|25.44|25.18|25.55|25.88|25.13|25.6|25.97|26.66||26.69|26.9|26.71|26.21|26.1|26.01|26.01|25.64|26.32|25.82|26.2|26.41|26.03|26.52|26.17||26.09|25|24.48|24.1|24.96|25.19|25.38|25.72|26.24|26.89|26.88|26.85|27.09|27.06|26.96|27.29|26.78|26.57|26.82|26.5||27.99|27.77|27.51|27|27.22|27.05|27.1|27.63|27.85|27.55|27.46|27.1|27.39|27.6|27.02|26.59|26.19|25.87|25.45|25.92|25.5|25.99|24.78|24.47|24.28|24.49|24.42|24.44|24.38|24.63|24.25|24.51|24.08|24.81|24.53|24.69|24.84|24.42|24.46|24.06|24.4|23.89|24|23.61|23.11|22|22.22|22.22|22.91|22.15|22.17|21.86|22.28|22.38
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||18.91|19.09|18.38|18.53|18.76|18.91|19.2|18.92|19.31|19.18|18.98|18.77|18.48|18.03|18.38|18.27|18.26|18.2|18.36|18.43|18.64|18.18|18.21|17.71|17.39|17.28|17.73|17.92|18.11|17.81|18.04|17.42|17.49|17.6|17.71|17.53|17.82|17.92|17.36||17.95|17.87|17.72|17.95|18.19|18.42|18|18.11|17.73||17.41|17.32|17.6|17.11|17.19|17.63|17.66|17.86|17.88|17.78|17.42|17.64|17.44|17.39||17.3|16.94|16.87|16.62|16.64|16.5|16.25|16.77|16.97|16.66|16.44|16.83|16.76|16.93|17.14|17.17|17.065|17.37|17.03|16.96|17.18|17.78|17.42|17.69|18.08|18|18.35|18.61|18.56|18.3||18.31|18.36|18.22|18.14|18.29|18.04|18.1|18.13|18.55|18.56|18.18|18.57|19.06|19.05|18.9|18.98|18.85|19.27|18.87|19.01|19.42|19.26|19.07|19.24|18.81|18.9|18.99|18.7|18.58|18.9|19.46|19.22|18.54|19.14|19.33|18.65|19.04|18.77||19.05|18.96|19.33|19.63|18.72|19.1|19.07|19.58|19.84|19.3|19.32|19.31|19.05|18.9|18.61|18.49|18.29|18.01|18.61|18.91|18.23|18.5|18.99|19.51||19.73|19.46|19.6|19.74|19.68|19.52|19.44|19.3|18.77|18.73|18.73|18.64|18.72|18.73|18.89||18.66|18.34|18.1|18.25|18.59|18.14|18.38|18.24|17.8|18.03|18.04|18.34|18.32|18.69|18.08|18.65|18.23|18|18.27|18.2||19.05|19.16|19.09|18.6|18.72|18.3|18.66|18.49|18.78|18.8|18.75|19.23|19.21|19.09|18.81|18.58|18.04|17.97|18.03|17.77|17.59|17.75|17.65|17.73|17.82|17.86|17.4|17.19|17.07|16.77|16.53|16.73|16.34|16.39|16.38|16.3|16.14|16.14|16.27|15.55|15.59|15.75|15.75|15.54|15.27|14.95|14.72|14.57|14.35|15.14|15.24|15.13|15.28|15.26
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||2.15|2.27|2.03|2.03|2.02|2.05|2.11|2.14|2.16|2.12|2.01|1.96|2.18|2|2.25|2.23|2.25|2.09|1.92|1.92|2|2.04|2.01|1.93|1.98|2.05|2.2|2.18|2.08|1.94|2.24|2.55|2.36|2.33|2.05|1.89|1.58|1.54|1.53||1.46|1.5|1.53|1.51|1.46|1.34|1.45|1.26|1.17||1.09|1.03|1.09|1.08|1.18|1.13|1.32|1.25|1.26|1.14|1.15|1.16|1.08|1.12||1.17|1.13|1.13|1.11|1.27|1.11|1.27|1.21|1.33|1.31|1.23|1.25|1.25|1.4|1.27|1.24|1.27|1.3|1.25|1.25|1.3|1.36|1.35|1.4|1.54|1.49|1.54|1.66|1.84|1.91||1.46|1.66|1.35|1.4|1.395|1.53|1.67|1.88|1.99|2.03|2.12|2.16|2.2|2.1|2.17|2.34|2.56|2.49|2.36|2.55|2.65|2.2|1.96|1.7|1.81|1.89|2.19|2|2.19|2.13|2.32|2.81|2.75|2.84|2.9|3|3.165|3.42||3.85|4.03|4.53|4.39|4.28|4.46|4.68|4.88|4.85|4.73|4.86|5.05|5.62|5.72|5.37|5.06|4.99|4.9|5.23|5.27|4.82|4.94|4.93|4.77||5.14|5.19|5.45|5.52|5.54|5.47|5.41|5.25|5.33|5.39|5.13|5.5|5.2|5.38|5.11||5.44|5.4|5.45|5.42|5.5|5.21|5.18|4.95|5.08|5.08|5.42|5.52|5.04|5.02|5.03|5.36|5.21|5.1|5.33|5.63||5.87|5.97|5.89|6.02|5.89|6.18|6.37|6.44|6.24|6.43|6.46|6.83|6.77|6.65|6.92|7.03|6.7|6.63|6.28|6.33|6.5|6.78|6.77|6.74|6.75|6.85|6.85|6.75|7.11|7.01|6.81|6.85|6.76|6.68|6.79|6.76|6.86|6.81|7.06|7.06|7.01|7.27|7.49|7.52|7.51|7.28|7.3|7.23|7.18|7.1|7.05|6.96|7.04|7.28
02985|16192|/equities/greenlight-reinsu|R2000VALUE||8.1|8.27|8.27|8.05|8.05|8.01|7.97|7.82|7.78|7.93|7.88|7.76|7.71|7.57|7.57|7.43|7.47|7.36|7.1|7.17|7.19|7.12|7.105|7.03|7.04|7.02|7.06|7.13|7.1|7.04|7.1|7.08|7.26|7.25|7.31|7.6|7.7|7.69|7.75||7.82|7.73|7.61|7.76|7.68|7.56|7.34|7.54|7.72||7.45|7.61|8.05|7.93|7.77|8|8|7.86|8.07|8.23|7.81|7.77|7.8|7.82||7.71|7.58|7.44|7.4|7.25|7.15|7.14|7.23|7.49|7.46|7.33|7.35|7.61|7.43|7.4|7.15|7.22|7.54|7.15|7.14|6.88|7.03|6.8|6.75|6.87|6.92|7.05|6.98|6.69|6.56||6.69|6.74|6.76|6.82|6.81|6.85|6.82|6.95|6.96|7.09|7.07|7.05|7.2|7.14|7.26|7.15|7.13|7.17|7.1|7.19|7.1|7.1|7|6.82|6.79|6.98|7.21|7.35|7.45|7.39|7.55|7.51|7.14|7.19|7.29|7.1|7.17|7.08||7.21|7.2|7.31|7.24|7.18|7.11|7.11|7.27|7.26|7.16|7.24|7.28|7.32|7.34|7.24|7.08|7.09|7.21|7.34|7.18|7.15|7.08|7.12|7.28||7.43|7.6|7.5|7.67|7.72|7.74|7.82|7.86|7.95|7.67|7.84|7.83|7.59|7.47|7.36||7.4|7.35|7.25|7.18|7.36|7.3|7.22|7.16|7.12|7.24|7.4|7.21|7.13|7.11|6.85|6.94|6.79|6.76|6.83|6.95||7.17|7.38|7.28|7.08|7.13|7.24|7.39|7.44|7.36|7.53|7.49|7.44|7.58|7.47|7.27|7.38|7.38|7.52|7.43|7.57|7.48|7.66|7.6|7.53|7.56|7.48|7.27|7.25|7.37|7.44|7.43|7.39|7.4|7.52|7.52|7.46|7.33|7.22|7.34|7.39|7.33|7.36|7.36|7.18|7.16|7.09|7.04|7.09|7.25|7.31|7.35|7.39|7.47|7.63
02986|16923|/equities/preformed-line-pr|R2000VALUE||80.66|80.55|80.68|80.23|78.99|80.35|80.89|82.85|82.9|84.7|76.92|73.35|70.49|67.45|70.86|69.37|60.4|59.75|59.8|60.35|59.8|60|60.64|59.9|60|59.76|60.79|61.7|61.24|60.07|60.49|59.55|59.83|59.9|60.4|61.5|60.92|60.15|61.46||61.57|61.5|61.35|61.34|62|64.34|61.1|61.57|62.22||61.77|60.9|62.08|61.7|62.3|63.82|64.99|64.96|64.97|63.6|62.7|64.26|63.15|61.99||62.68|61.59|60.02|60.58|61|60.31|60.12|59.17|60.37|59.28|59.61|58.4|61|61.95|61.22|60.41|62.25|63.63|62.22|60.31|59.5|60.02|59.75|60.12|61.27|60.8|62.55|63.42|62.55|61.25||61.47|61.5|60.2|60.22|61.6|62.74|63.37|64.24|63.91|64.58|63.42|62.32|64.15|61.81|62.91|65.14|62.35|59.5|59.75|59.9|59.89|59.61|61.05|59.39|59.48|60.9|63.74|62.09|61.19|59.01|56.13|56.07|55.27|55.75|57.08|57.02|55.75|56.46||56.08|56|58.48|58.14|56.9|56.9|57.62|59.27|59.58|59.01|60.45|59.21|59.61|59.15|60.64|60.08|58.14|59.9|60.35|59.3|58.05|58.75|60.27|61.82||63.48|61.58|61.8|61.98|62.95|62.62|63.31|62.24|63.59|61.74|64.7|62.55|62|63|63.84||60.8|58.29|58.85|57.15|59.08|59.8|58.55|59.4|60.71|61.12|62.5|63.2|63.81|62.34|63.41|64.92|65.19|63.15|63.4|65.14||66.99|67.05|66.5|67.24|68.23|68.67|68.55|68.67|68.68|68.88|68.22|68.12|70.59|71.47|69.29|68.15|67.56|67.82|69.4|68.75|67.73|68.15|69.71|67.77|68.35|67.3|67.14|66.65|66.25|66.41|66.95|65.67|65.36|66.6|67.14|65.11|65.5|66.11|67.54|65.04|65.95|66|68.96|68.2|65.8|64.9|65.13|64.5|65.88|69.51|67.87|67.16|68.23|67.56
02987|998045|/equities/ni-holdings-inc|R2000VALUE||13.3|13.56|13.78|13.44|13.66|13.9|13.99|13.93|14.28|14.59|14.93|14.4|14.67|13.85|14.35|14.62|14.83|14.85|14.81|15.09|14.84|14.76|15.54|15.01|14.2|16.31|16.62|16.6|16.51|16.43|16.83|16.61|16.85|16.85|17.22|17.4|17.31|17.44|17.43||17.14|16.43|16.38|16.31|16.79|17.17|16.34|16|16.68||16|16.35|16.85|17|16.82|16.62|16.85|17.35|17.5|17.41|17.48|17.1|16.62|16.7||16.75|16.76|16.59|16.52|16.34|15.8|16.25|17.04|17.24|16.93|17.24|17.39|17.25|17.34|16.22|15.56|15.59|15.7|15.57|15.66|15.85|15.77|15.66|15.93|16.13|15.87|15.82|16.35|16.45|16.03||16|16.25|16.5|16.81|17.26|16.98|17.13|17.15|17.22|17.16|16.96|17.25|17.27|17.2|17.26|17.17|17.11|17.48|17.56|18.19|17.9|17.42|17.31|17.15|17.45|17.45|17.98|17.91|18.37|18.16|18.5|18.48|18.1|17.93|17.77|17.32|17.6|17.61||17.65|17.61|17.79|17.78|17.51|17.52|17.7|17.76|17.99|17.85|18.06|17.85|18.01|18.47|19.3|18.43|17.65|17.61|17.65|18|17.81|18.01|18.01|18.06||18.33|18.32|18.46|18.56|18.75|18.52|18.66|18.61|18.85|19.37|18.91|18.61|18.79|18.78|18.99||18.99|19.11|19|18.64|18.57|18.55|18.51|19.41|19.42|19.47|19.1|19.24|19.51|18.78|18.55|19.11|18.51|18.54|19.06|18.5||19.49|19.41|19.47|19.62|19.74|19.56|19.72|19.88|19.9|19.9|19.72|19.77|19.89|19.99|19.9|20|20|19.73|19.88|19.83|19.62|19.86|19.89|19.97|20.07|20.3|19.6|19.77|19.91|19.28|19.22|19.22|19|18.85|19.23|18.39|18.54|18.07|18.03|17.56|17.79|17.45|17.95|18.09|18.4|18.07|18.26|18|17.68|18.04|18.26|18.11|18.53|18.6
02988|1169488|/equities/afc-gamma|R2000VALUE||17.84|18.02|17.94|17.89|17.82|18.69|18.52|18.39|18.74|18.61|18.22|18.1|18.1|17.84|17.84|17.59|17.31|16.92|16.3|16.42|16.4|16.47|16.04|15.84|15.92|16.08|16.3|16.15|15.64|15.68|15.57|15.51|15.63|15.47|15.39|15.57|15.66|15.4|15.6||15.72|15.33|15.56|16.64|16.95|16.83|16.57|16.65|16.73||15.9|15.9|15.69|15.91|16.11|17.15|17.58|18.06|18.14|17.86|17.8|17.84|17.84|17.92||17.57|17.54|17.49|17.49|17.29|17.06|17.28|17.34|17.64|16.93|17.83|17.04|16.6|15.22|15.13|15.81|16.01|16.54|16.1|15.87|16.01|16.57|16.11|16.14|16.85|16.99|17.18|17.68|17.84|18.05||18.1|18.13|18.15|18|18.2|18.16|18.13|18.83|19.3|19.41|19.12|19.2|20.7|20.53|20.13|19.89|19.74|19.78|18.99|19|19.41|19.56|19.41|19.3|19.34|19.38|19.34|19.43|19.22|19.51|19.66|19.62|19.73|19.75|19.79|19.62|18.92|19.5||19.91|19.74|20.28|20.2|19.59|20|19.54|19.81|19.44|19.42|19.4|19.84|20.08|20.16|19.69|18.7|18.24|18.5|19.15|19.26|19.21|19.68|19.99|20.29||20.5|20.33|20.3|20.18|20.16|20.1|20|20.56|20.86|22.67|22.76|22.31|22.81|22.82|22.53||21.62|20.99|20.64|20.53|19.6|20.7|20.43|20.68|20.84|21.12|21.39|21.68|22.29|22.33|22|21.64|21.08|21.63|22.35|22.85||23.31|23.42|23.97|23.78|23.66|23.98|24.62|24.87|25.02|24.18|23.88|24|23.9|23.68|23.64|23.19|23.4|23.67|23.46|23.59|23.18|23.48|23.76|23.91|23.97|23.94|23.76|23.88|24.14|23.72|22.85|22.9|22.81|22.5|22.67|22.27|22.01|21.66|21.81|21.58|21.35|22.12|22.57|22.14|22.45|22.22|22|21.61|21.84|22.5|21.64|20.71|20.93|20.96
02989|16914|/equities/park-ohio-holding|R2000VALUE||18.05|19.3|18.32|18.12|18.22|18.76|19.5|19.71|20.18|19.99|20.73|20.44|19.56|19.36|20.25|19.58|18.44|18.4|19.215|18.14|17.75|17.6|17.21|17.09|17.01|17.13|16.89|16.93|15.99|15.66|15.43|14.37|14.23|14.65|14.67|15.99|15.85|15.17|14.89||15.49|15.86|15.96|16.35|17.43|17.62|16.52|16.24|15.58||15.58|15.38|16.19|16.4|16.96|18.38|20.18|19.51|18.73|16.43|16.04|16.04|15.51|15.58||15.88|15.02|14.36|13.92|14.05|14|14.49|14.88|15.17|14.54|14.31|13.91|14|12.54|9.86|9.68|9.8|10.58|10.03|10|9.59|10.63|10.4|11.12|12.12|12.03|12.1|12.44|12.64|12.19||12.57|12.76|12.46|12.62|12.61|12.64|12.72|12.79|12.95|12.69|14.07|14.94|15.57|14.92|15.39|15.14|15.4|15.13|16.05|15.6|16.15|15.34|15.09|14.66|15.68|15.78|16.1|15.45|14.76|14.58|15.9|15.01|15.5|15.89|16.66|15.57|15.4|16.19||17.04|17.78|18.61|18.31|18.64|17.81|18.24|19.49|18.89|18.57|19.07|19.22|19.51|19.16|20.24|19.14|19.49|19.53|20.37|20.43|19.59|21.02|22.35|22.37||22.45|23.14|21.88|21.98|21.75|22.42|22.81|22.59|22.19|21.62|21.17|21.54|20.78|21.15|20.07||21.48|19.95|20.18|19.22|20.67|19.7|20.51|19.76|20.43|20.51|21.84|21.54|21.53|21.64|21.26|21.22|19.44|21.11|22.1|21.11||22.1|20.89|21.6|21.72|22.69|23.01|23.36|24.79|23.5|24.65|24.61|25.11|24.63|25.49|24.31|25.05|24.53|25.05|23.32|23.87|23.69|23.71|23.66|23.5|23.06|23.85|23.3|24.16|23.34|23.83|23.42|24.3|24.49|24.55|24.51|24.33|24.7|24.72|25.13|25.52|25.65|24.75|24.64|23.97|24.36|23.95|23.57|23.84|22.84|23.98|25.1|25.51|26.2|27.41
02990|940832|/equities/avalanche-biotec|R2000VALUE||1.17|1.19|1.25|1.25|1.24|1.27|1.35|1.35|1.4|1.41|1.47|1.51|1.54|1.49|1.52|1.61|1.51|1.39|1.31|1.38|1.46|1.55|1.61|1.55|1.55|1.58|1.72|1.74|1.71|1.68|1.65|1.75|1.75|1.74|1.61|1.53|1.4|1.23|1.16||1.18|1.2|1.18|1.17|1.06|1.06|1.08|1.06|1.03||1|0.9697|0.9705|0.9259|0.952|0.99|1.07|1.09|1.08|1.03|0.9882|0.9216|0.8806|0.8972||0.8878|0.8739|0.8573|0.8424|0.826|0.855|0.8543|0.8333|0.8283|0.8097|0.836|0.9087|0.9727|1.07|1.01|1.02|1.06|1.15|1.14|1.11|1.07|1.1|1.08|1.11|1.19|1.14|1.13|1.14|1.12|1.12||1.2|1.18|1.16|1.17|1.22|1.26|1.28|1.3|1.34|1.3|1.31|1.34|1.39|1.38|1.47|1.4|1.35|1.37|1.36|1.44|1.35|1.27|1.23|1.23|1.29|1.33|1.35|1.29|1.27|1.23|1.25|1.31|1.315|1.34|1.39|1.34|1.3|1.34||1.37|1.37|1.42|1.42|1.39|1.42|1.49|1.56|1.58|1.58|1.52|1.5|1.56|1.65|1.65|1.55|1.5|1.52|1.6|1.59|1.55|1.54|1.59|1.54||1.65|1.6|1.6|1.63|1.64|1.68|1.73|1.73|1.81|1.95|1.76|1.79|1.78|1.78|1.81||1.87|1.85|1.87|1.86|1.77|1.8|1.85|1.77|1.86|1.8|1.84|1.87|1.76|1.77|1.76|1.84|1.75|1.74|1.87|1.94||2.03|2.02|1.96|1.99|2.04|2.13|2.15|2.17|2.2|2.23|2.27|2.3|2.27|2.2|2.28|2.33|2.31|2.25|2.27|2.1|1.9|1.94|1.95|1.95|2|2.01|2.04|2.02|2.06|2.14|2.15|2.14|2.05|2.06|2.06|2.05|2.16|2.4|2.18|2.17|2.2|2.2|2.37|2.23|2.28|2.25|2.25|2.25|2.31|2.23|2.17|2.17|2.27|2.24
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||19.71|20.36|19.91|19.58|19.06|18.35|19.17|18.43|19.83|20.17|20.33|20.04|20.1|20|18.11|17.99|18.03|18.02|17.66|17.75|17.51|17.37|17.4|16.69|16.72|16.61|16.83|16.56|16.69|16.12|15.99|15.93|16.01|15.88|15.98|15.76|15.71|14.23|14.24||14.49|14.51|14.36|14.56|14.45|14.65|13.75|13.88|13.95||13.84|13.05|13.93|13.49|13.63|14.03|14.41|14.7|14.61|14.17|14.33|14.39|14.04|13.86||14.11|13.82|14.18|14.1|13.92|13.59|13.57|13.23|13.8|13.77|13.87|13.36|13.52|13.78|12.86|14.06|14.39|15|14.52|14.55|14.48|14.82|14.48|14.45|15.12|15.15|16.03|16.43|16.73|16.03||15.75|15.77|15.72|15.52|15.53|15.95|15.55|15.62|16.3|16.25|15.72|15.64|15.92|15.86|16.29|16.37|15.63|16.03|16.39|16.48|16.02|15.55|15.22|14.35|14.85|15.45|15.61|15.53|15.65|15.52|15.66|16.25|15.55|15.66|15.83|15.51|15.37|15.68||15.21|15.12|15.77|15.5|14.82|15.06|15.27|14.98|14.74|14.05|13.58|13.49|14.06|14.38|14.23|13.23|13.65|14.18|14.23|14.41|14.41|14.91|14.98|15.4||15.59|15.81|16.02|16.28|15.86|15.71|16.17|16.95|17.66|17.76|17.74|17.48|17.73|17.29|17.68||17.29|17.29|17.34|16.75|16.7|16.8|17.3|17.25|17.19|18.81|19.04|19.47|18.35|17.72|17.66|17.84|17.69|18.09|18.52|17.42||17.63|17.35|17.57|17.67|18.35|17.87|17.76|18.36|18.85|19.01|18.5|22.89|22.89|22.32|22.64|22.94|23.57|23.83|22.36|22.03|21.32|19.12|19.29|18.83|19.31|19.21|18.75|18.18|17.94|17.85|17.59|17.67|17.52|17.32|17.62|17.4|17.53|17.24|17.14|17|16.605|16.81|17|14.71|14.4|14.41|14.37|13.29|13.11|12.88|12.91|12.82|13.06|13.01
02992|20884|/equities/mistras-group-inc|R2000VALUE||5.57|5.66|5.85|5.56|5.52|5.75|5.9|5.99|6.16|6.3|6.63|6.57|6.33|6.2|6.35|6.62|6.52|6.46|6.35|6.26|6.17|6.18|6.15|6.04|6.2|6.21|6.29|6.25|6.22|6.07|6.03|5.83|5.97|5.96|5.81|5.94|5.99|5.72|5.79||6.19|5.94|5.98|6.3|6.29|6.31|6.04|6.09|6.01||6.01|6.03|6.36|6.28|6.36|6.63|6.69|6.38|6.27|5.72|5.7|5.92|5.71|5.79||5.88|5.8|5.46|5.42|5.43|5.34|5.39|5.4|5.57|5.38|5.4|5.25|5.33|5.46|5.39|5.57|5.77|5.99|5.9|5.76|5.69|5.79|5.75|5.8|5.9|6.11|6|6.11|6.02|6.01||6.06|6.03|6.06|6.07|6.11|6.09|6.15|6.11|6.36|6.66|6.61|6.42|6.51|6.22|6.13|6.32|6.36|6.48|6.63|7.01|6.85|6.79|6.54|6.49|6.55|6.32|6.47|6.33|6.28|6.39|6.83|6.87|6.52|6.67|6.75|6.61|6.63|6.68||6.67|7.08|7.09|6.83|6.65|6.63|6.64|6.69|6.67|6.62|6.64|6.65|6.71|6.74|6.72|6.81|6.74|6.93|7.02|7.23|7.02|7.01|6.94|6.89||7.17|7.17|7.29|7.45|7.36|7.6|7.91|7.7|7.77|7.55|7.43|7.61|7.61|7.5|7.42||7.46|7.25|7.27|7.19|7.63|7.58|7.66|7.54|7.6|7.87|7.95|8.17|8.15|8.18|8|7.99|7.81|7.97|8.06|8.15||8.58|8.85|8.85|8.87|8.98|9|9.23|9.15|9.15|9.05|9.04|9.14|9.27|9.45|9.38|9.56|11.08|10.69|9.82|9.42|9.21|9.38|9.53|9.6|9.48|9.49|9.41|9.56|9.65|9.73|9.6|9.61|9.86|9.73|9.61|9.69|9.85|9.77|10.32|10.16|10.21|9.88|10.05|9.76|9.19|9.05|9.11|9.3|9.16|9.52|9.49|9.43|9.89|9.16
02993|41341|/equities/tonix-pharm|R2000VALUE||1.11|1.2|1.29|1.26|1.3|1.3|1.4|1.46|1.48|1.59|1.4|1.37|1.41|1.4|1.52|1.58|1.8|1.77|1.9|1.86|1.68|1.87|1.6|1.69|1.73|1.19|1.31|1.35|1.3|1.25|1.27|1.28|1.35|1.4|1.52|1.67|1.64|1.58|1.67||1.61|1.58|1.66|1.69|1.77|1.87|1.99|1.91|1.84||1.77|1.69|1.78|1.84|1.77|1.93|2.11|2.27|2.23|2.3|2.47|2.8|3.15|2.44||2.24|2.06|1.99|2.13|2.35|2.54|2.21|1.92|2.21|2.8928|4.2144|3.7984|3.6704|4.352|4.2304|4.6016|4.5664|4.896|4.7488|4.7008|4.6688|4.88|4.8|4.8672|5.0912|5.0592|5.3184|5.6448|5.7024|5.5616||6.0128|6.08|5.888|6.3264|6.624|7.0336|6.7616|6.96|7.3184|6.9792|7.3664|7.0912|7.3504|7.0304|7.36|7.6032|7.6128|8.0928|7.76|7.68|8.1376|7.4592|6.8032|6.72|7.136|7.168|7.3824|7.216|6.4032|6.624|8.1376|6.1152|6.0128|5.9168|5.6|5.6064|5.4464|5.8176||5.7376|6.24|6.5504|6.6176|6.3328|6.7104|7.0464|7.008|6.976|7.4464|6.9824|6.8224|7.2256|7.5904|7.776|7.1456|6.9568|7.7568|7.8464|7.4848|7.488|8.0704|8.6304|8.9024||9.152|9.1936|9.856|10.4448|10.272|10.8288|10.8384|11.2096|11.9712|12.6944|11.4464|11.6384|11.6576|12.5184|12.5344||12.8032|12.8448|12.512|12.704|13.2704|13.2352|14.0096|12.8|13.28|12.2496|12.816|14.2816|13.808|13.1104|13.28|14.0096|13.6608|15.0144|15.2704|16.16||15.2192|15.6224|14.896|15.4912|16.1696|16.8896|17.4624|18.4992|17.3504|17.2864|17.44|18.848|17.8208|17.5456|17.8656|18.0928|17.9552|18.56|17.664|17.6928|17.4816|18.4288|17.9744|17.712|18.6944|18.7136|19.0944|19.36|18.24|17.568|17.9968|17.7792|16.6432|16.8736|17.3952|17.0912|18.2272|18.336|18.8352|19.2352|18.544|18.8448|19.7248|19.4016|20.032|19.248|19.2992|18.848|19.8144|20.176|19.8592|19.6608|20.96|21.12
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||3.14|3.21|3.16|3.08|3.05|3.11|3.33|3.66|3.74|3.75|3.7|3.63|3.52|3.38|3.35|3.28|3.25|3.19|3.13|3.03|3.18|3.15|3.16|3.12|3.15|3.15|3.39|3.28|3.32|3.29|3.35|3.42|3.58|3.41|3.28|3.31|3.18|3.03|2.94||2.89|2.9|2.94|2.91|2.89|2.86|2.81|2.66|2.54||2.49|2.48|2.54|2.52|2.56|2.62|2.71|2.59|2.7|2.51|2.41|2.35|2.26|2.32||2.3|2.19|2.11|2.16|2.26|2.35|2.36|2.35|2.4|2.35|2.35|2.36|2.17|2.37|2.2|2.44|2.41|2.5|2.4|2.31|2.13|2.21|2.3|2.29|2.41|2.39|2.5|2.36|2.4|2.38||2.46|2.53|2.41|2.44|2.49|2.65|2.56|2.61|2.81|2.72|2.76|2.66|2.69|2.73|2.8|2.98|3.01|3.19|2.75|2.75|2.81|2.69|2.46|2.4|2.53|2.54|2.62|2.47|2.52|2.5|2.53|2.61|2.63|2.71|2.86|2.81|2.61|2.68||2.66|2.91|3.01|3.05|2.95|3|3.25|3.32|3.12|3.12|3.13|2.98|3.25|3.55|3.34|3.22|3.15|3.35|3.45|3.56|3.47|3.58|3.65|3.76||4.01|3.91|4.03|4.18|4.04|4.13|4.14|4.21|4.53|4.71|4.66|4.79|4.58|4.66|4.73||4.77|4.66|4.75|4.76|4.87|4.8|5.05|4.88|5.03|4.96|5.21|5.3|5.24|5.11|5.01|5.23|5.02|5.15|5.11|5.24||5.63|5.57|5.49|5.93|6.08|6.6|6.67|6.8|6.89|7.09|6.96|7.09|7.06|6.98|7.11|7.02|6.75|6.68|6.3|6.48|6.59|6.71|6.84|6.73|6.88|7.2|7.88|7.89|8.09|8.26|8.28|8.1|7.93|7.92|7.93|7.62|8.14|8.03|8.34|8.51|8.44|8.69|9.03|8.68|8.99|9.29|9.48|9.36|9.99|15.72|16.31|16.64|18.35|18.09
02995|17495|/equities/village-super-market|R2000VALUE||22.31|22.52|22.53|22.77|22.93|22.94|22.97|22.97|22.9|22.92|22.71|22.53|22.44|22.69|22.74|22.55|22.5|22.64|22.56|22.6|22.57|22.75|22.56|22.31|22.18|22.36|22.65|22.6|22.73|22.56|22.62|22.54|22.49|22.64|22.72|22.61|22.75|22.52|22.56||22.89|22.81|22.79|22.82|23.27|23.16|23.02|22.42|22.75||22.85|23.11|23.52|23.14|22.67|23.83|23.78|23.81|24.23|24.25|24.03|24.1|23.53|23.74||23.77|23.44|23.38|23.35|22.46|22.13|22.55|22.8|23.33|23.63|23.3|23.08|23.14|23.02|23.08|22.75|23.07|23.86|23.47|23.17|23.19|23.37|22.87|23.34|24.14|24.22|24.32|24.67|24.69|24.5||24.7|24.76|24.51|24.42|24.53|24.38|24.29|24.47|24.48|24.68|24.5|24.38|24.45|24.61|24.59|24.52|24.38|24.38|24.31|24.3|24.2|24.05|24.6|24.03|23.83|24.09|23.86|23.02|24.24|24.34|23.67|22.82|22.21|22.78|23.02|22.52|22.81|23.07||22.91|22.79|22.73|22.6|22.49|22.29|22.22|22.21|22.35|22.44|22.33|22.3|22.35|22.48|22.85|22.31|22.15|21.77|21.77|22.26|21.99|21.66|21.84|22.03||22.25|22.41|22.05|22.37|22.74|22.86|22.83|23.46|23.64|23.55|23.39|23.22|23.16|22.9|22.7||22.35|22.54|22.57|22.18|22.3|22.34|22.32|21.59|22.27|22.53|22.55|22.12|22.54|23.01|22.67|22.2|21.37|21.26|21.78|21.87||22.16|22.4|22.36|21.74|21.8|22.18|22.45|22.8|22.85|22.94|22.79|22.91|22.51|22.95|22.69|22.84|22.37|22.54|22.27|22.12|21.86|22.42|22.48|22.44|22.45|22.7|22.69|22.45|22.45|22.14|22.14|22.3|21.66|22.05|21.95|21.7|22.31|22.21|22.15|21.68|22.64|22.17|22.4|22.19|21.98|21.9|21.76|21.69|21.43|21.7|21.85|21.61|21.72|21.62
02996|16665|/equities/marlin-business-s|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|23.49||23.5|23.49|23.42|23.4|23.43|23.39|23.4|23.33|23.32|23.35|23.28|23.26|23.23|23.17|23.19||23.13|23.15|23.07|23.07|23.06|23.05|23|23.05|22.94|22.94|22.94|22.94|22.95|22.92|22.95|22.99|22.91|22.95|22.94|22.98||23.02|23.09|22.95|22.92|23|22.95|23.04|23.04|23.03|23.09|22.9|22.98|23.03|23.05|23.01|23.01|23|22.97|22.92|22.49|22.47|22.32|22.33|22.26|22.28|22.28|22.25|22.24|22.31|22.44|22.38|22.36|22.28|22.31|22.31|22.31|22.23|22.33|22.23|22.23|22.2|22.21|22.29|22.2|22.27|22.25|22.1|22.07|22.02|22.02|22.11|22.18|22.23|22.2
02997|52760|/equities/ptgi-holding|R2000VALUE||1.53|1.6|1.56|1.55|1.56|1.59|1.65|1.66|1.67|1.67|1.64|1.62|1.63|1.59|1.64|1.63|1.71|1.8|1.7|1.68|1.8|1.76|1.79|1.72|1.77|1.79|1.86|1.87|1.89|1.83|1.8|1.75|1.72|1.68|1.73|1.74|1.58|1.54|1.6||1.65|1.73|1.73|1.91|2.01|2.07|1.97|1.95|1.92||1.87|1.97|2.03|1.99|2.21|2.37|2.54|2.58|2.75|2.52|2.57|2.52|2.4|2.43||2.5|2.49|2.4|2.4|2.35|2.4|2.39|2.4|2.42|2.4|2.41|2.37|2.48|2.31|2.69|2.91|2.99|3.14|3.12|3.04|3.03|3.1|3.06|3.14|3.25|3.34|3.46|3.71|3.73|3.67||3.65|3.63|3.58|3.67|3.69|3.68|3.67|3.67|3.66|3.7|3.69|3.73|3.79|3.78|3.79|3.82|3.83|3.98|3.8|3.72|3.7|3.65|3.58|3.56|3.58|3.54|3.52|3.31|3.19|3.26|3.46|3.39|3.25|3.33|3.38|3.46|3.45|3.71||3.81|3.8|3.85|3.78|3.71|3.7|3.8|3.81|3.76|3.77|3.79|3.8|3.82|3.96|3.93|3.74|3.71|3.77|3.74|3.79|3.78|3.8|3.81|3.81||4.06|4.05|4.06|3.81|3.79|3.81|3.77|3.73|3.81|3.91|3.7|3.71|3.74|3.74|3.73||3.73|3.72|3.66|3.6|3.6|3.61|3.66|3.6|3.65|3.76|3.76|3.87|3.95|3.78|3.8|3.86|3.78|3.81|3.93|3.95||4.3|4.34|4.3|4.28|4.29|4.54|4.6|4.55|4.62|4.63|4.68|4.66|4.66|4.55|4.3|4.4|4.27|4.15|3.95|3.88|3.86|3.74|3.81|3.76|3.74|3.82|3.77|3.72|3.77|3.87|3.82|3.87|3.82|3.79|3.87|3.85|3.88|3.93|4.07|4.1|4.14|4.25|4.2|4.05|3.87|3.76|3.78|3.74|3.68|3.66|3.67|3.61|3.71|3.6
02998|16106|/equities/flexsteel-industries|R2000VALUE||18.69|18.6|19.59|17.1|18.26|17.1|17.4|17.05|17.55|17.4|17.65|17.5|17.52|17.02|17.75|17.65|18.12|18.14|18.11|18.42|18.26|18.42|18.82|18.3|18.33|18.62|18.58|18.45|18.5|18.5|18.27|18.26|18.57|18.47|18.17|18.49|18.53|17.76|18.56||17.98|18|18.11|18.65|19.98|21.33|20.57|19.5|18.49||19.19|18.45|19.99|19.9|19.94|20.15|22.04|21.92|21.34|20.11|19.75|19.75|18.97|19.48||19.56|19.48|18.87|17.71|18.59|18.79|19.15|19.33|20.04|19.19|20.21|20.92|20.25|21.98|21.73|21.85|22.59|23.81|22.65|22.34|21.69|22.19|22.45|21.86|19.77|19.31|19.58|19.84|19.76|19.18||19.34|19.35|18.88|19.31|19.51|19.5|18.87|18.77|19.32|19.02|19.3|20.3|21.24|20.19|20.44|20.43|20.26|21.2|21.05|22.17|20.63|20.48|19.73|18.48|18.59|19.57|19.87|19.17|18.61|20|21.09|21.54|20.12|21.59|22.75|21.99|21.6|21.81||23.01|22.51|23.09|23.77|23.47|22.28|22.89|22.07|22.46|22.68|23.34|23.09|23.58|24.78|24.91|23.7|23.57|23.37|25.08|25.14|24.43|24.49|24.94|25.76||26.74|27.06|26.71|27.1|27.46|28.45|28.18|28.21|28.14|26.84|26.86|26.95|26.55|25.8|25.58||25.7|25|24.71|23.61|24.6|24.68|29.54|29.42|29.86|29.99|30.5|31.21|30.71|29.39|29.64|29.34|28.85|28.38|28.07|28.47||29.23|29.6|28.97|29|28.47|29.04|29.94|29.45|29.19|28.87|29.21|28.57|29.24|28.84|26.05|26.97|27.29|27.91|28|27.59|26.73|28.08|29.29|30.08|30.09|30.23|30.16|30.99|30.24|30.88|31|31|30.75|30.54|31.1|29.75|29.67|29.81|30.63|30.88|31.5|32.59|33.28|32.38|32.91|33.57|33.01|33.92|36.6|34.45|34.22|33.42|34.1|34.05
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||6.67|7.03|6.98|6.93|6.86|7.18|7.19|7.3|7.35|7.45|7.53|7.8|7.95|7.78|7.85|7.94|8.18|8.5|8.09|8.21|8.21|8.45|8|7.72|7.79|7.62|7.61|7.63|7.44|7.28|7.28|6.96|6.95|6.95|6.83|7.04|7.03|7.03|6.98||7.12|7.14|7.34|7.32|7.48|7.24|7.13|7.21|7.05||7.01|6.79|7.3|7.16|7.5|7.75|8.03|7.87|7.88|7.47|7.51|7.59|7.37|7.45||7.54|7.27|6.96|6.51|7.06|7|7|7.02|7.28|7|6.76|6.21|6.06|6.24|6.05|6.25|6.3|6.68|6.59|6.66|6.8|6.83|6.51|6.76|6.9|7.15|7.29|7.13|7.06|7.11||7.11|7.2|7.1|7.13|7.23|7.16|7.09|7.18|7.25|7.18|7.475|7.96|8.46|8.16|8.13|8.18|8.5|8.77|8.75|9.2|9|9.02|8.86|8.8|8.96|9.405|9.57|9.16|8.91|9.63|10.09|10.32|10.04|10.07|10.05|10.12|10|9.95||10.07|10.37|10.24|10.1|9.74|9.72|9.61|9.89|9.63|9.35|9.2|9.17|9.35|9.49|9.47|9.53|9.14|9.36|9.56|9.7|9.32|9.42|9.5|9.36||10.02|10.23|10.28|10.56|11.06|10.76|10.95|11.13|11.37|11.14|11.01|11.04|10.94|11.17|11.16||11.24|10.62|10.62|10.05|10.68|10.25|10.7|10.37|10.3|9.69|9.86|10.14|9.88|10.08|9.18|9.59|9.33|9.33|9.46|9.39||9.67|9.87|10.06|10.16|10.35|10.69|10.73|11.36|10.91|11.78|11.93|11.99|11.87|12.15|11.45|11.24|10.78|10.9|10.54|10.49|10.54|10.77|10.97|10.9|10.93|10.96|10.96|11.07|11.07|11.18|10.89|11.08|10.96|11|11.27|11.07|11.05|11.24|11.38|10.96|11.22|11.38|11.58|11.51|11.23|10.87|10.69|11.37|11.03|11.5|11.36|11.41|11.56|11.35
03000|976457|/equities/secureworks-corp|R2000VALUE||11.17|10.73|10.46|10.2|9.92|9.93|10.26|10.07|10.14|10.17|10.12|9.82|10.35|9.96|9.9|9.92|10.01|10.36|10.12|10.06|9.93|10|10.22|10.14|10.43|10.67|11.02|11.2|10.56|10.26|10.12|9.95|10.12|10.35|10.2|10.76|10.96|10.82|11.31||10.93|10.86|10.86|11|11.19|11.88|11.7|11.31|10.58||10.24|9.5|9.96|10.16|10.32|10.79|10.95|11.18|11.26|10.56|11.72|12.37|11.63|11.96||10.89|10.56|10.72|10.47|10.8|10.68|10.53|10.47|10.65|10.41|10.99|10.6|10.32|10.49|10.35|10.55|10.58|11.14|10.97|11.18|11.04|11.39|11.11|11.13|11.78|11.62|11.92|12.44|12.65|12.77||13.24|13.41|13.12|13.04|13|13.26|12.83|13.24|13.45|13.06|13.25|13.07|13.36|13.31|13.7|13.75|13.51|13.03|13.26|10.63|11.31|12.84|12.39|12.55|13.24|14.36|14.22|13.52|13.71|14.43|15.98|15.51|15.74|15.37|15.26|15.05|14.13|14.35||14.32|14.64|15.08|15.05|14.4|14.26|14.32|14.37|13.89|13.92|13.92|13.53|14.08|14.75|14.75|14.07|13.82|13.71|13.95|14.42|14|14.1|13.85|14.31||14.99|15.75|16.32|16.87|16.03|15.85|15.82|15.66|15.64|16.11|15.97|16.3|15.95|16.15|16.45||16.21|16|16.21|15.63|17.41|15.58|16.09|15.8|15.88|15.88|16.18|16.05|16.35|16.22|15.65|16.04|16.93|17.76|17.77|18.05||18.34|18.48|18.51|20.11|20.46|20.49|20.5|20.09|20.07|20.3|19.88|20.9|20.87|19.25|18.57|18.92|18.3|18.66|18.42|18|17.72|17.65|19.04|19.14|19.21|19.37|19.22|18.99|18.89|18.76|19.35|19.47|19.18|23.21|22.34|21.64|20.9|19.27|20.22|19.88|19.76|19.13|21.43|21.12|26.65|24.61|25.07|24.13|25.98|22.91|21.84|21.14|20.55|19.56
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||27.75|27.63|28.1|28.62|29.36|28.65|28.71|28.11|28.41|28.5|27.92|26.85|27.57|27.18|27.6|27.55|27.82|28.74|30.25|30.98|30.14|29.7|30.35|30.22|30.64|30.6|30.92|31.32|31.91|31.75|30.94|30.9|31.4|31.09|31.3|30.57|30.43|30.66|31.26||30.93|30.65|31.17|31.08|31.07|31.77|29.48|28.97|27.25||26.28|25.93|26.61|26.84|26.55|27.01|26.15|25.51|25.38|24.88|24.77|23.9|23.54|23.77||24.13|23.93|23.63|23.6|23.58|22.98|23.98|24.47|25.02|24.22|24.73|24.5|24.96|25.87|25.32|24.95|25|25.05|25.01|24.57|24.95|25.28|25.29|25.41|25.97|26.14|26.28|26.91|26.41|26.23||27.06|27.22|27.17|27.41|27.53|27.33|26.96|27.97|29.15|29.28|28.65|28.32|28.65|28.91|27.55|27.35|27.29|27.75|27.95|28.71|29.16|29.23|27.82|27.34|27|28.08|29.36|28.82|29.35|29.49|29.69|30.06|29.62|30.88|30.99|30.3|30.84|30.79||31.07|30.97|31.38|31.06|31.23|32.16|32.25|32.52|32.49|32.54|32.39|32.67|33.36|33.78|34.02|33.02|32.7|33.39|33.81|34.12|34.08|33.51|33.83|33.98||34.49|34.03|34.26|35.07|35.28|34.79|34.32|34.38|32.73|32.57|32.73|32.67|32.85|32.36|32.1||32.11|31.53|31.1|30.28|30.19|30.23|30.26|31.9|32.64|32.47|33.31|33.38|32.94|32.8|32.95|32.92|32.8|33.3|33.84|34.23||34.89|34.89|34.55|34.69|34.93|34.81|35.1|34.98|35.1|35.57|35.66|36.18|36.23|37.2|35.74|34.9|34.99|35.01|34.82|34.69|34.4|34.61|34.72|34.75|34.72|34.75|34.96|35.15|35.27|35.16|35|35|34.79|34.93|34.72|34.59|34.7|34.52|34.7|35|35.08|34.73|34.92|35|34.83|34.7|35|34.32|34.87|35.15|35|34.7|34.8|34.48
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||7.29|7.37|7.27|7.19|7.11|7.27|7.08|7.06|7.24|7.08|7.14|7.1|7.8|7.82|7.8|7.8|8.05|7.82|7.9|7.8|7.78|7.7|7.71|7.8|7.86|7.92|7.9|7.84|7.76|7.88|7.97|7.76|7.75|7.88|7.85|8.07|7.95|7.85|7.84||7.7|7.63|7.55|7.79|7.93|6.82|6.89|7|6.96||6.88|6.85|6.79|6.83|6.91|7.01|7.16|7|7.01|6.92|6.92|6.91|6.88|6.86||6.95|6.76|6.68|6.65|6.62|6.63|6.71|6.74|6.73|6.52|6.52|6.67|6.66|6.69|6.74|3.77|3.98|4.16|3.93|3.89|3.89|4|4|4.07|4.16|3.975|4.07|4.23|4.47|4.4||4.22|4.22|4.08|4.1|4.48|4.7|4.46|4.56|4.45|4.58|4.57|4.7|4.86|4.94|5|5.03|5.23|5.25|5.22|5.81|5.62|5.32|5.14|5.05|5.17|5.44|5.96|5.45|5.29|5.04|5.31|5.6|4.99|5.35|5.7|5.59|5.35|5.43||5.62|5.71|6|6.45|6.46|6.34|6.21|6.4|6.34|6.08|6.02|6.02|6.2|6.5|6.49|6.26|6.19|6.5|6.95|6.99|6.31|6.71|6.82|6.99||7.11|7.33|7.49|7.39|7.3|7.5|7.1|6.94|7.25|7.54|7.27|7.36|7.28|7.53|7.45||7.9|7.71|7.46|7.06|7.29|7.06|7|7.2|7.55|7.57|7.69|7.7|7.88|7.7|7.53|7.74|7|7.6|7.93|8.41||8.58|8.83|9.08|9.31|10.35|11.29|9.01|11.34|11.19|11.7|11.51|11.3|11.4|11.25|10.96|11.46|11.85|12.45|11.05|10.97|11.25|11.3|11.34|11.43|11.32|11.53|11.37|11.43|11.46|11.67|11.42|11.9|11.87|11.95|12.17|12.09|12.25|12.38|12.4|12.18|12.37|12.29|12.69|12.81|12.73|12.41|11.75|11.18|11.17|11.5|11.62|11.45|11.81|11.9
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||1.91|1.96|1.94|1.95|1.92|2|2.06|2.09|2.11|2.22|2.21|2.14|2.12|1.94|2.05|1.97|1.98|1.99|1.92|1.92|1.91|1.91|1.93|1.95|1.94|1.95|2.05|2.08|2|2|2.06|2.04|2.1|2.02|2.13|2.23|2.24|2.2|2.15||2.22|2.27|2.24|2.19|2.18|2.06|2.26|2.01|1.92||1.91|1.85|1.91|1.94|1.91|2.05|1.92|2.16|2.3|1.85|1.9|1.9|1.91|1.9||1.81|1.7|1.63|1.74|1.65|1.59|1.61|1.61|1.7|1.6|1.49|1.54|1.53|1.68|1.53|1.57|1.6|1.68|1.59|1.61|1.55|1.68|1.65|1.71|1.83|1.83|1.84|1.93|1.94|1.91||1.92|2.05|2.08|2.07|2.14|2.15|2.2|2.19|2.24|2.25|2.31|2.33|2.22|2.23|2.32|2.55|2.46|2.68|2.54|2.81|2.65|2.6|2.43|2.64|2.7|3.03|3.28|3.08|3.09|3.13|3.18|3.36|3.53|3.61|3.76|3.68|3.79|3.85||4.11|4.11|4.27|4.3|4.07|4.29|4.51|4.61|4.3|4.59|4.57|4.5|4.92|4.97|4.82|4.53|4.33|4.35|4.86|4.96|4.8|5.11|4.97|5.18||5.24|5.06|5.3|5.39|5.28|5.65|5.55|5.61|5.67|6.07|5.8|5.57|4.85|5.29|5.36||5.8|6.01|5.65|5.73|6.05|5.31|5.2|5.5|5.48|5.73|6.36|6.76|6.62|6.9|6.1|6.35|6.74|6.88|6.8|7.82||8.27|8.16|8.15|8.46|8.97|9.31|9.81|9.87|9.62|8.66|8.32|8.58|8.82|8.92|8.56|8.89|8.72|8.76|8.69|8.26|8.7|7.83|7.46|7.05|6.97|6.97|7.05|7.02|7.63|7.69|7.64|7.72|8.01|7.92|8.09|8.45|9.15|9.82|10.48|10.52|10.84|10.95|11|11.49|11.31|11.6|11.23|10.34|9.72|11.08|10.7|11.62|11.52|11
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||3.48|3.55|3.45|3.64|3.65|4.12|4.19|4.17|4.34|4.3|4.4|4.11|3.73|3.64|3.7|4.11|4.42|4.51|2.43|2.54|2.49|2.51|2.68|2.65|2.68|2.78|2.85|2.77|2.78|2.7|2.73|2.73|2.75|2.61|2.54|2.75|2.85|2.66|2.51||2.5|2.58|2.38|2.35|2.23|2.2|2.3|2.1|2||2.05|2.01|2.18|2.09|2.15|2.37|2.75|2.63|2.66|2.11|2.11|2.06|2.06|2.27||2.15|2|1.97|1.99|2.09|2.1|2.02|2|2.23|2.18|2.18|1.87|1.87|2.16|2.11|2.47|2.75|3.04|3.16|3.18|3.09|3.06|2.97|2.98|3.17|3.12|3.07|3.22|3.37|3.63||4.07|4.32|4.25|4.22|4.37|4.71|4.95|5|4.91|4.74|4.48|4.42|4.63|4.38|4.71|5.03|4.68|4.81|4.68|4.76|4.28|3.98|3.81|3.78|3.83|3.5|3.63|3.37|3.22|3.3|3.35|3.27|3.42|3.65|3.84|3.56|3.525|3.62||3.93|3.57|4.21|4.02|3.82|3.95|4.1|4.2|4.19|4.34|4.25|4.29|4.56|4.75|4.75|4.62|4.49|4.7|4.78|4.75|4.7|4.82|4.88|5.04||5.26|5.46|5.95|6.21|6.38|6.39|6.27|6.52|6.86|7.04|6.81|7.04|6.91|6.91|7.05||7.22|6.85|6.9|7.11|6.84|6.32|6.79|6.7|7.03|7.1|7.19|7.345|6.95|6.74|7.07|7.22|6.83|6.95|6.89|6.85||7.18|6.99|6.74|7.6|7.25|7.11|7.19|7.29|7.3|7.17|7.02|6.76|6.62|6.91|6.48|6.5|6.52|6.53|6.41|6.49|6.4|6.49|6.33|6.37|6.42|6.36|6.36|6.23|6.56|6.43|6.6|6.68|6.65|6.57|6.81|6.55|6.68|6.74|7.05|7.29|7.09|7.3|7.61|7.87|7.95|7.67|7.91|7.98|8|8.17|8.25|8.12|8.4|8.2
03005|1153684|/equities/89bio-inc|R2000VALUE||4.95|4.73|5.03|5.1|4.93|4.98|5.19|4.74|4.33|4.74|4.35|4.08|4.2|4.17|3.86|3.6|3.6|3.52|3.58|3.52|3.55|3.48|3.29|3.3|3.36|3.53|3.45|3.54|3.33|3.26|3.47|3.45|3.41|3.3|3.3|3.57|3.2|3.1|3.02||3.24|3.22|3.45|3.55|3.44|3.47|3.62|3.4|3.11||3.19|3.01|3.15|3.05|3.15|3.41|3.75|3.95|3.8|3.59|3.75|3.34|2.9|3.01||2.99|2.8|2.61|2.78|2.87|3.12|2.99|2.96|2.87|2.64|2.64|2.67|2.15|2.33|2.09|2.31|2.41|2.27|2.15|2.17|2.17|2.36|2.48|2.65|2.76|2.67|2.87|2.84|2.87|2.88||2.95|3|3.2|3.3|3.33|3.44|3.61|3.74|4.02|3.91|3.77|3.6|3.75|3.95|4.14|3.99|3.94|4.17|3.82|4.1|3.97|3.85|3.58|3.45|3.66|3.79|3.84|3.58|3.6|3.61|3.99|4.24|4.43|4.63|4.72|4.71|4.55|4.88||4.25|4.44|5.02|5.05|4.88|4.85|5.12|5.38|5.31|5.41|5.23|5.23|5.5|5.53|5.89|6.08|6.33|7.29|8.29|9.6|10.02|10.75|11.13|11.86||12.12|11.8|12.06|12.78|12.98|13.01|12.69|12.75|13.43|14.99|13.07|13.58|12.81|13.18|13.5||13.31|12.96|12.4|12.72|11.48|11.15|12.19|12.02|12.73|13.61|13.31|13.7|13.34|13.02|12.84|13.28|12.2|13.21|13.18|13.55||14.94|14.6|15.13|15.89|16.34|16.36|16.5|17.05|17.65|17.89|17.4|17.85|17.91|18.51|19.01|19.62|19.66|18.68|17.6|17.29|17.54|17.33|17.44|17.47|17.5|17.39|17.4|17.36|18.07|17.96|18.82|18.89|19.01|18.26|18.58|18.01|18.28|19.04|19.29|19.59|19.95|20.1|20.77|19.72|20.34|19.76|20.28|19.9|21.31|20.06|20.07|20.06|20.57|19.94
03006|17502|/equities/voxx--international|R2000VALUE||9.74|10.17|9.85|9.73|9.6|9.86|10.11|9.86|9.96|9.83|9.52|9.34|9.31|8.95|9.28|8.91|9.1|9.01|8.85|9.11|9.46|9.29|9.33|8.67|8.68|8.09|8.42|8.25|8.32|7.17|7.11|6.51|6.21|6.73|9.11|10.06|9.83|8.74|8.96||9.25|9.31|9.28|9.43|9.28|9.01|8.37|8.78|8.2||7.98|7.96|8.15|8.08|8.37|8.73|9.17|9|9.15|8.27|8.11|8.26|7.94|8.38||8.38|8.07|7.77|7.27|7.52|7.32|7.13|6.87|6.78|6.34|6.48|6.23|6.16|6.77|6.57|7.12|7.44|7.75|7.79|7.74|7.57|7.73|7.64|7.98|8.46|8.51|8.88|9.1|9.09|8.92||8.86|8.95|8.77|8.85|8.92|9.36|9.66|9.95|9.81|9.9|9.97|9.92|10.19|10.09|10.25|10.47|10.26|11.06|11.07|11.03|11.04|10.65|10.14|10.12|10.19|10.54|10.69|10.21|9.94|10.01|10.27|10.65|10.18|10.73|10.93|10.98|10.8|11.16||11.68|11.71|12.16|12.28|12.19|12.13|12.79|13.01|12.26|11.31|11.13|10.44|10.55|10.85|11.05|10.26|10|10.32|10.52|10.49|9.86|9.72|9.97|10.34||10.52|10.16|9.91|9.95|9.59|9.58|10.31|10.12|10.41|10.52|10.17|10.27|10.09|10.26|10.53||10.56|10.43|10.32|9.87|10.16|10.09|10.41|10.03|10.25|10.73|10.73|11.05|10.91|10|10|10.37|10.2|10.29|10.87|11.25||11.62|11.76|11.57|11.62|12.01|12.46|12.61|12.84|13.08|12.76|12.62|12.66|12.5|12.24|12.54|12.59|11.96|11.92|11.31|11.24|10.97|11.02|11.14|10.82|10.85|11.24|11.13|10.56|10.28|10.02|10.19|11.05|10.85|11.05|11.27|11.15|11.5|11.24|11.53|11.45|11.68|11.95|12.57|11.8|11.92|12.13|11.7|11.5|12.49|11.86|11.4|11.56|11.28|11.07
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||3.31|3.53|3.49|3.45|3.36|3.45|3.69|3.86|3.94|4.01|3.92|3.95|3.93|3.79|3.76|3.73|3.5|3.34|3.34|3.44|3.5|3.5|3.51|3.42|3.41|3.41|3.54|3.37|3.29|3.11|3.14|3.28|3.14|3.09|2.99|2.98|2.91|2.79|2.61||2.62|2.46|2.47|2.44|2.35|2.27|2.2|2.17|2.07||2.01|2.03|2.11|2.1|2.13|2.14|2.17|2.07|1.94|1.81|1.79|1.74|1.69|1.69||1.67|1.54|1.5|1.6|1.66|1.71|1.78|1.81|1.97|1.86|1.77|1.84|1.87|2.03|1.93|2.06|2.23|2.37|2.29|2.36|2.43|2.63|2.72|2.64|2.75|2.72|2.96|3.08|3.28|3.32||3.41|3.63|3.47|3.35|3.31|3.47|3.04|2.7|2.78|2.75|2.77|2.77|2.81|2.76|2.79|3.11|3.15|3.16|3.11|3.17|3.02|2.93|2.76|2.66|2.78|2.98|2.94|2.67|2.67|2.91|2.86|3|3.04|3.14|3.46|3.5|3.41|3.51||3.72|3.69|3.74|3.79|3.61|3.71|3.86|4.08|3.9|4.01|4.03|4.08|4.16|4.34|4.17|3.66|3.58|3.95|3.99|3.95|3.84|3.97|4.05|4.09||4.24|4.3|4.51|5.1|4.5|5.1|4.99|4.97|5.23|5.61|5.33|5.42|5.19|5.24|5.26||5.59|5.44|5.55|5.6|5.18|5.31|5.31|5.19|5.36|5.97|6.01|6.21|6.18|5.88|6|6.22|5.89|6|6.1|6.33||6.88|6.77|6.9|7.1|7.31|7.6|7.62|7.65|7.72|7.93|8.36|8.2|8.21|8.04|8.26|8.14|7.9|7.94|7.66|7.88|7.79|7.89|8.04|8.1|8.13|7.9|7.9|7.73|8.18|8.21|8.18|8.03|7.78|7.66|7.65|7.69|7.89|8.06|8.48|8.46|9.06|9.49|9.76|9.29|9.63|9.8|9.5|9.54|9.5|9.9|9.64|9.34|9.7|9.86
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||4.72|4.72|4.58|4.56|4.7|4.78|4.61|4.56|4.78|5.01|5|4.92|4.99|4.85|4.98|4.9|4.94|5.46|5.42|5.27|5.16|5.26|5.3|5.24|5.24|5.25|5.55|5.55|5.37|5.34|5.39|5.49|5.52|5.66|5.76|5.81|6.01|6.1|6.4||6.38|6.23|6.22|6.37|6.5|6.31|6.48|6.69|6.52||6.64|6.6|6.53|6.51|6.65|7.04|6.93|6.87|7|7.17|7.14|7.14|7.11|7.15||7.15|7.01|6.88|7.3|6.55|6.13|6.38|6.44|6.72|6.37|6.36|6.43|6|6.55|6.4|6|6.17|5.44|5.11|5.15|5.02|5.23|5.05|5.01|4.76|4.7|4.72|4.71|4.58|4.57||4.7|4.63|4.51|4.27|4.11|4.03|4.27|4.49|4.86|5.09|4.69|4.68|4.88|4.69|4.55|4.57|4.62|4.57|4.99|4.99|4.83|4.81|3.97|3.49|3.35|3.4|7.04|7.01|6.99|6.95|7.04|7.06|6.96|7.1|7.12|7.02|6.86|6.85||6.78|6.79|6.95|6.97|6.85|6.97|7.04|7.31|7.57|7.43|7.59|7.49|7.83|8.07|8.07|7.73|7.69|7.86|7.84|8.02|7.68|7.71|7.76|7.76||7.94|8.1|8.14|8.23|8.39|8.34|8.18|8.36|8.59|8.86|8.91|8.6|9.12|9.16|8.18||8.33|8.45|8.4|8.08|8.18|8.5|8.3|8.22|8.21|8.25|8.34|8.45|8.29|8.51|8.48|8.52|8.11|8.41|8.69|9.12||9.63|10|9.32|9.05|9.18|9.09|8.97|8.6|8.43|8.29|9.98|10.06|10.5|10.7|10.25|10.33|10.08|10.14|9.4|9.85|9.95|10.15|10.08|10.11|10.44|10.37|10.37|10.3|10.24|10.11|10.14|10.04|10.15|10.41|10.36|10.43|10.64|10.37|10.67|10.35|10.14|10.12|10.53|10.34|10.39|10.22|10.08|9.53|10|10.04|10.17|10.14|10.36|10.25
03009|16702|/equities/natures-sunshine|R2000VALUE||9.98|9.685|9.97|10.01|10.04|10.16|10.46|10.08|10.26|10.43|10.21|10.33|10.41|10.5|10.9|10.79|10.82|10.6|10.34|10.44|10.45|10.44|10.61|10.51|10.59|10.81|11|11.07|11.08|10.86|10.94|10.48|10.48|10.47|10.37|10.41|10.76|10.44|10.68||10.85|10.67|10.69|10.97|11.33|11.13|11.29|11.33|11.35||11.53|11.31|11.78|11.43|11.47|11.83|12.19|12.22|12.66|12.67|11.99|12.26|11.97|12.09||12.4|12.29|12.02|12.02|11.91|11.86|11.95|12.04|12.31|12.25|12.52|12.31|12.62|12.63|12.58|13.5|15.7|16.18|16.48|16.35|16.56|16.88|16.58|16.64|17.03|16.95|17.32|17.61|17.59|17.57||17.75|17.77|17.52|17.6|17.33|17.12|16.77|16.69|17.01|17.2|16.82|16.79|17.15|17.31|17.23|17.06|17.12|17.37|17.29|17.03|17.42|16.94|16.98|17.1|16.81|17.08|16.4|16.81|16.67|16.68|17.31|17.42|16.9|17.53|17.83|17.83|17.88|17.86||18.05|18.51|18.35|17.91|17.63|17.66|17.61|17.65|17.86|17.8|17.32|17.27|17.49|18.03|17.64|17.59|17.43|17.56|17.86|18.35|18.29|18.27|18.44|17.97||18.61|19.11|18.82|18.75|18.62|18.71|18.69|18.48|18.97|18.77|18.5|18.68|18.67|18.48|18.57||18.33|18.15|18.11|18.11|18.15|18.22|18.99|18.4|18.48|18.35|18.29|18.02|17.9|17.4|17.23|17.15|17.22|17|17.23|17.08||17.88|18.23|18.24|18.35|18.38|18.35|18.27|17.98|18.11|17.73|17.19|17.18|17.08|17.22|15.83|15.85|15.72|15.78|15.79|15.73|15.54|16.05|16.02|16.07|16.04|15.68|15.52|15.33|15.37|14.9|14.83|14.92|14.99|15.16|15.38|14.72|14.73|14.77|14.89|14.65|14.85|14.54|14.99|14.48|15.04|14.6|14.06|14.42|14.5|14.39|15.11|15.75|16.34|16.3
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||5.24|5.52|5.52|5.5|5.3|5.31|5.46|5.51|5.39|5.2|5.08|5.18|5.03|4.81|4.98|5.2|5.03|5.07|5.06|5.2|5.16|4.8|4.36|4.14|4.07|3.91|4.4|4.44|4.3|4.34|4.41|4.39|4.82|4.71|4.57|4.57|4.5|4.33|4.16||4.12|4.24|4.41|4.29|4.44|4.35|4.28|4.32|4.17||4.03|3.98|4.01|4.01|4.03|4.18|4.26|4.05|3.97|3.71|3.61|3.61|3.46|3.49||3.47|3.34|3.26|3.25|3.21|3.36|3.2|3.12|3.24|3.03|2.96|3.03|2.9|2.98|2.94|3.02|3.12|3.2|3.15|3.15|3.11|3.27|3.21|3.13|3.19|3.22|3.15|3.39|3.29|3.17||3.21|3.18|3.1|3.1|3.28|3.28|3.28|3.36|3.24|3.21|3.51|3.52|3.63|3.59|3.69|3.85|3.99|4.24|4.21|4.23|3.98|3.82|3.75|3.6|3.52|3.82|3.9|3.69|3.76|3.95|3.91|4.06|4.41|4.3|4.54|4.23|4|4.1||3.88|3.84|4.19|4.42|4.24|4.4|4.5|4.31|4.11|4.19|4.34|4.36|4.85|4.85|4.87|4.53|4.16|4.21|4.57|4.61|4.3|4.27|4.53|4.49||4.91|4.8|5.12|5.28|5.43|5.5|5.63|5.66|6.03|6.74|6.66|6.6|6.19|6.48|6.54||6.65|6.55|6.77|6.67|6.81|6.31|6.58|6.03|6.83|6.96|6.91|7.22|7.02|6.86|6.78|7.19|6.58|7.03|6.97|7.19||7.3|7.07|7.32|8.22|8.12|8.51|8.52|8.69|8.45|8.42|8.23|8.4|8.8|8.81|9|9.1|9.01|8.94|8.63|8.84|8.65|9|9.03|9.2|9.29|9.19|9.5|9.38|9.86|9.71|9.58|9.22|9.33|9.64|10.14|10.39|10.47|10.05|11.67|9.98|10.55|10.81|10.92|10.59|11.46|11.25|11.7|11.92|12.55|12.5|16.25|16.28|14.9|19.44
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||9.66|9.73|9.77|9.7|9.76|9.77|9.98|9.82|9.75|9.9|10.07|9.88|9.88|9.83|9.81|9.81|10|9.86|9.75|9.69|9.71|9.73|9.71|9.6|9.88|9.83|9.66|9.94|9.8|9.63|9.9|9.39|9.51|9.55|9.53|9.74|9.98|9.78|9.67||9.79|9.8|9.87|9.99|9.94|10|10.1|10.06|10.17||10.19|10.03|10.17|10.16|10.14|10.08|10.2|10.18|10.23|10.3|10.16|10.25|10.12|10.09||10|9.9|9.87|9.81|9.83|9.73|9.72|9.76|9.8|9.69|9.88|9.88|10.02|10.06|10|10.19|10.25|10.36|10.4|10.35|10.4|10.38|10.35|10.28|10.45|10.42|10.4|10.48|10.3|10.23||10.31|10.35|10.2|10.19|10.22|10.2|10.17|10.31|10.34|10.43|10.52|10.46|10.36|10.55|10.54|10.62|10.72|10.8|10.65|11.05|10.55|10.56|10.46|10.55|10.33|10.47|10.37|10.35|10.3|10.5|10.56|10.48|10.36|10.56|10.63|10.55|10.81|10.86||10.9|10.9|11.01|11.23|11.18|11.26|11.22|11.63|11.63|11.6|11.51|11.5|11.5|11.51|11.56|11.27|11.28|11.28|11.43|11.24|11.04|11.19|11.26|11.21||11.28|11.29|11.26|11.41|11.41|11.63|11.63|11.7|11.28|11.21|11.32|11.27|11.39|11.15|11.63||11.9|11.68|11.49|11.23|11.25|11.65|11.46|11.65|11.78|11.87|11.86|12.3|12.06|12.29|12.04|12.46|12.6|12.48|12.35|12.28||12.68|12.75|12.68|12.7|12.8|12.65|13|13|12.97|12.98|12.84|12.9|12.8|13|12.9|12.9|12.7|12.7|12.66|12.9|12.45|12.5|12.75|12.75|12.65|12.9|12.68|12.75|12.31|12.74|12.45|12.5|12.57|12.65|12.84|12.72|12.77|12.69|12.66|12.64|12.47|12.96|12.71|12.74|12.48|12.22|12.13|12.38|13|12.19|12.25|11.66|11.99|12.33
03012|1061143|/equities/restorbio|R2000VALUE||14.35|15.03|15.09|14.54|14.04|14.3|14.69|14.12|14.01|15.34|15.4|15.67|16.58|17.23|18.15|18.74|18.25|17.5|17.21|16.5|16.89|16.74|17.19|16.83|16.67|17.05|17.22|17.72|17.32|16.74|18.19|17.34|17.55|17.11|16.68|18.6|17.68|16.43|15.65||14.68|14.6|14.58|14|14.36|13.63|12.02|11.87|12||11.72|10.83|11.36|11.29|11.35|11.93|12.49|12.8|13.21|12.26|11.5|11.49|11.29|11.82||11.75|10.26|10.3|10.58|10.8|10.61|10.44|10.79|12.32|12.9|11.83|10.63|10.89|12.18|12.53|15|15.34|15.68|15.56|15.29|14.74|14.65|14.65|13.72|14.53|13.93|13.85|15.34|15.9|15.9||16.91|17.46|17.22|17.58|18.24|18.99|19.38|19.22|19.8|20.81|19.97|19.57|18.96|17.05|17.2|17.09|16.56|16.76|15.12|16.1|16.24|15.94|12.97|12.29|13.11|14.11|14.32|13.07|12.56|12.56|12.31|12.58|12.41|13.08|13.74|13.33|12.13|12.68||13.62|14.66|14.87|15.09|14.27|15.63|15.51|15.05|13.59|12.99|12.61|12.13|12.52|13.14|12.62|11.69|11.53|11.95|12.69|12.99|11.93|12.69|12.92|13.15||14.56|14.22|14.92|15.33|14.76|15.52|16.01|16.98|16.99|18.33|17.49|16.54|16.07|15.44|15.51||15.92|15.66|16.51|15.07|15.85|14.24|14.63|14.27|14.99|13.89|13.74|15.29|14.49|13.57|9.8|10.35|10.18|10.64|9.52|9.4||9.85|9.51|9.33|9.31|9.39|9.39|9.37|9.35|9.75|9.58|9.19|9.28|9.32|9.2|9.23|9.31|9.25|9.13|8.6|8.69|8.71|8.2|7.88|8.1|8.55|8.43|8.74|7.85|8.04|7.97|8.02|7.38|7.41|7.37|7.6|7.37|7.5|8.16|8.13|7.84|8.04|8.36|8.36|7.6|7.28|7.01|7.01|6.89|7.19|7.04|7.06|7.24|7.49|7.61
03013|21030|/equities/invacare-corp|R2000VALUE||0.8676|0.933|0.84|0.91|0.81|0.8202|0.87|0.863|0.93|0.97|1|1|0.9826|0.93|1.1|1.14|1.05|1.08|1.07|1.05|1.13|1.15|1.22|1.23|1.28|1.27|1.3|1.28|1.25|1.24|1.24|1.24|1.3|1.31|1.37|1.5|1.46|1.36|1.34||1.24|1.28|1.36|1.49|1.54|1.46|1.49|1.44|1.51||1.37|1.24|1.14|1.3|1.42|1.44|1.46|1.46|1.4|1.3|1.17|1.02|0.9105|0.9339||0.94|0.9008|0.8411|0.8329|0.8773|0.9431|0.855|0.85|0.9659|1.02|1.09|1.04|1.05|1.19|1.38|1.49|1.59|1.63|1.57|1.55|1.66|1.61|1.58|1.5|1.49|1.44|1.53|1.56|1.49|1.45||1.46|1.5|1.42|1.41|1.46|1.44|1.47|1.49|1.5|1.48|1.41|1.46|1.47|1.48|1.57|1.59|1.6|1.6|1.59|1.73|1.69|1.6|1.56|1.39|1.45|1.52|1.6|2.34|2.23|2.17|2.09|2|2.02|2.05|2.11|2|2|2||2.12|2.1|2.17|2.22|2.06|2.12|2.24|2.39|2.27|2.16|2.14|2.05|2.16|2.28|2.25|2.22|2.28|2.44|2.52|2.66|2.61|2.64|2.72|2.74||2.76|2.82|2.79|2.66|2.7|2.73|2.77|2.91|2.8|2.8|2.72|2.79|2.78|2.62|2.54||2.28|2.33|2.35|2.25|2.42|2.5|2.44|2.46|2.63|2.81|2.79|2.84|2.55|2.41|2.41|2.53|2.37|2.74|3.24|3.31||3.48|3.75|3.57|3.62|3.93|4.02|4.15|4.13|4.24|4.12|4.4|4.61|4.4|4.28|4.12|4.29|4.34|4.81|4.94|4.82|4.4|4.56|4.57|4.68|4.66|4.7|4.58|4.47|4.59|4.6|4.83|4.72|4.45|4.62|4.37|4.3|4.29|4.51|4.81|4.76|5|5.19|5.27|5.17|5.36|5.7|5.53|5.73|5.86|5.97|6|5.92|6.49|5.48
03014|102927|/equities/vital-thera|R2000VALUE||4.69|5.16|5.06|4.82|4.99|5.09|5.17|5.02|5.09|5.49|5.25|4.92|5.14|5.02|5.11|5.33|4.79|3.89|3.62|3.49|3.54|3.46|3.52|3.51|3.68|3.66|3.95|4.03|3.91|3.84|3.92|3.69|4.11|3.94|3.95|4.3|4.1|3.89|3.77||3.47|3.47|3.43|3.94|3.96|3.8|3.91|3.72|3.72||3.59|3.62|3.4|3.23|3.13|3.42|3.91|4|3.8|3.38|3.39|3.14|5.9|6.2||6.11|6.08|6|6.05|6.02|5.77|5.48|5.75|6.51|6.05|5.85|5.15|5.24|5.5|5.22|5.98|6.24|6.89|6.98|6.88|6.77|7.29|7.73|7.87|8.27|8.1|8.13|7.61|8.26|9.14||10.41|11.06|10.78|11.05|11.12|11.28|12.1|12.15|12.25|12.12|11.3|11.55|11.52|11.43|11.75|11.94|11.35|11.42|11.25|11.95|11.8|10.86|10.35|10.21|10.45|10.88|11.08|10.71|10.21|10.66|11.28|11.88|11.42|11.65|10.69|10.72|11.8|12.33||12.5|12.89|13.27|13.23|12.75|13.56|13.56|14.26|13.09|13.23|13.39|13.24|13.16|13.96|11.79|11.27|10.97|10.88|10.52|10.11|9.77|10.45|11.31|11.32||11.85|11.59|11.91|11.77|11.49|9.64|9.98|9.54|10.31|10.73|9.57|9.62|9.29|9.5|9.57||9.9|9.85|9.97|9.72|9.56|8.85|8.85|8.54|9.19|9.48|9.48|9.56|9.12|8.33|8.32|8.52|8.5|8.53|8.32|8.61||9.19|9.06|8.92|9.37|8.76|9.32|9.25|9.25|9.7|10.05|9.98|10.1|9.91|10.2|10.25|9.99|9.75|9.65|9.32|9.19|8.68|8.64|8.7|8.61|8.36|8.43|8.49|8.47|8.67|8.39|8.41|8.25|8.15|8.04|7.79|7.44|7.34|7.7|7.84|8.85|9.09|9.29|9.73|9.22|9.52|8.95|8.93|9.07|9.42|9.71|9.55|9.43|9.68|9.43
03015|30798|/equities/ibio-inc|R2000VALUE||0.2959|0.3195|0.2992|0.285|0.263|0.2599|0.275|0.2811|0.275|0.2851|0.28|0.2795|0.2646|0.245|0.27|0.2758|0.2625|0.248|0.2357|0.2322|0.2285|0.2376|0.2386|0.2355|0.246|0.2425|0.2569|0.2588|0.255|0.242|0.2403|0.2481|0.2512|0.2588|0.2637|0.2873|0.272|0.2604|0.248||0.26|0.264|0.2779|0.2816|0.29|0.312|0.3119|0.3364|0.3033||0.305|0.286|0.2902|0.2575|0.2692|0.2752|0.3106|0.2875|0.2638|0.2425|0.26|0.2307|0.2266|0.241||0.255|0.2432|0.2401|0.2401|0.2645|0.28|0.233|0.2302|0.249|0.2422|0.251|0.2699|0.2451|0.2701|0.27|0.2701|0.2831|0.309|0.2985|0.3049|0.2926|0.3044|0.2985|0.3|0.3235|0.3192|0.315|0.348|0.3357|0.3441||0.3675|0.3976|0.3753|0.4489|0.3751|0.4009|0.408|0.4227|0.459|0.4321|0.4282|0.435|0.4665|0.455|0.5|0.54|0.45|0.4091|0.4011|0.43|0.3848|0.3497|0.3217|0.3333|0.354|0.3499|0.3645|0.3098|0.2999|0.295|0.3098|0.3296|0.3305|0.32|0.3299|0.3273|0.3098|0.3263||0.3405|0.361|0.3769|0.38|0.3904|0.3727|0.39|0.42|0.42|0.413|0.4184|0.4001|0.4306|0.4532|0.4786|0.4452|0.43|0.46|0.48|0.455|0.44|0.45|0.48|0.48||0.515|0.4925|0.5|0.5202|0.5163|0.5249|0.54|0.54|0.565|0.6061|0.549|0.58|0.56|0.5761|0.6335||0.665|0.66|0.65|0.634|0.6582|0.62|0.63|0.65|0.6652|0.68|0.6938|0.7087|0.7112|0.6638|0.6635|0.7299|0.7571|0.745|0.8537|0.661||0.6655|0.6502|0.64|0.6744|0.66|0.7027|0.6902|0.75|0.76|0.7736|0.7852|0.8078|0.83|0.843|0.9115|0.8356|0.7974|0.795|0.78|0.791|0.7608|0.785|0.8045|0.8003|0.8534|0.8761|0.8963|0.8725|0.9|0.8756|0.9288|0.9429|0.93|0.9576|0.944|0.92|0.9895|0.9922|1.04|1.06|1.06|1.12|1.14|1.17|1.17|1.15|1.16|1.14|1.23|1.16|1.12|1.14|1.16|1.17
03016|1131052|/equities/replay-acquisition|R2000VALUE||1.36|1.4|1.42|1.42|1.44|1.55|1.61|1.61|1.63|1.66|1.69|1.74|1.58|1.62|1.62|1.79|1.97|2|1.92|1.87|1.77|1.75|1.67|1.64|1.6|1.62|1.69|1.74|1.71|1.67|1.71|1.74|1.78|1.77|1.75|1.82|1.85|1.7|1.61||1.71|1.57|1.61|1.62|1.66|1.73|1.76|1.74|1.81||1.8|1.76|1.85|1.89|1.93|1.99|2.1|2.17|2.15|2.06|2.36|2.33|2.4|2.42||2.51|2.55|2.49|2.44|2.44|2.42|2.4|2.43|2.52|2.29|2.37|2.34|2.36|2.29|2.46|2.49|2.54|2.48|2.4|2.27|2.26|2.42|2.37|2.43|2.49|2.41|2.42|2.51|2.46|2.56||2.63|2.69|2.58|2.64|2.54|2.62|2.77|3.02|3.15|3.07|3.04|3.1|3.12|3.06|3.05|3.15|3.14|3.24|3.13|3.32|3.29|3.23|3.07|2.99|2.9|3.15|3.13|2.96|3.01|3.24|3.57|3.25|3.19|3.24|3.31|3.26|3.28|3.36||3.65|3.54|3.59|3.44|3.33|3.32|3.25|3.24|3.25|3.26|3.25|3.39|3.64|3.88|3.73|3.75|3.64|3.86|3.87|3.78|3.81|3.88|3.98|4.16||4.18|4.16|4.19|4.15|4.14|4.07|3.86|3.92|4.01|4.02|3.97|4|4.02|4.1|4.07||3.99|3.9|3.87|3.92|3.9|4.05|4.45|4.8|4.59|4.99|4.93|4.91|4.79|4.67|4.42|4.2|4.08|4.1|4.14|4.45||4.55|4.78|4.78|5.2|5.35|5.46|5.73|5.64|5.79|5.85|5.81|5.58|5.02|5.19|5.15|5.12|4.96|4.96|4.79|4.64|4.53|4.74|4.77|4.73|4.75|4.8|4.78|4.63|4.76|4.87|4.76|4.73|4.75|5.1|5.14|4.99|5.05|4.95|5.1|4.95|5.01|5.03|5.3|4.97|5.14|4.92|4.84|4.93|4.91|5.14|5.17|4.91|5.03|5.1
03017|20854|/equities/crawford---comp-a|R2000VALUE||6.56|6.68|6.77|6.81|7|7.08|7.17|7.08|6.98|6.83|7.03|6.89|7.11|6.86|7.01|7.07|7.37|7.43|7.57|7.54|7.25|7.34|7.44|7.26|7.42|7.37|7.28|7.39|7.45|7.34|7.39|7.15|7.11|7.17|7.3|7.44|7.47|7.43|7.54||7.58|7.8|7.71|7.95|8.14|8.06|8.06|7.81|7.84||7.6|7.47|7.65|7.3|7.42|7.61|7.72|7.85|7.85|7.93|8.17|8.13|8.14|8.2||8.04|7.89|7.81|7.56|7.42|7.44|7.36|7.54|7.62|7.58|7.54|7.55|7.52|7.72|7.51|7.67|7.78|7.76|7.82|7.63|7.8|7.86|7.78|8|8.14|8.18|8.16|8.14|7.99|7.86||7.88|7.83|7.87|7.68|7.6|7.56|7.6|7.63|7.68|7.72|7.56|7.56|7.56|7.49|7.63|7.3|7.36|7.37|7.31|7.22|7.21|7.07|7.08|7.1|7.29|7.21|7.33|7.14|7.49|7.66|7.64|7.66|7.49|7.71|7.75|7.67|7.7|7.7||7.7|7.7|7.68|7.73|7.57|7.65|7.68|7.78|7.73|7.76|7.77|7.7|7.74|7.72|7.61|7.49|7.66|7.64|7.76|7.75|7.51|7.41|7.59|7.68||7.84|7.79|7.61|7.85|7.89|7.88|7.89|7.85|7.72|7.71|7.49|7.61|7.7|7.58|7.6||7.51|7.5|7.35|7.29|7.42|7.36|7.39|7.36|7.52|7.6|7.61|7.53|7.55|7.63|7.61|7.49|7.58|7.29|7.85|7.75||7.94|7.8|8.1|8|8.02|8.04|8.11|8.37|8.53|8.55|8.43|8.49|8.99|9.04|8.79|8.87|8.66|8.8|8.64|8.55|8.7|9.03|9.13|9.18|9.1|9.16|8.98|8.96|8.88|8.98|8.92|8.96|9.19|9.09|8.96|8.84|9.02|9.08|9.17|8.97|9.15|9.13|9.23|9.12|9.09|8.75|8.93|8.87|9.03|9.54|9.51|9.22|9.51|9.37
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||7.4|7.67|7.44|7.67|7.63|7.65|8.42|8.1|7.73|7.78|7.75|7.65|7.35|7.05|7.12|6.92|7.11|7.1|7.27|7.16|7.14|6.96|7|6.87|6.86|7.03|7.26|7.41|6.98|6.76|6.81|7|7.16|7.31|7.33|7.62|7.78|7.51|7.67||7.93|7.74|7.65|7.84|8|7.71|7.31|7.49|7.49||7.5|7.76|8.32|8.31|8.36|8.85|9.23|9.27|9.31|9.07|9.24|9.14|8.53|9.07||9.17|9.05|8.44|8.32|8.62|8.43|8.63|8.98|8.79|8|8.17|8.17|8.15|8.35|8.43|8.24|8.6|9.02|8.62|8.34|8.28|8.49|8.55|8.47|8.64|8.61|8.81|8.63|8.62|8.63||8.79|8.5|8.38|8.51|8.3|8.24|8.53|8.8|9.13|9.25|9.37|9.88|9.98|9.96|9.92|9.77|9.72|10.23|10.18|10.29|10.31|10.52|9.99|10.05|10.07|10.1|10.33|10.55|10.39|10.13|9.99|9.75|9.88|10.34|10.32|10.29|10.25|10.25||10.53|10.27|10.62|10.68|10.53|10.29|10.52|10.68|10.9|10.97|11.07|11.19|11.74|11.77|11.47|10.99|11.43|12.04|11.85|11.9|11.49|13.44|13.6|13.82||14.53|14.99|14.89|14.86|14.49|14.71|14.45|14.51|14.76|14.85|14.91|14.48|14.23|14.18|14.35||14.37|14.17|13.72|13.81|13.88|14.57|14.5|14.91|14.56|14.77|14.98|15.33|15.15|15.04|14.77|14.66|14.52|14.85|14.37|15.44||15.58|15.3|15.41|15.51|15.69|16.24|16.45|16.92|16.94|17.03|17.22|16.66|17.15|17.2|17.06|17.19|18.02|18.06|17.76|17.96|17.74|18.04|18.28|18.87|19.3|19.4|18.88|18.85|18.96|19.03|18.34|18.06|18.15|18.61|19.13|18.64|19.2|18.72|18.38|18.8|18.95|19.06|19.71|19.82|18.88|18.63|17.5|17.75|18.82|18.32|17.27|17.13|17.3|13.92
03019|16229|/equities/gtx|R2000VALUE||1.2|1.25|1.25|1.2|1.19|1.23|1.24|1.26|1.33|1.23|1.16|1.13|1.12|1.11|1.16|1.16|1.12|1.07|1.03|1|1.03|1.04|1.04|1|1.03|1.06|1.15|1.16|1.19|1.12|1.15|1.12|1.13|1.11|1.12|1.14|1.07|1.06|1.05||1.04|1.11|1.13|1.17|1.18|1.17|1.26|1.12|1.13||1.12|1.08|1.19|1.15|1.11|1.23|1.43|1.5|1.48|1.48|1.52|1.49|1.56|1.48||1.54|0.8188|0.783|0.8|0.8249|0.8252|0.8629|0.8797|0.8418|0.7456|0.6997|0.7316|0.7301|1|0.9904|1.02|1.1|1.08|1.1|1.05|0.8533|0.9006|0.8801|0.9369|1.01|0.995|1.01|1.07|1.06|1.05||1.15|1.15|1.16|1.18|1.29|1.34|1.38|1.41|1.43|1.35|1.39|1.43|1.39|1.37|1.44|1.47|1.47|1.53|1.51|1.57|1.57|1.5|1.42|1.41|1.54|1.68|1.73|1.57|1.55|1.63|1.7|1.8|1.8|1.83|1.85|1.84|1.73|1.79||1.88|1.89|2.02|2.03|1.91|1.94|2.06|2.11|2.06|2.03|1.96|1.88|1.97|1.97|1.87|1.72|1.67|1.8|1.91|1.93|1.91|1.94|2.06|2||2.03|2.04|2.08|2.12|2.14|2.13|2.2|2.28|2.34|2.43|2.27|2.35|2.28|2.34|2.41||2.62|2.64|2.64|2.57|2.71|2.5|2.55|2.56|2.56|2.76|2.76|2.98|2.86|2.66|2.715|2.87|2.8|2.95|2.95|3.04||3.15|3.02|2.96|3.13|3.26|3.59|3.7|3.86|4.04|4.08|4.15|4.38|4.39|4.18|4.07|3.82|3.82|3.87|3.67|3.72|3.59|3.69|3.65|3.68|3.72|3.81|3.84|3.79|3.87|4.07|4.07|4.05|3.97|3.95|4.07|4.09|4.05|4.01|4.13|4.17|4.04|4.22|4.59|4.4|4.54|4.2|4.2|3.93|4.24|4.18|4.17|4.1|4.25|4.23
03020|15609|/equities/bassett-furniture|R2000VALUE||19.22|19.7|19.7|20.06|19.86|20.6|20.16|20.04|21.02|20.84|21.49|20.88|21.04|20.53|21.1|20.72|21.04|22.02|22.45|22.84|22.95|22.62|22.12|22.33|23.41|23.48|23.27|23.14|22.77|23.34|22.89|22.71|22.52|22.67|21.45|20.18|20.57|19.81|20.1||18.83|18.12|16.29|17.02|17.66|17.29|16.23|16.07|15.71||15.97|15.855|16.03|16|16.16|16.94|17|16.66|17.23|16.64|16.81|16.6|16.44|16.28||16.63|15.84|15.51|14.84|14.84|14.95|15.5|16.15|16.795|16.2|16.06|15.8|15.7|16.82|16.68|16.38|16.58|17.06|17|17.04|16.56|16.67|16.81|16.77|17.32|16.94|17.31|17.31|17.2|17.01||17.46|17.14|17.15|17.03|17.04|16.8|16.74|16.92|17.43|16.95|16.56|16.63|17.47|16.6|16.76|17.47|17.7|18.22|18.94|20.43|19.94|19.66|19.25|20|18.83|17.53|17.72|17.61|17.14|17.78|17.89|18.08|17.19|17.55|17.24|16.75|16.28|16.3||16.29|16.37|16.67|16.77|16.55|17.1|17.15|17.68|17.81|17.08|17.72|18.36|17.76|17.9|18.56|13.94|13.89|14|14.18|14.34|13.55|13.9|14.49|15.25||15.43|15.76|15.82|15.99|16.3|16.72|16.69|16.96|17.65|17.26|16.77|16.8|16.76|16.68|16.59||16.56|16.5|16.46|16.5|17.21|16.94|17.2|16.84|16.8|16.79|16.91|16.94|16.82|16.47|16.06|15.92|15.18|15.24|16.39|16.79||17.39|17.6|17.76|17.61|18.01|18.15|17.85|18.12|18.19|18.3|18.27|18.22|18.08|17.98|17.43|17.46|17.16|17.45|16.89|17.17|16.97|17.64|18.16|17.52|17.66|17.89|17.78|17.98|17.78|18.13|18.13|18.33|18.4|18.3|18.43|17.65|17.82|17.51|18.29|18.11|19.36|19.79|20.05|18.58|18.64|18.43|18.06|18.17|18.48|18.25|18.68|18.26|19.08|19.61
03021|1072329|/equities/lazydays|R2000VALUE||16.71|17.13|17.11|17.15|17.26|17.53|17.51|17.52|17.5|17.02|16.86|16.52|16.25|15.86|16.03|16.15|15.81|15.98|14.14|13.69|13.62|13.51|13.28|13.07|13.21|13.3|13.72|13.94|13.76|13.54|12.92|12.37|12.34|12.13|11.58|11.87|11.58|11.55|11.77||11.59|11.78|11.59|12|12.26|12.67|12.7|12.4|12.59||12.77|12.96|13.56|13.34|14.03|14.55|15.2|14.91|15.88|15|16.49|16.63|17.78|15.53||15.39|15.15|14.78|14.68|14.89|14.56|15.13|16.51|18|17.83|18.25|17.96|17.94|18.78|18.65|19.04|19.23|19.4|19.72|19.36|19.43|19.54|19.85|20.09|20.47|20.24|20.32|20.16|20.555|20.4||20.34|20.05|19.48|19.41|19.67|19.83|19.87|20.03|19.72|20.07|20.18|19.88|20.96|19.7|19.45|19.88|19.32|20|19.41|19.85|20.25|20.66|20.34|20.57|21.46|17.87|18.28|17.69|17.57|18.17|18.71|18.85|18.57|18.23|17.96|16.27|15.97|16.85||17.44|17.73|17.83|17.15|17.02|17.21|17.16|17.19|16.92|16.53|16.37|15.72|16.12|16.38|16.24|16.1|15.97|16.58|16.9|17.37|16.95|17.36|17.69|17.97||18.36|18.48|18.5|18.5|18.57|19.26|19.94|19.98|20.46|21.2|21.54|21.29|20.99|20.84|21.51||20.82|20.23|19.67|19.53|20.05|20.51|20.61|20.7|21|19.9|19.85|19.85|19.46|18.99|18.67|18.95|19.29|20.23|19.41|19.95||19.91|20.25|20.44|20.72|20.81|20.82|21.19|21.01|21.12|21.09|21.42|21.08|20.92|21.2|21.47|21.68|21.08|21.48|21.09|21.15|21.15|21.39|22.41|22.06|22.15|22.05|22|22.61|22.47|22.66|22.33|20.96|20.92|21.31|21.34|21.46|21.5|21.34|21.11|21.34|21.43|21.86|21.69|20.97|20.89|21.23|20.78|22.02|22.82|22.75|22.66|21.81|24.08|24
03022|1043280|/equities/mustang-bio|R2000VALUE||0.635|0.7079|0.7|0.647|0.6525|0.6629|0.6951|0.7382|0.715|0.7499|0.7501|0.7381|0.7309|0.701|0.7284|0.762|0.7499|0.6894|0.6018|0.5831|0.58|0.619|0.6619|0.65|0.5494|0.621|0.6446|0.6342|0.6206|0.5939|0.62|0.6231|0.6292|0.63|0.6039|0.637|0.63|0.6127|0.5767||0.5895|0.585|0.5931|0.612|0.6848|0.731|0.7863|0.6977|0.6198||0.6296|0.5765|0.6036|0.594|0.5925|0.623|0.67|0.6498|0.655|0.59|0.6241|0.6252|0.6001|0.6451||0.6907|0.6616|0.6446|0.6619|0.7066|0.7072|0.7163|0.6936|0.764|0.7331|0.692|0.6552|0.6351|0.7004|0.684|0.6621|0.6913|0.74|0.7|0.74|0.7447|0.7616|0.7434|0.76|0.813|0.811|0.8294|0.8745|0.8619|0.809||0.8585|0.901|0.9201|0.9007|1.01|1.06|1.02|1.05|1.13|1.04|1.01|1.03|1.12|1.06|1.08|1.14|0.93|1.03|0.9084|0.9211|0.9063|0.8214|0.7615|0.7303|0.794|0.8253|0.8818|0.7723|0.755|0.7854|0.8021|0.8559|0.8554|0.8694|0.8985|0.87|0.8044|0.8289||0.8843|0.9282|1|1.02|0.9539|0.9732|1.04|1.1|1.04|1.08|1.08|1.01|1.09|1.19|1.18|1.09|1.07|1.17|1.22|1.3|1.3|1.37|1.39|1.4||1.5|1.44|1.5|1.57|1.59|1.62|1.63|1.62|1.71|1.81|1.66|1.73|1.7|1.67|1.76||1.87|1.85|1.9|1.86|1.88|1.84|1.87|1.82|1.83|2.07|2.07|2.13|2.06|1.94|1.87|1.99|1.87|2.02|2|2.08||2.18|2.15|2.11|2.27|2.22|2.25|2.32|2.31|2.43|2.48|2.48|2.55|2.39|2.39|2.38|2.48|2.39|2.38|2.24|2.26|2.22|2.39|2.12|2.2|2.21|2.21|2.24|2.19|2.29|2.32|2.35|2.3|2.31|2.29|2.37|2.32|2.35|2.46|2.64|2.69|2.58|2.63|2.73|2.71|2.8|2.71|2.68|2.61|2.88|2.77|2.72|2.73|2.8|2.85
03023|16478|/equities/kvh-industries|R2000VALUE||9.63|9.79|9.65|9.84|9.68|9.64|9.57|9.58|9.56|9.39|9.25|9.14|8.85|8.12|8.21|8.22|8.09|8.26|8.2|8.38|8.62|8.66|8.61|8.42|8.4|8.24|8.44|8.42|8.42|8.26|8.18|8.38|8.2|8.19|8.14|8.46|8.44|8.26|8.23||8.54|8.7|8.64|8.37|8.75|8.61|8.4|8.23|8.01||7.85|7.92|8.06|7.97|8.1|8.17|8.25|8.29|8.37|7.72|7.81|7.65|7.52|7.78||7.76|7.59|7.47|7.3|7.31|7.33|7.45|7.55|7.93|7.6|7.85|7.38|7.3|7.2|7.57|7.97|7.85|8.13|8.08|8.09|7.97|8.18|8.09|8.2|8.3|8.13|8.46|8.51|8.66|8.52||8.57|8.8|8.87|8.96|8.77|8.85|9.005|9.12|9.35|9.39|9.1|9.28|10.02|9.8|9.6|9.34|9|9.14|8.94|8.59|9|8.94|9|9.16|9.35|9.44|9.47|8.94|8.92|8.44|8.38|8.58|8.4|8.62|8.79|8.55|8.44|8.51||8.5|8.52|8.88|8.72|8.29|8.43|8.55|8.56|8.57|8.68|8.6|8.71|8.84|8.79|9|8.8|8.79|8.94|8.88|8.96|8.96|9.11|9.12|9.15||9.4|9.42|9.19|9.18|9.19|9.19|9.46|9.1|9.17|9.11|9.19|9.25|9.08|9|9.03||8.99|9.1|9.3|8.97|8.95|8.85|9.29|9.36|9.46|9.81|9.88|9.97|10.06|10.2|9.92|10.08|9.75|9.99|10.72|10||10.53|10.38|10.45|10.33|10.32|10.39|10.81|10.44|10.7|10.89|10.91|11.23|11.06|10.49|10.5|10.74|10.38|10.36|10.26|10.26|10.26|10.28|10.29|10.12|10.38|10.43|10.35|10.26|10.31|10.37|10.28|10.25|10.25|9.91|9.84|9.85|9.85|9.75|9.72|9.63|9.57|9.67|9.76|9.65|9.76|9.67|9.7|9.36|9.41|9.69|9.76|9.71|10.06|9.96
03024|16124|/equities/republic-first|R2000VALUE||3.16|3.39|3.34|3.34|3.33|3.65|3.59|3.52|3.61|3.57|3.53|3.47|3.46|3.49|3.61|3.6|3.63|3.61|3.59|3.57|3.62|3.64|3.64|3.58|3.59|3.54|3.59|3.61|3.62|3.51|3.69|3.37|3.71|3.91|3.98|4.04|3.8|3.83|3.86||3.93|3.81|3.91|4.05|4.03|4|4.13|4.32|4.15||4.13|4.03|4.15|4.13|4.11|4.28|4.32|4.36|4.4|4.38|4.22|4.18|4.05|4.06||4.03|4.17|4.04|3.99|3.95|3.81|3.85|4.01|4|3.99|4|4.04|4|3.9|3.95|4.05|3.98|4.09|4.06|4.17|4.19|4.25|4.62|4.66|4.76|4.8|4.87|4.96|4.92|4.75||4.67|4.67|4.51|4.54|4.53|4.5|4.62|4.67|4.77|4.91|5.16|5.01|5.21|5.35|5.38|5.29|5.34|5.32|5.26|5.37|5.2|5.26|5.26|5.23|5.19|5.3|5.21|5.08|5.16|5.05|5.19|5.17|5.03|5.19|5.31|5.24|5.2|5.33||5.46|5.54|5.43|5.34|5.21|5.15|5.15|5.06|5.03|4.69|5.04|5.17|5.16|5.145|4.3|4.45|4.31|4.37|4.2|4.05|3.81|3.72|3.7|3.9||3.96|3.89|3.86|3.9|3.88|3.89|3.8|3.79|3.82|3.8|3.72|3.74|3.79|3.81|3.78||3.75|3.69|3.71|3.51|3.46|3.56|3.56|3.76|3.58|3.52|3.55|3.46|3.52|3.455|3.4|3.4|3.34|3.38|3.45|3.4||3.5|3.55|3.61|3.52|3.59|3.45|3.51|3.48|3.49|3.54|3.48|3.31|3.32|3.36|3.06|3|3.07|3.08|3.1|3.09|3.1|3.3|3.24|3.14|3.15|3.12|3.06|2.93|2.99|3|2.97|3|3.03|3.05|3.06|3.06|3.09|3.12|3.1|3.08|3.11|3.1|3.13|3.1|3.1|3.05|2.97|2.95|2.97|3.09|3.09|3.09|3.14|3.15
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||17.24|17.51|17.59|17.75|17.47|17.86|18.7|19.97|17.98|18.1|18.41|17.78|17.61|16.89|17.38|17.04|17.62|13.51|13.26|13.98|13.58|13.12|13.07|12.93|13.14|13.49|13.99|13.73|13.2|12.92|12.63|12.54|12.56|12.39|12.43|13.25|13.28|13.18|13.53||13.38|13.05|13.27|13.35|13.64|13.39|13.87|13.52|12.96||13.22|12.82|13.21|13.29|14.59|14.73|16.01|15.58|16.01|15.94|16.23|16.2|15.98|15.66||16.1|16.64|16.65|16.05|17.28|17|17.39|17.63|18.31|17.59|17.48|17.58|16.9|17.62|17.93|17.95|18.49|19.41|18.37|18.13|17.52|18.36|17.82|18.15|18.97|18.61|18.94|19.61|18.94|18.54||18.48|19.21|19.08|18.79|19.04|18.9|19.21|19.87|20.46|19.59|21.46|22.13|23.01|22.15|22.95|22.7|23.8|25.25|24.54|25|24.48|23.9|24.15|23.11|24.35|24.4|24.32|23.54|23.67|24.09|25.36|25.95|24.83|25.47|26.07|24.76|24.26|25.71||27.17|26.82|26.94|26.57|25.57|25.83|25.68|26.67|26.51|26.75|26.16|25.69|25.11|24.82|24.76|23.9|24.35|24.2|24.15|23.98|23.13|23.35|23.87|24.41||24.97|25.36|24.77|24.89|24.69|25.01|24.94|25.61|25.95|25.69|26.47|26.17|26.33|26.25|26.14||25.78|25.87|25.15|24.24|24.82|24.43|24.95|24.75|26.24|26.93|25.4|25.16|25.04|25.15|25.45|25.54|25.17|24.97|25.14|25.57||26.87|26.83|26.19|26.36|26.32|25.04|25.71|26.09|26.79|26.37|24.63|24.05|20.8|20.18|18.84|18.95|18.09|18.13|17.75|17.77|17.64|17.96|17.94|17.59|17.39|17.46|17.2|17.24|16.89|16.97|16.8|17.06|17.02|17.36|17.08|17.43|17.53|17.63|18.17|17.97|18.13|17.94|18.17|17.87|18.02|17.57|17.44|17.12|17.48|18.07|18.22|18.24|18.6|18.93
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||12.98|13.11|12.8|13.28|13.6|14.7|15.37|15.36|15.55|15.5|15.44|15.28|15.48|14.76|14.76|14.64|14.75|14.9|14.71|14.81|14.15|15.49|15.61|15.57|15.06|14.94|14.83|14.85|14.56|14.19|14.03|14.23|14.36|13.73|13.38|13.48|13.15|13|13.31||13.41|12.96|12.6|12.81|13.22|13.72|12.86|12.55|12.8||12.88|12.46|12.86|12.87|12.96|13.2|13.36|13.75|14.04|14.12|14.72|14.61|14.14|15.3||15.29|15.06|14.99|14.31|14.07|13.39|13.5|13.3|13.29|13.82|14.18|14.72|14.52|14.85|15.02|15.72|15.98|16.64|16.31|15.87|16.16|16.05|15.39|15.57|15.98|15.93|16.19|16.1|16.02|16.54||16.52|16.77|16.48|16.78|16.72|16.62|16.53|16.55|16.8|16.85|16.41|16.19|16.47|16.22|16.12|15.9|15.82|16.16|16.23|16.25|16.4|16.48|14.35|14.5|14.94|15.13|15.48|15.19|15.32|16.27|16.42|16.3|15.93|16.24|16.6|17.01|16.93|17.09||16.86|16.97|17.09|17.06|16.87|17.11|17.1|17.1|17.13|17.02|17.11|16.88|16.78|17.03|17.09|16.84|16.77|16.76|17.05|17.11|16.93|16.96|17.18|17.18||17.25|17.21|17.01|17.18|16.93|16.86|16.85|16.65|16.83|16.8|16.38|16.68|16.1|16.13|16.55||16.6|16.68|16.56|16.07|16.44|15.99|16.3|16.38|16.66|16.77|16.79|16.8|16.76|16.95|16.75|16.79|16.49|16.31|16.64|16.64||16.76|16.75|16.78|17.16|17.41|17.41|17.42|17.67|17.56|17.53|18.11|18.38|18.69|18.42|18.11|17.84|17.5|17.64|17.74|17.52|17.53|18.04|18.6|18.12|17.96|17.7|17.47|17.48|17.64|17.75|17.53|17.52|17.52|17.67|17.58|17.49|17.51|17.37|17.51|16.93|16.89|16.9|17.14|16.32|16.59|16.25|16.16|16.45|16.88|17.45|17.5|17.67|18.15|18.13
03027|20673|/equities/biglari-holdings-inc|R2000VALUE||135.58|137.01|137.02|137.06|138.49|137.02|139.84|137.4|133.2|131.38|132.97|129.99|127.13|126.19|127.81|130.9|121.42|121.27|118.95|119.42|120.21|122.57|121.35|120.16|121.4|121.09|120.5|120.95|121.11|120.52|121.28|119.57|119.99|120.31|122|122.64|122.57|120.71|124.97||124.13|122.7|123.05|123.49|125.5|124.07|117.28|116.93|120.93||121|128.5|131.93|129.27|132.39|135.66|136|135.47|135.02|133.48|134.49|135.56|134.02|133.71||132.12|129.8|128.93|127.11|128.95|125.83|123.56|128.17|137.65|134.5|137.11|134.56|137.11|138.62|143.21|145.06|141.6|141.88|137.07|138.01|136.39|139.04|139.53|137.07|139.72|140.31|145.99|144.59|140.35|139.36||138.32|138.46|137.19|135.58|135.49|138.05|135.73|138.99|142.37|144.5|144.61|144.32|145.85|144.81|145.43|147.56|147.31|150.01|152.31|153.44|157.69|157.27|156.15|155.25|156.43|158.97|160.04|159.1|159.03|161.05|160.98|156.97|142.41|137.43|115.13|114.84|112.04|113.94||116.28|115.45|116.97|116.7|116.35|116.34|117.59|121|119.04|114.17|117.54|117.2|119.14|118.57|118.5|116.54|113.98|115.71|117.84|120.93|119.17|124.51|129.02|128.15||133.27|133.46|133.43|133.75|134.47|134.51|135.41|139.46|141.49|141.17|142.57|141.96|142.38|142.01|146.66||145|145.68|146.83|145.52|149.25|142.39|142.96|146.26|142.25|141.92|142.02|144.05|143.93|144.33|140.25|145|142.3|141.87|146|147.07||146.01|145.22|143.52|145.95|149.11|150.55|151.17|151.65|151.92|154.37|158.42|156.42|160.97|165.96|163.94|169.82|166.22|169.87|166.23|167.69|166.09|167.02|166.86|166.43|165.75|168.01|167.62|167.87|167.3|167.28|165.46|168.7|170.2|167.98|170.87|166.39|166.25|169.78|170.48|171.81|167.58|164.1|172.76|172.39|169.18|166.88|161.44|158.47|157.81|159.12|163.87|159.38|163.41|165.01
03028|1137408|/equities/atreca-inc|R2000VALUE||2.11|2.2|2.22|2.16|2.12|2.14|2.23|2.2|2.49|2.74|2.65|2.4|2.27|2.15|2.28|2.55|2.42|2.33|2.19|1.95|1.97|1.97|1.97|1.92|1.98|2.04|2.18|2.13|2.04|2.09|2.06|2.13|2.13|2.24|2.29|2.58|2.26|2.21|2.23||1.79|1.79|1.83|2.03|2.02|1.96|1.93|1.7|1.69||1.75|1.68|1.75|1.67|1.845|1.96|2.15|2.09|2.11|1.74|1.78|1.56|1.59|1.68||1.68|1.7|1.67|1.67|1.74|1.84|1.69|1.75|1.9|1.68|1.65|1.63|1.61|1.7|1.82|1.88|1.99|2.18|2.15|2.09|1.96|2.06|2.11|2.21|2.38|2.42|2.42|2.59|2.71|2.53||2.64|2.84|2.79|2.9|2.97|3.1|3.25|3.1|3.16|3.09|3.17|3.16|3.5|3.83|3.28|3.44|3.4|3.38|3.4|3.45|2.87|2.92|2.71|2.85|2.99|3.12|3.06|2.64|3.21|5.2|1.67|1.71|1.89|1.8|1.76|1.67|1.69|1.78||1.61|1.64|1.81|1.66|1.62|1.71|1.76|1.87|1.81|1.94|1.91|1.83|2.07|2.15|2.12|1.83|1.74|1.94|2.06|2.09|2.02|2.01|2.12|2.13||2.12|2.26|2.33|2.48|2.42|2.63|2.63|2.7|2.88|2.93|3.03|3.02|3.13|3.04|3.04||3.18|3.06|3.1|3.11|3.24|3.22|3.27|3.12|3.26|3.36|3.49|3.4|3.28|3.38|2.87|3.71|3.38|3.59|3.95|4.34||4.64|4.71|4.57|5.06|5.09|5.25|5.19|5.19|5.56|5.59|5.66|5.87|6.14|5.82|6.14|6.25|6.22|6.29|5.18|5.18|5.18|5.36|5.2|5.66|5.29|5.24|5.15|5.28|5.53|5.63|5.58|5.73|5.8|5.8|5.95|5.94|6.14|6.17|6.12|6.23|5.76|6.24|6.66|6.71|6.84|6.67|6.73|6.44|6.29|6.11|6.12|6.2|6.21|6.13
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||3.25|3.48|3.44|3.27|3.19|3.3|3.39|3.47|3.57|3.76|3.48|3.47|3.54|3.41|3.64|3.66|3.57|3.53|3.41|3.39|3.69|3.68|3.68|3.36|3.59|3.72|4.09|4.53|5.45|5.21|5|4.95|5.16|5.17|5.09|5.06|5.08|4.96|4.62||4.63|4.77|4.73|5.05|5.16|5.08|5.06|4.9|4.58||4.65|4.54|4.65|4.52|4.58|4.38|4.5|4.47|4.17|3.79|3.59|3.2|3.24|3.69||3.97|3.94|4|4.1|4.22|4.22|4.19|3.94|4.16|3.96|4.23|4|3.87|4.07|3.69|3.79|3.78|3.91|4.06|4.26|3.95|4.05|4.14|4.57|5.12|5.36|4.92|4.41|4.48|4.29||4.26|3.69|3.89|4.65|5.16|5.34|5.65|5.96|4.3|3.77|4.09|4.01|4.04|4.08|3.99|3.98|4.06|3.94|3.96|4.34|4.27|3.87|4.03|4.26|4.78|4.89|5.07|5.15|5.3|5.47|5.5|5.65|5.69|5.77|5.79|5.78|5.96|6.45||6.54|6.9|6.97|7.1|7.19|7.55|7.03|6.86|6.87|6.85|6.1|6.4|6.47|6.69|6.68|6.7|6.97|7.14|6.95|6.75|6.8|6.81|6.85|6.67||6.74|6.7|7.01|6.85|6.21|6.49|6.64|6.72|6.78|6.78|6.82|6.95|6.75|6.95|7.17||7.14|6.71|6.81|6.95|7.54|6.29|5.58|5.87|6|6.08|6.29|6.53|6.82|6.92|6.77|7.44|7.59|7.94|8.31|8||8.59|8.74|8.64|9.35|9.2|9.49|10.09|10|9.99|9.91|9.91|9.61|9.72|9.97|9.88|10.27|10.55|10.3|9.34|9.46|9.16|9.35|9.48|9.28|9.32|9.54|9.71|9.32|9.25|9.45|9.73|9.89|10.19|10.27|9.94|10.36|10.55|11.25|11.5|11.59|11.12|11.27|12.39|13.1|13.36|14.09|12.15|11.48|11.86|12.07|12.55|11.5|11.74|12.42
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||1|1.05|0.9762|0.9301|0.9462|1.03|1.1|1.17|1.2|1.15|1.1|1.07|1.02|0.9301|1.03|1.07|1.07|1.05|0.9511|0.9265|0.864|0.7611|0.7123|0.6982|0.7349|0.749|0.7889|0.7886|0.7092|0.6825|0.643|0.6427|0.65|0.6219|0.623|0.621|0.5901|0.5884|0.578||0.5726|0.5932|0.5975|0.62|0.627|0.589|0.5561|0.54|0.5458||0.55|0.5667|0.5825|0.5461|0.577|0.59|0.6001|0.6182|0.6119|0.6135|0.6203|0.6454|0.6391|0.6685||0.7091|0.6311|0.6449|0.67|0.6992|0.6924|0.7052|0.7091|0.7792|0.6793|0.6885|0.6431|0.6503|0.7389|0.7423|0.8071|0.8467|0.8765|0.84|0.8397|0.8274|0.8467|0.8523|0.86|0.9065|0.8934|0.9133|0.9222|0.9483|0.9509||0.9529|0.9943|0.9697|0.9682|1.02|1.02|1.04|1.07|1.16|1.12|1.11|1.13|1.16|1.14|1.14|1.15|1.14|1.18|1.16|1.05|1.03|1.05|0.9607|0.808|0.8861|0.93|0.9464|0.9143|0.8803|0.9239|0.9536|1.01|1.01|1.06|1.06|1.05|0.9739|1.03||1.09|1.08|1.13|1.12|1.09|1.1|1.14|1.12|1.11|1.09|1.12|1.09|1.08|1.15|1.16|1.07|1.07|1.12|1.21|1.33|1.14|1.3|1.33|1.34||1.45|1.49|1.54|1.58|1.59|1.58|1.625|1.655|1.75|1.78|1.52|1.61|1.52|1.55|1.64||1.78|1.74|1.76|1.69|1.78|1.73|1.77|1.75|1.8|1.9|1.99|2.16|2.03|1.92|1.94|1.91|1.8|1.86|1.93|2||2.05|2.02|2.09|2.29|2|2.15|2.21|2.4|2.31|2.25|2.23|2.33|2.43|2.43|2.32|2.41|2.34|2.43|2.3|2.25|2.17|2.2|2.33|2.36|2.43|2.41|2.46|2.56|2.56|2.56|2.55|2.57|2.54|2.53|2.57|2.6|2.58|2.56|2.66|2.65|2.65|2.75|2.99|3.02|3.08|3.05|2.96|3|3.1|2.85|2.79|2.78|2.9|3.01
03031|17310|/equities/carrols-restauran|R2000VALUE||2.25|2.31|2.32|2.4|2.25|2.37|2.4|2.24|2.19|2.28|2.31|2.34|2.45|2.41|2.43|2.34|2.42|2.61|2.5|2.43|2.49|2.16|2.07|2|2.04|2.05|2.13|2.18|2.19|2.14|2.15|2.15|2.06|2.01|2.02|2.04|2.16|2.1|2.12||2.1|2.02|2.08|2.07|2.16|2.17|2.2|2.06|2.08||2.23|2.085|2.21|2.11|2.22|2.25|2.6|2.37|2.21|1.96|1.91|1.87|1.78|1.84||1.8|1.6|1.48|1.37|1.42|1.41|1.44|1.42|1.51|1.39|1.45|1.28|1.39|1.51|1.54|1.64|1.61|1.64|1.67|1.605|1.6|1.79|1.7|1.73|1.85|1.86|1.96|2.03|1.98|1.92||2|2.07|2.03|2.03|2.07|2.01|2.06|2.11|2.16|2.13|2.26|2.28|2.38|2.33|2.32|2.32|2.35|2.39|2.38|2.43|2.22|2.17|2.11|2.02|2.23|2.33|2.27|2.15|2.11|2.32|2.39|2.42|2.49|2.64|2.64|2.57|2.61|2.64||2.78|2.82|2.98|2.97|2.79|2.85|2.85|2.76|2.7|2.66|2.59|2.58|2.6|2.58|2.47|2.36|2.33|2.44|2.6|2.69|2.58|2.62|2.72|2.71||2.81|2.91|2.86|2.88|2.91|2.9|3|2.99|3.22|3.16|2.96|2.91|2.85|2.91|3.01||2.97|2.81|2.89|2.86|2.9|2.81|2.93|2.91|2.91|2.95|3.1|3.17|3.15|3.17|2.87|2.75|2.61|2.86|3.01|2.96||3.01|3|2.94|3.05|3.11|3.22|3.25|3.325|3.4|3.52|3.69|3.83|3.77|3.75|3.7|3.67|3.69|3.75|3.67|3.69|3.73|3.9|4|4.08|3.93|3.77|3.77|3.72|3.71|3.76|3.78|3.76|3.73|3.74|3.77|3.76|3.74|3.77|3.79|3.66|3.8|3.78|3.95|3.85|3.81|3.78|3.75|3.8|3.9|3.84|3.79|3.87|3.97|3.88
03032|1061145|/equities/solid-biosciences|R2000VALUE||0.73|0.732|0.7277|0.7302|0.7478|0.84|0.81|0.86|0.866|0.8288|0.8001|0.7788|0.7514|0.7631|0.7524|0.759|0.75|0.686|0.7029|0.6841|0.675|0.716|0.6704|0.6814|0.6958|0.7|0.733|0.7|0.6929|0.6827|0.677|0.68|0.6727|0.653|0.6494|0.6566|0.6601|0.6242|0.6179||0.576|0.6156|0.6304|0.6338|0.5953|0.583|0.6|0.5529|0.5361||0.5777|0.5895|0.5949|0.6171|0.645|0.681|0.6989|0.671|0.6254|0.6|0.5704|0.5496|0.5698|0.57||0.5895|0.5131|0.5083|0.4977|0.5248|0.5459|0.5374|0.5472|0.5634|0.5414|0.505|0.4957|0.4276|0.4925|0.5154|0.5261|0.51|0.5657|0.5414|0.55|0.56|0.5879|0.643|0.775|0.8097|0.812|0.8302|0.93|0.9409|0.9301||1.05|1.05|1.04|1.07|1.12|1.21|1.11|1.21|1.24|1.23|1.2|1.18|1.26|1.21|1.25|1.28|1.26|1.29|1.28|1.42|1.29|1.2|0.9854|0.9953|1.06|0.7716|0.8089|0.7534|0.745|0.7533|0.764|0.7932|0.8031|0.8146|0.8556|0.913|0.8841|0.9034||0.93|1|1.05|1.08|1.06|1.09|1.15|1.23|1.12|1.14|1.14|1.13|1.21|1.29|1.22|1.16|1.13|1.21|1.23|1.36|1.28|1.34|1.38|1.48||1.4|1.41|1.49|1.56|1.53|1.58|1.62|1.64|1.79|1.78|1.75|1.78|1.73|1.75|1.84||1.91|1.93|1.97|1.96|1.97|1.88|1.85|1.77|1.78|1.76|1.82|1.87|1.95|1.76|1.69|1.77|1.7|1.75|1.82|1.875||2.05|1.97|1.88|1.99|2.02|2.1|2.11|2.17|2.15|2.16|2.21|2.29|2.24|2.36|2.46|2.35|2.16|2.14|2.03|1.86|1.94|1.99|2|2.03|2.15|2.16|2.17|2.13|2.25|2.35|2.32|2.3|2.27|2.32|2.34|2.25|2.35|2.38|2.36|2.39|2.38|2.45|2.6|2.67|2.96|3|3.2|2.66|2.8|2.67|2.63|2.55|2.67|2.74
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||1.05|0.9752|0.9945|0.9552|1.04|1.05|0.9712|0.9402|0.97|0.9761|1|0.98|0.9674|1.06|1.06|0.9873|0.97||0.9212|0.9175|0.8925|0.96|0.9582|0.94|0.9256|0.8534|0.8049||0.7911|0.7642|0.8438|0.8049|0.8178|0.875|0.94|1.04|1|1.02|1.04|1.12|1.01|1.05||1.13|1.02|1.01|0.9786|1|1.02|1.02|0.9636|1.02|0.9326|1|0.89|0.8418|0.921|0.884|0.98|1.01|1.1|1.01|1.04|0.9814|1.04|1.02|1.03|1.08|1|1.04|1.09|1.15|1.08||1.17|1.23|1.18|1.19|1.14|1.27|1.3|1.37|1.44|1.37|1.32|1.35|1.47|1.31|1.26|1.35|1.35|1.35|1.23|1.3|1.26|1.1|0.9286|0.8568|0.96|1.02|1.12|1.03|1.01|1.01|1.05|1.16|1.27|1.28|1.21|1.205|1.17|1.27||1.33|1.47|1.62|1.67|1.49|1.48|1.48|1.59|1.48|1.49|1.48|1.52|1.64|1.78|1.66|1.51|1.43|1.49|1.56|1.54|1.52|1.63|1.63|1.7||1.83|1.83|1.95|2.01|1.86|1.92|1.83|1.91|2.02|2.2|2.19|2.22|2.04|2.11|2.2||2.38|2.33|2.35|2.27|2.34|2.25|2.27|2.15|2.2|2.23|2.39|2.53|2.46|2.28|2.25|2.4|2.31|2.54|2.64|2.7||2.68|2.57|2.7|2.7|2.69|2.93|3.18|3.2|3.3|3.39|3.22|3.25|3.16|3.08|3.22|3.29|3.26|3.26|3.07|3.17|3.02|3.15|3.17|3.18|3.52|3.25|3.2|3.22|3.22|3.34|3.41|3.25|3.2|3.19|3.37|3.5|3.57|3.54|3.65|3.55|3.58|3.72|3.89|3.88|3.97|3.82|3.8|3.84|4.14|4.16|4.09|4.01|4.17|4.13
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.9|3.05|3.07|3.06|3.1|3.12|3.13|3.12|3.2|3.18|3.17|3.18|3.2|3.11|3.22|3.28|3.32|3.32|3.45|3.3|3.28|3.28|3.39|3.4|3.3|3.14|3.1|3.1|3.05|3.02|2.98||3.13|3.11|3.21|3.13|3.1|3.1|3.11|3.1|3.14|3.18|3.09|3.1|3.09|3.12|3.15|3.19|3.1|3.16|3.22|3.14|3.15|3.03|3.22|6.37||6.43|6.39|6.44|6.43|6.3|6.3|6.27|6.31|6.4|6.42|6.42|6.49|6.42|6.54|6.38||6.29|6.49|6.38|6.13|6.13|6.34|6.06|6.1|6.06|6.26|6.16|6.2|6.09|6.02|6|6.14|5.98|6.08|6.02|6.09||6.38|6.23|6.19|6.03|6.07|6|6.01|6.07|6.09|6.21|6.29|6.22|6.23|6.04|5.94|5.96|5.8|6.01|6.26|27.16|27.17|27.18|27.11|27.05|27.21|27.25|27.15|27.15|27.25|27.57|27.66|27.73|27.91|27.7|27.56|27.14|26|26.12|26.27|26.33|26.22|26.18|26.25|26.01|26.14|26.11|26.09|26.06|26.13|26.07|26.32|26|26|25.85
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||4.03|4.13|3.94|3.88|3.87|3.93|4.01|4.18|4.38|4.44|4.27|4.03|3.99|3.3|3.41|3.16|3.22|3.14|3.22|3.33|3.15|3.21|3.43|3.44|3.46|3.41|3.44|3.5|3.66|3.64|3.55|3.52|3.5|3.43|3.44|3.75|3.72|3.55|3.62||3.84|4.07|3.99|3.75|3.94|3.64|3.68|3.64|3.52||3.15|3.46|3.6|3.59|3.68|3.85|3.92|3.8|3.69|3.35|3.54|3.44|3.36|3.35||3.42|3.34|3.21|3.29|3.22|3.12|3.14|3.11|3.13|2.98|3.13|3.08|3.08|3.04|3.02|2.54|2.5|2.52|2.44|2.54|2.69|2.87|2.66|2.73|2.73|2.64|2.72|2.77|2.86|2.91||3.01|3.14|3.05|3.1|3.19|3.23|3.28|3.42|3.54|3.56|3.4|3.55|3.73|3.59|3.6|3.64|3.57|3.71|3.62|3.82|3.77|3.6|3.5|3.46|3.45|3.54|3.72|3.56|3.6|3.6|3.75|3.76|3.57|3.58|3.55|3.27|3.08|3.05||3.25|3.26|3.44|3.57|3.35|3.38|3.7|3.66|3.64|3.56|3.47|3.29|3.35|3.53|3.26|2.84|2.81|3.1|3.32|3.33|2.97|3.05|3.16|3.28||3.39|3.42|3.49|3.69|3.69|3.7|3.77|3.89|4.14|4.02|3.97|3.85|3.94|3.74|3.48||3.4|3.45|3.44|3.3|3.53|3.62|3.66|3.53|3.64|3.84|3.92|3.95|3.96|3.97|4.02|4.16|3.72|3.95|4.06|4.07||4.3|4.25|4.04|4.18|4.21|4.44|4.48|4.63|4.72|4.78|4.89|5.02|5.03|5|4.76|4.74|4.71|4.73|4.05|4.15|4.18|4.32|4.15|4.1|4.16|4.16|4.16|4.13|4.29|4.52|4.54|4.55|4.68|4.71|4.49|4.32|4.41|4.4|4.4|4.34|4.4|4.18|4.44|4.36|4.43|4.38|4.39|4.32|4.27|4.39|4.35|4.25|4.44|4.41
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||14.41|14.53|14.87|15.35|15.14|15.34|15.51|15|15.43|15.63|15.35|15.43|15.45|15.73|15.96|16.2|16.94|17.22|16.9|16.97|16.58|16.62|17.11|16.37|16.67|16.68|16.69|16.82|16.65|16.83|16.47|16.02|16.35|16.83|16.17|16.25|16.39|16.03|15.85||16.26|15.95|16.08|16.29|16.61|16.67|15.85|15.83|16.19||15.64|16.53|17.11|16.94|16.1|16.94|16.84|16.93|17.41|17.51|17.58|17.66|17.14|17.66||17.81|17.82|17.32|16.57|16.95|16.09|16.92|17.57|18.87|18.73|18.64|18.63|18.6|18.78|18.16|17.51|18.78|21.11|21.22|20.89|20.39|20.84|20.84|20.66|21.47|22.09|23.68|23.12|20.8|20.56||21.02|20.75|20.1|20.76|21.24|20.49|20.15|19.95|20.25|19.83|19.6|19.13|19.16|18.74|18.8|18.81|18.51|18.49|18.46|17.82|18.32|18.31|17.63|16.86|16.86|18.46|18.11|19.75|18.54|19.4|18.55|17.53|17.17|16.97|17.26|16.91|17.35|17.58||17.5|18.21|17.69|17.98|18.06|18.52|17.36|16.78|16.6|16.11|15.25|14.02|14.88|14.88|14.6|14.05|14.35|14.32|14.37|14.47|13.95|13.9|13.88|13.65||13.75|14.15|13.61|13.73|14.55|14.56|14.57|14.87|14.69|14.35|14.25|14.29|14.5|14.25|14.04||14.26|14.25|14.17|13.93|13.96|13.62|13.13|12.85|13.07|12.77|12.79|12.93|12.96|13.39|13.12|13.37|12.66|12.86|12.98|13.34||14.21|14.66|14.38|13.87|12.56|12.53|13.1|13.35|13.16|13.06|13.04|12.83|12.78|12.97|12.81|12.72|12.31|12.49|12.18|12.03|12.1|12.14|12.11|12.33|12|11.95|11.79|11.71|11.63|11.55|11.4|11.39|11.4|11.35|11.4|11.22|11.11|11.6|11.26|11.22|11.52|11.1|10.93|10.75|10.56|10.56|10.44|10.39|10.22|9.95|10.14|10.33|10.63|10.87
03037|989653|/equities/cogint-inc|R2000VALUE||1.62|1.66|1.64|1.65|1.66|1.7|1.745|1.71|1.68|1.65|1.7|1.71|1.48|1.35|1.47|1.2|1.22|1.215|1.17|1.13|1.12|1.13|1.17|1.23|1.3|1.31|1.36|1.36|1.33|1.27|1.26|1.32|1.24|1.19|1.21|1.19|1.23|1.2|1.15||1.15|1.19|1.12|1.08|1.13|1.13|1.21|1.16|1.16||1.16|1.19|1.25|1.28|1.22|1.34|1.52|1.52|1.43|1.25|1.25|1.25|1.2|1.29||1.32|1.25|1.23|1.2|1.3|1.3|1.31|1.37|1.37|1.28|1.36|1.45|1.41|1.45|1.21|1.21|1.24|1.28|1.29|1.35|1.34|1.35|1.32|1.37|1.46|1.55|1.55|1.66|1.66|1.55||1.64|1.72|1.66|1.66|1.72|1.63|1.78|1.95|2.03|2.01|2.08|2.09|2.19|2.15|2.06|2.03|2.07|2.2|2.21|2.29|2.18|2.08|1.81|1.75|1.78|1.85|1.8|1.48|1.51|1.42|1.54|1.46|1.39|1.42|1.34|1.35|1.25|1.29||1.39|1.4|1.47|1.43|1.3|1.32|1.36|1.44|1.46|1.49|1.5|1.46|1.55|1.61|1.6|1.47|1.46|1.48|1.57|1.53|1.51|1.63|1.68|1.76||1.86|1.85|1.88|1.91|1.9|1.95|1.96|1.99|2.11|2.11|1.99|2.08|2.1|2.12|2.2||2.27|2.26|2.29|2.14|2.22|2.2|2.37|2.29|2.28|2.31|2.26|2.36|2.25|2.13|1.93|1.86|1.71|1.86|1.96|2.01||2.03|2.09|2.15|2.2|2.3|2.48|2.51|2.58|2.63|2.45|2.42|2.46|2.58|2.5|2.53|2.65|2.52|2.5|2.38|2.37|2.31|2.32|2.4|2.3|2.31|2.25|2.26|2.24|2.26|2.28|2.29|2.29|2.28|2.24|2.25|2.21|2.22|2.22|2.31|2.27|2.23|2.27|2.41|2.42|2.52|2.45|2.39|2.29|2.55|2.51|2.46|2.45|2.53|2.52
03038|21142|/equities/startek-inc|R2000VALUE||4.18|4.13|4.04|3.96|4.07|4.11|4.12|4.05|4.09|4.07|3.89|3.7|3.68|3.7|3.28|3.44|3.31|3.36|3.23|3.23|3.2|3.08|3.06|3.02|3.13|3.21|3.26|3.25|3.24|3.27|2.86|2.7|2.66|2.65|2.62|2.63|2.65|2.7|2.71||2.81|2.89|2.84|3.17|3.07|3.21|3.16|3.4|3.2||3.11|3.21|3.61|3.95|4.11|3.79|4.13|3.83|3.75|3.37|3.5|3.37|3.36|3.6||3.63|3.51|3.31|3.27|3.46|3.32|3.24|3.22|3.22|3.07|3.1|3.13|3.08|3.18|4.03|4.02|4.04|4.15|4.15|3.81|3.75|4.02|4.01|4.04|4.05|4|4.1|4.1|4.14|4.18||4.4|4.16|4.1|4.36|4.42|4.5|4.42|4.39|4.48|4.52|4.43|4.37|4.51|4.51|4.52|4.13|4.13|4.51|4.36|4.4|4.05|3.99|3.85|3.82|4.11|4.37|4.43|4.24|4.34|4.3|4.53|4.67|4.46|4.38|4.88|4.84|4.73|4.9||4.97|4.93|4.94|4.93|4.9|4.88|4.94|5|4.99|4.82|4.89|4.77|4.85|4.86|5.09|5.07|5.01|4.93|5.08|5.13|4.98|4.87|4.94|5||5.12|5.16|5.05|5.07|5.07|5.03|5.07|5.12|5.17|5.26|5.22|5.1|5.23|5.13|5.31||5.19|5|4.98|4.75|3.94|3.98|3.96|3.96|3.95|4.09|4.23|4.36|4.19|4.29|3.99|4.13|3.83|4.02|4.2|4.31||4.51|4.26|4.41|4.6|4.65|4.52|4.47|4.65|4.81|5.08|5.36|5.35|5.2|5.55|5.67|5.58|5.48|5.75|5.5|5.56|5.47|5.78|5.77|5.77|5.92|5.53|5.73|5.63|5.66|5.48|5.41|5.52|5.71|5.75|5.91|5.62|5.85|5.65|6.25|5.51|5.12|5.19|5.23|5.35|5.38|5.38|5.32|4.97|5.08|5.2|5.19|5.01|5.37|5.24
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||1.2|1.18|1.05|1.02|1|1.02|1.06|1.04|1.06|1.08|1.1|1.16|1.16|1.02|1.26|1.06|0.99|0.9509|1.06|1.1|1.11|1.11|1.13|1.09|1.11|1.15|1.25|1.27|1.28|1.26|1.33|1.39|1.29|1.36|1.37|1.47|1.49|1.42|1.49||1.46|1.56|1.51|1.58|1.63|1.68|1.72|1.74|1.76||1.71|1.69|1.78|1.82|1.82|1.92|1.97|1.92|2.01|1.8|1.73|1.73|1.67|1.71||1.7|1.74|1.71|1.68|1.65|1.56|1.68|1.64|1.7|1.67|1.55|1.63|1.49|1.39|2.24|2.26|2.32|2.27|2.29|2.23|2.29|2.46|2.53|2.55|2.7|2.71|2.82|2.83|2.81|2.84||2.95|2.98|3.04|3|2.97|2.96|2.99|3.02|3.09|3.15|3.31|3.29|3.42|3.39|3.49|3.53|3.5|3.5|3.54|3.59|3.52|3.51|3.44|3.49|3.51|3.48|3.52|3.44|3.36|3.42|3.41|3.45|3.39|3.66|3.66|3.59|3.56|3.53||3.56|3.68|3.77|3.69|3.54|3.81|4.01|3.95|4|3.84|3.86|3.89|3.98|4.02|4.04|3.91|3.87|3.95|4.12|4.07|3.88|3.89|3.94|4.08||4.3|4.32|4.3|4.3|4.37|4.37|4.32|4.39|4.45|4.45|4.34|4.24|4.37|4.34|4.39||4.33|4.25|4.23|4.15|4.23|4.31|4.32|4.24|4.23|4.36|4.45|4.56|4.58|4.63|4.36|4.44|4.24|4.13|4.27|4.37||4.57|4.71|4.71|4.61|4.73|4.53|4.71|4.92|5.02|4.41|4.27|4.33|4.36|4.33|4.11|4.27|4.17|4.13|3.82|3.89|3.8|3.76|3.9|4.4|4.41|4.24|3.86|3.96|4.02|4.18|4.23|4.23|4.26|4.44|4.08|4.17|3.99|3.92|3.79|3.63|3.59|3.46|3.64|3.48|3.53|3.34|3.19|3.26|3.15|2.8|2.88|2.98|3.06|3.14
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||11.72|12.01|11.92|11.9|11.9|12.2|12.13|12.02|12.2|12|12.3|11.81|12.02|11.47|11.67|11.64|11.6|11.55|11.5|11.17|11.83|11.67|11.8|11.2|10.85|10.13|10.38|10.44|10.41|10.3|10.49|10.39|10.37|10.11|10.35|10.65|10.77|10.65|10.89||11.31|10.99|11.25|11.22|11.35|11.27|10.95|10.88|11.26||11.64|9.9|10.16|10.3|10.53|10.83|11.03|10.95|10.86|11.24|10.92|11.02|10.83|10.95||10.84|10.62|10.29|10.07|10.21|9.8|9.13|9.91|10.71|10.69|10.82|10.36|10.63|10.47|10.67|11.17|11.19|11.1|10.59|10.9|10.7|10.81|10.45|10.4|10.56|10.24|10.26|10.46|9.34|9.75||9.9|10.07|10.21|10.66|10.66|10.69|10.72|10.6|10.91|10.5|10.94|10.62|10.74|10.75|10.54|10.59|10.76|11.19|11.01|11.25|11.19|11.1|10.6|11|11.22|11.57|11.65|11.11|11.02|11.64|12.71|12.68|12.54|12.79|12.94|12.77|12.91|12.7||12.5|12.46|12.67|12.8|12.63|12.34|12.55|12.6|12.61|12.69|12.5|12.48|12.65|12.89|12.86|13.43|12.7|12.79|13.05|12.9|12.87|12.81|13.01|13.23||13.61|13.47|13.36|13.49|13.5|13.53|13.45|13.46|13.49|13.58|13.7|13.51|13.64|13.45|13.42||13.32|12.97|12.91|12.67|13|13.01|13.16|13.13|13.35|13.38|13.34|13.15|13.09|12.93|12.81|12.83|12.44|12.08|12.98|12.79||13|13|12.95|13|13.01|13.01|13|13.01|12.96|13.07|13.07|13.27|13.1|13|13.2|12.86|12.56|12.53|12.85|12.7|12.05|12.06|12.12|12.26|12|12.13|12.22|12.09|12.47|12.63|12.7|12.64|12.86|12.94|13.02|12.86|13.25|13.11|13.24|13.16|13.27|13.1|13.33|13.23|13.44|12.88|12|11.67|11.65|12.53|12.9|12.93|12.99|13.05
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||40.35|40.31|41.38|41.32|40.39|40.19|41.84|41.31|41.75|40.58|39.68|40.46|41|41.01|40.64|42.32|41.7|41.7|41.46|41.5|40.9|41.22|39.76|38.53|38.46|38.62|38.95|38.9|37.72|37.42|37.9|37.17|36.76|36.86|37.68|37.7|37.18|37.15|36.82||36.64|35.83|36.46|36.19|36|35.82|35.32|34.97|34.77||34.77|35.28|35.56|36.5|36.46|37.91|37.82|38.88|40.18|40.5|38.9|39.48|39.65|39.59||39.61|39.19|37.98|38.2|38.5|37.66|37.45|38.09|39.17|39.32|39.6|39.3|39.53|40.33|38.06|37.75|38.76|40.36|41.4|38.77|39.6|39.59|40.99|39.13|39.5|39.76|39.9|39.83|38.96|38.2||38.57|38.07|37.89|37.21|37.56|39.01|38.42|38.72|39.21|40.97|41.91|41.01|41.91|41.01|41.35|41|40.65|40.58|40.3|41.44|41.2|41.08|40.9|40.23|39.97|40.1|41.65|39.87|37.8|40.5|40.62|40.34|39.5|39.13|40.5|38.68|38.52|37.91||37.03|37.94|37.9|38.5|37.67|37.51|38.04|41|41.7|41.5|40.95|39.94|41.92|42.77|44.9|45.84|45.49|44.92|46.35|44.07|42.17|43.25|43.39|43.51||45.8|45.09|44.72|45.53|43.5|42.44|44.16|43.62|44.41|43.76|43|43.74|44.6|44.64|45.5||44.95|44.5|43.9|43|44.14|42.57|42.5|41.12|39.46|39|37.51|39.5|37.5|38.39|36.07|38.77|39.6|39.5|40.15|40.22||42.2|41.5|41.2|41.25|41.6|42.96|42.11|42|41.34|40.74|39.21|38.56|38.15|37.99|36.81|35.76|36.29|36.74|36.35|36.39|36.65|36.61|36.99|36.35|36.91|36.88|37.22|37.92|37.08|38.07|39.14|39.08|39.24|40|37.79|37.25|37.84|37.3|36.68|37.41|37.1|36.75|37.25|37.96|37.09|36.11|35.4|34.49|35.12|35.84|36.64|36.2|36.79|36.86
03042|1169946|/equities/talis-biomedical|R2000VALUE||0.9374|1.03|1.15|1.15|1.01|0.9158|0.95|0.9804|0.8403|0.8653|0.7952|0.7977|0.7701|0.751|0.766|0.735|0.7614|0.775|0.764|0.778|0.79|0.7712|0.818|0.8|0.8375|0.8313|0.85|0.8617|0.8497|0.8435|0.8741|0.8446|0.8499|0.8537|0.8599|0.8864|0.86|0.835|0.852||0.835|0.812|0.821|0.8401|0.85|0.8139|0.843|0.8478|0.8562||0.8476|0.8917|0.9579|0.9466|0.96|0.9999|1.04|1.02|0.97|0.9887|1.03|1.02|1.03|1.05||1.02|0.9414|0.93|0.9186|1|1|1.02|1.03|1.06|1.01|0.98|1.04|1.08|1.18|1.04|1.09|1.05|1|1.06|1.02|1.05|1.09|1.12|1.09|1.13|1.07|1.1|1.13|1.18|1.15||1.28|1.3|1.29|1.28|1.34|1.36|1.32|1.36|1.38|1.44|1.41|1.44|1.51|1.42|1.42|1.46|1.59|1.53|1.52|1.55|1.42|1.3|1.69|1.62|1.7|1.75|1.83|1.74|1.8|1.79|1.75|1.97|1.95|2.09|2.11|2.05|1.96|2.04||2.06|2.03|2.2|2.18|2.03|1.96|2.14|2.31|2.25|2.34|2.46|2.54|2.79|2.94|2.95|2.72|2.63|2.75|2.93|2.96|2.88|2.87|2.95|3.02||3.26|3.17|3.24|3.3|3.21|3.31|3.53|3.53|4.02|4.19|4.01|4.09|3.92|3.99|4.14||4.26|4.39|4.34|4.26|4.34|3.99|4.04|3.81|3.82|3.88|4.08|4.28|4.83|4.86|4.66|4.6|4.47|4.68|4.5|4.73||4.75|4.85|4.63|4.49|4.55|4.42|4.76|5.8|5.66|5.39|5.34|5.69|6.17|5.28|5.49|5.57|5.36|5.56|5.35|5.3|4.99|5.29|5.49|5.32|5.73|5.68|5.6|5.66|5.72|5.75|5.76|5.78|5.68|5.75|5.93|5.76|5.94|5.82|6.17|6.25|6.02|6.14|6.58|7.04|7.3|7.03|7.17|7.14|7.2|7.6|7.5|7.63|7.75|7.7
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||6.775|6.85|10.03|6.82|6.86|10.04|7.47|10.06|10.05|10.05|7.06|10.07|10.07|10.07|6.93|10.04|10.03|10.03|6.995|7.3|7.36|10.06|7.08|6.94|7.03|10.07|10.04|10.04|7.02|6.8|6.78|6.89|6.99|10.01|10|6.99|10|10|10.005||9.98|6.66|9.99|6.84|7.28|7.64|9.97|9.98|10.05||10.09|9.99|10.04|10|9.98|7.5|7.55|9.97|9.97|9.97|7.86|7.79|7.65|9.97||7.4|7.65|9.97|9.96|9.97|9.97|7.32|7.41|7.7|7.3|9.98|7.83|7.67|7.81|10|8.53|8.6|10|8.36|10.01|8.33|10.01|10.01|8.43|8.77|8.39|10.01|10|8.37|8.19||10.01|8.33|9.98|9.98|7.9|9.97|8.42|9.98|8.89|8.98|9.99|8.79|9.97|9.98|8.92|8.63|8.73|9.97|9.97|9|8.83|9.96|8.09|9.96|9.96|9.95|9.95|9.95|9.95|9.95|6.72|9.95|9.95|6.53|9.91|6.52|6.44|9.91||6.89|9.91|6.65|9.92|9.91|6.99|7.06|9.92|7.24|7.02|9.93|9.93|9.95|9.99|9.9|9.87|9.88|9.88|9.88|9.89|7.83|7.86|9.9|9.9||7.45|7.73|9.86|7.91|7.77|7.75|7.75|7.75|7.55|7.18|7.32|7.46|7.23|7.21|7.34||7.36|7.31|7.42|7.21|7.35|7.33|7.11|7.35|7.43|7.6|7.69|7.87|7.8|7.73|8.01|7.87|7.45|7.59|7.83|8.01||8.29|8.13|8.4|8.49|8.38|8.66|8.66|8.64|8.75|8.89|8.8|9.07|8.98|9.1|9.03|9.06|8.98|9.02|9.05|9.13|8.9|9.14|9.09|9.14|9.19|9.02|8.97|8.9|8.83|8.9|8.8|8.77|8.71|8.74|8.87|8.66|8.69|8.66|8.73|8.66|8.66|8.53|8.81|8.82|8.84|8.8|8.76|8.59|8.6|8.9|8.81|8.68|8.75|8.8
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||3.44|3.45|3.44|3.43|3.43|3.43|3.43|3.43|3.43|3.42|3.43|3.41|3.41|3.41|3.42|3.4|3.41|3.41|3.44|3.41|3.39|3.4|3.4|3.42|3.44|3.44|3.45|3.44|3.46|3.44|3.44|3.42|3.42|3.43|3.42|3.42|3.43|3.42|3.43||3.44|3.42|3.47|3.44|3.48|3.5|3.46|3.43|3.43||3.44|3.41|3.42|3.42|3.43|3.44|3.44|3.44|3.44|3.42|3.45|3.45|3.43|3.43||3.44|3.42|3.41|2.27|2.31|2.31|2.31|2.34|2.5|2.39|2.36|2.31|2.35|2.37|2.32|2.4|2.41|2.4|2.43|2.44|2.37|2.5|2.5|2.55|2.57|2.51|2.51|2.55|2.54|2.5||2.51|2.51|2.46|2.43|2.5|2.45|2.42|2.56|2.55|2.56|2.61|2.87|3|3.01|2.86|2.9|2.84|2.87|2.8|2.79|2.92|2.78|2.83|2.71|2.82|2.74|2.64|2.58|2.61|2.63|2.66|2.74|2.58|2.6|2.6|2.59|2.55|2.56||2.64|2.62|2.57|2.54|2.5|2.5|2.51|2.56|2.51|2.48|2.48|2.5|2.5|2.43|2.5|2.37|2.31|2.38|2.4|2.34|2.35|2.34|2.35|2.35||2.37|2.36|2.32|2.37|2.34|2.4|2.4|2.43|2.44|2.5|2.28|2.34|2.43|2.4|2.47||2.55|2.52|2.38|2.31|2.18|2.25|2.3|2.21|2.24|2.39|2.45|2.5|2.49|2.47|2.49|2.49|2.44|2.46|2.45|2.49||2.46|2.52|2.55|2.63|2.66|2.81|2.78|2.74|2.83|2.81|2.8|2.76|2.73|2.75|2.58|2.58|2.56|2.55|2.59|2.59|2.45|2.46|2.45|2.42|2.45|2.49|2.53|2.49|2.5|2.52|2.54|2.53|2.49|2.54|2.56|2.52|2.48|2.53|2.46|2.47|2.36|2.24|2.37|2.09|2.15|2.09|2.02|1.95|2.04|2|1.91|2.23|2.32|2.5
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||0.7|0.6887|0.69|0.6729|0.6637|0.67|0.665|0.6855|0.69|0.7201|0.73|0.7495|0.7385|0.7302|0.84|0.8585|0.8383|0.78|0.7474|0.71|0.71|0.7034|0.7515|0.76|0.7734|0.7502|0.7921|0.8|0.8|0.7878|0.85|0.8385|0.8368|0.8079|0.7902|0.817|0.855|0.8255|0.82||0.77|0.83|0.8309|0.83|0.912|0.89|1.04|0.8699|0.8666||0.8557|0.8501|0.9147|0.99|0.9719|0.933|0.9642|0.979|0.9154|0.8724|0.8916|0.8024|0.7623|0.758||0.8077|0.7632|0.7404|0.772|0.8043|0.8077|0.8461|0.7977|0.859|0.762|0.7511|0.8101|0.8266|0.9737|0.9655|1.03|1.06|1.17|1.17|1.08|1.05|1.07|1.07|1.06|1.21|1.23|1.21|1.25|1.33|1.31||1.41|1.44|1.42|1.43|1.55|1.54|1.52|1.58|1.64|1.48|1.47|1.49|1.58|1.45|1.48|1.44|1.44|1.47|1.39|1.5|1.48|1.42|1.35|1.29|1.31|1.35|1.42|1.27|1.25|1.24|1.33|1.35|1.405|1.45|1.42|1.47|1.37|1.43||1.48|1.48|1.59|1.63|1.61|1.57|1.67|1.82|1.7|1.69|1.77|1.75|1.79|1.9|1.95|1.8|1.69|1.81|1.87|1.88|1.81|1.91|1.96|2.04||2.2|2.17|2.29|2.4|2.39|2.48|2.52|2.51|2.79|3.03|2.76|2.86|2.67|2.7|2.82||3|2.8|2.85|2.76|2.81|2.59|2.58|2.59|2.87|2.87|3.03|3.26|3.19|2.86|2.72|3.1|3.14|3.76|3.77|3.95||4.14|4.26|4.29|4.82|4.91|4.81|4.89|5.09|5.15|4.95|4.99|5.02|5.12|5.31|5.32|5.36|5.41|5.35|5.39|5.38|5.54|5.66|6.13|5.81|5.85|5.8|5.78|5.7|5.55|5.57|5.67|5.34|5.29|5.19|5.27|5.18|5.35|5.47|5.78|5.65|5.64|6.11|6.15|5.69|5.8|5.42|5.46|5.69|6.11|6.08|5.75|5.64|5.64|5.73
03046|17355|/equities/team|R2000VALUE||1.44|1.49|1.42|1.43|1.41|1.52|1.41|1.53|1.34|1.55|0.9823|0.999|0.91|0.82|0.9075|0.8377|0.8552|0.8524|0.8609|0.8404|0.8277|0.84|0.864|0.7893|0.8066|0.7918|0.8384|0.8667|0.79|0.7708|0.7414|0.7376|0.7388|0.73|0.7359|0.7854|0.8|0.7303|0.7717||0.7155|0.7433|0.76|0.8|0.8488|0.8432|0.8777|0.86|0.86||0.8701|0.973|1.06|1.06|1.09|1.19|1.31|1.38|1.43|1.22|1.18|1.19|1.14|1.18||1.2|1.19|1.09|1.06|1.06|1.05|1.04|1.03|1.1|1.06|1.09|1.03|1|1.13|1.13|1.23|1.29|1.37|1.39|1.41|1.44|1.57|1.53|1.52|1.65|1.65|1.72|1.83|1.96|1.84||2.04|2.04|2.12|2.21|2.26|2.38|2.73|2.23|2.42|2.44|2.21|1.95|1.91|1.6|1.65|1.58|1.56|1.64|1.64|1.42|1.27|1.14|1.02|0.9978|1.14|1.22|1.13|1.17|0.8855|0.8555|0.8766|0.9213|0.8931|0.9445|0.9672|0.9185|0.8101|0.9345||1.02|1.16|1.27|1.27|0.8747|0.75|0.698|0.6429|0.6534|0.6801|0.6714|0.6895|0.7099|0.7618|0.7129|0.5901|0.6263|0.6494|0.6791|0.697|0.6363|0.68|0.7159|0.7755||0.825|0.8722|0.9211|0.9595|1.02|1.17|1.21|1.23|1.23|1.16|1.09|1.1|1.09|1.07|1.09||1.18|1.13|1.09|1.09|1.24|1.21|1.23|1.19|1.25|1.32|1.32|1.32|1.34|1.29|1.24|1.31|1.16|1.35|1.43|1.38||1.43|1.41|1.53|1.61|1.57|1.56|1.65|1.49|1.46|2.69|2.62|2.68|2.71|2.61|2.58|2.67|2.52|2.6|2.42|2.51|2.45|2.74|3.39|2.87|2.9|2.76|2.72|2.72|2.74|2.85|2.86|2.77|2.77|2.82|2.78|2.99|3.46|3.24|3.12|3.01|3.01|3.18|3.37|3.26|3.59|3.57|3.43|3.54|3.53|3.48|3.64|3.7|3.95|3.92
03047|20885|/equities/nl-industries-inc|R2000VALUE||9.13|9.49|9.11|9.06|9.04|9.95|10.54|10.22|10.03|9.4|9.15|8.99|8.32|8.22|8.77|8.34|8.71|9.19|9.23|9.33|9.33|9.36|9.83|9.85|9.87|9.24|9.25|9.15|9.14|9.09|9.25|8.87|8.99|8.96|8.89|9.06|9.17|9.03|9.2||9.18|9.87|9.95|9.52|9.84|9.51|9.55|9.49|9.18||8.99|8.6|9.03|8.9|8.49|9.01|9.26|9.33|9.73|9.37|8.94|8.85|8.94|9.18||8.95|8.37|8.19|7.95|8.2|7.72|8.02|7.84|7.84|7.73|8|8.05|7.58|7.61|7.16|7.16|7.33|7.43|7.08|6.77|6.88|6.9|6.93|6.82|6.97|6.91|7.08|7.42|7.16|7.06||7.05|6.98|6.88|6.92|7.04|7.02|6.87|7.03|6.99|6.79|7.19|7.21|7.31|7.4|7.09|7.14|7.03|7.04|6.9|6.8|6.9|6.63|6.39|6.41|6.61|6.62|6.71|6.59|6.45|6.88|6.86|6.69|6.36|6.38|6.45|6.24|6.1|6.06||6.12|6.11|6.17|5.94|5.62|6.27|6.3|6.47|6.35|6.41|6.41|6.4|6.85|6.91|6.5|6.4|6.65|6.58|6.66|6.49|6.5|6.83|6.77|7.05||7.18|7.14|7.13|7.49|7.36|7.36|7.55|7.42|7.56|7.44|7.4|7.35|7.22|7.07|7.12||7.09|6.99|7.01|6.91|7.21|7.2|7.27|6.76|6.87|6.99|6.82|7.08|7|6.31|5.93|6|5.83|6.15|6.29|6.21||6.47|6.6|6.43|6.36|6.62|7.23|7.38|6.81|6.93|6.96|6.73|6.74|6.64|6.46|6.07|5.95|5.98|5.98|5.77|5.85|5.78|5.95|6.06|5.89|6.12|6.08|5.92|5.99|6|6.22|6.2|6.13|6.09|6.35|6.57|5.84|6|6.19|6.39|5.76|5.84|5.91|5.92|5.88|5.91|5.9|5.99|5.99|6.14|6.43|6.14|6.02|6.1|5.97
03048|16857|/equities/prime-acquisition|R2000VALUE||28.01|28.17|24.89|22.75|21.05|22.5|23.32|21.46|19.7|19.98|20.96|20.79|20.79|21.09|21.62|21.25|20.22|22.08|22.92|24.25|24.58|24.7|25.38|24.33|25|22.84|23.75|24.58|23.9|23.16|22.65|22.46|21.95|21.63|22.65|24.06|24.93|23.31|24.08||25.31|25.62|26.3|28.67|27.6|25.16|25.19|27.01|30.07||27.86|30.21|31.88|31.73|31.27|35.76|35.37|36.35|34.8|31.68|35.05|32.74|34.58|31.87||32.18|29.82|29.15|27.83|27.31|25.75|25.72|25.32|27.98|32.81|30.83|29.32|28.42|26.46|26.7|29.18|29.56|29.67|28.61|27|27.31|30.01|31.31|29.99|33.35|37.69|33.75|32.86|32.96|33||30.58|28.83|21.88|21.05|22.31|21.84|21.61|22.58|22.66|22.75|22.2|22.46|21.86|22.47|22.5|21.49|22.33|21.98|22.27|20.61|20.86|19.55|18.81|18.32|21.29|22.35|23.25|25.11|23.49|22|21.5|21.43|21.01|21.14|21.25|20.95|20|19.83||19.52|19.46|19.9|19.47|20.25|20.08|20.03|18.86|17.5|17.88|17.39|17.47|17.4|17.91|17.77|17.86|18.39|18|17.22|16.61|17.66|18.2|18.24|18.31||18.67|18.02|17.53|17.7|17.5|17.9|17.38|17.28|16.73|15.95|14.64|15.27|15.56|15.76|15.75||15.04|14.98|14.82|14.67|14.6|14.09|13.89|14.09|14.08|14.46|14.96|14.94|14.9|14.75|13.65|13.86|13.4|13.59|14.03|14.13||13.63|13.8|13.57|13.54|14|13.81|14.23|13.95|14.11|13.86|13.8|14.95|14.88|14.18|14.36|14.98|15.1|15.23|14.13|14.05|12.9|12.85|12.95|11.15|10.9|11.06|10.815|12.76|13.05|12.57|11.52|11.46|11.73|11.44|11.14|10.51|10.75|9.85|9|9|9|9.1|9.05|9|9.16|8.87|8.96|8.92|8.91|9.25|9.41|9.12|9.35|9.34
03049|29712|/equities/valhi-inc|R2000VALUE||37.38|38.75|37.67|38.48|38.55|38.55|40.67|38.08|38.39|39.07|42.25|41.97|41.1|41.79|40.71|40.97|51.88|52.01|52.63|52.07|51.1|50.09|51.16|49.24|49.5|48.98|48.23|48.53|48.07|46.37|44.21|41.56|43.1|44.14|42.86|43.2|43.44|41.58|42.2||45.36|45.34|44.13|45.08|43.99|44.32|41.68|43.03|44.02||43.36|43.21|46.55|46.1|43.82|47.38|51.03|51.6|53.75|50.86|49.09|49.98|48.12|46.38||51.37|49.09|46.35|42.32|46.26|43.45|42.55|45.32|41.61|40.4|41.39|39.21|38.88|39.6|37.46|37.43|37.74|34.5|33.93|32.01|31.81|32.16|30.97|30.11|31.59|34.15|34.09|34.21|33.98|32.84||32.76|32.31|30.25|28.95|28.36|27.76|27.79|29.4|29.63|29.32|29.31|29.37|28.84|28.98|29.1|30.16|30.23|30.85|30.28|30.4|29.99|28.54|27.25|28.22|26.71|25.24|24.15|22.54|22.87|24.71|25.62|25.21|23.99|25.47|26.29|25.27|24.96|25.65||26.04|25.22|26.32|26.04|25.62|25.9|26.12|26.75|26.4|25.72|26.12|26.3|26.38|26.39|26.55|26|26.02|26.03|26.4|26.46|26.37|27.27|28.41|29.58||29.19|30.5|30.01|29.4|28.79|28.14|27.57|28.65|29.23|29.1|28.75|28|28.26|27.98|27.66||27.44|27.41|26.58|26.21|26.9|26.79|27.38|25.48|25.8|27.23|27.15|26.75|26|24.89|24.96|26.34|25.2|26.38|27.11|26.71||28.38|28.23|27.76|26.83|26.73|26.8|26.61|27.74|26.68|26.52|25.11|25.01|25.49|24.71|23.28|23.26|23.33|23.09|23.16|23.06|23.11|23.43|23.84|23.8|23.73|24.08|23.95|24.07|24.25|24.36|24.58|24.92|24.34|23.95|23.84|23.61|23.85|23.1|23.99|23.33|23.96|23.65|23.16|23.74|22.79|22.65|23.24|22.1|22.24|23.25|23|22.6|23.06|22.6
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||2.095|2.14|2.08|2.03|1.99|2.19|2.11|2.15|2.1|2.15|2|2.03|1.96|1.94|2.07|2.1|2.05|1.89|1.81|1.83|1.85|1.87|1.86|1.9|1.96|1.99|2.01|2.01|1.96|1.91|1.89|1.86|1.98|1.87|1.85|1.9|1.82|1.76|1.75||1.7|1.74|1.67|1.7|1.74|1.66|1.82|1.75|1.66||1.52|1.46|1.6|1.57|1.56|1.55|1.83|1.79|1.81|1.56|1.65|1.76|1.46|1.56||1.42|1.36|1.32|1.29|1.32|1.35|1.35|1.42|1.47|1.34|1.36|1.3|1.28|1.43|1.46|1.61|1.67|1.8|1.73|1.75|1.76|1.77|1.85|1.9|1.97|2.02|2.09|2.14|2.22|2.08||2.12|2.03|1.91|1.9|2.01|2.11|2.06|2.15|2.23|2.13|2.01|2.07|2.04|1.94|2.01|2.12|2.12|2.17|2.08|2|2.04|1.94|1.85|1.88|1.91|2.03|2.12|1.96|1.88|2|2.1|2.13|2.11|2.27|2.27|2.21|2.05|2.1||2.13|2.19|2.32|2.3|2.15|2.17|2.23|2.32|2.3|2.32|2.28|2.325|2.39|2.65|2.54|2.37|2.26|2.48|2.54|2.57|2.58|2.6|2.76|3.07||3.43|3.37|3.54|4.11|3.84|3.86|4.04|3.56|4.22|4.59|4.46|5.02|4.28|3.92|4.21||3.72|3.53|4.17|4.27|5.03|2.48|2.5|2.43|2.49|2.52|2.56|2.72|2.55|2.4|2.33|2.47|2.41|2.58|2.58|2.75||2.8|2.65|2.7|2.93|2.94|3.11|3.08|4.385|4.47|4.4|4.35|4.52|4.64|4.69|4.54|4.73|4.69|4.77|4.76|4.85|4.49|4.58|4.54|4.37|4.55|4.55|4.5|4.47|4.48|4.73|4.9|5.02|5.18|5.18|5.45|5.56|5.74|5.68|5.66|6.01|6.13|6.06|6.16|6.27|6.39|6.36|6.55|6.53|7.1|7.7|7.22|7.19|7.51|7.81
03051|1169333|/equities/home-point-capital|R2000VALUE||3.03|3.1|3.1|3.08|3.32|3.45|3.6|3.5|3.56|3.62|3.9|3.84|3.7|3.73|3.85|3.75|3.59|3.64|3.76|3.8|3.68|3.4|3.46|3.52|3.55|3.44|3.58|3.5|3.46|3.61|3.5|3.42|3.96|3.98|4|3.95|3.95|3.75|3.88||3.85|3.92|3.99|3.78|3.93|3.9|3.6|3.48|4.08||3.87|3.74|3.74|3.78|3.84|4.24|4.54|4.45|4.45|4.26|4.22|4.07|3.85|3.95||4.13|4.13|4.02|3.77|3.79|3.68|3.78|3.46|3.7|3.28|3.39|3.25|3.28|3.28|3.55|3.44|3.1|3.17|3.12|2.86|2.72|2.78|2.7|2.79|2.89|2.88|2.99|3.06|3.12|3.14||2.97|3.08|3.11|3.29|3.16|3.11|3.09|3.13|3.18|3.12|3.11|3.14|3.18|3.2|3.18|3.27|3.27|3.3|3.34|3.44|3.38|3.37|3.23|3.26|3.16|3.2|3.33|3.17|3.22|3.2|3.23|3.44|3.14|3.3|3.48|3.59|3.66|3.78||4.03|3.99|3.98|3.98|3.9|3.72|3.79|3.93|3.95|3.79|3.79|3.92|3.98|4.02|3.99|3.93|3.99|4.15|4.26|4.32|4.7|4.71|4.71|4.83||4.89|4.88|4.93|4.91|4.62|4.6|4.7|4.8|4.84|4.81|4.5|4.44|4.45|4.59|4.66||4.45|4.5|4.51|4.35|4.22|4.15|4.19|4.16|4.13|4.13|4.23|4.14|3.89|3.74|3.61|3.74|3.83|3.85|3.83|3.91||4.09|4.01|3.97|3.935|4|4.03|3.99|4.06|4.39|4.75|5.08|5.15|5.08|4.8|5.01|4.83|4.78|4.74|4.575|4.53|4.41|4.57|4.49|4.4|4.33|4.31|4.23|4.1|4.13|4.16|4.14|4.08|4.08|4.06|4.06|4.07|4.1|4.19|4.29|4.12|4.01|4.07|4.05|3.98|3.98|3.9|3.78|3.82|3.92|3.97|4|3.97|4.08|4.02
03052|24437|/equities/compx-intl|R2000VALUE||24.52|25.6|25.22|24.41|25.31|24.55|27.42|27.42|28.12|27.66|27.51|25.95|24.41|22.7|22.42|22.45|22.7|22.04|22.7999|22.68|22.75|22.29|22.28|21.78|22.26|22.54|23.18|23.3|22.29|22.72|22.89|22.56|22.53|22.64|22.72|22.52|22.83|22.04|22.29||23.17|23.19|22.66|22.78|22.78|23.9|21.96|21.74|21.27||22.15|22.3|22.62|23.08|22.62|23.2|23.04|23.24|22.9|23.29|22.5|22.56|21.84|22.13||22.12|21.84|21.82|22.36|22.46|21.22|21.37|22.01|22.06|21.54|22.26|21.9|22.18|21.39|20.59|21.8|22.99|23.84|22.85|21.54|21.23|21.41|21.5|21.69|21.91|22.27|22.26|22.39|22.25|22.27||22.66|22.81|23.27|23.13|23.25|22.87|22.26|23.69|23.32|23.31|23.52|23.35|23.7|23.92|23.32|23.71|23.57|23.98|23.82|24|22.99|22.16|22.03|22.09|22.48|22.05|22.42|22.67|22.31|22.72|22.03|22.9|22.16|22.1|22.92|22.03|22.27|22.66||22.48|22.77|23.05|22.38|21.6|21.73|21.94|22.27|22.38|22.14|22.38|22.09|22.29|22.07|22.57|22.48|22.2|22.82|22.6|22.13|21.8|22|22.24|21.92||22.46|22.01|21.93|22.26|22.64|22.47|23|23.35|23.11|22.99|22.47|22.26|22.4|22.1|22.66||22.51|22.42|22.57|22.17|22.28|22.64|22.26|22.72|22.57|22.67|22.27|22.25|21.87|22.18|21.55|21.9|21.9|22.3|22.26|22.01||22.5|22.42|22.32|22.49|22.24|21.97|21.55|21.51|21.61|21.8|22.11|22.18|22.65|22.56|21.88|22.25|22.1|22.45|21.6|21.75|21.75|21.74|22.22|21.93|21.62|22.31|21.65|21.71|21.56|22.03|21.9|21.82|21.66|21.99|21.56|21.74|21.56|20.9|21.64|20.78|21.85|21.43|21.76|21.96|21.74|21.29|21.49|21.23|22.06|21.7|22.23|21.12|21.6|21.7
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||151.54|158|158.84|156.3|156.98|165.6|167.52|169.1|173.36|172.94|173.2|172.02|173.36|169|175.1|171.56|175.24|171|167.08|170.92|167.8|166.34|161.06|169.72|176.02|176.62|175.08|173.9|175.92|165.18|160.96|154.44|160.94|160.66|163.08|168.46|169.28|164.54|166.24|167.66|167.64|168.76|170.02|170.32|171.88|170.36|167.06|164.98|166.08|166.52|166|162|166.44|164.54|169.68|175.7|181.4|186.98|186|188.34|187.14|186.6|182.44|184.46|184.82|179.96|176.76|172.08|171.2|175.48|172.8|171.88|175.98|183.3|180.06|180.96|180.48|181.86|173.36|173.54|181.36|188.22|193.8|192.26|194.18|193.72|188.24|184.24|188.44|192.24|199.52|207.45|208.05|203.7|||201|197.76|202.4|202.4|207.6|203.7|202.5|209.65|212.6|210.1|211.9|216.4|217.8|212.8|212.45|210.35|211.75|216.65|213.55|216.6|214.15|213.6|203.7|206.1|204|197.08|210.15|184.94|176.9|187|200.3|205.5|204.35|212.05|213.85|210.15|217.9|223.05|226|229.4|230.55|234.25|235.25|231.15|236.2|242.9|244.95|239.1|240.45|240.1|242.25|246.15|243.75|242.25|236.15|242.15|243.2|237.75|240.75|250.6|255.65|253.6|254.2|252.65|252.35|256.2|254|254.75|244.25|247.45|252.75|260.85|258.5|259.1||253.2|254.1|255|252.95||251.9|249.65|246.35|245|252.7|251.6|251.2|248.65|253.1|254.8|259|263|266.35|255.25|249.4|256.05|261.65|255.55|254.3|253.35|267.95|268.4|271.85|278.95|282.35|282.5|284.55|286.5|281.9|280.6|280.7|284.5|295.5|294|298.4|294.1|291.6|285.65|284|283.3|284.05|279.15|279.95|277.35|277.25|275.55|269.05|268.35|270.65|274.4|267|262.85|260.1|261.25|262.3|267|261.85|263.7|264.05|270.25|271.8|271|266.75|278.6|282|289.1|284.35|282.6|280.3|282.35|285.4|284.9|293.55|297.45|299.05
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||170.58|173.28|172.72|173.6|173.5|176.02|178.52|177.54|179.94|178.78|181.08|179|178.5|178.56|177.84|176.64|179.46|179.18|176.24|178.28|177.32|173.38|173.82|173.64|174.42|174.12|174.38|175.14|175.72|173.68|173|169.94|175.98|179.38|178.28|180.28|178.46|175.5|175.22|183.02|182|182.12|183.72|183.1|181.04|181.2|179|183.84|185.14|186.12|183.44|183.5|186.5|182.06|182.04|182.5|189.38|191.58|196.16|198.3|195.18|194.74|193.9|195.02|199.6|200.2|198.8|197.48|197.86|199.38|195.58|194.8|200.85|202.25|198.82|200.4|198.34|205.15|193.72|191.66|195.7|199.76|213.55|217|215|216.2|214.35|212.25|213.3|212.65|219.2|222.4|220.3|218.05|||219.1|217.5|219.2|219.3|216.95|213.3|214.7|216.1|216.85|218|216.55|216.3|218.55|214.75|213.3|212.65|212.85|215|212.35|211.9|213.45|215.85|208.9|209.3|203.75|198.1|201.6|187.94|183.22|188.56|196.06|197.32|195.72|203.3|207.45|200.2|206.35|206.6|208.35|214.1|222.5|225.4|225.85|223.1|229.55|229.25|231.95|229.85|225.75|222.25|225.45|227.05|227.15|227.35|227.8|228.7|224.8|220.05|216.6|221.7|224.8|223.8|225.95|227.05|227|227.4|226.05|225.8|223.4|222.55|220|216.75|215.85|209.85||207.65|208.1|209.15|207.55||207|204.5|203.75|200.95|204.7|205.35|202.2|201.2|201.8|202.75|203.85|204.85|205.7|202.95|198.38|197.3|198.96|192.44|192.08|191.44|202.65|203.1|203.25|203.05|202.75|204.75|205.25|205.8|205.75|205.3|205.15|205.25|203.3|203.15|203.5|201.55|203.1|202.85|202.2|201.15|200.95|201.2|201.3|198.46|198.76|198.58|199.12|199.08|198.54|198.6|196.4|195.08|197.8|198.94|198.58|198.7|195.78|197.4|194.84|195.3|194.84|195.88|193.64|195.66|192.34|191.48|191.02|187.62|183.92|190.78|192.4|192.26|192.84|194.74|193.26
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||40.94|42.025|41.605|41.805|41.18|43.035|43.44|42.685|44.75|44.06|44.155|43.425|44.445|43.995|44.8|44.02|44.225|43.87|43.74|43.335|43.415|42.55|41.62|42.185|43.14|43.14|43.67|44.665|44.685|42.72|41.455|40.4|41.45|42.53|41.265|42.915|41.3|39.75|39.325|41.885|41.27|41.525|41.58|43.025|42.81|42.215|41.43|43.4|46.075|45.75|45.3|45.665|49.03|48.39|49.075|49.63|51.87|52.68|52.18|52.52|52.02|52.6|51.73|51.29|51.44|51.11|50.79|49.465|48.755|49.735|48.85|48.86|49.855|50.69|49.295|49.38|49.06|49.6|48.51|47.08|47.435|47.575|49.045|47.51|47.435|50.41|50.81|50.36|50.55|51.73|52.32|53.62|52.92|52.19|||51.66|51.34|51.96|51.4|51.36|50.35|50.31|51.13|51.87|52.13|51.76|53.29|55.04|52.65|51.81|52.3|53.25|54.56|54.4|54.02|54.56|55.31|53.82|54.66|53.88|53.21|54.79|49.78|48.77|51.2|54.95|57.29|55.52|59.25|60.43|61.06|64.86|65.27|66.09|67.26|67.85|68.52|68.19|66.45|68.69|68.56|68.62|68.2|66.97|66.71|67.48|67.95|67.96|67.52|68.51|68.45|67.31|65.33|64.26|66.18|67.44|67.8|67.66|68.14|68.11|67.75|66.86|66.69|66.09|66.11|65.81|65.83|65.31|62.58||61.78|61.47|61.7|61.29||60.83|59.95|59.71|59.06|60.19|60.34|59.27|59.57|59.57|59.83|59.89|60.29|61.21|59.59|58.4|59.08|59.26|57.88|57.98|57.91|61.61|61.89|62.95|61.93|61.61|62.63|62.68|62.84|62.37|62.65|62.29|61.95|61.71|62.04|62.08|61.51|62.57|62.21|62.79|62.28|62.55|63.45|63.54|63.2|62.8|62.8|63.48|63.74|64.06|65|65.09|64.9|64.55|64.19|63.68|63.34|61.91|64.61|64.53|64.6|65.85|65.83|64.81|64.72|63.79|63.94|63.51|62.39|61.77|63.09|65.09|64.81|65.57|65.61|64.56
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||53.7|54.55|53.47|53.49|53.41|54.4|54.06|53.37|54.3|53.56|54.15|51.68|51.9|52.16|52.95|53.28|57.28|58.76|58|56.72|57|57|57.02|57.69|57.69|56.79|57.4|58.84|58.07|55.43|55.63|54.42|56.15|56.44|56.15|57.83|56.59|56.19|55.52|57.24|57.35|56.72|57.62|60.23|59.4|57.79|58.54|60.74|62.06|63.36|62.55|61.75|63.54|63.61|63.47|63.56|65.39|65.87|65.92|66.68|66.12|65.51|66.74|66.58|66.5|66.58|65.9|63.78|63.29|64.47|63.74|63.4|63.8|64.12|63.21|61.54|60.4|58.04|61.89|58.72|59.86|60.54|61.1|61.14|60.18|62.9|61.99|62.7|64|64.43|66.18|66.3|65.07|66.42|||67.3|67.52|67.42|67.73|66.84|65.5|65.3|65.06|65.07|63.02|62.1|61.87|61.97|60.91|60.62|59.53|59.43|59.17|58.66|58.01|57.85|56.98|55.94|55.77|55.37|53.77|53.77|50.51|50.68|51.17|53.6|54|51.92|51.51|52.88|50.6|52.95|52.41|53.03|54|54.08|54.07|53.9|52.77|54.12|54.59|53.3|52.79|53.09|52.62|52.96|53.73|54.16|53.84|52.83|52.58|51.55|50.82|50|51.62|52.7|52.12|52.06|52.82|52.59|51.06|51.14|51.3|50.04|48.79|48.33|48.785|48.52|47.675||47|46.95|47.15|47.09||46.625|45.73|45.605|45.355|46.525|46.705|45.945|46.405|46.575|46.61|45.785|45.74|45.71|44.585|44.255|44.935|45.37|44.52|45.32|45.54|47.425|47.47|48.685|48.2|48.135|49.3|49.895|50.12|50.37|50.79|50.86|51.25|50.75|50.01|49.725|49.95|50.25|49.985|49.48|48.67|48.735|48.595|48.79|48.455|48.32|48.19|48.175|47.28|46.615|47.885|47.78|47.085|47.715|48.615|47.75|47.36|46.335|46.165|46.61|46.54|47.005|47.42|46.915|47.295|46.495|46.51|46.56|45.815|45.27|45.21|45.64|45.41|45.895|45.925|45.775
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||103.55|104.3|104.2|101.65|103.15|103.35|102.75|102.55|102.95|102.25|101.75|101.8|102.4|101.95|102.75|101.85|104.5|102.25|102|102.15|100.65|100.45|100.45|100.8|99.74|99.92|99.38|98.84|100.45|98.8|97.98|97.84|98.76|98.08|98.12|98.94|99.3|100.7|98.76|99.2|98.3|97.48|98.56|97.86|98.62|97.98|96.68|95.26|94.08|93.56|89.72|91.02|93.5|93.04|97.4|97.48|98.72|94.78|95.82|96.84|95.92|96|95.3|96.52|96.16|95.32|94.8|95.1|95.38|95.52|93.92|93.16|95.16|95.9|95.82|95.28|93.4|93.5|90.64|89.04|91.28|93.32|93.56|93.52|94.32|95.82|96.22|96.44|96.36|96.64|96.02|95.62|95.36|93.36|||94.44|93.94|94|94.08|96.92|97.9|98.08|99.36|97.5|96.1|95.2|96|95.4|94.06|93.24|92.16|92.46|91.82|88|91.36|88.42|87.76|85.12|85.76|83.98|83.32|86.02|80.64|81.88|85.2|88.58|91.62|93.28|90.42|89.66|86.56|88.46|86.72|89.74|91.12|90.32|88.24|88.34|87.48|88|87.02|87.4|88.3|87.76|87.66|88.52|89.68|88.28|88.08|88.78|91.46|90.82|92.04|89.8|90.38|90.34|89.1|89.1|90.14|90.72|89.96|90.2|89.6|88.82|89.46|89.68|90.98|91.12|92.52||90.38|91.06|90.72|90.08||90.02|90.54|88.7|88.58|89.7|88.8|90.42|91.8|91.64|91.9|90.94|90.4|90.56|89.78|87.9|88.18|88.5|88.22|89.26|90.78|92.58|92.1|92.46|91.6|93.54|93.44|94.08|95.32|95.32|94.84|94.66|93.56|92.96|92.44|93.2|93.04|93.2|93.1|92.68|91.9|91.9|96.42|96.66|95.46|96.02|94.86|93.5|93.2|94.22|93.68|94.18|93.16|92.6|93.04|93.14|92.72|93.12|94.84|94.36|93.76|93.46|95.52|95.9|98.7|100.85|101.95|101.55|101.75|102.65|103.35|103.75|104.55|105.3|105.5|104.45
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||73.12|74.47|74.14|74.52|73.02|75.81|77.89|77.29|79.25|78.12|78.55|77.71|77.99|77.09|78.1|76.61|76.27|76.57|81.08|79.89|79.48|78.43|76.58|76.08|77.97|77.1|76.89|77.53|78.13|76|75.12|72.22|72.46|74.42|73.79|76.04|74.78|71.37|71.5|72.79|73.76|73.46|74.52|76.48|75.73|74.94|74.9|78.16|79.66|78.72|77.6|77.15|79.54|77.61|77.97|80.54|82.66|83.5|82.59|83.58|82.93|83.82|82.33|80.63|81.48|80.77|80.25|78.55|77.79|78.24|77.45|77.84|78.02|78.62|77.66|77.66|75.78|82.26|78.21|77.62|79.06|78.03|79.47|79.98|77.64|78.51|77.8|76.57|76.27|77.47|78.52|80.08|79.2|78.02|||76.24|76.25|76.09|75.99|77|75.67|76.3|78.18|79.85|79|78.6|80.26|82.63|78.24|77.89|78.47|78.26|79.06|77.44|75.9|76.67|78.4|75.32|74.43|72.42|72|76.2|71.05|70.52|73.1|77.51|80.56|82.49|86.56|88.02|84.99|91.62|90.93|92.29|95.38|95.97|94.05|94.93|92.59|95.3|92.77|93.33|89.91|89.86|89.66|93.76|93.68|94.29|92.95|92.4|94|94.17|92.08|91.48|95.56|96.83|97.86|98.94|99.02|99.32|99.02|97.45|98.02|97.2|95.6|96.22|96.24|94.19|91.33||88.49|89.2|89.95|90||89.17|87.44|87.09|85.19|86.92|89.64|88.27|88.4|89.88|89.66|90.22|91.13|90.84|88.42|87.5|88.43|88.64|84.98|85.78|85.51|91.13|92.49|94.44|94.78|93.2|94.2|93.62|93.21|93.48|93.02|92.33|91.76|90.66|91.09|91.85|89.99|89.96|88.64|88.28|87.24|87.34|88.55|88.42|87.54|85.69|84.24|84.67|85.46|86.37|87.56|86.36|85.82|86.5|86.57|84.68|83.45|81.61|83.71|83.42|83.83|82.76|84.47|82.69|82.69|81.59|81.35|81.46|78.92|77.89|80.36|82.07|83.09|82.15|81.63|79.15
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||66.7|67.86|67.54|67.68|67.68|69.76|70.88|70.3|71.02|70.46|70.2|69.98|69.54|67.3|68.14|68.12|68.88|68.18|68.24|68.92|68.36|66.74|65.24|65.08|65.66|66.2|66.04|63.94|64.18|62.86|61.32|59.18|60.16|61.28|61.52|62.68|61.96|60.44|60|62.42|61.94|62.1|62.1|62.92|61.78|60.8|59.9|62.9|65.64|66.2|67.72|69|72.26|70.78|70.7|68.52|70.68|71.9|72.48|73.06|72.5|72.56|71.8|71.96|73.88|73.18|71.8|70.36|70.06|71.72|70.16|69.06|69.7|70.92|70.34|71.3|69.42|68.66|67.16|65.82|69.02|71.34|72.48|72.18|72.3|73.94|73.76|72.1|72|73.34|74.82|76.1|74.62|73.72|||73.42|73.54|71.84|70.98|71.56|70.06|70.16|72.16|72.68|72.52|73.34|73.96|75.9|75.12|74.84|74.64|76.18|75.28|74.98|74.9|73.2|72.7|70.38|70.46|68|66.96|70.74|66.08|66.28|68.16|71.4|72.68|73.42|74.88|75.22|71.56|76|76.42|76.32|78.5|78.68|78.5|77.8|76.58|77.62|77.58|77.18|75.3|75.5|74.62|75.3|76.98|77.02|75.66|75.42|76.2|77.18|75.92|74.72|76.14|78.5|78.18|77.92|79.36|77.78|77.98|78.06|77|75.52|79.38|78.72|80.46|81.08|79.56||79.58|79.6|79|78.1||77.52|76.62|75.4|75.02|75.92|76.5|76.42|75.98|77.22|76.68|77.46|78.12|78.74|76.2|75.68|75.74|75.98|75.7|76.34|76.68|77.8|77.4|77.78|79.28|79.9|80.84|80.2|80.44|80.82|81.24|81.26|80.8|79.1|79.4|80.16|82.64|84.8|84.8|82.96|82.24|82.36|82.46|82.82|82.3|82.72|81.92|81.96|82.28|82.38|82.92|82.08|81.6|80.58|80.54|82.04|81.68|81.08|81.94|80.48|79.62|80.58|80.34|81.06|82.18|82.34|83.24|82.44|82.52|81.04|83.36|84.82|84.5|86.26|85.22|85.88
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||56.38|59.72|60.2|60.72|60.58|63.06|64.92|64|67.22|65.52|67.04|65.74|67.1|64.9|69.44|68.08|69.28|70.78|67.12|68.58|69.22|67.82|67.02|69.08|70.88|70.54|71.76|71.3|70.86|68.24|65.94|62.8|65.26|65.94|65.32|67.8|65.72|63.42|62.54|66.34|66.38|66.5|68.68|70|68.28|66.62|67.4|70.84|72.5|72.22|69.62|69.22|73.04|70.62|70.98|73.64|75.36|75.12|74.56|74.42|71.48|72.3|71.94|71.28|71.38|70.4|69.8|66.92|65.84|66.84|66.7|65.78|65.24|65.72|64.62|66.36|65.22|64.02|61.8|60.42|61.32|60.54|63.3|64.32|62.46|66.02|64.4|63.44|62.68|65.3|65.6|68.18|66.44|65.98|||63.5|64.3|64.52|64.28|64.54|63.3|63.4|65.08|67.46|66.02|65.4|67.42|72.21|65.59|65.01|65.34|65.67|67.65|67.05|67.42|66.77|68.74|63.91|64.2|62.55|62.64|65.5|61.8|60.56|62.21|64.93|68.49|69.11|76.8|79.51|78.45|84.79|84.73|84.09|87.51|90.23|87.36|91.65|87.77|89.58|92.37|90.86|89.42|85.19|83.94|87.16|86.91|87.87|84.94|83.37|85.64|86.49|85.38|84.84|89.11|92.4|94.02|95.46|97.24|96.67|96.81|94.24|95.58|96.15|96.71|98.27|98.9|97.26|96.1||93.11|93.29|94.35|93.97||93.84|91.58|90.35|89|91.31|92.67|92.53|93.8|95.3|95.27|94.25|95.42|95.38|94.52|92.56|96.09|98.03|94.7|93.25|97.36|103.9|104.72|106.78|107.44|105.84|107.4|110.78|111.54|108.22|106.68|103.88|107.4|105.5|102.3|101.88|101.32|102.2|99.77|100.8|101.52|101.04|100.2|99.16|97.55|98.61|98.17|97.79|97.46|98.7|100.28|98.68|98.61|97.96|98.35|97.16|94.12|90.5|91.34|91.88|93.04|94.79|95.11|94.51|96.3|94.72|94.46|92.19|91.17|90.68|95.89|94.89|101.12|100.3152|100.1006|96.47
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||29.38|29.93|29.85|29.98|29.33|31.48|31.85|31.23|32.98|32.28|32.57|31.82|32.98|32.41|33.19|33.14|33.14|33.81|33.51|33.05|33.23|32.64|32.34|32.23|33.16|33.44|33.96|34.67|34.79|32.88|32.19|31.6|32.03|32.25|32|33.44|32.25|31|30.79|32.46|32.53|32.98|32.98|34.38|34.26|34.48|33.11|34.14|36.12|35.58|35.73|36.15|39.59|39.6|40.77|41.56|43.36|43.81|43.4|44.06|43.8|44.05|43.08|42.5|42.73|42.18|41.89|41.01|40.24|40.94|39.99|39.61|40.05|40.72|39.56|39.55|38.99|39.08|38.43|37.54|38.42|38.75|40.2|39.4|41.41|41.29|41.22|40.31|40.21|41.11|41.56|46.37|45.51|44.76|||43.55|42.94|43.62|43.37|43.98|43.59|44.13|45.54|46.1|45.66|45.84|46.93|48.72|47.01|46.22|47.48|47.62|48|47.68|47.41|47.41|47.46|45.99|46.8|45.61|45.29|45.68|41.96|41.21|42.45|44.8|46.23|46.13|47.21|48.09|47.36|51.2|50.96|51.76|52.8|54.1|54.68|54.5|52.72|54.28|54.48|54.14|53.98|52.8|52.6|53.8|54.56|53.48|52.86|53.76|54.74|53.64|50.92|51.26|52.84|53|54|53.96|55.1|55.64|55.88|55.6|56.16|56.26|57.48|56.86|57.16|55.96|55.02||54.2|53.82|53.82|53.22||52.66|51.8|51.62|51.06|51.96|51.98|51.1|51.46|51.48|52.12|52.02|52.38|52.5|51.14|50.7|51.34|51.7|49.84|50.68|51.22|54.92|55.2|56.6|56.64|56.3|57.64|56.08|55.96|56.02|56.3|55.48|55.02|55.28|54.62|54.5|54.2|54.98|54.7|55.74|55.4|55.56|56.56|56.34|56.04|55.38|55|55.42|56.14|56.36|58.28|58.38|58.78|58.72|58.68|57.5|56.88|55.4|57.34|57.92|58|59.34|59.16|57.82|56.96|56.34|55.72|55.34|54.48|54.84|57.02|58.18|57.52|58.9|59.12|58.74
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||55|56.31|55.83|56.74|55.91|58.09|60.34|60.09|61.22|60.56|60.93|60.52|60.52|59.63|60.47|58.91|59.13|58.73|57.8|57.45|57.22|56.74|56.25|54.27|55.45|54.69|55.08|55.39|56.44|53.97|52.87|50.68|51.52|54|53.58|55.87|53.85|50.62|51.03|53.45|55|55.22|57.6|58.93|59.24|58.56|58.58|62.42|64.17|62.98|61.93|61.7|63.44|62.29|62.15|64.91|66.95|67.95|67.77|68.23|67.35|67.8|67.3|66.2|66.27|66.02|65.2|64|63.71|64.56|63.3|63.28|64.76|65.14|63.56|64.1|63.51|63.86|61.13|60.56|62.08|61|62.33|62.88|62.22|67.1|66.51|63.88|62.91|63.83|64.73|65.85|65.35|64.28|||63.32|62.86|62.5|62.39|63.22|62.28|62.23|62.96|64.26|63.49|63.81|65.35|66.85|63.91|63.21|63.12|63.32|64.16|63.32|62.63|64|65.26|62.14|60.76|58.59|59.09|61.36|57|57.39|58|60.21|64.06|66.44|70.17|72.06|68.79|73.57|73.22|74.03|75.59|76.06|75.82|75.38|74.31|74.44|69.75|70.54|67.56|67.56|67.83|69.69|69.4|70.16|69.93|69.87|71.15|70.51|68.82|68.3|71.93|73.2|74.5|74.64|74.26|74.79|75.43|73.42|72.54|73.05|73.56|74.91|75|72.11|68.7||67.59|68.23|69.6|69.89||70.09|69.69|68.62|67.3|68.75|71.74|71.12|71.47|74|74.25|72.18|71.8785|72.7076|71.5853|71.7193|72.1213|72.5234|69.5166|69.3491|69.6506|74.0226|74.0142|75.4129|76.1918|75.2035|76.1332|74.8936|74.7177|74.3995|73.6122|73.1683|73.7797|73.2185|73.0594|73.3609|72.8668|72.8919|72.9421|72.85|71.8115|70.2285|70.0023|69.6003|69.4244|68.7711|68.4529|68.6371|68.9889|68.6371|70.061|69.7008|68.3105|68.9387|69.5166|67.5735|65.8649|63.2936|64.6504|64.4996|64.8012|64.2568|64.8263|63.8464|63.4862|62.2131|61.1578|60.2449|58.0421|57.9165|59.7675|60.4124|60.7307|60.7391|60.0523|57.9081
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||42.41|45.73|47.85|47.78|47.07|50.68|50.66|51.44|52.68|49.96|50.16|49.86|49|46.87|49.9|50.26|52.3|51.36|48.09|47.81|46.91|45.12|45.05|43.39|44.79|43.66|41.35|41.61|38.58|39.06|36.17|36.88|37.39|39.09|38.67|38.82|38.82|34.2|35.67|35.1|38.21|35.77|35.25|36|38.72|39.59|38.14|35.22|34|36.48|35.14|31.34|34.73|31.83|33.28|38.02|38.79|40.8|40.15|40.04|36.61|37.37|35.76|35.74|37.44|34.13|33.15|30.36|28.3|29.69|29.43|29.55|28.2|30.88|29.67|28.84|27.14|25.58|25.22|25.64|29.56|30.99|33.58|35.89|34.48|33.84|31.66|29.9|28.9|31.25|32.61|34.18|36.41|35.5|||36.05|37.74|38.56|38.83|41.18|42.62|44.94|48.19|46.29|41.81|39.86|42.67|44.61|38.51|37.24|38.78|38.82|41.41|41.59|44.94|41.87|41.8|38.05|39.09|40.32|41.08|45.25|40.16|40.9|40.46|43.88|47.53|47.97|47.81|43.32|44.21|44.29|45.58|46.1|47.07|51.24|49.67|49.82|43.27|41|46.49|66.84|66.32|67.8|65.2|65.24|69.08|70.46|67.92|63.46|65.96|68.08|66.58|68.58|74.6|78.98|78.54|76.94|78|78.52|83.66|85.5|86|81.94|85.1|84.86|89.76|92.5|98.86||98|97.66|98.24|98.4||98.42|99.06|92.26|89.16|91.6|93.68|95.14|96.96|100.25|103.85|107.05|109.25|107.6|99.8|102.45|107.4|115.75|117.7|119.3|116.95|113.7|118.3|119|125|128.3|126.7|128.5|126|121.45|118.75|113.5|111.9|109.75|106.95|107.6|109.55|108|107.75|107.4|107.55|110.55|110.65|114.25|112.35|114.4|118.8|117.15|115.65|114.2|114.6|110.5|110.95|109.35|107.65|108|107.15|103.5|105.4|105.25|109.55|110.45|112.75|113.45|116.6|117.65|120.1|120.2|119.85|118.4|123.3|123.85|124.3|126.75|129|131.4
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||8.171|8.364|8.359|8.337|8.387|8.496|8.868|8.856|8.964|8.942|9.061|8.864|8.829|8.727|8.799|8.755|8.626|8.564|8.41|8.402|8.526|8.341|8.055|8.189|8.351|8.262|8.46|8.399|8.432|8.071|7.799|7.674|7.778|7.907|7.87|8.2|7.983|7.688|7.763|8.092|8.053|8.318|8.571|8.863|8.89|8.919|8.512|9.694|9.709|9.663|9.401|9.338|9.496|9.256|9.25|9.428|10.014|10.14|10.336|10.456|10.2|10.214|10.288|10.374|10.646|10.392|10.414|10.256|10.084|10.018|9.362|9.492|9.471|9.538|9.219|9.347|9.132|9.314|9.101|8.956|9.315|9.451|9.818|9.861|9.477|9.626|9.622|9.553|10.12|10.392|11.024|11.362|11.218|11.002|||10.976|10.896|10.808|11.924|11.844|11.4|11.394|11.766|11.806|11.822|11.51|11.634|11.968|11.662|11.658|11.54|11.594|11.7|11.078|11.024|10.898|11.07|10.326|10.356|9.591|9.74|9.806|9.119|8.895|9.148|10.102|10.388|10.408|11.26|11.878|11.26|12.874|13.204|13.298|13.564|13.69|13.884|14.018|13.896|14.398|14.462|14.41|14.374|13.698|13.578|13.26|12.64|12.636|12.254|11.912|11.92|11.42|11.074|10.76|11.478|11.676|11.784|11.926|12.018|11.954|12.2|12.224|12.314|12.374|12.366|12.15|11.85|11.692|11.348||11.018|11.112|11.274|11.224||11.192|10.996|10.968|10.712|10.93|11.058|10.836|10.93|10.806|10.92|11.022|11.408|11.386|11.174|10.742|10.922|10.89|10.705|10.678|10.7|11.57|11.45|11.18|10.864|10.824|11.384|11.438|11.238|11.202|11.152|11.162|11.096|10.992|11.188|11.154|11.068|11.498|11.344|11.3|11.146|11.076|11.078|11.902|11.646|11.618|11.574|11.494|11.4|11.44|11.412|11.062|10.952|11.44|11.516|11.444|11.396|10.926|11.042|10.66|10.8|11.038|10.998|10.914|11.102|10.828|10.656|10.49|10.1|10.212|11.058|11.09|11.01|10.964|11.052|10.812
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||169.55|171.75|171.25|169.05|170.95|170.8|170.8|168.5|168.2|168.95|164.5|170.05|172.7|174.9|174.75|174|173.9|174.55|172.4|173.05|170.5|168.65|165.25|161.5|161.6|161.15|165.1|163.6|162.55|161|159.6|160.2|165.2|164.55|160.95|159.95|158.75|160.6|155.3|156.65|154.45|159.6|159.65|158|158.95|157.3|156.2|155.95|154.75|154.75|154|154.3|154.35|151.85|150.1|151.95|150.55|150.9|153.9|156.4|155.55|155.5|154.35|156.25|159.95|163.75|163.75|163.25|165.85|162.7|162.4|159.15|164.2|164.25|162.1|162.85|162|162.1|161.3|158.65|161.3|163.7|166.45|166.6|166.45|166.2|163.4|163.3|165.35|163.95|162.9|163.55|165.55|163.8|||168.35|166|166.45|167.25|168.3|165.5|165.95|168.2|163.15|164.6|163|165.15|164.35|163.6|162.2|158.85|159.4|163.65|160.75|161.05|159.2|162.15|154.6|152.65|145.9|144.05|144.65|136.9|140.5|140.9|145.65|146.25|147.45|152.7|152.2|152.2|152.5|154.6|153.55|156.35|157.75|159.05|159.25|157.7|157.7|156.75|158.45|157.1|157.55|155.95|154.35|155.55|156.3|157.2|154.7|156.05|155.05|155.7|160.15|162.75|161.35|158.15|156.2|155.7|154|154.6|151.2|148.95|146.8|145.55|146.85|147|146.55|147.2||147.1|146.5|147.65|146.15||145.8|144.05|144.45|140.05|142.55|140.8|138.55|137.5|138.35|138.75|138.35|137.75|139|138.05|137.65|138.7|140.6|138.6|142.2|143.05|144.95|144.65|144.7|145.6|147.65|146.7|146.55|149.1|149.35|147.45|148|149.45|149.45|148.35|148.45|149.5|147.05|147|145.05|143.6|144.2|144.8|145.05|144.25|145.8|146.45|146|149.75|147.35|147.35|145.7|147.2|147.5|146.25|146.7|145.25|142.35|143.25|142.75|142.75|140.5|140.15|139.7|142.1|143.85|145.05|143.75|144.65|139.4|140|142.75|142.4|142.1|142.2|143
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||36.87|37.835|37.39|37.515|38.055|39.45|39.96|40.01|40.805|40.335|40.01|40.57|40.495|39.78|40.62|41.755|39.935|39.53|38.85|39.38|38.9|37.68|36.925|36.97|37.755|37.975|38.415|38.29|37.585|36.685|36.32|35.575|35.93|36.05|35.775|36.355|36.32|35.335|35.345|35.65|35.85|35.74|35.89|36.075|36.515|35.905|35|35.405|35.245|34.875|35.225|34.445|35.325|34.58|34.235|34.815|35.785|36.9|38.305|38.705|37.76|37.745|37.28|38.505|38.945|38.1|37.88|37.51|37.095|38.09|37.455|37.48|38.7|39.34|38.465|38.96|37.95|37.815|37.335|36.26|38.98|39.96|40.86|40.2|40.33|40.92|40.79|40.445|40.3|41.22|41.74|42.39|41.945|41.405|||41.065|40.54|40.425|40.17|40.525|40.21|39.475|41.265|42.335|42.5|43.55|44.29|46.06|45.2|44.245|44.585|44.97|45.91|45.855|46.35|46.425|46.53|44.42|44.08|42.9|42.44|44.72|39.77|39.435|41.15|43.64|43.91|43.555|45.16|45.625|43.715|45.915|46.62|47.695|49.15|49.955|50.93|52.21|51.21|52.73|53.19|53.81|52.36|52.34|52.18|53.49|54.66|54.02|52.99|52.44|52.95|52.32|50.76|50.49|52.47|54.06|53.81|53.72|54.2|54.13|54.83|54.91|53.99|53.51|55.74|56.21|57.35|57|56.06||56.54|56.26|56.69|55.86||55.02|54.52|54.09|53.39|53.7|53.9|53.54|53.14|53.51|53.32|53.51|54.35|54.93|51.91|51.98|51.88|53.55|52.17|53.58|53.94|55.33|56.07|55.83|57.62|57.14|55.97|56.11|56.25|56.38|56.09|56.39|55.44|56.31|55.59|55.66|57.45|55.8|55.08|54.42|53.52|54.04|53.92|54.54|53.2|53.6|52.96|52.85|53.74|52.91|52.76|52.78|52.8|52.4|52.19|52.92|53.85|53.18|54.32|53.58|54.13|54.48|55.52|54.7|56.17|57.21|57.86|57.4|58.26|57.82|58.95|60.87|59.91|59.42|58.13|58.23
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||18.676|18.878|18.73|18.77|18.988|18.896|18.796|18.866|19.112|18.758|18.684|18.938|18.856|18.986|18.774|18.782|18.618|18.66|18.858|18.652|18.506|18.392|18.496|18.13|18.182|18.164|18.734|18.864|19.082|18.94|19.082|18.762|19.19|19.308|19.222|19.216|19.202|19.016|18.864|19.266|19.216|18.946|19.034|19.068|18.842|18.88|18.658|18.666|18.352|18.524|18.096|17.804|18|17.818|17.812|18.15|18.56|18.68|19.15|19.25|19.154|19.092|19.118|19.124|19.082|19.08|18.936|18.83|18.6|18.49|18.32|18.08|18.1|18.126|18.078|18.322|17.948|17.51|17.28|17.142|17.302|17.592|17.53|17.376|17.29|17.57|17.708|17.554|17.19|17.152|17.12|17.48|17.3|17.136|||17.3|17.3|17.056|17.14|17.13|17.564|17.61|17.592|17.368|17.244|16.932|17.21|17.314|17.08|16.926|16.744|16.598|16.69|16.596|16.7|16.914|16.8|16.57|16.444|16.056|15.794|16.066|15.1|15.262|15.354|15.826|16.06|15.57|16.03|16.18|15.586|16.476|16.63|16.75|17.076|17.236|17.5|17.542|17.338|17.766|17.554|17.71|17.35|17.086|17.028|17.31|16.876|16.8|16.672|16.686|16.722|16.208|15.96|15.72|16.086|16.32|16.198|15.958|15.946|15.962|16.026|16.016|15.858|15.528|16.178|16.464|16.47|16.53|16.546||16.3|16.218|16.486|16.248||16.204|15.944|15.924|15.698|16.05|16.158|16.05|16.154|15.998|15.852|15.916|16.07|16.038|15.876|15.462|15.588|15.982|15.588|16.04|16.148|16.85|16.87|16.934|16.91|16.482|16.714|16.81|16.72|16.738|17.036|16.702|16.718|16.538|16.602|16.832|16.612|16.638|16.382|16.246|16.078|16.032|16.252|16.38|16.282|16.394|16.51|16.53|16.394|16.486|16.526|16.53|16.38|16.38|16.716|16.766|16.864|16.662|17.608|17.38|17.362|17.396|17.536|17.31|17.57|17.45|17.666|17.408|17.22|16.962|17.352|17.42|17.404|17.416|17.516|17.342
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||8.512|8.674|8.71|8.95|8.92|9.194|9.162|9.232|9.508|9.366|9.408|9.22|8.95|9.164|9.034|8.796|8.792|8.77|8.908|8.746|8.77|8.534|8.498|8.398|8.43|8.456|8.116|8.428|8.394|8.05|8.048|7.942|8.052|8.062|8.112|8.184|8.032|7.858|7.916|8.17|8.202|8.008|8.368|8.61|8.514|8.602|8.746|8.85|8.728|8.77|8.72|8.496|9.1|9.09|9.326|9.522|9.574|9.644|9.668|9.646|9.668|9.468|9.51|9.484|9.614|9.65|9.88|9.928|9.78|10.105|10.045|9.956|10.075|9.914|9.93|9.894|9.946|10.23|9.854|9.762|9.668|9.752|9.784|9.824|9.874|9.93|10.09|9.908|10.04|10.26|10.145|10.2|10.155|10.1|||10.14|10.06|10.195|10.38|10.435|10.13|10.24|10.325|10.415|10.41|10.542|10.68|10.768|10.518|10.466|10.366|10.43|10.806|10.696|10.708|10.764|10.764|10.846|10.67|10.276|10.29|10.68|9.957|10.25|10.606|11.076|11.136|12.124|12.118|11.818|11.492|11.956|12.004|12.036|12.126|12.14|12.01|12.048|11.94|12.182|12.132|12.234|12.28|12.23|12.156|12.29|12.382|12.342|12.22|12.238|12.338|11.994|11.948|11.92|12.064|12.232|12.094|12.296|12.25|12.282|12.134|11.9|11.984|11.822|11.794|11.896|12.02|12.206|12.3||12.192|12.21|12.18|12.05||12.06|12.042|12.05|11.83|11.776|11.77|11.502|11.414|11.44|11.37|11.308|11.128|11.09|11.04|10.756|10.818|10.964|10.894|10.992|10.802|11.058|10.79|10.63|11.1|11.03|11.102|11.086|11.064|11.052|11.034|11.05|11.164|11.016|11.04|11.064|11.248|11.156|11.188|11.126|10.966|11.188|11.078|10.926|10.79|10.902|10.852|10.8|10.688|10.556|10.606|10.398|10.456|10.414|10.35|10.808|11.026|11.058|11.07|10.85|10.77|10.568|10.714|10.818|10.9|10.928|11.02|10.97|10.928|10.82|10.852|10.968|11.046|11.222|11.128|10.98
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||34.35|35.32|35.52|36.07|36.18|36.15|35.91|36.23|37.3|36.7|36.65|36.95|36.65|36.89|36.79|36.91|36.28|36.38|36.04|35.83|36.16|37.43|43.73|44.83|44.67|44.69|43.96|45.08|45.7|45.01|46.54|45.5|46.23|47.11|46.92|47.6|47.26|47.47|47.26|47.66|47.58|47.63|48.01|47.8|47.69|47.09|46.16|45.02|45.31|49.81|49.44|49.9|50.44|50.46|51.32|51.02|51.28|53.1|54.16|53.62|53.3|53.26|55.18|56.64|56.92|56.58|56.68|56.7|55.94|56.08|56.3|55.82|56.82|56.86|56.94|56.36|56.6|58.6|58.42|57.56|58.58|59.1|58|60.4|||58|59.6|59.68|60.4|61.82|63.56|63.22|62.46|||62.56|62.2|62.2|62.6|63.44|61.1|60.92|60.9|60.9|60.92|60.76|60|59.98|60.74|60.12|58.58|59.24|59.68|59.46|60.34|61.22|60.7|58.94|59.02|57.94|57.24|57.34|54.24|53.52|53.6|55.62|56.62|56.2|57.32|57.8|55.72|57.8|60.16|58.84|59.36|59.2|59.48|58.44|57.82|57.7|59.06|60.24|60.08|60.98|60.76|60.9|61.24|61.24|60.06|60.4|61.04|59.66|59.68|56|58.06|59.68|59.82|61.04|60.66|58.96|57.74|57.42|57.8|57.66|56.5|56.3|56.18|57.38|56.92||57.14|57.2|56.78|56.5||56.42|55.44|54.7|53.3|54.34|53.94|53|54.46|54.4|54.02|54.74|55.5|56.04|55.76|53.92|53.62|53.56|52.78|53.52|53.34|54.72|55.56|55.64|55.68|55.78|56.46|56.96|58.04|58.1|57.96|57.9|58.98|58.34|60.5|61.34|59.26|57.92|59.46|58.9|57.46|59.6|59.64|59.16|61.9|61.26|61.8|61.44|60.9|60.42|61.28|61.24|60.68|60.58|61|60.36|60.22|59.72|60.32|60.68|60.6|60.86|60.76|60.7|61.18|61.32|61.26|62.26|61.44|60.54|60.12|59.72|60.1|61.88|61.8|61.78
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||24.8|25.16|25.09|25.53|25.5|24.62|24.57|24.24|24.91|24.64|24.57|24.69|24.67|24.47|24.52|24.55|24.23|24.08|24.08|24.8|24.95|25.02|27.24|27.76|27.44|27.3|26.93|27.33|27.88|27.19|27.55|26.94|27.4|28.2|28.34|28.91|28.61|28.74|28.53|29.32|29.14|28.9|29.14|28.98|28.73|28.1|27.56|27|27.79|29.22|28.9|29.11|29.74|29.63|29.91|30.03|30.41|31.23|31.32|31.29|31.2|31.11|31.56|31.88|32.18|32.51|32.18|31.9|31.65|32.04|32.31|31.79|32.78|33.25|33.23|34.09|33.32|34.08|33.24|34.03|34.1|35.05|35.13|34.06|33.44|33.8|33.95|33.67|33.42|33.66|34.29|35|35|34.36|||34.09|33.82|33.92|34.35|34.9|33.37|33.16|33.13|33.06|33.22|33.345|32.7|33.135|32.92|32.8|32.245|32.085|32.325|32.14|32.66|32.155|31.935|31.2|31.175|30.23|30.125|29.995|27.645|27.96|28.11|29.555|30.045|29.91|31.265|32.15|31.85|33.505|33.51|36.58|37.075|37.075|37.88|37.1|36.58|36.865|37.295|37.33|37.335|37.225|36.99|36.955|36.7|36.83|36.56|36.65|37.145|36.615|36.19|35.47|36.345|36.97|37.115|37.555|37.45|37.355|36.725|36.68|36.98|36.555|35.845|36|35.59|36.055|35.5||35.4|35.495|35.38|35.15||35.01|34.485|34.325|33.77|34.545|34.15|33.605|33.98|33.905|34.13|34.245|34.63|34.895|34.48|33.45|33.83|33.9|33.495|33.78|34.045|34.88|35.025|35.505|35.7|35.695|36.355|36.8|37.61|37.815|37.98|37.98|38.08|37.77|39.33|39.7|39.15|38.815|40.79|39.91|39.265|40.11|40.715|39.71|41.4|41.015|41.22|40.785|40.65|40.78|40.9|41.2|40.32|40.43|41.01|40.59|39.845|39.35|40.38|40.715|40.695|41.535|41.31|41.11|41.355|41.12|41.315|41.675|41.475|40.495|40.9|40.825|40.89|42|41.58|41.755
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||44.2|45.36|45.6|46.87|46.95|48.69|49.5|49.52|51.58|51.34|50.88|50.88|51.22|50.24|50.92|50.84|50.9|49.89|48.45|48.72|49.5|47.87|47.91|47.23|48.54|48.55|48.47|48.92|49.67|47.77|46.78|45.48|46.3|47.4|46.33|47.33|45.19|43.74|43.72|46.4|45.88|45.84|47.42|48.7|48.78|48.49|47.57|49.07|49.52|49.3|49.76|49.76|51.06|49.68|50.14|51.44|53.9|54.22|54.52|54.46|53.6|54.08|53.78|54.1|54.42|54.2|53.9|53.74|52.54|52.62|51.86|52.02|51.88|52.56|52.08|52.18|52.18|54.72|54.14|53.74|53.86|54.18|55.42|55.22|54.74|55.26|54.1|53.92|53.44|53.96|53.92|53.5|52.76|51.7|||51.34|51.4|50.92|51|50.46|49.33|49.58|50.66|52.34|52.1|51.66|53.44|55.82|53.22|52.02|53.12|55.56|57.34|56.88|57.36|58.78|58.6|56.46|57.56|55.72|54.78|55.76|51.48|50.88|51.42|54.5|56.22|55.66|58.14|58.88|56.76|61.18|62.42|64.68|65.7|66.18|67.44|66.36|64.16|66|67.04|66.64|65.82|64.92|64.68|64.78|63.94|62.86|61.26|61.18|61.86|61.7|60.84|60.08|63|65|64.7|65.02|65.5|65.02|64.92|64.12|63.72|62.26|62.26|62.66|62.6|62.28|61.78||59.52|59.86|59.96|59.68||59.28|58.84|58.54|57.52|58.96|59.14|58.66|59.02|58.92|59.36|59.56|60.46|61.84|61.18|60.18|60.4|60.04|59.14|59.62|61.02|63.24|63.64|63.98|63.36|63.88|64.18|65.3|65.72|65.4|66.02|65.7|65.44|64.68|65.44|64.8|64.52|66.66|65.52|65.72|65.14|64.86|64.62|64.58|64.08|63.92|63.74|64.34|64.38|62.5|63.02|62.88|62.62|63.32|63.24|63.74|63.9|62.94|63.58|64.1|64.42|64.78|64.78|66.2|67.54|66.86|66.28|65.88|64.06|64.14|66.58|68.04|69.58|69.4|69.98|68.7
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||24.58|26.49|27|27.36|27.81|28.14|28.22|28.22|30.38|30.82|30.02|29.39|28.32|27.12|29.22|28.48|29.84|28.85|27.64|27.93|26.85|26.71|26.31|24.84|26.79|26.67|25.74|29.94|33.05|32.47|31.85|31.79|32.31|32.81|33.04|34.04|34.3|33.09|31.15|31|31.55|30.85|31.56|32.13|32.22|30.7|30.2|29.58|29.68|29.27|28.13|27.62|29.86|28.92|31.3|33.22|33.68|36.47|35.66|36.57|34.23|34.87|33.83|34.62|36.04|34.81|34.89|32.85|31.35|34.5|34.6|33.81|33.38|37.42|38.68|39|35.69|34.84|33.72|34.48|35.6|36.32|38.2|42.5|42|40.58|38.25|36.5|32.72|35.73|36.72|38.93|39.15|39.22|||37.94|37.92|38.21|38.19|39.91|41.76|41.81|46.18|44.19|42.54|40.96|44.65|44.22|40.05|39.7|40.61|40.9|41.7|41.39|42.09|38.38|39.84|35.52|36.22|36.84|37.4|37.68|34.73|35.76|37.58|40.19|42.22|45.08|48.88|47.21|45.97|45.41|47.69|47.46|47.87|50.62|51.38|51.74|48.84|49.72|50.82|54.16|54.34|57.34|54.68|53.38|59|58.92|58.54|55.48|55.02|53.52|52.3|53|57.36|59.12|56.42|55.28|55.5|56.26|58.08|57.24|57.22|56.66|59.34|60.9|62.5|62.92|69.1||67.54|69.16|68.86|67.42||68.42|69.04|68.22|69.26|68.6|68.08|69|70.42|72.66|74.22|78.34|76.36|85.72|81.46|83.72|85|86.28|89.4|94.5|95.26|90.66|91.2|90.5|92.8|94.16|91.08|90.34|87.48|87.5|85.2|85.1|85.3|85.68|84.76|83.74|88.34|87.72|82.34|70.22|70|72.84|76|79.4|79.62|78.98|79.24|80.94|80.86|82.48|80.96|77.84|76|76.54|75.96|80|82.44|81.22|81.96|79.08|79.8|79.96|79.68|79.86|81.38|84.72|88.38|87.52|89.84|86.5|86.42|87.02|86.88|89.82|88.9|91.68
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||65.18|66.3|65.94|66|66.16|66.56|66.72|66.52|65.84|65.12|64.78|64.44|64.8|64.72|64.74|63.82|64.08|63.58|62.74|62.6|62.28|61.5|61.52|61.9|61.28|61.28|61.6|61.14|62.02|61.2|61.06|60.34|61.64|61.26|61.54|61.88|61.04|60.94|60.04|59.96|59.38|58.78|59.8|60.5|60.9|60.36|59.54|59.88|60.08|60.34|58.26|57.54|59.38|58.78|59.7|60.02|61.36|61.7|62.24|63.22|62.58|62.96|62.76|63.7|63.08|61.66|62.7|61.96|61.68|62.62|61.78|61.58|62.9|63.58|63.46|62.9|62.74|63.3|63.24|61.42|61.38|59.56|60.72|60.96|60.48|61.36|63.18|61.88|61.18|61.58|60.54|60.72|60.76|58.6|||59.54|59.12|59.46|59.94|61.52|59.62|59.54|59.02|60.4|60.4|60.68|61.36|62.56|61.32|60.92|61.7|63.28|63|62.44|62.74|64.62|64.86|64.44|65.74|64.3|63.96|65.54|62.64|62.82|62.96|64.28|66.58|68.96|70.84|72|68.94|73.22|71.78|72.46|73.74|73.92|73.18|73.08|73.52|75.62|74.32|73.16|73.14|71.84|70.82|70.7|71.4|71.76|72.46|69.8|78.72|77.54|77.72|76.24|76.96|77.76|77.52|79.42|80|82.34|80.16|79.26|78.42|75.54|74.2|73.52|74.2|73.24|72.36||71.14|71.64|71.68|71.06||70.64|70.16|69.52|69.76|70.64|70.28|70|70.9|70.82|71.26|71.16|71.66|72.86|71.88|70.44|70.74|70.74|69.7|71.1|71.76|73.5|73.24|74.3|74.66|75.38|75.98|76.9|77.5|76.7|76.6|76.94|77.46|77.42|75.54|80.8|79.98|80.42|79.32|78.06|77.38|76.74|76.74|77.24|75.96|77.36|76.42|76.5|76.72|77.64|77.54|78.28|77.34|77.86|78.68|79.26|79.06|78.5|79.62|79|78.78|80.18|81.36|81.06|80.96|79.28|79.62|79.66|78.96|77.88|78.64|78.96|78.3|78.74|78.82|79.18
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||24.965|25.7|25.28|25.3|25.215|26.21|26.74|26.02|27.5|27.47|27.47|27.345|27.065|26.13|27.55|27.56|28.53|27.775|26.46|26.725|26.55|25.65|25.25|24.345|24.8|24.825|25.225|24.69|24.3|23.67|23.22|22.62|22.765|22.83|22.78|23.25|22.755|22.01|21.065|21.685|22.29|23.09|23.905|24.34|24.505|24.06|23.355|24.005|24.4|24.095|23.735|23.43|24.995|24.27|24.83|26.645|27.53|28.505|28.65|29.29|29|29.54|28.9|28.94|29.575|29.005|27.72|26.845|27.045|28.05|27.725|27.845|27.74|28.79|28.255|28.595|27.6|26.765|25.76|25.645|27.29|27.335|27.285|27.425|26.76|27.45|27.335|26.825|26.985|27.885|27.915|28.54|28.32|27.68|||26.855|27.045|26.895|26.93|27.55|27.56|28.15|29.255|30.54|30.72|30.985|31.585|32.535|31.15|31.285|30.57|30.035|30.745|30.2|30.33|29.87|30.555|28.25|28.015|27.775|27.495|28.585|26.485|26.63|27.68|29.74|29.815|29.465|30.745|31.05|29.815|30.31|30.44|30.595|31.31|32.33|33.195|33.45|32.47|33.38|34.165|34.155|32.54|33.32|33.495|34.8|36.6|36.385|36.335|35|36.3|35.895|34.7|34.285|36.53|37.83|38.03|38.45|39.57|39.245|40.05|39.18|39.5|38.54|40.14|39.47|40.575|40|40.9||40.76|40.485|41|40.925||39.99|39.705|39.475|38.835|38.905|39.24|39.34|38.7|40.01|39.985|40.445|40.915|42.88|40.365|40.16|40.255|42.09|39.93|40.22|39.575|41.31|41.23|41.275|42.87|43.165|43.46|43|42.925|42.645|42.745|42.09|41.23|41.735|42.785|42.865|42.02|42|41.38|40.71|40.395|40.1|39.26|39.25|39.025|38.61|37.925|37.62|37.86|37.54|37.07|36.95|35.98|35.345|35.785|35.7|35.96|35.435|35.605|33.96|34.9|35.525|35.235|35.405|37.62|37.58|37.74|36.69|36.375|35.665|36.8|37.34|37.75|37.915|37.09|37.43
03075|1097708|/equities/linde-plc|STOXX600/DAX||289.3|295.05|295|294.65|297.05|303|305.8|302.75|306.85|303.9|301.65|297.3|299.25|294.75|296.8|295.05|297.3|294.2|291.85|292.6|295.4|290.1|283.9|282.15|280.15|280.85|280.7|277.85|279.1|275.6|274.15|266.5|272.2|275.15|272|270.6|270|267.05|261.7|271.2|271.6|273.95|275.95|281.7|280.5|283.3|282.1|281|284.1|276.1|274.95|274.8|287.1|283.4|287.95|293.5|303.5|308.55|311.7|313.5|308.7|305.55|298.7|301.4|304.6|305.75|296.75|296.7|294.55|302.8|295.65|294.65|297.6|301.2|295.05|297.85|288.15|289.35|285.1|285.65|289.5|297.4|298|300.1|297.45|301.45|293.45|291.35|286.65|286.95|291.65|303.4|301.25|293.15|||295.9|290.7|291.15|292.55|294.7|288.55|287.55|296.7|292.1|291.4|290.5|292|291.9|291.85|288.45|286.7|281.5|282.3|280.35|280.3|277.05|278.4|266.35|265.25|258.4|256.7|265|248.5|251.7|253.8|258.65|259.05|254.75|260.6|261.85|251.45|259.2|257.5|257.15|265.35|265.2|264.5|265.85|259.15|264.6|272.5|264.5|261.8|259.95|261.45|275.5|285.25|281.7|280.1|275.9|280.9|280.05|274.1|271.6|282.8|287.95|285.8|281.6|287.35|285.45|294.4|296.55|294.1|293.5|295.25|302|309|303.5|301.7||306|303.15|304.4|302||300.7|295.5|294|289.6|298.85|302.9|298.9|295.8|295.35|295.25|294.75|292.25|295.6|287.15|284.9|284.8|287|281.75|283.5|282.15|293.4|291.95|292.35|295.7|293.05|290.45|293.45|295.5|292.65|294.25|294|292.7|291.8|290.4|287.8|284.9|281.65|283.5|279.3|278.5|271.8|274.75|274.5|272.05|269.6|265.2|266.75|265.9|264.75|265|265.25|259.55|255.9|257.2|257.05|260.5|251.9|257.7|252.05|253.55|256.1|257.95|256.75|265.05|265.1|265.25|262.7|260.25|258.1|261.5|264.55|264|264.6|265.8|263.8
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||173.7|178.9|179.25|177.2|179.9|182|182|182.9|184|185.95|183.6|187.1|187.8|184|186.1|184.55|185.75|183.7|182.7|184.95|185.7|184.5|180.85|179.9|180.35|178.05|180.6|170.5|170.5|165.35|174.25|171.15|174.05|175.55|176.65|175.1|173.3|171.7|167.85|165.4|165.7|161|160.8|163.7|165.1|164.8|156.1|157.15|158.65|157.7|158.15|163.25|164|163.45|167.6|168.65|173.05|176|173.7|175.35|173.1|174.8|172.1|175|179.85|178.2|175.4|176.45|175.1|175.9|172.4|167.7|163.95|164.6|161|160|160|169.55|165.1|163.45|164.75|169.8|168|174.05|173.05|176.95|173.55|170.45|170.9|171.65|176.15|181.85|181.1|179.95|||186.95|187.35|184.2|185.85|187.25|192.55|191.7|190.25|188.15|190.25|189.85|192.4|194.05|183.6|180.05|181.55|182.25|184.8|186.55|188.95|188.5|187.25|179.2|179.6|172.55|171.65|179.05|162.6|167.15|175.9|176.45|174.25|173.95|177.55|177.2|171.3|176.3|177.25|173.3|177.3|181|180.9|182.6|176.05|181.15|185.25|188.2|184.25|190.45|191.15|191.85|198.1|196.55|193.9|191.05|188.25|189.2|188.25|190|193.55|194.6|190|190|193.85|191.15|196.55|203|201.1|198.15|207.5|208.8|213.5|220.9|222.9||227|228.9|229.4|228||225.2|227.5|225.4|224.5|219.8|224.4|225.4|221.9|226.9|224.5|224.5|221.2|221|216.3|213.6|212.5|216.3|218.9|219.6|223|217.3|215.7|215.4|221.3|221|220.3|219.2|215.6|216.2|214|205|206.5|208.2|208.2|202.3|216.7|213.3|209.9|207.3|204.2|205.4|202.5|202.5|203.2|202.4|203.4|198.05|195.05|193.1|192.35|192.2|191.5|187.7|183.7|186.45|186.8|186.75|186.4|183.1|183|187.65|185.25|183.95|188.95|194.85|198.3|197.75|201.3|195.8|196.5|196.35|197.35|199.7|202.1|203.9
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||182.5|187.85|187.2|187.9|187.25|191.2|194.95|195.9|198.15|196.5|192.15|192.65|190.05|188.9|189.05|186.05|188|189.3|188.7|189.85|188.1|189.45|187.4|192.65|191.1|192.5|190.6|190.5|189.8|185.75|183|175.6|178.55|180.15|173.2|175.5|169.75|165.75|160.1|173.7|177.3|173.7|173|178.45|172.4|173.6|170.3|173.8|177.4|180.25|171.2|170|173|168.75|168.8|176.2|180.7|186.9|187.7|188.9|184.2|185.35|183.9|183.85|189.85|189|184.55|178.6|176.35|181.3|182.5|181.95|184.75|183.8|179.85|180.45|177.25|180.05|174.45|179.3|188.8|189.95|192.3|197.1|187.9|193.65|194.5|189|189.95|189.05|196.1|199.25|192.9|190.2|||191.6|186.45|188.55|188.1|187.05|188.2|194.8|196.95|207.8|208|210.7|209.2|213.2|209.8|215.3|212|212.4|215.1|213.5|210.7|213.4|213|204.7|204.1|197.35|195.15|200.3|191|192.2|192.4|201.4|211.2|200.5|216.2|209.7|194.65|206.3|206.4|203|208|207.5|210.6|200.6|193.85|196.35|192.6|189.75|188.05|184.65|183.7|186.25|188.95|193.25|187.05|185.5|191.1|194.15|188|185.1|193.25|197.95|198.05|197.75|198.1|196.3|195.65|192.5|192.65|192.5|191.5|192.5|191.2|189.95|186.6||179.4|179.75|181.7|181.25||181|176.95|172.45|165.5|169.4|166.9|165|168|164.95|168.6|171.3|173.5|172.2|171.4|162.65|167|168.6|164.95|167.65|166.75|188.05|187.15|183.35|182.15|180.85|186.8|190.8|194.6|196.8|198.15|200.3|205.1|203.7|201.4|203.3|190.85|191.4|193.75|190.9|192.35|187.45|187.5|186.8|181.15|181.85|181.65|181.3|185.6|187.3|190.05|189.7|189.3|190.7|196.65|200.6|198.5|196.05|196.95|197.2|198|195.4|198.5|196.65|203.3|198.9|199.7|198.5|197.65|194.2|189.75|188.45|186.95|187.9|189.85|188.7
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||235.3|237.1|233.6|232.2|232|233.8|235.8|235.5|239.7|238.7|238.7|235.1|235|232.4|228.4|225.1|223.9|224.3|220.8|220.6|221.1|218|220.2|220.1|220.1|219.2|219|221.1|223.9|220.7|219.6|214.8|221.5|223.1|220.9|224.2|224.3|219.6|216.1|230.9|228.1|224.2|223.3|226.3|220.8|222.6|217|219.1|220.2|222.6|218.9|220.9|226.2|219.4|218.8|219|225.2|223.9|228.7|229.3|225.8|223.4|222|227.7|230.6|228.3|225.1|222.7|221.9|223|221.4|222.8|225.5|229|226.4|228.1|227.1|227.5|217|213.7|216.7|219|224.1|225.3|223.8|227.3|241.2|235.4|234.1|228|235|243.5|242.8|238.5|||241.5|239.6|242.8|243.4|240.7|234.7|237.2|239.8|240.4|242.7|243|244.2|246.7|239.65|238.6|237.15|238.9|240|235.6|233.65|235.3|240.95|239.55|241.2|236.9|234.7|240.45|220.2|209.15|218.9|231.4|237|235.1|247.15|252.2|243.8|251.5|257.45|257.2|261.6|263.5|267.65|265.95|262.6|271.75|270.8|272.25|272.95|270.25|267|273.95|277.85|279.65|279.05|279.3|280.2|272.45|265.6|260.65|266.3|271.8|272.8|272.55|273.8|273.2|278.75|274.55|272.8|272.35|271.25|270.65|271.7|268.2|264.35||260.5|260.45|262.8|258.85||256.25|253.3|252.35|248.9|258|256.85|250.35|247.75|247.45|248.1|248.4|249.7|250.55|249.7|245.8|245.15|246.4|238.35|239.1|236.1|253.15|253.55|249.45|247.25|247.2|249.8|252.75|252.95|254.9|254.75|255|256.35|253.95|260.5|259.4|261.05|260.7|259.3|256.25|256.2|254.4|255.4|251.55|246.9|247.75|249.95|250.9|249.4|243.15|244.35|241.8|239.15|241.5|242|243.5|242.2|240.3|242.95|240|237.25|236.9|239.6|236.65|241.25|237.55|238|238.5|232.8|229.1|239.85|243.6|243.4|244.2|245.05|241.55
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||67.18|66.9|66.54|66.08|64.76|67.76|69.94|69.92|71.76|69.94|70.08|71.34|72.34|71.42|73.12|72.3|72.28|72.38|70.78|70.36|70.4|69.62|67.28|67.28|68.12|68.98|68.64|69.68|70.38|69.08|67.48|63.9|65.24|66.02|66.1|67.74|63.82|59.92|59.06|61.76|62.94|63.12|65.82|67.88|66.1|64.8|65.42|67.74|68.44|67.34|67.5|68.56|69.42|68.46|69.02|72.7|74.96|76.14|76.52|77.46|77.8|79.18|79.22|76.14|74.24|73.42|73.32|72.72|71.84|73|71.58|70.86|72.08|73.18|75.28|77.82|76.44|76.14|72.34|74.56|76.92|77.78|78.32|79.58|77.48|79.54|78.3|76.54|76.22|79.26|82.46|83.9|83.42|82.12|||81.24|81.2|81.12|81.74|83.12|83.24|83.96|88.12|88.98|88.22|87.9|88.46|89.84|84.24|83.74|83.16|83.62|84.14|82.64|82.16|82.4|82.06|77.36|76.78|72.9|72.54|75.64|67.5|69.44|73.3|80.2|82.12|84.96|90.88|91.4|88.08|94.94|90.78|81.56|84.22|86.96|87.76|89.56|85.48|87.84|85.64|84.82|78.4|78.7|78.92|81.06|81.64|82.36|82.4|81.94|83.48|83.38|80.92|80.6|85.28|88.04|87.88|87.9|88.34|88.66|89.14|89.58|88.72|89.02|90.2|91.46|92.08|90.28|87.04||83.44|83.66|84.68|84.44||84.52|82.78|81.98|80.98|84.02|87.32|86.26|86.98|86.54|84.08|84.38|84.36|81.52|75.16|74.16|74.9|76.64|74.18|75|74.76|78.98|79.92|81.3|81.86|82.1|84|84.54|84.58|84.26|84.3|84.16|85.86|85.82|87.3|88.78|87.34|87.5|89.9|90.28|89.82|90.88|93.42|93.8|92.58|88.4|87.16|85.56|86.4|87.2|90.24|88.1|87.46|84.76|84.46|84.08|84.7|81.76|84.78|84.06|85.66|85.94|86.12|84.26|85.44|84.3|84.36|83.92|81.82|79.94|83.4|85.04|86.38|86.9|86.72|86.14
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||62.1|64.14|64.18|62.6|63.82|65.72|66.92|67.66|69.24|68.86|68.82|68.36|67.76|64.4|67.48|67.2|69.14|67.42|64.82|67.34|65.62|66.14|64|66.74|69.02|70.4|70.36|68.1|67.56|65.24|63.7|62.78|64.42|64.58|65.16|65.98|66.32|63.56|61.02|61.56|62.3|62.84|63.92|64.48|65.94|66.88|64.06|64.3|64.9|64.74|65.02|65.4|67.76|66.1|66.5|69.3|70.48|72.38|70.9|71.04|70.38|70.8|68.2|69.22|69.46|66.56|64.26|61.18|60.48|62.9|62.08|62|62.94|66.26|65.1|65.62|64.12|65.76|62.72|63.3|66.34|67.42|70.58|70.92|70.78|70.68|68.46|67.28|69.18|71.36|74.72|77.8|77.26|75.44|||75.36|73.88|73.76|72.3|75.44|73.3|74.02|77.82|78.84|76.92|77.44|78.4|79.46|76.72|76.36|76.34|77.28|78.08|75.64|78.26|76.46|76.3|71.86|71.92|70.68|69.9|73.96|66.04|64.98|67.68|74.34|77.1|76.44|81.98|81.86|83.02|86.88|88.64|89.72|90.3|90.36|90.16|90.14|87.88|88.56|90.6|91.36|90.16|91.5|91.46|92.92|94.74|95.08|94.2|91.94|92.54|92.02|90.6|91.36|93.8|95.52|94.36|93.34|93.72|93.16|95.82|97.68|98.4|97.16|100.1|102.75|107.8|108|107.15||107.5|107.05|106.8|105.65||105.6|105.1|102.85|102.15|103.05|104.8|104.55|103.1|105.75|106.5|108.05|108.4|109.8|106|104.15|105.6|108.2|106.75|106.35|103.95|108.7|108.6|110.45|113.8|114.7|114.6|113.5|113.4|111.5|111.3|109.75|110.5|111.5|110.9|112.3|111.05|109.2|107.45|106.7|107.3|106.95|106.15|102.5|102.05|103|102|99.98|100.7|100.2|101.55|100.85|99.46|97.4|96.96|98.5|100.35|97.3|98.94|97.46|97.36|96.42|95.74|95.56|98.08|98.98|102.1|100.6|100.05|99.2|100.75|101.35|100|103.85|103.5|106.45
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||47.16|47.88|47.53|46.53|47.12|46.86|46.94|47.25|47.69|48.47|48.36|48.58|48.03|47.58|48.56|48.36|48.75|48.95|48.47|48.5|48.86|48.4|46.83|46.43|46.39|46.89|47.46|45.7|45.9|45.64|46.34|45.48|46.16|46.55|47.6|47.43|47.84|47.35|46.65|46.29|45.46|44.7|44.37|44.5|44.6|43.5|42.18|41.56|40.99|40.22|41.39|41.55|42.28|40.83|42.22|42.36|43.46|43.75|43.19|42.93|42.43|42.58|42.24|42.81|44.16|44.05|42.59|42.8|42.82|42.84|42.73|42.29|42.4|44.02|44.23|44.17|42.51|42.56|42.1|42.87|43.29|44.05|43.34|44.06|44.01|44.04|43.41|42.98|41.53|41.99|42.04|43.1|43.29|43.29|||43.42|43.49|43.8|44.62|45.11|44.99|45.06|45.9|45.08|44.56|44.53|44.91|44.8|44.24|43.66|43.67|44.49|44.86|44.43|44.78|43.58|42.74|41.26|41.44|40.55|39.92|40.71|38.76|40.73|42.13|43.5|43.62|44.98|44.8|43.89|43.11|43.21|43.25|42.93|43.14|43.34|42.87|42.76|42.9|43.4|43.81|44.31|43|43.93|43.43|42.75|43.83|44.2|43.75|43.16|42.82|42.69|42.36|42.3|43.17|44.4|43.56|42.7|43.15|41.96|41.96|43.65|43.74|43.76|44.6|45.19|45.79|45.89|47.99||48.99|48.98|49.37|49.06||48.79|49.09|48.95|49.14|48.71|49.24|48.9|48.02|48.31|48.44|48.44|48.38|47.7|47.57|47.86|48.02|47.84|49|49.23|50.44|48.96|48.44|48|49.11|49.52|49.32|48.99|49|47|47.06|46.72|46.3|46.26|47|46.53|48.25|47.63|47.64|48.35|47.59|46.7|46.34|47.2|47|46.28|45.95|45.51|45.1|44.87|44.73|44.81|44.47|44.28|44.43|44.05|44.46|44.09|43.9|43.44|43.63|44.79|44.35|44.1|45.07|46.12|46.83|46.62|46.83|46.54|45.76|45.66|44.57|45.62|45.05|47
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||40.99|43.72|43.58|43.07|42.7|43.08|42.91|43.07|43.52|42.38|42.52|42.25|42.49|42.32|41.97|41.1|40.36|40.03|40.16|40.31|40.18|39.82|39.16|38.15|37.84|37.52|37.25|38.26|38.59|37.11|36.82|35.56|36.16|36.48|36.49|35.82|35.71|35.55|35.49|36.61|36.92|35.08|37.03|37.53|36.81|37.42|38.62|38.39|39.01|38.79|37.39|37.1|38.57|38.17|38.98|40.7|41.05|41.36|41.76|41|40.52|40.6|40.8|41|40.61|40.46|41.7|42.3|41.42|43.32|43.12|42.47|42.55|41.25|41.2|39.91|38.85|40.4|39.49|40.03|40.63|40.3|40.57|39.08|38.85|39.59|40.43|40.02|39.66|40.08|39.61|40.14|40.96|40.2|||39.9|40.44|40.48|41.25|41.64|40.62|41.08|40.62|39.55|39.22|39.53|38.65|38.36|38.08|37.45|37.55|37.33|38|37.36|37.66|37.36|37.05|37.29|36.94|37.07|37.73|37.68|34.79|34.5|35.99|34.34|37.57|39.07|41.49|40|37.71|37.54|37.79|37.69|38.34|38.6|36.88|37.11|36.52|37.64|37.25|37.12|36.86|36.76|36.87|36.77|37.22|37.1|37.31|37.56|38|36.15|34.66|35.12|36.01|36.54|35.77|35.9|36.58|36.26|35.97|35.29|34.59|34.63|34.48|34.4|34.56|35.76|35.97||35.72|35.41|35.43|34.82||35.06|34.97|35.3|34.66|34.94|34.96|34.76|34.31|34.45|34.52|34.9|34.78|35.1|35.21|34.64|34.16|35.19|34.15|35.02|34.11|34.96|32.73|32.5|32.42|32.75|33.41|33.14|32.94|33.23|32.13|32.66|32.6|32.07|32.04|32.48|32.8|32.89|33.44|33.8|33.27|33.82|33.62|33.25|32.59|33.13|32.78|32.87|32.28|31.92|32.09|30.71|30.92|30.41|30.14|30.95|31.73|31.8|31.94|31.14|30.67|30.55|31.42|31.54|32.31|32.05|32.21|31.89|32.15|32.13|31.97|32.5|32.54|33.47|33.03|32.78
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||85.29|87.86|88.24|87.95|89.18|91.3|91.51|91.28|92.57|93.29|93.03|92.8|93.38|91.88|93.1|92.23|92.84|91.8|89.63|91.69|90.68|89.9|88.85|89.22|90.01|92.06|88.14|90.72|89.88|87.72|87.23|84.94|85.41|86.97|88.38|89.6|88.89|87.84|85.43|85.44|86.7|86.93|90.17|91.24|92.3|92.33|89.38|89.55|89.46|89.24|89.02|87.77|88.99|87.01|87|89.03|92.35|93.6|94.47|94.72|93.61|93.85|93.3|92.79|95.12|93.99|91.6|90.63|91.98|93.01|92.02|90.23|91.5|93.94|93.24|94.98|93.4|93.07|91.66|90.77|91.64|95.22|93.49|95.25|96.51|97.56|96.76|94.93|94.56|95.74|97.57|99.56|98.48|97.17|||97.16|96.85|98.32|99.34|100.42|99.72|100.58|101.68|101.58|99.75|101.12|102.06|103.42|100.98|100.86|100.42|100.7|102.5|101.9|103.7|103.74|102.84|100.54|101.18|99.58|98.02|101.42|96.39|97.27|96.77|99.22|100.88|98.88|101.32|101.4|97.48|99.6|100.06|101.02|102.26|105.26|105.5|105.7|105.38|107.5|109.3|109.76|109.74|111.2|109.18|109.1|112.1|113|110.4|108.18|110.84|117.88|116.62|116|121.2|122.98|121.42|120.96|122.52|120.48|120.5|122.26|121.7|120.74|121.28|121.94|124.82|124.38|124.24||124.9|123.56|124.88|124.14||123.52|122.74|121.4|120.5|123.52|122.38|121.14|119.96|122.5|119.38|118.42|118.34|119.64|116.3|114.16|114.12|117.08|113.18|116.8|115.22|119.82|118.94|119.54|121.66|125.88|124.76|125.46|125.86|124.72|125.1|127.14|127.68|128.32|128.98|128.98|128.8|128.44|126.94|126.32|125.32|126.3|124.9|126.08|123.74|121.28|119.86|123.84|124.74|124.98|126.28|124.96|121.5|116.94|117.14|117.44|118.26|116.3|114.94|114.78|116.26|116.88|117.78|117.76|121.42|121.24|122.84|121.16|121.28|118.96|122.08|122.5|121.72|122.9|122.7|123.2
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||434.4|450.1|447.8|429.9|443.9|449.2|452|451|443.9|446.3|440.2|443|423.8|412.8|421.6|413.7|429.4|431.9|435.2|438.2|435.5|418|406.8|399.6|399.3|418.5|413|383.2|378|370.9|382.2|373.9|380.9|384.2|391.4|379.2|369.9|368|353.8|345.9|343.2|333.4|325.5|331.4|334.5|328.2|315.1|309.2|307.6|303.2|308.1|302.4|319.8|314.9|331|357.7|368.2|383.1|374.5|370.3|370.5|372|353.6|375.6|374.3|362.9|342.6|341.1|338.2|343.1|341|338.3|334.4|346.4|342.4|335.8|312.6|330|317.5|314.9|330.4|337.7|337.2|350.3|345.3|359.1|352.2|341.8|341.9|367.3|373.5|395.5|381.2|374.8|||382.1|387.5|383.5|388.4|387.2|403.7|399.2|399.8|403.2|396.3|401.7|409.2|413.6|399.7|391.1|386.9|390.1|395|391.4|399.6|391.6|390.1|360.8|363.8|360|357|370.2|354.6|377|385|394|405|401.9|394.2|388.3|383|386.9|388.6|386.8|399.1|411.7|420.5|428.7|411.1|421.3|439.1|449|441.4|465.6|463.5|464.6|476.7|480.2|476.1|465.5|446.5|442.9|435.6|440|464.8|480.7|455.9|445.9|459.9|456|479.1|508.8|510.6|494.8|534.8|540.8|555|558.4|590.8||595.2|591.6|588.2|581.4||578.8|583.4|568|567.6|566|564.8|571.8|556.4|575|575.2|581|570.8|575.6|551.8|572.4|571|588.6|607|580|580|556.8|546|542.6|561.4|574.8|562.2|553.6|543|540.2|537.8|533|540.8|557.6|558.6|544.2|590|584.6|572.4|568.8|560.4|562.8|549.2|558.2|567.8|562.2|564|540.8|536|528.4|526.4|530.4|522.4|501.4|495.9|503.4|511.4|513.4|521|510.6|516.2|549.8|540|538.4|549.8|573.4|593|575.4|577.8|559|564.6|565.2|569.4|581.8|565|592.2
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||102.9|105.28|104.86|103.2|103.7|108.2|110.26|108.64|112.04|112.2|111.84|109.92|109.18|106.52|109.4|108.64|109.26|107.54|106.4|107.02|108.54|106.1|104.52|102.84|104.4|105.42|107.14|106.86|105.78|101.2|100.1|95.86|96.11|97.63|96.8|99.84|97.71|96.05|93.74|97.32|96|97.09|101.4|104.14|104.14|102.62|99.26|101.54|103.14|103.54|103.62|102.3|108.98|109.22|111.6|115.1|121.68|124.16|125|125.84|124.02|125.24|122.58|122.44|124.82|121.86|118.52|114.82|114.2|116.7|115.08|112.46|113.62|116.5|113.6|116.08|113.9|116.8|114.72|111.7|114.64|116.58|115.78|114.56|115.12|117.78|116.26|114.1|113.02|115.98|118.24|123|119.76|117.12|||117|116.28|116.64|116.2|118.1|115.96|118|122|125.72|126.7|125.66|130.02|134.46|129.2|128.38|130.12|131|133.2|133.08|136.04|134.54|136.24|128.36|129.16|127.28|123.08|127.72|115.5|113.78|113.22|121.62|123.8|120.46|126.66|129.72|124.18|131.54|132.04|133.58|136.34|139.5|142.54|143.4|139.5|141.44|144.68|138.16|136.6|135.6|132.84|136.82|140.52|140.94|139.88|138.34|140.5|141.24|138.52|137.44|144.52|146.9|144.34|142.6|146|145.86|151.5|152.22|150.3|147.88|152.16|154.16|157.96|155.42|153.72||152.68|151.78|152.82|150.8||150.22|147.64|146.58|144.68|147.9|150|148.56|147.32|150.56|151.04|151.02|151.6|153.1|149.34|146.54|147.8|148.02|141.28|144.56|145.24|153.58|151.94|153.34|155.92|155.2|154.84|154.74|153.6|150.06|148.4|151.16|146.96|145.7|146.16|145.58|145.94|144.18|145|140.74|140.28|139.84|140.7|141.36|139.02|139.56|138.58|142.1|140.64|139.86|141.26|141.06|136.88|136.14|136.38|137.66|137.76|135.18|137.86|135.86|137.7|141.92|143.42|143.14|147.28|147.96|150.26|149.6|146.02|141.98|149.52|149.78|146.72|147.84|146.54|146.08
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||15.35|15.415|15.375|15.285|15.205|15.9|16.36|16.285|16.47|16.5|16.355|16.56|16.695|15.815|16.37|16.54|16.09|15.455|15.3|15.525|16.185|15.845|14.895|14.425|14.975|15.285|14.985|14.995|14.875|14.535|14.175|14.155|14.305|14.515|14.44|14.84|14.4|13.805|13.37|14.095|14.22|13.985|14.61|15.59|15.645|15.7|15.22|15.61|15.77|15.68|15.31|15.35|15.825|15.605|15.975|16.845|17.22|18.45|18.775|18.64|18.285|18.39|17.845|17.935|17.935|17.62|17.505|16.925|17.25|16.81|16.935|17.09|17.025|16.8|16.565|16.45|15.625|16.23|16.685|16.68|17.165|17.35|17.805|17.865|17.19|18.43|18.16|18.31|18.225|18.77|18.74|19.15|19.255|19.56|||19.025|18.985|19.375|19.415|19.59|19.17|19.775|21.13|20.91|20.91|20.72|20.58|20.76|20.56|20.6|21.23|21.07|21.4|21.35|21.45|20.8|21.32|21.15|21.46|21.38|20.49|20.73|21|19.82|19.145|19.485|20.17|20.68|21.43|19.435|19.485|18.145|18.22|18.37|18.42|18.965|19.08|19.395|18.66|18.825|19.3|19.305|19.105|19.065|19.295|19.655|19.61|19.65|19.76|19.39|19.68|19.4|18.53|18.04|19.125|22.94|22.4|22.43|22.61|22.32|22.73|22.39|22.46|22.05|22.59|22.82|23.55|23.45|23.32||22.49|22.75|22.87|22.77||22.78|22.67|22.38|21.81|22.43|22.39|21.81|21.94|22.2|22.66|23.11|22.88|23.51|23.06|22.86|23.2|23.67|23.44|24.09|24.18|24.51|23.78|23.71|23.93|24.3|24.48|24.6|24.64|24.43|24.45|24.32|25.45|24.58|23.96|22.82|23.37|22.91|24.51|25.03|24.82|25.23|24.77|24.67|23.7|23.91|24.1|24.31|23.99|23.68|23.91|23.55|23.42|22.93|22.54|22.01|22.16|21.64|22.21|22.26|22.71|23.23|23.59|23.68|24.07|23.3|24|23.47|22.89|22.43|22.9|22.8|22.5|23.06|23.27|22.78
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||48.45|49.71|48.7|47.96|48.46|49.91|50.24|50.82|51.14|51.02|51.66|52.24|51.6|50.82|51.7|51.2|50.9|49.08|49.62|50.36|50.02|49.33|49.14|49|48.24|49.28|49.88|47.96|48.9|47.86|48.52|46.83|47.66|47.98|48.53|49.23|48.38|49.34|47.83|48.4|48.13|48.49|47.36|47.72|47.85|46.83|44.65|44.5|44.33|44.43|44.95|45.31|46.5|49.76|50.6|52.68|54.78|56.22|55.88|55.54|55.4|55.46|54.9|55.88|57.12|56.28|53.88|53.76|54.5|54.72|54.64|54.52|55.7|56.16|55.46|54.38|52.76|51.64|50.84|49.7|51.02|53.06|51.98|50.42|50.22|51.26|51.66|52.08|53.58|54|53.3|57.3|57.08|55.82|||56.02|55.3|55|55.4|56.9|56.5|55.98|56.62|55.94|56.2|56.24|56.7|55.2|54.3|53.86|54|55.38|56.42|56.06|56.64|56.3|56.82|54.58|54.82|53.5|52.84|54.96|51.18|53.26|54.5|55.86|57.26|57.76|57.48|55.32|53.9|53.78|53.08|53.1|52.98|54.24|54.9|56.02|55.36|56.58|57.6|58.06|56.6|57.02|57.06|58|59.42|58.26|56.76|58.16|57.88|58.18|57.9|58.48|60.74|61.84|59.44|58.76|59.56|59.58|60.02|61.46|61.84|60.98|63.76|64.42|65.7|65.96|66.48||65.82|66.1|66.5|65.62||65.66|64.94|63.12|64.02|63.96|64.94|65|65.56|66.48|67.18|67.2|66.82|66.62|63.76|63.78|64.02|65|64.32|64.46|63.5|64.18|63.46|64.7|65.76|66.38|66.2|63.78|60.4|60|59.9|60.26|59.38|59.52|60.02|60.22|61.04|59.98|60.26|59|57.46|59.46|59.08|59.76|59.76|59.04|58.64|58.7|57.9|57|57.34|56.94|56.18|55.34|55.44|55.52|55.54|55.12|56.12|55.14|55.12|56.18|55.68|57.18|58.14|59.66|59.54|58.84|60.04|58.56|58.62|57.8|57|57.3|55.58|57.28
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||107.45|111.75|111.85|110.25|112.05|112.9|114|112.8|112.4|113.65|111.5|111|109.8|107.25|109.5|108.25|111.75|109.75|114.4|113|113.6|111.45|110.25|109.55|109|111.05|109.6|106.85|107.25|105.7|105.1|103.65|106.15|106.15|109.55|107.95|108.3|109.6|107.3|107.3|105.65|103.85|104.3|104.95|106.25|106.2|101.9|101.85|100.8|100.65|97.28|95.34|97.12|95.72|99.48|101|101.5|103.25|103.55|103.9|103.35|103.9|102.25|102.75|106.3|104.25|101.7|101|101.75|102.75|102.2|101.3|102.95|105.1|102.8|102.25|101.35|101|99.94|98.4|102.4|109.35|109.65|109.85|112.45|113.45|112.9|112.15|106.1|109.25|108.6|109.35|108.05|107.8|||109.85|108.55|110.35|110.3|113.1|114.5|111.85|112.2|111.2|108.6|108.85|108.85|109.75|108|107.05|106.65|106.35|106.2|106.05|107.65|104.25|101.8|99.06|99.28|97.32|98.62|98.92|96.72|104.3|106.8|107.15|107.4|111.05|106.5|105.55|102.9|102.7|102.3|101.5|103.3|104.65|104|102.4|101.25|100.5|102.25|102|102.25|103.2|104.05|105.3|108.55|105.75|105.95|105.25|108.5|108.55|108.35|108.55|113.3|115.65|114.65|114.4|116.75|116.55|120.35|122.1|121.7|120.65|124.7|125.25|130|129.8|130.65||130.3|130.55|130.2|128.05||127.5|127.7|127.15|127.6|128.9|131.2|130.55|129.05|130.45|129.85|129.2|128.9|126.95|124.85|124.4|125|124.95|124.5|125.9|125.35|126.15|126.25|127.4|131.3|130.7|129.95|127.95|127.05|126.25|125.8|124.65|124.65|123.45|122.2|121.55|123.85|123.85|123.35|121.85|119.55|121.1|120.15|118.2|117.15|116.65|116|115.05|114.45|114.45|114.3|114.6|114.1|112.55|112.1|112.6|113.55|112.7|112.8|112.8|113|113.65|112.45|112.5|112.8|116.15|119.3|118.35|119.55|117.45|116.35|120.7|120.25|119.95|120|120.75
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||140.94|141.88|141.38|142|139.4|145.76|148.92|147|150.6|150.02|148.32|146.94|145.92|142.86|145.7|143.44|143.6|144.48|141.52|138.62|137.3|135.6|130.8|130.42|132.64|134.32|135.88|139.62|141.22|135.96|132.24|126.3|128.34|130.62|130.28|134.46|126.96|120.64|120.8|127|127.48|127.42|134.46|140.82|138.88|139.18|139.06|144.4|146.48|143.8|141.66|142.8|147.06|144.16|145.18|152.28|157.2|159.8|157.66|158.6|156.68|158.96|157.8|154.68|153.96|152.24|151.34|147.78|145.44|147.82|145.68|145.32|145.98|145.92|144.74|144.2|146.44|146.7|142.8|142.72|145.86|147.18|148.52|150.2|147.22|148.94|147.34|145.5|145.5|149.02|152.54|156.74|155.1|153|||148.98|151.2|151.1|151.68|153.04|149.8|152.16|156.74|158.76|157.58|157|159.06|159.48|151.74|151.18|151.98|152.66|155|153.76|153.92|155.46|155.64|151|150|143.7|143.78|150.32|135.84|136.74|144.5|155.36|160|164.48|178.04|185.32|176.1|187.08|188.7|174.98|180.1|184|186.02|188.2|182.7|188.64|187.28|187.26|176.46|175.94|176.14|181.74|184.4|185.32|183.32|183.6|186.26|183.02|178.26|176.52|187.62|190.72|191.7|190.52|192.58|193.1|190.06|188.32|188.38|187.76|187.74|189.1|191|186.98|180.8||177.48|177.2|179.34|178.42||176.9|175.38|174.08|172.38|176.02|182.62|179.34|181.62|182.3|180.34|182.44|184.34|185|170.3|165.32|166.56|167.74|161.66|164.52|163.94|172.36|172.38|177.3|179.26|180.64|185.32|187|188.52|188.38|188|185.72|185.6|185.72|187.52|192.88|187.8|185.62|193.44|194.66|193.82|194.78|203.9|206.1|205.25|196.1|191.8|186.82|190|192.34|198.66|196.06|193.44|188.28|190.82|190|190.52|186.6|191.88|190.84|193.68|193.64|196.04|190|191.34|189.38|189.3|187.12|183.2|181|189.7|193.48|196.52|197.08|196.62|195.44
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||26.56|28.17|28.74|28.69|28.54|29.1|30.22|30|31.65|31.24|31.43|30.74|31.14|30.4|30.96|30.32|30.21|31.64|31.47|31.57|32.47|32|31.01|30.04|30.84|31.92|29.97|29.57|29.46|28.65|28.19|27.69|28.26|28.23|28.01|28.46|29.01|28.7|27.84|28.06|29.52|29.4|30.59|31.34|31.24|31.7|30.93|31.54|31.71|31.07|31.26|30.28|31.59|31.62|30.86|32.75|33.88|35.62|35.92|35.89|35.4|35.62|34.98|35.45|35.59|35.57|34.06|33.87|33.5|34.5|33.99|33.8|33.36|33.63|33.49|33.19|33.11|34.17|32.84|32.71|34.26|35.89|35.25|36.2|35.93|38|39.56|39.36|39.01|39.36|39.09|39.83|39.62|39.13|||39.93|39.04|39.97|41|41.15|40.69|41.71|43.43|43.53|43.2|42.31|43.29|43.56|42.92|42.68|42.8|42.92|44.05|43.68|45.77|47.32|46.44|45.74|45.89|45.21|44.9|46.29|43.3|44.19|44.39|45.77|46.95|46.44|47.5|46.78|44.41|45.71|45.99|45.81|46.61|47|47.91|47.35|47.31|47.48|48.12|48.44|47.59|48.39|48.75|50.14|50.4|49.95|50.38|50.8|51.14|49.41|47.49|47.15|47.72|48.59|47.93|47.62|47.95|48.27|48.09|47.68|46.83|46.74|47.23|48.33|49|48.91|49.24||48.5|48.29|48.67|47.99||47.99|47.63|47.8|47.88|48.9|48.36|48.73|49.3|50.28|50.14|50.28|50.24|50.62|50.44|50.06|49.63|48.85|49|49.17|49.71|52.24|51.9|49.4222|51.0721|52.2345|51.2971|51.0534|51.2596|51.4283|50.4159|49.4785|49.4035|48.8597|48.1285|48.616|50.1909|49.8909|49.3847|49.441|49.1785|50.6784|50.4347|50.0784|50.1909|50.6784|50.3597|50.7346|50.9596|50.4721|50.0222|49.6659|48.8972|48.6535|48.5973|48.166|48.8785|48.316|48.691|48.8597|49.4785|48.6535|49.7597|49.9097|51.3721|50.4534|50.8284|50.7159|50.1159|49.0097|49.6097|49.8722|49.4597|49.9847|49.5159|49.3097
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||23.27|24.4|24.84|24.75|25|26.61|27.09|28.41|30.75|31.43|31.99|31.93|31.32|29.49|31.34|30.85|31.26|27.64|26.12|26.98|27.35|25.67|26.39|25.99|28.82|29.76|28.55|28.51|28.04|27.02|25.7|25.45|25.26|26.3|26.06|27.12|26.61|25.17|23.8|25.16|26.15|24.96|24.71|25.22|25.72|25.14|25.54|25.69|25.49|25.89|25.71|24.91|28.45|27.67|29.5|30.76|31.59|34.51|34.83|36.6|35.22|36.59|35.36|37.85|39.08|37.48|37.2|33.75|32.43|35.72|36|35.92|34.48|35.61|34.67|34.12|33.09|32.17|32.53|31.9|33.42|33.21|37.15|38.07|37.74|37.83|37.08|36.38|37.24|39.5|40.41|42.33|43.44|43.44|||43.59|44.14|44.56|43.5|45.95|46.13|47.06|50.56|50.54|47.36|46|49.25|50.2|47.86|47.13|47.88|48.99|50.42|49.45|51.3|49.03|50.22|46.72|47.92|47.36|47.25|49.48|45.04|44.75|45.61|49.74|51.82|53.84|59.58|55.96|55.5|56|57.94|58.5|59.48|62.5|63.02|63.72|61.72|62.44|65.08|66|64.24|66.12|65.98|66.64|69.94|70.84|69.98|66.52|65.24|66.5|64.14|64.58|67.16|68.54|68.44|66.22|66.08|65.56|67.24|65.62|66.12|64.5|66.96|67.18|70.14|69.96|73.02||71.14|70.7|70.8|70.46||70.52|69.96|68.9|68.42|69.8|69.54|69.14|71.1|73.12|74.32|77.7|77.68|78.08|73.64|74.84|75.6|79.56|80.26|81.5|82.6|78.28|80.04|78.88|81.92|85.58|82.24|82|80.58|80.7|77.38|75.6|75.18|76.44|75.84|75.96|78.74|75.34|83.22|82.22|81.58|80.74|80.38|81.04|80|80.14|81.34|80.36|79.72|79.54|79.36|78.02|76.56|73.98|75.28|77.28|77.66|76.92|78.42|77.18|77.24|79.32|80.16|80.82|82.6|85|87.8|86.02|87.98|90.72|95.58|94|94.24|95|94.98|97.82
03092|19756|/equities/3u-holding-ag|DAXCLASSIC||2.63|2.59|2.53|2.53|2.51|2.6|2.62|2.58|2.58|2.6|2.58|2.59|2.57|2.52|2.54|2.55|2.58|2.56|2.56|2.57|2.58|2.59|2.58|2.66|2.61|2.58|2.4|2.36|2.41|2.4|2.41|2.35|2.24|2.23|2.17|2.18|2.2|2.22|2.19|2.21|2.26|2.26|2.24|2.33|2.29|2.18|2.17|2.18|2.19|2.18|2.16|2.27|2.31|2.33|2.36|2.39|2.45|2.5|2.47|2.47|2.5|2.47|2.49|2.43|2.42|2.3|2.29|2.29|2.31|2.35|2.24|2.25|2.2|2.22|2.28|2.27|2.08|2.2|2.29|2.3|2.38|2.46|2.46|2.49|2.43|2.36|2.38|2.39|2.41|2.44|2.47|2.47|2.51|2.46|||2.54|2.52|2.5|2.52|2.51|2.6|2.6|2.69|2.72|2.71|2.74|2.7|2.72|2.72|2.71|2.69|2.7|2.73|2.72|2.79|2.8|2.8|2.76|2.8|2.84|2.68|2.83|2.67|2.68|2.74|2.74|2.8|2.78|2.81|2.68|2.66|2.89|2.88|2.89|2.92|2.99|3.05|2.91|2.84|3.02|2.99|2.98|2.94|3.13|3.05|3.24|3.27|3.35|3.36|3.35|3.53|3.5|3.42|3.45|3.77|3.88|3.88|3.93|3.94|3.95|4|3.9|3.8|3.81|3.83|3.8|3.84|3.85|3.78||3.95|3.91|3.93|3.98||3.98|3.99|4.05|4.09|4.11|4.09|4.14|4.05|4.08|4.01|4.14|4.12|4.1|4.08|4.15|4.29|4.28|4.26|4.35|4.34|4.48|4.46|4.51|4.65|4.55|4.51|4.53|4.51|4.6|4.58|4.41|4.5|4.46|4.56|4.54|4.67|4.59|4.34|4.14|4.17|4.07|4.05|3.98|3.92|3.95|4|4|3.98|4.04|4.07|4.12|4.1|3.96|4.08|4.1|4.06|3.87|4.14|4.19|4.22|4.2|4.07|3.98|3.94|3.82|3.96|3.94|3.89|3.81|3.84|3.79|3.79|3.88|3.72|3.66
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||32.94|32.94|32.94|32.82|32.82|32.9|32.9|32.9|32.92|32.88|32.42|32.06|31.86|31.74|30.9|30.42|30.28|30.4|30.2|30.76|29.16|29.26|29.1|28.74|29.2|29.24|29.2|29.48|28.86|28.76|28.4|28.44|28.38|27.96|28.64|28.74|28.66|28.9|28.9|28.5|28.62|28.58|28.5|28.58|28.62|28.7|28.8|28.84|28.34|28.12|27.84|28.42|29.68|30|31.54|31.94|32.18|31.98|32.12|32.14|32.32|32.42|32.2|32.66|32.26|32.4|32.18|31.96|32.16|31.2|31.2|31.46|31.7|31.8|31.82|31.88|31.86|31.72|31.86|31.86|32.02|32.22|32.42|32.52|32.54|32.52|32.58|32.56|32.6|32.44|32.52|32.58|32.56|32.56|||32.48|32.5|32.66|32.62|32.5|32.58|32.56|32.48|31.4|29.06|28.5|29.18|28.72|28.24|28.08|28.32|28.6|28.62|28.48|26.94|26.74|26.9|26.5|26.16|25.5|24.68|24.5|22.76|23.06|24.42|25.38|26.06|26.18|27.42|27.7|26.98|27.12|27.42|27.68|28.1|28.2|28|28.08|27.74|29|29.56|28.14|27.38|27.48|29.16|28.68|29.06|28.42|28.54|28|28|27.76|27.86|27.78|28.6|28.66|28.2|27.52|27.82|27.76|28.36|28.36|28.4|28.38|28.62|28.72|28.78|28.72|28.68||28.76|28.74|28.76|28.84||28.6|28.6|28.6|28.6|28.82|28.78|28.84|28.78|28.86|29|29.02|29.16|29.4|29.26|29.36|29.04|29.06|29.08|29.08|28.96|29.3|29.42|29.22|28.1|27.8|27.98|28|27.94|27.98|28.18|28.66|28.26|28.16|28.08|27.9|27.9|28|27.94|27.62|27.64|27.36|27.06|27.22|27.06|27.06|27.12|27.2|27.3|27.52|27.54|27.5|27.48|27.54|27.64|28.3|29.2|23.6|23.92|23.68|24.02|24.04|24.42|24.28|24.3|23.54|23.14|22.84|22.2|22.3|22.72|22.7|22.92|22.52|22.7|22.14
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||6.78|7.15|7.25|7.16|7.26|7.35|7.74|7.69|8.09|8.13|8.31|8.43|8.5|8.12|8.75|8.75|8.97|8.79|8.5|8.91|8.81|8.23|7.67|7.64|7.94|7.79|7.55|7.6|7.41|7.24|6.89|6.8|7.08|7.36|7.46|7.72|7.65|7.38|7.01|7.01|7.25|6.82|6.86|6.73|6.8|6.47|6.57|6.54|6.52|6.7|6.73|6.39|7.01|6.76|7.2|7.66|8.21|9.03|8.86|8.95|8.89|8.86|8.53|8.83|9.2|8.47|9.136|8.46|8.33|8.99|9.68|9.39|9.01|9.04|8.69|8.91|8.36|8.35|8.46|8.67|9.47|9.57|10.16|10.5|10.72|10.28|10.16|9.88|10|10.34|11|11.42|11.56|11.6|||11.88|11.6|11.86|11.7|12.5|13.02|13.02|13.92|13.7|12.62|12.45|12.98|12.5|11.44|11.34|11.36|11.75|12.14|12.38|13.16|12.8|12.73|11.55|11.95|11.88|11.74|11.84|10.92|10.76|11.37|12.19|13.07|13.07|12.92|12.43|12.6|12.54|13.2|13.44|13.5|14.42|14.88|15.28|15.3|15.57|16.3|16.38|15.9|16.5|16.81|17.12|17.52|17.54|17.3|17.05|16.89|16.82|15.71|16.45|17.85|18.67|18.02|17.23|17.79|17.48|18.55|18.84|18.06|18.74|18.9|19.4|20.58|20.22|21||20.46|20.34|21.42|21.1||20.7|20.4|19.5|19.17|20.6|20.66|21.04|21.2|23.2|23|23.2|23.8|24.4|23.2|23|22.6|23.4|23.4|24.6|24.8|23.8|23.2|24.2|24|24.6|23.6|23|22.2|21.8|20.8|18.2|17.9|18.7|18.4|18.9|19|19.9|20.2|20|20|19.8|19.6|19.9|19.6|19.9|20|20.2|20|20|19.8|19.4|20|20.2|20.2|21.2|21.8|22|22|22.2|23|24.4|24|23.2|23.2|23.6|23.4|21.6|21.6|21.4|21.6|21.8|21.6|21.8|22.2|22.4
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||3.62|3.6|3.6|3.6|3.6|3.62|3.62|3.62|3.62|4|3.82|4.2|4.2|4.2|4.2|4.22|4.22|4.18|4.22|4.54|4.56|4.5|4.5|4.5|4.66|4.38|4.42|4.36|4.36|4.28|4.3|4.3|4.22|4.06|4.08|3.76|3.74|3.74|3.74|3.74|3.74|3.76|3.82|3.82|3.82|3.82|3.84|4.08|4|4.02|3.92|4.06|4.06|4.1|4.54|4.64|4.74|4.76|4.5|4.56|4.48|4.56|4.2|3.86|4.2|4.22|4.26|4.18|4.1|4.18|4.04|4.38|4.34|4.42|4.42|4.42|4.44|4.4|4.44|4.44|4.4|4.52|4.4|4.62|4.82|4.68|4.68|4.78|4.64|4.68|4.68|4.64|4.64|4.5|||4.96|5.05|4.94|5.05|5.35|5.3|5.35|5.4|5.45|5.6|5.1|5.1|5.1|5.05|5|5|4.98|4.98|4.98|5|4.98|5.05|4.98|5.1|5.1|5.1|5.15|5.2|5.25|5.25|5.45|5.5|5.35|5.45|5.65|5.4|5.55|5.25|5.55|5.55|5.75|5.8|5.95|5.95|5.9|5.9|5.9|5.9|5.95|5.95|6.05|6.05|6.1|6.1|6|6.15|6.3|6.3|6.1|6.45|6.3|6.3|6.5|6.5|6.65|6.45|6.4|6.65|6.65|6.65|6.65|6.6|6.55|6.75||6.6|6.6|6.75|6.8||6.65|6.9|6.65|6.9|6.85|6.8|6.55|6.75|6.85|6.85|6.9|6.8|6.75|6.7|6.7|6.8|6.9|6.75|6.3|6.3|6.25|6.45|6.35|6.5|6.65|6.55|6.6|6.7|6.65|6.75|6.8|6.8|6.85|6.6|6.85|6.85|6.8|6.85|6.8|6.75|6.8|6.9|6.85|6.85|6.75|6.9|6.9|6.95|6.75|6.85|6.85|6.8|6.75|6.9|7|6.05|6|7|7.15|7.05|7.1|7|7.35|7.3|7.35|7.2|7.4|7.5|7.5|7.7|7.65|7.55|7.6|7.5|7.6
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||2.36|2.36|2.35|2.37|2.36|2.38|2.38|2.37|2.39|2.39|2.41|2.42|2.45|2.44|2.39|2.37|2.45|2.49|2.49|2.49|2.46|2.41|2.41|2.43|2.41|2.4|2.4|2.34|2.38|2.33|2.42|2.37|2.42|2.44|2.52|2.47|2.42|2.51|2.5|2.61|2.63|2.55|2.93|2.78|2.73|2.75|2.78|2.88|2.89|2.87|2.87|3|3.1|3.17|3.11|3.38|3.4|3.38|3.42|3.44|3.45|3.4|3.36|3.42|3.38|3.42|3.37|3.38|3.45|3.45|3.51|3.45|3.5|3.54|3.52|3.57|3.62|3.59|3.58|3.59|3.6|3.64|3.63|3.63|3.63|3.63|3.63|3.58|3.65|3.66|3.61|3.83|3.86|3.83|||3.85|3.83|3.81|3.85|3.85|3.84|3.96|4.06|3.94|3.73|3.78|3.85|3.8|3.81|3.95|3.97|3.97|3.93|3.97|3.93|3.85|3.93|3.87|3.87|3.86|3.71|3.84|3.9|3.8|3.9|4.08|4.21|4.18|4.32|4.2|4.06|4.41|4.6|4.68|4.82|4.82|4.86|4.82|4.75|5.04|5.12|5.1|5.14|5.08|5.14|5.02|5.2|5.16|5.1|4.87|5.02|5.04|4.95|4.8|5.36|5.42|5.26|5.24|5.12|5.12|5.04|5.7|5.86|5.86|5.9|5.92|5.92|5.94|5.9||5.94|5.76|5.94|5.66||5.86|5.7|5.88|5.64|5.7|5.32|5.22|5.16|5.2|5.18|5.18|5.08|5|5|4.88|5.08|5|5|4.78|4.65|4.84|4.79|4.65|4.77|4.86|4.99|4.98|5|5.06|5|5.08|5.02|5|5|5|5.02|5.06|5.08|5.04|5|5.2|5.3|5.44|5.4|5.6|5.78|5.84|5.94|5.9|5.94|5.9|5.8|5.76|5.88|5.92|5.9|5.82|5.84|5.9|5.84|5.94|5.9|5.88|5.86|5.92|5.94|5.94|5.82|5.9|5.98|6|6|5.98|5.88|6
03097|49818|/equities/adler-real|DAXCLASSIC||7.58|7.2|7.04|7.14|7.24|7.18|7.18|7.02|7.16|6.9|6.7|6.76|6.62|6.78|6.62|6.58|6.5|6.7|6.64|7|6.84|6.82|6.78|6.88|6.86|6.88|6.9|6.88|6.8|6.82|6.86|6.84|6.9|6.82|7.06|7|7.04|6.96|7.06|6.88|6.96|6.98|7.18|7.16|7.12|7.58|5.24|4.95|5.1|4.86|4.75|4.81|4.6|4.3|4.51|4.73|4.89|4.89|4.73|4.72|4.77|4.69|4.7|4.69|4.23|4.2|4.09|4.3|4.38|4.51|4.62|4.6|4.72|4.76|4.88|5|4.89|4.74|4.63|4.68|4.82|4.94|4.96|5.2|4.68|5.22|5.42|5.8|6.12|6.74|7.68|7.7|7.62|7.6|||7.8|7.74|7.68|7.76|7.86|7.82|7.82|7.94|7.82|7.92|8.2|8.72|8.7|8.82|8.3|8.65|8.62|8.84|8.09|7.85|7.5|7.52|7|7.16|6.95|6.75|6.76|6.44|6.57|6.63|6.84|6.84|6.96|6.99|6.99|6.63|7|7.04|6.64|6.86|6.92|7.07|6.65|6.59|6.8|6.94|6.88|6.68|6.53|6.75|7.11|7.08|6.84|7.06|6.75|6.8|6.94|7.2|6.6|7.2|7.2|7.29|7.2|7.88|7.33|7.91|7.18|7.03|6.45|6.47|6.5|6.59|6.6|6.66||6.47|6.37|6.4|6.38||6.5|6.24|6.54|6.61|6.68|6.95|6.82|7.33|7.34|7.51|7.5|7.61|7.9|7.66|7.6|7.7|7.58|6.65|7.69|7.7|7.99|8.08|8.04|8.04|8.05|8.06|8.27|8.1|8.18|8.19|8.58|8.47|8.41|8.49|8.5|8.46|8.47|9.48|8.01|8.13|8.28|8.5|8.25|8.5|8.55|8.6|8.57|8.78|8.6|8.6|8.65|8.55|8.61|8.79|8.51|8.19|8.18|10.18|10.66|10.02|10.66|11.2|11.46|11.38|11.54|11.44|11.38|11.3|11.24|11.76|11.74|11.78|11.86|11.8|11.78
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||3.008|3.06|3.126|3.052|3.036|3.194|3.33|3.296|3.692|3.684|3.62|3.51|3.148|2.896|2.934|2.944|2.926|3.198|3.176|3.3|3.452|3.386|3.264|3.4|3.7|3.89|3.75|3.95|3.862|3.72|3.652|3.682|3.948|4|3.964|4.048|4.058|3.962|3.742|3.966|3.966|3.77|4.228|4.258|4.308|4.452|4.242|4.496|4.4|4.618|4.26|4.212|4.356|4.482|4.272|4.73|5.14|5.355|4.968|5.195|5.035|4.84|5.18|4.6|4.5|4.164|4.178|4.02|4|4.8|4.816|4.884|5.1|5.09|5.82|5.56|5.515|5.8|5.445|5.48|5.615|6.825|6.805|6.825|5.12|7.235|7.48|7.88|9.29|9.38|11.72|11.61|11.18|11.04|||11.28|10.95|11.33|12.48|12.35|11.81|11.9|12.43|12.3|12.35|12.03|13.05|13.32|13.43|13|13.06|13.4|13.65|13.82|13.99|13.82|13.56|13.02|13.12|13.24|12.08|11.66|11.14|11.23|11.2|11.85|12.15|11.98|12.45|12.43|11.79|11.96|11.52|10.44|10.67|10.77|11.5|10.35|9.955|10.2|9.805|10.05|9.535|9.765|9.47|9.82|10|9.57|10.46|9.88|11.12|10.87|10.65|10.39|11.07|11.4|11.25|11.33|11.43|11.49|11.9|11.36|11.13|10.78|10.82|11.26|11.7|11.4|11.65||10.9|10.98|11.36|10.97||10.82|10.89|11.48|11.27|12.13|12.14|11.82|11.86|11.51|11.96|12.07|12.58|13|12.5|11.95|12.52|11.61|8.635|11.02|11.05|11.48|10.99|10.78|11.18|11.57|11.44|11.3|11.25|11.14|11.25|10.93|11.08|11.2|11.11|11.72|12.2|11.29|11.49|11.72|11.73|12.65|13|12.01|12.11|12.55|12.13|11.71|11.94|12.01|11.82|11.37|11.1|11.12|11.7|12|11.55|10|13.5|15.23|14.85|14.7|15.4|16.52|17.84|17.36|17.4|17.71|17.55|17.68|18.77|19|19.43|19.61|20.2|19.68
03099|1081899|/equities/akasol|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121|121.4|121.2|121.2|121.6|121.4|121.2|121.2|121|121.2|121|121|121.2|120.6|121.8|121.4|121.8|121.6|121.6|121.6|122.6|122|122.2|122.2|122|122|122|122|122.2||121.6|121.6|121|121.4||121.6|121.6|121|121|121.6|121.8|121.2|122|121.4|121.4|121|121.4|121.2|121|121.2|121|121.8|121.8|121.2|121|122.6|121.2|121|120.2|121|121|120.6|121.8|121.6|122|122.2|122.4|123.6|123|122.6|122.6|122.8|123.4|123.4|126.6|123|123.2|123.8|124|123.4|123.2|124|123|124|123.6|123.4|122.6|122.6|123.4|123.4|123.8|122.6|124.8|124.4|124.6|125.2|124.8|127|127.4|123.6|124.2|123.4|124|123|125|123|124|125.4|124.6|126
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|||||||||||||||||||||13.1|13.7|13.6||13|13|13.3|13.4|13.6|13.6|13.5|14.2|13.9|14.1|14|13.9|14|14|13.6|14||13.7|14.3|14.4|14.5|14.5|14.4||14|14.5|14.5|14.5||14.4|14.3|14.1|14.8|14.6|14.8|14.8||14.8|14.8|15.1|15.1|14.8|14.1|14.9|14.8|14.8|14.9|14.9|14.8|14.8|14.9|14.9|14.8|14.9|14.9|14.8|14.9|15|14.8|14.8|15.3|15.1|14.3|14.2|14.5|14.6|14.8|14.3|14.2|13.5|14.9|||14.8|14.9|14.9|14.9|15|15|15|15.1|15.2|15.1|14.86|14.56|14.72|14.52|14.72|14.86|15.04|15.22|15.34|15.52|15.38|14.58|14.58|14.22|14.92|15|15.16|14.92|14.98|15.02|15.44|15.52|15.5|15.64|15.74|15.74|15.86|15.74|15.86|15.98|16|15.88|16|15.78|15.9|15.98|15.66|15.82|15.8|15.64|15.66|16.16|16.2|16.3|16.08|16.26|16.26|16.3|16.2|16.06|16.02|16.2|16.1|16.2|16.1|16.1|16.16|16.04|15.98|15.96|16|15.64|15.5|15.9||15.66|15.72|15.4|15.76||15.4|15.4|15.52|15.52|15.52|15.82|15.68|16.04|16|16|15.7|15.94|16.56|16.52|16.5|16.76|16.96|16.76|16.5|16.64|17.06|17.1|17.14|17.16|17.16|17.16|17.5|17.54|17.7|17.42|17.56|17.7|17.6|17.4|17.4|17.3|17.46|17.5|17.2|17.42|17.48|17.2|17.2|17.1|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.08|17.2|17.2|17.2|17.12|17.2|17.12|17.4|17.6|17.46|17.5|17.5|17.5|17.48|17.44|17.3|17.46|17.4|17.4|17.4|17.7|17.48|17.48|17.48
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||12.2|12.46|12.33|12.56|12.62|13.04|13.04|13|13.15|13.09|13.38|13.29|13.56|13.09|12.96|12.9|12.75|12.51|12.47|12.39|12.08|11.85|11.87|11.86|11.53|11.64|11.22|11.4|11.27|11.45|10.93|10.65|10.83|10.86|11.07|11.14|10.86|10.71|10.19|10.43|11.13|11.16|11.7|11.9|12.06|11.91|11.74|12.43|12.14|12.5|12.2|12.24|12.76|12.74|13.21|13.4|13.55|13.9|13.9|13.52|13.68|13.69|13.66|13.62|13.72|13.65|13.57|13.55|13.4|13.52|13.5|13.42|13.43|13.4|13.45|13.36|13.25|13.41|13.48|13.18|13.5|13.33|13.4|13.43|13.31|13.31|13.4|13.31|13.45|13.91|14.01|14.05|13.99|13.99|||13.93|13.31|13.07|13.05|11.83|11.41|12.01|12.29|12.5|12.2|12.31|12.58|12.57|12.68|12.19|12.35|13.02|12.96|13.02|13.06|13.21|13.19|13.04|13.28|13.46|13.1|13.62|12.99|13.56|15.17|15.5|15.56|15.6|15.61|16.5|16.04|16.39|16.8|16.6|16.76|16.98|16.54|16.63|16.47|16.97|17.55|18.48|18.89|19.07|19.24|19.43|19.45|19.48|19.46|19.47|19.5|19.5|19.48|19.5|19.5|19.5|19.51|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.51|19.5|19.49|19.53||19.53|19.5|19.51|19.51||19.5|19.51|19.5|19.46|19.49|19.5|19.5|19.5|19.52|19.53|19.51|19.51|19.52|19.56|19.5|19.52|19.49|19.5|19.47|19.5|19.5|19.39|19.38|19.38|19.37|19.36|19.37|19.38|19.41|19.45|19.5|19.45|19.47|19.46|19.49|19.51|16.62|16.32|16.17|16.16|16.36|16.23|16.2|16.15|16.32|16.25|16.36|16.4|16.25|16.3|16.27|16.14|16.1|15.96|15.8|15.85|15.69|15.92|15.86|16|15.71|15.76|15.81|16.41|16.32|16.47|16.25|16.41|16.25|15.91|16.05|15.85|16.03|16.03|15.87
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||18|18|17.9|17.7|18.45|18.7|19|18.7|19.6|19.55|19.8|19.3|19.6|19.65|19.4|19.3|19.45|19.3|19.4|19.25|19.1|18.9|18.7|18.55|19.55|19.15|18.75|18.7|19.15|18.8|19|18.95|19.25|19.6|19.65|19.6|19.65|19.65|19.9|20.3|19.8|20|20.2|20.8|20|20.3|20.6|20.7|20.9|21|20.8|20.8|20.9|21|20.6|20.9|21|20.9|20.2|20.5|20.5|20.7|20.9|21.1|21.1|21|21.1|21|21.8|21|20.9|20.5|20.8|21.3|21.4|21|21.8|21.7|22|21.8|21.8|22.4|22.1|22|22|21.9|22|21.8|21.3|21.2|20.2|21|20.9|20.9|||21|21.5|21.9|21.7|22.3|22.2|22.6|22.6|22.7|23.2|23.2|23|23.1|23.4|23.6|23.6|23.8|23.5|23.7|24|24.3|24.3|24.3|23.6|22.8|22.6|22.8|22.7|22.6|22.6|22.9|22.9|22.5|22.6|22.8|22.5|22.8|22.5|22.8|22.7|22.9|22.9|22.9|22.9|23.1|22.9|22.9|22.8|22.8|22.6|23|23|23|22.9|22.9|23|22.2|22.5|22.5|22.9|22.9|22.9|22.8|22.8|23.4|23.4|23|23|23|22.8|23|23.1|23.1|23.1||23.4|23.3|23.2|23.1||23.1|23|23.4|23|24.3|23.3|24.1|24.5|24.2|24.2|24.7|24.9|24.5|24.6|24.1|23.1|24.1|23.7|24|23.9|24.4|24.1|23.4|23.3|23.2|23.5|23.6|23.6|23.5|23.3|23.5|22.6|22.1|21.8|21.8|21.9|21.9|22|22|21.9|22|22.6|22.6|22.6|22.5|22.4|22.4|22.6|22.5|22.8|22.6|22.7|23.1|23.6|23.5|23|23.9|23.9|23.8|23.9|23.7|23.4|23.8|23.9|23.9|23.8|23.8|24|24.2|24.8|24.6|24.6|24.9|24.9|24.8
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||101.2|105.6|105|105|106|109.8|111.8|112.6|113|112.2|113|112.6|112.8|109.6|110|109.4|111.4|110|110.2|114.2|109|109.4|114.6|116|126.6|127.4|127.6|127.6|129.2|127.4|125.2|122.4|122.8|124.4|124.8|125.6|124.6|123|122|121|120.4|119|118.2|120.2|120|120.8|118.6|118.4|119.2|118.4|119|116.2|122.4|120.4|121|127.2|132.8|134.8|135|137|134.6|134.2|133|135.8|135.2|132.4|130.4|128|128.4|130|129|129.6|130.4|133|127.8|127.2|121.6|126.6|121.8|123.2|124.8|125.6|130.4|126.6|130.4|133.6|131.2|126.2|134.4|139|140.2|141.6|141.8|138.6|||138|137|141|139|142.8|142|141|142.4|146|145.8|144.6|146.4|150.2|146.4|143.8|147.6|146.8|151|145.4|145.6|143.4|142.8|135.8|136.8|133|130.2|133.8|123.6|122.2|126.6|134.6|136.8|136.8|144|146.6|141.2|147.6|148|156|162.2|159.8|163.8|172.2|169.2|168.4|170.2|171.8|170.8|168|168|163.4|169.2|169.2|164.4|158.8|159|158.2|157.2|156|163|169.6|168.2|166.4|167.4|168.4|170.8|172.2|169.6|170.8|170.2|176.8|176.4|175.8|181.2||182|182.8|182.8|177.4||174|171.6|169.6|166.2|167.8|165.6|166.8|165.6|172.6|173.6|176.8|179.6|181.4|176.2|175.2|180|185.4|181.6|176.2|172.4|178.4|178.2|179.6|187.4|186.4|185|188.2|189.2|189.6|188.4|187.6|187.2|190.6|194.4|194.4|201|193.6|190.2|204|199.8|197.8|197.6|195.8|193.8|188.8|189.2|188|192.2|190.8|186.2|183.6|177|176.4|177.2|176.2|175.2|170.6|172.2|169.2|175.4|178.6|175.8|175.6|175.4|172.8|175.8|173.4|170|166.8|172.4|173.6|173.6|176.6|175|174.8
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||2.918|2.979|3.011|3.025|3.043|3.081|3.206|3.176|3.36|3.375|3.395|3.333|3.33|3.123|3.27|3.226|3.247|3.316|3.236|3.27|3.125|3.02|2.95|2.917|3.063|3.117|2.987|3.038|3.07|2.991|2.909|2.813|2.908|2.987|2.984|3.046|3.037|2.947|2.804|2.853|3.011|3.033|3.388|3.624|3.641|3.61|3.457|3.702|3.662|3.676|3.654|3.347|3.515|3.608|3.675|3.934|4.055|4.237|4.275|4.334|4.28|4.278|4.25|4.364|4.372|4.329|4.27|4.428|4.462|4.772|4.669|4.602|4.688|4.7|4.67|4.599|4.553|4.687|4.5|4.444|4.62|4.733|4.738|4.846|4.762|4.798|4.897|4.901|4.846|4.893|4.951|5.14|5.048|4.933|||5.01|4.966|4.976|5.036|5.002|4.945|5|5.194|5.218|5.218|5.194|5.314|5.436|5.47|5.36|5.3|5.41|5.524|5.464|5.58|5.56|5.582|5.442|5.486|5.388|5.236|5.262|4.887|4.779|4.964|5.154|5.29|5.254|5.53|5.458|5.154|5.448|5.44|5.382|5.468|5.602|5.6|5.466|5.29|5.554|5.61|5.538|5.394|5.356|5.41|5.596|5.64|5.496|5.456|5.368|5.464|5.458|5.296|5.344|5.592|5.61|5.54|5.54|5.542|5.656|5.604|5.472|5.438|5.436|5.424|5.456|5.422|5.444|5.438||5.32|5.294|5.374|5.296||5.256|5.246|5.304|5.174|5.318|5.276|5.274|5.318|5.29|5.408|5.418|5.418|5.434|5.442|5.278|5.286|5.36|5.3|5.52|5.536|5.926|5.854|5.922|5.892|5.982|6.126|6.082|6.202|6.126|6.132|6.134|6.114|6.218|6.248|6.31|6.29|6.082|6.024|6.03|6.01|6.19|6.162|6.076|6.006|6.076|6.116|6.046|6.1|6.03|6.038|5.988|5.97|5.978|5.996|5.922|5.946|5.834|5.95|5.984|6.072|5.97|5.938|5.938|6.164|6.078|6.202|6.104|6.07|6.004|6.132|6.182|6.196|6.274|6.306|6.182
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||7.7|7.82|8.12|8.06|8.42|8.94|9|8.92|8.78|8.98|9.1|8.96|9|9|8.74|9.06|8.92|8.76|8.54|8.64|8.9|8.78|8.58|8.6|8.84|8.18|8.06|8.12|8|7.76|7.96|7.88|7.68|7.48|7.3|7.24|6.86|6.72|6.52|6.42|6.7|6.62|6.54|6.92|6.56|6.38|6.86|6.88|6.9|6.78|7.14|7.24|7.22|7.26|7.24|7.56|7.52|7.56|7.68|7.64|7.46|7.24|7.62|7.6|7.74|7.72|7.42|7.3|7.26|6.82|6.72|6.46|6.7|6.16|6|6.32|5.5|5.4|5.06|4.74|5.74|6.38|6.4|6.08||6.26|6.44|6.5|6.7|6.64|6.74|6.72|6.8|6.76|||6.94|6.84|6.82|6.9|7.02|6.86|6.9|6.96|6.9|7.16|7.05|7|7.1|6.95|7.05|7|6.8|6.9|6.8|6.95|7|7.15|7.05|7.05|6.95|7|7.95||7.35|6.9|7.55|7.2|7.65|7.75|8|8|8.3|8.1|8.45|8.6|8.6|8.55|8.6|8.3|8.8|8.55|8.5|8.5|8.55|8.75|8.85|9.05|9|8.85|8.75|8.4|8.85|8.55|8.45|9.1|9.55|9.2|9.35|9.55|9.7|9.65|9.8|9.65|9.3|9.5|10.2|10.4|10.4|10.4||10.5|10.4|10.4|10.6||10.5|10.1|10.3|10|10.7|11.4|12|10.8|10.8|11|10.9|10.9|10.3|10.3|10.5|10.4|10.6|10.6|11.1|10.5|10.7|10.6|10.7|10.8|9.6|9.55|9.45|9.75|9.6|9.85|8.45|8.7|8.75|8.7|8.55|8.65|9|9|9.35|9.25|9.3|9.3|9.45|9.35|9.7|9.7|9.6|9.6|9.75|9.75|9.8|9.8|9.7|9.9|9.9|10.1|9.95|10.5|10.3||10.7|10.6|10|10.6|11|10.5|10.5|9.7|9.9|10.8|10.7|10.8|10.6|10.2|11.1
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||15.28|15.3|15.04|15.38|15.22|15.5|15|15|15.4|15.08|15.06|14.28|14.22|14|14|13.78|13.9|13.6|14.02|13.7|14|13.62|13.86|14.36|13.94|13.72|13.54|13.22|13.44|13.2|13|12.8|13.14|12.84|12.9|13.18|13|12.88|12.72|12.84|12.86|12.62|12.84|13.4|14.04|14.1|14.66|14.38|14.14|13.58|13.26|12.82|13.24|13.16|13.48|14.82|15.04|14.98|15.14|15.14|14.88|14.84|14.84|15.22|15.92|15.44|14.84|14.98|15.06|15.52|15.34|15.44|15.32|15.36|15.06|15|14.34|14.6|14.48|14.08|14.32|14.14|14.58|14.44|14.56|14.38|14.64|14.6|14.42|13.98|14.32|14.98|14.72|14.26|||14.28|14.2|14.3|14.5|14.4|14.42|14.34|14.98|15.36|15.32|15.74|15.9|16.24|15.94|16.1|16.62|17.02|17.12|16.2|16.4|15.92|15.7|14.94|15.16|15.1|15.66|15.32|14.78|14.52|15.7|16.1|16.1|15.28|15.98|16.52|15.8|15.7|15.9|15.96|16|15.52|15.82|16.14|16.2|16.4|16.54|16.08|16.02|16.04|15.78|15.56|14.92|14.68|13.98|12.68|13.2|13.5|12.9|12.2|12.5|12.94|13.04|13.16|13.48|13.42|13.58|13.44|13.3|13.64|13.8|13.7|13.98|14.16|14.12||13.68|13.7|13.96|14.24||14.4|13.72|13.4|13.3|13.62|13.78|13.72|13.7|13.82|14.28|14.12|14.24|14.34|13.68|13.88|14|14.2|13.98|14|14.48|15.48|14.04|14.28|14.94|14.48|15.26|15.98|16.02|16.74|17.2|16.5|15.9|16.14|16.52|16.6|16.36|16.46|16.24|16.28|16.18|16.68|16.64|16.6|16.6|17.18|16.78|16.46|16.64|16.6|16.54|16.52|16.42|16|15.76|15.16|14.46|13.96|14.74|14.6|14.88|15.28|15.24|15.24|15.58|15.48|15.3|15.22|14.8|15.24|15.26|15.92|16.14|16.14|16.5|16.94
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||63.98|64.58|64.66|66.28|64.16|66.2|67.26|67.18|68.38|65.48|68.28|68.4|67.74|66.58|67.5|68.9|70.32|68.86|68|69.16|70.22|67.5|65.88|64.98|65.74|65.58|64.92|66.1|65.46|63.5|61.16|60.62|62|62.76|62.88|65.02|64.44|60.88|60.52|63.52|63.42|64.76|66.4|68.28|69.7|68|67.82|73.6|78.46|78.08|76.68|77.92|82.72|81.1|81.74|84.58|89.02|91.08|93.04|92.28|91.1|90.84|87.76|87.68|88.48|86.78|85.92|85.22|87.02|88.66|85.88|86.52|86.66|87.38|85.5|84.08|82.64|90.38|89.12|96.28|102.5|102.65|104|105.95|104.65|109.15|110.2|111.45|105.75|103.3|110.75|116|108.85|108.35|||107.75|107.2|106.15|104.15|106.55|104.7|101.9|112.9|111.6|110.25|108.45|110.3|107.75|113.5|115.35|113.15|116.3|114.1|113.75|108.5|111.5|111.15|105.7|106.4|105.7|104.25|102.85|98.18|94.98|100.95|108.6|106.9|105.6|105.05|104.6|97.98|103.2|102.25|102.45|103.25|105.45|102.75|99.84|98.42|102.25|97.9|99.16|96.18|96.08|93.12|94.16|93.26|93.28|91.82|93.2|96.58|96.56|95.08|93.48|98.56|99.86|101.5|94.16|94.3|93.68|94.5|93.96|91.12|90.92|91.34|90.24|91.68|90.96|89.78||88.06|90.14|89.54|87.98||88.16|87.08|86.88|85.48|85.72|86.28|86.26|86.34|86.58|84.8|84.86|85.74|84.28|81.96|81.8|76.1|78|75.78|76.04|74.94|77.24|77.14|77.8|80.18|78.9|77.94|78.3|78.16|77.9|77.94|78.58|77.42|76.62|78.14|75.74|75.16|75.38|75.02|75.82|74.64|77.4|74|73.24|73.32|72.72|72.82|73.46|74.46|73.12|73.36|73.2|70.94|70.22|70.1|68.06|68.06|65.72|65.92|64.2|64.04|65.38|65.02|64.34|65.04|63.6|63.78|64.26|62.72|62.9|65.1|67|69.8|69.52|70.6|70.82
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||10.16|10.4|10.19|10.17|10.53|10.85|11.25|11.01|11.21|11.53|11.46|11.45|11.5|10.95|11.52|11.43|10.58|9.665|8.56|8.545|8.39|8.25|7.86|7.53|8|8.545|8.27|8.27|7.85|7.54|6.98|7.03|7.1|7.385|7.79|8.2|8.05|7.5|6.825|7.245|7.21|6.985|7.12|7.56|7.685|7.63|7.275|7.47|7.24|7.065|6.9|6.62|7.21|7.155|7.715|8.39|8.905|9.36|9.24|9.93|9.51|9.61|9.565|9.985|10.65|9.835|10.6|9.96|9.604|9.85|9.72|9.49|9.14|9.385|8.86|9.215|8.355|7.91|7.6|7.915|8.835|9.09|9.785|10.13|10.01|10.03|9.93|9.52|9.87|10.72|11.3|11.34|11.14|11.51|||12.43|11.09|11.54|11|11.77|12.2|12|11.86|11.39|10.46|10.335|10.065|10.185|10.15|9.866|9.756|9.86|11.22|10.89|10.735|10.675|10.605|9.614|10.255|10.605|10.665|11.36|10.155|10.205|10.565|11.08|11.715|11.785|12.915|12.445|11.9|12.165|12.79|12.37|12.395|13.325|13.55|13.73|13.125|13.5|14.395|14.7|14.44|14.4|14.26|14.835|16.02|16|15.375|14.78|14.79|14.895|14.195|14.225|15.86|16.035|15.465|15.76|16.4|16.735|17.3|17|17.3|17.105|18.59|18.805|19.54|19.83|21.1||19.44|19.565|20.26|20.05||20.37|20.41|20.51|19.79|19.79|19.955|20.84|21.5|21.6|23.2|23.8|25.2|26|25|24.2|25.6|26.2|24.8|25.6|24.8|25.6|26.2|27.6|29.8|31.2|32.4|33.4|32.8|33.4|31.6|32|33|32.8|32|32.8|32.4|33|33.4|33.8|34|34.03|33.43|33.44|32.75|33.04|32.15|32.42|31.21|30.5|29.96|29.57|29.57|29.61|28.89|29.2|29.28|28.71|29.32|30.05|30.69|31.57|33|33.28|32.96|32.54|31.72|31|31.13|31.29|31.6|31.26|31|31.93|32.86|33.36
03109|993977|/equities/aves-one-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|15.3|15.2|15.15|15.2|15.2|15.1|15.1|15.15|15.15|15.15|15.15|15.15|15.25|15.35|15.6|15.3|15.25|15.55|15.55|15.5|15.5|15.45|15.45|15.7|15.4|15.2|14.85|15|15.05|15.05|15.1|15.05||14.75|14.85|14.8|14.8||14.8|14.75|14.7|14.8|14.6|14.85|14.85|14.8|14.75|14.5|14.55|14.5|14.55|14.55|14.55|14.45|14.45|14.4|14.25|14.2|14.35|14.35|14.25|14.25|14.2|14.25|14.3|14.35|14.45|14.3|14.3|14.35|14.3|14.25|14.5|14.55|14.6|14.5|14.65|14.6|14.65|14.8|14.7|14.65|14.65|14.35|14.4|14.4|14.3|14.4|14.45|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.2|13.15|13.2|13.2|13.2|13.2|13.2|13|13|13|13|13|13|13|13
03110|49821|/equities/bastei-lueb|DAXCLASSIC||6.02|6.12|6.02|6.16|6.18|6.18|6.16|6.16|6.16|6.12|6.04|6.2|6.2|6.16|6.16|6.04|6.2|6.02|6.02|6.08|6.08|6.06|6.06|6|6.08|6.06|6.06|6|6.06|6.48|5.98|6.08|6.1|6.02|5.9|6.26|6.2|6.26|6.2|6.2|6.38|6.28|6.62|6.78|6.64|6.8|6.78|6.78|6.82|6.96|6.78|6.9|6.58|6.78|6.9|7.06|7.12|7.3|7.2|7.2|7.12|7.18|7.16|6.96|7.04|7|6.9|6.98|7.1|6.76|6.72|6.76|6.74|6.6|6.6|6.64|6.6|6.62|6.58|6.56|6.66|6.54|6.56|6.42|6.58|6.82|6.98|7.02|7.02|7.08|7.1|7.02|6.92|6.88|||6.98|6.88|6.88|6.88|6.88|6.96|7|6.98|6.96|6.96|6.94|6.86|6.82|6.76|6.72|6.82|6.84|6.84|7|6.88|6.8|6.88|6.96|7.16|7.14|7.06|7.1||6.9|6.9|6.98|6.98|6.94|7.08|7.26|7.3|7.34|7.28|7.38|7.36|7.32|7.32|7.34|7.36|7.34|7.26|7.4|7.22|7.3|6.84|6.7|6.3|6.7|6.5|6.6|6.5|6.28|6|5.6|6.38|6.3|6|6.76|6.8|6.76|6.8|6.8|6.9|6.82|6.8|6.98|7.02|6.92|6.98||7.1|7.18|7.08|7.08||7.28|7.16|7.2|7.18|6.78|6.98|6.96|7.32|7.34|7.4|7.4|7.4|7.12|7|7.2|7.26|7.18|7.34|7.1|7.18|7.3|7.1|7.24|7.1|6.56|6.9|7.36|7|7|6.86|6.94|7.06|7.22|7.2|7.26|7.28|7.28|7.2|7.3|7.32|7.22|7.24|7.2|7.2|7.24|7.2|7.22|7.28|7.28|7.38|7.32|7.26|6.92|6.62|6.76|6.78|7.1|7|6.92|6.9|6.9|7|7.06|7.04|7.16|7.2|7.16|7.16|7.12|7.22|7.16|7.38|7.36|7.12|7.5
03111|6326|/equities/bauer-ag|DAXCLASSIC||8.6|8.58|8.66|8.7|8.78|8.56|8.62|8.54|8.7|8.8|8.9|8.82|8.84|8.78|8.9|8.64|8.66|8.68|8.62|8.86|8.7|8.54|8.62|8.82|8.74|8.74|8.94|8.84|8.74|8.98|8.82|8.62|8.76|8.76|8.7|8.8|8.84|8.84|8.8|8.74|8.98|9.02|8.92|9.1|9.04|8.76|9.02|8.98|9.06|9.06|8.8|9.2|9.3|9.32|9.26|9.44|9.34|9.66|9.42|9.7|9.74|9.4|9.28|9.08|9.12|9|8.9|9.12|8.86|8.8|8.82|8.86|9.4|9.16|9.14|9.16|9.1|9|9.08|8.78|9.1|9.1|9|8.62|8.72|9|9.1|8.86|9.02|8.9|9.04|9.18|9.3|9.36|||9.58|9.54|9.56|9.6|9.7|9.6|9.48|9.5|9.5|9.5|9.24|9.31|9.14|9.03|9.1|9|9|9|9|9.04|9.1|8.92|8.78|9.09|9.08|9.3|8.95|8.4|8.29|8.61|9.18|9.13|9.14|9.4|9.38|9.36|9.74|9.81|9.8|9.84|9.82|9.94|10|9.74|10.06|9.92|9.99|9.88|10|9.95|10|9.98|10.06|9.79|9.85|9.94|10.1|10|9.83|10.2|10.32|10.24|10.34|10.48|9.84|10.44|10.1|10.2|9.99|10.26|10.28|10.32|10.34|9.98||9.9|10.06|9.98|9.94||9.89|9.98|9.89|9.54|9.87|9.77|9.57|9.87|9.93|9.95|9.96|9.98|9.96|10.06|10.18|9.9|10.14|9.84|9.8|10.04|10.18|10.2|10|10.44|10.46|10.72|11|11.04|11.16|10.84|10.98|11|10.6|10.3|10.4|10.7|10.9|10.98|10.96|11.24|11.5|11|10.9|10.96|10.82|11|10.86|11|10.94|11.02|10.98|11|11.04|10.96|10.62|10.78|10.52|10.6|10.68|10.9|11|11.1|11.14|11.26|11.2|11.56|11.4|11.36|11.3|11.5|11.5|11.5|11.7|11.66|11.74
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||68.2|69.4|69.2|71.2|68.8|69.2|69.4|66.4|71|70|68.8|69|66|64|71.8|69|69.8|67.6|64|64.6|66.6|60.6|60||58.2||56.4||52.2|54.6|54.6|57.6|56.4|55.2|54|||52|51.4|56.2|53.6|54.8|54.8|53.6|57.8|53.6||53|54.6|56|53.4|52.8|54.6|54.4|57|60.2|60.6|61.2|62.4|65.2||63.6|65|65.6|65|||63.4||62.6|63.6|62.8|62.8|62|61|64|60.2|62.6|56.2|61.8|61.2|63.4|64|64.4|70.2|70|68.4|67.2|66|64|64.2|65.8|62|60|||59.8|61.8|66.6|69|70.2|72.2|70|67.4|66.6|70|69.5|60.5|59|71.5|55|56|58.5|55|58.5|49|52.5|56|55.5|55|49.8|48|49|47.6|46|46.6|46.6|48|47.8|47.8|45.4|46.8|49.2|44.4|47|46.2||49.2|46.6|46.2|48|48.4|46.2|46.2|48.2|44.2|46.8|46.4|46.2|45.4|45.4|45.4|45.4|45|43|47.6|49.8|49.4|52|49|47.8|49|49.2|48.2|48|48|48.2|48.4|47.6|48.8||49|49|49|47.4||49.2|49.8|||49.4|50.5|45.4|48.8|48.2|48|47.4|||45|47.6|47.6|48.6|45|48|45.6|47.6|48|47|47.6|47.6|50|45.8|48.2|48.6|44.6||49.8|48.8|48.6|49.2|46.8|46.8|47|46.2|47.2|47.2|49.4|46.4|46.4||49.6|47.4|51|48|45.8|44.2|44.2|43|43.6|44.6|44|43.4|43|45.2|46|45.6|42.2|43.4|43.4|44|44.8|43.6|43.8|44.6|44|44.8|44.8|45.8|42.8|42.6
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||44.55|45.05|45.4|45.15|44.8|45.7|46.95|46.65|46.5|45.8|45.6|45.95|44.75|44.5|42.6|42.2|43|42.65|42.6|42.85|42|41.75|41.6|40.6|41.55|38.85|38.9|39|39|39|38.7|38.35|38.95|39.05|38.95|39.5|39.4|38.8|39.1|42.45|42.1|42.3|43.3|44.8|44.1|43.15|42.4|43.65|43.7|44.15|44.6|43.3|44.8|44.75|44.8|45.8|47.2|47.9|48.45|48.2|47|46.9|47.35|46.4|48.05|47|46.7|47.3|48.6|48.15|46.55|47.85|47.75|47.45|46|45.9|45.25|45.6|44.85|45.35|44.85|45.15|47.35|46.05|45.9|45.35|44.8|44.35|44.15|45|45.8|47.45|47.4|47.3|||45.75|45.5|45.3|45.45|44.9|43.55|44.15|44.65|45.95|44.2|42.35|42.85|42.4|42.85|46|43.05|43.65|43.85|43.35|42|41.2|39.8|39.3|39.75|39.5|37.55|37.45|36.65|36|36.15|36.5|36.8|35.85|36.9|35.1|33.75|35.85|35.55|36.25|36.8|37.35|37.2|36.55|35.55|36.75|36.9|37.1|36.85|37.05|37.35|37.8|38.35|38.4|37.4|37|37.55|37.8|37.6|37.6|38.55|38.25|38.3|38.55|38.7|38.45|38.15|37.6|37.45|37.6|38.3|38.7|39.35|39|39.5||38.55|38.7|38.8|39.15||38.6|38.4|37.5|37.25|36.95|37.4|37.05|36.8|37.1|37.55|37.95|38.05|37.75|37.75|37.2|37.8|37.2|36.8|37.4|36.7|37.05|36.7|36.2|37.35|37.15|37.5|37.45|37.85|38.1|38.4|38.5|39.1|38.1|37.75|36.1|36.45|36.5|36.65|37.3|36.6|36|35.55|35.5|35.5|35.3|34.85|35.15|35.2|35.4|35.5|34.9|34.75|35|35.4|35.5|35.7|34.95|35.7|35.65|36|36.4|36.3|36.05|36.65|36.45|36.3|36.3|35.9|35.9|36.95|36.8|36.35|36.3|37.05|36.2
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||45.08|46.02|45.82|46.08|45.46|46.16|47.16|46.96|49.3|48.22|48.58|49.14|48.58|47.44|47.28|47|46.78|45.7|43.86|45.18|45.18|44.76|45.4|45.22|45.44|46.22|46.08|45.66|46.36|45.7|43.92|42.26|43.38|43.36|43.56|45.2|44.02|43.82|43.52|46.36|46.32|46.4|48.44|49.32|49.5|49.42|49.04|51.4|53.1|52.95|53.75|54|54.9|54.65|56|57.2|59.3|58.75|61.15|61.4|62|61.1|61.15|61.95|61.8|60.1|58.65|57.6|57.7|57.75|56|56.25|57|57.05|55.7|55.25|53.7|54.65|54.3|54|56.25|58|58.2|57.6|58|59.4|59.05|58|58.55|65.35|68.65|70.35|68.55|69.1|||68.9|68.85|68.9|67.7|67.6|65.05|64.75|67.7|72.3|71.45|71.4|72.3|72.1|72.6|71.8|70.3|69.4|70.3|69.5|69.4|69.1|66.8|66.1|66|65.9|63.9|62.8|58.5|59.2|60.7|62|62.4|61.9|62.3|61.7|60.7|60.5|61.4|61.6|63|64.2|65.1|66.6|65.8|66.5|64|66.1|64.4|63|62.2|62.9|65.3|63.9|62.6|62.1|61.9|63.4|62.8|61.2|64.4|65.7|65.5|64.9|65|68.2|68.7|68.1|66.2|66.6|66.9|68|69.7|68.9|68.4||67.4|67.1|67.4|67.2||66.2|65.3|64.6|63.5|62.9|64.4|63.7|62.5|62.9|63|63|63.1|63|60.4|59.7|59.5|59.2|58.5|58.5|58|59.4|59.2|60|59.9|59.6|59.3|60.1|60.8|60.8|60.4|62.1|61.5|62.3|61.8|61.4|63.6|62.9|62.1|63.6|64.3|64.4|67.3|69.5|70.3|69.8|69.9|68.5|69.7|68.7|65.8|66.4|64.1|62.8|63.2|63|62.8|60.6|62.1|61.4|65.3|65.9|64.6|64.8|66.6|67.3|67.2|66.3|64.7|65.7|69|71|70.5|71.2|70.6|70.9
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||36.15|35.9|36.15|36|35.05|36|37.35|37.3|38.15|39.05|38.2|38.15|38.85|39|38.6|37.35|37.45|37.9|36.25|36.3|36.45|35.8|34.65|35.05|34.95|34.5|34.55|34.35|34.5|34.2|34.55|34.15|35.5|35.6|35.9|36.2|35.35|34.85|34.7|35.4|35.45|35.75|36.25|36.45|36.8|36.65|36.7|37.8|38.35|38.8|38.9|37.6|39.7|38.7|39.15|41.9|43.55|44.2|43.65|43.4|42.55|42.8|43.2|41.7|44.1|44.65|43.9|42.6|41.5|42.55|43.8|44.45|44.5|45.35|44.45|44|43.55|42.95|41.65|41.9|43.95|43.4|43.75|43.7|43.45|44.4|43.8|43.75|42.8|45.1|47.65|47.65|46.45|46.1|||45.3|44.65|43.3|43.7|43.95|42.2|42.5|43.7|45.45|44.35|44.4|45.2|45.5|44.4|43.65|44.3|45.95|46.5|44.8|45.3|45.5|44.65|43.15|44|42.5|41.85|43.1|41.25|43.05|44|46.45|46.7|45|48.2|48|47.45|50.2|52.8|52.8|54|54.2|54.9|54|52.9|55.5|55.1|53.3|50.9|51.4|51.9|53.9|54.7|54.5|51.6|49.2|50.3|49.55|47.4|47.65|50.5|51.1|51.1|51.4|52.8|52.3|52.8|53.7|53.4|52.8|54.7|55.6|57.1|57.4|57.9||57|57.1|57.2|58||57.4|56.9|56.4|55|55.9|55.4|54.7|55.8|58.4|60|59.4|60.5|61.5|58.1|57.1|57.9|60|58.7|55.7|55.1|57.7|57.3|57.4|58.2|59|58.9|59.2|62.8|61.9|61.4|61.1|62.2|62|63|60|60.8|59.1|58.5|57.7|56.5|54.7|55.7|56.3|54.4|55.7|53.2|54|54.8|55.1|55.9|54.4|54|52.7|53|52.5|52.6|48.75|50.2|49.55|50.1|50.3|51.7|51.7|51.3|53.2|52|52.7|49.5|49|49.5|49.8|49.25|48.25|49.45|48.45
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||7.6|7.63|7.51|7.58|7.61|8|8.07|8.39|8.49|8.56|8.54|8.86|8.8|8.95|9.18|9.61|9.77|9.72|9.24|9.18|9.61|9.21|9.4|9.1|9.56|9.67|10|10.28|10.14|10.5|10.5|10.94|10.98|11.06|10.84|11.1|11.26|11.2|11.48|11.58|11.68|11.66|11.64|11.7|11.2|11.2|11.2|11.36|11.5|11.36|11.54|11.68|12.16|12.14|11.7|12.08|12.42|12.68|12.72|12.54|12.7|13.36|13.08|12.8|12.8|12.6|12.38|13|13.54|13.88|14.38|14.58|14.8|15.22|14.8|14.78|14.8|13.9|12.66|13.3|14.32|14.42|14.76|14.76|14.94|14.8|15.2|15.58|15.42|15.28|15.62|15.22|15.12|15.2|||15.02|15.5|15.96|15.6|15.42|15.48|15.68|15.88|16.8|15.18|15.64|15.78|16.72|15.02|16.56|16.46|16.4|15.7|16.3|16.56|15.78|14.86|14.24|14.1|13.98|13.58|13.72|12.08|11.98|11.8|12.98|13.7|13.98|14.38|14.64|14.6|13.98|14.2|14.52|15.34|15.98|16.62|15.92|15.28|16.3|16.38|16.06|15.74|15.22|15.44|15.22|15.5|16|15.8|15.46|15.4|14.5|14.44|14.42|15.68|16.18|15.94|15.1|15.8|15.76|16|15.88|15.92|15.82|15.78|15.68|15.6|15.58|13.94||12.98|13.48|13.68|13.4||13.02|13.4|13.54|13.28|13.32|13.06|13.36|13.56|13.7|14.32|14.08|14.4|13.8|13.94|13.56|13.9|14.38|13.64|14.34|13.82|14.6|14.6|15.5|15.04|15.26|15.06|16.12|16.1|16.02|16.24|16.48|16.5|16.7|16.96|17.12|16.54|16.64|16.7|17.38|17.64|17.82|18.18|18.82|17.8|18.12|18.26|18.04|19.02|22.85|22.5|22.45|22.9|22.7|23.25|23.55|23.25|23|23.1|23.35|24.05|23.65|23.3|24.1|24.85|24.95|24.85|24|23.7|23.85|24.2|23.95|24.8|24.7|25.95|26.1
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||2.97|3.12|3.105|3.025|3.055|3.08|3.04|3.06|3.195|3.15|3.115|3.36|3.09|3.005|3.22|3.28|3.105|2.985|2.82|2.975|2.9|2.795|2.795|2.775|2.885|2.955|2.89|3.13|3.105|3.095|3.015|2.73|2.855|2.805|3.005|3.17|3.19|3.16|3|3.06|3.215|3.2|3.29|3.405|3.56|3.58|3.37|3.59|3.7|3.76|3.675|3.605|3.825|3.775|4.075|4.595|4.965|5.17|5.1|5.26|5.31|5.18|4.985|5.1|5.2|5.03|4.845|4.61|4.582|4.79|4.91|4.88|5.05|5.16|5.24|5.24|5.19|5.3|5.38|5.52|5.82|6.03|6.32|6.71|6.75|6.19|6.39|6.42|6.58|7.1|7.68|8.1|8.52|8.49|||8.58|8.62|8.74|8.68|9.14|9.2|9.44|9.75|10.06|9.52|9.82|10.27|10.4|10|9.965|9.745|10.35|10.5|10.44|10.55|10.4|10.61|10.03|10.71|10|9.62|10.2|9.335|9.1|9.43|9.635|10.19|10.5|10.72|10.84|9.915|10.45|10.9|10.93|11.15|11.25|11.56|11.73|11.3|11.91|12.32|12.33|12.15|12.47|12.7|13.01|13.92|14.39|14.22|13.89|14.01|13.99|13.31|14|14.22|14.7|14.12|14.87|14.91|13.9|14.4|14.6|14.8|14.39|15.24|15.52|16.26|16.44|15.91||15.49|15.13|15.11|15||15.42|15.48|15.48|14.55|14.8|15.07|15.17|15.27|16|16.65|16.7|16.58|16.89|16.46|17.3|17.32|18.15|18.57|19.35|19|19.66|19.16|19|18.67|18.95|18.25|18.27|17.8|17.27|18|18.03|18.5|18.64|18.67|19.27|19.44|19.84|19.96|20.18|20.02|20.46|20|19.94|20.58|20.16|20.62|20.88|21.06|21.46|22.22|22.3|22.5|22.74|22.7|22.7|22.76|22.76|23.24|23.14|23.26|23.08|23.4|23|23.54|23.82|24.46|23.4|22.7|22.4|23.02|23.56|23.88|23.88|23.96|25.26
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||30.4|30.96|30.94|29.84|28.8|29.32|29.78|28.84|28.76|28.32|28.66|28.24|29.8|29.92|30.26|30.48|30.46|30.12|29.84|29.52|29.46|28.72|28.3|27.72|27.82|27.38|27.18|26.94|27.66|31.06|30.36|29.36|29.84|29.74|31.28|31.46|30.92|29.3|28.88|30.02|29.04|27.88|28.46|28.52|28.1|27.48|26.98|27.6|28.14|27.52|27.16|26.58|28.04|27.78|27.44|29.68|30.62|30.62|30.58|30.26|29.58|29.5|29.12|28.9|29.32|29.34|29.04|28.5|27.68|27.9|27.52|27.72|28.28|27.96|27.56|27.96|26.16|30.08|34.48|36.18|38.08|38.8|38.8|39.04|38.3|38.66|38.36|37.4|37.4|38.14|39.24|39.42|38.82|38.44|||38.18|37.52|37.1|36.02|35.16|34.4|34.56|35.1|34.98|34.82|34.56|34.86|35.54|35.14|34.94|35.2|35.78|36.14|35.06|35.34|35.76|35.48|34.4|34.6|33.92|32.94|32.84|30.78|29.9|30.22|32.44|33.08|32.18|33.88|33.88|32.32|33.44|33.76|34.12|35.06|35.66|36.24|35.48|34.16|36.22|35.42|32.48|31.58|31.72|31.5|31.62|31.74|31.34|30.62|30.1|30.82|30.44|29.4|28.88|30.7|31.26|30.98|31.1|31.56|31.3|31.84|31.34|31.72|31.2|31.18|31.14|31.32|30.9|30.86||29.9|29.94|30.16|30.14||29.8|29.54|29.22|28.48|29.1|29.3|29.04|29.34|29.56|29.6|29.78|30.06|30.48|29.82|29|29|29.06|28.46|29.36|28.46|30.52|30.24|30.26|30.48|30.66|30.94|31.3|31.3|31.32|31.16|31.44|32.06|32.74|32.86|32.94|32.72|30.88|30.88|31.36|30.36|30.16|30.68|30.32|30.48|30.02|30.08|30.38|30.24|29.8|29.66|29.28|28.9|28.94|29.12|29.46|29.46|29.12|30.22|29.74|30.14|30.18|30.32|30.02|30.36|29.96|29.98|29.64|28.58|28.64|29.06|29.3|29.52|29.62|29.64|29.44
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.3|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.2|42.2|42.3|42.4|42.5|42.5|41.6|42|42.5|42.5|42.5|42.5|42.6|42.5|42.5|42.5|42.5|42.5|42.5|42.6|42.5|42.5|42.6|42.5|42.4|42.6|41.5|41.5|41.8|41.5|41.9|41.8|41.8|41.8|41.9|41.9|42.5|42.4|42.5|42.6|42.5|42.3|41.8|41.8|41.8|41.8|41.8|41.8|41.9|41.9|41.7|41.9|42|41.5|42.1|42.3|41.1|41.7|41.8|41.6|42.2|42.3|42.3|42.5|42.9|42.7|43.2|41.8|42|41.6|41.5|42.1|42|42.7|||43|43|43|42.4|42.5|42.5|42.5|42.5|42.1|42.5|42.1|42.1|42.1|42.1|42.6|42.1|42.8|42.5|42.5|42.1|42.6|42.5|42.5|42.6|42.3|42.5|42.6|42.1|42.9|42.4|42.4|42.4|42.5|42.5|42.8|42.8|43|42.7|42.9|43|43.3|43|43.4|43.3|43.3|43|43|43.3|43|43|42.9|43.4|43.4|43.2|43.2|43.1||42.6|42.6|42.8|42.9|42.9|42.8|42.8|42.8|42.8|42.8|42.9|42.7|44|42.7|42.7|42.6|42.7||42.7|42.6|42.7|42.7||42.7|42.4|42.4|41.9|42.6|42.5|42.6|42.6|42.7|42.7|42.9|43.1|43.2|43.2|43.3|43.3|43.3|43.3|43.4|43.3|43.3|43.3|43.3|43.3|44|44.1|43.7|43.3|43.2|43|43.2|43.2|43.1|42.8|43.5|43.2|43.2|42.9|43|43.2|43.4|43.7|43.2|43.3|43.4|43.5|43.6|43.5|43.6|43.6|43.4|43.5|43.5|43.5|43.4|43.4|43.1|43.5|43.4|43.6|43.6|43.3|43.2|43.4|43.6|43.8|43.6|43.4|43.2|43.8|35.1|34.7|35.1|34.9|34.9
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||33.5|33.8|33.6|33.6|33.6|34.1|34.1|33.7|32.8|33.1|33.4|32.6|32.6|32.8|33.1|33|33.3|33.2|34.2|34.5|35.2|34.1|34|34.1|34.8|35.2|34.2|34.7|35.3|35.3|35.2|35.2|35.5|35.2|35.3|35.3|35.3|35.2|35.3|35.3|35.3|35.3|35.3|35.6|34.7|35|35.2|35.2|35.3|35.4|35.7|35.1|35.3|35.3|35|35|35.1|35.5|35.8|35.8|35.8|35.8|35.8|36|35.7|35.7|35.7|35.8|35.8|35.6|35.8|35.7|35.5|36.4|36.3|36.4|35.5|35.6|35.6|35.6|35.8|35.5|35.6|36|35.5|36.6|36.1|36.6|35.7|35.4|36.2|35.8|36.5|36.3|||36.4|36.1|36.3|36.3|36.1|34.9|34.9|34.9|34.7|35.3|36|35|35.5|35.1|35|35|35.2|35.1|36|36|35.7|35|35|35.3|36|35.4|35|35|36.2|36.5|36.5|36.4|36.2|36.2|36.2|36.3|36.2|36.4|36.6|36.7|36.6|36.9|36.8|37|37|36|36.7|36.7|36.5|36.8|36|36.5|36.4|36.7|36.8|36.8|36.5|36.7|36.7|37|37|36.8|36.8|36.9|36.9|37.1|37.2|37.3|37.8|38|38.1|38.4|38.5|38.2||38.6|38.3|38.3|38.9||38.4|38|37.8|38.5|39.4|38.5|38.9|38.7|38.2|38.1|38.1|39|38.9|39|39.2|39|39.2|39.5|39.3|39.2|39.4|39.3|39.3|39.9|39.7|39.5|39.4|39.7|39.5|39|39.4|39.6|39.1|39.1|39.7|39.4|39.3|39.2|40.1|41.9|41.8|41.7|42.5|43.3|43.8|43.4|43.6|43.1|42.9|43|41.8|41.8|40.6|40.4|40.1|40|39.9|39.8|39.6|39.6|39.6|39.4|39.1|39.1|39.2|39.1|39.3|39.3|39.2|39.2|35.5|35.5|35.3|35|35.1
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||69.15|70.4|70.1|70.25|69.3|71.2|72.85|72.8|73.85|72.85|73.1|72.25|72|71.85|72.95|71.55|71.2|70.9|75.15|74.8|73.9|73.35|71.85|71.35|73.1|72.65|72.25|72.8|73|70.5|69.45|67.3|68.4|69.65|69.1|70.55|70.3|66.4|66.1|67.6|68.6|67.6|69.35|71.3|70|69.4|69.9|72.85|73.1|72.25|71.45|73.15|75.4|71.9|72.5|74.2|75.95|76.95|74.1|75.1|74.95|76.05|74.1|72.85|74.55|73.75|73.7|72.2|71.55|72.2|71.3|70.4|71.3|70.4|69.15|69.45|68.25|75.05|71.15|70.4|71.1|70.6|72.05|72.05|70|70.65|70.2|69.65|68.6|69.35|69.8|70.6|70.05|69.25|||68.15|68.55|68.4|68.5|69.3|68.5|67.95|71.2|71.15|70.15|70.3|72.55|73.65|69.1|68.05|68.35|68.45|69.8|68.35|67.5|68.2|69.4|66.9|65.8|64.3|63.1|65.4|60.15|58.85|59.2|62.9|65.3|68.05|72.9|74.65|72.05|76.95|76|77.1|80.1|80.8|80.25|80.55|77.55|79.7|77.45|78|75.4|75.15|74.7|77.9|78.05|78.75|76.1|75.6|76.7|76.7|76.2|74.95|79.3|81|81.5|82.7|82.9|83.85|85.2|82.6|81.5|81.5|78.15|78.55|79.1|76.05|74.25||73.3|73.3|73.3|73.45||73.4|72.05|71.55|69.25|70.9|72.6|71.75|72.5|73.35|73.85|74.15|74.45|74.85|73.9|72.7|73.6|72.95|69.4|70.5|70.8|75.45|76.25|78.35|78.2|77.6|78.2|78|78.15|78.65|78.05|78|77.25|77|75.9|76.15|76.7|75.85|74.6|74.5|73.6|72.85|73.6|73.7|72.55|71.1|70.55|70.55|71.6|71.35|72.15|71.75|70.35|70.05|69.45|68.5|68.4|66.2|68.05|67.8|67.6|66|67.6|66.4|66.45|65.4|64.9|65.05|63.35|62.45|63.75|65.65|67.75|67.45|67.6|65.6
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||3.78|3.88|3.884|3.78|3.716|4.296|4.302|4.29|4.286|4.242|4.17|4.08|3.98|4.008|4.046|3.97|3.98|3.896|3.822|3.842|3.802|3.758|3.698|3.676|3.702|3.684|3.64|3.676|3.604|3.716|3.61|3.52|3.546|3.602|3.582|3.682|3.618|3.582|3.558|3.614|3.564|3.578|3.58|3.678|3.628|3.596|3.538|3.632|3.7|3.682|3.58|3.526|3.698|3.59|3.638|3.84|3.998|4.076|4.136|4.098|4.162|4.208|4.118|4.028|4.068|3.928|3.944|3.848|3.816|3.852|3.702|3.55|3.602|3.652|3.656|3.714|3.682|3.91|3.744|3.5|3.71|3.728|3.77|3.824|3.79|3.74|3.712|3.698|3.77|3.838|3.85|3.97|3.936|3.848|||3.866|3.86|3.844|3.9|3.88|3.83|3.732|3.888|3.986|4|4.052|4.054|4.132|3.99|3.93|3.948|3.97|4.042|3.988|4.028|3.988|3.988|3.784|3.822|3.7|3.64|3.728|3.434|3.286|3.422|3.712|3.864|3.976|4.044|4.05|4|4.016|4.104|4.132|4.2|4.286|4.3|4.384|4.282|4.34|4.47|4.426|4.41|4.322|4.28|4.288|4.312|4.304|4.268|4.242|4.24|4.22|4.062|3.9|4.308|4.346|4.28|4.326|4.328|4.318|4.298|4.288|4.27|4.254|4.224|4.264|4.39|4.378|4.39||4.34|4.386|4.43|4.48||4.4|4.354|4.442|4.298|4.418|4.336|4.296|4.308|4.39|4.404|4.312|4.346|4.416|4.308|4.18|4.19|4.248|4.12|4.15|4.186|4.36|4.494|4.4|4.602|4.648|4.66|4.748|4.676|4.726|4.65|4.766|4.81|4.864|4.838|4.92|4.812|4.908|4.846|4.944|4.77|4.804|4.746|4.782|4.7|4.798|4.876|4.83|4.952|4.918|4.95|4.878|4.842|4.826|4.882|4.79|4.872|4.78|4.9|4.89|4.906|4.816|5.005|4.89|5.025|5.1|5.18|5.25|5.26|5.31|5.3792|5.267|5.979|6.0424|5.979|5.8669
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||6.96|7.16|7.14|7.26|7.22|7.26|7.32|7.2|7.2|7.02|6.8|7|7.06|6.88|7.08|7.1|7.3|7.3|7.18|7.3|7.6|7.6|7.56|7.48|7.54|7.54|7.62|7.66|7.66|7.74|7.9|7.72|7.82|7.9|7.9|7.86|7.94|8.16|8.12|8.16|8.2|8|8|8.3|8.28|8.3|8.18|8.28|8.06|8.08|7.94|7.9|8.04|8.04|8.12|8.22|8.24|8.3|8.3|8.3|8.22|8.26|8.08|8.14|7.98|7.98|7.9|7.76|7.9|7.9|7.76|7.76|7.74|7.8|7.7|7.76|7.78|7.9|7.62|7.7|8.3|7.46|8.28|8.1|8.36|8.52|8.66|8.78|8.76|8.7|8.7|8.7|8.64|8.6|||8.56|8.72|8.8|8.72|8.8|8.7|8.66|8.7|8.8|8.7|8.7|8.64|8.66|8.74|8.76|8.98|8.96|8.96|8.84|9.04|9.02|8.98|9.2|9.1|9|9|9|9.02|9.2|8.8|9.02|9.08|9.28|9.1|9.34|9|9.4|9.26|9|9.16|9.08|9.46|9.46|9.46|9.72|9.72|9.76|9.56|9.5|9.52|9.6|9.64|9.3|9.36|9.46|9.5|9.5|9.2|9.26|9.44|9.64|9.44|9.88|10|9.82|9.96|10.2|9.32|9.18|9.46|9.5|9.46|9.5|9.5||9.3|9.24|9.26|8.9||8.98|8.82|9|9|9.28|9.28|9.16|9.18|9|9|9.4|9|9.08|9.1|9|9.32|9.34|9.1|9.6|9.4|9.6|10|9.86|9.82|9.76|9.9|10.1|10.05|10.3|10.2|10|10.25|10.2|9.96|10|10|9.6|9.4|9.6|9.32|9.6|9.82|9.98|10|10|9.64|10.2|10.15|9.9|10.2|9.8|10|9.9|9.92|10|10.3|9.88|10.45|10.3|10.25|10.1|10|10.05|10.05|9.96|9.94|9.9|9.8|9.66|9.8|9.9|10.35|10.55|10.25|10.5
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|||16|16|16|16|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16|16|16|16|15.9|15.9|15.9|15.5|15.5|15.8|15.8|15.8|15.8|15.6|15.6|15.7|15.7|15.3|16|16|16|16|16|16|16.1|16|16|16.1|16.1|16.2|16.2|16.2|16.2|16.3|16.3|16.2|16.2|16|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|15.9|15.9|15.9|15.9|15.9|16|15.8|15.9|15.8|15.8|15.8|15.8|15.9|15.8|15.8|15.8|16.2|15.9|16.1|16.1||15.5|15.5|15.8|15.8|15.8|||15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.9|15.9|15.9||15.9|16.1|16|16.2|16.3|15.8|15.9|15.7|15.8|15.8|15.9|16|15.8|15.2|15||15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|16|16|16|16|16.1|16.1|16|16.1|16.1|16.1|16|16|16.1|15.7|16.1||16|16.1|15.9|16||16.1|15.9|16|15.7|15.9|15.5|15.8|15.8|15.8|15.9|15.7|15.6|15.8|15.9|15.9|15.9|15.8|15.8|15.8|15.9|15.9|15.8|15.8|15.9|16|16|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|16|15.9|15.8|15.8|15.9|15.6|15.8|15.8|15.8|16|15.6|15.8|15.7|15.8|15.8|16|15.8|15.4|15.8
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||1.485|1.548|1.507|1.542|1.559|1.65|1.654|1.682|1.744|1.733|1.75|1.819|1.853|1.825|1.873|1.846|1.862|1.868|1.861|1.906|1.962|1.882|1.873|1.894|1.941|1.967|2.594|2.552|2.71|2.77|2.646|2.532|2.56|2.562|2.548|2.584|2.508|2.404|2.394|2.5|2.59|2.66|2.696|2.798|2.782|2.646|2.862|2.89|2.876|2.834|2.718|2.618|2.852|2.78|2.822|2.9|2.92|2.91|2.936|3.156|3.148|3.114|3.072|3.122|3.14|3.026|2.906|2.772|2.714|2.664|2.684|2.626|2.826|3.212|3.194|3.208|3.106|3.162|3.06|3.08|3.138|3.212|3.256|3.27|3.22|3.284|3.27|3.158|3.18|3.13|3.204|3.234|3.204|3.232|||3.36|3.298|3.376|3.348|3.398|3.34|3.304|3.442|3.48|3.414|3.424|3.5|3.566|3.402|3.348|3.412|3.534|3.672|3.62|3.572|3.502|3.544|3.506|3.554|3.5|3.428|3.426|3.082|3.05|3.098|3.304|3.362|3.424|3.566|3.57|3.448|3.5|3.488|3.484|3.626|3.682|3.736|3.7|3.63|3.946|3.968|4.094|4.008|4|3.808|3.916|3.98|4.02|3.932|3.866|3.92|3.872|3.694|3.628|4.026|3.948|3.8|3.902|3.908|3.958|3.93|3.926|3.924|3.878|3.992|4.036|4.012|3.988|3.982||3.79|3.846|3.838|3.84||3.746|3.898|3.884|3.77|3.686|3.732|3.612|3.492|3.224|3.344|3.346|3.248|3.524|3.484|3.34|3.38|3.528|3.516|3.61|3.57|3.664|3.682|4.12|4.118|4.056|3.984|3.988|3.992|3.994|3.948|3.982|4.06|4.064|4.05|4.232|4.174|4.158|4.128|4.32|4.212|4.2|4.134|4.142|3.876|3.902|3.86|3.858|3.822|3.744|3.728|3.666|3.606|3.594|3.634|3.666|3.608|3.44|3.508|3.53|3.602|3.732|3.772|3.81|3.86|3.734|3.79|3.686|3.626|3.61|3.716|3.736|3.762|3.828|3.902|3.868
03126|19866|/equities/metro-ag-vz|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.74|3.8|3.72|4.16||4.78|4|4.3|5.05|4.76|4.6|||4.4|5||4.66||4.94|||5.05||5.05|5.05||||5.15|6.1||||6.15||5.05|5.5||5|5.4|||5|5.4||6.25|||5.05||5.3|5.2|5.15|5.2|5.25|5.15|6.2||||||4.78|4.74|4.8|5.2|5.35|5.25|5.85|5.95|5.45|5.2|||6.2|6.05||6.85|5.1|7.75|7.55|7.6|7.65|7.6|7.15|7.05|6.95|7.1|6.85|6.95|7.1|6.95|7.45|7.45|7.2|7.6|7.7|7.5|7.5|7.6|7.5|7.25|7.35|7.5|6.9|6.9|||6.65|6.55|6.5|6.3||6.6|6.35|6.85|6.1|5.8|6.6|6.05|5.8|5.4|5.2|5.25|5.15||5.55|5.1|5.3||5.15|5.75|5.1||5.8||||5.75|5.85|5.6|5.6|5.95|6|6.05|6.1|5.05|5.85|5|5.45||5|5.4||5.55|5.9|5.9|5.9|5.8|5.9|6|5.9|6.45|6.25||5.5|5.3|5.3|5.3|5.3|5.5|5.6|5.75|6|5.75|5.65||5.95|5.7|6||6.15|6|5.8|5.9|6.2|5.95|
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||81|82.7|83.4|83.9|84.2|86.8|87.9|87.4|88.3|86.7|88.2|88.2|86.6|82.2|82|82.4|85|83.4|82.1|83.8|83.8|81.4|79.9|78.6|85.2|86|85.4|83.7|83.8|83.3|81.7|80|82|82.5|84.9|84.2|83.7|82.3|80.3|80.9|79.2|80.5|80.3|81.8|82|81.3|79.5|80.7|81.2|81.2|82|79.1|83|81.6|83.3|86.2|87.9|89|88.8|89.5|90|89.3|88.4|89.9|88.2|86.3|84.6|83|83.6|84.8|84.4|82.6|83.8|85|84.9|83|80.3|82.4|80.2|81|82.8|84.9|86.5|86.6|87|86.9|86.8|86|86|88|88.8|89.7|89.2|88|||86.8|88|89.3|88.1|90.2|87.9|87.9|90.8|93.5|93.1|91.5|99.8|102.4|99|99.1|98.4|97.1|99.7|97.4|97.1|103.4|103.4|99.7|101.8|98.5|96.8|98.6|93|91.9|95|97.1|101.6|100.4|101.8|99.9|97.7|98.8|98.7|100.4|100|103.4|103.8|105.2|105|107.6|109|108.4|106.2|108.2|106.8|110.8|111|109.4|109|108|106.4|107.4|103.4|102.2|106.8|108.4|108|106.2|106.6|109.2|113|115.2|115|112.6|121.4|125|125.4|126|129||128.4|127|127.4|125.2||125.2|127|125.6|123.2|125|126|127.2|125.8|131|129.8|127.2|126.6|125|122.8|121.8|124.4|127|127|127.4|129.4|131.4|131.4|130|130.6|129.8|128|131|130.4|129.8|131|128.4|128.8|127.4|128.4|126.6|127.8|127.8|125.6|124|120.8|119.4|119.6|121.4|121|117.8|119.6|119.4|119|120.6|120|120.2|118.8|119.4|120|120.4|113.8|115.6|116.6|115.4|115.8|115.8|116.4|116.4|120.2|121|124|123.6|123.4|121.2|123.4|121.6|123.8|124|124.2|125.4
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||6.22|6.324|6.336|6.312|6.376|6.71|6.994|7.014|7.154|7.134|7.142|6.91|6.876|6.874|7.03|7.24|7.088|6.91|6.742|6.724|6.678|6.506|6.416|6.286|6.384|6.336|6.648|6.586|6.578|6.176|5.938|5.732|5.992|6.032|6.148|6.406|5.94|5.802|5.936|6.182|6.38|6.686|7.008|7.17|7.27|7.328|7.346|8.328|8.418|8.21|7.858|7.614|7.83|7.522|7.528|7.73|8.19|8.27|8.364|8.48|8.156|8.102|8.03|8.078|8.236|8.08|8.03|7.774|7.66|7.71|7.236|7.22|7.02|6.81|6.49|6.428|6.284|6.268|6.142|6.048|6.12|6.188|6.31|6.412|6.204|6.282|6.196|5.948|5.874|6.338|6.8|6.892|6.698|6.52|||6.466|6.444|6.418|7.012|6.95|6.76|6.868|7.086|7.142|7.176|6.927|7.329|7.678|7.259|7.156|7.142|7.191|7.315|7.058|6.998|6.952|7.087|6.512|6.635|6.245|6.279|6.519|5.864|5.643|5.952|6.633|6.83|6.69|7.534|8.13|7.471|8.598|8.913|9.153|9.21|8.853|8.578|8.704|8.573|8.814|9|8.921|8.93|8.699|8.7|8.515|8.096|7.9|7.587|7.577|7.706|7.652|7.423|7.119|7.39|7.528|7.414|7.38|7.431|7.431|7.545|7.459|7.38|7.697|7.865|7.599|7.469|7.323|6.991||6.689|6.717|6.832|6.73||6.707|6.656|6.616|6.375|6.368|6.52|6.405|6.572|6.427|6.507|6.496|6.447|6.541|6.51|6.382|6.401|6.426|6.235|6.235|6.3|6.672|6.711|6.732|6.646|6.69|6.952|7.133|7.046|7.103|6.946|7.079|6.95|6.7|6.809|6.716|6.545|6.446|6.418|6.369|6.316|6.174|6.279|6.444|6.474|6.355|6.373|6.29|6.367|6.205|6.101|6.041|6.025|6.377|6.361|6.257|6.191|5.969|5.857|5.691|5.613|5.755|5.769|5.626|5.645|5.475|5.41|5.287|5.094|5.034|5.467|5.404|5.36|5.45|5.556|5.482
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||1.36|1.39|1.276|1.282|1.204|1.222|1.364|1.354|1.352|1.44|1.446|1.434|1.422|1.364|1.498|1.48|1.376|1.44|1.328|1.44|1.348|1.322|1.4|1.372|1.462|1.748|1.85|2.14|1.62|1.3|1.032|1.022|1.07|1.15|1.15|1.172|1.192|1.158|1.25|1.318|1.35|1.35|1.376|1.402|1.444|1.532|1.51|1.586|1.532|1.566|1.35|1.352|1.514|1.414|1.54|1.564|1.612|1.742|1.75|1.656|1.63|1.646|1.624|1.738|1.824|1.814|1.742|1.838|1.73|1.952|2.62|2.56|2.85|3.035|3.16|3.32|2.935|3.51|5|8.48|7.61|7.09|7.2|7|7.77|8.27|8.21|8.11|8.34|8.16|8.88|9.45|8.26|8.32|||8.37|8.48|8.4|8.55|8.84|9.13|8.57|8.7|8.95|9.02|8.47|9.1|10.25|9.885|9.47|9.3|9.685|9.82|9.75|10|9.935|10.55|10.25|10.82|10.4|10.06|10.24|9.15|9.255|9.99|10.93|11.1|11.8|11.75|11.48|10.8|11.24|10.74|11.33|12.03|12.02|12.3|12.21|12.5|12.6|12.95|12.7|12.02|12.13|12.06|12.05|12.08|11.81|11.77|11.95|12.12|12.1|11.31|10.99|11.77|11.58|11.48|11.47|11.97|11.58|11.32|11.2|11.06|11.16|11.45|11.89|12.23|11.74|11.89||11.28|11.4|11.98|11.56||11.35|11.42|11.12|10.41|11.31|11.44|11.95|12.31|11.51|11.6|11.12|10.84|10.58|9.94|9.595|9.185|9.345|7.655|8.125|7.975|8.555|8.175|8.59|8.53|8.82|9.135|9.21|9.04|9.28|9.335|9.61|10.02|10.14|10.17|10.43|10.44|10.43|10.31|10.27|10.17|10.53|10.47|10.39|10.42|10.3|10.26|10.25|10.21|10.2|10.59|10.52|10.3|10.6|10.76|10.88|10.7|10.47|11.01|11.16|11.54|11.39|11.74|11.98|12.54|12.09|12.06|11.76|11.62|11.57|11.74|11.87|12.03|12.26|12.55|12.35
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC||28.8|29|29.8|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.6|28.8|28.8|28.8|28.8|29.2|28.4|28.4|28.6|28.8|28.8|28.8|28.8|28.8|28.6|28.8|28.8|28.8|28.8|28.8|28.8|28.8|29|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.6|29.6|30|30.4|30.6|30.6|31.6|31.6|32.8|32.8|33.2|33.4|33.4|32.8|32.8|32.6|32.6|32.6|32.6|32.4|32.2|32.4|32.2|32.4|32.4|32.6|33.2|33.6|32.6|32.2|32.2|32.4|32.4|32.6|32.6|32.8|32.4|32.4|32.4|33.2|34.4|34.6|35.4|35.8|36.8|36.4|36.4|36.4|||36.2|36.4|36.4|36|37.6|36.8|33.2|31.2|28.6|27.8|27.2|27.6|26.6|26.2|26|26.4|27.2|27.2|27.2|27.2|27.4|28.2|27.8|27.6|27.8|27.6|27.8|27.8|27.6|27.8|29|29|30.2|31.4|31.4|31.4|31|31.2|32.4|31.4|31.2|31.2|30.6|30.2|29.8|31|31.6|31.4|31.4|31.8|32.2|32.4|35|34|33.4|33.6|33.8|34|35.4|35.4|35.6|35.6|35.2|35.2|35.2|35|35.4|35.6|35.6|35.6|35.2|35.8|35.6|35.6||36.2|36.6|37.4|35.6||35.2|35.8|35.4|35.2|35.2|35.4|36.2|36.2|38.2|37.6|38.4|38.2|38|38.2|38|38.2|38.2|37.6|37.2|36.4|38.4|39.4|39.8|39.8|40.2|40.8|40.6|40.6|40.6|40.4|40.8|40.2|40.6|40.6|40.8|40.8|40.6|40.6|40.6|40.4|40.4|40.4|40.6|40.2|40.4|40.8|40.6|40.6|40.6|40.8|40.4|41|40.8|41.2|39.8|39.8|39.2|39|39.4|39.4|40.4|39.4|39.4|40.6|40|39.6|39.4|39|39.6|41.4|41.4|41|44.6|43.6|43.4
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||54.25|56|55.5|54.1|53|56.25|58.7|58.3|58|57.25|56.7|56.4|56.85|55|55.25|54.65|55.05|54.6|53.8|54.35|53.6|52.8|53.45|52.6|53.35|53|52.75|52.2|52.2|51.4|51.25|50.45|51.7|52.25|51.6|52.1|51|50.2|48.24|49.66|50.95|50|49.98|52.2|52.35|56.4|55.7|55.15|54.6|54.85|53.7|52.8|54.75|53|54.15|57.35|58.7|59.5|59.65|58.95|59.3|59.6|58.55|59.75|61.45|60.2|59.3|57.4|61.1|63.4|63.65|62.95|63.45|63.75|63.8|63.1|62.25|62.2|61.4|61|64.9|65.1|65.1|65.3|64.3|66|65.25|65.5|65.45|64.85|66.45|68.9|67.4|66.15|||66.25|65.75|64.3|64.15|64.9|60.35|61.8|63.4|64.15|62.5|62.02|61.32|62.2|62.4|58.26|60|59.24|60|59.38|58.42|58.4|58.84|56.66|56.08|56.16|54.9|55.58|51.2|55.44|57.38|61.18|62.84|61.24|62.64|63.7|61.72|63.08|64.34|62.88|63.72|65|64.92|64.52|63.38|64.56|65.24|66.76|64.9|63.22|62.72|62.9|63.62|64.54|62.52|61.58|62.46|61.82|60.86|60.36|64.76|67.08|67.22|67.32|69.32|69.12|69.84|68.4|67.18|66.74|67.82|67.42|67.48|66.44|66.82||64.36|64.34|64.84|64.36||63.66|63.24|61.56|59.7|60.62|59.76|60.04|60.38|62.16|61.42|61.7|61.38|60.94|58.06|56.72|57.08|58.32|57.36|58.52|57.54|61.64|60.9|61.38|62.72|63.42|63.36|63.72|65.2|66.26|66.02|69.64|70.74|70.96|71.4|71.6|69.68|68.04|67.1|66.36|62.86|63.22|63|63.6|62.92|65.3|64.94|66.06|66.98|66.44|66.76|66.2|65.24|65.2|64.96|64.3|64.54|64.58|66.72|65.94|65.98|65.3|65.32|65.08|65.4|64|63.1|62.68|61.5|59.86|58.24|57.34|56.42|57.86|57.5|56.82
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||2.25|2.44|2.43|2.46|2.45|2.49|2.53|2.47|2.46|2.4|2.44|2.45|2.11|2.14|2.11|2.15|2.13|2.1|2.05|2.1|2.07|2.07|2.17|2.2|2.33|2.32|2.26|2.3|2.28|2.23|2.09|2.11|2|2.16|2.26|2.31|2.34|2.33|2.44|2.6|2.63|2.63|2.66|2.64|2.55|2.68|2.7|2.49|2.55|2.58|2.52|2.66|2.83|2.84|2.8|2.84|2.8|2.81|2.81|2.82|2.81|2.71|2.75|2.82|2.76|2.82|2.88|2.84|2.84|2.94|2.98|2.92|2.87|3|3.12|2.92|3.08|2.98|3.32|3.33|3.2|3.37|3.38|3.4|3.34|3.4|3.4|3.4|3.45|3.5|3.6|3.68|3.65|3.43|||3.36|3.35|3.51|3.59|3.55|3.68|3.62|3.72|3.41|3.43|3.56|3.61|3.62|3.75|3.63|3.95|5.54|5.74|5.4|5.2|5.12|5.2|5.16|5.24|5.1|4.6|4.67|4.68|4.79|4.8|5.2|5.26|5.42|5.54|5.5|5.2|5.3|5.6|5.6|5.7|5.58|5.9|6.12|6.2|6.02|6.1|6.1|6.2|6.2|6.08|6.02|6.38|6.38|6.16|6.34|6.44|6.48|6.38|6.4|6.5|6.58|6.3|6.3|6.64|6.52|6.74|6.74|6.46|6.66|6.62|6.72|6.78|6.74|6.62||6.4|6.4|6.52|6.44||6.74|6.66|6.3|6.3|6.28|6.28|6.28|6.3|6.34|6.4|6.5|6.2|6.3|6.16|6.56|6.48|||6.86|6.58|6.7|6.7|7.28|7.28|6.98|6.88|7|7.24|7.48|7.54|7.52|7.7|7.6|8.44|8.64|8.82|8.94|8.96|8.74|8.42|8.58|8.44|8.42|8.46|8.64|8.82|8.78|8.98|8.38|8.52|8.52|8.34|8.24|8.42|8.48|8.3|8.36|8.68|8.1|8.4|8.18|8.28|8.3|8.54|8.46|8.92|8.64|8.54|8.66|8.98|8.98|8.72|8.8|8.36|8.22
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||3.49|3.4|3.38|3.5|3.52|3.7|3.68|3.6|3.61|3.7|3.69|3.52|3.53|3.5|3.47|3.47|3.49|3.48|3.5|3.49|3.42|3.3|3.38|3.36|3.4|3.43|3.41|3.39|3.39|3.44|3.4|3.23|3.41|3.51|3.51|3.19|3.24|3.23|3.17|3.2|3.16|3.14|3.14|3.19|3.25|3.28|3.28|3.58|3.62|3.68|3.69|3.77|4.02|3.99|3.99|4.08|4.16|4.16|4.14|4.17|4.15|4.15|4.16|4.1|4.17|4.09|4.16|4.18|4.14|4.18|4.25|4.28|4.47|4.5|4.48|4.48|4.49|4.5|4.6|4.47|4.5|4.55|4.55|4.5|4.44|4.6|4.59|4.61|4.65|4.72|4.7|4.74|4.66|4.61|||4.6|4.59|4.58|4.59|4.6|4.63|4.64|4.64|4.57|4.42|4.48|4.5|4.49|4.53|4.52|4.52|4.54|4.48|4.52|4.52|4.49|4.46|4.61|4.63|4.5|4.42|4.43|4.45|4.25|4.45|4.45|4.45|4.5|4.57|4.57|4.41|4.59|4.6|4.47|4.55|4.6|4.6|4.56|4.45|4.43|4.43|4.5|4.5|4.48|4.47|4.47|4.47|4.5|4.5|4.41|4.41|4.47|4.44|4.45|4.46|4.51|4.54|4.51|4.49|4.46|4.49|4.45|4.4|4.4|4.38|4.37|4.35|4.35|4.4||4.3|4.31|4.38|4.38||4.41|4.39|4.35|4.32|4.38|4.42|4.4|4.42|4.42|4.42|4.46|4.44|4.45|4.46|4.46|4.42|4.46|4.5|4.5|4.52|4.54|4.48|4.48|4.47|4.42|4.41|4.44|4.44|4.3|4.12|4.17|4.17|4.17|4.16|4.11|4.07|4.17|4.08|4.17|4.15|4.23|4.08|4.15|4.08|4.1|4.12|4.06|4.03|4.06|4.08|4.08|4.13|4.18|4.08|4.12|4.12|4.15|4.22|4.21|4.15|4.24|4.17|4.25|4.13|4.1|4.16|4.19|4.2|4.15|4.21|4.25|4.18|4.23|4.27|4.23
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||48|49.28|49.88|48.06|50.4|52.65|53.6|53.25|53.8|54.45|54.25|54.55|54.65|54.45|56.25|56.9|59.45|58.8|57.2|56.1|54.95|55.4|54.55|54.5|53.9|54.15|54.45|53.45|53.3|53|53.4|51.4|52.1|52|51.85|50.85|51.15|50.85|49.8|49.42|48.68|47.5|46.54|47.44|47.5|46.82|45.48|44.48|44.28|44.44|44.04|43.02|43.74|43.2|43.8|45.8|46.4|47|46.12|46.94|46.44|47.46|48.56|49.46|50.1|49|48.18|47.44|46.24|48.14|49.08|46.2|44.6|51.5|50.65|51.75|49.72|50.65|49.72|48.5|50.15|50.75|51.75|53.2|53.05|54|53.9|53.75|54|55.3|56.5|58.95|59.75|59|||58.15|59.05|56.5|56.35|57.15|56.45|56.8|59.15|59.75|58.55|57.7|60.6|61.35|60.85|60.8|62.1|62.35|63.1|62.05|61.7|60.9|60.9|58.25|59.4|57.8|56.55|57.1|54.45|56.1|58.45|60.2|62.35|62.9|65.2|65.6|63|65.45|64.65|64.75|66.1|68.4|68.95|70.1|67.4|69.5|71.15|71.55|68.55|70.2|70|70.4|71.75|71.7|71.55|69.85|69.95|69.5|69.7|68.85|71.7|74.3|74.05|72.6|74.55|72.5|73.95|76|76.2|74.95|78|78.6|78.5|80|89||89.3|88.4|89.45|87.4||86.1|87.1|84.9|85.05|85.5|84.5|82.1|78.75|80.2|81.2|82.55|81.35|81.55|78.3|79.9|80.05|82.4|81.2|82.05|80.95|79.8|79.2|80.5|79.35|80.1|77.55|78.4|80.15|83.5|84.2|82.3|81.15|82.75|81.9|82.3|90.3|90.35|87.25|87.5|87|88|87.85|89.45|88.9|87.9|87.5|86.2|85.2|84.65|84.55|84.3|81.7|82.6|82.2|81.65|83.35|80.75|81.2|81|81.05|83.4|82.85|83.55|85.85|85.6|86.85|86|85.2|83.25|84.75|84.75|85.1|85.4|84.85|85
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||27.75|28.3|28.25|27.75|27.4|27.5|28|27.8|28.3|28.15|28.65|29.05|29.2|28.55|28.55|28.65|28.5|28.4|28.15|27.95|28.2|27.55|26.75|26.55|27.3|27.15|26.7|26.4|25.7|25.3|25.65|24.5|25|25.6|25.6|26|25.55|25.25|24.55|24.75|25.1|25.3|25.35|26.3|26.2|25.8|25.55|26.35|26.4|26.45|26.8|26.75|27.45|27.4|27.6|28.05|28.75|29.15|29.15|29.75|29.35|30.05|29.65|29.95|30.35|31.1|29.85|29.35|28.8|29.05|28.85|28.55|29.1|29.15|28.5|27.65|27.25|28.75|28.3|28.35|29.3|29.45|29.5|29.45|29.1|29.55|28.8|28.8|28.75|29|29.25|29.65|29.55|29.7|||28.75|28.3|28.4|28.6|28.5|28.1|28.1|28.7|29.05|28.8|28.7|29.25|29.85|28.95|29.2|28.95|29.45|29.95|30.05|30.05|29.7|29.75|28.5|28.95|27.75|27.25|27.6|26.5|28.45|29.8|31.6|32.85|32.9|34.85|34.3|33.45|34.7|33.65|33.8|35.05|37.3|38.05|37.55|36.75|37.15|37.05|37.2|37.25|37.05|36.45|36.5|36.95|36.7|36.75|36.2|37.45|37.35|36.5|35.6|37.9|38.4|38.35|39.25|39.15|38.8|38.8|38.9|38.45|37.9|38.2|38.5|39.4|39.55|39.8||39.85|39.2|38.75|38.9||38.7|38.7|38.3|38.4|38.6|39.15|38.5|38.45|39.15|39.2|39.45|39.3|40.4|38.95|38.55|38.95|39.95|38.6|37.75|37.8|39.15|39.3|39.4|39.75|39.85|39.8|40.1|40.15|40.5|40.15|39.7|39.7|40.1|40|39.55|39.15|39.5|39.8|39.9|40|39.7|39.8|39.2|38.9|38.2|37.65|37.8|37.55|37.05|37.1|36.4|36.4|36.4|35.9|35.5|35.5|35.35|35.8|35.2|35.55|35.85|36.25|36.2|36.85|36.75|36.9|37.9|36.65|36.55|38|37.6|37.4|37.8|38|38.2
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||23.6|24.12|23.76|23.34|24.24|24.78|26.02|26.16|25.94|26.38|25.22|25.2|24.28|23.2|23.18|24.4|21.98|20.96|20.58|20.46|21.36|22.34|22.38|22.44|22.46|22.5|22.48|22.48|22.48|22.48|22.48|22.44|22.52|22.5|22.52|22.52|22.26|22.26|22.22|22.2|22.26|22.2|22.26|22.26|22.16|22.04|21.94|21.92|22.04|21.92|21.92|21.86|22|21.98|21.96|22|22.12|22.2|22.1|22.14|22.18|22.16|22.02|22.08|21.98|21.96|21.82|21.8|21.9|21.9|15.63|15.39|16.01|15.92|15.8|15.48|15.3|15.21|14.94|14.88|15.3|15.86|15.59|15.81|15.68|15.74|15.79|15.96|15.67|15.75|15.75|15.98|15.55|15.55|||16.46|16.25|16.1|16.72|16.37|15.9|15.9|16.39|16.47|16.74|16.72|17.43|18.53|17.93|17.68|17.06|16.44|16.38|15.85|16.21|16.54|16.32|15.94|16.1|15.75|15.24|15.42|14.38|14.02|14.9|15.75|15.95|15.91|16.81|17.06|16.37|17.01|16.9|17.1|17.69|18.36|18.14|17.67|17.15|17.4|17.36|16.52|16.07|16.16|16.56|16.66|16.83|16.7|16.69|16.55|16.5|16.24|15.99|16.12|16.34|16.32|16|16.31|16.19|16.22|15.89|15.7|15.71|15.62|15.17|15.15|15.05|15.21|14.79||14.64|14.64|14.86|14.74||14.66|14.56|14.75|14.28|14.5|14.37|14.35|14.4|14|14.27|14.24|14.41|14.27|14.35|14|14.29|14.29|14.07|14.48|14.61|15.73|15.47|15.46|15.59|16.04|16.83|16.5|17.05|17.12|17.11|17.29|17.44|17.56|17.65|17.92|17.6|17.24|17.18|17.45|17.57|18.09|18.05|17.65|17.09|17.33|17.22|17.35|17.41|17.46|17.63|17.36|17.31|17.44|17.37|17.2|17.34|16.85|17.45|17.27|17.76|17.63|17.94|18.06|18.74|18.1|18.46|18.24|18.09|17.92|18.72|18.66|18.62|19|18.99|18.63
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|19.8|23.2|23.1|23.4|22.8|23.1|23.3|23.3|22.9|22.4|22|22.9|23.5|23.8|23.1|23.2||22.6|22.3|22.2|22.1||22|22.1|22.1|22|22.2|22.2|22.3|22.4|22.6|22.5|22.3|21.8|22.4|22.1|22.4|23|23.1|23.1|23.5|23.8|23.5|23.4|23|22.8|23|22.5|22.7|23|22.7|22.9|22.9|23|23|22.8|23|22.9|22.8|22.5|22.4|22.5|23.3|22|22.9|16.85|17|16.65|16.9|17.15|16.8|16.65|17.4|17.4|17.4|17.25|16.95|17.25|17.4|17.35|17.3|17.4|17.5|17.2|17.05|17|17.05|17|17.2|16.7|16.95|15.9|16.3|16.45|16.6|16.1|16.65
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||9.98|9.92|9.96|9.94|9.86|9.96|9.98|10.1|9.6|10.05|10.05|10.05|9.98|10.1|10.2|10|10.15|10.05|10.1|10.1|10.05|9.96|10.1|10|10.15|10.25|10.35|10.05|10|10|10.35|10.4|10.55|10.5|10.6|10.7|10.9|10.4|10.9|10.8|10.8|10.95|11|11.3|11.3|11.1|11.3|11.2|11.3|11.4|11.35|11.3|11.65|11.7|11.7|12|11.75|11.8|11.8|11.8|12.1|12|12.2|12.1|12.2|12.4|12.5|12.55|12.45|12.5|12.5|12.55|12.65|12.5|12.45|12.25|12.25|12.4|12.25|12.05|12.05|12.25|12.1|11.95|11.9|11.85|11.7|11.8|11.85|11.8|12.1|12.2|12.05|12.35|||12.25|12.3|12.2|12.1|12.4|12.5|12.6|12.65|12.9|12.8|12.7|12.7|12.7|12.95|12.85|13|12.95|13.15|13.4|13.75|13.55|13.55|13.05|13.3|13.15|13.8|13.65|13.8|13.15|13.1|13.3|13.45|13|13.45|13.55|13.55|13.55|13.4|13.65|13.4|13.4|13.65|13.65|13.35|13.3|13.55|13.55|13.55|13.6|13.5|13.8|13.5|13.45|13.5|13.5|13.5|13.6|13.8|13.65|13.95|14|13.95|14|14.2|14.2|14.05|14.1|14|14.1|14.15|14|14.45|14.5|14.15||14|13.95|13.8|13.95||14|13.9|13.95|13.85|14|13.95|13.75|13.95|13.75|14|13.75|14.1|13.9|13.75|14.05|14.4|14.55|14.75|14.6|14.65|14.7|14.5|14.7|14.75|14.75|14.85|14.7|14.9|14.9|14.9|14.85|14.85|14.75|15.05|15.2|15.1|15.1|15.05|15.05|14.8|15|15.25|15.05|14.8|14.6|14.5|14.4|14.4|14.5|14.45|14.3|14.4|14.4|14.25|14|14.1|13.95|14|14.4|14.4|13.85|13.55|13.35|13.35|12.95|13|13.2|12.95|13.55|13.55|13.45|13.3|12.85|13.25|13.45
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||8.555|8.62|8.6|8.785|8.75|9.035|9.295|9.275|9.49|9.525|9.535|9.425|9.5|9.33|9.43|9.485|9.345|9.22|9.07|9.095|9.015|8.955|8.905|8.81|8.985|8.935|8.98|8.92|8.865|8.59|8.44|8.29|8.535|8.505|8.52|8.62|8.46|8.23|8.32|8.585|8.55|8.58|9.05|9.35|9.225|9.11|9.08|9.3|9.35|9.19|9.11|8.97|9.31|9.37|9.33|9.6|10.01|10.04|10.15|10.26|10.14|10.21|10.36|10.35|10.62|10.48|10.32|10.23|10.11|10.19|9.965|11.25|11.35|11.38|11.07|10.94|11.25|11.3|11.82|11.74|11.95|11.99|12.04|12|11.93|12.05|11.95|11.92|11.92|11.97|12.08|12.24|12.11|11.84|||11.75|11.59|11.55|11.62|11.52|11.46|11.43|11.43|11.28|11.09|11.055|11.305|11.41|11.235|11.215|11.125|11.255|11.55|10.995|10.91|10.875|10.96|10.55|10.54|10.13|9.892|9.958|8.328|8.232|8.72|9.138|9.476|9.444|9.742|10.525|10|10.73|10.84|10.985|11.265|11.4|11.55|11.56|11.365|11.83|11.75|11.71|11.275|11.105|11.245|11.26|11.11|11.01|10.875|10.955|10.95|10.93|10.725|10.495|10.9|11.105|11.065|11.335|11.195|11.195|11.295|11.14|10.935|10.96|10.98|10.93|10.845|10.685|10.625||10.57|10.535|10.505|10.365||10.295|10.345|10.25|10.135|10.195|10.175|10.115|10.27|10.135|10.545|10.65|10.805|10.845|10.745|10.58|10.555|10.49|10.33|10.355|10.29|10.86|10.45|10.585|10.44|10.495|10.5|10.605|10.88|10.87|11.09|11.25|11.265|11.02|11.12|11.19|11.05|11|10.845|10.885|10.725|10.575|10.515|10.55|10.495|10.42|10.425|10.49|10.63|10.435|10.4|10.225|10.2|10.205|10.2|10.27|10.315|9.646|9.884|9.79|9.72|9.792|9.854|9.834|9.944|9.592|9.56|9.338|9.054|9.082|9.296|9.38|9.354|9.434|9.606|9.426
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||22.56|23.01|23.08|22.88|22.91|23.6|23.98|23.97|24.86|25.03|25.23|24.79|24.52|23.55|23.9|23.3|23.83|24.51|24.2|23.87|24.13|23.64|22.77|22.4|23.48|23.86|22.91|23|22.82|22.52|22.1|21.46|21.95|22|21.96|22.08|22.22|21.94|21|20.93|22.13|21.94|22.36|22.72|22.67|22.75|22|22.51|22.14|22.49|22.35|20.84|22.22|22.64|22.53|23.57|24.02|25.01|24.9|25.3|24.92|25.06|25.2|25.69|25.55|25.46|25.02|25.15|25.27|26.8|26.18|26.21|25.8|26.21|26|25.75|25.7|25.96|24.95|24.82|25.92|26.95|26.86|27.25|27.14|27.29|27.92|27.94|27.8|27.67|27.72|28.12|27.75|27.6|||27.94|27.34|28.22|28.72|28.96|28.88|30.05|30.76|30.49|30.49|30.4|31.79|31.76|31.7|31.63|31.21|31.82|32.94|32.86|34.14|34.79|35|34.82|35.17|35.13|34.2|35.01|33.24|34.26|34.78|35.92|37.35|37.34|37.21|37.22|36|36.47|36.15|36.15|36.25|36.55|36.8|36.7|36.25|36|36.05|36.1|35.48|35.75|36.25|36.5|36.18|36.25|36.1|36|35.74|35.12|34.5|34.3|35.05|35.43|35.3|35.61|36.17|36.62|36.56|36.76|36.26|36.55|36.66|37.23|37.86|37.36|37.64||36.98|37.33|37.73|37.25||37.28|37.2|37.53|37.69|38.71|38.53|38.54|39.45|39.81|39.7|39.8|39.9|40.38|40.36|40|39.5|40.27|39.61|40.95|41.57|43.56|43.76|42.54|43.98|44.84|44.81|45.02|45.57|45.32|45.09|44.55|45.15|45.07|45.8|46.03|46|45.63|44.5|43.47|44.29|45.81|49.9|51.54|51.9|52.54|52.94|52.94|52.96|52.98|52.94|52.96|52.94|52.94|52.9|52.92|52.98|52.96|52.98|52.92|52.98|52.92|52.98|52.98|52.96|52.9|52.92|52.92|52.92|52.92|52.74|52.96|53|53|52.64|52.62
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||3.782|3.836|3.874|3.926|3.914|4.124|4.248|4.248|4.362|4.284|4.336|4.398|4.41|4.258|4.314|4.294|4.28|4.018|3.966|4.004|4.066|3.922|3.848|3.808|3.932|3.958|3.93|4|3.986|3.892|3.826|3.72|3.802|3.872|3.864|3.988|3.854|3.696|3.626|3.766|3.746|3.682|3.786|4.016|3.934|3.844|3.7|3.938|4.108|4.106|4.066|3.99|4.182|4.18|4.18|4.326|4.56|4.624|4.608|4.624|4.506|4.614|4.506|4.466|4.526|4.434|4.428|4.314|4.218|4.334|4.18|4.194|4.222|4.348|4.252|4.236|4.206|4.17|4.092|4.058|4.146|4.034|4.164|4.206|4.178|4.248|4.39|4.24|4.212|4.29|4.438|4.588|4.492|4.436|||4.298|4.266|4.3|4.458|4.474|4.316|4.342|4.532|4.74|4.728|4.698|4.856|5.01|4.81|4.78|4.91|4.954|5.09|5.055|5.07|5.115|5.22|5.095|5.165|4.888|4.804|4.946|4.698|4.51|4.512|4.792|4.872|4.78|5.155|5.13|4.886|5.065|5.14|5.185|5.305|5.48|5.62|5.835|5.53|5.8|5.83|5.86|5.71|5.725|5.74|5.86|6.055|6.04|6.04|6|6.115|6.065|5.82|5.84|6.3|6.62|6.535|6.605|6.74|6.66|6.75|6.725|6.595|6.56|6.755|6.8|6.995|6.945|6.76||6.57|6.565|6.57|6.575||6.485|6.395|6.295|6.16|6.355|6.42|6.35|6.355|6.44|6.41|6.405|6.465|6.43|6.26|6.14|6.205|6.24|5.985|6.035|6.11|6.51|6.5|6.485|6.805|6.785|6.79|6.865|6.925|6.94|7.07|7.37|7.265|7.67|7.63|7.435|7.51|7.38|7.405|7.44|7.26|7.245|7.235|7.26|7.215|7.15|7.165|7.21|7.185|7.195|7.165|7.155|7.065|7.03|7.14|7.19|7.18|7.115|7.195|7.195|7.31|7.525|7.57|7.57|7.73|7.65|7.795|7.765|7.61|7.65|8.11|8.21|8.29|8.13|7.725|7.735
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||11|11.26|11.22|11.22|11.12|11.12|11.36|11.28|11.4|11.44|11.46|11.2|10.48|10.5|10.78|10.64|10.84|10.96|10.98|10.98|11.16|11|11|11.16|11|11|11|11|11.2|11.1|11|11.06|10.72|11|11.18|11.24|11.2|10.92|11.22|11.24|11.14|11.26|11.54|11.62|11.68|11.66|11.8|11.7|11.8|11.8|11.7|11.8|12.12|12.12|12.4|12.58|12.48|12.7|12.82|12.82|12.78|12.96|12.96|12.72|12.6|13|12.5|12.12|11.86|11.84|11.74|11.66|11.8|11.6|11.5|11.68|11.72|11.6|11.5|11.64|11.86|11.86|11.78|11.72|11.68|11.7|11.84|12|12|11.7|12|12|12.06|11.6|||11.9|11.9|11.84|11.9|11.8|11.7|11.64|11.74|11.56|11.2|11.4|11.5|11.62|11.64|11.48|11.7|11.46|11.6|11.54|11.56|11.28|11.14|11|11.22|11.1|11.56|11.6|11.18|11.4|11.26|11.68|11.7|11.86|11.6|11.66|11.4|12|11.92|11.8|12|12.02|11.98|12.16|11.86|11.82|12.34|12.18|11.8|11.98|12.14|12|11.48|10.96|10.4|10.38|10.36|10.4|10.18|10|10.22|10.36|10.5|10.52|10.46|10.48|10.5|10.5|10.48|10.54|10.66|10.66|10.48|10.46|10.5||10.48|10.5|10.68|10.52||10.8|10.78|10.9|10.96|11.1|10.96|10.86|10.98|10.8|11.18|11|11.16|11.1|11.1|11|11.2|11.2|11.18|11.16|11.18|11.18|11.2|11.24|11.44|11.8|11.86|12|12.06|12.1|12.1|12.16|12|11.9|11.9|12.1|11.9|11.96|11.98|12|11.84|11.82|11.96|11.9|11.96|11.96|11.8|11.84|11.82|12.02|12.14|12.1|11.98|11.72|11.74|11.6|11.7|11.7|11.62|11.72|11.9|11.98|12.34|12.46|12.66|12.6|12.78|12.76|12.68|12.22|12.36|12.46|12.52|12.86|12.84|13.1
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||10.28|10.54|10.68|10.64|10.8|10.94|11.22|11.34|11.6|11.62|11.54|11.3|11.18|10.84|10.88|10.86|10.86|10.86|10.34|11|11.1|10.92|10.64|10.78|10.98|11.04|10.64|10.62|10.64|10.56|10.42|10.14|10.26|10.42|10.32|10.34|10.3|10.1|9.84|9.94|10.34|10.54|10.98|11.6|11.4|11.4|11.22|11.46|11.46|11.52|11.5|11|11.48|11.42|11.56|12.12|12.52|12.7|12.58|12.74|12.6|12.5|12.48|12.82|12.8|12.7|12.5|12.5|12.44|12.64|12.5|12.58|12.64|12.56|12.62|12.22|12.2|12.34|11.8|12.04|12.68|12.92|13|13.14|13.14|13.32|13.38|13.38|13.38|13.54|13.72|13.96|14.02|13.88|||14.34|14.4|14.12|14.28|14.12|14.12|14.2|14.66|14.54|14.52|14.49|14.71|14.86|15.09|14.7|15.56|15.48|15.76|15.36|15.43|15.31|15.16|14.86|15.21|14.73|14.27|14.72|14.06|13.63|14.02|14.48|14.57|14.48|14.98|14.84|14.2|14.83|14.82|14.83|14.95|15.18|15.29|15.24|14.91|15.29|15.6|15.46|14.76|14.83|14.91|15.2|15.34|15.26|15.24|15.3|15.23|15.42|14.96|14.87|15.42|15.7|15.47|15.5|15.58|15.59|15.72|15.28|15.18|15.09|15.1|15.37|15.64|15.65|15.57||15.37|15.31|15.44|15.26||15.2|14.98|14.96|14.34|14.74|14.55|14.5|14.46|14.64|14.68|15|14.67|14.59|14.52|14.41|14.7|14.72|14.42|14.6|14.54|14.91|14.87|14.9|15.03|15.26|15.37|15.27|15.43|15.37|15.44|16.09|15.85|15.7|15.56|15.8|15.8|15.43|15.5|15.16|15.19|15.48|15.51|15.42|15.52|16.05|15.63|15.45|15.61|15.34|15.1|15.13|15.04|15.18|15.04|15.01|15.1|14.8|15.25|15.23|15.36|15.26|15.07|15.25|15.87|15.33|15.32|15.37|15.13|14.92|15.16|15.12|15.3|15.38|15.2|15.09
03144|6315|/equities/gildemeister|DAXCLASSIC||41|41|41|41.1|40.9|41|40.8|41|41|40.8|40.9|40.7|41.2|41|41|41|41|40.8|40.8|41.3|40.8|41.2|41.4|40.9|41|41|40.8|40.8|40.8|40.5|40.6|40.9|40.9|40.9|40.9|40.8|40.8|40.3|40.3|40.5|40.9|40.9|40.6|40.9|40.8|41|41|40.9|41|40.7|40.8|40.6|41.2|41.2|41.2|41.3|41.2|41.1|41|41.4|41.2|41|41.3|41|41.2|41|40.7|40.7|40.6|40.6|41|40.8|40.5|40.5|40.8|40.9|40.9|40.9|40.7|40.4|41.5|41.7|41.8|41.8|41.7|41.7|41.7|41.7|41.7|41.6|41.8|41.6|41.6|41.6|||41.7|41.6|41.6|41.8|41.6|41.7|41.6|41.5|41.5|42|41.8|42|41.6|41.55|41.85|41.75|41.55|41.7|41.9|41.45|41.45|41.55|41.5|41.7|41.6|41.45|41.45|41.5|41.35|41.4|41.4|41.7|41.75|41.8|41.7|41.7|41.85|41.7|41.75|41.55|42|41.9|42.15|42.1|42.1|41.95|42.1|42.15|42.15|42.2|42|42.2|41.9|42.05|42.15|42.25|42.5|42.15|42.15|42.4|42.85|42.85|42.35|42.55|42.45|42.2|42.45|42.2|42.35|42.3|42.2|42.45|42.35|42.2||42.15|42.15|41.9|41.9||42.4|42|41.95|41.9|41.85|41.85|41.85|41.95|42|42.05|42.05|42.05|41.85|41.8|41.95|41.85|41.45|41.7|41.4|41.75|41.8|41.85|41.9|41.9|41.8|42|41.95|41.95|41.85|41.8|41.9|42|42|41.85|41.95|42|41.9|41.95|41.9|42|42|42|42.05|41.8|41.85|41.85|41.8|42|42|41.8|42|41.8|41.85|42|41.9|41.8|41.85|41.9|41.9|41.9|42.15|42.15|41.9|42.15|42.05|41.95|41.95|41.85|42.05|42.05|41.8|41.85|41.95|42.1|42.05
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||21.84|22.26|22.36|22.24|22.58|23.66|24.5|24.62|25.44|25.28|25.62|25.74|25.5|23.98|24.2|24.06|24.74|24.38|23.84|24.4|24.22|23.38|22.94|22.72|23.48|23.6|23.72|23.76|23.34|22.48|22.14|21.3|21.58|21.44|21.2|22.44|21.96|21.3|21.36|22.02|22.16|21.96|22.54|23.48|22.98|22.48|21.8|23.24|24|24.4|24.26|23.44|24.52|24.1|24.56|25.56|26.64|26.5|26.76|26.98|26.02|26.28|26|25.72|26.46|25.62|25.24|24.7|24.82|25.22|24.8|24.78|25.04|25.36|24.92|25.5|25.02|24.82|24.18|24.14|24.86|24.52|24.8|25.48|24.44|24.84|24.48|24.32|24.18|24.68|25.62|26.02|25.44|24.86|||24.18|23.78|24.14|24.04|24.86|24.74|24.8|25.7|27|26.92|26.82|28.08|28.96|27.64|27.1|29.86|31.24|31.7|31.7|31.68|31.52|31.2|29.96|30.46|29.28|29.06|29.72|28.32|28.12|29.42|30.66|31.6|31.6|32.34|32.88|32.14|34.04|34.58|34.94|35.8|36.28|36.74|36.88|36.14|37.1|37.22|37.36|36.7|36.52|36.96|37.86|38.54|38.82|39|38|38.32|38.58|37.24|37.28|39.24|40.24|40|41.44|42.46|40.86|40.18|39.86|39.54|39.16|41.5|41.66|41.54|41.36|40.66||40.12|40.78|40.32|40.68||40.66|39.52|39|38.12|38.7|39.5|38.6|37.74|38.2|38.16|38.3|38.24|38.52|37.14|36.86|38.72|36.06|35.12|35.74|35.24|36.56|36.68|37.06|38.2|37.76|37.88|38.52|39.06|38.9|39.04|39.7|39.26|38.84|38.96|38.82|39.38|39.94|39.56|39.58|39.1|39.06|38.82|38.86|38.64|38.44|38.2|38.14|38.18|37.88|38.26|38.02|38.02|37.22|36.8|36.56|36.58|35.38|36.56|36.5|36.62|37.22|38.04|38.64|39.8|40.2|40.6|40.24|39.36|39.82|40.68|41.84|42.14|42.68|43.02|43.26
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||26.88|27.5|27.38|27.44|27.14|28.08|28.32|28|28.84|28.82|29.04|28.9|28.76|28.1|28.72|28.6|28.86|28.62|27.88|28.38|28.44|27.5|25.94|25.7|26.24|26.42|26.4|26|25.98|25.86|25.48|25.04|25.22|25.68|25.08|25.56|25.46|24.7|24.6|24.6|24.54|24.96|25.38|25.82|26.1|26.06|25.58|26.34|26.32|26.28|25.82|25.82|26.9|26.56|26.66|27.58|31.24|32.06|32.48|32.7|31.52|31.3|31.3|33.38|35.4|34.82|34.26|33.7|33.28|33.56|32.6|32.14|32.68|32.5|32.06|32.04|31.42|31.58|31.02|30.22|30.7|31.08|31.6|31.62|31.16|31.46|30.92|30.76|31.54|31.5|32.42|33.18|32.76|32.5|||32.52|32.52|32.42|32.62|32.8|32.36|32.34|33.68|33.74|33.6|33.26|33.82|34.52|33.92|33.58|33.72|34.2|35|34.34|34.6|34.08|33.74|31.8|32.3|31.66|31.34|31.86|29.14|29.04|29.7|30.3|31.62|31.04|32.7|33.34|31.96|33.34|33.74|34.08|34.6|35.04|35.62|35.54|34.84|36|36.26|36.4|35.68|35.82|35.52|35.8|36.04|35.92|35.56|35.06|36.5|35.82|35.32|35.2|37.16|38.32|38.56|38.62|38.5|38.7|37.92|37.84|37.38|37.2|36.86|36.86|37.4|36.94|35.94||35.48|35.58|35.74|35.72||35.42|35.32|34.96|34.2|34.8|35.3|34.74|34.74|34.82|35.02|35.12|35.62|35.78|35.06|34.7|34.96|35.28|34.7|35.2|34.88|36.18|35.82|35.7|36.3|36.44|36.66|37.3|37.38|37.48|37.44|37.36|37.38|37.2|37.68|37.42|36.96|37.26|37.28|37.6|37.42|37.5|38.04|38|36.68|36.68|36.74|36.74|36.8|36.76|36.64|36.42|35.9|35.52|35.52|35.84|35.88|35.56|36|36.16|36.48|36.48|36.26|36.16|36.1|36.16|36.46|36.1|35.6|35.3|36.5|36.44|35.92|36|36.02|35.78
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||11.4|11.45|11.55|11.35|11.5|11.55|11.55|11.4|11.5|11.55|11.6|11.55|11.4|11.4|11.45|11.4|11.5|11.5|11.5|11.5|11.4|11.45|11.45|11.45|11.45|11.5|11.45|11.6|11.5|11.5|11.5|11.3|11.5|11.6|11.5|11.6|11.6|11.7|11.7|11.9|11.7|11.7|11.65|11.65|11.75|11.3|11.4|11.5|11.65|11.65|11.65|11.6|11.7|11.8|11.7|11.85|11.85|11.8|11.85|11.95|11.5|11.6|11.55|11.5|11.6|11.6|11.65|11.6|11.9|12|12.2|12|12|12|12|12|12|12|11.95|11.85|11.9|12.05|11.75|11.85|12.05|11.75|11.75|11.75|11.7|11.75|11.7|11.95|11.9|11.6|||11.7|11.6|11.7|11.8|12|12|12|12.2|12.25|12.25|12.3|12|12|12|12|11.95|11.85|11.85|11.75|12|11.5|11.5|11.45|11.6|11.5|11.4|11.5|11.2|11.6|11.5|11.55|11.6|11.6|11.8|12.1|11.7|12.05|11.6|11.55|10.6|10.7|10.5|10.45|10.55|10.7|10.7|10.95|10.8|10.75|10.5|10.7|10.85|10.85|10.9|10.9|11|11.1|11.15|11|11.25|11.3|11.35|11.4|11.45|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.7|11.7|11.7||11.85|11.85|11.8|11.85||11.85|11.65|11.7|11.35|11.35|11.55|11.6|11.7|11.8|11.6|11.75|11.8|11.9|11.7|11.5|11.2|11.35|11.3|11.3|11.35|11.5|11.6|11.4|11.45|11.45|11.6|11.75|11.75|11.8|11.8|11.7|11.45|11.45|11.7|11.65|11.65|11.5|11.7|11.8|11.65|11.65|11.55|11.75|11.95|11.8|11.65|11.75|11.75|11.8|11.6|11.95|11.95|11.8|11.9|11.95|11.9|11.8|11.9|11.95|11.85|11.85|11.7|11.9|11.85|11.75|11.95|11.85|11.8|11.6|11.9|12|12.1|12|12.1|12.5
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||140.8|146.4|142|137.8|136|142.4|143.6|144.2|144.4|142.4|147.2|135.4|135.2|130.6|131|133|132|132.2|132.2|137|136.4|136.4|133.4|133.2|142.6|134.8|135.4|134.4|134|132.2|134.8|130|132.6|132.6|138.2|140|137.2|132|124.6|131.4|138.8|144.4|149.8|160|157|160|156.8|160.6|160.6|159.8|161.6|155.6|164.6|163|170|165.8|170.4|174.8|172.4|177|178|177.8|175|175.2|179.6|178.8|170.8|169.4|172.6|174.8|175|179.6|181|183.4|181.2|183.8|180.4|185.8|182|178|186|186.6|193|194|194.4|195|196.8|193.6|194.4|195|208|208.5|207.5|203.5|||205|197|197.4|197.2|196.4|185|180|186|186.4|180|180|176.5|179|181.5|184.5|186.5|190|195|197.5|191.5|190|194|186|188.5|182|178|179|168|165.5|172|183|188|185|188.5|189|180|194|192|191.5|196.5|190.5|189.5|194|186|202|200|208|199.5|199.5|204|208|213|208|206|203|202|208|198.5|200|215|225|218|213|227|218|216|205|201|198|199|203|213|221|217||221|215|210|210||207|206|200|198.5|198|197.5|201|196.5|207|211|208|206|207|194|195|201|204|208|218|210|218|210|207|212|209|209|205|205|202|202|199.5|198|190|182|180|177|179|179|175|172|171|166|166|165.5|166|166|161|159|157|162|161.5|156.5|155|152|154|155|153.5|159.5|158|162.5|166|165|163|172|168|174|168|163|164.5|168|173.5|174.5|174|177.5|177
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||7|7.27|7.29|7.23|7.16|7.8|8.03|7.94|8.31|8.175|8.38|8.3|8.2|7.975|8.205|7.915|8.08|8.045|7.745|7.87|7.77|7.55|7.335|7.24|7.64|7.73|7.87|7.95|7.925|7.925|7.205|7.02|7.135|7.11|7.225|7.555|7.46|7.11|7.075|7.17|7.21|7.195|7.485|7.66|7.525|7.48|7.39|7.63|7.73|7.56|7.43|7.12|7.67|7.35|7.455|8.065|8.37|8.39|8.35|8.385|8.085|8.36|8.2|8.11|8.24|7.935|7.61|7.325|7.09|7.34|7.36|7.605|7.515|7.655|7.57|7.63|7.47|7.315|6.975|6.955|7.44|7.425|7.94|7.98|7.84|7.99|7.825|7.72|7.56|7.955|8.275|8.44|8.27|8.13|||7.995|8.025|8.1|7.995|8.035|8.05|8.2|8.51|9.05|8.9|8.635|8.875|9.63|8.55|8.385|8.93|9.11|9.35|9.03|9.125|9.065|9.11|8.615|8.75|8.455|8.28|8.775|7.93|7.645|8.04|8.485|8.895|8.62|9.63|9.675|9.285|9.57|9.54|9.71|10.04|10.43|11|10.74|10.19|10.5|10.61|10.74|10.32|10.15|10.23|10.6|10.71|10.64|10.42|10.18|10.53|10.66|10.17|10|10.9|11.43|11.37|11.87|12.66|12.79|12.76|12.86|12.56|12.3|12.79|13.41|13.7|11.74|11.69||11.11|11.15|11.16|11.13||11.22|10.9|10.68|10.42|10.39|10.42|10.21|10.51|10.63|10.97|11.28|11.67|11.22|10.69|10.56|10.96|11.05|10.77|10.74|11.06|11.71|11.67|11.98|12.56|12.31|12.7|12.84|12.72|12.43|12.48|12.26|12.12|12.23|12.18|13.09|12.32|12.66|12.44|12.65|12.21|12.1|12.02|11.95|12.02|11.95|12.05|11.94|11.99|11.94|12.29|12.22|12.13|11.48|11.4|11.2|11.35|10.61|11.11|10.97|11.36|11.59|11.89|11.91|12.28|12.08|12.35|12.22|11.6|11.67|12.45|12.59|12.99|13.07|13.41|13.21
03150|955862|/equities/elumeo-se|DAXCLASSIC||3.09|3.08|3.05|3|3.07|3.19|3.32|3.34|3.27|3.31|3.31|3.2|3.18|3.24|3.24|3.24|3.24|3.23|3.24|3.22|3.16|3.32||3.4|3.45|3.44|3.44|3.45|3.45|3.45|3.5|3.52|3.53|3.53|3.54|3.56|3.56|3.53|3.53|3.52|3.57|3.74|3.77|3.76|3.79|3.85|3.89|3.85|3.93|4.04|4.01|4.01|4.11|4.02|4.29|4.46|4.62|4.62|4.59|4.4|4.4|4.4|4.2|4.21|4.3|4.09|4.1|4.01|4|4|4.07|4.05|4.16|4.02|3.84|3.82|3.66|3.84|3.94|3.77|4.47|4.56|4.47|4.61|4.63|4.79|4.72|4.93|4.9|5.54|5.64|5.72|5.8|5.84|||5.92|5.96|5.98|6.14|6.06|5.58|5.52|5.46|5.68|5.68|5.65|5.65|5.65|5.7|5.75|5.7|5.7|5.8|5.8|5.8|5.9|5.85|5.65|5.45|5.45|5.25|5.3|5.15|5.2|5.45|5.6|5.65|5.6|5.75|5.5|5.35|5.7|5.8|5.6|5.8|5.85|5.85|5.8|5.6|6.1|6.2|6.25|6.15|6.15|6|6|6.25|6|6.1|5.95|5.95|5.8|5.6|5.8|6.2|6.45|6.6|6.7|6.65|6.6|6.9|6.95|6.7|6.75|6.9|6.9|7|7.1|7.2||7|6.7|6.55|6.55||6.6|6.65|6.55|6.65|6.75|6.75|6.7|6.9|6.85|7.05|6.95|6.9|6.65|6.25|6.35|6.4|6.5|6.65|6.8|6.75|6.8|7.25|7.4|7.75|7.65|7.65|7.9|7.5|7.45|7.45|7.7|7.45|7.2|6.7|6.55|6.65|6.75|6.65|6.9|6.8|6.65|6.75|6.75|6.75|6.15|6.2|6.25|6.15|6.15|6.2|6.3|6.25|6.15|6.15|6.2|6.15|6.1|6.2|6.2|6.25|6.3|6.25|6.4|6.5|6.45|6.5|6.45|6.45|6.45|6.5|6.45|6.5|6.5|6.45|6.5
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||23.58|24.39|23.25|22.54|22.54|22.18|21.99|23.16|23.22|23.31|22.09|22.9|22.68|22.85|22.79|22.63|21.57|21.35|21.05|20.86|21.32|21.1|20.32|20.13|19.845|19.88|19.145|19.355|19.26|19.99|19.67|19.315|20.14|20.1|20.56|19.95|19.61|18.71|18.135|18.18|18.3|17.475|17.72|18.23|17.9|17.66|17.47|17.63|17.685|17.87|17.19|17.785|18.13|17.72|18.44|19.13|19.625|20.34|20.76|20.64|20.35|20.38|20.05|20.19|20.3|20.37|20.75|20.31|20.3|20.19|19.545|19.97|19.985|19.35|18.83|18.845|18.065|19.685|19.17|18.885|19.74|20.04|20.19|20.1|19.71|20.95|20.93|20.74|20.67|20.66|20.69|20.48|20.71|20.45|||20.5|20.02|19.965|20.15|21.28|20.9|21.3|21.23|20.19|19.89|19.01|19.04|17.36|18.07|17.68|17.72|17.72|17.79|17.58|18.1|18|17.48|17.4|16.92|17.54|17.48|17.12|17.38|15.86|14.59|14.61|14.97|14.75|15.37|14.01|13.28|12.53|12.59|12.71|12.85|13.23|13.25|13.38|12.82|13.15|13.46|13.41|13.08|13.08|13.34|13.53|13.97|13.91|13.87|13.3|13.62|13.73|13.24|13.17|14.08|14.38|14.08|14.21|14.41|14.25|14.52|14.32|14.37|14.07|14.27|14.3|15.1|15.4|15.77||15.56|15.53|15.8|15.9||15.83|15.84|15.63|15.36|15.5|15.31|15.09|15.02|15.47|15.2|15.74|15.74|15.98|15.51|15.48|16.03|16.61|16.28|16.46|16.38|16.89|16.66|16.46|16.79|16.64|16.65|16.45|17.44|17.34|17.66|17.2|17.34|17.28|17.55|17.16|17.23|16.77|17.83|17.95|18.1|18.29|18|17.64|17.12|17.38|17.33|16.95|16.86|16.1|16.1|16.1|16.07|15.49|15.17|14.8|15.35|15.11|15.24|15.13|15.43|15.13|15.46|15.82|16.88|16.13|16.37|15.59|15.57|14.94|14.89|14.74|14.71|15.18|15.22|15.37
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||2.26|2.22|2.22|2.22|2.28|2.3|2.26|2.26|2.3|2.28|2.28|2.32|2.36|2.36|2.36|2.34|2.36|2.36|2.36|2.36|2.36|2.36|2.36|2.36|2.36|2.36|2.36|2.34|2.36|2.34|2.36|2.3|2.2|2.18|2.18|2.26|2.34|2.2|2.2|2.16|2.16|2.16|2.16|2.18|2.16|2.16|2.16|2.18|2.2|2.22|2.22|2.2|2.18|2.22|2.22|2.34|2.26|2.24|2.2|2.14|2.14|2.14|2.14|2.14|2.16|2.16|2.16|2.16|2.18|2.14|2.12|2.16|2.16|2.18|2.12|2.16|2.16|2.14|2.14|2.14|2.3|2.36|2.44|2.1336|2.044|2.0261|2.0261|1.9005|1.8468|1.9185|1.9005|1.8647|1.8288|1.793|||1.8109|1.8109|1.8109|1.793|1.775|1.793|1.784|1.8109|1.8468|1.9005|1.8288|1.8288|1.9185|1.9185|1.9185|1.9185|1.9364|1.9543|1.9723|1.9364|1.9185|1.9185|1.9185|1.9185|1.9005|1.8826|1.8826|1.8826|1.8826|1.9005|1.9723|1.9185|1.9543|1.8468|1.8468|1.793|1.9005|1.8468|1.8468|1.8288|1.9005|1.9005|1.8468|1.9543|1.9543|1.9543|1.9543|2.0798|2.0978|2.0978|2.1336|2.044|2.0261|2.0261|2.0798|2.1157|2.0978|2.0978|2.2233|2.1874|2.2412|2.3488|2.295|2.3846|2.4922|2.5639|2.4564|2.4564|2.4564|2.5102|2.4743|2.4922|2.5102|2.5819||2.6536|2.6895|2.7432|2.7074||2.7432|2.6895|2.6536|2.6177|2.5639|2.6536|2.7074|2.7074|2.7074|2.7253|2.7432|2.7612|2.7432|2.7432|2.7791|2.6715|2.7253|2.6895|2.6536|2.6895|2.8508|2.9763|2.9584|2.9225|2.8687|2.797|2.815|2.7791|2.797|2.815|2.815|2.7791|2.8687|2.8867|2.9046|2.9046|2.9763|3.0301|3.0122|2.9943|3.0122|3.0122|3.0122|3.0122|3.0122|3.0122|3.0122|3.048|3.0122|3.0122|3.048|3.1198|3.048|3.0301|2.9943|3.048|2.9943|2.9943|2.9943|3.0301|3.0122|3.048|3.048|3.066|3.048|3.066|3.048|3.0301|3.0301|3.0301|3.0839|3.0839|3.0122|3.0301|3.066
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||18.625|19.045|19.025|19.01|18.875|19.945|20.2|20.02|21|21.02|20.97|20.67|21.21|20.91|20.88|20.69|20.92|20.83|20.79|20.63|20.78|20.36|19.985|19.71|20.2|20.21|20.51|20.92|20.94|20.1|19.875|19.07|19.64|19.78|19.535|20.42|19.775|19.225|18.98|20.26|20.14|20.36|20.57|21.65|21.58|21.41|20.54|21.63|22.58|22.48|22.58|23|24.99|24.73|24.82|24.95|25.62|25.81|25.9|26.02|25.65|25.66|25.28|24.93|24.93|24.97|24.75|25.57|25.16|25.56|25.33|25.28|25.85|26|25.51|25.51|25.02|25.35|25.32|24.7|25.1|25.12|25.7|25.15|25.03|25.01|24.69|24.59|24.53|24.76|25.04|25.8|25.25|24.62|||24.49|24.45|24.44|24.19|24.4|24.37|24.42|24.82|24.98|25.14|25.18|25.78|26.56|25.6|25.39|25.39|25.52|25.92|25.87|25.63|25.42|25.38|24.75|24.85|23.96|24.1|24.9|23.25|22.87|24.22|25.09|26.26|25.95|26.89|27.37|26.95|28.13|28.23|28.65|29|29.38|29.58|29.14|28.94|29.38|29.4|29.05|29.01|28.89|28.96|29.15|29.26|28.97|28.79|29.07|29.4|28.91|28.61|28.5|28.96|29.25|29.32|29.41|29.56|28.86|28.94|28.9|28.97|28.78|29.13|28.88|29.14|28.87|28.53||28.47|28.53|28.52|28.33||28.25|27.94|27.85|27.52|28.01|28.18|27.74|27.64|27.74|27.86|27.84|28.06|27.8|27.41|26.79|26.79|26.85|26.61|26.7|26.42|27.6|27.61|28.1|28.11|27.72|27.74|27.89|27.82|27.66|27.72|27.84|27.95|27.65|28.11|28.08|28.11|28.51|28.17|28.18|28.02|28.37|28.21|28.29|28.4|28.12|28.11|28.32|28.26|27.75|27.54|27.18|27.35|27.39|27.61|27.24|27.28|26.67|27.5|27.04|26.92|27.27|27.37|27.6|27.73|27.39|27.49|27.39|26.94|26.71|27|27.74|27.65|27.92|27.97|27.87
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||2.6|2.45|2.36|2.4|2.43|2.55|2.56|2.7|2.71|2.71|2.71|2.63|2.58|2.6|2.64|2.68|2.66|2.56|2.66|2.55|2.74|2.77|2.77|2.75|2.72|2.7|2.67|2.67|2.61|2.61|2.6|2.62|2.73|2.55|2.7|2.76|3.02|3.12|3.13|3.13|3.21|3.12|3.24|3.38|3.2|3.22|3.19|3.17|3.17|3.13|3.1|3.13|3.36|3.31|3.34|3.43|3.43|3.46|3.6|3.6|3.58|3.6|3.53|3.5|3.5|3.17|3.11|3.11|3.04|3|3.26|3.21|3.31|3.26|3.31|3.3|3.25|3.19|3.23|3.2|3.22|3.26|3.29|3.28|3.36|3.3|3.5|3.36|3.38|3.54|3.58|3.7|3.62|3.62|||3.62|3.53|3.62|3.6|3.54|3.57|3.56|3.6|3.6|3.53|3.66|3.795|3.77|3.76|3.76|3.72|3.815|3.755|3.8|3.9|3.635|3.53|3.55|3.9|3.935|4|4.11|3.78|3.505|3.6|4.02|4.055|4.11|4.055|4.08|3.94|4.09|4.15|4.18|4.305|4.38|4.34|4.39|4.26|4.33|4.35|4.35|4.35|4.35|4.29|4.41|4.51|4.32|4.28|4.33|4.25|4.46|4.5|4.425|4.6|4.76|4.58|4.46|4.6|4.6|4.72|4.73|4.73|4.65|4.68|4.7|4.695|4.71|4.32||3.83|3.81|3.775|3.79||3.86|3.95|3.8|3.87|3.925|3.865|3.88|3.895|4.03|3.975|3.97|4.1|4.2|4.31|4.3|4.12|4|4.045|3.985|4|4.44|4.52|4.6|4.68|4.74|4.785|4.82|4.7|4.81|4.805|4.75|4.795|4.78|4.7|4.78|4.7|4.62|4.6|4.67|4.77|4.75|4.79|4.935|4.9|4.9|4.9|4.945|4.85|4.9|4.95|4.87|4.915|4.825|4.8|4.84|4.85|5.01|5.06|5.06|5|5.06|5.06|5.05|4.995|4.975|5.07|5.04|5|4.85|5|4.68|4.64|4.6|4.68|4.65
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||37.1|38.24|37.92|37.98|38.32|39.2|39.66|39.56|39.98|39.92|39.78|40.06|40.14|39.62|40|39.7|40.18|39.14|38.84|39.6|39.46|39.22|39.18|39|39.42|40.06|39.76|39.54|39.88|39.36|39.46|40.42|40.5|40.56|40.86|41.18|40.58|39.1|38.08|40.98|46.6|47.5|47.52|47.24|47.8|48.26|47.46|48.04|48.28|48.72|47.88|47.02|48.26|47.78|48.04|48.8|49.74|49.7|49.96|50.1|50.45|50.1|49.38|50.4|50.75|49.76|48.62|47.34|46.76|47.16|47.08|46.56|47.3|48.38|47.88|48.1|46.64|46.94|47.9|47.68|47.82|48.08|49.44|48.82|47.52|48.2|48.48|52.1|52.5|52.15|52.65|53.3|51.7|50.85|||50.6|50.3|50.9|50.95|51.25|50.45|50.2|50.75|50.35|49.6|49.4|50.95|51.3|50|50.5|49.74|49.58|50.35|49.74|49.78|49.58|49.9|49.1|49.58|48.8|48.6|49.5|47.92|48.66|50|50.65|51.35|52.2|53.1|53|53.3|54.15|53.9|53.6|53.65|54.5|54.7|55.7|54|55.65|55.9|55.85|54.9|54.95|54.7|55.45|55.7|55.9|56.4|56.15|55.6|54.9|54.1|54.05|55.75|56.75|55.65|55.25|55.45|55.55|55.65|56.15|56|55.6|56.75|57.6|58.65|59.25|57.8||59.15|59|58.35|58.3||58.6|58.3|58.2|57.95|58.55|58.25|57.9|58.1|58.55|59.4|59.45|59.5|59.7|58.55|57.3|57.15|58|57.8|60.65|60.2|61.1|60.9|60.85|62.15|62.7|63.5|63.15|62.85|62.1|62.5|61.45|60.65|61.35|61.3|61.2|60.75|60|59.7|58.65|57|57.35|57.1|57.1|56.75|57.05|57.15|57|57.15|57.1|56.85|56.8|56.4|56.4|55.8|55.55|56.05|56.85|56.4|56.6|58.25|57.65|58.25|59.1|60.05|60.35|60.9|62.75|62.5|62.25|62.75|63.7|62.75|62.15|62.6|62.45
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||9.58|9.744|9.912|9.814|9.772|10.31|10.77|11.07|11.38|11.57|11.43|11.425|10.88|10.385|10.69|10.575|10.645|10.345|9.576|9.778|9.896|9.434|9.318|9.102|9.6|9.842|9.742|9.73|9.72|9.372|8.89|9.01|9.13|9.336|9.248|9.72|9.244|9.13|8.546|8.736|9.178|9.08|9.356|9.88|10.06|10.11|9.85|10.07|10.2|10.35|10.215|9.67|10.495|10.305|10.37|12.01|12.88|13.38|13.66|14.07|13.52|13.42|13.45|13.97|14.24|13.63|13.15|12.775|13.11|13.315|13.26|13.005|12.885|13.55|13.685|13.86|13.01|13.895|13.7|13.585|14.395|15.065|15.92|16.19|16.155|16.43|16.545|16.19|15.52|16|17|18.11|17.54|17.205|||17.4|17.075|16.8|16.895|16.84|16.81|16.535|17.375|17.915|18.285|18.38|18.82|19.53|18.58|18.57|18.86|19.16|19.26|19.24|19.66|19.82|19.84|19.25|18.97|19.2|18.6|18.83|17.42|16.78|16.49|17.32|18.86|18.46|18.58|17.82|17.86|18.3|15.68|16.1|16.64|17.11|17.31|17.34|16.32|16.9|17.23|17.3|17.21|18.1|17.62|17.2|18.17|17.97|16.9|16.54|17.42|17.54|16.8|16.71|18.93|19.4|18.76|18.77|18.48|18.75|18.77|19.08|19.14|18.75|19|19.82|21.76|21.26|22.22||20.24|20.52|20.82|21.7||21.28|21|19.98|19.92|19.97|19.47|18.87|19|19.49|19.54|20.1|20|20.72|19.06|19.51|21.5|21.46|21.22|21.84|21.54|21.7|19.8|19.06|18.71|21.22|18.45|18.5|18.5|18.5|18.48|18.9|17.8|17.9|19.09|19.79|20.66|20.84|19.74|20.06|19.66|19.79|19.8|20.54|20.3|20.84|20.52|19.7|19.2|18.93|18.98|18.59|18.47|17.98|18|18.15|18.51|17.35|18.06|17.82|18.12|18.38|18.42|18.52|19.57|19.72|19.82|19.59|19.46|18.8|19.58|19.11|19.6|19.13|19.93|20.64
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||3.16|3.14|3.15|3.09|3.1|3.22|3.2|3.2|3.23|3.22|3.23|3.22|3.13|3.14|3.18|3.11|3.09|3.08|2.93|3.06|2.97|2.98|2.94|2.96|3.05|3.07|3.14|3.14|3.14|3.17|3.21|3.12|3.18|3.19|3.16|3.15|3.14|3.15|3.2|3.21|3.21|3.23|3.33|3.28|3.26|3.33|3.36|3.38|3.39|3.45|3.5|3.44|3.47|3.34|3.3|3.3|3.45|3.4|3.19|3.14|3.21|3.21|3.23|3.21|3.24|3.19|3.36|3.19|3.01|3.03|2.94|2.93|2.98|2.93|2.86|2.75|2.76|2.79|2.8|2.76|2.74|2.75|2.75|2.76|2.8|2.9|2.88|2.73|2.7|2.72|2.72|2.76|2.64|2.71|||2.73|2.73|2.77|2.75|2.75|2.77|2.7|2.73|2.7|2.66|2.7|2.74|2.74|2.67|2.73|2.8|2.79|2.57|2.55|2.57|2.58|2.7|2.7|2.7|2.74|2.76|2.8|2.71|2.6|2.6|2.62|2.7|2.62|2.78|2.68|2.66|2.76|2.69|2.81|2.85|2.89|2.9|2.86|2.89|2.89|2.95|2.95|2.94|2.95|2.94|2.98|3|2.96|2.92|2.97|2.96|2.99|3|2.94|3.06|3.02|3.06|3.05|3.06|3.07|3.06|3.1|3.05|3.09|3.13|3.11|3.2|3.14|3.15||3.07|3.05|3.01|3.01||3.1|3.1|3.09|3.05|3.09|3.07|3|3.05|3.06|3.04|3.04|3.05|3.04|2.99|2.99|3|3|3.07|3.02|3.07|3.15|3.19|3.05|3.1|3.14|3.15|3.21|3.14|3.15|2.86|2.85|2.9|2.91|2.82|2.82|2.83|2.8|2.79|2.93|2.93|2.89|2.89|2.92|2.92|2.99|3.03|2.99|3.02|3.03|2.99|2.98|2.98|3|2.96|3|2.98|3.01|3|3.02|3.04|3.03|3.01|3.03|3.15|3.15|3.1|3.08|3.13|3.07|3.1|3.15|3.11|3.15|3.14|3.11
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||43.33|44.5|44.65|45.33|44.56|46.14|47.54|48.21|49.11|48.81|48.47|48.32|48.46|47.76|46.83|47.21|46.47|45.82|44.19|43.64|44.49|43.42|43.27|43.78|42.72|43.33|43.31|43.26|43.14|41.31|41.36|40.81|39.62|39.66|39.73|40.44|38.85|37.9|39.16|42.4|41.78|41.5|43.4|46.68|46.04|45.72|46.55|47.95|49.9|50.3|48.9|48.45|48.65|46.8|49.76|51.3|51.98|51.8|52.74|52.98|52.14|52.16|51.84|52.7|52.58|52.48|51.56|50.42|49.19|50.8|50.2|50.1|50.98|50.26|49.02|49.09|48.27|47.16|48.96|50.94|51.02|51.28|51.48|51.66|51.46|51.36|52.54|51.82|51.98|51.92|53.18|54.14|53|52.3|||52.58|51|51.14|51.36|49.89|48.2|47.99|48.33|49.23|49.28|50.5|51.38|52.54|50.46|50.22|50.2|50.5|51.32|50.68|52.46|50.4|52.4|51.94|53.5|52.58|51.28|52.22|47.87|46.48|50.36|55.78|58.06|56.06|60.84|62.48|59.4|62.9|64.66|65|66.06|67.62|67.46|64.74|62.26|64.28|64.7|64.18|62.22|60.38|60.74|61.08|61.02|61.8|59.86|59.5|61|61.68|61.24|60.08|63.02|63.7|63.36|64.08|63.98|64.32|63.7|62.5|62.9|62.76|62.3|63.3|63.4|63.74|61.72||59.18|59.88|60.18|60.08||59.66|59.32|57.8|56.48|57.12|55.96|54.94|55.96|55.5|56.46|56.94|57.74|57.8|57.3|55.28|56.68|57.32|55.12|54.74|53.8|60.76|59.36|59.2|59.18|59.5|62.34|62.84|63.94|65.06|64.5|65.34|68.3|67.38|66.96|67.4|65.96|63.78|64.1|63.5|61.7|61.74|60.7|61.62|60.78|60.74|61.4|62.54|63.04|62.24|62.88|61.38|61.96|61.98|61.52|59.24|59.3|59.98|59.96|60.96|61.1|60.12|61.26|61.14|61.56|59.1|58.22|58.74|57.82|56.06|53.9|52.96|51.88|53.2|54.02|52.7
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||26.8|27.4|26.5|25.85|25.7|26.3|26.3|26.3|27.1|27.35|29.2|30.2|30.55|29.95|31.1|31.1|31.3|32.05|29.55|29.2|30.4|29.25|29.35|29.15|29.3|30.7|30.55|29.6|29.65|30.15|28.95|28.35|30.7|30.85|31|29.9|28.9|27.2|26.55|27.5|26.55|25.7|24.65|26.15|24.4|24.65|24|24.55|24.25|24|24.4|24.5|25.4|25.65|26|27.7|29.6|30.5|30.3|31|32.65|31.75|31.05|29.9|30.05|31.1|28.8|28.35|28.12|30.25|30.2|31.4|31.55|30.6|29.2|29.6|29.6|27.05|26.7|26.2|27.25|27.9|27.45|28|28.3|28.2|29.05|29.15|29.55|30.25|31.9|34.2|36|37.15|||36.7|36.65|37.6|36.7|36.8|36.45|38.2|41|39.35|38|38|37.5|37.88|37.14|37.1|36.74|36.1|34.74|34.6|34.36|34.6|33.54|32.5|32.86|31.14|31.1|31.7|29.62|30.18|28.06|29.2|28.14|27.58|28.46|26.8|25.8|23.86|24.9|26|26.2|26.72|26.16|25.88|25.82|26.96|27.14|28.46|27.88|29.04|30.06|29.02|29.7|27.2|25.5|25.26|26.2|26.64|26.86|26.84|28.42|29.52|29.86|31.6|31.7|32.2|32|29.9|29.94|29.22|29.9|30.06|30.82|30.28|29.46||28.56|29.04|28.7|28.1||28.36|28.86|28.42|28.1|29.16|30.86|31.66|30.4|31.36|33.46|33.9|32.7|32.48|32.04|31.08|31|32.7|33.06|33.6|33.28|33.58|32.46|31.3|31.68|31.22|32.74|34|36.5|37|36.44|38.12|37.44|37.94|38.38|38.38|38.64|38.4|38|38.1|38.48|38.52|38.6|39.06|39.98|39.94|40|40.4|40.88|40.88|41.38|41.28|40.46|41.4|42.3|42.86|42.5|42.5|42.6|42.74|44.12|43.08|44.64|46.8|46.5|44.86|44.18|44.8|44.98|44.98|45.36|45.34|46|44.52|45.5|43.94
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||23.95|24.05|24.05|23.75|23.95|25|25.2|25.15|25.6|25|25.05|25.05|24.9|24.3|24.45|24.05|24.6|24.25|24.55|24.9|24.95|24.5|24.25|24.1|24.45|24.7|24.75|24.5|24.75|24.35|23.85|23.45|23.5|23.65|23.85|24.25|23.7|23.4|23.2|23.35|23.25|23.3|23.35|23.45|23.85|23.45|23.45|23.55|23.6|22.65|22.05|22.35|22.6|22.2|22.75|23.5|24.3|24.75|24.9|25.1|25.35|25.2|24.4|24.75|24.45|24.25|23.9|23.5|23.04|23.3|23.65|23.55|23.8|24.15|24.05|24|24.3|24.1|23.6|23.15|23.65|23.55|23.9|24.8|25|25.3|25.45|25.2|25|25.6|25.9|25.6|25.45|25.05|||24.9|24.85|24.85|25|25.05|24.8|24.9|25.65|25.85|25.8|25.76|25.98|26.32|25.9|25.92|25.94|26|26.32|26|26|26|26|25.68|26|25.52|25.12|26|24.72|25.08|26.5|27.06|27.6|27.34|28.08|28.42|27.78|28.46|28.46|28.78|29.12|29.44|29.66|28.96|28.96|29.16|29.2|29.42|29.38|29.28|29.26|29.6|29.9|29.94|29.66|29.86|29.98|30.08|29.68|29.7|30.26|30.74|30.68|29.78|30|30.18|30.66|30.82|31.16|31.24|31.44|31.38|32.06|31.74|31.18||30.88|30.82|30.42|30.38||30.4|30.68|30.56|30.52|30.72|30.94|30.38|30.46|30.68|31.18|31.1|31.4|31.76|31.5|30.86|30.82|31.14|30.72|30.7|31.04|31.52|31.38|31.96|32.24|32.26|32.18|32.6|32.34|32.74|32.72|32.58|32.4|31.9|31.8|32.24|31.8|31.74|31.86|31.62|31.82|32.54|32.66|32.68|32.9|32.76|32.36|33|32.96|33|32.6|32.48|32.2|31.4|30.48|30.04|30.02|29.74|30.18|30.72|31.4|31.58|31.48|31.64|32.52|32.48|32.62|32.42|32.16|32.18|32.44|32.22|32.3|32.46|33.14|33.32
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||27.44|27.82|27.62|27.36|27.96|28.52|28.88|28.7|29.02|28.68|28.84|28.66|28.88|28.16|28.52|28.32|29.1|28.76|29.04|28.88|29.24|28.6|28.12|28.26|28.66|28.86|28.76|28.86|28.94|28.14|28.06|27.7|27.42|27.64|27.6|27.7|27.26|26.62|26.5|26.98|26.68|26.6|26.38|26.14|26.04|25.52|25.68|25.82|25.52|25.58|24.86|25.58|25.72|24.46|25.7|26.52|28.78|29|28.98|29|28.84|28.74|28|28.6|28.68|28.3|27.98|27.46|26.76|27.38|27.26|27.76|27.74|28.8|28.16|28.26|29.78|29.74|29|27.9|28.36|28.4|28.64|29.1|29.1|30.08|30.86|30.44|30.2|30.82|31.5|31.72|30.44|30.06|||30.64|30.44|30.38|30.48|30.74|30.68|31.16|32.44|32.8|32.74|32.78|33.7|34.48|33.5|33.32|33.66|33.6|34.1|33.64|33.88|33.4|33.64|32.7|33.26|32.3|31.36|32.46|30.76|31.1|33.1|34.22|35.24|34.6|35.5|36.34|35.28|36.3|36.24|36.78|37.66|37.86|37.98|37.3|36.78|37.58|37.58|37.62|37.82|37.98|37.82|38.24|38.6|38.46|38.32|38.02|38.28|38.1|37.72|37.54|38.72|39.8|39.48|37.98|38.34|38.3|38.74|39.4|39.24|39.52|40.48|40.28|41.12|40.4|39.4||39.92|40.04|39.54|39.52||38.76|38.8|38.76|38.8|39.14|39.38|38.94|38.76|39.36|39.84|39.94|41.02|41.1|40.28|39.76|40.04|40.16|39.6|39.8|39.9|41.16|41.12|42.14|42.5|42.6|42.04|42.46|42.22|42.86|42.74|42.08|41.88|41.5|41.28|41.1|41|41.34|40.88|40.68|41.44|43.04|42.86|42.92|42.82|42.7|42.6|42.88|42.68|42.86|42.18|41.76|41.44|40.1|38.8|38.1|38.04|37.12|38.08|38.66|39.28|40.42|40.42|40.7|41.88|41.52|41.62|41.38|41.36|41.64|41.22|41.56|41.5|41.88|43.04|43.2
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||4.9|4.9|4.9|4.92|4.9|4.84|4.84|4.74|4.9|5|5.1|4.98|4.98|4.9|4.98|4.84|4.78|4.86|4.9|4.88|4.9|4.9|4.92|4.9|4.92|4.94|5|5.25|5.05|4.98|5|4.9|4.98||5.4|4.84|4.76|4.82|4.82|4.82|4.76|5|5|5|5.05|4.64|4.68|4.74|4.64|4.86|4.92|4.98|5|5.25|5.25|5.3|5.35|5.4|5.35|5.45|5.55||5.5|5.4|5.3|5.2|5.1||5.05|5.2|5.15|5.25|5.3|5.5|5.25|5.35|5.5|5.1|5.65|5.75|5.4|5.6|5.85|5.7|5.7|5.65|6.5|6.85|6.9|7|7.1|4.44|4.28|4.02|||4.56|4.56|5|4.66|4.76|4.74|4.58|5.25|5.4|5.5|5.46|5.48|5.5|6.36|6.82|7|6.18|5.98|5.9|5.98|5.4|5.6|5.12|5.3||5|4.84|4.53|5.48|5.7|5.8|5.82|5.78|5.8|5.86|5.86|5.86|5.86|5.86|5.88|5.8|5.56|5.4|5.3|5.2|5.16|5.48|4.57|4.37|4.39|4.36|4.43|4.39|4.08|4.06|3.98|3.93|3.88|3.68|3.68|3.44|3.44|3.31|3.42|3.6|3.6|3.59|3.55|3.68|3.73|3.73|3.73|3.76|3.8||4.03|3.86|3.7|3.55||3.5|3.5|3.4|3.3|3.26|3.38|3.1|3.08|2.99|2.93|2.85|2.67|2.68|2.68|2.67|2.67|2.63|2.67|2.63|2.66|2.62|2.63|2.62|2.63|2.65|2.64|2.62|2.62|2.66|2.71|2.67|2.62|2.66|2.66|2.64|2.64|2.71|2.68|2.66|2.65|2.68|2.67|2.67|2.67|2.69|2.73|2.7|2.7|2.7|2.7|2.71|2.7|2.7|2.7|2.6|2.66|2.65|2.69|2.69|2.69|2.69|2.7|2.71|2.79|2.65|2.63|2.72|2.72|2.65|2.64|2.64|2.64|2.64|2.7|2.7
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||35.36|35.7|35.64|35.23|35.92|37.04|37.4|37.19|37.71|37.3|37.26|37.69|37.24|35.72|36.25|36.41|37.38|37.17|36.83|36.76|36.37|35.35|34.77|34.11|34.7|34.86|35.06|34.48|34.38|33.54|33.45|32.61|33.01|33.3|33.27|33.69|33.79|33.18|32.54|33.17|32.99|32.89|33.5|33.87|33.9|33.19|32.49|33.44|33.89|33.87|34.13|34.28|35.38|34.74|35.46|35.83|37.41|37.58|37.66|37.69|37.7|37.57|36.45|37.15|38.58|37.77|37.41|36.95|36.33|36.87|36.52|35.88|36|36.33|35.95|35.79|35.07|34.74|33.88|33.92|35.4|36.49|36.26|36.31|36.53|37.17|37.57|37.01|36.72|37.03|37.97|38.81|38.36|37.68|||37.3|36.87|36.72|36.54|37.54|37|36.06|36.5|37.89|37.91|37.31|37.7|38.68|37.68|37.83|39.26|39.61|39.8|39.83|39.71|39|38.54|37.75|37.61|36.35|35.44|35.79|34.42|34.67|35.41|38|38.04|38.42|39.07|39.23|38.48|40.04|40.08|40.23|41.18|41.26|41.23|41.28|40.63|41.31|41.41|41.8|41.45|41.56|41.58|42.29|42.82|42.32|41.75|40.84|41.31|41.72|41.5|41.37|42.7|43.13|43.41|43.18|43.7|42.87|43.55|44|43.89|44.7|46.57|47.02|47.42|48.52|47.74||48.09|48.1|48.06|47.87||47.43|46.75|46.59|46.14|46.15|46.87|46.93|46.37|47.38|47.19|47.23|46.7|46.8|45.19|44.04|44.62|45.1|44.73|44.57|43.79|45.14|45.14|45.02|45.54|45.16|44.88|44.83|44.38|44.5|44.92|44.91|44.65|44.13|43.77|42.53|43.61|43.13|43.15|42.75|42.59|41.96|41.58|41.44|40.63|40.84|40.94|40.36|40.56|40.36|40.35|40.53|39.97|39.81|39.52|39.1|39.04|38.45|38.98|38.62|38.68|39.59|39.14|38.35|39.15|39.54|40.16|39.69|39.07|39.4|40.11|40.82|40.4|41.01|40.9|40.61
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||53.6|54.1|54.8|54.7|55.5|57.8|60.35|59.4|60.25|60.3|60.15|60.9|61.3|60.35|60.95|60|60.25|60.1|57|57.3|58.55|57.9|57.15|56|57.8|60|60.6|60.45|60.8|57.9|56.7|56.55|59.85|58.05|59|60.45|58.5|57.1|56.95|57.15|57.95|62|64.95|66.9|66.65|65.7|64.2|67.45|69.45|68.55|71.55|71.75|73.5|63.5|63.7|67.35|73.05|72.6|70.2|70.7|70.35|70.45|69.95|69.65|70.9|69.35|67.6|69.05|68.45|67.95|67.45|65.5|65.55|67.45|66.2|69|68.1|68.55|67.8|65.15|64.85|66.65|65.6|65.2|65.15|66.5|66.25|66.95|71.2|70.75|71.6|73.35|70.65|69.05|||67.35|67.45|67.35|69.95|71.65|71.2|67.55|66.6|66.95|66.05|66.3|67.35|68.8|68|68.55|69.3|68.85|67.95|67.25|66.25|65.15|65.75|61.45|61.75|60.05|57.65|59.8|55.65|55.55|56.45|58.9|60.75|62.15|64.5|65.95|65|66.8|69.95|72.3|73.85|72.85|75.25|75.2|74.3|77.85|79.35|79.05|77.75|78.45|79|79.15|79.9|78.95|79.4|79|78.5|76.2|75.05|74.5|74.95|76.35|76.95|76.8|79.15|79.85|80|83.2|82.1|79.45|79.75|80.25|81.6|81.9|84.5||84.7|84.4|84.3|84.4||83.35|84.8|83.75|83.1|84.95|84.35|83.05|81.5|82.5|82.15|82.15|81.2|81.15|79.15|78.65|78.85|80|81.05|79.95|79.65|79.05|78.8|79.6|80.7|81.95|80.8|80.7|80.6|79.5|77.9|78.05|78.9|79.15|79.95|79.95|83.2|82.3|80.2|80.25|79.3|80.3|79.45|80.8|79.05|77.7|77.25|77.8|78.9|78.2|80|81.9|81.25|77.9|78.65|79.4|78|80|81.45|82.05|83.35|84.8|84.25|83|85.35|85.5|87.85|86.8|87.8|85.55|84.65|85.15|89.1|89.4|90.35|90.45
03165|19214|/equities/gesco-ag|DAXCLASSIC||25.4|24.8|25.6|25.7|25.1|26|26|25.8|26.2|25.7|26.7|25.7|25.5|25.5|25.8|25|25.7|26.3|26.5|26.8|26.3|26.3|25.9|25|25.3|25.7|26.5|25.9|25.1|25|24.8|23.7|23.8|24.5|24.8|24.2|24|23.1|22.9|24.2|24.3|23.9|24.9|26.2|25.6|25.7|25.8|26.6|27.1|26.7|26.3|25|26.6|25.1|25.8|28.2|27.9|28.3|28.2|28|27.8|28.3|27.7|27.3|26.4|25.9|24.6|24.5|24.2|23.8|23.7|23.8|23.7|23.4|23.4|23.2|22.7|22.5|21.9|22.5|23.1|24.4|24.1|24|23.8|24.7|24.3|24.9|24.7|23.9|24.5|25|23.1|22.8|||22.6|22.9|22.7|23.4|23.4|23.1|23.5|23.5|24.4|24.4|23.9|24.1|24.5|23.9|23.7|24.2|24|23.5|23.4|23.2|23.6|23.6|22.5|22.7|22.1|22.1|21.4|20|20.3|21.7|22.1|21.7|21.4|22.5|22.3|22.4|23.3|23.2|23.7|23.8|23.7|23.4|23.9|22.8|24|24.3|24.1|23.9|23.9|24.8|24|24.5|24.3|24.1|24.4|24.4|24.4|24.3|24.4|24.4|24.3|24.3|24.3|24.4|24.6|24.8|24.4|24.7|24.6|24.7|24.8|24.7|25.1|25.7||25.5|24.9|24.9|25.2||24.8|24.5|25.1|24.5|24.2|25.2|24.8|25.2|25.2|25.3|24.5|25|24.1|24.3|24.6|24.6|25|25.1|24.2|24.2|25.4|24.6|24.9|24.6|23.8|22.9|23.2|23.3|23.7|23.5|23.8|23.4|23.8|23.6|23.9|23.8|23.9|23.9|23.5|23.6|23.6|23.9|24.2|24.1|23.8|24.1|24.6|24.9|25|25|25|25.1|25|25|24.9|25.2|25|25.1|25.5|25.7|25|25.5|25|25.9|25|25.4|25.2|25.6|25.8|25.8|26.1|25.9|25.9|25.9|25.6
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||1.52|1.588|1.538|1.571|1.641|1.777|1.836|1.477|1.624|1.58|1.573|1.58|1.58|1.507|1.577|1.58|1.651|1.582|1.483|1.498|1.446|1.37|1.317|1.322|1.477|1.5|1.504|1.474|1.385|1.385|1.306|1.298|1.353|1.35|1.409|1.482|1.527|1.404|1.355|1.474|1.554|1.447|1.428|1.393|1.524|1.454|1.479|1.496|1.52|1.517|1.504|1.481|1.655|1.731|1.732|1.87|1.936|1.984|1.925|2.1|2.094|2.228|2.084|2.028|2.05|1.985|1.925|1.658|1.635|1.71|1.799|1.77|1.713|1.9|1.95|1.94|1.657|1.6|1.605|1.629|1.796|1.812|1.818|1.888|1.877|1.825|1.81|1.62|1.648|1.612|1.588|1.68|1.644|1.652|||1.62|1.643|1.582|1.588|1.753|1.76|1.748|1.933|1.87|1.726|1.697|1.796|1.84|1.576|1.6|1.675|1.771|1.883|1.848|1.916|2.124|2.074|1.825|1.854|1.852|1.904|2.05|1.977|1.637|1.8|2.142|2.4|2.5|2.626|2.948|2.796|2.82|2.988|2.976|3.122|3.382|3.538|3.494|3.37|3.412|3.536|3.6|3.366|3.59|3.706|3.802|4.142|4.146|4.01|3.754|3.912|3.918|3.646|3.75|4.088|4.336|4.168|4.22|4.38|4.3|4.46|4.326|4.168|4.07|4.232|4.396|4.522|4.514|5.015||4.446|4.5|4.656|4.598||4.712|4.808|4.644|4.262|4.5|4.14|4.096|4.37|4.468|4.66|6.065|6.2|6.43|6.05|6.18|6.335|6.63|6.79|7.18|7.145|7.06|7.07|7.275|7.42|7.59|7.2|7.025|7.065|7.01|6.685|6.4|7.79|7.845|7.6|7.71|7.68|7.67|7.745|7.67|7.775|7.895|7.75|7.975|7.93|8.16|8.46|8.295|8.4|8.36|8.205|8.4|8.345|8.395|8.275|8.545|8.775|8.99|9.385|9.195|9.8|9.615|9.875|9.9|10.2|10.31|10.63|10.4|10.31|10.22|10.54|10.36|10.22|10.57|10.42|10.86
03167|13151|/equities/grammer|DAXCLASSIC||10.55|10.45|10.75|10.45|10.9|10.35|10.35|10.5|10.65|10.65|10.4|10.65|10.95|10.6|10.7|10.4|10.85|11.5|10.15|11.4|11.4|9.96|10.25|10.9|11.15|11|10.9|10.8|11.1|10.1|10.65|10.9|11.15|11.25|11.4|12|11.9|12.1|12.15|12.65|12.95|13.35|13.4|13.35|12.85|13.4|13.9|13.9|14.35|14.2|14.4|14.45|14.4|14.5|14.95|15.15|15.2|15|15|15|14.5|14.75|14.75|14.2|15|14.9|14.9|14.7|14.65|14.6|14.7|14.8|14.5|14|14.9|15.5|14.4|14|14.4|14.55|15.35|15.4|15.1|15.1|15.15|16|16.15|16.15|16|16.05|16.35|15.95|16.3|16.85|||17.85|17.45|17.8|16.4|16.15|15.9|15.7|16.4|16.55|16.2|16.7|17.05|16|16.25|16.45|16.45|16.9|17.35|16.9|16.7|16.7|16.9|17.05|17.65|17.6|16.85|16|16.75|14.6|14.7|15.2|15.95|16.55|18.6|17.95|17.7|17.85|18|18.65|18.95|18.75|19|18.3|18.75|19|18.45|18.2|18.2|17.85|18.1|18.2|18|17.55|18.2|17.75|17.7|18|18.2|17.8|18.45|19.35|19|19.1|19.4|19.3|19.45|19.3|19.35|19.4|18.7|18.6|18.55|18.6|17.9||17.95|17.95|18|17.9||17.9|17.6|17.9|17.6|18.35|18.05|18.45|18.5|18.7|18.75|18.6|18.55|18.7|19.05|19.3|18.4|18.25|17.7|17.2|18.1|18.55|18.4|18.5|18.35|18.15|19.5|19.5|19.5|19.5|19.6|19.5|19.5|19.9|19.95|19.95|20.1|19.8|19.8|20.2|19.8|20.4|19.9|20.3|20.1|20.4|20.3|20.2|20.3|20.8|20.3|20.4|20.1|20.5|20.6|20.9|20.9|20.3|20.3|20.9|21|21.4|22.4|22.1|22.3|22.2|22.3|22.3|22.5|22|22.4|22.3|22.4|22.3|22.5|22.2
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||11.76|12.07|12.21|12.28|12.38|12.7|13.06|13.07|13.81|13.93|13.91|13.81|13.85|13.4|13.46|13.19|13.08|13.18|13|13.25|13.31|13.1|12.76|12.71|13.32|13.7|13.3|13.37|13.52|13.42|13.16|12.89|13.08|13.08|13.23|13.32|13.34|13.21|12.8|12.63|13.01|12.88|14.38|14.68|14.71|14.59|14.19|14.35|14.17|14.04|13.9|13.05|13.8|14.3|14.09|15.02|15.67|16.31|16.43|16.73|16.51|16.49|16.44|16.57|16.74|16.69|16.31|16.34|16.13|17.01|16.94|16.61|16.43|16.4|16.37|16.13|16.2|16.45|15.87|15.7|16.12|16.57|16.54|16.79|16.51|16.8|17.08|16.97|16.97|17.16|17.36|17.68|17.55|17.51|||17.9|17.5|17.85|18.25|18.05|17.86|18.21|18.56|18.3|18.38|18.12|18.24|18.51|18.32|18.3|18.37|18.86|19.67|19.42|20.36|20|19.33|19.75|20.2|20.04|19.36|19.58|18.22|18.65|18.52|19.07|19.42|19.08|19.53|19.38|18.81|19.12|19.01|18.94|19.09|19.39|19.6|19.39|19.44|19.06|19.13|19.17|18.81|18.93|19.12|19.54|19.62|19.43|19.56|19.57|19.66|19.42|19.11|19.1|19.55|19.67|19.52|19.41|19.65|20|20.16|20.02|20.04|20.02|20.18|20.6|21|20.96|20.88||20.88|20.9|21.06|20.8||20.74|20.64|20.7|20.56|20.84|20.68|20.64|20.44|20.56|20.66|20.68|20.72|20.94|20.86|20.62|20.6|20.7|20.9|21.22|21.18|21.74|21.52|21.38|22|22.42|22.48|22.42|22.48|22.36|22.44|22.24|22.2|22.32|22.22|22.48|22.72|22.28|22.22|22.12|22.16|22.7|22.66|22.4|22.36|22.7|22.54|22.42|22.48|22.28|22.1|21.96|21.66|21.64|21.6|21.38|21.42|21.26|21.56|21.5|21.8|21.54|21.82|21.8|22.5|22.32|22.68|22.5|22.5|22.1|22.28|22.52|22.36|22.54|22.68|22.48
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||23.64|24.2|24.12|24.36|24.02|23.3|24.28|23.94|24.38|24.5|24.58|25.72|25.84|25.28|25.72|26.68|26.9|26.36|25.72|25.96|25.6|25.48|24.52|24.54|24.82|24.46|25.06|25.1|24.52|24.7|24.1|23.88|24.46|25.28|24.72|24.26|24.02|23.14|22.34|23.74|24.38|23.36|23.6|24.16|24.22|24.24|24.2|25.98|24.86|24.32|23.72|22.72|23.14|23.9|24.16|25.1|25.82|26.74|27.34|27|26.5|26.52|26.42|26.68|27.08|27|25.94|26.32|27.5|27.38|26.5|25.92|26.1|26.66|25.48|25.2|23.7|24.84|25.1|23.68|25.44|25.38|25.48|25.34|25.98|25.2|24.86|25.18|24.86|25.3|26.06|25.94|25.56|25.3|||25.88|25.22|25.34|26.18|26.86|26.1|25.64|25.48|25.64|26|25.3|25.69|27.49|26.33|26.41|26.82|27.59|27.97|28.8|28.5|31|26.01|25.1|24.91|24.9|24.58|25.2|22.89|23.28|23.23|24.31|24.64|24.25|26.01|25.3|24.69|25.49|25.96|26.5|27.65|28.25|28.78|27.65|27.07|28.32|28.35|28.41|27.33|27.35|28.03|27.9|28.41|28.57|27.92|28.11|28.78|28.28|27.39|26.71|29.19|30.3|30.32|30.87|31.37|31.45|31.9|31.87|32|31.85|31.91|32.39|32.29|32.1|31.99||30.65|31.09|31.4|31.3||30.9|30.54|30.04|29.2|30.14|30.29|29.9|30.09|30.09|30.39|30.88|31.08|31.05|30.53|30.4|30.83|31.4|30.34|30.83|30.8|32.44|31.7|31.99|33.44|34|34.16|34.38|34|34.2|33.92|34.3|32.57|32.08|32.85|33.2|33.58|33.9|33.65|34.15|33.71|32.96|33.2|32.82|32.26|32.8|32.36|32.01|31.98|32|31.45|31.4|31.04|31.09|31.07|31.24|30.91|31.56|34.52|37|37|37.01|36.92|37.29|37.9|37.25|37.66|37.45|36.69|37.1|38.02|36.95|36.93|37.62|38.48|38.18
03170|19198|/equities/h-r-ag|DAXCLASSIC||6.54|6.66|6.74|6.6|6.8|7|6.92|6.92|6.92|7|6.88|6.98|6.96|7.28|7.3|6.8|6.78|6.58|6.62|6.56|6.42|6.44|6.4|6.6|6.76|6.34|6.26|6.04|6.02|6.14|6|5.74|5.7|5.54|5.58|5.54|5.38|5.4|5.3|5.3|5.5|5.72|5.76|5.58|5.42|5.64|5.7|5.86|5.9|5.84|5.44|5.48|5.5|5.42|5.36|5.46|5.62|5.6|5.62|5.58|5.68|5.74|5.76|5.68|5.76|5.64|5.74|5.74|5.64|5.68|5.64|5.52|5.68|5.62|5.62|5.78|5.84|5.66|5.46|5.46|5.68|5.72|5.74|6.04|6.06|6.1|5.9|5.82|5.84|6.04|6.14|6.34|6.04|5.86|||5.62|5.64|5.74|5.76|5.7|5.64|5.76|6.14|6.02|6.02|6.2|6.74|7|7.06|6.96|6.98|7|6.8|6.8|6.76|6.76|6.68|6.1|6.18|6.16|5.96|6.04|5.62|5.6|5.98|5.98|5.76|5.92|5.96|6.02|5.84|6.5|6.4|6.58|6.72|6.98|7.04|7.14|7.02|7.1|7.12|7.24|7.2|7.44|7.2|7.14|7.26|7.34|7.42|7.34|7.44|7.22|7.04|7|7.22|7.48|7.32|7.36|7.58|7.38|7.44|7.34|7.38|7.32|7.24|7.24|7.52|7.14|7||7.02|7.02|7.04|7.02||7.06|7.06|7.1|6.9|7.24|7.26|7.16|7.2|7.26|6.98|7.1|7.24|6.86|6.88|6.8|6.76|7.02|7.08|7.46|7.32|8.08|8.16|8.08|8.28|8.3|8.38|8.28|8.24|8.34|8.34|8.2|8.06|8.22|8.42|8.5|8.42|8.4|8.44|8.76|8.92|8.86|8.9|9.08|9.14|9.36|9.46|9.4|9.38|9.18|9.1|9.1|8.72|8.96|8.86|8.84|8.58|8.5|8.68|8.7|9.2|9.38|9.52|9.2|9.56|9.34|9.62|9.5|9.4|9.24|10.2|10.2|10.25|9.98|10.15|10.2
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||8.16|8.24|8.36|8.44|8.54|8.52|8.74|8.57|8.68|8.7|8.77|8.6|8.66|8.66|8.61|8.65|8.64|8.58|8.48|8.43|8.6|8.55|8.49|8.53|8.47|8.51|8.42|8.4|8.46|8.37|8.39|8.39|8.35|8.33|8.27|8.39|8.49|8.5|8.45|8.45|8.54|8.54|8.59|8.75|8.66|8.64|8.54|8.51|8.5|8.45|8.47|8.24|8.4|8.29|8.3|8.67|8.81|8.92|8.85|8.8|8.73|8.6|8.8|8.7|8.77|8.7|8.55|8.6|8.51|8.41|8.41|8.43|8.48|8.53|8.59|8.39|8.39|8.33|8.27|8.11|8.42|8.54|8.6|8.61|8.81|8.87|9.48|9.26|9.53|9.72|9.7|9.64|9.69|9.67|||9.67|9.558|9.564|9.586|9.635|9.51|9.547|9.654|9.67|9.647|9.578|9.513|9.598|9.698|9.624|9.45|9.571|9.75|9.559|9.398|9.79|9.662|9.694|9.638|9.645|9.497|9.612|9.4|9.3|9.527|9.61|9.72|9.7|9.675|9.872|9.55|9.691|9.653|9.756|9.955|10.024|10.098|9.962|9.873|9.907|9.922|9.936|9.941|9.802|9.901|9.881|9.843|9.75|9.763|9.784|9.858|9.75|9.654|9.628|9.713|9.732|9.78|9.862|9.9|10|10.05|9.988|9.995|10.03|9.955|10.044|10.262|10.244|10.234||10.018|9.936|9.914|9.861||9.88|9.891|9.963|9.85|9.95|9.883|9.868|9.809|9.749|9.5|9.505|9.527|9.433|9.438|9.327|9.309|9.421|9.426|9.487|9.618|9.849|9.764|9.508|9.609|9.761|9.767|9.73|9.809|9.87|9.761|9.799|9.819|10.05|9.911|10.012|9.916|9.764|9.843|9.666|9.701|10.018|9.856|9.804|9.7|9.735|9.628|9.688|9.725|9.728|9.571|9.492|9.435|9.592|9.564|9.427|9.382|9.342|9.391|9.501|9.495|9.35|9.343|9.377|9.43|9.409|9.432|9.429|9.475|9.387|9.481|9.443|9.289|9.34|9.418|9.317
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||12.38|12.6|12.64|12.66|12.64|13.22|13.24|13.26|13.54|13.48|13.58|13.62|13.38|13.68|13.78|13.94|13.9|13.7|13.6|13.6|13.6|13.62|13.48|13.42|13.76|13.6|13.76|13.8|13.86|13.64|13.5|13.3|13.34|13.34|13.54|13.82|13.4|13.1|13|13.46|13.66|13.5|13.84|14.18|14.06|14.08|13.96|14.22|14.34|14.1|14.24|15.04|15.5|15.18|15.06|15.48|15.92|16.04|16.14|16.24|16.08|16.18|16.08|16.32|16.54|16.02|16.02|15.7|15.6|16.14|15.9|15.84|16.02|16.24|16.26|16.12|15.24|15.52|15.14|15.08|15.48|15.46|15.8|15.84|15.82|15.52|15.58|15.06|15.2|15.3|15.66|16.02|16.02|15.82|||15.78|15.54|15.6|15.52|15.54|15.34|15.42|15.7|15.76|15.92|16.15|16.07|16.37|16.12|16.3|16.75|16.76|16.8|16.45|16.98|16.32|16.31|15.59|16.15|15.98|15.33|15.71|14.68|13.93|13.73|17.45|17.51|17.37|17.69|17.86|17.19|18.04|18.12|18.13|18.61|19.01|19.17|18.98|18.77|19.32|19.45|19.43|18.8|19.02|18.87|19|19.12|19.18|19.06|19.2|19.26|19.23|18.91|18.85|19.84|20.04|20.18|20|20.22|20.26|20.46|19.9|20.22|20.14|20.94|20.96|20.98|20.98|21.06||20.56|20.76|20.44|20.26||20.18|20.02|19.82|19.7|19.8|19.86|19.74|19.71|19.83|19.86|20.04|20.3|20.22|19.55|19.65|19.89|19.99|19.47|19.41|19.3|19.72|19.71|20.04|20.46|20.7|20.7|20.22|20.68|21.14|21.44|20.94|20.04|20.32|20.22|20.16|20.38|20.34|19.99|19.8|19.39|19.3|19.35|19.76|19.65|19.99|20.02|19.87|19.49|19.16|19.21|19.22|19.19|19.04|19.34|19.31|19.19|19.2|19.59|19.4|19.56|19.4|19.22|19.35|19.68|19.8|19.88|19.72|19.33|18.69|19.25|18.93|18.88|19.03|19.22|19.06
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||146.1|149|146.75|146.15|146.3|147.65|148.75|147.6|151.25|151.05|150.4|147.55|146.2|147.4|144.85|143.75|144.7|141.6|138.8|138.5|138.3|135.95|137.4|137.65|137.55|138.3|136.35|137.75|140.6|138.8|136.95|133.3|136.75|137.4|136.45|139|140|134.95|131.8|142.8|140.15|138.5|137.05|137.5|136.4|136.85|131.35|135.85|137.85|139.6|137.4|140.3|143.15|139.25|138.25|137.2|142.55|141.6|144.85|144.25|143.3|139.55|138.5|142.4|144.45|143.8|141.05|139.7|138.75|141.15|139.05|143.45|144.75|146.7|145.05|144.35|144.25|144.15|140.6|137.2|138.55|137.55|147.85|146.8|145.85|148.9|150.9|146.9|146.4|145|146.8|150.45|148.8|144.4|||147.1|145.9|149.9|150.5|150.85|145.9|148.6|150.05|150.15|152.35|154.35|153.7|154.8|150.8|150.7|150.6|150.95|152.15|149.1|143.35|150.1|153|151.9|151.75|147.5|143.05|151.7|143.2|138.3|142.3|153|157.05|157.75|164.8|167.4|161.1|169.1|170.95|171.15|173.1|174.6|176.05|174.3|171.7|174.3|170.9|170.8|170.2|165.35|165.15|172.3|180.95|179|178|177.95|177.05|173.25|167.45|163.9|169.7|172.15|173.4|174.35|175.7|176.1|176.25|177.9|175.65|174.35|172.8|172.2|172.55|171.65|169.75||167.15|167.55|167.95|166.45||166.15|164.05|164.75|161.45|165.6|165.65|162.15|161.75|160.65|160.8|161.2|162.55|162.45|161.3|157.5|158|159.85|154.65|155.5|154.9|163.25|163.1|161.2|159.95|159.55|159.65|160.25|161.4|161.8|161.9|161.45|162.25|162.2|165.1|163.9|163.65|162.1|159.95|158.55|158|157.8|158.3|157.65|154.35|154.5|156.1|155.05|154.35|153|153.65|153.9|151|153.45|153.25|153.6|153.35|153.1|155.05|152.8|151.25|151.35|153|152.55|156.3|153.55|153.8|153.4|152|150.65|159.1|161.25|160.55|161.35|160.05|157.5
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||272|287|284|277.2|294.8|296.6|304.2|294.4|304.6|300|311.8|318.4|340.8|330.6|332.6|343|359.4|357.2|355.2|342.4|335|319|293|289.4|281.6|283.4|284.4|281.6|278.2|276.8|265.6|272.2|272|274|278|281.4|272.4|251.2|248.6|244|244.6|247|252.8|253.6|266.6|263.6|259.4|269|271.2|263.8|256.8|262.2|278.2|282.4|286.6|293.6|314.2|324.6|353.2|357.4|357.6|354.2|360.6|364.4|368.6|369.4|396.4|448.4|440.6|444.6|439|420|447.4|456.4|427.8|426|428|412.2|405.6|392|419.4|399.8|407|404.2|394.2|383|349.6|324.2|316.6|314.6|337.2|342.8|348.4|333.8|||314.6|309.2|304.8|298.6|306|296|296.8|311.2|313.8|323.8|316.6|320.6|319|362|342.4|342|357.4|351|357|349.8|342|324.4|308.8|282.2|278.4|250|260.4|230.2|252|253.4|266.6|262.8|264.2|269.2|262.2|243.2|248.6|254.8|249.4|262|267.8|272.2|264.2|250.2|257|257.4|259.2|237.2|238|230.4|233|238.2|232.8|263.6|258.6|260|257.8|245|243.6|258|268.6|265.4|266|261.2|266|271.2|270.2|262|257.2|280.4|278.4|285.4|286.8|287.4||277|267.6|272|263.4||258.4|253.2|238.8|233.6|225.6|230.6|223.6|221.8|230.2|226.2|224.8|225.8|224.4|211|227|226.6|231.2|221|219.6|205|211.8|209.6|204.6|213|219.6|211.8|216.2|212.6|226.6|216.8|220.8|217|228.8|218.8|209.4|222.2|216.6|204|198.7|185.9|186.4|178.8|183.1|183.5|176.9|177.2|174.5|179.6|175.3|175.1|175.4|176.4|175.6|176.3|178.9|184|176.6|183.2|175|193.6|188.9|198.8|198.4|210.8|217.4|234.8|224.6|214.6|207.6|232.6|229.8|225|229.8|209|209.6
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||39|39.2|38|37.8|38.3|38.8|39|39.8|40.1|42.7|41.6|42|42|41.6|42|41.5|42|41.5|41|41|42|41.3|40.8|41.7|41.7|43|42.5|43.1|39.9|40.7|41.1|41|41.8|40|40.5|41.4|41.5|40.8|42.6|44.6|44.1|44.5|44|45.1|44.6|45.7|45.6|46.1|45.6|45.4|45.9|46.1|46.6|49.4|55|52|57|51.4|51|51.4|51.2|51.2|50|51|52|52|53.4|53.2|53.4|52.8|50.6|50.8|50.8|50.6|50.2|51|50.8|50.2|50.2|51|50.4|51.8|51.4|51|50.4|49.6|50.2|48.8|48|52.6|54.2|50.8|50|50.6|||51|51|51.4|51|51.2|51.4|51.4|48.9|49.2|49.5|49|47.2|48.3|48.2|47.6|48|49.4|48.7|49.3|49.9|47.3|47.8|47.4|47.9|46.3|48.1|51|44.5|44.6|47.8|49.2|49|50.8|50|52.4|49.7|51.6|50.8|51.6|51|52|52.2|52.4|51.6|52.4|53|52.6|52.6|51|52|53|53|52|53.2|52.8|51.4|53.8|52.2|53.4|55.4|53.4|53.4|53.4|52.6|54|54.4|54.6|54|53|53.8|55.4|58.8|55|53.8||53|53|53.2|51.8||51.8|51.4|52|51.6|50.4|50.4|50|50.4|51.2|52.2|53.8|55|54.6|54.8|54.6|54.2|55.4|53.6|56|58|58|58.2|58.2|58.2|58.2|58.2|59.6|58.8|58.8|58.2|58.6|61.2|60.4|59.4|58.6|59|59.8|57.8|57.8|58.6|58.8|58|60.8|60.8|60.2|60.6|59.8|58.4|57|57|58.2|57|58.2|57.2|60|57.4|55.6|54.2|53.8|54.6|54|56.6|56.4|56.4|56|56.2|58|58.2|56.4|57|59.2|58.6|58.4|59|57.2
03176|6324|/equities/heidelberg|DAXCLASSIC||1.471|1.511|1.523|1.509|1.482|1.543|1.607|1.6|1.638|1.658|1.769|1.752|1.658|1.399|1.5|1.468|1.514|1.494|1.43|1.476|1.491|1.442|1.443|1.412|1.466|1.477|1.485|1.493|1.464|1.41|1.405|1.369|1.417|1.424|1.437|1.47|1.439|1.391|1.366|1.42|1.426|1.425|1.463|1.56|1.561|1.551|1.521|1.58|1.63|1.636|1.636|1.577|1.666|1.627|1.714|1.762|1.872|1.965|1.973|2.012|1.975|1.984|1.929|1.966|1.999|1.923|1.877|1.837|1.796|1.844|1.819|1.797|1.833|1.908|1.863|1.86|1.78|1.798|1.805|1.819|1.942|1.944|2.08|2.096|2.09|2.132|2.102|2.108|2.106|2.14|2.228|2.326|2.28|2.208|||2.152|2.134|2.152|2.16|2.21|2.214|2.252|2.378|2.436|2.418|2.39|2.45|2.63|2.465|2.45|2.51|2.665|2.635|2.68|2.625|2.615|2.585|2.42|2.465|2.385|2.3|2.375|2.18|2.1|2.22|2.4|2.43|2.38|2.52|2.505|2.365|2.415|2.39|2.385|2.62|2.65|2.75|2.655|2.54|2.765|3.07|2.94|2.575|2.625|2.68|2.74|2.775|2.745|2.755|2.615|2.66|2.65|2.545|2.415|2.64|2.78|2.705|2.82|2.865|2.7|2.79|2.84|2.715|2.67|2.94|2.945|2.965|3.02|2.95||2.645|2.65|2.73|2.77||2.735|2.8|2.685|2.675|2.67|2.69|2.635|2.61|2.73|2.755|2.785|2.75|2.7|2.53|2.465|2.48|2.585|2.415|2.47|2.35|2.43|2.43|2.43|2.61|2.575|2.585|2.685|2.755|2.85|2.73|2.64|2.375|2.405|2.44|2.475|2.55|2.47|2.375|2.43|2.23|2.11|2.105|2.085|2.04|2.04|2.05|2.04|2.065|2.11|2.115|2.095|2.04|2.005|1.938|1.934|1.906|1.882|1.924|1.904|1.93|1.978|1.994|2.165|2.185|2.18|2.14|2.09|2.035|2.035|2.07|2.12|2.13|2.185|2.225|2.225
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||68|69.9|69.25|67.65|68.5|69.85|70.1|68.25|70.25|69.75|70.4|70.25|69.65|68.75|68.6|67.1|67.6|69.8|69.45|69.2|68.55|67.85|68.05|67.7|68.35|68.4|67.95|68.4|68.45|66.7|65.45|64.15|65.55|66.1|65.7|67.15|65.2|64.1|63.65|65.1|64.6|64.35|64.95|65.75|65.25|64.65|64.95|65.65|66.65|66.25|65.15|66.55|68.7|67.55|68|69.15|71.1|70|68.85|68.55|67.95|67.9|67.55|67.05|67|66.1|65.9|64.55|64.15|64.8|64.1|64.1|65.3|65|64.75|64.2|62.3|61.8|60.3|60.4|61.7|61.2|62|61.8|59.75|60.05|58.55|58.4|58.4|59.25|59.4|60.05|59.45|58.3|||58.25|58.65|58.35|58.3|58|58.95|57.75|58.15|58.4|58.2|58.24|58.5|58.54|56.2|55.7|57.04|54.8|54.72|54.6|54.36|55.06|55.18|54.68|55.86|55.14|55.1|55.84|52.96|53|58.98|61.72|61.78|61.84|62.02|62.02|62.02|62.1|62.34|62.28|63.08|62.24|62.02|62.1|62|62.1|62|62.12|62.2|62.12|62.14|62.5|62.24|62.46|62.16|63.9|62.1|62.04|62|62.5|63.4|63.16|63.68|63.5|64.04|64.2|63.16|62.5|62.5|62.06|62|62.02|62|62.4|62.28||62|62.48|62.4|62.5||62.2|62.34|62|62.08|62.3|61.98|62.54|62.04|62.36|62.1|62|62.3|62.44|62.14|63.24|62.2|62.08|61.6|60.7|60|60.02|60.34|61.18|62.04|61.96|62.5|63.1|63.1|62.32|60.34|60.18|60.04|60.1|60.16|60.3|60.36|60.3|60.1|59.94|60|60.06|59.88|59.7|59.76|59.7|59.62|59.48|59.46|59.38|59.52|59.3|59.28|59.4|59.54|59.5|59.5|59.5|59.56|59.62|59.68|60.44|60.32|60.4|60.36|60.42|60.64|60.62|60.64|60.5|60.5|60.5|60.7|60.5|60.52|60.5
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||63.55|64.4|64.2|64.45|64.75|65.15|65.1|64.55|64.15|63.75|63.15|63.05|63.2|63.1|63.25|62.35|62.8|62.6|62.1|62.05|61.45|60.5|60.65|60.8|60.2|60.7|60.9|60.45|61.3|60.9|60.55|60.1|61.25|60.7|60.45|60.75|60.3|60.45|59.25|59.45|58.9|58.4|59.35|59.25|59.85|59.05|58.45|58.9|59.15|59|57.05|57.1|59|58.45|59.35|59.55|61.05|60.5|61.05|61.8|61.2|61.65|61.55|62.75|61.8|60.7|61.55|61.05|61.05|61.75|61.2|60.75|62.1|63|62.7|62.5|62.15|62.5|62.1|60.35|60.4|58.55|58.95|59.5|59.3|60.6|62.6|61.45|60.5|60.65|59.85|60.45|60.1|58.3|||59.5|59|58.7|58.95|60.1|58.75|59|58.45|60.1|59.55|59.95|60.4|62.4|61.75|60.7|61.25|62.45|62.3|61.3|61.45|63.3|63.45|62.65|64|62.5|62.05|63.95|61.1|61.35|61.85|63.3|65.5|67.55|68.6|69.95|67|71|69.2|70|71.5|71.3|70.75|70.8|70.45|72|70.4|70.05|69.5|68.75|68|67.8|68.75|69.25|69.95|67.6|74.6|73.95|73.3|72.8|73.65|74.4|74.65|75.95|76.35|76.85|75.1|74.2|74.25|71.6|70.95|70.9|70.85|70.7|69.8||68.7|69.3|68.9|68||68.1|67.6|67.05|66.55|67.75|67.5|67.25|68.1|67.45|67.85|67.35|67.85|68.75|67.45|66.5|66.7|66.7|65.55|66.8|67.3|68.6|68.1|68.65|69.45|70.5|70.7|71.65|72.35|71.6|71.15|71.9|72.1|72.25|71.05|74.85|74.4|74.55|73.75|72.85|72.1|71.5|71.6|72.05|70.8|71.4|71|71.15|71.35|71.8|72.1|72.5|71.95|72.1|72.65|73.55|73.5|73.05|73.85|73.4|73.3|74.55|75.5|75.35|74.85|73.5|73.6|73.3|73|72.15|72.65|73.2|72.6|72.5|73|72.9
03179|1173428|/equities/hgears-ag|DAXCLASSIC||11.45|11.9|11.6|12.25|12.35|12.45|12.25|11.95|12.2|12.45|12.7|13.35|13.2|13.65|14.2|13|13.3|13|13.2|13.05|12.75|12.75|12.35|12.8|12.85|13.05|13.2|12.8|12.35|12.1|12.4|12.2|12.15|12.65|12.7|12.8|12.75|12.8|12.3|12.4|12.4|13|13.55|13.7|14.3|14.3|14.6|14.6|14.75|14.4|13.85|13.75|14.8|14.9|14.7|15.7|16|16.3|16.9|17.1|17.95|18.95|18.75|18.75|19.15|19|18.75|18.45|16.8|16.2|16.2|16|16.65|16.65|16.95|16.05|14.5|14.65|15.25|14.25|15.55|15.55|15.15|15.45|16.15|16.05|16.15|16.4|16.5|17.1|17.3|17.15|17.85|17.7|||17.9|17.9|17.3|17.75|18.1|17.75|17.6|17.85|17.8|17.25|18|18|22|22.6|21|21.6|20.4|21.2|20|20.6|20.6|20.4|20.4|21|21|21.8|22|22.8|19.5|21|20.2|20.8|21.2|21.4|21.2|20.8|21.4|21.6|21.2|21.4|22.4|21.4|21.2|21|22|22.8|21|22.4|21.8|22.2|21.6|20.6|21.4|21.6|21|21.8|21.4|21.2|21.4|21.2|22.8|22|22.6|23.4|23.8|23.2|23.4|22.2|22.4|22|21.8|22.4|22|21.4||21.8|21.4|23|23.6||22.8|22.6|21.4|20.8|21|21.4|22.4|22.2|23.2|23.4|22.6|21.6|22|21.8|22.2|21.2|22|21.6|22|22|21.2|22|23|23|24.6|25|24.6|24.8|24.4|22|21|20.2|21.1|21.5|21.5|21.4|21.1|20.7|21.7|20.6|20.7|20.7|19.6|19.8|19.8|19.25|19|18.7|18.95|19.25|19|19.85|21|22|22.4|22.5|22.9|22.7|23|23.3|23.5|23.5|24.7|23.7|23.6|24.3|24.4|24.5|24.3|25|24.7|24.3|24.6|24.8|24.5
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||3.5|3.56|3.7|3.66|3.68|3.7|3.7|3.68|3.7|3.7|3.7|3.7|3.68|3.64|3.66|3.68|3.66|3.66|3.66|3.66|3.7|3.62|3.6|3.64|3.66|3.66|3.64|3.66|3.66|3.78|3.72|3.66|3.66|3.66|3.66|3.66|3.62|3.7|3.6|3.6|3.6|3.66|3.66|3.68|3.66|3.6|3.7|3.68|3.68|3.64|3.64|3.66|3.62|3.6|3.68|3.76|3.76|3.74|3.74|3.76|3.78|3.78|3.78|3.78|3.78|3.78|3.78|3.78|3.76|3.78|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.74|3.74|3.74|3.74|3.76|3.78|3.76|3.8|3.78|3.78|3.78|3.78|||3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.78|3.8|3.8|3.76|3.78|3.78|3.8|3.76|3.76|3.8|3.78|3.78|3.8|3.8|3.8|3.68|3.78|3.78|3.8|3.82|3.82|3.82|3.82|3.84|3.7|3.76|3.78|3.8|3.82|3.8|3.82|3.76|3.76|3.76|3.74|3.74|3.76|3.78|3.74|3.74|3.96|3.72|3.72|3.72|3.72|3.76|3.78|3.84|3.8|3.86|3.86|3.9|3.88|3.86|3.86|3.86|3.84|3.9|3.9|3.84|3.94|3.86|3.88|3.86|3.88|3.9||4|3.96|3.88|3.9||3.92|3.8|3.78|3.7|3.7|3.68|3.66|3.78|3.8|3.76|3.78|3.78|3.78|3.76|3.78|3.78|3.8|3.8|3.78|3.8|3.8|3.8|3.78|3.8|3.78|3.8|3.8|3.8|3.8|3.76|3.76|3.76|3.76|3.84|3.9|3.88|3.86|3.92|3.98|3.98|3.98|3.8|3.92|3.8|3.84|3.86|3.86|3.86|3.96|3.96|3.92|4|4|3.98|3.98|4|3.82|4|4|4|3.92|3.92|3.92|3.92|3.98|3.96|3.94|3.88|3.84|3.88|3.88|3.9|4|3.94|3.94
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||49.99|51.34|51.34|51.34|51.04|52.4|52.88|53.62|54.96|54.52|54.48|54.8|54.8|53.52|53.22|52.06|52.26|51.86|51.68|52.18|52.24|50.1|51.78|50.54|50.5|50.18|49.64|49.68|50.04|48.96|48.71|47.09|47.77|48.65|47.58|48.66|47.19|45.36|45.27|46.8|47.22|46.45|47.61|48.2|47.78|47.64|46.4|47.48|48.63|49.02|49.17|49.32|50.96|50.88|52.82|55.08|57.1|60.48|61.22|62.04|61.08|61.12|60.32|60.36|61.32|61.78|61.48|60.1|59.06|60.6|59.52|59.26|60.4|60.78|59.52|58.84|56.68|57.14|55.56|56.48|56.56|57.32|57.78|57.62|56.42|58.14|57.92|59.64|58.88|58.44|60.56|61.6|61.76|60.68|||61.68|60.56|60.82|60.7|60|58.82|59.02|59.26|61.22|61.54|61.2|62.5|64.34|64.56|64.4|63.18|63.56|63.96|62.28|62.16|62.56|62.32|59.34|59.84|57.5|56.82|57.02|52.1|51.3|54.7|56.66|57.66|56.54|60.28|63.04|61.42|66.24|64.68|65.42|67.38|68.72|69.4|68.38|67.16|69.02|69.16|70.3|70.42|69.66|69.08|69.76|69.5|69.76|68.58|68.32|68.56|69.26|67.86|66.98|69.36|70.62|69.96|71.04|71.62|71.34|71.42|70.16|72.1|71.88|71.44|72.42|73.52|73.2|71.62||71|70.76|70|69.94||69.78|68.76|67.74|66.26|67.6|68.22|66.98|67.08|67.08|68.88|68.94|69.06|69.82|68.62|67.18|67.84|68.46|66.64|67.16|66.6|70.42|70.92|69.94|68.7|68.36|69.22|70.9|72.22|72.68|71.86|71.6|70.84|70.74|70.44|69.08|67.04|66.6|66.72|67.3|66.7|68.02|69.32|70.24|70.52|72.06|71.6|70.7|71.5|71.2|71.92|71.5|70.16|70.12|70.7|69.92|70.22|68.72|70.38|69.76|69.38|69.34|70|69.38|70.46|68.72|67.58|68.04|65.76|65.8|67.82|69.34|69.5|69.7|70.4|68.32
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||2.864|3.088|3.074|2.93|2.91|3.054|3.21|3.63|3.64|3.348|3.208|3.206|3.12|3.206|3.212|3.184|3.262|3.168|2.866|2.982|2.886|2.844|2.8|2.65|2.732|2.792|3.058|3.22|3.016|3.202|3.19|3.02|3.102|3.196|2.986|3.37|3.396|3.246|3.228|3.382|3.59|3.592|3.63|3.794|3.856|3.778|3.7|3.85|4.012|3.874|3.886|3.76|3.91|3.96|4.032|4.49|4.642|5.14|4.96|5.195|5.165|5.25|5.16|5.165|5.25|4.866|4.682|4.5|4.33|4.602|4.882|4.84|4.78|5.065|4.756|4.732|4.586|4.432|4.884|4.538|4.954|4.882|5.32|5.405|5.36|5.61|5.365|5.11|5.24|5.51|5.465|5.705|6.005|5.99|||6.11|6.15|6.195|6.185|6.64|6.83|7.4|7.7|7.605|6.905|6.805|7.065|7.08|6.495|6.14|6.31|6.585|6.94|6.93|7.15|7.365|7.125|6.61|6.865|6.71|6.695|7.18|6.575|6.49|6.48|6.895|7.405|7.3|7.88|7.32|7.52|7.125|7.28|7.33|7.57|8.2|8.655|8.965|8.35|8.77|9.245|9.345|8.845|9.005|8.77|9.005|9.54|9.62|9.865|9.185|9.085|8.82|8.25|9.145|9.325|10|9.79|9.495|9.8|9.82|10.14|10.28|10.13|9.97|10.61|11|11.51|11.51|12.45||11.6|11.77|11.75|11.24||11.84|10.79|10.48|10.4|10.46|10.73|10.81|11.17|12.4|12.1|12.54|12.76|13.35|12.5|11.98|11.98|12.36|12.31|12.98|13.53|12.5|13.02|13.2|13.68|14.37|13.62|13.9|13.26|13.8|12.03|11.5|11.16|11.74|11.53|11.42|11.55|11.48|11.18|11.52|11.29|11.89|11.27|11.53|11.55|11.84|12.26|11.75|11.85|11.89|12.02|12.26|12.22|12|11.79|12.33|12.86|12.38|13.21|12.72|13.22|14.2|14.23|14.12|14.57|14.36|14.9|14.97|15|15.13|15.42|15.2|15.33|16.15|16.08|16.49
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||68.95|71.3|71.9|71.85|71|73.7|75.2|76.15|78.5|76.9|77.65|77.1|76.55|74.75|76.85|75.7|76|76|74.3|76.65|76.7|74.7|74.8|74|78.75|78|78.55|78.5|76.65|75.6|75.6|73.05|74.85|75.1|75|77.15|76.7|75.55|74.4|75.5|77.55|78.4|77.35|80.45|80.5|79.25|80.25|83.45|83.8|82.6|80.15|78.3|84.1|92.3|111.6|114|117.1|119.9|120.5|120.6|119.5|118.2|116.2|117.4|119.6|116.7|116.3|114.3|111.8|114.6|113.1|114.5|116.7|117.1|116|114.3|112.1|111.1|108.9|103.9|106.3|109.4|111.8|113|114.3|114.1|115.1|115.4|116|116.6|116.4|118.8|116.5|114.4|||114|113|113|112.9|113.4|111.8|112.4|116.4|117.3|114.7|114.1|118.4|119|114.4|114.8|113.1|116.4|125.3|122.4|119.6|119.4|120.9|116|118.5|113.7|111.6|114.9|105.4|104|110|114.2|115.8|115.8|117.6|119.7|115.6|120|124.3|127.7|129.7|130.8|131.3|133.7|129.7|133.1|132.9|134|131.1|131.8|132|136|136.9|138.8|135.4|133.1|132.6|130|127.8|126.6|132.8|137.9|136.2|137.9|137.3|136.4|133.8|131|127.8|125.2|130|131|133.5|130.2|133||132.5|130.7|129.7|128||128.5|127.1|127.2|128.1|123.8|125.5|125.4|125.5|125.3|127.9|127|125.3|113.8|111.8|110.4|110|112.3|110.7|111.5|109.9|110.9|111.1|113|113.6|114.9|116.6|117.5|116|116.5|115.7|116.1|116.1|113.3|113.2|112.8|113.7|114|112.4|110.4|109.3|109.8|109.8|108.6|108.2|106.3|105.1|104.1|102.9|103|101.2|98.95|98.7|98.4|97.9|98.5|99.05|99.8|100.9|97.25|103.9|112.2|103.3|105.1|105.5|102.3|105.4|103.5|103.8|106.1|109.3|105.5|104.5|104.2|102|98.45
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||46.4|47|47.4|47.05|47.1|47.2|47.95|47.1|47.1|47.2|47.9|48|47.6|47.2|47.85|47.7|47.2|47.9|47.2|47.1|47.5|47.15|47|46|47.25|47|47.1|47.2|47|47.25|47.7|46.7|47.5|47.7|47.7|47.6|47.8|46.9|47.1|47.6|47.3|47.2|48.1|49|49.6|48.45|48.15|48.2|48.45|48.3|48.35|48.4|48.1|47.2|50.7|50.7|51.1|51.4|51.3|51.3|51.7|51.4|51.2|51.1|51.3|50.7|50.8|50.8|51|50.9|50.9|51|51.6|52.9|52.4|51.6|52|52.6|53.2|53|53.5|53.4|53.6|53.1|53.1|53.7|54.1|53.6|53.7|53.5|54.3|54.3|51.5|52|||54|52.9|54.7|54.6|54.6|54.2|54.6|54.8|55|55|55|53.1|50.8|51.5|49.25|49.5|49.4|48.95|47.75|47.6|48.05|47.5|47.2|47.25|47.3|46.9|47.15|45.25|46.4|46.2|47.8|49.45|48.8|47.5|46.25|46.2|47.4|47.35|47.55|47.6|47.55|47.45|47.45|47.45|47.5|47.55|47.55|47.55|47.6|47.6|47.5|47.55|47.55|47.55|47.55|47.55|47.5|47.5|47.6|47.75|47.65|47.7|47.9|48.1|47.85|47.55|47.5|47.45|47.55|47.55|47.55|47.5|47.45|47.2||47.6|47.45|47.6|47.45||47.5|47.45|47.5|47.45|41.85|41.25|40.85|41.3|42.6|42.7|42.75|40.5|36.75|35.9|36.15|36|35.95|35.7|36.15|36.05|36.95|37.6|38|38|39.25|38.45|38.2|38.4|38.35|38.4|38.45|37.55|38.7|38.6|39.45|39.1|39.2|39.25|38.9|38.55|38.4|38.55|38.65|37|36.55|36.95|37.45|37.1|36.85|36.2|36.25|36.15|36.1|36.05|35.9|36|36.05|36.15|37.45|38.8|38.5|36.95|37.3|36.65|37.2|36.8|36.75|37.25|38.65|38.7|37.6|36.4|35.9|35.05|35.05
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||54.56|56.04|56.04|55.9|56.24|57.12|57.58|57.82|57.68|58.16|58.14|57.92|58.44|57.76|58.52|58.08|58.48|58.12|56.92|57.48|57.5|57.14|56.82|57.24|57.52|57.18|57.18|56.44|56.74|55.34|55.1|55.6|54.32|53.24|53.3|53.4|52.56|50.22|49.52|50.8|50.32|50.36|50.5|50.68|49.87|49.16|48.7|48.47|48.39|48.29|47.48|48.11|49.76|49.05|49.45|50.76|51.36|51.34|50.82|50.76|50.74|50.62|50.1|49.98|49.63|48.72|47.98|47.09|47.3|48.72|48.83|49.47|50.84|51.9|51.54|51.52|50.92|50.52|49.29|49.79|50.2|51.72|52.44|53.88|53.78|53.86|52.62|51.74|52.06|52.6|54.56|54.7|53.7|53.2|||53.5|53.38|53.42|53.24|52.4|51.9|52.54|53.16|53.16|52.6|52.64|54.5|54.88|52.56|51.6|49.69|49.1|49.1|48.25|48.55|48.65|48.24|46.73|47.32|45.58||47.05|43.65|43.9|45.76|48.86|50.16|52.08|54.8|55.7|53.3|56.26|56.2|56.9|57.28|57|57.28|57.84|56.26|57.02|58.04|57.94|56.06|56.2|56.28|56.68|57.9|58.12|55.76|54.24|53.44|53.18|51.92|52.9|52.74|53.88|53.34|53.36|52.78|52.26|52.94|50.94|51.86|49.7|51.5|52.88|53.5|53.26|52.82||53.5|53.4|53.38|53.44||52.74|52.44|51.22|50.8|51.64|52.9|53.96|53.98|53.34|52.84|52.36|52.48|53.4|52.32|51.32|51.14|52.62|51.62|52.72|52.22|56.26|56.24|57.72|58.2|56.02|57.36|58.34|59.26|58.8|58|58.54|57.92|57.72|55.8|54.44|55|54.2|54.02|53.92|54.06|53.9|53|53.64|53.44|52.7|52.9|51.88|52.2|52.1|53.2|52.62|52.46|51.72|52.22|52.3|52.24|51.1|51.8|51.22|51.92|52.08|52.44|51.84|52.06|53|53|52|49.87|49.35|49.72|49.58|49.13|51.26|51.2|51.62
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||190.2|198|196.6|195.9|196.2|212.6|250.2|248.2|251.4|253.6|249|249.2|242.2|233.8|237.6|225.4|239|217.4|205.6|210.6|202.2|195|188.5|180.9|186.9|186.3|184.1|186.6|189.6|185.3|176.4|174.8|181.2|186|190|196.5|197.2|198.4|192.5|192|196.3|189.1|196|208|213.2|210.6|216|215.6|215|209|199.9|192|209.4|204|206.4|223.8|235.8|249.6|249.2|258.2|256.8|257.4|248.4|253.2|263.2|255.2|248.2|246.6|249|259.2|254|255.2|246.2|255.2|256.2|256.2|243|251.6|246.6|247.8|253|257.8|261.8|263.8|271|265|269.2|270.2|294.4|283|292.4|302|316.6|319.2|||354|356.8|354.2|359.4|372.4|368.8|362.4|367|360.6|350.6|344.4|353.2|375.8|355.4|356.8|364.6|371.2|375|364.6|370.6|355|350.2|343|351.2|366.8|362.2|380.4|345.6|353.8|354|359.8|378.4|372.6|373.6|357|341.8|346|349.6|346|353|367.2|374.4|377|365.2|372.8|376|383.2|370.8|374.2|382.8|386|398.8|408.4|390|384|386.2|411.6|414.4|405|426.6|448|446.4|443|450.2|445|468|472.4|459|453.4|478.6|478.6|505|499.4|507||511|506|503|506.5||506.5|504.5|487.8|486.2|498.2|498|492.2|491.6|497.2|495.6|503.5|503.5|528|495.8|494.4|489.6|501|480.8|493.2|483.8|493|485.4|502.5|511|550|540.5|538.5|544|536.5|533.5|529.5|536.5|546.5|552|545.5|551.5|533|523.5|532|531.5|536|522|524|513|506|505.5|497.2|494|495.4|479.6|477|487.4|500.5|509.5|522.5|559.5|558|566.5|578|588|583|585|575.5|595.5|593.5|597.5|585.5|579|575|595|586.5|597|592.5|591.5|600
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||22.3|22.45|21.65|21.75|21.6|22.5|22.4|22.25|23.2|22.4|23|23.35|23.65|23.65|23.65|23.8|23.45|23.3|23|23.4|23.4|22.7|23.5|23.4|24.1|24.05|23.9|24|23.9|23.2|23.05|22.2|22.6|23.05|23.05|23.2|22.9|21.7|21|22|21.85|22.2|22.9|23.45|23.2|22.9|22.2|23.1|23.65|24|24.2|24.05|24.95|24.75|25.05|26.6|27.5|27.45|27.25|27.3|27.55|27.45|27.55|28.35|28.75|28.7|28.3|27.85|27.5|27.3|26.65|26.55|26.75|27.25|26.75|26.9|27.8|27.7|27.15|27.1|27.1|26.8|27.3|27.1|26.9|27.1|27.05|26.9|26.65|26.9|27.55|27.8|27.4|26.75|||26.5|26.3|26.3|26.4|26.05|25.9|25.85|26.4|27.25|27.2|26.95|27.4|27.75|27.1|27.65|29.3|30.6|31.4|31.05|31|31.75|31.2|30.3|31|30.15|29.6|30.45|29.2|28.7|29.65|30.7|31.4|31.3|31.9|31.85|30.65|31.35|31.5|31.85|32.6|32.9|33.35|33.15|32.15|33.5|33.85|33.5|33.5|33.5|33.5|34.1|34.35|34.3|34|33.9|33.6|33.75|33.55|33.1|33.4|33.6|33.3|33.3|33.65|33.65|34.35|33.95|34|33.55|33.25|33.7|33.55|33.65|33.5||32.75|32.7|32.95|32.25||32|31.7|31|31.25|31.2|31.95|31.45|31.4|31.5|31.45|31.6|31.55|31.7|31.05|30.95|31.3|31.45|29.6|29.4|30.25|31.15|31.2|31.55|32.05|32.35|33.15|33.35|33.85|33.9|34.35|35.25|35.15|35.4|35.85|35.7|34.9|34.65|34.4|34.6|34|34.35|34.85|34.7|33.5|33.65|33.75|33.6|33.8|33.65|34.25|33.8|33.7|33.7|33.55|33.8|34.15|33.3|33.45|33.2|33.55|33.2|33.3|33.5|34.05|33.55|33.95|33.85|33.15|33.25|33.9|33.2|33.3|33.2|33.8|33.65
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||8.24|8.59|8.64|8.83|9.16|9.76|10|10.3|11|11.18|10.94|10.66|10.74|10.58|10.78|10.6|10.66|10.68|10.78|10.58|10.68|10.42|10.38|10.26|10.94|11.12|10.62|10.66|10.48|10.34|10.16|9.94|10.22|10.3|10.28|10.62|10.6|10.34|10.24|10.32|10.7|11.32|11.48|11.8|11.64|11.9|11.94|11.98|11.94|11.84|11.64|11.1|11.3|11.08|10.34|11.36|13.06|13.28|13.16|13.36|13.24|13.12|13|12.8|12.74|12.5|12.7|12.1|12.3|12.2|11.7|12.14|12.54|11.5|11.48|12.1|10.16|14.32|13.98|13.92|14.44|14.54|14.84|14.68|14.42|14.66|14.74|14.7|14.9|15.56|15.68|16.5|16.84|16.42|||16.74|16.34|16.16|16.24|15.94|15.84|16.1|16.68|16.72|16.98|16.94|17.26|17.68|17.66|17.34|17.78|18.14|18.86|18.54|18.88|18.76|18.24|17.96|17.5|17.2|16.36|16.22|15.12|14.88|15.22|16.06|16.62|16.7|17.16|16.58|16.2|15.84|15.68|15.4|15.98|16.06|16.5|16.2|15.8|16|15.14|14.88|14.66|14.92|14.86|15.24|15.52|15.58|15.76|15.82|16.16|16.16|15.9|15.42|15.92|15.82|15.72|15.58|15.8|16.1|15.9|16|15.46|14.94|15.64|16.02|16.36|16.16|16.74||16.64|16.4|16.66|16.46||16|16.08|16.2|16.28|17|17.06|16.8|17|17.3|17.46|17.7|17.84|18.14|17.84|17.74|18.2|18.6|18.5|18.42|18.94|19.86|19.98|19.54|19.94|20.25|20.85|24|23.75|23.5|23.5|23.45|23.5|23.25|22.85|23.5|24.25|22.7|22.5|22.5|22.8|23.05|23.4|22.8|22.7|22.7|22.4|22.45|22.3|22.15|22.45|22.55|22.8|23.05|23|23.7|23.95|23.65|24.35|24.8|25|24.65|24.5|24.65|25.75|25.55|26.15|26.15|25.6|25|25.7|25.9|25.7|26.75|26.2|26.1
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||38.65|39.6|39.8|40.05|41.05|42.65|42.5|43.1|44.05|44|44.45|44.4|44.6|44.1|44.1|44.45|44|42.6|41.05|41.1|40.6|39.65|39.3|38.4|39.7|39.8|39.35|39.4|39.4|38.45|38.05|37.05|37.8|37.45|37.4|38.15|37|35.3|34.8|35.55|35.8|35.6|36.55|37.5|37.4|37.25|36.75|39.55|41.45|41.4|40.55|40|41.15|40.4|40.55|41.65|42.35|42.15|41.35|41.1|40.4|41.2|40.5|40.3|40.5|39.95|39.9|39.1|38.75|38.9|38.5|38.5|39|38.7|38.15|36.55|36.4|35.4|34.8|35.35|35.6|35.8|36.3|36.15|35.65|36.8|36.35|35.65|36.1|36.65|37.1|37.4|36.45|36|||35.2|35|34.85|34.5|34.9|34.5|34.85|36.1|36.9|36.75|36.5|37.15|38.35|37.3|38|39.8|40|40.95|40.6|41.5|42.1|43|41.7|41.95|40.35|40|40.65|38.5|37.45|37.8|37.6|39.4|39|41.6|42.1|40.55|41.85|41.65|42.7|43.65|44.5|45.75|44.25|43.4|44.5|44.7|45.15|44.75|44.2|44.7|44.45|44.9|45.35|44.55|44.4|45.7|44.9|43.35|43.35|46.2|47.45|47.75|48.55|49.9|49.85|50.3|49.7|49.3|49.55|51|51.4|51.6|51.6|50.6||49.5|49.1|48.9|49.25||48.5|48.3|45.95|45.6|47.15|46.7|46.15|45.6|46.8|47.1|47.45|47.2|47.35|46.5|45.85|46.6|46.45|45.2|45.8|45.8|47.3|47.6|47|47.25|47.55|47.7|48.55|48.65|49.5|49.7|50|50|50.1|49.85|49.9|50.7|51|50.2|51.6|50.1|49.8|49.6|51.5|51.1|50.6|49.4|48.7|49|49.3|47.95|47.6|46.95|46.8|46.35|46.85|46.8|46.8|47.4|47.15|48.4|48.9|50|50.5|50.4|52|53.2|53.9|53.2|53.2|55|55.5|55.5|56.1|55.4|55
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||24.6|25.04|24.98|25.04|24.7|25.98|26.7|26.82|27.34|26.82|27.48|27.94|28|26.94|26.18|26.1|26.96|26.44|26.1|26.56|26.46|24.6|24.78|24.64|25.3|25.82|26.1|25.78|24.92|24.06|23.66|23.02|23.14|23.32|23.04|23.7|22.98|22.1|21|20.9|21.12|20.8|21.64|22.42|22.64|22.14|22.04|23.16|23.54|23.28|23.04|22.42|23.64|23.12|23.74|24.46|25.46|25.74|25.94|26.14|25.28|26.02|25.04|24.72|25.02|24.24|23.4|23.02|22.6|23.42|23.08|23.1|23.16|23.38|22.5|22.76|21.96|21.74|22.36|21.88|22.86|22.58|22.86|22.8|22.74|23.48|23.72|23.44|23.64|24.22|25.16|25.9|25.22|24.16|||23.26|23.14|23.22|23.16|23.62|23.38|24.08|24.74|26.24|25.06|26.34|26.84|27.48|25.6|24.96|25.54|30.76|32.12|32.94|33.2|33.62|33.24|31.42|31.42|30.02|29.66|31|28.62|28.42|29.56|31.48|31.74|31.06|32.58|33.58|32.38|33.04|33.36|33.84|35.06|35.78|36.6|36.36|35.38|36.72|37.18|37.52|36.4|37.56|37.4|37.9|38.28|38.2|37.64|37|37.28|37.12|36.34|37|39.08|41.3|41.54|42.08|42.56|41.88|42.42|42.88|42.72|42.54|44.3|44.68|46.18|45.96|45.22||44.88|45.22|45.22|45.04||44.52|44.16|43.52|43.08|42.98|44.54|42.96|42.7|43.56|44.12|44.24|44.9|44.8|42.96|42.92|43.14|43.54|41.52|41.2|41.6|43.78|43.3|43.92|45.74|46.58|46.6|46.24|47.16|45.66|45.72|45.96|45.64|45.36|45.74|45.5|45.62|45.12|44.04|43.84|43.82|43.02|43.26|43.54|42.98|40.62|40.72|40.44|40.1|39.72|40.04|40.18|39.3|39.3|39.62|39.52|39.8|39.5|40.88|39.34|39.86|40.28|41.06|40.62|42|42.44|42.52|42.32|41.88|42.92|43.14|43.76|44.36|44.98|45.28|45.58
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||23.88|23.75|22.07|22.09|21.7|22.49|23.69|23.36|22.6|21.85|21.13|21.02|20.35|20.49|21.15|21.84|21.71|21.62|21.74|20.52|20.61|20.26|20.01|20.3|20.38|20.38|20.47|20.75|20.86|20.35|19.455|19.185|20.78|20.84|20.63|20.85|20.4|19.43|19.51|21.6|21.74|23.19|23.72|24.13|23.07|23.08|22.82|23.95|25.03|24.22|23.47|23.84|24.83|24.91|24.13|24.17|24.6|25.1|26.33|26.69|26.39|26.8|26.5|26.13|25.33|25.22|26.74|27.53|27.76|27.85|28.79|29.28|29|29.54|30.14|29.74|28.13|29.18|29.64|29.92|30.82|31.92|32.8|32.79|31.7|32.19|30.88|30.97|30.66|30.5|31.73|33.85|34.14|34.16|||35.36|33.99|32.39|32.77|32.45|29.63|29.35|29|27.96|28.11|27.45|27.39|25.65|28.57|29.66|29.02|28.75|27.54|27.66|25.36|25.59|23.99|24.72|23.8|24.09|24.4|22|22.14|23.72|22.81|22.76|22.96|22.51|22.94|21.8|20.68|20.48|20.95|20.64|21.03|20.84|20.39|19.865|19.96|20.41|19.93|19.9|19.06|18.71|18.65|18.225|17.505|17.26|16.73|17.18|17.32|17.49|16.525|16.21|16.995|17.505|17.655|18.92|18.115|17.97|17.65|16.975|16.44|16.19|16.24|15.995|16.125|15.695|15.1||15.185|15.205|15.295|15.335||14.965|14.815|15.435|15.47|15.79|16.315|16.12|16.33|16.025|16.02|15.745|15.715|15.91|15.05|15.755|15.5|15.38|15.025|15.03|14.61|15.53|15.425|15.55|15.815|15.1|15.15|15.26|14.625|14.78|14.48|14.56|15.3|15.235|15.27|15.08|15.35|15.265|14.79|15.29|14.895|14.785|14.22|13.34|14.065|13.835|13.495|13.635|13.725|14.19|14.075|14.015|14.145|14.38|14.51|14|13.87|13.495|13.95|13.785|13.75|13.955|13.535|13.395|13.845|13.09|12.975|12.83|12.35|12.245|12.71|13.32|12.915|12.475|12.58|12.16
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||19.25|19.75|19.75|19.8|19.25|19.9|19.65|19.4|19.5|19.3|19.15|19.3|18.65|18.65|18.75|18.2|18.45|18.1|18.2|18.15|17.95|17.9|17.85|17.85|17.85|17.9|17.8|17.7|17.6|17.75|17.55|17.5|17.5|17.8|17.8|17.7|17.75|17.1|16.9|19.7|19.55|19.7|19.4|19.4|19.45|19.7|19.8|19.85|19.9|19.5|20.5|20.5|20.5|20.5|20.6|20.9|20.9|20.6|20.9|20.9|20.9|20.9|20.8|20.5|20.7|20.9|20.5|20.7|20.8|21|21|21|21.1|21.2|21.2|21.2|21|21.3|21.2|21.3|21.2|21.7|22.9|21.2|21.2|21.3|21|20.7|20.4|20.6|21|21.4|21|21.4|||21.1|21.2|20.5|20.8|21.1|21.1|20.9|21.4|21.6|21.8|21.6|21.8|22|21.4|21.4|21.2|21.4|21.6|21.6|21|21.2|21|20.2|20.2|20.4|20|20.4|20.2|20|21.6|21.6|21.6|21.8|22|21.2|20.2|21.2|21.2|22|21.8|22.2|22.2|22.2|20.8|21.6|21.6|21.6||22|20.8|21.8|21.2|21.2|21.2|21.4|21.2|20.8|20.8|20.4|21.2|21.8|21.8|22|22.2|22|21.6|21.4|21.2|21.2|21.8|22|22|22.2|23||22.8|23.2|22.6|22.6||22.4|22.4|22.2|22.2|22.2|22.4|21.2|20.2|20.4|21|21|20.8|20.4|20.6|20.6|20.2|20.2|19.8|19.9|19.8|20.4|20.4|20.4|20.6|20.4|21.4|22|22|22|21.8|22.8|22.8|23.4|22.8|22.4|22.4|22.6|22.6|22.4|22.4|22.8|22.8|22.8|22.8|22.8|22.8|22.6|23.4|22.6|22.2|22|22.2|21.2|20.4|20.6|20.4|22|23.8|24|23.4|26|26.2|26.2|26.6|26.6|26.8|26.8|27.4|27|27.4|27.6|27.6|27.2|27|27.2
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||39.58|39.9|39.66|39.05|39.11|41.6|43.52|44.64|45.25|43.97|44|45.09|44.69|41.99|44.31|44.81|45.73|43.67|42.43|44.61|44.35|40.91|42.66|42.17|44.69|44.69|45.14|46.25|45.5|42.27|41.82|40.9|41.09|42.28|41.2|43.04|42.05|39.39|37.7|40.81|40.88|39.59|40.03|40.98|41.8|40.11|38.76|40.3|40.73|40.62|40.21|39.83|40.98|39.31|40|42.58|44.67|46.44|46.56|46.68|45.13|46.57|45.35|45.67|47.2|45.34|44.11|43.56|43.01|45.51|44.37|44.89|44.99|48.74|46.01|46.64|44.44|46|46.59|46.74|49.11|51.36|52.9|53.34|51.18|53.26|53.14|54.5|54.18|56.7|58|59.06|56.96|55|||54.54|54.32|54.34|54.28|55.78|54.76|55.38|59.86|60.48|59.64|60|62.12|63.5|60.28|59.34|62.04|71.34|75.38|76.7|77.02|78.04|77.68|73.86|74.38|71.44|69.4|72.28|65.8|66.52|66.96|73.04|70|69.06|72.16|74.82|72.12|76.34|75.48|76.62|79.6|79.86|79.96|80|78.1|80.2|80.8|81.24|79.2|79.54|78.56|79.8|82.56|82.4|81.28|79.48|80.5|81.94|79.52|81.48|86.08|90|88.26|88.46|91.38|91.74|91.56|93.3|93.7|92.96|94.7|97.42|99.88|99.96|98.12||96.48|97.58|98.28|97.12||96.3|94.86|92.72|92.56|94.48|96.08|95.94|95.78|97.12|97.52|98.24|99.96|100|98.56|97.36|97.96|98.46|95.4|93.9|93.94|97|96.5|97.72|100.9|101.3|100.6|101.65|103.15|101.85|101.2|99.78|98.04|96.84|96.8|95.24|97.22|96.8|94.84|94.1|94.4|93.48|91.1|93.34|87.92|88.66|88.26|87.9|87|85.18|85.54|84.26|82.32|81.48|80.28|80.06|79.6|78.32|79.84|78.64|78.98|80.86|81.22|82.04|82.12|82.6|82.7|82.18|80.5|82.48|81.76|82.1|84.34|86.9|87.76|88.46
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||9.275|9.32|9.185|9.2|8.96|9.07|9.285|9.03|9.47|9.065|9.325|9.34|9.26|8.965|9.17|9.07|8.93|9.31|9.195|9.215|9.54|9.185|8.815|8.75|8.99|8.895|8.845|8.895|8.785|8.51|8.2|8.235|8.265|8.3|8.04|8.275|7.935|7.425|7.165|7.29|7.2|7.27|7.44|7.635|7.745|7.57|7.29|7.6|8.115|8.075|8.09|8.195|8.735|8.815|8.87|9.39|10.15|10.51|10.83|10.72|10.77|11.07|11.38|11.54|11.87|11.78|11.58|11.51|11.3|11.25|10.85|10.85|11.1|10.94|10.62|10.57|10.46|10.63|10.28|10.42|10.76|11.09|11.34|12|12.03|12.39|12.08|11.87|11.66|11.8|12.73|13.09|12.58|12.45|||12.37|12.39|12.06|11.8|11.55|11.2|10.95|11.59|12.1|12.44|12.26|12.54|12.73|13.03|13.3|11.99|12.11|12.25|12.1|11.47|11.61|12|11.56|11.68|11.67|12|12.38|11.8|11.61|11.75|12.57|12.6|12.09|12.21|11.45|10.65|10.96|11.07|11.05|11.62|11.23|10.77|10.47|10.2|10.68|10.71|10.39|10.23|10.16|10.02|10.11|10.24|10.36|9.94|9.805|10.05|9.8|9.43|9.15|9.925|10.4|10.88|10.82|11.33|11.17|11.43|11.24|10.63|10.54|10.8|10.81|11.17|10.94|10.74||10.72|10.74|10.59|10.61||10.52|10.43|10.32|10.02|10.35|10.45|10.07|10.26|10.12|9.965|10.08|10.21|10.17|9.78|9.57|9.68|9.745|9.525|9.73|9.795|10.24|10.51|10.59|10.79|10.49|10.66|10.82|10.87|10.77|10.81|11.12|10.93|11.05|11.3|11.2|11.67|11.65|11.26|11.98|11.64|11.69|11.83|11.96|11.67|11.41|11.14|11.5|11.79|11.91|12.02|11.87|11.6|11.3|11|10.51|10.25|10.03|10.39|10.11|10.37|10.83|10.82|10.64|10.69|9.915|10.03|9.985|9.665|9.88|10.74|10.99|11.31|11.36|11.56|11.48
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||31.4|32.5|31.3|31.3|31.1|32.1|34.3|33.1|35.2|33|34.3|31.4|31.7|29.9|30.2|29.7|30|30.1|29.2|29.4|29.5|29.5|28|27.9|29.2|29.6|30.5|30|30.3|30.3|31.3|29.2|27.8|26.2|27.2|27.3|26.7|25.9|23.9|24.1|24.6|25.3|27|27.7|27.6|27.6|26.4|27.1|27.5|27.8|27.9|27.9|27.7|27.3|27.8|29.4|30.5|30.2|30.3|30.3|30.7|31|31|31.8|31.7|31.9|32|32.4|32.3|32.7|32.1|33|33|33|32.6|33.2|32.2|35.9|36.8|37.3|38.6|38.3|40.2|40.2|39.6|40.3|40.1|40.7|40.5|41.5|42.2|42.4|41.7|42.5|||43|43.4|42.6|45.4|42.1|42.5|43.3|43.8|43.6|43.5|45.3|45.8|40.65|40.5|39.75|41.5|41.2|42.2|41.9|42|41.9|42.5|42.2|41.8|42|41.2|41.2|41.25|42.5|44.95|46.75|48|49.3|51|49.5|48.8|50.2|47.55|48.65|51|51.9|52.9|51.6|50|52|54.3|54.5|53.5|53.2|54.8|54|54.2|55.4|54.1|54.2|54.2|54|55|54|56.5|57|55.3|55.9|54.6|55.8|56.8|57.1|54|54.7|56.7|54.2|55|55.5|55.5||55.3|53.8|52.8|52.8||52.8|53.7|53.8|53.2|52.4|52.6|52.5|52|51.7|51.5|51|51.7|52.4|51.1|51.1|51.5|51.2|51.3|50.5|51.8|51.4|51.4|52.6|56.6|57.3|58.3|58.6|58.8|59.7|59.6|59.4|59.6|61|60.5|60.8|62.3|62|62.2|62.9|63.4|63.6|64|64|64.7|65|65.5|66.8|66|65.6|65.8|65.3|63.9|63.1|63|63.6|62.6|62.2|62.5|62.5|62.2|63.4|67.3|67.5|68|68.2|69.6|66.8|66.7|67.2|67.1|68|67.1|67.3|67.4|67.7
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||48.37|48.65|49.96|49.72|48.63|52.92|53.28|53.1|54.3|53.84|54.24|61.14|61.76|59.6|60.76|59.6|59.58|57.82|58.3|57.7|58.06|56.8|56.02|54.86|56.34|56.14|57.76|58.12|57.92|56.58|55.8|54.32|55.84|56.56|56.18|56.78|56.78|53.94|54|55.2|54.76|54.42|56.88|58.58|58|57.22|55.94|56.74|57.7|57.8|58.2|57.74|60.42|58.18|61.32|63.76|64.24|64.32|65.18|66.04|66.18|66.08|63.92|63.58|65.04|64.3|63|62.6|63.64|65.56|66|65.42|67.1|68.08|67|67.94|65.66|66.36|66.1|66.66|69.06|68.84|68.72|68.5|67.96|68.34|68.32|66.84|65.98|67.66|69.76|71.32|70.28|69.66|||68.72|68.32|68.3|69.04|69.18|67.74|69.52|70.18|70.44|69.34|69.64|71.66|73.6|71.14|70.36|71.18|71.44|72.3|72.22|70.58|71.7|72.96|69.86|72.52|67.7|70.16|68.78|64.16|66.2|68.04|73.82|75|74.62|79|79.92|79.04|86.72|87.22|87.84|91.78|91.3|90.64|90.44|88.1|89.8|88.7|88.16|87.84|86.8|87.4|89.58|91.46|90.6|89.66|90.22|90.32|89.78|88.18|87.16|89.34|90|91.32|89.74|90.5|90.5|88.56|88.5|88.92|87.76|88.04|87.78|88.82|88.24|87.98||86.9|87.4|88.3|87.68||87.14|87.04|86.38|85.86|87.34|86.18|86.06|85.98|87.86|87.58|89.28|89.7|90.08|88.36|87.24|87.3|88.96|87.76|90.44|90.8|93|91.68|92.7|91.42|92.38|92.52|94.24|92.34|93.5|91.6|95.44|96.22|94.36|94.32|93.5|93.78|94.32|94.52|93.28|91.14|91.18|91.62|91.96|91.8|92.4|92.72|93.5|93.5|92.6|92|91.2|91.3|91.72|91.48|90.82|90.8|89.88|89.56|90.96|92.66|92.64|93.38|95.92|98.5|97.96|100|100.1|98.32|103.2|103.3|102.3|102|103.4|105.95|104.9
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||11.38|11.54|11.9|12.08|12.44|13.26|13.44|13.48|13.98|13.78|14.04|14.04|14.12|12.86|13.76|14.26|14.46|14.04|13.94|14.5|14.8|13.9|14.32|14.84|15.24|15.1|14.92|14.98|14.9|14.26|14.14|13.58|13.84|13.88|13.8|14.44|13.88|13.46|13.22|13.58|13.68|13.68|13.98|14.28|14.3|14.36|13.86|14.26|14.66|14.7|14.22|14.26|14.84|14.52|14.78|15.74|16.98|17.14|17.1|17.48|17.4|17.38|17.48|16.7|16.9|16.42|16.06|15.82|15.66|16.28|16.48|16.42|17.02|16.86|16.4|16.6|17.18|17.4|17.12|17.26|18.46|18.66|18.38|18.68|18.64|18.6|18.94|18.64|18.64|19.06|19.74|20|19.42|19.32|||18.6|18.4|18.48|18.58|19|18.78|19.06|19.6|20.8|20.65|21.05|21.4|22.5|21.6|21.55|22.8|23.5|23.4|23.25|23.2|23.1|22.75|21.9|22.25|21.4|21.05|21.2|20.3|20.2|20.65|22.1|22.6|22.25|23.2|23.65|22.15|22.6|22.9|23.7|24.15|24.4|24.8|24.75|24|24.95|26.05|27|26.25|26.1|26.05|26|26.65|26.85|27.6|26.8|26.95|27.25|26.35|26.3|28.05|28.7|28.8|29.05|29.85|30|29.55|30.05|30|29.4|30.95|31.5|31.8|32|31.2||31.3|31.1|30.9|31.2||30.9|30.9|29.9|29.6|30.35|30.15|29.4|29.6|30.1|30.05|30|30.15|30.3|29.25|29.1|29|29.4|28.35|28.2|28.3|29.5|29.75|29.75|30.45|30.3|31.25|32.15|31.85|31.5|31.35|30.55|29.6|30|30.9|31.7|31.45|30.85|30.9|31|30.5|30.65|29.85|29.4|28.8|28.8|27.7|25.7|25.75|25.35|25.55|25.6|25|24.85|24.3|24.7|24.75|24.85|25|25.3|26.05|26.45|27.1|27.1|27.9|28.05|28.2|27.95|27.3|27.55|27.95|28.15|28.8|28.6|29.5|29.4
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||83.35|84.45|84.9|84.6|84.3|87|87.3|85.8|87.55|87|88.1|89.45|89.25|86.1|87.35|86.15|89.35|88.25|86.4|86.2|84.8|81.3|80.65|79.55|80.9|81.5|81.55|79.95|79.45|77.4|76.4|73.75|75.45|76.2|76|77.8|76.95|74.85|72.15|76.2|74.65|72.8|72.15|74.15|73.55|71.5|70.15|73.35|75.35|76.45|76.1|75.45|80.2|78.75|81.4|84.55|87.85|89.15|88.75|88.4|87.4|85.6|83.7|83.9|86.1|85.15|84.6|83.55|82.1|83.75|80.9|80.15|81.35|83.5|80.8|80.35|77.1|77.65|75.35|75.1|75.85|73.05|73.8|74.2|72.9|74.15|73.1|71.65|70.75|71.95|73.25|75.3|74.25|73.1|||71.75|71|72.1|71.95|72.75|72.25|71.35|72.95|74.9|74.95|75.45|77|79.65|77.1|77.55|77.85|81.05|82.95|83.25|82.85|81.4|81.05|77.15|77.45|75.2|73.7|74.15|70.9|69.5|71.1|77.05|79.9|79.3|82.4|82.05|79.75|82.9|83.45|84.5|86.3|86.75|87.65|87.65|86.25|88.8|85.75|86.7|85.9|86.5|86.8|87.55|88.95|90|87.6|86|87.25|87.8|86.55|84.9|89.25|92.3|90.9|90.15|92.55|90.45|91.9|94|91.85|89.9|93.65|95.05|97.95|98.15|95.6||95.9|97|97.45|96.45||95.5|94|93.1|92.6|93.35|94.95|95.1|94.35|97.15|97.05|97.15|97.9|97.95|94.7|94|96|92.3|89.6|89.1|89.95|92.45|92.6|92.65|94|93.35|94|94.6|97.1|95.75|96.7|97.65|98|98|93.6|93.75|91.6|91|91|90.5|89.25|88.95|88|88.35|87.25|87.55|87.3|86.8|86.65|87.05|87.2|86.7|85.35|84.5|83.75|83.8|83|82.3|83.4|81.75|81.35|84.55|86.35|87.2|87.65|87.4|87.45|86.7|85.5|85.3|88.05|89.45|87.9|88.5|88.95|89.05
03199|32433|/equities/kuka|DAXCLASSIC||84.5|84.2|84.6|84.7|84.4|83.8|83.3|83.8|83.5|83.5|82.6|83|82.6|82.7|82.5|83|83.5|83.8|82.8|82.8|82.7|83|83.9|84|84|84|84.3|84.4|84.3|83.7|83.8|82.5|82.2|82.9|82.5|82.8|82.9|82.6|82.8|82.5|82.5|82.5|82.5|82.5|82.6|82.8|82.9|82.5|83|82.5|82.4|82.5|82.5|82.8|82.5|82.6|82.6|82.6|82.5|82.6|82.5|82.6|82.5|82.5|82.5|82.4|82.5|82.4|82.5|82.5|82.4|82.4|82.4|82.6|82.5|82.7|82.5|82.6|82.5|83|82.7|83|82.6|83|82.9|82.8|82.8|82.7|82.9|83|83|82.9|83.1|83.2|||83|83|82.6|82.9|82.8|82.5|82.8|82.6|82.4|82.5|82.6|82.6|83|82.8|82.8|83.4|77|77.4|76.4|76|75.4|75|74.6|74.2|73.8|73.6|73.4|73.6|73.2|73.4|73.8|73.6|74.2|74.6|73.6|73.2|74.2|73.4|73|73.6|73.8|73.4|73.2|73|73.4|73.6|74|74|73.4|73.4|73.8|73.2|73|73|72.8|73|73|72.8|72.6|72.6|72.4|72.4|73|73|73|73|73.4|73.2|73.6|73|72.6|73.2|72.6|72.4||73|72.4|72.8|72.6||72.8|73.8|73|72.2|73.2|72.8|72.6|72.4|73.2|73|73|72.8|72.8|72.4|72.6|72.8|73.6|72.6|71.6|72|73.4|73.4|74.4|67.6|68|69|70|69.4|71.2|69.4|70.2|70|69.2|69|70.8|68.8|71|72.8|71.4|71.8|72|69.4|70|69.2|68.6|70|69.6|68.6|71|71.6|72.4|72.2|71.4|70.2|69.6|69.6|68.8|70.4|70.4|71.4|70.6|68.4|66.2|67|68|67.4|68.6|66.8|67.2|68.8|66.8|67|69.2|68.6|68.4
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||60.2|61|60.4|60.2|59.3|61.4|60.1|60.3|61|61.6|61|60.9|60.2|59.6|59.9|60.1|60.9|61.1|59.4|59.6|59.7|59.4|58.9|59.3|58.5|56.7|56.6|57.1|57.3|56.4|54.3|53.9|54.7|55.7|55.7|57.1|57.2|56.8|55.1|56.1|56.5|56.5|57.2|58.6|57.9|56.2|56.1|57.7|59.3|59.2|60|59.1|60.5|59.9|60.6|61.1|62.7|63.1|62.4|63.5|62.9|61.9|61.9|61.6|62|62.1|60.5|60.6|62.5|60.4|60.3|60.7|61|62.5|61|62.5|61.2|62.8|62.3|62|63.8|64.7|67|67|68.2|70.2|66.9|66.5|66.6|67.4|68.3|69.9|68.8|67.5|||68.4|68|67.9|67.5|67|65.3|65.1|66.7|66.8|67.1|65.7|66.5|67.8|67.1|67.2|67.1|67.5|68.4|66.6|65.1|64.6|64|62.1|62.8|60.3|60.5|60.6|57.5|56.1|59.9|62.7|64.1|64.5|65.3|67.5|64.3|67.5|67.3|68.9|69.7|69.8|70.2|70|67.5|68.3|68.6|68.4|66.4|67.5|67.6|68|69.1|68.4|69|66.6|69.3|68.4|67|66.3|69.5|70.2|70.2|70.4|72|75.7|75.3|75.8|74.9|74.6|74.8|75.1|76.5|74.2|74.7||73|71.7|71.9|72.4||71.6|70.8|70.6|71|70.9|70.2|70|70.8|70.4|70.7|70.7|71.1|72.2|71|69.5|72.1|72.4|73.2|72|72.3|75.8|73.6|74.3|75.5|75.2|74.2|74.5|75.8|76.5|75.6|76|75.5|75.2|76|75.1|75.2|76.2|74.8|74.2|73.8|72.2|72.9|73.4|72.8|74.6|72.3|71.2|72.3|73.9|72.1|72|71.7|70.6|70.7|70.4|70.1|69.7|69|68.7|69.2|69.1|69.3|69.7|69.5|69.7|70.3|69.2|69.4|68.9|73|70.5|69.5|69.2|69.9|69.4
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||31.44|32.27|32.19|32.57|31.92|34.18|35.03|34.57|36.96|36.36|36.81|36.39|37.15|36.41|37.17|35.69|36.73|36.16|35.52|35.48|35.83|34.82|34.11|33.99|35.16|35.54|36.33|36.66|37.16|35.02|34.7|33.44|33.7|33.91|32.88|35.53|33.59|31.77|31.48|34.68|34.26|34.18|34.46|36.97|36.9|37.1|35.5|36.35|38.74|37.87|38.14|37.78|41.8|41.57|41.5|43.11|44.93|45.2|45.18|45.57|45.28|45.79|44.88|43.37|39.01|38.21|37.52|37.17|36.21|37.04|36.01|36.38|37.01|37.58|36.01|36.31|35.66|35.79|35.26|34.24|35.82|35.34|38.08|36.75|37.49|37.09|36.56|35.87|35.85|36.84|38.1|39.22|37.72|35.71|||35.27|34.98|36.19|35.51|36.01|36.16|36.18|38.04|39.45|39.93|39.89|42.13|43.47|40.79|41.08|42.2|42.52|42.88|42.57|42.6|41.93|42.21|41.03|42.35|41.68|39.87|41.54|36.58|35.11|36.86|39.25|42.16|40.98|43.58|45.59|43.66|47.8|48|48.6|51.06|53|54.58|53.6|51.7|53.58|53.86|53.96|53.64|53|52.78|54.14|54.98|54.5|53.72|53.7|54.7|54.54|52.9|52.5|55.2|55.78|56.32|56.9|58.7|58.18|57.88|56.92|57.66|57.4|58.52|57.14|56.3|56.3|55.5||54.5|53.98|54.08|53.98||53.18|53|53.16|52.16|52.78|53.32|52.12|51.74|51.76|52.68|52.8|53.56|54.04|52.7|51.5|51.56|52.2|51.28|51.24|51.88|55.22|54.96|55.58|55.34|55.28|56.94|57.7|57.4|56.86|57.92|56.32|54.74|54.92|55.82|54.66|55.1|59.54|58.66|58.4|58.26|58.9|59.32|59.48|59.04|58.34|57.6|58.28|58.4|57.88|57.96|57.82|57.36|56.38|57|56.38|56.86|55.88|57.7|57.72|58.26|58.58|59.12|59.98|60.58|60.72|61.5|61.46|60.38|61.14|62.68|64.42|65.32|64.32|64.72|64.5
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||75.94|77.02|77.98|78.2|79.18|80.86|81.94|82.3|87|88.44|88.68|87.86|89.18|86.22|88.54|87.94|86.7|87.86|87.7|87.8|88.64|86.42|83.36|82.56|85.9|87.18|82.08|82|81.24|79.6|78.96|77.22|78.74|78.6|78.8|79.34|80.38|79.6|78.12|77.4|79.76|79.12|81.72|84.66|84.92|84.66|81.96|82.06|80.64|80.7|80.66|77.16|81.7|83.16|82.4|87.5|88.04|90.84|92.18|94.18|92.82|92.2|91.94|95.86|95.26|94.24|92.62|94.88|95.9|98.74|97.62|100.9|99.94|99.92|98.74|94.8|99.36|101.3|94.66|92.18|93.22|95.44|95.36|96.2|96.14|97.6|99.72|98.88|97.86|98.2|99.08|100.05|99.94|99.14|||101.2|99.7|103.3|106.05|105.65|103.25|104|107.15|105.3|104.7|103.25|105.7|106.15|104.35|104.2|103.9|104.8|107.15|107.6|112.15|112.15|109.95|109.55|110.05|110.1|109.05|113.4|107.85|109.3|110.9|113.8|115.85|114.6|115.3|115|111.7|112.65|112|112|112.85|114.3|115.85|113.65|112.65|112.35|111.5|110.8|109.55|112|112.75|117.05|117.6|115.9|117.5|117.5|117.8|115.4|113.2|113.15|115.2|116.3|115.8|115.25|115.75|117.45|118.25|117.45|117.3|116.5|117|119.8|121.85|121.95|122.05||122.7|122.35|123.05|121.25||121.35|121.4|121.1|120.5|123.15|121.4|121.5|121.8|121.45|121.7|121.4|121.25|123.25|121.4|122.45|121.4|121.1|123.5|124.15|124.35|126.4|125.45|123.25|126.65|129.45|128.7|127.9|128.45|126.7|126.15|126.3|126.25|130.65|129.3|130.65|132.3|129.3|128.2|127.85|128.65|135|134.1|133.9|133.95|135.2|133.15|132.8|132.5|131.95|130.5|129|126.75|125.3|124.75|123.1|123.05|122.4|122.85|123.45|124.35|122.2|123.95|123.95|128.45|126.25|127.65|126.1|127|125.05|126.35|126.4|125.45|127.15|127.9|126.85
03203|19854|/equities/leifheit-ag|DAXCLASSIC||16.1|16.6|16.52|16.7|17|16.7|17|16.98|16.82|16.9|17.06|17|17.1|16.74|17|17.18|17.22|17.02|17|17.28|17.5|17.78|17.56|18|17.9|17.6|17.88|17.7|17.9|17.8|18.22|18.5|19.1|19|19.16|19.74|19.64|19.52|19.52|19.8|19.74|19.8|19.82|20.35|19.4|19.36|19.4|19.44|19.72|20.5|19.7|19.72|19.94|20.25|20.5|20.4|20.65|20.6|21.1|21.15|21|20.6|21.15|21.1|20.9|20.9|21|21.5|21.6|21.2|21.45|20.8|21.1|21.35|20.8|21.3|20.9|21.2|21.3|21.45|21.15|20.7|21.4|21|21|22.2|20.6|20.3|21.05|20.7|21.5|21.45|22.2|21.65|||23.05|23.5|22.8|22.35|23.5|23.3|25.1|25.3|25.3|25.1|26.6|27.8|28|26.7|27.5|27.8|27.7|27.9|27|28.05|27.75|27.85|26.5|26.65|26.8|27.15|27.6|26|27.75|27.25|27.95|28.55|29.4|28|27|25.85|26.5|26.4|27.5|27|26.85|26.8|27.3|26|27.4|27.4|27|26.3|27.6|29.05|30|29.85|29.8|29.9|30.25|30.3|30.1|30.8|30.2|32|32.1|32.35|31.9|32.15|32.4|32.6|31.8|31.8|31.45|32.3|31.9|32.9|33.3|33.2||36.8|33.9|34.25|32.3||32.2|32.05|31.75|31.8|31.4|32.7|33.95|32.35|31.05|30.9|31.6|33.05|33.65|31.95|30.8|30.8|31.75|33.05|29.9|31.7|31.5|33.1|35.3|35|35|34.8|35|34.7|35.2|35.2|33.8|34.1|35.3|32.95|34.05|34.8|35.35|34.65|34.55|34.7|34.8|35|35.7|35.4|35.8|36.05|36|36|35.8|35.95|35.7|35.95|35|35.5|36.05|35.9|35|35|35.1|35.4|34.85|34.85|35.6|36.5|36.5|37.5|37.3|38.4|38.05|38.8|39|39.15|39.5|39.45|39.35
03204|6339|/equities/leoni-ag|DAXCLASSIC||7.015|7.135|6.99|7.19|7.205|7.765|7.98|7.855|8.205|8.275|8.75|8.43|7.94|7.705|7.945|7.71|7.765|7.765|7.545|7.72|7.53|7.24|7.075|7|7.265|7.475|7.55|7.605|7.495|7.25|7.035|6.98|7.06|7.26|7.28|7.575|7.21|6.855|6.805|6.85|6.86|6.855|7.055|7.36|7.305|7.385|7.07|7.455|7.63|7.58|7.33|7.26|7.855|7.75|7.76|8.305|8.805|8.905|8.65|8.665|8.37|8.61|8.745|8.835|9.035|8.89|8.54|8.04|7.665|7.88|7.93|7.77|7.62|7.655|7.51|7.5|7.56|7.6|7.72|7.8|8.29|8.335|8.65|8.72|8.64|8.925|8.48|8.53|8.44|8.775|8.86|9.3|8.965|8.84|||8.525|8.42|8.74|8.795|8.805|8.85|8.95|9.24|9.64|9.5|9.21|9.61|9.955|9.33|9.01|9.14|9.4|9.9|9.35|9.365|9.165|9.305|8.88|8.77|8.775|8.41|8.615|7.985|7.72|8.75|9.8|10.23|9.96|10.6|10.63|10.28|10.21|10.46|10.72|10.53|11|10.94|10.8|10.26|10.44|10.39|10.19|9.89|9.72|9.65|9.92|9.88|9.81|9.575|9.64|9.41|9.43|8.68|8.47|9.26|9.47|9.205|10.3|10.84|10.72|10.8|10.62|10.73|10.38|10.8|11.3|11.52|11.05|10.87||9.915|10.08|10.08|9.99||10.24|10.02|9.845|9.5|9.6|10.19|10.05|10.15|10.22|10.51|10.58|10.95|10.81|10.55|10.32|10.57|10.86|10.39|10.58|10.54|11.17|11.03|11.23|11.74|11.61|12.1|12.37|12.09|12.04|11.45|11.21|12.04|13.91|14.17|13.98|13.72|14.09|13.81|13.83|13.4|13.29|12.59|12.55|12.8|12.44|12.72|12.66|12.45|13.02|12.99|12.8|13.17|12.69|12.82|12.49|12.8|12.05|12.29|12.51|14.21|13.61|13.77|13.8|14.07|14.41|14.42|14.38|13.64|13.88|14.44|14.78|15.62|15.64|16.03|15.65
03205|19857|/equities/logwin-ag|DAXCLASSIC||268|264|260|264|262|270|272|272|268|262|260|260|258|260|260|260|270|268|270|264|260|274|268|262|266|266|266|272|268|278|258|250|250|248|254|256|252|250|250|260|262|266|268|268|264|268|268|266|270|268|270|268|270|272|274|276|270|270|268|282|278|276|270|268|268|264|266|264|260|266|266|264|272|270|270|272|272|274|262|266|280|276|262|266|268|266|260|256|256|258|262|260|264|266|||266|256|260|260|262|256|252|254|254|254|256|260|266|262|260|258|258|260|258|260|270|270|260|258|252|248|250|246|250|244|256|258|250|264|262|260|272|270|270|278|282|284|284|278|288|286|290|290|290|290|286|290|290|300|294|290|290|288|284|288|288|282|284|290|288|292|296|288|304|300|292|290|298|276||274|274|274|270||268|264|264|266|262|258|256|258|256|252|252|254|254|252|254|252|254|252|254|248|248|248|246|246|250|250|248|248|248|254|242|230|230|222|238|240|226|244|246|254|256|254|256|254|262|240|240|244|244|242|244|240|240|236|236|234|236|234|234|236|236|238|236|240|240|234|234|234|238|240|242|248|250|252|248
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||27.4|27.2|27.2|27.2|27.2|27.2|27|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|28|28|28|28.4|28.4|28.4|28.4|28.6|28.4|27.2|27.4|27.6|28|27.4|27.6|27.8|26.8|27|27|26.8|27.2|27.2|27.2|26.4|27|26.4|26.4|26.4|26.4|26.4|26.4|26.4|27.2|27.6|27.6|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.2|26.4|26.4|26.4|26|26.2|26.2|26.6|26.8|26.6|25.8|25.6|26.2|26.2|26.2|26.4||26.4|26.2|26.2|26.2|26.4|||26.4|26.4|26.4|26.8|27.6|27.6|27.6|27.6|27.4|29.2|24.2|24.2|24|23.8|23.8|23.8|23.8|24|23.8|23.8|25|24.8|25|25|25|24.6||24.6|25|25.2|25.6|25.4|25.4|25.4|25.4|25.4|25.6|25.4|25|25.4|25.8|25.6|25.4|25.4|26.2|26|26.2|26.2|26|26|26|26|26|26.2|26|26|25.8|25.6|25.6|25.6|26|25.8|25.4|24.8|25|24.8|25.6|24.8|24.6|26.4|26.4|26.4|26.8|26.8||26.8|27.2|27.2|27.2||27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|26.8|26.8|26.8|26.8|26.8|26.4|26.4|26|25.8|25.8|26|26.8|26.8|26.6|27.6|27.6|27.6|28.2|28.2|28.2|28.2|28|28.6|28.8|29.4|29.4|29.4|29.4|29.8|29.8|29.8|29.4|29.4|29.4|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.4|29.4|29.4|28.2|27|27|27|27|27|27|27|27|27|27|26.8|27.2|27.2|27.2|27.6
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||5.845|5.985|5.998|6.019|6.088|6.275|6.566|6.467|6.747|6.734|6.588|6.526|6.611|6.573|6.751|6.726|6.47|6.08|6.01|5.974|5.994|6.038|6.056|5.87|6.026|6.04|5.991|6.243|6.286|6.148|6.126|5.729|5.67|5.778|5.604|5.801|5.764|5.51|5.53|5.714|5.566|5.564|5.813|6.035|5.982|5.966|6.276|6.374|6.338|6.43|5.975|5.713|5.958|5.712|5.828|6.069|6.325|6.402|6.609|6.694|6.574|6.771|6.812|6.826|6.971|6.881|6.85|6.777|6.496|6.903|6.852|6.803|6.9|6.827|6.696|6.9|6.784|6.914|6.675|6.768|6.911|6.92|7.1|7.356|7.118|7.153|7.153|7.05|7.09|7.205|7.221|7.491|7.153|7.202|||7.199|7.013|6.897|7.091|6.957|6.934|7.032|7.329|7.307|7.311|7.358|7.427|7.654|7.341|7.174|7.14|7.064|7.155|7.11|7.135|7.035|7.151|6.952|6.869|6.669|6.789|6.6|5.892|5.586|5.783|6.084|6.626|6.346|6.874|7.186|6.748|7.247|7.432|7.508|7.534|7.672|7.807|7.664|7.299|7.544|7.653|7.585|7.397|7.008|6.842|6.928|6.901|6.794|6.807|6.791|7.045|7.067|6.677|6.56|6.909|7.093|6.82|7.129|7.241|7.241|7.284|7.117|7.249|7.268|7.066|7.076|7.158|7.05|6.728||6.18|6.246|6.295|6.258||6.289|6.228|6.233|5.848|5.965|5.727|5.675|5.863|5.816|6.018|6.076|6.197|6.139|6.09|5.687|5.625|5.633|5.361|5.501|5.416|6.214|6.15|6.117|6.1|6.049|6.186|6.375|6.514|6.633|6.55|6.701|7.007|7.003|6.975|6.926|6.53|6.31|5.899|5.822|5.712|5.687|5.651|5.628|5.474|5.468|5.529|5.484|5.759|5.901|6.013|5.751|5.706|5.812|5.946|5.769|5.749|5.853|6.021|6.149|6.227|5.939|6.251|6.46|6.561|6.233|6.201|6.2|5.9785|6.1833|5.8593|5.7102|5.6445|5.7094|5.8258|5.7373
03208|19863|/equities/masterflex-ag|DAXCLASSIC||7.76|7.76|7.82|7.08|7.06|7.22|7.2|7.22|7.14|7.26|7.36|7.3|7.6|6.5|6.76|6.6|6.6|6.58|6.38|6.38|6.2|6.16|6.14|6.16|6.24|6.34|6.48|6.58|6.48|6.48|6.54|6.6|6.58|6.64|6.64|6.72|6.72|6.76|6.76|6.84|6.98|6.96|7|6.8|6.8|6.7|6.66|6.66|6.7|6.72|6.7|6.88|7|6.92|6.96|7.24|7.44|7.5|7.4|7.18|7.22|7.22|7.22|7.24|7.26|7.12|7.08|7.08|7.06|7.1|6.94|6.86|6.98|7|6.96|6.84|6.9|7.04|7.1|6.9|6.9|7.02|6.76|6.72|6.82|6.8|6.86|6.78|6.88|6.86|6.84|6.84|6.8|6.8|||6.76|6.78|6.74|6.82|6.88|6.9|6.76|6.52|6.62|6.52|6.34|6.78|6.92|6.7|6.7|6.8|6.8|6.84|6.84|6.68|6.52|6.6|6.4|6.54|6.4|6.28||6.22|6.16|6.24|6.18|6.14|6.14|6.22|6.38|6.1|6.48|6.54|6.4|6.44|6.68|6.6|6.6|6.22|6.74|6.82|6.76|6.74|6.68|6.68|6.84|6.68|6.62|6.22|5.98|6.04|5.92|5.72|5.86|6.04|6.34|6.34|6.52|6.5|6.6|6.54|6.52|6.54|6.46|6.6|6.58|6.58|6.7|6.54||6.46|6.6|6.66|6.5||6.34|6.4|6.3|6.22|6.32|6.2|6.26|6.4|6.36|6.4|6.38|6.22|6.2|6.26|6.2|6.2|6.52|6.62|6.54|6.58|6.66|6.66|6.64|6.76|6.8|6.72|7.12|7.06|7.1|7|7.02|6.9|6.88|6.8|7|7|7.02|7|6.86|6.8|6.94|6.84|7.1|6.72|6.7|6.72|6.64|6.72|6.72|6.94|7|7.02|6.98|6.98|6.98|6.8|6.8|7|7|7|7.18|7.1|7.06|7.12|7.12|7.12|6.96|6.9|6.82|6.98|7.08|7.38|7.36|7.36|7.38
03209|949642|/equities/max-automation-ag|DAXCLASSIC||4.4|4.34|4.4|4.35|4.32|4.3|4.25|4.2|4.22|4.01|4.08|4.12|4.02|4.09|4.12|3.95|3.93|3.94|3.95|3.95|3.95|3.95|3.93|3.94|3.95|3.96|3.96|3.98|4.1|4.07|4.06|4.08|4.02|4.08|4.09|4.1|4.09|4.06|4.18|4.28|4.29|4.26|4.27|4.27|4.28|4.29|4.29|4.29|4.3|4.26|4.1|4.02|4.04|4.08|4.06|4.09|3.98|3.99|3.97|4.12|4.04|3.9|4.03|4.09|4|4.14|4.05|3.94|3.93|3.95|3.96|3.96|3.99|3.96|4|4.02|3.99|4.01|3.99|4.22|4.28|4.15|4.1|4.06|3.99|4.14|4.2|4.09|4.09|4.19|4.11|4.15|4.12|4|||4|4|3.98|4|4|3.98|4.01|4.03|3.78|3.71|3.92|4.04|4|4.02|4.33|4.38|4.3|4.3|4.22|4.09|4.18|4.03|4.13|4.15|4.13|4.19|4.21|4.35|4.21|4.39|4.4|4.27|4.3|4.38|4.34|4.38|4.44|4.45|4.54|4.5|4.53|4.69|4.65|4.61|4.7|4.73|4.74|4.73|4.74|4.55|4.47|4.4|4.39|4.44|4.45|4.45|4.45|4.45|4.45|4.45|4.45|4.45|4.49|4.54|4.56|4.56|4.59|4.59|4.45|4.4|4.45|4.45|4.49|4.6||4.4|4.38|4.38|4.35||4.33|4.34|4.36|4.4|4.4|4.36|4.29|4.2|4.14|4.2|4.15|4.19|4.3|4.2|4.38|4.3|4.29|4.2|4.23|4.21|4.3|4.28|4.28|4.21|4.25|4.28|4.3|4.3|4.3|4.3|4.19|4.19|4.16|4.18|4.19|4.35|4.35|4.4|4.39|4.4|4.4|4.4|4.4|4.38|4.38|4.36|4.4|4.4|4.39|4.4|4.4|4.38|4.4|4.38|4.4|4.37|4.4|4.4|4.51|4.45|4.35|4.33|4.38|4.37|4.34|4.38|4.36|4.4|4.38|4.39|4.39|4.39|4.39|4.4|4.39
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||98.9|98.8|99.5|101.2|99.7|100.6|100.8|99.7|103|103.4|105.8|104.8|104.8|104|103.4|104.8|106|106|107.4|107.4|108|105.6|102.2|104.2|105.2|109|103.6|104.6|105.6|102.2|100.8|101.4|103.8|107.2|108.8|113|108.2|100|98.2|100.6|101.6|102|107|109|108.6|109.4|106.6|108.6|114.8|110.6|110.6|104|106.8|109.6|111.8|116.4|118.2|121.8|120.4|122.6|122|119.8|120.8|120.4|119.8|118|118|116|115.8|116|115.6|116.8|117.6|118|118|118.6|116|115.4|114.6|116|116.6|117.2|120.4|120.6|122|127.6|125.8|124.4|120.8|122|125.6|127|128.2|125.6|||122.4|121.8|120.8|123.2|124.2|121.6|123.4|125.2|132.6|127.8|126.4|127.2|132.2|127.4|125.8|124.6|128.2|128|125.6|124.8|119.8|119.2|112.6|115|115.8|112|115.6|110|106.2|107.2|112.4|115.4|113.8|116.2|117.4|115.2|123.2|121.8|121.4|123.6|126.6|127.8|128|125.6|128.2|128.6|129.4|128.6|126.8|127.6|129.4|131|131|130|128.4|130|130|129.8|126.4|138|141.8|140|137|137|133.8|137|136.6|134.8|132.2|132.8|134.8|140.6|140|135.8||137.8|136.4|137|135||133.2|132.4|128.8|126.6|128.2|128.2|128.4|129.4|130|131.6|128.4|127.8|131.6|120.2|119.4|122.4|123.4|120.4|122.4|121|124.6|123.2|123.6|126.6|127.4|127.6|131.4|135|137.6|135.4|139.8|140.6|142.2|139.6|139.2|138|138|139.4|137.8|137.2|136.4|137.2|137.6|137.8|136.4|135.4|134.4|135.2|136.6|136.8|136.2|131.2|127.2|125.6|126.8|128.8|129|136|131.2|130.8|132|133|133|134.4|133.8|135|135.2|133.8|133.6|136.2|135|136.4|136.2|136.2|137.8
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||3.14|3.16|3.22|3.28|3.3|3.18|3.34|3.34|3.34|3.3|3.2|3.26|3.18|3.18|3.18|3.26|3.26|3.22|3.26|3.3|3.32|3.34|3.34|3.34|3.32|3.44|3.46|3.44|3.38|3.46|3.48|3.42|3.4|3.48|3.48|3.48|3.44|3.46|3.46|3.46|3.46|3.46|3.44|3.46|3.44|3.44|3.44|3.44|3.46|3.44|3.32|3.44|3.44|3.46|3.46|3.5|3.54|3.54|3.52|3.54|3.56|3.56|3.52|3.68|3.66|3.62|3.62|3.64|3.62|3.66|3.66|3.7|3.84|3.84|3.8|3.8|3.68|3.8|3.78|3.74|3.78|3.8|3.8|3.84|3.84|3.8|3.7|3.68|3.68|3.7|3.68|3.8|3.8|3.9|||3.8|3.74|3.68|3.7|3.68|3.76|3.52|3.52|3.52|3.52|3.52|3.52|3.52|3.44|3.4|3.38|3.38|3.4|3.38|3.38|3.32|3.44|3.38|3.36|3.32|3.4|3.42|3.36|3.42|3.44|3.42|||3.54|3.44|3.42|3.4|3.44|3.46|3.46|3.46|3.46|3.46|3.46|3.46|3.46|3.46|3.46|3.46|3.46|3.44|3.46|3.4|3.4|3.46|3.46|3.44|3.6|3.62|3.62|3.62|3.56|3.56|3.64|3.7|3.7|3.76|3.8|3.8|3.8|3.8|3.82|3.8|3.78||3.92|3.86|3.88|3.88||3.92|3.9|3.9|3.9|3.9|3.9|3.86|3.84|3.86|3.86|3.88|3.94|3.9|3.86|3.88|3.84|3.84|3.92|3.9|3.92|3.94|3.9|3.88|3.9|4.02|4.02|3.98|4.1|4.06|4.14|4.02|4|4|4.02|4.08|3.98|3.98|4.08|4.04|4.1|4.1|4|4.1|4.1|4|3.7|3.78|3.88|3.82|3.78|3.78|3.78|3.8|4.12|4.14|4.1|4.08|4.08|4.08|4.04|4|3.96|3.82|3.82|3.84|3.84|3.84|3.84|3.84|3.84|3.84|3.86|3.86|3.86|3.86
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||24.95|25.7|25.25|24.8|25.9|26.3|26.5|26.6|27.15|26.75|26.85|26.9|27.2|27.9|29.5|29.85|29.95|29.1|28.7|28.65|28.4|28.15|27.7|27.6|27.9|27.5|27.5|27|27.45|27.5|27.1|26.55|26.5|27.15|27.45|26.8|27.9|28.05|26.6|26.75|25.65|26.2|25.55|25.65|25.8|26.3|25.7|25.85|26.25|26.6|26.65|26.35|26.85|26.4|27.45|28.15|27.1|27.65|27.4|27.2|27.35|27.2|26.6|29|27.8|26.75|25.9|25.35|25.25|26|25.95|25.6|25.5|25.55|25.15|26.1|25.2|25.45|23.5|23.35|24.35|25.1|25.1|25.3|24.25|24.4|24.35|24.1|24.65|26|26.6|27.2|27.75|28.55|||28.8|28.85|29.05|29.2|29.3|28.85|28.35|29.7|29.55|29.35|29.8|29.1|30.6|29.15|28.35|28.15|27.9|28.5|28.55|28.4|27.85|27.6|27|27.55|26.8|26.95|27|26.1|26|26.5|28.25|29.2|29.7|32.25|31.05|30.1|30.15|29.05|31.2|31.4|32.2|32.55|30.8|29.1|30|29.45|29.95|29.6|31.15|31.5|31.7|33.15|32.95|32.8|32.7|33.05|32.9|31.65|31.35|32.15|33.7|33.45|34.3|35.15|35.4|35.8|35.95|35.7|35.4|34.8|35.55|35.65|36.7|38.2||38.85|38.65|38.3|38.1||37.7|38.35|37.25|36.95|37.6|37.45|35.5|36|35.85|36.55|36.35|36.9|37.4|37.1|37.1|37.05|38.8|39.4|39.45|38.35|38.55|36.55|35.8|36.3|37.6|37.25|37.8|38.95|39.35|40.5|39.9|40|39|37.05|36|36.8|37.65|36.85|36.95|36.5|36.5|36.45|37.7|37.75|37.65|37.4|37.2|37.3|37.3|36.05|34.75|35.05|34.95|35.05|35.75|35.15|34.3|34.9|34.6|34.8|36.6|36.65|36.3|36.35|37.45|37.7|37.2|37|37.15|37.8|37.7|37.6|37.95|37.75|38
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||8.015|8.225|8.24|8.195|8.13|8.265|8.38|8.38|8.52|8.535|8.435|8.375|8.18|7.96|8.005|7.99|7.98|7.985|7.965|7.98|7.905|7.88|7.925|7.855|8.02|7.99|8.09|8.16|8.52|8.32|8.27|8.17|8.46|8.375|8.28|8.335|8.02|7.975|7.66|8.005|8.07|8.05|8|8.025|8|7.82|7.645|7.77|7.985|8|7.84|7.915|8.015|7.78|7.775|7.83|7.94|8.11|8.28|8.44|8.44|8.365|8.305|8.47|8.45|8.14|8.105|7.865|7.775|7.975|7.835|7.7|7.985|8.43|8.39|8.45|8.115|8.5|8.45|8.265|8.405|8.315|8.37|8.41|8.39|8.38|8.4|8.29|8.435|8.41|8.35|7.945|7.88|7.88|||7.83|7.745|7.915|8.08|8.15|8.085|8.055|8.15|8.105|7.965|8.066|8.188|8.114|7.704|7.574|7.77|7.716|7.94|7.928|7.986|7.846|8.208|7.648|7.826|7.494|7.374|7.41|6.9|6.91|7.112|7.546|7.708|7.752|8.36|8.86|8.824|9.4|9.356|9.582|9.824|10.04|10.12|9.954|9.486|9.906|10.175|9.188|9.186|9.06|8.966|9.046|9.138|9.136|9.014|9.146|9.212|9.35|9.332|9.274|9.686|9.67|9.602|9.804|9.84|9.712|9.668|9.55|9.6|9.648|9.628|9.582|9.652|9.594|9.496||9.22|9.364|9.372|9.402||9.376|9.352|9.446|9.244|9.352|9.31|10.28|10.45|10.5|10.595|10.565|10.495|10.505|10.48|10.215|10.195|10.245|9.98|10.18|10.24|10.535|10.6|10.72|10.835|10.755|10.925|11.05|11.33|11.4|11.385|11.43|11.365|11.26|11.245|11.25|11.17|11.175|11.08|11.1|10.93|11.135|11.165|11.155|11.16|11|10.955|10.99|10.915|11.13|11.38|11.32|11.52|11.625|11.625|11.52|11.67|11.43|11.645|11.27|11.21|11.24|11.37|11.315|11.4|11.505|11.46|11.385|11.05|10.84|10.72|10.785|10.795|10.755|10.82|10.59
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||7.95|7.95|7.95|||7.75|8.25|8.3|8.3|8.05|8.4|8.15|8.1|8.05|8.05|8.4|||7.9|8.15|8.15|8|8|8|8|8|8.05|8.05|8.05|8.05|8.05|8.1|8.15|7.9|8.2|8.15|7.95|8.1|8||7.9|8.25|8.05|8.05|7.95|7.95|7.8|8|8.05|7.8|7.9|7.95|7.9|8.05|7.95|8|8.05|8.05|8.05|8.05|8.05|8.1|8.2|8.3|8.2|8.2|8.1|8.1|8.05|8.05|8.05|8.25|8.6|8.2|8.2|8.35|8.35|8.25||8.25|8.25|8.25|8.3||8.2|8.45|8.5|8.55||8.85||8.15|8.45|8.45|||8.25|8.2|8.25|8.2|8.15|8.15|7.95|8.4|7.55|8|8.05|8.05||8.15||8.35|8.7|9|9|8.95|8.95|7.65|8|9|7.75|7.75|7.7|7.75|7.2|7.9|7.95|7.6|9.4|9.2|9.4|9.6|9.9|10.2|10.4|10.3||10.9|10.2|10.4|10.2|10.3||9.95||9.4|9.95|9.8|9.85|9.95|10.1|10.2|10.2|10.2|9.75|10.1|10.5|9.9|10.3|10.4|10.8|10.2|10.3|10.5|10.4|10.9|10.9|10.9|10.9|10.3||10.6|10.7|10.7|10.6||10.1|10.3|10.1|10.1|10.7|11.4|11.5|11.6|10.8|10.6|10.8|10.9|10.9|10.9|11.2|10.2|10.5|10.5|10.1|10.8|11.4|11.4|11.4|11.5|11.4|11.5|11.6|11.7|11.9|12.1|12.2|11.3|11.6|11.5||11.7||11.7|11|11.4|11.5|11.3|11.6|11.3|11.5|11.4|11.2|11.4|11.4|11.5|11.7|11.6|11.4|11.6|11.7||11.4|11.7||11.2|11.4|11.5|11|11.3|11.5|11.6|11.7|11.4|11.3|11.3|11.5|11.3|11.3|11.3|11.5
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||4.45|4.425|4.45|4.45|4.4|4.45|4.5|4.545|4.55|4.48|4.545|4.45|4.6|4.575|4.61|4.6|4.6|4.73|4.755|4.78|4.8|4.85|5.02|5|4.95|5.24|5.44|5.45|5.24|5.2|5.2|5.37|5.22|5.26|5.31|5.34|5.43|5.35|5.3|5.4|5.43|5.6|5.85|5.65|5.31|5.45|5.66|5.63|5.87|5.22|5.18|5.16|5.14|5.14|5.16|5.25|5.56|5.75|5.58|5.89|5.7|5.49|5.36|5.28|5.11|5.28|5.02|5.05|4.84|4.925|4.96|5.19|5.46|5.67|4.895|4.97|5.63|5.7|5.89|6.31|6.55|6.58|6.77|6.9|6.79|6.76|6.6|6.59|6.73|6.94|7.25|7.57|7.73|7.78|||8|8.03|7.94|7.92|8.15|8.36|8.55|8.72|8.77|8.62|8.7|8.78|8.8|8.5|8.635|8.8|9.22|9.205|9.11|9.15|9.06|9.43|9.15|9.3|9.18|9.41|9.5|9.085|9.03|9.15|9.265|9.32|9.995|10|10|9.35|9.81|9.9|9.855|9.98|10.08|10.08|10.18|9.96|9.545|10.05|10.05|10.15|10.23|10.28|10.46|10.28|10.63|10.28|10.17|10.4|10.74|10.77|10.95|11.75|11.93|11.63|11.94|12.28|11.6|12.03|11.65|11.89|11.79|11.49|12.1|12.1|11.94|11.91||11.26|11.24|11.27|11.8||11.37|11.59|11.45|11.56|11.54|11.66|11.23|11.85|11.92|12.1|12.16|12.15|12.1|12.02|12.02|12.1|12.03|12.4|13.36|13.01|13.49|12.75|12.98|13.75|13.95|13.9|13.84|14.28|14.6|14.69|14.8|14.56|14.99|14.89|16.1|16.2|16.7|17.8|19.9|19.25|20.08|20.12|21.3|21.46|21.24|20.12|19.65|19.99|19.18|19.73|19.67|19.88|19.96|18.88|19.67|19.29|19.15|19.87|20.28|20.08|19.41|19.86|20.5|21.9|22|21.9|23.2|23.92|24.1|24.3|24.32|24.5|24.5|24.44|24.6
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||5.69|5.74|5.7|5.57|5.55|5.9|5.95|5.91|5.88|5.75|5.76|5.7|5.66|5.9|5.62|5.81|5.77|5.66|5.6|5.68|5.72|5.66|5.64|5.7|5.77|5.7|5.63|5.45|5.5|5.42|5.46|5.42|5.41|5.43|5.55|5.52|5.39|5.25|5.14|5.44|5.77|5.72|5.74|5.82|5.77|5.65|5.68|5.85|5.86|5.89|5.93|5.98|6.16|5.9|5.95|6.13|6.15|6.27|6.36|6.37|6.25|6.76|6.59|6.65|6.94|6.82|6.7|6.57|6.66|6.64|6.52|6.49|6.44|6.51|6.43|6.51|6.2|6.2|6.11|6.06|6.33|6.33|6.56|6.64|6.55|6.71|6.77|6.69|6.56|6.67|6.69|6.91|6.89|6.81|||6.82|6.79|6.76|6.81|6.9|6.82|6.96|6.99|7.23|7.22|7.25|7.44|7.61|7.4|7.35|7.33|7.41|7.37|7.3|7.24|7.3|7.16|7.05|7.02|7.21|7.11|7.37|6.81|6.72|6.71|6.8|6.96|6.8|7.25|7.24|6.98|7.2|7.26|7.42|7.67|7.71|7.85|7.97|7.76|8.09|8.03|8.19|8.08|8.09|7.97|8.1|8.17|8.28|8.28|8.11|8.29|8|7.76|7.6|8.15|8.31|8.23|8.24|8.44|8.31|8.39|8.39|8.37|8.33|8.45|8.44|8.61|8.65|8.58||8.57|8.67|8.64|8.68||8.61|8.36|8.11|7.93|8.09|8.08|8.1|8.07|8.06|7.97|7.91|7.94|7.85|7.47|7.54|7.68|7.84|7.97|7.53|7.47|7.73|7.81|7.86|8.01|8.11|8.23|8.35|8.5|8.66|8.55|8.59|8.83|8.89|8.73|8.72|8.7|8.7|8.49|8.57|8.33|8.44|8.6|8.53|8.43|8.43|8.56|8.68|8.69|8.68|8.36|8.3|8.15|8.21|7.8|7.7|7.65|7.55|7.73|7.37|7.17|7.16|7.26|7.2|7.28|7.4|7.54|7.57|7.31|7.31|7.61|7.6|7.73|7.7|7.7|7.69
03217|964815|/equities/mutares-ag|DAXCLASSIC||16.26|16.52|16.58|16.28|16.4|17.12|17.66|17.92|18.46|18.66|19.26|18.74|18.3|17.46|18.08|17.96|18.16|18.2|17.84|17.44|17.74|17.06|16.78|16.6|17.04|17|16.6|16.26|16.14|15.72|15.12|14.46|14.88|15.12|15.64|15.78|15.28|14.72|14.66|15.64|16.4|16.48|17.22|18.7|18.92|18.26|17.9|18.56|18.88|18.7|17.96|17.9|18.92|18.96|19.7|20.6|20.5|21.1|21.65|22.25|22.15|22.55|22.1|21.95|21.5|21.25|20.6|20.25|20.2|20.25|19.76|19.72|19.94|21.15|21.5|21.4|20.8|21.15|20.2|20.2|20.75|21.3|21.4|21.1|21.05|21.9|21.1|21.6|22.2|21.95|22.9|23.2|22.95|22.65|||22.45|22.45|22.35|21.75|21.85|21.35|21.8|22.35|22.55|22.2|22.35|22.7|23.05|22.65|22.2|22.4|22.6|22.75|22.5|23.1|22.15|21.95|20.7|21.55|21.05|20.2|20.85|19.16|18.1|19.26|19.98|20.35|20.45|21.5|21.5|20.45|20.45|20.5|20.65|21.2|22|22.3|22.45|21.2|22.4|22.6|22.7|22.1|22.2|21.8|21.95|22.15|22.45|21.95|21.4|21.95|21.75|20.95|20.5|22.2|23.2|22.65|23.15|23.7|23.55|24.05|24.35|23.25|22.9|22.95|23.15|23.75|23.1|23.1||22.75|22.9|22.85|23.3||22.45|23.2|22.3|21.5|21.95|21.8|21.65|21.9|22.5|22.5|22.7|23.15|22.45|21.3|21.3|21.75|22.4|21.5|21.55|20.95|22.2|21.95|22|22.5|22.75|23.3|24.05|24.15|24.6|24.35|24.5|24.1|24|23.8|23.75|23.5|23.8|23.75|23.9|23.3|23.35|23.35|23.9|23.3|22.55|23|22.6|22.9|22.9|22.85|24.85|23.6|24.1|21.85|21.6|21.9|21.6|22.2|21.9|22.45|23.9|23.8875|25.2067|25.6779|25.725|26.2433|26.3846|25.4894|25.5837|27.2798|26.2904|25.5365|25.725|27.2327|28.0808
03218|32557|/equities/mvv-energie|DAXCLASSIC||30.8|31.5|31.1|31.3|29|29.4|29.5|30|33|33.9|33|32|33.9|33.3|32.4|32.1|32.1|31.8|31.5|29.9|30.8|29.2|28.8|29|28.7|28.5|28.3|27.8|29|28.8|28|29.4|31|32.9|32.9|33.1|33.5|33.6|33.4|33.1|33.1|33.1|33.6|34.9|33.5|34|34.4|33.4|33.2|33.2|33.4|34|34.2|33.9|33.4|33.7|33.6|33.8|33.9|33.9|34|34.1|34.1|33.8|33.9|34|33.9|34|33.7|33.8|33.8|33.2|33.9|33.9|33.7|34.1|33.8|33.7|33.3|33.1|33.1|33.6|33.7|34|33.6|33.3|34.2|33.8|33.9|33.5|34.2|34.5|34.4|34.6|||34.7|34.1|34.6|34.6|34.6|34.5|35|34.8|34.7|34.8|34|33.4|33.2|32.8|33.6|33.6|33.6|33.2|33|34.6|34.4|34.4|34.6|34.6|34.8|34.8|34.6|34.6|34|35.2|35.4|35.6|36|35.6|35.8|36.2|35.8|35.6|35.4|35.4|35.4|35.4|35.6|35.8|36|36.2|36|36|35.6|35.4|36|36.4|35.8|35.6|35.2|34.8|35.4|34.8|35.4|36.2|36.2|36|36.4|36.4|36.2|36.4|36.4|35.2|36.8|36.8|36.6|36|36.2|36.2||35.4|36|36.4|35.6||35.8|35.8|35.8|36|35.8|36|36|36.4|36.8|37.2|36|35.6|35.4|35.4|35.4|35.4|36.2|36.2|35.6|34.8|35|35.6|35|34.8|34.4|34.6|35.6|35.6|35|35.6|35.8|34.8|35.4|34.8|34.6|33.8|34|34.2|32.2|32.2|31.4|31.6|31.8|31.6|31.6|31.6|31.6|31.8|31.6|31.6|31.6|31|30.8|30.8|30.6|30.4|30.4|31|31|31|32|31.8|31.6|31.8|31.2|30.6|30.6|30.6|30.6|30.4|30.6|30.8|30.8|31|31
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||16.11|16.27|16.34|16.55|16.76|17.57|17.92|17.68|18.28|18.28|18.36|18.18|18.3|18.27|18.61|18.3|18.3|18.24|18.01|18.44|18.22|17.3|16.9|16.76|17.66|18.5|19.65|22.6|21.92|21.16|21.52|20.94|21.46|21.56|21.12|21.62|21.54|21.04|20.84|21.74|21.64|21.3|22.54|22.28|21.88|21.86|21.34|22|23.54|24.26|24.14|23.54|25|24.14|24.76|25.6|26.76|26.7|26.56|26|24.02|24.8|24.8|24.38|24.74|24.08|23.48|22.66|22.16|22.8|22.94|22.88|23.48|24.86|24.76|25.18|24.16|24.2|23.72|23.66|24.32|23.8|24.3|23.64|23.26|23.54|23.2|23.08|22.98|23.62|24.6|24.82|24.4|23.96|||23.58|23.7|23.82|24.02|24.54|24.2|24.5|25.56|26.48|26.36|26.06|27.4|28.14|26|26.08|27.3|28.68|29.48|28.98|29.4|29.88|29.76|27.72|27.9|26.46|26.32|27.2|26.12|28.32|29.3|29.82|29.9|28.92|31.02|30.96|30|31.02|30.74|31.24|32.22|32.6|32.44|31.56|30.9|31.5|32|31.68|31.32|31|31.54|32.6|32.9|32.74|32.22|32.22|32.9|32.48|32.28|33.16|34.76|35.4|34.96|34.88|35.12|34.98|35.28|35.16|35|34.82|35.3|35.32|36|35.68|34.72||33.88|34.44|34.12|33.94||33.86|33.52|32.62|32.14|32.5|32.78|32.72|32.48|33.16|33.82|34.12|34.42|34.78|33.74|33.16|33.38|33.48|32.42|32.72|33.3|34.22|33.9|34.42|34.94|34.88|36.24|36.02|36.96|36.1|36.84|36.88|37|36.68|37.16|36.96|37.16|34.02|36.5|37.5|37.2|37.18|37.48|37.44|37.24|37.5|37.52|37.7|37.72|37.4|37.58|37.5|37.18|37.02|36.6|37.14|36.22|34.96|35.74|35.66|36.54|36.62|36|35.78|36.4|36.32|36.32|35.54|34.12|34.04|34.92|34.96|35.56|36.2|43|42.46
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||26.2|26.4|26.6|26.4|26.4|26.8|26.8|26.8|26.6|26.6|26.6|26.4|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|27|27|27|27.2|27|27|26.8|27|27|27|26.8|26.8|26.8|26.8|26.8|26.6|26.8|26.8|26.8|26.6|26.4|26.4|26.2|26|26.8|27|27.4|27.4|28.4|28.2|28.2|28.8|28.8|28.8|28.4|28.8|29|28.4|28.4|29.4|28.8|29|28.8|28.8|28|27.4|27.6|28.8|25.4|25.6|25.4|25.4|25.4|25.4|25|25|25.2|25.4|25|24.8|24.8|24.2|24|23.6|23.8|23.6|23.6|23.6|23.4|23.4|||23|23|22.8|22.6|22.2|22.4|22.2|22.2|21.6|23.8|23.8|24.2|24.4|23.8|23.6|24.6|24.4|24.8|24.8|25|24.8|24.2|24|24|24|24|24.6|23|23|24.2|24.8|25|25|25.2|25.2|25|25.4|24.8|25|25|25|25|25|25|25.2|25.2|25.2|25.2|25.2|25|24.8|24.8|24.8|24.8|24.6|24.8|24.6|24.4|24.4|24.8|25.2|25.2|25|25|25.2|25.2|25.2|25|25|25.2|25.2|25.6|25.4|25.4||25|25|25|25||25|25|24.8|24.8|25|24.8|24.8|24.8|24.8|25|25|25|24.8|24.2|24.2|23.8|23.8|23.6|23.8|23.6|24.2|24.2|24.2|24.2|24.2|24.2|24.4|24.2|24.2|24.6|24.6|24.8|24.8|25|25|25|25|25.6|25.6|25.8|25.4|25.4|25.4|25.2|25.8|25.4|25.2|25.4|23.8|23|22.2|22.2|22.2|22|21.8|21.8|21.6|21.6|21.4|21.6|21.8|22|22.2|21.8|21.8|22|21.8|22.4|22.4|22.6|22.2|21.8|21.8|21.6|21.6
03221|19880|/equities/paragon-ag|DAXCLASSIC||4.75|4.44|4.5|4.51|4.69|4.68|3.9|3.92|3.94|3.93|4.01|3.95|3.91|3.88|3.93|3.95|4.03|4.06|3.91|3.96|3.89|3.97|3.95|3.97|4.04|3.98|4.01|4.01|4.09|3.99|3.85|3.99|4.21|4.1|4.18|4.13|4.02|4.03|4.06|4.33|4.55|4.61|4.64|4.7|4.61|4.5|4.46|4.5|4.7|4.79|4.81|4.87|4.63|4.68|4.63|5.14|5.24|5.24|5.08|4.9|5.1|5.08|5.04|5.04|4.9|4.94|4.79|4.91|4.85|4.87|4.87|4.58|4.92|5.14|5.24|5.02|4.56|4.76|4.67|4.59|4.8|4.75|4.95|5|5|5.02|5.18|5.18|5.26|5.2|5.1|5.02|5.02|5.24|||5.26|5.34|5.28|5.22|5.52|5.52|5.58|5.68|6.02|5.36|5.36|5.34|5.34|5.44|5.54|5.42|5.4|5.48|5.54|5.68|5.5|5.64|5.6|5.78|5.68|5.8|5.72|5.18|4.89|5.46|5.5|5.64|5.76|6|6.36|5.46|5.72|5.62|5.62|5.7|5.86|5.9|5.84|5.92|6.3|5.94|6.08|6.4|6.28|5.98|5.82|5.76|6.32|6.82|6.8|5.5|6.22|6.48|5.4|6.32|5.8|4.14|3.95|4.12|3.9|4.3|5.06|6|6.12|6.78|6.8|6.86|7|7.12||7.18|7.1|7.4|7.48||7.58|7.3|7.26|7.42|7.3|7.18|7.58|7.78|8.06|8.26|7.92|7.98|7.98|6.98|6.9|6.98|6.92|7.2|7.34|7.38|7.46|7.5|8.16|8.3|8.26|8.26|8.34|8.52|8.34|8|8.12|8.1|8.08|8.26|8.38|8.12|8.06|8.12|8.02|8.12|8.06|8.12|8.16|8.28|8.1|8.3|8.4|8.74|8.5|8.14|8.12|8.3|8.28|9.52|9.58|9.54|9.62|9.38|10|9.9|9.32|9.28|8.94|9.06|9.18|9.28|9.5|9.42|9.6|9.72|9.66|9.74|9.86|9.9|9.9
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.16|12.56|12.5|12.24|12.2|12.42|13.16|13|13.52|13.22|12.68|12.08|12.1|11.6|11.9|11.72|12|12.14|11.96|12.48|12.62|12.64|12.76|12.98|13.08|13.34|13|12.64|12.48|12.16|11.86|11.3|11.3|11.28|11.04|11.48|11.4|11.38|11.2|11.26|11.56|11.28|12.22|12.06|11.72|11.66|11.22|10.76|11|11.08|10.64|10.4|10.98|10.6|10.64|11.18|11.78|12.1|11.8|12.26|12.24|12.54|12.46|12.88|12.76|12.5|12.24|12.26|12|12.56|12.26|12.12|12.7|13.12|13.46|13.28|12.76|13.3|15.1|14.98|15.54|15.96|15.88|15.94|16.14|16.26|16.06|15.8|15.72|16.02|16.36|17|16.6|16.5|||17.4|17.32|17.18|17.38|16.76|16.68|16.84|17.46|17.3|17.12|17.06|17.26|17.78|17.44|16.94|16.82|17.4|17.62|17.3|17.68|17.38|17.22|16.56|16.88|16.76|16.44|16.96|15.76|15.58|16.5|16.44|17|17|17.42|17.94|17.64|17.76|17.84|17.98|18.04|18.66|18.68|18.44|18.12|18.84|18.9|18.7|18.64|18.44|18.34|18.96|19.18|19.3|19.24|19.2|19.4|19.4|19.1|18.92|20.6|20.9|20.3|20.55|20.55|20.7|20.4|20.6|20.95|20.85|20.65|20.8|20.8|20.9|20.9||20.5|20.7|20.95|20.85||20.7|20.6|20.6|20.4|21.05|20.85|20.95|20.25|20.3|20.75|20.85|20.8|20.65|20.4|20.25|20.6|20.65|19.98|20.4|20.4|21|20.95|21|21.1|21.35|21.8|21.95|22.55|22.25|22.15|21.9|22.85|23.25|22.95|23.2|23.35|22.75|22.9|23.65|23.9|23.75|23.65|22.7|22.65|22.85|22.8|22.45|22.5|22.2|22.55|22.9|23.15|23.2|22.9|22.7|22.2|21.65|22|22.05|22.2|22.85|23|22.85|23.45|22.85|23.05|23.3|23.05|22.6|22.9|23|22.6|23|22.4|21
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||1.81|1.84|1.8|1.81|1.8|1.83|1.81|1.83|1.83|1.58|1.57|1.6|1.63|1.64|1.67|1.62|1.56|1.59|1.53|1.61|1.62|1.56|1.6|1.62|1.24|1.21|1.23|1.33|1.38|1.38|1.42|1.41|1.42|1.43|1.43|1.47|1.51|1.51|1.5|1.53|1.53|1.55|1.55|1.53|1.52|1.53|1.54|1.57|1.57|1.56|1.58|1.56|1.57|1.63||1.76|1.67|1.67|1.76|1.75|1.76|1.72|1.72|1.81|1.78|1.76|1.71|1.74|1.84|1.76|1.75|1.62|1.68|1.75|1.76|1.76|1.74|1.74|1.81|1.74|1.67|1.91|1.88|1.65|1.51|1.3|1.24|1.3|1.26|1.16|1.2|1.28|1.22|1.49|||1.52||||||||||||||||||||1.8|1.775|1.77|1.75|1.835|1.83|1.8|1.795|1.765|1.825|1.89|1.935|2.05|1.93|1.89|2.21|2.35|2.36|2.43|2.61|2.53|2.51|2.52|2.49|2.52|2.49|2.55|2.68|2.67|2.67|2.52|2.52|2.47|2.6|2.53|2.52|2.5|2.42|2.34|2.52|2.61|2.53|2.48|2.47|2.45|2.46|2.46|2.45|2.47|2.43|2.4|2.48|2.46|2.31||2.21|2.31|2.35|2.36||2.35|2.4|2.48|2.48|2.36|2.43|2.4|2.63|2.65|2.7|2.69|2.55|2.75|2.8|2.62|2.72|2.67|2.65|2.55|2.68|2.74|2.7|2.35|2.54|2.51|2.55|2.66|2.75|2.75|2.76|2.74|2.75|2.77|2.59|2.51|2.46|2.72|2.68|2.73|2.77|2.8|2.83|2.87|2.82|2.77|2.81|2.7|2.78|2.95|2.7|2.63|2.62|2.65|2.4|2.19|2.19|2.18|2.24|2.13|2.11|2.18|2.24|2.25|2.26|2.16|2.14|2.18|2.17|2.17|2.18|2.11|2.16|2.15|2.08|2.12
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||24.5|25.6|26.3|25.7|26.1|26|25|26|25.5|25|24.6|24.9|24.6|23.4|24|24|24.7|24.3|24.3|23.9|24.1|24.7|24.5|23.9|24.8|24|24.4|24.3|24.4|25|25|25.6|24.5|25.8|25.2|25.2|25.2|24.4|24.5|24|23.9|23.5|25.1|24.5|24|23.9|23.1|23.7|23.4|24.6|23.4|22.9|24.1|24.5|24.3|24.5|24.5|24.9|24.9|24.9|24.7|24.4|24.3|24|24.1|24.2|24|24|24.5|25|24.3|23.3|23.8|24.4|24.1|24.4|23.6|22.8|24.3|24.4|23.6|23.6|23.9|23.6|23.7|24|23.4|23.5|24|24.5|24.3|24.9|23.6|23.7|||23.4|23.8|23.4|23.1|22.8|22.7|22.6|22.4|21.8|21.7|21.6|21.5|21.6|21.6|21.3|21.3|21.7|21.7|22|22.3|22.3|22|21.8|21.4|21.4|21.4|21.4|21|21.6|21.6|22.3|22.2|22.2|22.7|22.8|22.3|23.1|22.3|23|22.1|23.1|23|23.4|23|23.8|23.7|23.8|23|22.9|23.2|22.8|22.4|22.3|23.4|23.6|23.5|23.4|23.7|24.2|23.6|23.2|23.6|24.5|24.5|25.5|25.2|25.1|25.3|25.2|25.3|26.2|26.4|25.2|26.3||24.7|25|24.3|24||24.1|24.2|24.2|25.2|25|24|24.4|24.8|24.8|24.5|24|23.2|22.7|23.2|23.7|25.2|25.2|26|24.8|24.3|24.6|24.6|24.9|25.6|25|24.8|24.7|25.2|24.9|25.7|25.1|24.8|24.4|24.3|24.8|25.2|26.1|25.4|25.5|24.7|24.7|24.7|24.5|25|26|25.7|25.6|25.3|24.9|23.3|24.1|24.7|24.6|23.8|24.1|23|22.3|21.7|21.7|21.7|21.9|21.9|21.9|21.8|21.8|22|21.9|22.2|22.6|22|21.4|22|22|21.8|21.6
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||3.15|3.4|3.4|3.4|3.45|3.45|3.62|3.6|3.48|3.5|3.56|3.51|3.42|3.42|3.45|3.42|3.5|3.65|3.6|3.51|3.51|3.52|3.56|3.59|3.65|3.68|3.62|3.65|3.66|3.58|3.61|3.6|3.57|3.58|3.51|3.62|3.52|3.47|3.49|3.51|3.53|3.57|3.54|3.54|3.5|3.6|3.5|3.52|3.52|3.51|3.61|3.65|3.73|3.86|3.95|4|4.01|4|3.96|3.98|3.9|3.81|3.8|3.93|3.84|3.79|3.5|3.59|3.56|3.65|3.47|3.61|3.76|3.95|4.1|3.9|3.78|3.48|3.48|3.49|3.55|3.61|3.61|3.68|3.55|3.55|3.71|3.58|3.65|3.81|3.79|3.95|3.52|3.6|||3.48|3.51|3.63|3.67|3.48|3.66|3.53|3.8|3.75|4|3.6|3.89|4.05|3.76|4.05|4.09|4.08|4.1|4.17|4.1|4.12|4.17|3.85|4|3.92|3.88|4|3.79|3.26|3.72|4.46|4.84|4.65|4.63|5.52|5.22|6.1|6.2|6.5|6.7|6.88|6.92|6.98|6.82|7.16|7.52|7.48|7.5|7.5|7.5|7.58|7.48|7.36|7.28|7.12|7.34|7.12|6.92|6.66|7.08|7.06|7|7.28|7.3|7.56|7.72|7.72|7.56|7.7|7.86|7.96|7.94|7.98|7.94||8.02|7.9|7.9|7.92||8.02|7.9|7.94|7.9|7.92|7.98|7.98|8.08|8.46|8.6|8.58|8.5|8.46|8.12|8.04|8.04|8|7.96|7.96|7.86|8|8|7.98|7.94|7.94|8|8|8|8|8.06|8|8|8|8|7.88|7.86|7.86|7.94|7.92|7.78|7.88|7.82|7.94|7.9|7.94|7.88|7.9|7.9|7.9|7.96|7.9|7.9|7.94|8|8|8|8|8|8|7.98|7.96|8|7.98|7.98|8|7.9|7.86|7.8|7.7|7.94|7.82|7.88|7.64|7.52|7.7
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||28.9|29.2|29.2|30.3|29.7|30.5|31.8|31.9|31.9|32.1|31.9|31.5|31.8|31.4|31|28.4|29|28.9|29.4|28.9|28.6|28.4|28.3|28.2|28.6|28.1|27.7|28.2|28.4|28.1|28.1|27.8|27.8|28.1|27.9|27.9|27.9|27.7|27.8|28.5|29.1|28.4|30|29.6|29.6|29.6|29.2|29.2|29.8|30|29.7|29.5|30|30.5|30.5|31.3|30.6|30.3|30.8|31.3|31.2|31.1|31.2|31.6|30.8|30.3|30|29.8|30.3|30|29.5|29.6|30.1|29.9|30.4|30.7|30.4|30.9|31.9|32|30.6|30.6|30.6|30.7|30.8|31.2|31.2|30.6|31.1|31.2|30|33.4|31|30.8|||30.8|30.3|30.6|30.8|30.4|29.9|30.2|30.8|30.8|31|31|30.4|30.4|30.6|30.6|28.4|28|28|27.6|27.6|28.2|28.4|27.4|28.4|28.4|28.6|28.4||26.6|27.8|29.2|29.6|29.6|29.6|29.8|29.4|30.4|31|30.6|31.4|30.8|30.4|30.8|29.8|31.4|31.4|30|29.8|29.6|29.4|29.8|29.8|29.8|30.2|29.8|29.4|29.8|28.6|27.6|30.2|32.2|32.4|32|32.6|32.6|32.6|32.2|32|32|32|32|32.8|32.6|31.8||31.8|32.2|32.4|32.4||32.2|32.2|32.4|32|32.6|34|32.6|32.6|33.6|32.8|33|33|33|33|33.2|32.6|31.8|31.6|31.4|30.8|32.8|32.6|32.2|32.4|32.6|32.8|33|32.6|33.8|33.4|33.2|34|32.6|31.2|31.4|31.8|30.4|26.4|26.6|26.8|26.6|26.6|26.4|26.4|26.6|27.4|26.6|26.4|26.4|27.4|27.6|26.8|26.6|26.6|27.4|27|27|28.2|28.4|28.6|28.6|29.4|29|28.8|30|29.8|29.6|29.8|29.4|29.6|29.4|29.8|29.8|30.6|30.8
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||7.524|7.726|7.828|7.82|7.648|7.894|8.002|8.2|8.472|8.206|8.546|8.466|8.564|8.328|8.49|8.344|8.594|8.43|8.26|8.356|8.33|8.252|8.266|8.268|8.524|8.548|8.746|8.694|8.7|8.29|8.106|7.968|8.124|8.344|8.25|8.626|8.276|8.058|8.016|8.614|8.896|8.81|8.914|9.534|9.372|9.32|8.996|9.26|9.388|9.46|9.13|8.84|9.47|9.164|9.434|9.702|10.08|10.26|10.3|10.355|10.225|10.325|10.185|10.12|10.325|10.225|10.28|9.98|9.614|10.005|9.902|9.74|10|10.2|9.996|9.672|9.792|9.67|9.34|9.24|9.456|10.62|11.11|11.005|10.84|11.015|10.83|10.755|11.07|11.205|11.34|11.645|11.275|11.07|||11.075|10.945|10.885|10.975|11.105|10.94|11.27|11.355|11.525|11.61|11.59|11.8|12.085|11.685|11.845|11.685|11.8|12.05|12.015|11.885|12.4|12.64|11.995|12.035|11.66|11.215|11.45|10.425|10.235|10.45|10.99|11.85|11.725|12.265|12.41|11.915|12.755|12.89|13.1|13.365|13.6|13.98|14.3|13.895|14.39|14.43|14.175|13.81|13.74|13.5|13.655|13.755|13.9|13.785|13.65|13.66|13.57|13.26|13.29|14.18|14.31|13.96|14.18|14.42|14.38|14.61|14.455|14.33|14.005|14.43|14.335|14.385|14.28|14.275||14.01|14.055|14.055|14.025||14.005|13.885|13.61|13.41|13.455|13.305|13.28|13.44|13.645|13.835|13.705|13.635|13.795|13.865|13.34|13.31|13.43|12.995|13.215|13.25|14.145|14.15|14.235|14.42|14.515|14.945|15.065|15.205|15.475|15.09|14.98|14.97|14.66|14.98|15.08|14.165|14.83|14.77|14.815|14.485|14.43|14.445|14.485|14.455|14.875|14.92|14.97|14.88|14.095|14.245|14.395|14.325|14.53|15.47|15.85|15.83|15.88|16.185|15.895|15.91|15.86|16.11|16|16.125|16.15|16.125|15.9|15.665|15.615|15.995|16.285|16.55|16.83|16.87|16.77
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||1.0966|1.0978|1.0846|1.079|1.1018|1.0992|1.0988|1.0894|1.0966|1.0814|1.0862|1.0856|1.0966|1.0992|1.1094|1.1154|1.1258|1.14|1.1214|1.1498|1.15|1.16|1.1518|1.1336|1.1364|1.1336|1.1308|1.138|1.1596|1.1408|1.1384|1.125|1.1408|1.1618|1.1342|1.1416|1.131|1.111|1.0836|1.1242|1.1202|1.1508|1.146|1.1382|1.137|1.0814|1.041|1.04|1.0716|1.07|1.0602|1.0722|1.104|1.0694|1.09|1.1306|1.16|1.16|1.16|1.18|1.1598|1.161|1.158|1.18|1.1886|1.16|1.1466|1.145|1.138|1.19|1.199|1.16|1.1902|1.19|1.19|1.1952|1.1962|1.22|1.2224|1.2496|1.27|1.3344|1.35|1.3284|1.296|1.3158|1.2742|1.226|1.2522|1.295|1.3006|1.3154|1.355|1.3178|||1.3582|1.33|1.3068|1.275|1.3086|1.3216|1.32|1.36|1.35|1.3002|1.32|1.302|1.22|1.23|1.22|1.255|1.2376|1.25|1.2|1.1858|1.31|1.2688|1.2|1.255|1.2436|1.2792|1.2948|1.25|1.2538|1.284|1.31|1.3104|1.3276|1.37|1.31|1.31|1.34|1.36|1.3916|1.4032|1.4108|1.45|1.4506|1.4462|1.505|1.5288|1.54|1.5442|1.56|1.5852|1.64|1.64|1.661|1.65|1.62|1.6352|1.6512|1.6278|1.6138|1.6344|1.67|1.6266|1.6452|1.6702|1.7|1.73|1.7078|1.7|1.7176|1.72|1.6674|1.64|1.628|1.669||1.605|1.5948|1.63|1.6338||1.56|1.5266|1.5534|1.5398|1.58|1.5844|1.5804|1.645|1.68|1.684|1.6878|1.6598|1.6442|1.5202|1.5|1.51|1.5|1.44|1.464|1.4822|1.5378|1.5222|1.518|1.56|1.5998|1.555|1.6|1.6168|1.61|1.58|1.573|1.511|1.5482|1.6048|1.61|1.6302|1.62|1.571|1.6384|1.64|1.67|1.6796|1.6544|1.6504|1.635|1.585|1.5814|1.585|1.5872|1.54|1.53|1.5198|1.5344|1.5638|1.5872|1.5084|1.4854|1.472|1.436|1.476|1.491|1.4502|1.4436|1.4488|1.4724|1.5|1.5178|1.49|1.45|1.5456|1.53|1.552|1.5754|1.6452|1.6894
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|||14.3|14.3|14.3|14.2|14.2|14.2|14.2|14.2|13.9|13.7|13.6|13.4|13.7|13.7|13.7|13.7|13.7|14.1|14.1|14.1|14.1|14.3|14.3|14.3|14.3|14.3|14.3|14.2|13.9|13.9|13.3|13.2|12.9|13.4|13.4|13.5|13.5|13.5|13.5|13.5|13.6|14.1|14.1|14.1|14.2|14.3|14.3|14.2|14.2|14.1|14.2|13.9|14|14||14.3|14.4|14.4|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.5||13.4|13.6||13.3|12.6|12.8|13.4|13.9|14.2|14.2|14.3|14.8|14.8|14.8|14.5|14.8|14.7|14.7||14.7|14.8|14.8|14.4|14.2|||14.7|14.7|14.7|14.5|14.6|14.6|14.8|14.8|14.8|14.8|14.8|15.1|14.8|14.7|14.5|13.8|14.9|14.9|15.1|15.3|15.4|15.4|15.1|15.2|15.3|14.9|15|15|14.8|15.1|15.8|16.7|16.7|16.9|17|17|17|16.3|16.7|16.7|17|16.7|16.7|16.5|16.7|16.8|16.9|16.8|16.8|17.2|17.3|17.3|17.1|17.1|16.9|16.9|17.4|17.3|17.4|17.5|17.5|17.7|17.5|17.5|17.4|17.4|17.7|17.7|17.6|17.7|17.7|17.5|17.6|17.1||17.1|17.1|17.4|17.8||17.8|17.4||18.5|18.5|18.7|18.8|18.9|19|18.7|18.8|18.5|18.1|17.8|17.7|17.4|17.6|17.6|17.7|18.3|18.2|18.6|18.7|19.3|19.3|19.3|19.7|19.9|19.9|20.6|20.8|20.2|19.7|20|22|22|22|22.2|22.6|22.4|22.4|22.4|22.4|22.8|22.8|22.8|23|22.6|21.8|21.6|21.8|21.8|21.6|21.6|21.6|21.6|21.6|21.8|22|21.6|21.8|21.8|21.8|21.8|21.8|22.6|22.6|22.6|23|23|23|23|23|23|23.2
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||559.5|570|576|570.5|575.5|591.5|610|612|624|612.5|618|620|601|587|610|596|618.5|611|665|677|678.5|654.5|642|630|643|650.5|660.5|644|664|659.5|650|630.5|619.5|630|627|619|611|589.5|568.5|568.5|565|554.5|557.5|572.5|572.5|554|545.5|548.5|552|556.5|575|567.5|584.5|580|585|605|614.5|624.5|622|620.5|612.5|611|600|605|611|589.5|576.5|560|535|550|552.5|550|548.5|554.5|542.5|545|525|531|518|509.5|519|542|554|556.5|560|583.5|589|582.5|580.5|606|622.5|640.5|625.5|621|||615.5|611.5|612.5|603.5|626|620|624|653|649|628|627|638.8|656|608.4|593.2|670.8|664.2|680|690.8|687.8|675.2|660|629|629.6|618.4|605.4|628.4|625|621.8|613.8|641.8|652|645.6|658|646.2|645.2|652.4|657|651|663.6|682|688|700.4|681.4|695.8|706.2|722.6|712.6|713.4|715.4|721.6|738.2|733.6|739.8|722.6|731.6|756.2|734|745|769.4|786|785.2|774.4|799.2|791|814.2|835.8|809.8|805.6|857|865|887.4|891.6|896||900.4|891.8|892.4|897.6||900.4|894.8|872.8|859|869|832|815.4|812.6|838.6|828|860.2|852|856.8|826.2|817.4|826|841.8|814.2|811.6|804|823|816|817|843.4|867.2|868.6|873.6|879|884.2|880.4|876|879|894.8|908.8|883|894.6|887.8|871.6|869.4|859.6|850|840.8|836.8|854.8|850.4|840|839|835.4|818|792.2|783|755.6|743.6|732.4|734|747.4|749|747.6|785.6|798|814.6|821.2|826|853.2|875|880|885|878|867.4|870.2|895.8|904.2|932.2|921.8|938.8
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||166.85|164.6|162.6|164.9|163.7|168.15|170.85|174.5|176.25|169.95|167.05|167.4|163.3|164.9|167.9|166.85|189.15|195.5|193.35|187.7|178.85|183.75|183.6|178|179.5|181.5|180.55|189.1|192.6|189.4|187|179.45|186.5|190.95|189.3|195|194.5|186.6|188.25|210.1|212.6|220.3|222.9|222.2|214.8|206.4|205.4|217.6|224|218|211.3|205.9|210.2|206.7|203|203|207.9|216.7|212.1|206.3|208.5|197.95|192.15|188.3|197|193.95|194.45|193.35|192.4|188.3|191.8|189.25|190.4|190.65|188.2|183.9|179.35|186.85|181.9|187.05|207.8|211|213.1|222.4|211.6|214.8|214.4|215|215.2|215|217.1|217.5|217|215|||210.4|210.3|208|202|194.25|196.15|202|208.4|204.9|192.85|192.1|191.05|186|194.3|202|195.95|179.95|178.1|184.95|169.5|163|156.3|154.55|151.4|155.15|151.95|143.85|151|155.3|148.7|148.7|151.8|156.6|133.6|107.05|100.05|96.78|95.9|93.84|96.44|96.8|98.18|97.94|96.08|96.94|96.02|95.02|93.9|91.28|90.52|92.6|92.46|93.22|92.1|93.04|93.06|91.72|90.28|90.26|93.44|94.14|94.42|94.06|92.42|92|89.32|88.12|88.36|86.98|87.28|86.82|88.1|86.28|84.88||83.06|83.48|83.5|83.28||82.84|82|81.2|79.32|81.26|81.44|80.68|81.26|80.62|81.72|82.04|83.38|83|81.3|80|79.72|79.56|78.62|79|79.58|83.04|83.64|84.94|85.72|85.42|86.46|87.16|88.46|88.52|88.02|86.84|86.96|86.42|85.68|87.56|85.56|85.22|83.94|84.6|83.84|83.02|83.94|83.66|83.38|84.34|84|84.54|84.96|84.94|86.46|87.08|85.92|86.58|86.54|86.48|85.84|84.12|84.8|85.32|84.88|84.78|83.52|82.7|83.5|82.6|82.5|81.38|79.8|79.48|78.02|77.84|77.72|77.3|78.28|77
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||14.45|15.2|14.7|14.95|14.2|14.35|14.95|14.4|14.7|14.75|14.55|14.45|14.4|14.85|15.45|15|15.25|15.55|15.5|15.45|15.4|15.4||15.5|15.85|15.4|15.45|15.55|15.55|15.55|15.5|15.7|15.85|15.75|16.1|15.65|15.45|15.4|15.6|15.5|15.65|15.65|15.7|15.7|15.8|15.6|15.5|15.7|15.65|15.6|15.5|15.5|15.6||15.65|15.5|15.5|15.7||15.5|15.1|15.6|15.55|15.5|15.95|16.2|15.25|15.3|15.05|15.1|14.95|14.9|15.1|15|15.05|14.9|14.95||14.95|14.95|15.05|15.05|14.85|14.8|15.1|15.05|15|15.05|15|15.05|14.55|14.35|14.6|14.2|||14.3|14.35|14.3|14.35|14.4|14.6|14.7|14.65|14.85|14.85|14.78|14.58|15.14|15.12|15.12|14.96|15.04|15.02|14.96|14.9||15.02|15.04|14.9|14.84|14.8|14.4|14.6|14.4|14.46|14.58|14.42|14.58|14.62|14.56|14.7|14.84|14.7|14.56|14.72|14.72|14.68|14.6|14.6|14.94|14.94|14.94|14.62|14.88|14.36|14.6|15.34|15.38|15.44|15.5|15.1|15.1|15|15|14.9|15.18|14.86|15|15|14.44|15|14.86|14.98|14.74|14.68|14.98|14.22|14.42|14.9||14.38|14.5|14.36|14.4||14.5|14.5|14.5|14.3|14.7|15|14.76|15.24|15.24|15.36|15.26|15.26|15.38|15.28|15.28|15.32|15.8|15.4|15.28|15.2|15.6|15.4|15.64|15.74|15.7|15.58|15.68|15.58|15.78|15.6|15.5|15.5|15.4|15.4|15.48|15.36|15.34|15.28|15.46|15.76|15.6|15.68|15.72|15.88|16|15.54|15.5|15.54|15.52|15.4|15.4|15.8|15.64|15.7|15.88|15.62|15.58|15.58|15.5|15.6|15.48|15.5|15.36|15.88|15.88|15.88|15.82|15.82|15.48|15.6|15.8|15.74|15.8|15.72|15.9
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC||0.21|0.21|0.21|0.21|0.21|0.226|0.226|0.224|0.224|0.22|0.208|0.188|0.208|0.208|0.21|0.224|0.22|0.22|0.24||0.16|0.26|0.26|0.26|0.26|0.26|0.24|0.24|0.24|0.24|0.23|0.23|0.23|0.24|0.26|0.26|||||0.21|0.23|0.23|0.22|0.21|0.19|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.22|0.21|0.24|0.24|0.24|0.24|0.27|0.26|0.23|0.23|0.23|0.23|0.22|0.21|0.21|0.21|0.21|0.21|0.21|0.25|0.25|0.25|0.25|0.25|0.25|0.24|0.25|0.24|0.25|0.24|0.23|0.25|0.24|0.23|0.25|0.23|0.23|||0.22|0.22|0.23|0.23|0.23|0.23|0.23|0.25|0.25|0.25|0.23|0.23|0.2|0.19|0.2|0.19|0.18|0.18|0.18|0.17|0.19|0.19|0.17|0.17|0.17|0.16|0.16|0.16|0.15|0.15|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.17|0.18|0.18|0.2|0.19|0.19|0.19|0.19|0.18|0.14|0.2|0.19|0.19|0.21|0.2|0.18|0.18|0.18|0.18|0.19|0.18|0.18|0.18|0.18|0.18|0.17|0.15|0.17|0.19|0.19|0.2|0.18|0.21|0.21|0.21||0.22|0.21|0.21|0.21||0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.2|0.21|0.21|0.22|0.22|0.22|0.22|0.21|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.23|0.23|0.23|0.23|0.22|0.21|0.21|0.21|0.21|0.23|0.21|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.25|0.25|0.25|0.24|0.25|0.25|0.25|0.25|0.25
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||37.26|37.62|37.94|37.72|37.54|38.06|38.14|38.68|39.32|38.94|39.38|39.08|38.72|38.14|38.86|38.62|39.36|39.16|38.92|38.9|38.32|38.08|38.3|38.5|38.94|38.94|38.9|38.82|38.5|37.6|37.04|36.32|36.7|37.16|37|38.16|37.4|36.88|36.2|39.06|39.38|39.84|39.66|41.1|40.8|40.52|39.38|40.46|41.14|40.98|40.12|39.16|40.88|40.66|41.06|42.32|43.22|43.64|43.84|44.3|43.96|44.14|43.22|43.12|43.4|43.3|43.6|42.7|42.14|42.46|41.98|41.28|42.02|42.4|41.9|40.96|40.82|40.68|39.44|40.48|41.4|43.92|44.84|45.04|49.56|49.64|49.66|51.65|52.3|52.75|53.1|53.75|53.05|52.55|||52|51.5|51.05|50.9|50.65|50.1|50.1|50.65|50.7|50.45|50.4|50.5|50.85|50.3|51|50.5|50.4|51|51.1|49.7|52.25|51.45|49.94|49.48|49.44|47.84|48.48|47.42|46.48|45|46.96|49.4|48.88|49.94|50.15|48.96|51.15|50.8|51.05|51|51.5|51.85|52.8|51.95|52.9|52.15|51.85|51.05|50.9|50.85|50.65|50.85|50.85|50|49.56|49.48|49.56|48.42|48.28|49.8|49.98|49.7|49.78|49.64|49.2|49.3|49|48|47.5|48.98|47.84|47.1|46.72|47.26||46.62|46.7|46.9|46.76||46.6|46.1|45.92|45.18|45.28|45.44|45.26|45.54|46.04|46.64|46.46|46.28|46.52|45.76|45.38|45.86|46.46|45.56|45.8|45.54|47|47.42|47.82|48.18|49|49.04|49.24|50.15|51.05|50.35|51.45|51.3|50.3|50.1|50.05|50.2|50.1|50.35|50.6|49.88|48.94|49|49.14|49.16|49.86|50.2777|50.327|50.2263|49.436|49.28|49.0193|48.6785|49.3377|49.537|50.75|50.65|50.45|50.85|51.05|52|51.65|50.9|50.9|51.5|51.35|51.2|51.6|50.35|50.2|50.5|50.8|51.25|51.85|52.1|51.75
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||8.03|8.17|8.18|8.275|8.095|8.695|8.63|8.405|8.63|8.435|8.66|8.49|8.38|8.07|8.34|8.33|8.255|8.27|7.92|7.72|7.885|7.66|6.655|6.545|6.78|6.795|6.835|6.875|6.855|6.635|6.6|6.425|6.5|6.575|6.53|6.77|6.355|6.09|6.105|6.335|6.315|6.32|6.605|6.845|6.775|6.665|6.575|6.87|7.14|7.075|6.985|6.76|7.1|7.1|7.24|7.58|7.8|7.625|8.08|8.055|7.97|7.95|7.965|7.7|7.725|7.55|7.535|7.37|7.245|7.355|7.3|7.5|7.745|7.82|7.53|7.425|7.5|7.59|7.305|7.375|7.645|6.75|7.05|7.12|6.985|7.255|7.1|6.865|6.855|6.99|7.11|7.445|7.265|7.255|||7.065|7.13|7.195|7.06|7.17|6.955|7.09|7.42|7.695|7.615|7.625|7.9|8.2|7.78|7.715|7.94|8.14|8.36|8.35|8.6|8.745|10.16|9.67|9.625|9.205|9.195|9.375|8.895|8.68|8.97|9.47|10.12|10.08|10.65|10.63|10.66|11.2|11.16|11.16|11.16|11.5|11.46|11.56|11.18|11.39|11.46|11.69|11.59|11.31|11.15|11.41|11.52|11.51|11.18|11.14|11.24|11.22|10.71|10.56|11.1|11.5|11.59|12|12.69|13.07|12.57|12.36|12.28|12.89|13.04|13.16|13.21|12.81|12.76||12.3|12.25|12.23|12.42||12.27|12.12|11.88|11.81|12.04|11.96|11.91|11.92|12.23|12.35|12.17|11.82|11.53|11.24|11.31|11.61|11.5|11.19|11.4|11.25|11.98|12.01|12.26|12.84|13.05|12.87|13|12.74|13.52|12.71|12.73|12.98|12.82|12.73|12.63|12.75|12.55|12.4|12.2|12|12.07|11.92|11.92|11.91|11.86|11.86|11.87|11.89|11.9|11.83|11.55|11.66|11.81|11.86|12|11.74|11.4|11.5|11.4|11.44|11.63|11.63|11.5|11.53|11.3|11.16|11.1|10.73|11|11.36|11.25|11.62|11.55|11.73|11.66
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||25.18|25.7|25.34|25.86|24.76|25.18|26.52|25.48|25.9|24.5|25.58|25.92|25.16|24.5|24.78|24.66|23.96|23.78|23.54|24.06|24.78|23.24|22.56|22.72|23.62|23.52|23.18|23.86|23.5|22.78|21.76|21.6|22.34|22.7|22.38|23.32|22.68|21.48|20.94|22.82|22.84|23.22|23.84|24.72|25.12|24.2|24.4|25.56|28.74|28.26|28.48|28.6|30.56|30.42|31.16|33.22|35.54|36.74|38.5|38.36|38.52|39.64|37.52|38.02|39.52|38.86|38.02|37.78|37.14|37.48|35.68|35.44|35.42|35.14|34.3|33.7|34.04|36.52|35.6|35.28|36.78|36.94|37.88|39.56|38.44|39.82|39.38|40.66|38.32|38.74|42.14|45.04|42.12|41.8|||42|41.68|40.98|39.74|39.28|38.56|38.34|40.32|42.46|43.5|42.28|43.46|43.6|45.8|48|46.02|44.68|43.44|41.66|37.74|39.14|40.58|38.78|38.56|37.98|36.8|36.88|35.98|35.62|35.68|39.56|40.64|39.58|39.38|38.06|34.1|35.06|35.16|34.12|35.86|35.64|35.78|33.86|33|34.76|35.14|32.52|32.1|31.44|30.88|31.04|31.54|31.44|30.12|30.02|31.94|31.7|30.66|30.64|33.26|34.92|34.58|33.4|35.66|36.32|36.88|36.68|35.36|34.84|34.82|33.62|33.76|33.04|32||31.42|31.9|31.36|31.08||31|30.5|30.24|29.48|30.46|30.42|29.22|29.5|28.54|28.24|28.16|28.8|28.44|27.3|26.82|26.66|26.8|26.2|26.8|26.4|27.96|28.54|28.96|29.12|28.14|28.64|28.78|29.08|29.36|30.7|32.28|30.96|31.74|32.44|31.42|31.3|30.98|30.52|32.42|31.82|31.64|30.84|30.5|29.18|28.1|27.48|28.46|28.72|28.94|29.12|29.06|28.48|28.6|28.9|28.02|27.48|26.84|27.96|27.3|27.86|29.22|29.26|28.84|29|28.22|28.56|28.4|27.04|27.9|29.54|30.28|31.66|31.06|32|31.92
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||5.145|5.265|5.29|5.36|5.295|5.575|5.655|5.575|5.88|5.845|5.845|5.76|5.77|5.57|5.68|5.495|5.705|6.05|5.755|5.735|5.73|5.535|5.5|5.405|5.52|5.575|5.605|5.66|5.6|5.4|5.295|5.08|5.335|5.35|5.27|5.53|5.415|5.175|5.255|5.49|5.405|5.4|5.74|5.935|5.865|5.625|5.665|5.9|6.025|5.985|5.855|5.805|6.075|5.9|5.825|6.11|6.275|6.275|6.2|6.18|5.96|6.08|6.03|5.875|5.91|5.835|5.84|5.655|5.585|5.73|5.68|5.605|5.6|5.565|5.53|5.53|5.455|5.395|5.11|4.988|5.055|4.932|5.155|5.095|5.04|5.12|5.145|5.1|4.988|5.17|5.35|6.005|5.87|5.82|||5.69|5.6|5.695|5.725|5.56|5.43|5.485|5.555|5.715|5.715|5.62|5.7|6.02|5.605|5.63|5.675|5.68|5.87|5.775|5.685|5.695|5.865|5.67|5.575|5.425|5.425|5.53|5.2|4.83|5.03|5.35|5.56|5.655|6.01|6.095|6.125|6.34|6.28|6.375|6.54|6.73|6.695|6.8|6.56|6.73|6.7|6.73|6.59|6.475|6.39|6.565|6.545|6.605|6.535|6.49|6.685|6.615|6.45|6.485|6.94|7.13|6.985|7.395|7.595|7.585|7.645|7.385|7.435|7.47|7.66|7.605|7.85|7.65|7.405||7.29|7.225|7.24|7.29||7.295|7.035|7.04|6.94|7.165|7.345|7.275|7.41|7.285|7.405|7.345|7.425|7.25|7.055|6.91|7.025|7.155|6.85|6.925|7.135|7.61|7.675|7.765|7.995|7.805|7.96|8.075|8.1|8.215|7.905|7.715|7.76|7.995|7.135|7.1|6.95|7.01|6.88|6.91|6.86|6.865|6.81|6.85|6.925|6.915|6.875|6.86|6.79|6.85|7.13|7|6.94|6.945|6.92|6.84|6.705|6.45|6.545|6.535|6.55|6.64|6.68|6.675|6.825|6.71|6.65|6.505|6.22|6.31|6.515|6.57|6.88|6.975|7.11|7.05
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|57.3|57.3|57.3|57.2|56.9|57.2|56.8|56.3|53.8|54.6|54.7|54.7|55|55.2|54.8|54.9|55|54.8|55.7|56.2|56.5|56.4|56.1|56|56|55.6|55.4|55.5|55.5|55.5|55.5|55.2|55.6|54.9|54.9|54.9|55|55.1|55.2|55|55.2|55.2|55|54.8|54.9|55.3|54.8|53.8|54|53.5|53.6|53.7|53.5|53.6|53.6|53.5|53.6|53.6|53.7|53.6|53.6|53.9|53.4|53.5|53.5|53.6|53.6|54.1|53.9|54|54
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||56.02|57.58|57.3|57.12|57.2|56.9|56.84|56.92|57.26|58.24|57.4|57.68|57.92|56.54|58.82|57.94|58.5|57.6|55.84|56.46|55.66|55|55.3|53.44|54.22|54.72|54.36|54.2|53.22|53.5|52.5|52.14|52.98|53.26|53.14|54.88|54.2|52.82|50.88|49.76|48.54|48.99|50|50.46|51.98|51.5|49.97|50.9|52.1|53.14|52.52|51.38|52.7|52.64|54.48|56.42|57.6|58.46|57.6|58.46|58.12|58.48|58.6|57.66|58.46|57.86|56.8|56.24|56|57.04|56.98|56.86|55.82|56.2|55.78|57.32|57.2|59.92|58.84|58.08|59.24|60.52|61.22|60.9|60.22|60.6|60.3|57.88|58.64|58.94|58.26|57.86|59.06|59.54|||60.22|60.12|60.82|60.5|59.52|52.36|52.94|53.14|53.6|52.16|52|52.7|53.18|52.44|51.6|51.38|51.28|52.5|52.5|52.54|53.32|53.6|52|51.68|51.5|50.6|52.76|49.75|50.42|51.26|53.06|53.5|54.5|52.2|51.08|49.25|49.04|49.57|49.62|51.04|52.14|52.14|53.42|52.32|53.08|53.48|54.24|52.76|53.46|52.6|52.76|54.02|53.82|52.58|51.76|51.68|53.24|52.62|54.2|57.12|58.14|58.14|57.74|58.76|58.18|60.5|61.54|61.54|60|61.66|61.34|62|62.04|62.56||61.42|61.42|61.52|61.5||61.06|61.66|60.34|59.42|60.78|60.2|59.72|60|60.18|59.9|58.86|58.48|58.76|57.08|57.12|54.1|59.32|58.6|59.76|59.56|59.74|60.98|58|60.78|64.62|64.2|64.8|65|65.56|63.58|62.84|62.98|63.46|63.24|63.12|63.34|62|61|61|60.2|61.26|61.4|61.78|61.24|61.92|62.66|62.34|61.72|61.04|61.34|60.9|59.76|58.28|57.74|58.34|58.58|57.5|59.14|58.7|59.82|59.96|60.96|60.7|61.68|64.5|63.92|63.34|63.96|64|65.52|65.48|65.66|68.32|69.1|70.56
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||6.955|7.2|7.12|7.08|7.035|7.24|7.575|7.54|7.66|7.62|7.8|7.88|7.565|6.97|7.235|7.24|7.4|7.29|7.25|7.21|7.365|7.2|6.925|6.88|6.925|6.9|6.83|6.7|6.69|6.54|6.18|5.885|5.99|6.075|6.17|6.39|6.125|5.865|5.735|6.105|6.005|5.985|6.195|6.495|6.37|6.285|6.325|6.66|7.005|6.78|6.66|6.595|6.86|6.9|6.82|7.05|7.325|7.165|6.565|5.91|5.88|5.92|5.78|5.83|5.92|5.835|5.725|5.635|5.56|5.755|5.715|5.55|5.55|5.55|5.29|5.39|5.18|5.15|4.966|4.78|4.886|5.185|5.175|5.14|5.105|5.26|5.18|5.065|5.21|5.225|5.315|5.405|5.27|5.1|||5.105|4.962|5.025|5.025|5.105|5.07|5.095|5.335|5.72|5.695|5.67|5.66|5.91|5.53|5.53|5.36|5.88|5.93|5.85|5.86|5.82|5.9|5.54|5.81|5.59|5.4|5.56|5.17|5.04|5.06|5.38|5.48|5.48|5.78|5.65|5.35|5.46|5.53|5.45|5.69|5.82|6.08|6.09|5.82|5.98|6.23|6.17|5.95|6.02|6.04|6.15|6.3|6.18|6.13|5.99|6.22|6.28|6.06|6.05|6.62|6.8|6.8|6.88|7.03|6.96|7.15|7.19|7.21|7.14|7.58|7.6|7.87|7.91|7.81||7.69|7.67|7.73|7.76||7.84|7.7|7.46|7.41|7.57|7.63|7.48|7.56|7.68|7.85|7.97|8.14|8.18|7.79|7.75|7.81|8.02|7.72|7.8|7.86|8.32|8.54|8.46|8.77|8.65|8.91|9.11|9.11|9.18|9.18|9.37|8.72|8.68|8.7|8.36|8.4|8.3|8.36|8.46|8.26|8.37|8.2|7.99|7.82|7.81|7.8|7.53|8.69|9.26|9.3|9.14|9.02|8.94|8.87|8.87|8.98|8.73|9.04|9.08|9.11|9.42|9.43|9.35|9.54|9.56|9.85|9.83|9.57|10|10.14|10.34|10.44|10.68|10.38|10.68
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||59.56|60.66|64|65.56|70.28|77.48|79|76.38|79.78|79.74|80.7|80.26|81.14|81.74|88.48|87.76|97.92|96.76|98.86|96.38|94.66|91.44|90.36|87.12|91.92|92|95.52|95.96|92.3|90.46|89.22|87.5|90.22|93.7|94.44|94.94|97.86|98|88.64|79.06|85.4|84.82|85.82|90.1|90.64|89.6|89.84|91.26|91.22|90|88.54|83.72|88.36|82.68|83.66|87|89.78|92.94|91.78|96.34|94.94|95.36|95.82|102|101.55|97.18|96.28|92.48|85.38|90.76|89.88|85.8|82.76|87.68|85.4|91.86|83.4|84.78|71.2|89.5|88.2|81.86|87.34|84.84|85.02|79.12|74.42|72.14|77.72|67.96|69.7|72.6|73.94|75.62|||79.14|77.64|76.62|78.18|81.9|85.14|82.64|86.62|83.74|82.56|82.65|86.1|85.55|81.3|79.7|80.7|83.55|87.1|86.4|86.7|82.9|80.35|75.85|79.2|80.05|81|78.7|70.9|71.1|69|78|78.65|78.2|85.9|87.05|82.45|82.4|84.95|86.15|91.65|99.6|97.6|110|107|108.2|107.7|111.1|106.3|105.8|101.5|101.7|110.2|112.2|114.8|107.6|114.3|103.1|93|93.9|108.5|111.3|109.2|107.2|108.2|108.2|110.3|108.8|104.2|101.7|104.2|104.8|110|109.4|114.5||113.3|110.4|112.4|112||113.6|110|114|124.2|124.4|124.6|123.4|128.4|135.7|134.5|142.1|144.4|149.4|141.6|150|145.8|154.9|160.5|155.5|161.5|151.5|150.4|151.4|149.1|157.8|147|149.9|150.5|155|150.3|147.4|152.6|153.1|152.3|148|148.1|145.1|135.6|129.7|131|135|130.9|133.9|133.7|140.2|140|146.2|142.9|140.6|135.9|133.9|137.9|137.9|136.3|134.8|136.2|136.7|133.1|122.4|127|127.7|129.8|130.3|135.2|137|144|143.5|148.5|156.8|153.5|150.6|148.5|149|144.6|148.9
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||100.1|103.6|104.6|103.2|100.9|106.1|109.4|112.6|112.8|112.2|115.8|117.4|116.5|125.4|124.9|123.3|126|124.1|118.1|119|118.9|114.8|112.6|113.8|118|118|118.5|117.9|119.1|116.7|114.4|109|107.3|106.7|104.6|108.7|106.6|103.5|101|101.2|97.4|97.85|100.7|105.9|104.6|104|104.4|109.9|112.1|112.5|111.3|109.4|115.8|114.1|116.1|122.6|127.6|126.2|127.1|129.1|127|127.7|124.5|125.5|122.2|119.2|114.8|116.2|115.2|119.6|116.6|116.3|118.1|121.1|119.7|119.6|113.4|124.4|121.4|120.8|126.2|126.4|126.9|127|120.4|124.5|123.1|120.3|121|123|126.1|130|129|125.3|||126.6|121.7|122.1|121.8|123|123|121.9|133.8|127.2|124|122.4|123.8|129.4|130.8|130|130|135|136.4|136.1|135.9|135.1|139.6|131.6|131.2|130.9|128.9|130.8|119.8|121.3|124.4|130.6|134.6|126.8|133.8|144.5|136.1|146.5|144.6|143.4|144.5|146.9|146.4|147.1|140.1|147.1|153|162.5|155.5|152.2|148.8|146.1|150.4|149.9|143.4|142.4|144.7|147.4|146.2|144.1|152|158.4|157.1|157.5|162.4|161.4|163.2|161.6|159.3|161.4|165.4|163.8|162.7|158.6|158.3||155.6|155.4|155.3|154.5||151.9|148.1|148|146.2|151.3|148.4|146.1|144|149.1|150.3|151|153.5|154.3|147.4|144.3|143.1|147.4|143.5|144.6|140.4|155.6|153.5|153.9|153.6|155.2|156.3|158.6|157.7|159.9|160|160|163.2|163|170|165.6|164.5|162.1|166.7|152.6|148.9|149.1|146.7|149.2|148.8|150|149.6|143.5|141.3|138.1|135.7|134.1|130.1|126.5|125.9|125.8|126.2|126.2|128.9|128.4|132.9|132.4|131.6|132.3|136.6|137.5|137.3|136.3|133.6|130.7|122|116.2|113.6|114.5|114.8|113
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||60.4|62.8|63.6|63.6|62.2|65.5|66.9|68.2|68.7|67.4|67.6|68.1|67.2|72.6|72.2|70.9|72.3|71.6|68.1|69|68.7|66.8|66.5|67.6|69.9|69.6|70.6|70.1|71.1|69.2|68|65.2|65.3|64.4|63.9|66.3|64.9|64|62.9|62.2|60|59.7|62.4|65.3|63.7|63.1|63.1|65.7|68|68.5|67.8|66.7|69.8|70.1|70.2|74|76.7|74.6|74.9|76|74.6|73.9|72.8|73.5|70.4|68.7|66.3|68.3|67.8|71|69.4|68.3|69.4|70.5|70.1|69.5|66.2|69.8|68|67.5|71.2|71.1|70.8|70.5|67.4|69.1|68.7|67.9|68.8|69.7|70.6|73.1|73|70.4|||70.7|67.6|67.3|67.9|68.3|67.7|68.4|73.8|71|69.5|68|69|72|71.8|71.2|71|74|75|75|74.7|74.9|76.2|73.4|73.4|72.7|71.5|74|66.7|67.9|69.4|72.4|74|68.7|72.7|77.5|73.8|79.8|78|78.2|78.1|80.1|80.5|80.7|75.7|80.8|84.2|85.5|81.5|81.3|80|79.4|82|81.4|79.9|77.9|79.2|80.7|80|78.5|83.3|86.5|85.3|86|89.1|89.9|90.3|89.1|88.4|88.8|91|91.4|90.1|87.8|86||86.8|86.2|85.7|84.6||83.4|81.6|80.7|80|81.7|81.5|80.4|79.8|82.3|83.5|83.7|85.3|86|82.4|80|80.6|82.7|80.3|81.1|79|87.5|86.1|86.2|86.6|87.7|88.5|89.9|89.7|91.3|91.2|91|94.5|94.4|96.3|94.4|92.2|92|92.5|88|85.6|85.9|85.1|86.5|86.1|86.9|87.3|84.9|82.3|80.3|79.2|79.1|76.8|74|73.3|73.6|74.6|74.6|75.5|75.1|79.1|77|76.9|77.7|80.1|81.2|83.1|80.8|78.5|75.8|70.5|67.6|65.9|66.5|66.4|65.5
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||50.4|51.2|51.4|50.8|50.5|53.1|54.9|54.3|54.2|53.5|54|54.7|54.5|53.6|55.1|54.3|57.1|57.4|56|56.2|54.9|54.5|53.9|53.9|53.8|54.1|53.6|53.9|53.3|51.8|51.4|49.65|49.85|50.3|50|49.7|48.85|46.5|46.35|47.2|46.85|46.65|49|50.5|49.85|49.6|48|48.85|49.5|49.85|50|50.4|51.7|51.5|51.5|52.6|54.6|54.8|55|55|54.2|54.6|53.5|51.7|51.5|49.7|48.6|47.8|47|47.7|47.45|47.75|48.05|48.05|47.65|48.25|47.4|47.4|46.5|46.55|46.65|46.05|45.9|45.35|45.15|45.2|44.65|43.65|43.45|41.4|42.6|43.5|42.4|41.1|||40.75|40.8|41.05|41.45|41.85|41.4|42.4|43.85|45.35|45.15|45.02|46.6|48.28|46.48|47.12|48.38|50|50.35|50.05|48.96|49.2|50.5|49.44|50.4|49.96|49.04|50|48.5|46.84|46.66|49.06|50.45|50.85|52.9|53.9|53.55|56.5|56.55|57.35|58.3|59.65|61.25|61.15|59.1|59.6|59.25|60.5|59.95|59.9|60.2|60.6|61.5|61.8|59.3|56.4|60|60.9|60.95|61.15|65.55|66.65|66|66.45|69.5|68.6|67.8|67|65.95|65.45|66.5|65.9|65.05|67.8|65.75||64.55|65.45|65.35|66.35||64.8|63.9|63|61.9|63.3|64.5|63.25|63|65.15|65.3|64.8|64|62.7|60.15|59.6|60.4|60.45|58.65|59.75|59.8|61.1|61.3|61.6|61.5|60.3|61.5|62.9|63.4|63|64.25|68.3|67.8|67.9|67.05|67.15|66.15|66.2|65.8|66.25|65|64.75|64.2|63.35|63.9|63.6|64.65|63.8|64.25|63.55|63|63.55|63.45|62.75|62.75|62.25|61.95|60.3|61.25|60.55|60.4|60.55|59.7|59.8|61.6|60.8|60.15|58.7|57.95|58.2|59.95|62.25|63.05|64|65.15|65.85
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||42.68|43.68|43.62|43.64|43.18|44.66|44.98|45.06|45.94|45.2|46.5|46.1|42.66|41.42|42|41.04|42.68|42|41.68|43.04|42.68|41.62|41.62|41.08|42.06|42.82|42.58|42.12|41.66|41|39.98|39.34|39.9|39.74|40.42|42.22|41.88|41.36|40.5|42.62|43.6|42.9|43.02|44.76|44.12|43.56|42.3|45.14|45.38|45.86|45.16|43.66|45.94|45.42|46.58|49.44|51.3|52.35|52.15|52.6|51.2|50.95|51|51.95|52.4|52.35|52.35|51.25|50.7|53|52.25|51.3|52.4|54.05|53.8|53.15|52.85|50.85|49.78|49.52|52.4|56.2|56.05|56.35|56|57.15|56.8|56.05|56.05|56.7|58.05|58.95|57.65|58.5|||58.4|57.35|57|56.9|58.2|58|59|61.85|62.05|62.45|62.6|63|65.15|64|63.85|64.2|66.05|67|66.95|67.45|68|67.7|66|65.05|65.45|63.8|66|64.95|66|66.15|67.75|66.25|65.95|67.55|67.3|65.3|67|67.5|67.1|69.75|69.65|70.35|70.35|68.35|69.05|69.45|69.1|65.5|65.4|65.85|65.75|67.3|66.75|66.3|66|63.9|63.7|63.2|63|65.7|67.05|67.6|67.75|68.25|68.65|68.35|68.65|68.55|67.85|69.2|70.2|71.1|71.5|70.15||69.3|70.5|69.95|68.75||69.65|68.85|68.55|67.5|67.75|67.7|67.5|67.55|67.55|67.95|68.15|68.55|68.7|68.05|67.55|68.2|68.65|68.05|68.5|68|69.95|69.75|70.25|70.7|71.1|72.45|72.95|73|73.15|73.1|73.5|74.35|75.1|75|75.75|74.9|74.1|74.3|74.3|73.3|73.55|72.6|72.6|71.85|72.7|73.15|72.8|73.6|72.65|74.2|73.55|73.6|73.3|74.15|74.85|71.55|70.5|71.15|70.65|71.3|71.3|71.35|71.85|73.1|73.4|72.45|71.65|68.45|68.05|67.45|67.3|67.2|67.45|67.7|67.1
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||13.68|13.97|13.94|13.84|13.88|13.92|14.19|14.28|14.51|14.16|14.05|13.74|13.53|13.4|13.48|13.63|13.63|13.8|13.72|13.82|13.77|13.61|13.65|13.56|13.68|13.49|13.48|13.53|13.62|13.45|13.37|13.47|13.78|13.87|14|13.96|15.16|15.16|15.1|15.64|15.42|15.38|15.07|15.11|14.91|14.63|14.67|14.95|15.03|14.73|14.34|13.91|13.47|12.54|12.56|12.68|12.79|12.86|12.8|13|12.79|12.88|12.63|12.4|12.51|12.37|12.48|12.46|12.21|12.29|12.31|12.3|12.59|12.79|12.71|12.62|12.43|12.4|12.26|11.89|12.23|12.34|12.35|12.42|12.49|12.42|12.84|12.95|12.96|13|13.11|13.19|13.1|12.79|||12.72|12.28|12.21|12.35|12.16|11.96|11.7|11.69|11.88|11.8|11.7|11.84|11.97|11.79|11.75|11.58|11.58|11.5|11.46|11.4|11.43|11.43|11.11|11.16|10.66|10.71|10.8|10.28|10.05|11.44|12.05|12.15|12.1|12.21|12.2|11.83|12.12|12.16|12.4|12.54|12.6|12.65|12.53|12.46|12.58|12.54|12.53|12.42|12.44|12.43|12.52|12.53|12.48|12.38|12.31|12.42|12.45|12.18|12.1|12.56|12.65|12.6|12.93|12.92|13.01|13.25|13.36|13.46|13.49|13.76|13.7|13.69|13.63|13.4||13.25|13.16|13.21|13.13||12.95|12.79|12.79|12.66|12.93|12.64|13.53|13.16|13.08|13.03|12.94|12.96|12.94|12.85|12.72|12.77|12.83|12.76|12.87|13.04|13.07|13.07|13.31|13.44|13.51|13.58|13.63|13.59|13.76|13.64|13.6|13.72|13.68|13.7|13.82|13.92|13.86|13.71|13.67|13.72|13.73|13.56|13.5|13.56|13.36|13.5|13.3|13.31|13.43|13.45|13.45|13.36|13.57|13.49|13.49|13.46|13.5|13.86|13.75|13.81|13.87|13.85|13.87|13.84|13.53|13.54|13.35|13.33|13.37|14.39|14.25|14.07|14.02|13.96|13.86
03247|19913|/equities/surteco-se|DAXCLASSIC||26.3|27|27|27.3|26.9|27.3|27.5|27.8|27.6|26.8|26.1|26|25.3|24.3|24.6|24.2|24.6|25.8|23.3|23.2|23.4|23.7|23.6|23.8|23.2|23.3|23.2|22.5|22.7|22.9|22.2|22.9|23|22.8|22.7|20.8|21.6|21.7|21.8|21.9|22.1|22.5|23.8|24.1|25.2|25.6|25.5|25.7|25.3|24.9|24.6|25|25.7|25.4|25.2|25.4|25.5|26.4|27.4|27.5|28|26.9|27.5|26.5|26.6|26|26.7|27.8|26.9|26.6|27.1|26.9|27.2|27|27.2|27.3|26.5|26.5|25|27.6|28.3|28|28|29.6|29.9|30.3|30|30.4|30.4|30.2|30.6|31.5|31.4|31.8|||29.8|29.5|29.2|29|28.8|29.6|29.4|29.3|28.9|28.9|30.1|30|29.8|30|29.6|29.6|29.8|29|29.4|29|29.3|29.3|29.2|28.9|30|28.6|28.7|28.5|28.4|29.3|31|29.4|30.4|30.7|30.7|30.3|34.2|30.8|31.9|32.8|34.3|33.5|34|33.3|33.8|33.8|33.5|34.3|33.8|33.9|33|33.4|33|32.6|32.3|32|32.7|33|30.4|35.8|35.8|35.6|35.6|35.9|35.9|36.3|37.1|36.7|36.8|37|37|36.9|36.6|36.6||37.9|37.4|36.6|36||35.7|35.6|36|34.9|35.7|34.6|34.6|33.5|33.3|32.9|33|33.2|32.3|31.7|34.4|34.1|34.8|34|35.5|33.6|39.8|39.5|39.8|39.8|39.6|39.6|39.5|39.8|39.6|39.9|40|39.7|39.4|39.5|39.6|39|38.7|38.3|38.5|36.8|37.3|36.6|37|37.5|37|37.3|37.7|37.7|36.9|35|33.6|33|31.9|31.8|31.4|31.8|31.8|31.5|30.8|33.8|37.1|37.2|36.7|36.7|36.7|36.6|36.5|36.3|37|38.2|38.2|39.1|37.9|37.9|37.9
03248|1172891|/equities/synlab-ag|DAXCLASSIC||14.84|15.07|15.11|15.28|15.59|16.38|16.52|16.7|16.48|16.06|15.65|16.91|18.76|18.57|19.08|19|19.18|19.44|19.11|18.76|18.5|18.08|18|18.23|18.29|18.41|18.43|18.02|18.33|18.11|17.94|17.39|17.61|17.69|17.5|17.44|16.93|16.62|16.67|16.79|16.79|16.61|17.14|17.32|17.1|16.9|16.78|16.84|17.19|17.41|17.7|17.33|17.42|17.74|17.64|17.83|17.96|18.25|18.47|18.51|18.14|18.03|17.67|18.51|18.13|18.19|18.03|17.53|17.2|17.34|16.72|16.87|16.48|16.65|16.96|16.56|14.92|14.53|14.27|13.96|14.08|14.3|14.35|14.3|14.19|14.19|14.25|14.33|14.36|14.96|15.46|15.84|16.01|16.09|||16.41|16.5|16.64|17|17.12|16.73|16.7|16.8|16.32|15.98|15.96|16.57|16.6|16.25|16.25|16.18|16.05|16.58|16.29|16.27|16|17.54|17.53|17.52|17.19|16.83|17.33|15.94|15.7|15.98|16.5|16.62|16.88|18.27|18.25|17.75|18.04|18|18.34|18.93|19.32|19.7|20.04|19.7|19.71|20.06|19.67|19.95|20.34|20.32|20.18|20.7|20.82|20.44|19.9|19.78|20|19.86|19.47|20.7|20.68|20.66|20.28|20.76|20.46|20.38|20.72|21.04|21.26|21.94|21.64|22.26|22.82|23.28||23.6|23.04|22.96|22.76||23.04|22.62|23|22.62|22.38|22.44|22.32|21.66|22.4|21.6|22.2|21.6|22|21.2|21.6|22|22.4|22.6|22.4|22|21|21|21.4|24.6|24|23.6|23|23|22|21.8|21.4|21.4|22|21.76|21.45|21.45|21.53|21.64|21.2|21|21.41|21.22|21.55|21.44|21.16|21.09|21.05|20.9|20.62|20.52|20.44|20.06|20.07|19.685|19.91|19.8|19.6|19.71|20.11|20.2|20.55|20.34|20.7|21.1|20.97|21.02|21.04|20.88|20.51|20.42|20.45|20.18|20.33|20.29|20.45
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||8.99|9.22|9.365|9.33|9.17|9.5|10|9.99|10.67|11.09|11.1|10.79|11.24|10.56|10.91|10.63|10.51|10.47|10.38|10.37|10.8|10.5|9.77|9.445|9.9|10.2|9.74|9.6|8.96|8.945|8.98|8.85|9.27|9.06|9.0536|9.7221|10.3524|10.2855|10.0277|10.085|10.572|10.4001|10.8872|11.2978|11.2978|11.1928|10.9445|11.0304|10.954|11.145|11.0495|10.8203|11.6703|12.1765|11.9186|13.6185|14.5258|15.1657|15.3376|15.71|15.5668|15.4426|15.4522|16.092|16.0729|15.6718|15.4904|15.8628|15.3662|17.9543|17.7251|17.5532|17.4481|17.4863|17.3431|17.811|17.9543|18.2599|17.2189|16.9611|17.3335|17.9448|18.0021|18.3363|17.8588|18.2026|18.6037|18.5082|18.4987|18.5464|18.8616|19.1767|19.0717|18.9093|||19.234|19.0144|19.4059|19.807|19.7115|19.4441|19.8452|20.1699|19.9025|19.807|19.6256|20.1317|20.1413|19.8643|19.8834|19.7115|19.8643|20.3514|19.998|20.7525|20.5901|20.2845|20.4182|21.6598|21.421|20.9626|21.8412|20.4182|20.5042|20.9053|21.4879|21.7553|21.5356|21.9463|21.9081|20.9626|21.4783|21.4592|21.2969|21.3828|21.7839|22.0036|21.6502|21.5165|21.5165|21.5834|21.4306|20.9626|21.421|21.803|22.5957|22.7103|22.4047|22.2805|22.3378|22.2328|21.8985|21.2491|21.2587|22.0609|22.2041|22.0609|21.889|21.9272|22.4047|22.6148|22.5384|22.2614|22.1564|22.5193|23.14|23.6748|23.5984|23.4552||23.5029|23.4552|23.4743|23.1782||23.0445|23.3883|23.3597|23.3788|23.885|23.6462|23.5316|23.4647|23.4647|23.4934|23.4456|23.3692|23.6653|23.6748|23.5507|23.4743|23.3979|23.3979|23.7035|24.0951|24.6299|24.372|24.1619|25.0787|25.7568|25.6517|25.3939|25.4703|25.2124|25.327|25.1647|25.0787|25.4703|25.222|25.5562|25.6804|25.136|25.0214|24.9164|25.0978|26.1483|25.9382|25.6804|25.604|25.8332|25.518|25.3748|25.5658|25.6135|25.3175|25.0596|24.5057|24.0855|24.1715|23.8372|23.9614|23.8754|24.0091|24.1046|24.4102|24.181|24.4675|24.4866|25.2888|25.0214|25.3652|25.0023|25.3366|24.6967|24.8973|25.1933|24.9832|25.5944|25.7472|25.6517
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||10.6|10.8|11|11.02|11.2|11.8|11.84|11.76|11.66|11.56|11.48|11.34|11.6|11.68|11.9|12.16|12.1|12.2|12.24|12.34|13.32|15.2|15.2|15.6|15.38|15.34|15.42|15.42|15.48|15.46|15.34|15.08|15.2|15.4|15.32|15.28|14.98|14.96|14.98|15.3|15.18|15|15.26|15.38|15.32|14.84|14.9|14.88|15.02|15.02|14.74|14.8|14.92|14.92|14.94|15.14|15.3|15.58|15.42|15.28|15.38|15.44|15.42|15.38|15.58|15.62|15.36|15.26|14.96|15.26|15.38|15.32|15.74|15.78|15.7|15.66|15.3|15.28|15.2|15.4|15.4|15.6|15.58|15.62|15.6|15.36|15.58|15.4|15.5|15.64|15.52|15.62|15.64|15.7|||15.48|15.3|15.36|15.32|15.22|15.2|15.28|15.52|15.62|15.32|16.4|16.4|15.32|15.2|15.32|15.38|15.66|15.78|15.42|15.38|15.2|15.18|15|15.1|15.14|15.06|15.1|15.08|15|14.96|15|15|15.12|15.36|15.38|15.2|15.2|15.12|15.2|15.18|15.24|15.42|15.3|15.18|15.34|15.32|15.34|15.28|15.36|15.3|15.38|15.04|15.18|15|15.24|15.16|15.12|15.22|15|15.46|15.48|15.4|15.38|15.18|15.24|15.4|15.44|15.36|15.18|15.34|15.1|15.18|15.38|15.24||15.36|14.9|14.72|14.7||14.8|14.62|14.62|14.62|14.76|14.62|14.54|14.62|14.66|14.66|14.54|14.44|14.44|14|14|13.86|14.26|14.38|14.74|14.76|15.1|15.02|15.3|15.02|15.16|15.3|15.2|15.16|14.94|14.76|14.74|14.52|14.2|13.9|14|13.92|14.1|13.9|14|14.12|14.14|14.12|14.2|14.14|14.26|14.4|14.46|14.18|14.28|14.08|14.06|14.08|13.92|14|14|13.86|13.8|13.8|13.86|13.94|13.72|13.9|13.9|13.94|14.04|14|13.9|13.82|13.72|14|13.8|13.74|13.8|13.78|13.78
03251|40219|/equities/talanx|DAXCLASSIC||34.98|35.26|35.04|35.06|34.84|35.12|35.34|35.38|35.66|35.12|35.58|35.6|35.72|36.62|36.6|36.52|36.32|36.02|35.6|35.74|35.58|35.06|35.48|35.58|35.76|35.42|35.44|35.76|36.24|35.58|35.44|34.84|35.7|35.9|35.8|36.36|35.82|34.72|34.14|36.74|36.56|36.32|36.38|36.36|35.94|36|35|36.1|36.92|37.26|36.7|36.88|37.78|36.84|36.64|37.48|38.8|38.64|38.98|38.74|38.3|38.06|37.76|38.14|38.64|39.02|38.46|38.24|38.08|38.36|37.8|37.78|38.78|39.02|38.3|38.22|37.94|38.02|37.44|37.04|37.02|39.14|40.1|39.94|39.46|39.8|40.06|39.6|39.88|39.76|40.38|40.94|40.86|39.94|||40.5|40.02|40.44|40.78|40.4|39.3|39.36|39.72|39.76|40.42|40.02|40.16|40.58|39.7|39.48|39.34|39.74|40.28|39.64|39.58|39.96|41.3|40.76|40.9|39.22|38.14|38.4|35.82|34.74|35.62|37.28|37.64|37.42|39.16|40.18|38.9|40.58|40.66|41|41.94|42.36|42.74|42.88|42.08|43.38|43.02|42.86|42.56|41.9|41.72|42.32|42.8|42.52|42.24|41.94|42.08|41.58|40.88|40.32|41.28|42.74|43.06|43.48|43.94|43.9|44.1|44.1|43.62|43.4|43.24|42.96|42.82|42.66|42.62||42.54|42.28|42.4|42.08||41.64|40.92|40.74|40.12|41.06|41.18|40.74|40.48|40.46|40.62|40.68|40.84|41.18|40.88|40.08|40.32|40.9|39.48|39.34|38.94|40.86|40.9|40.68|40.76|40.68|40.98|41.22|41.18|41.44|41.72|41.68|41.54|41.72|42.14|42.44|42|42.12|41.92|41.46|41.6|41.76|41.06|40.7|40.2|40.28|39.8|39.54|39.58|39.26|39.14|38.64|38.2|38.44|38.28|38.1|38.02|37.38|37.78|37.24|37.1|36.88|36.9|36.74|37.4|37.02|37.18|37.1|36.7|36.38|38.06|38.24|38.28|38.48|38.86|38.3
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||5.372|5.476|5.548|5.6|5.406|5.744|5.972|5.774|6.09|5.854|5.882|5.9|5.904|5.868|6.08|5.998|5.93|5.862|5.79|5.926|6.006|5.746|5.676|5.482|5.682|5.69|5.694|5.686|5.618|5.396|5.224|5.146|5.19|5.294|5.184|5.454|5.194|4.843|4.876|5.304|5.322|5.41|5.704|5.958|6.036|5.886|5.948|6.46|7.02|6.968|6.954|7.11|7.396|7.29|7.518|8.254|8.838|8.992|9.11|9.006|9.026|9.122|8.776|8.94|8.788|8.7|8.5|8.374|8.216|8.366|8.21|8.226|8.052|8.148|8.138|8.204|7.888|7.828|7.038|6.898|7.088|7.202|7.216|7.32|7.186|7.38|7.182|7.186|6.872|7.016|7.274|7.42|7.208|7.014|||6.95|6.918|6.93|6.884|6.892|6.778|6.818|7.348|7.692|7.82|7.79|8.048|8.242|7.97|8.068|8.082|8.314|8.482|8.284|8.37|8.536|9.424|8.894|9.024|8.732|8.474|8.52|8.076|7.974|8.416|9.356|9.642|9.452|9.6|8.616|8.158|8.566|8.508|8.656|8.892|9.14|9.23|9.042|8.366|9.002|9.22|9.25|9.062|8.932|8.806|9.046|9.17|9.244|9.008|8.836|9.182|9.238|8.936|8.786|9.516|10.25|9.926|10.055|10.57|10.44|10.755|10.815|10.585|10.52|10.24|10.09|10.275|10.155|9.782||9.684|9.73|9.644|9.556||9.502|9.23|9.106|9.056|9.334|9.428|9.406|9.622|9.354|9.348|9.34|9.47|9.464|9.2|9.298|9.684|9.926|9.734|9.978|9.736|10.665|10.66|10.6|11.29|10.945|10.84|10.195|10.345|9.236|8.95|9.194|9.046|9.142|9.25|9.036|8.88|8.802|8.886|9.204|8.992|8.986|9.004|9.07|8.836|8.624|8.53|8.684|8.726|8.808|8.794|8.676|8.502|8.532|8.532|8.142|8.19|7.958|8.77|8.638|8.88|9.178|9.126|8.954|9.164|8.806|8.862|8.758|8.498|8.608|9.12|9.14|9.358|9.296|9.44|9.174
03253|1137593|/equities/traton-se|DAXCLASSIC||13.79|14.07|14.16|14.15|14.01|14.67|14.95|14.97|15.59|15.32|15.53|15.54|15.75|15.13|15.44|15.12|15.21|14.86|14.63|14.55|15.17|14.9|14.44|14.4|14.85|14.75|14.7|14.86|14.97|14.51|14.26|13.94|14.25|14.39|14.23|14.78|14.36|13.56|13.28|13.7|13.94|13.96|14.43|14.99|14.73|14.42|14.22|14.92|15.46|15.29|14.97|14.51|15.31|14.83|15.11|15.87|16.96|17.66|17.57|18.01|17.41|17.42|17.26|17.15|17.68|17.27|16.84|16.59|16.03|16.44|16.35|16.7|17.08|16.98|16.53|16.42|15.86|15.77|15.26|15.4|15.74|15.47|16.08|16.15|15.7|15.93|15.6|15.32|15.22|15.51|16.14|16.26|15.79|15.34|||14.91|15.02|15|15.13|15.28|14.82|15.14|15.61|16.55|16.7|16.87|17.5|18.36|17.58|17.42|17.82|18.06|18.41|18.18|18.13|18.24|18.54|17.86|18.23|17.38|16.87|17.53|16.54|16.24|16.05|16.85|17.08|17.06|18.35|18.66|18.2|19.4|20.08|20.22|21|21.1|21.54|21.46|20.9|21.46|22.1|21.8|21|20.98|20.64|21.22|21.14|21.4|21.16|21.14|21.78|21.52|21.1|21|22.44|22.96|23.12|22.64|23.3|23.1|23.38|23.06|22.32|22.24|22.7|23.06|23.22|23|22.4||22.14|22.3|22.52|22.26||22.06|21.62|21.28|20.94|21.5|21.48|20.98|20.94|21.24|21.38|21.76|21.98|21.86|20.92|19.92|20.42|21.12|20.8|20.94|20.98|22.28|22.64|22.7|23.2|23.18|23.52|23.7|24|23.8|23.52|23.12|23.06|23.1|23.04|22.76|22.52|22.86|22.66|22.66|22.3|22.04|22.3|22.46|22.42|22.1|22|22.02|22.04|21.9|22.2|21.64|21.68|21.78|21.92|22.1|22.08|21.86|22.12|22|22.26|22.2|22.42|22.6|23|22.86|23.14|23.14|22.7|22.92|23.66|23.88|23.98|24.1|24.48|24.42
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||5.425|5.71|6.145|6.215|5.975|6.475|6.525|6.81|7.75|7.745|7.445|6.81|6.96|7.32|7.305|6.935|6.83|6.625|6.3|6.435|6.505|6.555|6.075|5.855|6.54|7.465|10.5|11.72|10.4|9.445|9.36|8.845|9.455|9.36|9.345|10.92|10.86|9.95|10.25|11.32|15.63|14.17|16.55|17.13|17.16|17.8|18.32|19.55|18.45|18.81|18.31|18.92|20.96|20.62|20.56|21.7|22.28|22.46|22.9|23.4|23.2|23|23.36|24.04|24.36|24.22|24.58|24.54|23.84|24.92|24.76|24.66|24.24|23.82|24.26|24.16|21.82|22.54|21.5|21.44|21.98|22.36|22.8|23.22|23.64|24.52|24.4|22.92|23.12|24.12|24.26|24.2|24.34|23.2|||23.32|23.5|23.22|23.38|24.46|23.46|24.12|23.68|23.68|23.18|23.4|24.73|25.1|24.01|23.71|23.95|23.79|25|24.73|25.23|25|23.96|21.64|21.82|20.48|19.98|20.11|17.8|17.805|18.07|20.5|24.89|25.92|28.5|30.43|28.63|33.27|36.69|37.91|38.41|39|38.6|38.94|39|40.25|40|40.03|40.01|39.92|39.81|40.3|40.46|40.13|40|40.56|40.82|39.82|39.14|38.83|39.49|40.36|40.51|41.67|41.44|40.71|40.12|40.61|40.59|40.68|40.61|40.76|41.04|42|41.47||41.8|42.11|42.11|41.9||42.1|41.7|41.9|41.14|40.91|40.96|40.55|40.14|40.07|39.89|39.85|39.8|39.83|39.3|38.7|38.51|39.02|38.42|38.68|37.86|39.17|38.49|38.57|38.16|37.82|38.1|38.45|38.38|38.5|38|38.87|38.88|38.91|38.94|38.61|38.99|38.91|38.98|38.46|38.21|38.47|38.5|38.36|38.41|39|38.69|38.18|37.38|37.28|37.39|36.46|36.43|36.66|36.49|36.68|36.64|36.85|37.39|36.67|36.24|36.05|36.12|36.42|36.56|36.5|36.52|35.44|35.54|35.5|35.16|36.26|36|35.99|35.75|35.49
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|||2.84|2.84|2.84|2.84|2.86|2.86|2.9|2.9|2.94|3.02|3.02|3.02|3.1|2.98|2.7|2.9|3.08|2.96|2.96|2.96|3||2.9|2.9||2.76|2.96|3|3.1|2.98|2.9|2.94|2.78|2.72|2.78|2.64|2.44|2.44|2.42|2.5|2.42|2.42|2.42|2.42|2.62|2.56|2.64|2.54|2.38|2.38|2.32|2.42|2.4|2.46|2.58|2.62|2.62|2.62|2.6|2.64|2.54|2.66|2.64|2.76|2.7|2.7|2.66|2.8|2.8|2.82|2.82|2.9|2.9|2.8|2.58|2.54|2.34|2.46|2.42|2.5|2.5|2.56|2.56|2.64|2.74|2.74|2.74|2.66|2.8|2.84|2.88|2.88|2.84|||2.84|2.84|2.88|2.88|2.9|2.92|2.94|2.92|2.94|2.94|2.94|2.94|2.96|2.94|2.88|2.92|2.74|2.88|2.96|3.04|3.06|3.02|3.1|3.08|3.06|3.08|2.88|2.82|2.56|2.44|2.44|2.46|2.46|2.34|2.6|2.38|2.36|2.4|2.38|2.38|2.34|2.26|2.28|2.22|2.3|2.26|2.18|2.18|2.14|2.18|2.26|2.26|2.26|2.28|2.18|2.24|2.26|2.12|2.1|2.3|2.28|2.38|2.48|2.44|2.44|2.54|2.5|2.58|2.56|2.56|2.58|2.56|2.54|2.5||2.44|2.46|2.32|2.36||2.38|2.5|2.48|2.38|2.46|2.64|2.66|2.68|2.68|2.64|2.66|2.64|2.66|2.66|2.68|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.88|2.68|2.72|2.84|2.84|2.82|2.88|2.86|2.9|2.88|2.88|2.88|2.86|2.88|2.8|2.86|2.86|2.88|2.88|2.88|2.9|2.9|2.88|2.84|2.9|2.9|2.94|3.02|3.16|3.02|3.12|3.04|3.12|3.1|3.1|3.24|3.18|3.26|3.38|3.4|3.2|3.28|3.06|3.02|2.98|3|3.04|2.96|2.84|3.06|3.04|3|2.86
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||12.12|12.44|12.54|12.46|12.46|12.98|13.5|13.84|14.7|14.36|14.24|14.64|14.52|13.8|14.62|14.5|14.88|14.46|13.76|14.58|13.1|12.44|12.36|11.86|12.1|12.82|12.86|12.9|13.02|13.1|12.5|12.5|12.36|12.38|12.22|12.54|12.4|12.32|12.56|12.34|12.06|12.16|11.94|12.4|12.74|12.92|12.78|12.82|13|12.94|12.96|12.88|13.64|13.82|14|15.06|15.66|16.36|15.68|15.98|15.88|16.9|16.3|16.14|15|14.44|14.24|13.54|13.8|14.22|14.2|14.06|14.5|14.56|14.24|14.36|14.2|14.4|14.4|15.2|15.96|16.76|16.84|16.48|16.5|16.8|16.72|16.74|16.9|17.1|17.74|18.16|18.4|18.16|||17.96|18.02|18.3|18.46|19|18.9|18.84|19.5|19.74|19.7|20.65|21.8|22|20.25|19.78|20.45|20.8|21.15|20.65|21.35|20.8|19.8|19.7|20.7|18.24|17.38|18.44|17.28|16.48|16.86|18.5|19.08|18.8|19.22|19.76|17.3|18|18.58|19.4|19.88|20.95|21.5|21.75|20.6|21.75|21.9|21.9|21.4|21.8|22.2|21.8|22.9|21.7|21.3|20.4|21.1|20.05|19.9|20.15|21.55|23.1|21.8|20.7|23.3|23.15|24.05|24.4|24.5|23.45|24.1|24.1|24.5|24.85|26.3||25.25|26|26.55|26.85||27.65|27.7|27.5|26.05|24.8|24.4|26.2|26.3|26.65|26.65|27.25|27.2|27.95|27.55|28.5|27.8|27.55|27.45|28.3|28.15|26.35|26.05|26.2|26.4|27.25|27.55|27.9|27.25|28.6|26.5|26.1|26.85|25.85|26.9|26.2|27.3|26.2|27.4|27.35|27.45|27.25|27.55|27.6|27.55|27.45|27.7|29.1|29.25|30.2|29.6|28.35|27.55|27.4|26.8|26.35|27.1|26.2|27.25|28.1|28.6|29.1|28.65|28.55|30.95|30.2|31.6|31.05|30.25|30.6|31.1|31|30.15|31.7|30.5|30.15
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||19.4|20.3|20.2|20.1|20.3|21.1|21.3|20.7|21.8|21.2|20.6|20|18.7|19.5|19.9|20.3|20|20|19.2|20.3|18.8|18.55|18|17.8|17.75|17.45|17.1|17.05|15.9|15.85|15.8|15.9|15.8|16.45|16.05|16.4|15.7|15.2|15.8|16.55|17.7|17.35|18.15|18.8|18.8|18.65|18.45|18.95|19.2|19|19.7|18.9|20.1|20|20.7|20.3|21|20.5|20.9|20.1|20.1|20.5|20.4|20.6|20.7|20.3|19.45|19.75|19.85|20.2|19.5|19.3|19.9|19.8|19.2|19|19.05|19.1|19.05|18.65|19.6|19.85|20.7|20.1|20.7|20.9|20.6|20.6|20.7|20.7|22.3|22.4|21.8|21.8|||21.9|21.8|21.7|21.9|22.1|21.9|22.1|23|23|24.1|23.9|23.7|23.4|23.8|23.2|23.7|23.8|23.6|23.4|22.8|23.3|23.1|22.7|23|21.7|21.7|21.7|20.7|19.75|21.9|23.7|23.3|23.9|24.1|23.3|23.4|23.6|23.3|23.9|24.8|24|23|23|23|23.6|23.9|24.1|23.4|22.9|24.3|24|24.4|23.8|23.9|23.4|23|22.2|22.1|21.7|22.8|23.5|23|23.2|23|22.3|22.3|22.6|22.6|23|23.2|22.7|23.4|23.3|23.7||23|23.5|23.5|23||22.7|22.7|22.7|22|22.2|22.5|22.4|22|22.5|22.4|22.4|22|22|21.8|21.8|21.3|21.3|20.4|22|22.4|23|22.3|22.4|22.7|22.7|23.4|23.6|23|22.4|22.5|23.2|22.4|22.6|23|23.1|24.1|23.9|23.8|23.9|24|24.2|24.3|24.2|24.5|24.3|23.9|24.7|23.5|22.9|22.8|22.7|23|23|23.5|23|23.1|22.6|23.7|23.8|22.9|23.3|21.6|21.1|22.3|22.2|22.5|21.1|21.5|21|22.6|22.8|22.8|21.9|22.5|23.1
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||10.1|10.2|10.2|10.2|10.2|10|10.25|10.1|10.3|10.25|10.3|10.25|10.25|10.1|10.05|10.05|9.96|10.45|10.15|10.1|10.2|9.9|10.25|9.86|9.76|9.72|9.78|9.8|9.84|9.94|9.96|9.92|9.94|9.96|10.05|10.1|10.05|10|10.1|10.45|10.4|10.55|10.6|10.45|10.75|10.7|10.8|10.8|10.9|10.65|10.95|11|11|11|11.2|11.25|11|11.6|11.35|11.4|11.4|11|10.8|11.1|10.9|11.15|11.15|11.35|10.95|11.05|11.35|11.15|11.2|11.35|11.05|11.05|11.1|11.25|11.25|10.7|10.7|10.6|10.95|11.4|11.25|11.95|12.15|11.95|12.5|12.4|12.85|13.05|12.5|12.55|||12.25|12.45|12.6|12.55|12.85|12.95|13.1|13.1|13.7|14.1|14.6|14.2|13.9|13.85|13.7|13.8|13.6|13.6|13.65|13.45|12.4|12.3|12.25|12.4|12.6|12.7|12|12|11.9|12|13|12.8|12.65|11.9|11.9|11.55|12.35|12|12|12.4|12.8|12.9|12.85|12.75|12.7|12.7|13.15|12.75|12.95|13|13.15|13.35|13.4|12.85|12.75|13.15|12.8|12.9|12.45|13.1|13.5|13.5|14.1|14.3|14.05|14.4|14.45|13.85|13.65|14.45|14.9|14.95|15.1|15.1||15|15.5|15.3|15.7||15.7|15.75|15.8|15.9|15.6|15.75|15.3|15.35|15.45|15.05|16.3|16.2|16.4|16.5|16.45|16.5|17|16.9|16.75|16.75|17.3|17.05|17|16.7|16.8|16.9|16.65|16.35|16.4|16.45|16.4|16.1|15.85|16.1|16.1|16.4|16.15|16.3|15.9|16|15.6|15.5|15.55|15.6|15.2|15.35|15.5|15.5|15.45|15.75|15.85|15.45|15.3|15.35|15.35|15.4|15.15|15.4|15.4|15.85|16.15|16.4|16.2|16.8|16.85|17|16.85|16.05|15.85|16|16|15.95|16.05|15.95|16.2
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||48.18|50.25|50.1|50.25|51.2|53.65|53|54.7|54.6|55.1|53.9|55.15|53.9|53.85|55.7|54.9|55|55.15|55|53.55|52.95|53.45|52.2|51.85|53.25|52.6|52.2|50.95|49.82|47.34|45.42|44.62|44.06|43.3|44.32|43.06|40.5|40.36|40.34|37.6|37.02|35.38|40.08|41.48|39.68|39.32|41|41.72|42.92|42.56|42|39.54|40.4|40.36|42.22|43.66|44.66|46.8|46.14|45.02|45.5|45.08|45.46|43.72|44.36|43.82|41.3|41.44|42.06|42.62|44.36|39.72|40.5|39.78|41.94|42.4|38.78|39.54|37.36|38.5|39.14|39.5|40.96|40.42|39.18|38.2|38.08|35.4|35.3|36.14|36.3|36.42|35.58|35.32|||34.6|33.96|34.62|33.8|34.72|34.24|33.72|37.36|36.5|35.8|36.95|38.25|36.9|35.75|35.55|35.45|34.1|35.25|32.6|30.9|31.3|30.85|30.7|30.75|29.2|30|34|29.5|27|28.9|30.95|34|35|39.6|40.6|40.15|40.6|39.7|39.15|41.1|42.75|42.5|41.15|40.2|42.05|42.7|43.55|42.15|41.55|41.3|42.5|44.05|46|43.8|42|44.8|45.25|44.7|44.8|47.65|49.35|48.95|48.75|50|49.2|50.5|48.95|49.2|47.95|48.05|51.5|50.1|47.5|45.25||43.1|42.9|44.35|44.65||44.85|43.7|42.65|44.75|45|45.45|44.4|45.25|46.1|44.55|44.25|43.8|44.05|43.6|41.5|41.8|41.45|39.7|39.5|41.5|43.4|42.95|42.85|45.1|45.8|47|48.5|49.6|50.3|51|49.35|51.3|51.2|48.85|49|49.95|50.9|50.2|49.85|49.9|50.6|52.1|50.85|51.3|50.7|50.8|48.9|47.5|47.7|49.3|48.05|48.05|48.5|49.05|52|48.7|44.85|46.5|47.5|49.3|51.3|51.4|53.8|56.3|56.4|59.4|63.6|62.7|62.75|61.79|59.45||||
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||184.8|185.55|183.95|186.05|181|193.35|197.55|195.55|200.3|198.1|197.5|198|196.55|190.25|192.75|193.4|195.1|197.45|194.25|195.85|192.2|187.5|180.45|182.85|183|190.5|189.8|193.75|192.45|187.2|184.4|178.25|181.55|184.9|183.65|188.7|179.55|169.25|166.05|172.15|172.95|173.9|183.25|185.6|183.95|180.95|179.05|182.65|186.1|185.2|181.6|183.3|189.45|191.45|193.05|204|209.9|211.9|208.6|211.6|210.1|214.5|215.2|209.4|205.3|197.1|193.7|185.3|183.45|189.15|184.75|186.25|189|191.8|191.05|191.7|197.75|197.5|189.8|190.8|200.8|200|204.5|206.6|204|209.2|209.9|206.4|203.4|209.9|214.7|221.6|216.1|214.6|||209.5|210.2|210.8|213.8|217.1|213.8|213.6|224|228.5|228.2|226.2|234|238.4|221.8|218|221|220.8|223.8|222.2|220.2|219.2|220.6|210.4|210.4|201.8|202|213|189.5|185.5|197|212.6|217.8|217.2|235.2|241.2|226.8|243.2|247.6|237.8|242.2|250|253.8|255.4|240.4|255|254.8|256.4|244|244.4|246.2|254.6|257.8|260.4|254.2|251.6|257.6|257.6|248|244.4|259.4|268.8|267|267|274|277|276.6|276|275.2|270.6|271.2|273.6|279.4|273.4|265.6||258.4|259.6|265.6|264||264|258.6|261.4|260.8|265|280|277.8|272|276.6|273.2|276|281.2|255|252.2|251.4|258|263.6|246.4|255.4|258.6|268.2|269.4|278.2|277.6|277.4|284.2|280.6|282.2|279.8|284.6|285.2|284.6|285.2|283.8|300.2|294|291.8|287.8|287.6|280.8|277.6|288.4|295.8|283.8|278.2|274.6|270.4|266.2|267.8|274.8|275.2|269.2|265.4|268.4|269|269.2|255.8|266.8|265.4|267.4|268|275.8|269.4|273.6|267|269.2|266.4|264.6|260.6|268.6|278.2|281|281.2|283.8|280.4
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||34|35|35.6|35.25|35.2|36.7|37.2|37.15|37.45|36.7|36.8|37.05|37.55|36.7|37.35|36.6|37.1|36.85|34.8|34.85|34.8|34|33.8|34.15|34.65|34.95|34.3|34.25|34.8|34.2|34.5|34|33.9|33.8|34.2|33.35|32.3|31.8|31.25|31.75|30.85|30.35|30.75|30.95|30.85|29.75|29.65|30.75|32.15|32.3|31.8|31.95|32.8|32.75|33.1|33.85|34.7|34.5|34.6|34.85|34.95|35.1|34.75|33.3|35.2|34.55|33.75|33.5|33.65|34.25|33.55|33.7|35.1|35.4|35.45|35.35|35.1|35.15|35.05|34.6|35.15|35.35|36.15|36.65|35.85|36.45|36.65|35.45|35.25|35.6|36.25|38|37.1|36.75|||36.3|37.75|37.8|37.35|37.55|36.7|37.1|37.75|37.95|37.8|37.75|38.1|39.05|38.65|37.95|37.7|39.4|40.1|40.15|40|39.95|39.75|38.5|39.25|38.5|37.95|38|36.95|36.4|36.9|37.75|38.45|38.75|40|40.6|39.5|40.85|40.85|41|42.35|43|43.4|43.55|43.3|44.15|43.9|44.4|43.3|43.15|42.9|44.05|43.6|43.3|42.7|42.35|43|43|42.4|41.9|44.1|45|43.85|43.65|45.2|44|44.35|45|44.5|44.3|45.6|45.85|46.15|45.85|45.95||45.15|44.7|45|44.85||44.45|44.25|43.75|43.3|44.05|44.2|43.8|43.65|44.15|43.5|43.6|43.9|44.45|43.8|43.25|43.95|43.95|44.9|43.25|43|45.3|45.1|45.95|46.25|46.25|46.35|46.45|46.95|46.9|47|47|47.4|47.7|47.8|46.5|46.75|47.05|46.2|46.25|46.25|46|46.2|46.3|45.65|45.4|44.6|44.7|44.75|45.2|45.45|45.5|45.2|45.5|45.25|45.2|45.05|45|45.6|45.55|45.5|45.95|45.9|46.25|46.85|47|47|46.85|46.45|45.8|47.25|46|46.55|46.9|47|46.75
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||138.15|139.8|141.95|141.5|141.1|147.3|152.15|149.4|154.75|152.7|152.7|153.4|152.3|150.5|151.7|152|151.1|151.9|148.7|144.95|146.55|146.25|132.55|129.5|135.85|140.6|140.8|143.5|141.65|134.9|132.75|128.45|133.35|131.95|136.4|139.45|135|128.6|130.1|135.7|135.8|137.6|135.4|138.2|140|140.9|140.6|151.35|151.35|158.25|157|161.7|165.1|163.5|163|166.75|172.25|183.9|183.8|183.35|176.9|174.55|170.4|166.55|167.8|170.8|167.7|165.4|159.8|160.85|167.3|167.1|170|165.2|158.65|157.25|152.95|160.75|154.7|150.6|159.15|160.2|160.1|161|155.95|152.15|156.95|167.25|164|165.65|173.05|175.45|175|174.65|||176.6|173.75|167.9|162.1|160.5|155.95|155.05|160|160.45|157.85|154.75|151.85|152.3|152.8|150.45|152.4|151.7|153.45|153|153.25|149.75|148.75|150.55|142.15|140.8|138.6|136.95|128.05|126.45|129.4|133.7|137.95|136.15|138.75|130.1|122.6|126.3|125|124.65|130.75|132.15|134.65|130.8|127.05|127.8|127.45|132.35|128.15|128.35|127.65|131.1|132.45|128.9|128.15|128.4|129.55|127.15|123.75|123|135.65|138.2|146.85|149.15|151.2|152.3|141.9|141.15|137.25|133.7|138.2|137.4|138.75|133.75|133.7||131.6|132|131.8|132.4||131.75|132.65|131|130.7|134.5|138.2|138.4|137.1|143.55|143.3|145.35|144.9|144.4|138.15|137.95|142.45|146.7|152.05|153.65|151.2|158.65|161|164.55|173|169.3|169.2|168.35|167.9|169.55|170.05|164.25|165.85|162.35|163.45|160.25|160.95|157.85|153.45|151.5|155.95|153.45|155.65|152.65|153.7|150.4|149.75|151.9|150.55|153.5|154.4|157.95|157.95|154.5|155.65|154.05|155.45|154.25|161.1|157.05|158|161.4|158.2|149.7|152.8|155.1|152.95|154.9|152.2|149.65|152.75|154.9|155.65|155.55|155.4|155.95
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||16.78|17|17.04|17.08|17.09|17.65|18.01|17.91|18.46|18.19|18.78|18.81|18.9|18.6|19.42|19.16|19.21|18.66|18.46|18.81|18.73|18.3|17.87|17.61|18.12|18.23|18.16|18.08|17.88|17.46|17.5|17.16|17|17.61|17.73|18.07|17.7|17.11|16.42|16.89|16.6|16.49|17|17.5|17.2|16.73|16.27|16.94|17.76|17.73|17.67|17.75|18.68|18.4|18.35|19.3|20.04|20.42|20.5|20.46|21|21.4|20.64|20.4|20.82|20.16|19.65|19.33|19.14|19.57|19.56|19.4|19.94|20.08|19.73|19.44|19.01|19.26|18.16|19.5|19.97|19.89|20.2|19.95|19.68|19.93|19.75|19.59|19.06|19.2|20|20.38|20.1|19.55|||18.95|18.89|19.09|19.17|19.19|18.56|18.88|19.53|20.2|20.1|20.32|21.1|21.76|19.88|20.06|22.04|22.18|22.66|22.82|22.6|22.78|22.72|21.7|22.02|21.32|20.76|20.92|19.58|18.95|19.25|20.26|20.66|20.28|21.22|21.7|20.7|21.66|21.84|22.34|21.92|22.5|23|23.18|22.36|22.88|23.2|22.5|21.3|21.58|21.52|21.88|22.3|22.32|22.06|21.78|22.3|22.32|21.56|21.46|23.74|24.16|24.12|24.16|24.8|24.6|25.16|25.2|25.1|24.68|25.64|25.8|26.12|25.86|25.58||25.24|25.72|25.6|26.04||25.84|25.58|24.9|25.08|25.34|25.88|25.52|25.72|26.66|26.46|26.68|26.64|27.12|25.96|25.82|26.36|26.64|25.84|25.86|25.78|27.08|26.92|27.26|27.9|28.34|28.06|28.14|28.06|27.62|26.88|26.9|30.8|30.6|30.5|30.26|29.96|30.04|29.5|29.44|28.36|28.2|27.72|27.46|27.06|26.52|26.8|26.56|26.2|26.18|25.98|25.54|25.36|25.36|25.06|25.02|24.98|24.4|24.9|24.5|24.48|25.08|24.64|24.62|25.18|25.08|25.32|25.04|24.3|24.46|24.98|25.36|24.86|24.7|24.6|24.7
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||40.05|39.9|40|39.65|40.55|40.65|40.65|40|40.85|40.6|41.1|40.6|40.45|40.6|40.95|40.65|40.8|41.4|40.3|41|41|42.15|42.2|41.9|43.5|42.95|44.5|44.5|44.5|44.45|43.3|43|43.25|43.7|44.1|44.45|44.35|44|43.8|44.15|44|44.5|44.65|45|45.8|44.65|42.6|43.7|44.35|44|43.1|43.15|45.5|44.8|45.2|47.5|49.05|49.3|49.35|49.6|49.1|50|50|49.35|49.9|49.6|49.2|48.4|47.6|47.6|48.1|47|47.4|47.4|50.7|49.75|48.95|50.3|50|48.85|49.9|51|51.2|51|51|51.8|51.4|50.8|50.7|51|50.5|50|50.5|50|||49|47.9|47|46.2|46.4|46|44.5|45.95|46.6|46|47.95|49.3|50|49.45|49.2|49.75|50.8|51.6|51|50.6|50.2|50.2|48.3|49.3|47.5|45.95|45.5|44.35|43.95|44.9|46.95|48.45|47.65|48|47.55|46.55|47.35|48.55|48.55|50.1|50.5|51.8|52.6|52|54.4|54|52.7|52.9|53.2|49.85|49.95|49.55|50.1|49.65|49.35|48.8|48.6|48.2|47.5|49.15|50.5|51|50.4|51.4|51.4|52|52.6|52.3|51.3|53|53.3|53.6|54|54.4||55|54.2|54|53.3||52.8|52.4|51.4|51.4|51.9|51.7|51.3|52.1|51.9|51.8|51|51.3|51.1|50.5|49.85|50.4|52.3|49.2|47.55|47.55|51.3|51.7|52|53.1|54|54.3|55|55.8|55.9|56|57|56.2|56.8|56.9|56.4|56|56.3|56|56.3|56.2|56|56.2|56|56.5|56|56.8|56.8|55.4|55|56|54.7|55|55.2|54|54.9|55|55|54.7|54.7|54.3|54.4|54.5|53.3|53.5|53.6|53.8|52.2|52.6|52.3|53.5|53.4|55|57.4|56.3|56.2
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||6.36|6.99|7.16|6.855|6.86|7|7.03|7.57|7.4|7.225|7.38|7.355|7.335|7.16|7.22|7.375|7.38|7.4|7.225|7.155|7.18|6.785|6.49|6.35|6.22|6.6|6.51|6.95|7.07|7.13|6.885|6.575|6.76|6.775|7.04|7.3|7.315|7.02|6.615|7.035|7.27|7.1|7.285|7.42|7.365|7.58|7.515|7.51|7.75|7.745|7.975|7.55|7.76|7.45|7.58|7.55|7.795|8.45|8.525|9.035|8.83|8.975|8.915|9|9.215|8.82|8.845|8.555|8.225|8.515|9.03|9.025|9.025|9.34|8.95|8.405|8.39|8.33|9.165|9|9.4|9.85|10.09|10.35|10.7|10.85|10.78|10.38|10.4|10.9|10.68|10.61|10.94|11.31|||11.1|11.03|11.22|11.1|11.48|11.5|11.7|12.14|12.33|11.91|11.2|12.85|13.49|12.78|12.89|13.17|13.5|14|14.51|14.92|14.63|15.35|14.5|15.37|16.15|16.17|16.86|15.89|15.52|15.8|16.46|16.81|17.28|18.05|17.16|17.02|16.3|16.78|17.04|17.26|18|19.2|20.14|19.09|19.69|20.18|20.54|19.78|20.28|19.79|19.89|20.52|21|21.2|20.62|20.6|19.96|19.83|19.33|19.45|20.52|19.78|19.36|19.5|19.8|20.06|20.3|20.3|20.16|20.96|21.68|22.2|21.7|23||22.14|22.32|22.3|23.04||22.86|22.42|22.04|21.76|21.94|22.06|21.7|22.14|23.9|23.82|24.02|24.12|24.62|23.02|22.84|23.38|24.24|25.2|25.8|25.8|24.26|23.84|25.58|26.24|28.24|27.1|26.44|24.5|25.74|25.04|23.24|26.5|26.76|26.7|26.6|27.54|26.82|26.14|26.86|27.06|27.52|27.16|27.6|27.6|28.04|27.98|27.92|28.6|27.96|28.1|28.1|27.94|28.52|28.2|29.42|30.56|29.7|30.88|30.36|31.44|32.42|32.44|32.78|34.22|34.76|37|36.6|37.24|37.72|39.5|39.18|39.34|40.72|40.36|41.36
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||0.865|0.845|0.875|0.87|0.865|0.865|0.9|0.835|0.845|1.1|0.835|0.98|1.09|1.12|0.62|0.635|0.64|0.65|0.64|0.655|0.675|0.645||0.645|0.64|0.67|0.69|0.675|0.69|0.655|0.67|0.67|0.71|0.7|0.705|0.725|0.725|0.725|0.72|0.715|0.745|0.8|0.8|0.75||0.8|0.76|0.745|0.8|0.72|0.8|0.845|0.8|0.8|0.9|0.8|0.88|0.88|0.965|0.995|0.97|0.97|0.97|0.97|0.955|0.97|0.97|0.99|0.98|0.96|1|0.995|0.995|0.995|0.995|0.955|1.04|1.06|1.08|1.04|1.09|1.1|1.25|1.18|1.11|1.1|1.05|1.28|1.2|1.18|1.2|1.2|1.2|1.2|||1.29|1.258|1.18|1.24|1.3|1.27|1.41|1.5|1.49|1.7|1.65|1.6774|1.1274|0.6833|0.6423|0.701|0.6286|0.6833|0.6833|0.6833|0.6833||0.7379|0.712||0.7926|0.7841|0.7755|0.8199|0.6833|1.0454|0.9142|1.0249|0.8937|1.0577|1.0618|1.1069|1.0228|1.1479|1.1274|1.1274|1.1274|1.2094|1.1274|1.1274|1.1274|1.1479|1.1479|1.2299|1.2299|1.1889|1.1889|1.1889|1.1807|1.1889|1.1479|1.2299|1.1643|1.1233|1.2668|1.2299|1.2709|1.2709|1.3528|1.2381|1.32|1.2995|1.3528|1.2586|1.3323|1.3036|1.3118|1.3118|1.4102||1.4143|1.3979|1.3938|1.5373||1.5373|1.5988|1.6193|1.6316|1.4389|1.7628|1.6603|1.8448|1.9473|2.0006|2.0805|2.1523|2.06|2.0498|2.0129|2.1727|2.101|2.1113|2.1932|2.1318|2.1727|2.2137|2.3265|2.2342|2.3572|2.2035|2.2547|2.224|2.3367|2.2855|2.3367|2.4392|2.2547|2.2547|2.2547|2.4597|2.5417|2.2445|2.306|2.2752|2.2855|2.2855|2.1523|2.2547|2.2752|2.347|2.3572|2.3982|2.224|2.4085|2.4597|2.265|2.1932|2.2035|2.2957|2.4187|2.265|2.306|2.2957|2.3675|2.3982|2.4187|2.3367|2.4597|2.3982|2.388|2.2752|2.4085|2.306|2.5007|2.5007|2.4085|2.5212|2.7057|2.7467
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||16.36|16.48|16.48|16.26|16.28|16.62|16.74|16.78|16.78|16.86|16.98|16.96|16.98|16.96|16.96|16.98|16.84|16.88|16.84|16.86|16.78|16.68|16.68|16.72|16.76|16.7|16.7|16.7|16.8|16.62|16.64|16.64|16.76|16.92|16.74|16.9|16.74|16.7|16.74|16.92|16.94|16.88|17.04|17.14|16.94|16.82|16.84|16.9|16.94|16.98|16.84|16.82|16.9|16.84|16.82|16.94|17.04|17.2|17.04|17.06|17.06|17.02|17|17|17.1|16.94|17|17.52|17.56|17.58|17.36|17.42|17.52|17.6|17.62|17.66|17.96|17.9|17.62|17.72|17.88|17.86|18.24|18.22|18|17.92|17.8|17.6|17.78|17.9|18.22|18.44|18.3|18.36|||18.22|18.22|18.14|18.3|18.2|17.88|18.1|18.36|18.24|18.56|18.26|18.48|18.6|18.5|18.38|18.36|18.48|18.54|18.24|18.28|18.02|18.1|17.98|18|17.7|17.22|17.5|17|16.84|17|17.02|17.06|17.06|17.68|17.74|17.24|17.78|18.1|18.22|18.44|18.52|18.86|18.9|18.52|19|19.1|19.22|19.34|19.56|19.34|19.58|19.1|18.76|18.74|18.22|18.2|18.22|17.9|17.78|18.16|18.4|18.46|18.38|18.62|18.54|18.48|18.3|18.04|18.08|17.82|17.82|17.94|18.12|17.98||17.66|17.72|17.8|17.7||17.82|17.8|17.56|17.44|17.98|17.74|17.62|17.54|17.3|17.52|17.6|17.54|17.5|17.5|17.16|17.3|17.56|17.12|17.12|16.92|18.02|17.88|18.06|18.26|18.16|18.42|18.58|18.6|18.78|17.98|18.1|17.96|18.1|18.08|18.16|17.44|17.8|17.82|18.04|18.02|18.24|17.9|18.06|18|18.1|18.06|18.22|18.08|18.3|18.36|18.42|18.38|18.26|18.36|18.08|17.76|17.7|17.94|18.1|18.5|18.3|18.08|18.14|18.16|18.3|18.06|17.92|17.34|17.5|18.12|17.98|18.22|18|18.1|17.88
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||29.85|30.05|32|32.35|32.95|34.1|34.3|34.4|34.95|34.6|34.4|32.7|32.85|32|30.85|30.8|30.75|30.45|31|31.1|31.3|31.05|31.05|31.7|31.5|31.6|31.5|31.4|31.4|31.65|31.3|31.5|31.8|32.7|32.55|33.75|33|32.95|32.25|35.35|35.4|37.5|37.15|38.35|38.45|38.85|38.3|37.4|37.15|37.7|37.65|36.1|36.35|36.75|38|38.35|38.95|39.25|39.5|39.5|39.85|39.55|39.95|39.25|37.65|38.35|37.2|37.4|37.45|38.35|37.3|36.4|36.8|36.5|36.6|37.85|36.45|36.7|35.55|35.9|35.4|36.7|36.7|36.25|37.55|36.9|36.45|35.9|35.8|35.75|36.1|36.1|36.25|37.4|||37.05|35.35|34.9|35.85|35.6|35.35|35.85|35.45|35.4|35.8|36.05|36.05|36.65|36.1|36.8|38.1|39.75|38.8|38.5|38.25|37.2|36.25|36.1|36.3|35.8|36.2|36.05|35.9|35.65|37|36.05|37.7|37.45|37.4|36|36.1|36|35.8|35.8|36.8|37.25|37.85|38.5|36.55|36.75|36.5|36.7|35.8|36.55|36.9|37.2|37.65|38.55|37.95|38.4|37.1|36.7|35.8|35.15|37.6|39.45|38.35|38.3|38.65|39.5|39.9|40|39.65|39|39.1|38.65|39|38.65|39.45||39.8|38.4|37.55|37.2||37.7|37.8|38.75|38.5|39.7|36.95|36.85|37.45|38.5|38.55|38.9|38.75|38.5|38.15|38.2|38.1|38.2|38.5|37.8|37.45|38.45|37.5|36.5|37.05|38.05|38.55|38.5|39.1|38.8|38.1|38.5|39.55|40|40.8|41.35|40.2|38.7|38.1|38.85|38|38.45|38.3|38.15|38.15|38.2|38.05|38.2|38.1|38|38.35|38|38.1|38.15|38.3|38.55|37.75|39.8|41|41|41.35|41|41|41|41|41.2|41.25|41.05|41.4|41.15|42.4|41.65|40.8|40.8|40.75|41.65
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468|479.8|479.4|479.2|479.4|479.2|479.4|479.4||479.8|480.4|479.2|479.2||479|479.4|479.2|480|479.2|480.2|479.2|479.4|479.4|479.4|481.4|481|481.2|480.6|480|479.6|481.6|482.8|483.8|479|480|480|478.4|479|479.8|479.8|479.8|479.8|479.8|480.2|479.6|480|480.6|482.4|479.6|480.2|473|473.6|477.2|478.4|479.4|478.4|478.4|478.6|475.4|475.6|475|475|478.4|478.6|479|480.8|483.2|484|483.2|483|485.2|485.2|486.8|489|487|487|486.2|485.6|465.8|467|466.2|470.8|468.4|482|469.2|466.4|481|473|434
03270|19918|/equities/telegate-ag|DAXTECH|||1.19|1.16|1.16|1.14|1.22|1.22|1.22|1.22|1.3|1.3|1.3|1.3|1.35|1.27|1.23|1.19|1.19|1.19|1.2|1.23|1.23|1.17|1.19|1.19|1.13|1.15|1.17|1.11|1.08|1.07|1.05|1.15|1.15|1.26|1.19|1.25|1.26|1.26|1.28|1.28|1.24|1.23|1.28|1.25|1.26|1.28|1.28|1.28|1.35|1.35|1.27|1.28|1.27|1.27|1.3|1.34|1.28|1.3|1.32|1.32|1.32|1.32|1.3|1.3|1.28|1.24|1.23|1.21|1.26|1.23|1.24|1.28|1.33|1.33|1.33|1.34|1.39|1.46|1.53|1.55|1.56|1.55|1.55|1.55|1.5|1.5|1.5|1.54|1.49|1.51|1.56|1.57|1.57|||1.56|1.56|1.56|1.55|1.56|1.57|1.58|1.58|1.55|1.59|1.62|1.66|1.66|1.68|1.65|1.65|1.65|1.65|1.65|1.69|1.66|1.68|1.63|1.7|1.67|1.59|1.6|1.6|1.59|1.56|1.62|1.64|1.55|1.62|1.6|1.6|1.61|1.61|1.63|1.66|1.65|1.65|1.64|1.63|1.68|1.67|1.66|1.67|1.67|1.68|1.65|1.68|1.65|1.69|1.51|1.49|1.49|1.51|1.51|1.53|1.58|1.58|1.58|1.59|1.59|1.58|1.58|1.58|1.58|1.57|1.56|1.55|1.55|1.57||1.57|1.58|1.64|1.63||1.56|1.56|1.53|1.53|1.61|1.61|1.61|1.61|1.64|1.65|1.67|1.66|1.66|1.62|1.62|1.66|1.66|1.66|1.66|1.67|1.62|1.55|1.58|1.58|1.63|1.68|1.73|1.73|1.71|1.68|1.71|1.71|1.7|1.7|1.78|1.77|1.76|1.77|1.75|1.77|1.8|1.72|1.72|1.78|1.78|1.75|1.76|1.76|1.76|1.76|1.77|1.75|1.73|1.77|1.77|1.68|1.59|1.53|1.49|1.53|1.52|1.61|1.58|1.6|1.55|1.55|1.52|1.54|1.53|1.53|1.54|1.49|1.56|1.57|1.58
03271|13155|/equities/drillisch|DAXTECH||16.16|16.25|16.25|16.31|16.41|16.84|16.79|17.16|17.5|17.15|17.25|17.05|17.05|17.19|17.27|17.01|17.04|16.6|16.58|16.72|16.93|16.61|16.68|16.67|17.2|17.23|17.36|17.42|17.7|17.67|17.64|17.4|17.63|17.94|17.95|18.22|17.99|17.94|17.82|18.33|18.11|18|18.31|18.68|18.55|18.44|18.17|18.32|18.34|18.74|18.67|18.54|18.76|18.56|18.67|18.76|19.11|19.13|19.42|19.54|19.69|19.62|19.45|19.41|19.61|19.53|19.71|19.5|19.05|19.17|18.93|18.91|19.08|19.57|19.42|19.72|19.61|19.75|19.33|19.47|19.27|20.2|20.16|20.2|20.08|20.02|20.94|20.72|20.74|20.84|20.82|21.04|21.3|21.2|||21.06|20.78|20.88|21.12|21|20.72|20.88|20.84|20.7|20.3|20.3|20.58|20.36|20.12|20.38|20.78|20.96|21|21.08|20.94|21.86|21.96|21.84|21.92|21.3|21.02|21.46|20.42|20.36|20.8|21.2|21.68|21|21.42|21.62|20.82|21.3|21.54|22.7|23.3|23.7|24.2|24.3|23.78|24.18|24.14|24.4|24.24|24.16|23.98|24.06|23.9|23.5|23.58|23.58|23.7|23.5|23.28|23.28|23.72|24.06|23.94|23.86|23.88|24.26|24.08|24.06|23.96|24.12|23.92|24.22|24.3|24.42|24.18||24.02|24.18|24.22|24.12||24.04|24.18|23.98|24.02|24.26|24.1|24.08|24.26|24.3|24.34|24.56|24.92|25.42|24.86|24.54|24.7|25.4|25.04|25|25.02|26.26|26.3|26.22|26.64|26.14|26.42|26.78|27.14|27.1|26.98|26.62|26.62|26.54|26.38|26.34|25.66|25.78|25.52|25.68|25.18|25.78|26.06|26|25.84|25.98|26.06|26.2|26.28|26.48|26.74|26.62|26.62|26.72|26.62|26.72|26.54|26.52|27.04|27.2|27.18|27.34|27.16|26.82|26.78|26.54|26.82|26.88|26.68|26.5|26.92|26.64|26.64|26.64|26.6|26.72
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|||2.64|2.64|2.64|2.56|2.52|2.64|2.64|2.68|2.7|2.6|2.46|2.4|3.02|2.92|2.66|2.5|2.36|2.06|1.73|1.61|1.63|1.57|1.59|1.59|1.61|1.65|1.42|1.44|1.44|1.42|1.4|1.23|1.25|1.2|1.22|1.22|1.26|1.26|1.22|1.31|1.28|1.34|1.39|1.38||1.35|1.64|1.61|1.72|1.75|1.77|1.69|1.75|1.81|1.88|1.95|1.91|1.97|1.95|1.96|1.98|1.98|2|2.02|2.06|1.98|1.98|2|2.08|1.99|1.97|2.04|1.99|1.97|1.97|1.98||1.88|1.88|1.99|1.97|1.97|1.99|2.04|1.97|2.04|2.02|1.97|1.97|1.9|1.98|1.94|1.9|||1.98|1.93|2.04|2.12|2.12|2.14|2.1|2.14|2.14|2.12|2.1|2.17|2.175|2.15|2.16|2.18|2.105|2.14|2.125|2.125|2.2|2.135|2.135|2.135|2.2|2.125|2.125|2.1|2.07|2.085|2.115|2.13|2.065|2.085|2.115|2.1|2.2|2.19|2.365|2.345|2.3|2.4|2.43|2.395|2.35|2.465|2.52|2.35|2.48|2.65|2.755|2.585|3.255|3.24|3.1|3|3.25|3.04|2.78|3.115|3.41|3.1|2.96|3.12|3.305|3.455|3.6|3.575|3.36|3.435|3.54|3.57|3.575|3.635||3.65|3.405|3.585|3.595||3.36|3.305|3.55|3.7|3.965|3.85|4|4.115|4.06|4.09|4.06|4.3|4.43|4.435|4.36|4.34|4.335|4.34|4.33|4.32|4.32|4.455|4.5|4.585|4.5|4.625|4.5|4.6|4.535|4.53|4.8|4.635|4.825|4.725|4.8|4.74|4.64|4.715|4.7|4.28|4.3|4.515|4.36|4.275|4.005|4.15|4.02|4.01|4.145|4.18|4.345|4.185|4.435|4.535|4.445|4.675|5.14|5.14|5.14|5.32|5.22|5.04|5.05|5.36|5.2|5.36|5.28|5.19|5.3|5.3|5.3|5.23|5.2|5.4|5.4
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||18.4|18.4|18.37|18.3|18.25|18.43|18.45|18.14|18.12|18.5|18.56|18.45|18.48|18.41|18.4|18.34|18.4|18.23|18.28|18.13|18.44|18.44|17.93|17.73|17.95|17.65|17.8|17.8|17.78|17.55|17.58|17.44|17.47|17.35|17.47|17.7|17.56|16.79|16.4|16.4|16.2|15.99|16|16|16|16|16|16|16|16|16|15.96|16|16|16|15.95|16|16|16|16.05|16.13|15.99|16.05|15.75|15.77|15.74|15.72|15.7|15.65|15.65|15.62|15.8|15.72|15.75|15.72|15.75|15.7|15.75|15.72|15.8|15.7|15.65|15.68|15.58|15.5|15.81|15.5|15.52|15.52|15.54|15.5|15.67|15.5|15.5|||15.5|15.55|15.71|15.65|15.48|15.33|15.65|15.68|15.38|15.55|15.62|15.5|15.6|15.5|15.3|15.44|15.38|15.6|15.3|15.3|15.28|15.2|15|15|15|14.7|14.62|14.4|14.42|14.44|14.62|15|14.94|15|15.06|14.72|14.8|15|15.32|15.2|15.38|15.26|15.04|14.92|15|14.9|14.8|14.7|14.6|14.68|14.7|14.68|14.68|14.82|12.72|12.6|12.88|12.68|11.74|12.14|12.58|12.76|13.22|13.36|13.42|13.4|13.4|13.86|13.2|13.8|14.04|14.3|14|13.96||14.08|13.86|13.66|13.6||13.36|13.26|13.3|13.06|13.32|13.36|12.86|12.82|13|13.16|13.22|13.08|13.1|12.8|12.74|12.8|13|12.76|12.84|12.76|13.02|12.86|12.84|13|12.74|13|13|13.04|13.2|13.1|12.8|12.74|12.94|12.72|12.94|12.3|12.04|11.88|11.6|11.46|11.4|11.32|11.6|11.4|11.78|11.9|12.02|12.14|12.44|12.2|12.2|12.22|11.82|11.98|11.84|12.12|11.94|12.26|11.88|12.08|12.36|11.9|12.02|12.56|12.54|12.72|12.4|12.32|12.24|12.58|12.74|12.82|13.2|13.48|13.5
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||23.65|23.93|23.5|22.81|22.8|24.08|24.36|23.69|24.47|24.66|24.5|24.38|24.41|23.55|24.09|24.59|25.57|25.41|25.22|25.46|25.13|26.22|25.93|25.49|26.77|26.75|26.39|25.23|23.9|24|25.27|24.67|24.39|23.83|23.88|24.14|23.61|22.32|21.18|22.41|22.67|24.18|24.47|24.79|24.92|23.98|22.82|23.36|23.76|22.98|22.41|22.66|24.3|23.25|23.67|25.64|26.81|27.55|27.24|27.04|27.02|27.68|27.48|27.44|27.9|26.99|25.89|25.85|25.59|25.98|25.43|25.7|25.36|25.2|24.05|24.33|23.6|24.48|23.33|23.57|24.61|23.55|24.32|24.51|23.93|24.75|23.05|22.46|22.58|22.87|23.3|23.69|23.7|23.12|||22.51|22.34|21.28|20.47|19.5|20.7|20.82|21.43|21.11|20.04|19.995|20.25|20.99|20.42|20.62|20.53|20.11|20.43|20.34|20.55|19.755|19.595|18.305|17.72|17.215|17.395|18.245|16.78|17.11|17.56|19.15|19.335|18.655|19.385|19.345|17.5|16.245|16.365|16.15|16.705|16.995|16.98|17.085|16.36|16.85|17.15|17.5|17.08|17|16.98|17.235|18.205|18.315|18.17|17.585|18.02|18.5|18|17.785|19.12|19.77|19.415|19.685|20.29|19.89|20.01|19.475|19.37|18.565|18.45|17.86|18.17|17.835|18.52||17.87|17.82|18.325|18.13||17.695|17.68|17.4|16.97|16.905|16.68|16.77|16.34|16.85|16.94|17.24|17.46|17.785|16.78|17.48|17.71|18.63|17.705|18.18|17.985|18.9|18.83|20.08|21.3|21.67|21.52|21.55|21.83|21.77|21.31|21.05|20.5|20.7|20.91|20.92|20.33|21.41|21.3|20.92|20.55|21.01|20.69|20.28|20.16|20.52|20.66|20.32|20.74|20.92|22.5|22.05|21.47|21.12|21.36|21.31|21.55|21.05|21.15|20.41|21.25|21.67|21.36|21.7|22.82|23.65|23.38|22.65|22.57|22.67|23.31|24.66|24.59|25.06|24.47|25.09
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||45.6|46.2|46.4|46|46|46.4|46.9|47.9|48.2|48.5|48|48.2|48|48.2|50|49.7|50|49.2|50.6|50.4|51.6|50.2|50.8|51.2|52.4|52.8|53.2|53.2|53.2|51.4|51.4|51.6|51.6|52|52.4|51.4|50.6|52.4|52.4|54.4|54.8|55|54.4|54.6|53.8|54|53.6|53.6|54.4|54.2|53.8|54|54.2|54.4|55.6|56.4|57.4|58.8|59.6|59.8|59.6|58|59.6|59.8|60.4|60|59|59.4|60|59.6|60.2|60|60|60.8|57.8|57.6|56.8|58|58.4|58.6|61.6|62.2|61.8|62|62.4|63|61.6|61.4|61.2|62.6|63.4|63|63.4|63.8|||62|63.2|63.4|63|63.4|63.4|63.2|66|65.8|65.8|66.2|66.8|67|65|64.2|65.2|65|64|63.4|63.4|64|65|63|62.8|62.4|60.6|62.8|57.6|57|61|62.6|61|61|62.2|61.8|62.4|65|68.6|68|67.2|68.8|67|68.6|69|70.6|72.8|73|72|72|69.6|70|71.6|71.2|69.2|69|69.4|69.4|67.6|64.8|69.8|69.6|70.6|69.2|71.8|71|71.4|72.6|72.4|71.8|72|70.6|71.2|71.8|71.8||72|72.4|72.8|73||71.6|70.2|70.2|70.8|72.8|72.8|71|71.8|73|70.4|70.6|68.8|67.6|66.6|67.8|68.4|68.6|68.2|67.4|67|69.6|69.6|69.2|69.4|69|68.4|69|69|69|68.2|68.6|68|67.6|67.6|67.6|69|68.6|69.2|69|68.2|68.4|67.8|66|65|66|66|67|66.8|66|66|66.4|66.6|64.6|64.4|66.8|66.2|65|67.2|66|66.6|68|69.8|69.4|71|70.6|70.4|70|67.8|70.2|71|72.6|73.4|73.6|73|73.2
03276|19774|/equities/atoss-software-ag|DAXTECH||133.2|139|138|138.6|141.2|143.2|148.4|151.8|153.8|157.8|158.2|159|157.6|154.6|155.2|155|158.8|157.8|152|157.8|153.6|148.4|146|142.8|148|141.4|140.8|138.2|136|131.4|129.2|126.2|129.4|130|132.8|131.4|133.2|130.8|128.2|125.4|124.6|121|124.2|126.8|129.2|128.4|127.2|127.6|126|125|123.2|120|122|118.8|123.2|125|130.4|134.8|135.6|136.4|137.8|136|134.8|138.2|141.6|139.6|136.2|134.6|130|133.2|131.8|131|127.2|135|132.6|130.8|127.4|129.2|127|127.8|133.6|134.8|138.6|140.4|146.4|139.2|143.2|141.4|151.8|163.4|165.4|164.4|167.6|164.2|||166|166.8|167.6|169.6|177.6|178.6|179.8|184.4|183.6|181.8|179.4|181.6|183|175.6|178.2|177.8|176.6|182.8|177.8|176.2|175.2|176.4|166.4|170|165.2|163.6|169.2|156.4|158.8|158|163.4|168.6|170.6|174.6|171.2|164.6|166.2|165.2|165.6|171.4|176|174.6|177.6|171.8|173.6|177.2|178.6|172.4|180|179.4|179.8|189.2|190|176.8|158.4|158.8|160.4|158.8|157.4|164.2|167.4|168.4|168|173|173.6|181|182.8|179.6|179.2|188.4|192.2|200|202.5|213.5||217|214|211|210||204.5|206|205|207.5|213|219|218.5|214.5|222|218|219|216.5|218|206.5|208|205.5|215|208|210|204|206|202.5|204.5|214|217.5|216|215.5|211.5|214|212.5|209.5|204.5|210|209.5|206.5|211.5|204|200|198.2|195.6|196.4|192|193.4|187.2|184.2|187.6|183|183.2|178.6|176.2|172|165.8|163.8|164.4|163.4|168.4|168|170.6|172.2|178.8|179.2|179|175.2|181.8|184.8|189.2|181.8|181.8|179.2|185|182.4|180|183.4|181.8|181
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||25|25.65|26.4|26.4|27.25|26.3|28|27.6|28|28.3|28.55|28.55|29.15|28.4|29.9|29.75|30.7|34.75|37.25|37.8|37.2|36.75|36.4|35.95|35.85|35.75|36.2|34.7|33.4|31.867|30.267|29.4|29.767|29.967|29.8|29.7|29.133|27.667|27.867|27.433|25.967|25.5|26.4|26.867|27.467|26.433|25.433|26.033|26.933|26.1|26.5|26|28|27.367|28.133|30.267|31.7|33|33.867|34.6|35.067|36.667|36.933|37.667|36.933|35.533|34.533|33.467|34.267|35.2|34.933|35.333|34.133|33|33.067|33.133|31.5|31.267|30.6|29.8|31.233|34.267|34.6|36|35.6|35.533|35.133|34|34.067|34.733|35.4|36.6|37.4|37.467|||35.933|36.333|35.8|35.067|35.333|33.6|33.667|33.8|33.6|31.933|33.333|34.333|36.333|35.333|35.6|36.267|36.933|38.933|38.4|39.4|38.933|35.333|34.2|35.867|34.467|33.667|34.067|31.167|31.667|32.833|37|37.8|38.667|38.2|37.2|35.867|37|37.067|37.867|37.733|38.267|38.4|38.333|35.8|36.333|37.533|39.133|37.867|38.8|38.6|38.333|41|40.467|39.533|38.333|37.2|38.733|37.467|37.333|40.8|42.667|40.4|40.467|40.867|41.267|42.8|44.2|44.133|43.267|49.2|51.333|52|52.4|53.733||52.933|53.267|53.333|53.867||52.6|53|52.067|50.8|51.667|52.8|52|52|53.867|52.933|54|54|53.667|50.067|49.333|49.533|50.333|48.933|48.667|46.6|47.8|46.733|47.2|49.8|49.267|49.467|48.8|49.333|49.667|49.333|47.067|47.4|48.133|50.267|49.8|50|57.067|56.667|55.333|53.267|56.8|52.267|52.533|52.2|52.333|51.133|50.6|51.267|50.8|48.733|49.333|47|46.667|45.8|45.467|46.467|45.8|46.667|46.067|47.867|48.267|46.933|46.4|49|50.667|52.133|52|51.533|50.467|53.067|53.2|52|52.8|51.8|53.333
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||58.8|60.3|62.8|60.7|62.2|62.2|62.3|63.1|65.3|64.7|64.7|64.4|63|63.6|64.6|63.2|61.8|61.9|57.8|58.2|58.6|58.3|59.1|58.9|59|59.5|59|59.1|58.9|58.7|58.9|57.5|59.7|59.3|60.7|60.7|60.6|59.6|58|56.7|56.8|57|56.4|57.1|56.5|56.8|55.6|54.2|54.6|53.6|53.1|50.2|53.1|51.1|51.3|53.8|56.8|56.9|55.3|56.1|54.7|54.6|54.6|55.8|55.9|55.4|53.7|53.1|52.4|54.3|53.8|53.4|54.6|54.2|53.5|52.7|52|51.9|50.2|50.7|53.5|56.6|56.5|57|57.1|57.9|56.5|57.6|59.4|59.8|59.3|61.3|61|61.8|||63.7|63.8|63.8|64|65.9|65.1|64.7|67|65|64.2|63.95|64.25|63.95|62.05|63.45|63.8|64.95|64.15|64.7|67.85|66.45|65.1|62.8|63.6|64.85|63|63.1|61.4|61.65|61.55|63.5|63.3|62.4|61.8|62|58.3|58.95|59.7|60.15|62.6|63.1|64.05|64.1|62.8|64.7|65|65.2|63.5|64|63.05|63.5|65|66.45|65.65|63|63.8|64|63.6|60.7|64.7|67.15|65.8|66.3|69.25|67.25|67.2|69.35|70.15|68.6|70.65|71.55|73.35|73.3|75.4||74.05|73.4|74.85|75||73.95|73.5|73.3|74.6|73.65|72.55|71.7|71.8|72.3|71.65|73.55|74.25|74.5|71.1|72.25|73.6|76.8|75.35|76.35|74.55|73.95|73.7|72.8|75.3|74.85|75.45|75.5|75|75.6|75.5|75.05|76.15|76.25|76.9|76.3|77.1|78.6|76.7|77.25|76.5|76.05|74.2|76.95|76.4|75.55|75.95|77.05|76|75.05|76.5|76.65|75.45|75.1|76|75.95|76.3|74|75.9|74.85|75.45|77.7|78.6|77.2|80.55|81.2|81.2|80.7|80.75|80.1|81.9|80.95|80.65|80.7|80.3|80.2
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||39.82|42.12|41.54|41.42|42.04|44.73|44.59|43.04|42.89|43.26|44.32|44.62|45.54|43.18|44.29|43.9|45.78|44.04|43.16|45.19|45.01|43.45|42.28|41.52|42|40.08|39.02|38.13|37.4|36.68|37.34|36.14|37.26|38.6|38.72|40.05|39.4|38.35|36.66|37.71|38.45|39.01|39.54|39.98|40.14|39.19|37.48|37.79|37.06|37.15|36.29|36.28|37.34|36.56|37.78|39.98|41.21|41.83|42.05|42.34|41.96|42.85|40.96|41.54|42.5|41.69|41.25|40.59|40.22|41.41|41.67|41.55|41.58|42.45|40.51|40.81|40.41|40.5|39.86|39.79|40.77|42.15|42.68|43.54|42.27|44.32|44.4|43.56|43.04|43.62|44.14|45.18|45.19|44.65|||44.62|44.55|44.97|45.2|47.72|48.07|48.42|50.62|51.14|50.56|51.2|52.12|53.42|51.46|51.52|51.52|51.46|52.06|50.56|48.27|46.94|46.47|44.75|44.64|44.16|43.34|44.18|41.22|42.65|42.67|44.73|46.28|45.73|46.05|45|44.57|45.27|45.6|45.77|46.25|47.04|47.75|48.09|47.08|47.07|46.41|51.86|51.16|51.82|52.58|52.22|53.86|52.92|52.72|51.6|51.3|51.7|51.22|50.98|53.1|54.3|53.66|53.02|55.16|55.16|56.3|57.48|56.94|56.92|59.2|59.16|60.88|61.34|63.12||62.94|62.36|62.7|62.28||61.68|61.74|60.18|61|62|61.7|61.72|61.02|62.22|61.7|63.62|63.18|63.76|61.56|61.86|61.82|63.9|63.78|63.24|62|62.96|62|62.52|63.12|64.78|63.8|65.28|64.42|64.68|64.86|64.9|68.62|69.14|68.56|67.38|68.72|66.96|65.64|65.62|64.8|65.24|64.74|65.4|64.94|61.64|60.62|59.68|59.5|58.86|58.54|57.98|56.84|55.62|53.36|53.8|54.4|56.1|57.34|57.3|58.94|59.3|59.32|59.5|61.96|62.64|63.64|62.44|67.16|64.28|64.6|64.12|63.54|63.98|62.34|63.32
03280|940925|/equities/biofrontera-ag|DAXTECH||1.35|1.305|1.255|1.205|1.2|1.2|1.205|1.21|1.195|1.205|1.22|1.225|1.22|1.19|1.21|1.24|1.21|1.2|1.215|1.2|1.215|1.225|1.225|1.205|1.165|1.175|1.18|1.2|1.205|1.185|1.245|1.165|1.17|1.15|1.18|1.11|1.11|1.14|1.145|1.17|1.15|1.185|1.195|1.205|1.22|1.195|1.215|1.2|1.19|1.17|1.275|1.31|1.37|1.325|1.33|1.41|1.41|1.43|1.245|1.25|1.19|1.185|1.15|1.105|1.105|1.125|1.115|1.165|1.105|1.085|1.06|1.06|1.07|1.125|1.05|1.035|1.05|1.025|1.065|1.03|1.055|1.055|1.04|1.03|1.065|1.12|1.14|1.165|1.185|1.19|1.175|1.12|1.165|1.17|||1.22|1.245|1.305|1.255|1.27|1.215|1.13|1.22|1.2|1.2|1.2|1.24|1.275|1.29|1.255|1.265|1.285|1.3|1.235|1.315|1.275|1.35|1.25|1.175|1.195|1.15|1.295|1.26|1.165|1.18|1.185|1.25|1.335|1.315|1.3|1.32|1.38|1.375|1.455|1.4|1.39|1.42|1.45|1.41|1.47|1.515|1.5|1.425|1.31|1.37|1.315|1.38|1.305|1.34|1.315|1.285|1.35|1.305|1.24|1.215|1.33|1.385|1.42|1.465|1.475|1.49|1.47|1.445|1.425|1.45|1.425|1.5|1.49|1.49||1.48|1.55|1.62|1.605||1.575|1.58|1.585|1.545|1.57|1.665|1.64|1.7|1.68|1.655|1.64|1.55|1.51|1.68|1.675|1.78|1.755|1.76|1.85|1.71|1.8|1.875|1.78|1.8|1.82|1.875|1.98|1.82|1.98|1.95|1.9|1.96|2.18|2.25|2.3|2.31|2.38|2.3|2.3|2.33|2.35|2.46|2.49|2.46|2.56|2.45|2.35|2.33|2.37|2.36|2.44|2.36|2.35|2.31|2.38|2.35|2.45|2.41|2.32|2.43|2.36|2.35|2.4|2.43|2.31|2.39|2.49|2.49|2.38|2.45|2.37|2.43|2.42|2.49|2.42
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||18.95|18.9|18.85|19.05|19.45|18.15|19.05|19.05|19.65|19.6|19.75|19.15|19.45|20.6|20.7|20.7|20.7|21.4|20.1|19|17.55|16.5|16.75|17.5|17.5|17.2|17.1|17.85|18.3|17.5|17|16.45|16.2|16.15|15.6|16.2|16.25|16.6|17.25|17.5|17.6|16.95|16.95|16.4|16.65|15.6|15.3|15.85|15.15|15.75|16|16|16.3|15.9|16.05|16.1|16|15.7|16|14.75|15.2|14.65|14.3|14.5|14.3|14.3|14.15|14.2|14.2|14.75|15.2|15.6|15.65|16.15|15.8|16.05|17.25|17.6|17.45|17.85|18.55|18.65|18.85|18.8|18.85|18.75|18.8|18.9|18.6|18.55|18.55|18.5|18.5|18.4|||18.75|18.85|18.9|18.9|19.45|19.5|19.55|19.8|19.8|19.75|19.7|19.7|19.95|19.95|19.8|19.8|19.95|20.1|19.75|20.3|20.2|20.3|20.2|20.5|20.8|22|20.9|22.2|23|23|20.5|20.6|20.7|20.6|20|19.85|19.25|19.8|19.95|20.4|20.8|20.6|20.5|19.8|20.5|21.1|21|21|20.9|21|21.4|20.8|20.7|20.5|20.5|20.4|19.95|19.55|19.75|21.6|21.9|22.3|23.3|23.5|23.3|23.5|23.2|22.9|22.4|23.5|23.2|23.6|23.4|22.9||22.9|23.4|23.5|22.7||22.5|22.1|21.6|21.3|21.8|21.5|21.5|22.2|22|22|22.4|22.5|22.9|23.4|22.8|23.2|24.2|23.8|23.6|24.5|24.8|26.2|26.2|26.7|26.6|27.6|25.3|25.4|25.4|25.4|25.3|25.1|25.9|27.3|26|23.4|23.5|23.6|23.4|23.4|23.4|23|23.5|23.5|23.5|23.2|23.4|24|21|20.8|20.8|20.9|20.9|21.3|21.7|21.6|21.8|21.7|21.8|22.1|22.1|22.1|21.8|21|20.9|21.5|21.7|21.9|21.7|21.8|21.5|21.3|20.8|22.2|22.7
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||28.86|30.16|30.34|30.16|30.54|32.42|33.48|33|33.4|34.12|35.34|35.06|34.06|32.32|33.94|34.14|35.06|34.22|32.9|33.9|33.28|31.72|31.62|31.36|32.48|32.34|31.86|31.66|31.22|30.3|29.78|28.98|30.08|30.48|31.26|32.68|32|31.22|30.06|31.76|32.26|32.1|32.78|34.86|35.02|34.94|34.32|35.1|35.1|34.7|34.3|32.9|33.92|32.78|34.04|35.76|36.98|37.64|37.9|37.84|37.56|37.5|36.38|37.04|37.52|36.68|36.4|35.66|35.5|36.54|35.72|35.68|35.58|36.76|35.46|36.18|35.12|36.94|36.04|35.24|36.14|36.58|37.54|44.86|44.82|46.1|46.72|46.52|46.86|47.96|47.92|48.94|49.24|48.46|||48.48|48.5|49.9|50.95|54.1|54.95|55.65|57|56.65|56|56.5|57.08|57.38|53.84|55.06|55.1|56.62|57.2|57.04|56.62|55.48|55.28|52.7|52.22|50.62|49.4|49.52|46.73|47.43|47.72|50.24|50.88|50.4|51.06|50.56|49|49.4|50|49.5|50|50.62|50.9|51.56|50.52|50.86|50.28|50.8|49.83|53.74|54.44|54.02|54.58|54.46|53.5|52.56|51.54|51.06|50.92|50|54.76|57.66|57.26|56.8|57.48|56.76|58.52|55.34|55.02|53.68|55.4|56.64|58.2|58.06|59.3||59.22|59.4|59.8|59.8||58.5|58.66|57.5|58.16|58|59.56|61.34|61.36|61.6|61.68|62|62.04|63.06|60.72|61.82|62.18|63.9|63.62|61.88|60.06|61.26|60.6|61.22|60.66|63.1|62.06|63.38|62|60.72|61.98|61.38|60.48|61.84|61.1|61.12|61.82|61.86|61.7|61.28|59.76|60.16|59.36|59.42|57.44|56.92|56.04|56|56.36|56|55.5|54.56|52.9|51.7|49.57|49.53|49.76|49.86|50.12|49.6|50.5|51.22|50.94|50.34|52.46|52.42|51.8|51.58|52.64|51.76|53.08|53.08|53.28|55.16|54.82|56.34
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||127.55|131.9|130.9|127.25|129.1|133.25|134.3|135.85|136.05|139.45|139.6|141.15|138.1|134.5|133.85|136|141.4|140|140.2|141.9|142.1|139.5|137.55|134.45|135.6|139.25|137.4|130.8|130.45|130.4|131.9|127.25|126|126.8|126.1|127.35|122.65|120.3|115.25|112.65|115.75|113.9|112.8|114.4|114.4|114.15|110.45|108.6|107.75|106.75|106.45|105.65|112.1|112.75|116.3|120.35|123.4|127.95|126.35|126|126.95|127.25|122.25|124.25|128.2|125|120.35|118.9|119.4|121.45|123.15|119.8|118.25|121.4|119.7|116.65|110.7|113.4|106.7|105.45|112.6|114.9|115.45|114.95|118.5|120.4|121.4|119.3|119.2|126.25|129.95|135.25|135.2|131.25|||129|129.95|131.45|130.5|142.75|144.1|143.25|151.35|151.05|148.95|146.95|149.7|150.8|143.05|141.45|142.6|145.85|146.5|149.1|153.65|151.55|149.05|136.35|137.9|139.15|136.65|139.05|129.25|137.6|137.55|139.65|140.95|141.55|140.85|133.8|129.95|131.35|131.65|128.8|132.2|136.75|140.1|139.5|131.85|133|137.5|138|134.75|136.95|136.6|138.5|145.25|146.05|141.55|141.25|139.2|139.5|136.65|134.15|142.05|145|141.95|142.25|147.2|147.4|152.75|162.65|162.2|159.5|170.25|179.05|180.2|180.35|183.3||184.85|185.05|184.7|184.1||183.25|183|180.45|180.8|184.35|181.85|182.3|177.3|184.3|171|173.55|171.95|171.25|162|163.05|166.4|173.05|176.95|177.5|173.15|173.8|168.8|171.4|183.2|187.4|181.4|178.7|177.55|180.3|180.95|179.7|175.8|182.3|181.75|177.9|185.55|182.9|178.3|177.9|173.95|175.95|171.1|172.85|172.25|170.35|170.05|168|168.7|164.85|166.7|166.95|164.2|159|159.4|161.85|162.65|161.6|164.6|158.3|161.95|166.05|167.3|169.05|181|188.9|197.95|197.4|199.05|192.15|194.85|198.9|197|197.9|193.05|196.1
03284|19787|/equities/cenit-ag|DAXTECH||15.4|16.55|16.45|16.2|16.55|16.8|16.7|16.6|16.6|16.5|16.45|16.6|16.6|16.45|16.6|16.5|16.65|16.4|16.55|16.45|16.2|16.3|16.45|16.05|16.05|16.4|16.4|16.35|16.4|16.3|16.3|16.25|16.15|16.2|15.95|15.75|15.75|15.75|15.75|15.9|15.85|15.9|15.9|16|15.9|15.55|15.2|15.45|15.2|14.95|15.5|15.6|15.9|15.6|15.8|16.7|16.4|16.6|16.35|16.25|15.85|16.4|16.5|16.45|16.55|17|16.4|16.2|16.05|15.75|15.75|15.45|15.3|15.6|15.25|15.4|14.8|14.5|14.5|14.6|14.85|14.5|14.5|14.75|14.75|15|14.85|14.8|14.9|14.4|14.15|14.1|13.75|13.7|||13.75|13.85|13.6|13.6|13.6|13.4|13.3|13.15|13.15|13.15|12.9|12.25|12.55|12.45|12.35|12.35|12.55|12.65|12.15|12.2|12.6|12.6|11.95|12.25|11.45|11.25|10.95|10.3|11.25|11.75|12.7|12.8|13|12.9|12.65|12.7|12.7|12.65|13.25|13.2|13.6|13.45|13.35|13.3|13.6|13.5|13.5|13.5|13.7|13.7|13.7|14.05|14|13.8|13.5|13.55|13.45|13.55|13.55|13.6|13.5|13.55|13.75|13.75|13.75|13.8|13.9|13.8|13.7|13.7|13.8|13.8|13.95|13.65||13.85|13.5|14|13.6||13.9|13.55|13.5|13.55|13.55|13.55|13.55|13.5|13.6|13.5|13.6|13.55|13.7|13.55|13.6|13.65|13.25|12.9|12.9|13.1|13.1|13.2|13.35|13.6|13.85|13.9|13.85|13.9|13.8|14|13.9|13.9|13.9|13.9|14.05|14.2|14.35|14.25|14.25|14.5|14.35|14.2|14.35|14.05|14.25|14.15|14.45|14.55|14.5|14.4|13.95|13.9|14|14|14.25|14.15|13.7|14.1|14.15|14|14|14|14|14|14.4|14.6|13.8|13.75|14.65|15.4|15.35|15.35|15.5|15.65|15.6
03285|1174682|/equities/cherry-ag|DAXTECH||7.34|7.91|8.09|7.65|7.51|7.96|8.01|7.93|8.25|8.49|8.4|8.04|7.86|7.48|7.75|8.1|8.34|8.23|8|8|7.7|7.47|7.74|7.35|7.6|8.03|7.82|7.55|7.9|7.86|8.36|7.98|8.22|8.77|8.5|8.52|8.58|8.74|8.04|8.34|8.41|8.32|8.6|9.03|8.84|9.36|9.14|9.15|9.4|9.85|9.21|8.61|8.75|8.65|8.7|9.5|8.23|7.2|6.97|6.99|7.09|7.36|7.43|7.29|7.41|7.39|7.5|7.01|6.975|7.23|7.3|7.21|7.78|8.1|8.1|8.08|7.4|7.34|8.06|8.65|8.95|9.22|9.56|9.82|10.52|10.2|9.77|9.7|9.99|10.26|10.7|11.24|11.24|11.42|||11.88|12.3|11.84|12.1|12.8|12.84|13|14.08|14.6|15.14|15.5|17.6|18.1|17.9|17.75|18.15|18.5|17.9|16.4|17|14.75|15|15|15|14.95|15|15.4|15.2|15.7|17.1|18.65|19.4|18.6|19.15|20.3|19.65|19.55|19.85|19.2|19.7|20.3|20.8|20.8|20|20.2|21.2|20.7|20.3|20.8|20.6|20.5|21.2|21.7|20.4|18.7|18.85|19.25|19.75|19.9|21.8|22.4|22|22.4|22.8|22.8|23.4|23.2|22|22|23.5|24.5|25.2|25.6|25.9||24.9|24.7|24.3|24.5||25.2|25.5|24.8|24.1|26.4|27.1|26.4|26.1|26.8|26.9|27|27.3|27.5|26.2|25.7|25.52|26.6|25.74|26.96|27.46|28|28.16|29.4|29.5|28.96|28.92|29.22|29.22|27.4|26.5|26.22|26.8|27.1|27.6|27.86|29.26|29.5|29.74|30.08|29.26|29.58|29.9|30.3|29.5|29.7|28.68|29.3|29.28|29.98|31.2|31.16|31.3|32|31.52|31.66|31.52|30.5|31.9|31.9|32.76|32|32.9|31.2|31.54|31.06|31.28|31.9|31.66|32|33.3|32.82|33|34.68|36|35.6
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||18.46|19.54|19.68|19.5|19.34|20.1|21.8|20.55|21.05|22.35|21.75|22.9|21.55|20.65|20.9|21.45|21.8|20.75|18.72|19.04|18.68|18.3|17.88|17.48|17.92|18.7|19.72|18.5|19.6|16.18|16.04|16|16.58|16.9|17.92|18.74|19.06|18.08|17.3|18.14|18.96|18.56|19.58|20.25|20.75|20.7|20.9|22.15|22.35|23.2|22.9|20.4|22.4|21.8|22.9|24.75|26.4|27.45|27.85|27.5|27.65|27.95|26.9|25.85|27.45|25.9|24.4|23.65|24.85|26.95|26.75|27.6|29.6|30.6|30|30.15|27.7|27.1|25.75|26.7|30.85|29.65|30.6|30.65|30.6|32.35|31.95|31.3|31.4|33.7|34.35|37.25|36.6|35.2|||35.5|34.9|34.95|35.1|35.2|35|36.6|38.6|39.55|37.7|36.6|37.8|39.7|37.3|39|33.1|34.7|36.6|34.2|33.7|33.5|33.3|30.6|33.4|33|31.4|33.1|30.1|27.4|28.1|30.2|32.5|31.8|34.4|34.7|32|31|31.5|32.3|34.1|35.9|36.8|37.1|33.8|36|37.3|37|35.4|35|35.2|36.3|38.5|37.8|38.8|36.3|38.8|38.7|36|36.4|42|43.7|41.8|42.9|44.2|46.2|49|48.5|49.8|48.3|51.4|52.8|55.8|56|58||58.2|55.4|55.6|57||52.4|53.2|53.2|51.8|52|54|55|55.6|57.2|60|59|62.8|59.8|57.6|58|59.4|62|63.2|64.6|65|65.12|67.0523|63.3809|68.2117|65.5065|67.632|69.5644|73.0426|74.0088|72.6561|73.8155|74.202|73.4291|73.8155|73.8155|76.5208|74.9749|77.2938|77.2938|77.6802|81.1584|75.5546|74.0088|70.1441|69.9509|73.8155|74.3952|74.9749|72.6561|75.5546|71.1103|70.917|67.2456|70.1441|65.3132|65.12|59.5162|64.9268|80.5787|87.3419|88.6946|87.9217|90.0472|91.2066|89.6608|90.8202|89.854|88.1149|86.9555|87.7284|91.3999|99.0326|101.9311|103.3804|102.4142
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||38.02|39.66|40|39.68|39.48|40.72|41.32|41.74|43.48|43.96|44.74|45.04|43.1|41.6|43.6|41.68|45.36|43.12|41.64|41.98|42.24|41.44|41.52|41.02|41.24|41.68|41.54|41.08|40.4|40.42|39.46|38.48|39.98|39.98|41|42.04|41.46|41.26|40.14|40.48|41.44|40.64|41.04|42|42.84|42.32|41.68|41.4|40.22|40.28|38.26|36.52|38.16|38.16|39.76|43.38|46|48.66|49.06|49.3|49.86|51.9|52.4|52.4|52.9|52.05|50.95|50.5|50.2|50.7|50.15|50.4|50.05|50.85|49.9|50.35|47.98|49.4|49.58|49.1|52|52.15|51.3|50.95|50.65|51.2|51.6|50.3|51.65|51.45|51.9|53.6|54.5|54.75|||55.65|55.05|55.95|56.6|57.1|57.5|57.8|58.15|57.4|56.9|55.4|55.05|55.3|54.15|53.6|51.5|52.25|51.45|51|50.75|48.92|48.82|46.68|46.92|46.2|45.38|48.38|45.22|47.14|46.68|47.82|49.32|49.42|50.45|49.08|47.98|48.2|48.4|48.7|49.36|51|52.05|53.2|51.7|53.5|53.6|54.9|54.1|55|55.7|57.45|59.1|60.05|58.6|57.25|57.35|57.6|56.7|57.65|59.25|61.2|60.45|60.3|62.5|61.6|61.45|62.3|62.8|62.25|63|63.7|65.4|66.65|71.85||71.15|70.65|70.3|69.95||69.55|69.5|67.55|66.75|66.55|66.15|66.45|65.5|66.1|65.8|66|67|68.15|65.25|65.75|66.75|68.2|67.6|68.5|68.1|67.05|66.1|71.4|72.95|74.4|74.25|74.9|75.9|75.8|76.25|75.85|76|74.35|73.65|74.4|74.65|75.35|74.65|73.55|72.3|72.75|71.15|71.75|71.95|72|72.05|72.25|71.65|71.25|71.15|70.25|69.1|68.5|68.85|70.15|70.85|70.3|69.35|68.45|69.8|71.1|70.9|72.65|73.85|75.65|77.55|76.9|77.3|76.45|76.25|77.3|80.3|81.1|79.7|82.3
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP||15.86|16.5|16.4|15.5|15.1|15.26|15.56|15.94|15.96|15.4|15.5|15.12|14.62|14.5|14.48|14.66|14.6|14.68|14.44|14.3|14.38|14.16|13.78|13.64|13.72|13.42|13.28|13.36|13.06|12.82|12.68|12.42|13.32|13.48|13.72|13.56|13.58|12.6|12.76|12.96|12.62|12.7|12.9|12.9|12.58|12|11.76|12.58|12.3|11.72|11.26|11.2|10.96|10.5|10.38|10.78|10.86|11.22|11.12|11.26|10.96|10.94|10.38|10.06|10.24|10.1|9.97|9.99|10.2|10.28|10.3|10.3|10.1|11.78|11.78|11.62|11.56|11.78|11.44|11.66|13.06|13.06|13.18|13|12.74|12.36|14.5|14.1|14.1|13.86|14.6|14.44|14.34|13.18|||12.88|12.08|12.2|12.28|12.48|12|11.84|12.02|12|12.06|11.94|11.96|11.66|12.04|12.44|12.3|12.28|11.98|11.88|11.58|11.76|11.68|11.34|11.64|11.8|11.54|11.82|11.48|10.8|11.3|11.9|12.24|12.1|12.46|11.86|11.56|11.72|11.38|11.7|11.8|12.04|12.06|12.04|11.74|12.02|12.06|12.22|11.8|12.16|11.84|11.98|12.22|12.4|12.2|12.06|12.16|12.2|11.98|11.8|12.58|13.2|13.12|13.1|13.24|13.02|13.08|12.74|12.68|12.58|12.72|12.88|13.22|12.8|13.02||12.26|12.18|12.24|12.3||12.32|12.7|12.38|12.26|12.16|12.32|12.22|11.68|12.12|12.2|12|12.06|11.88|11.44|11.26|11.52|11.88|11.8|11.64|11.74|11.92|11.76|11.94|12.3|12.62|12.66|12.8|12.86|12.74|12.7|12.42|12.32|12.22|12.3|12.16|12.32|11.78|11.88|11.78|12.4|12.42|11.34|11.24|11.4|11.24|10.96|11.04|10.88|10.62|10.72|10.66|11.1|12.54|12.5|12.12|13.16|11.92|12.14|12.08|12.04|12.02|12.2|11.5|11.72|11.44|11.26|11.06|11.26|11.14|11.38|11.26|11.2|10.8|10.44|10.52
03289|19797|/equities/data-modul-ag|DAXTECH||54|||55.5|55|55.5|55|54.5|55.5|54.5|55|54.5|55.5|55.5|55.5|55.5|56|55|56|56|56|56.5|56|56.5|56.5|56.5|56|56.5|55.5|52.5|52.5|52.5|52.5|52.5|52.5|52.5|52.5|52.5|52.5|53.5|55|54|55.5|55.5|55.5|57|56.5|57.5|56.5|56.5|56|58|57|56|55.5|58.5|59|59|59|59.5|59.5|57.5|57.5|57.5|59|58.5|58|58|57|56.5|57|56.5|56.5|56.5|56.5|56.5|56.5|57.5|57.5|58|57.5|57.5|58|57.5|57|57.5|57.5|57.5|58|57.5|57|58|58|58|||58|58|57|57.5|58|58|58|58|57|57.5|57.5|58|56.5|57.5|58|58|58|57|57.5|58|58|59|59|58.5|58|57.5||52.5|51|55|54|54.5|56|56|56.5|54.5|58.5|58|59|59.5|59.5|60.5|59.5|58.5|59.5|60.5|60.5|60.5|60.5|60.5|59|60|60|59.5|59|60|59|59.5|58.5|60|61|60|60|60|60|61|60.5|61|60.5|62|62|61.5|62|63||65|62.5|61|62.5||63|62.5|64.5|65|66.5|62|62.5|62|62|62|63|63|63.5|63.5|63.5|62.5|62|61.5|63.5|63|64.5|63|62.5|62|65|66|65.5|67|67|67.5|68|67.5|67|67|66.5|65.5|65.5|64|65|65|63.5|64|63.5|61|61|61.5|61.5|62|62|62|62|61|60.5|60.5|60|63|59|58.5|59|59|58.5|58.5|58|58|59.5|59.5|59.5|59|58.5|58|59.5|59.5|58|58.5|59
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.96|2.95|2.956|2.896|2.686|2.632|2.824|2.752|2.894|3.021|3.165|3.158|3.407|2.693|2.261|2.532|3.62|3.745|3.817|3.927|3.934|3.879|3.892|3.917|4.071|4.609|||5.346|5.25|5.128|||5.038|4.834|4.942|5.1|5.138|5.188|5.488|5.93|6.122|6.03|6.06|6.36|6.495||6.595|6.59|6.45|6.475|6.565|6.595|6.57|6.495|6.485|6.5|6.575|6.745|6.795|6.21|6.89|6.815|6.765||7.67|7.96|7.66|7.475|7.16|7.955|7.94|8.24|8.48|8.705|8.49|7.4|7.8|6.8|7.36|7.025|7.01|7.14|7.845|8.12|8.565|8.01|7.825|8.315|8.535|8.29|8.17|8.73|8.99|8.635|9.525|9.415|9.415|9.4|9.215|9.07|8.445|8.55|8.845|8.87||8.165||7.64|7.72|7.835|7.79||7.925|7.895|||7.865|7.705|7.5|7.825|7.385|7.48|7.805|7.75||7.285|7.34|7.265|7.3|7.34|7.405|7.4|||7.785|7.89|7.74|7.915|8.105|7.725|7.76|8.135|8.37|8.345|8.365|8.44|8.51||7.9|7.845|7.96|7.645|7.19|9.16|9.62|9.455||8.94|9.135|9.07|9.07|9.31|8.965|8.87|8.875|8.89|8.945|9.045|8.64|9.095|9.105|8.825|8.915|8.915|9.015|9.085|8.67|8.67|8.445|8.595|8.205|8.65|8.56|8.5|8.665|8.74|8.455
03291|19803|/equities/dr-honle-ag|DAXTECH||21.7|21.5|22.05|22.95|23.5|23.75|24.8|24.75|24.7|24.75|24.95|25.05|25.1|25.4|25.5|25.25|25.2|25.35|25.75|25.2|22.9|22.3|22.3|22.65|22.95|21.2|22|21|21.15|21|20.7|19.96|20|20.45|18.72|18.14|18|18.3|19.3|22.65|23.75|23.85|24.3|24.3|24.65|24.5|24.65|24.7|25.25|24.95|23.85|24.7|23.9|24.1|23.7|24.7|24.95|25.35|24.7|24.3|24.65|25.4|25.25|24.2|24.1|23.8|24.15|23.55|23.4|22.65|22.2|22.15|23|21.7|21.8|22.65|23.3|23.45|24.1|25.7|25.65|26.3|25.05|26.3|25.95|25.3|24.75|24.7|27|27.6|28.75|28.75|29.5|29|||29.05|29|28.55|29.55|30.6|31.45|31.8|32.2|32|32.35|32.9|33.4|32.4|31|30.9|31.25|33.15|33.15|32.3|31.5|31|30.2|29.55|28.8|28.05|28.7|29.5|27|28.2|29.7|28.7|29.2|28.6|29|28.1|26|26.1|27.3|27.6|29.5|37.1|37.3|36.4|35.8|36.85|37.6|36.4|36|35.35|35.3|35|35.35|35.7|36.1|36.4|37.2|36.2|34.25|34|36.65|37.6|36.5|36.4|38.5|39.15|39.4|40|40.05|39.6|41.2|41.1|41.6|40.95|40.55||39.15|39.5|39.8|39.05||38.8|39.6|39.2|39.8|39.15|38.2|38.3|38.2|39.3|39.75|39.7|40.3|41.15|39.85|39.35|39.1|39.7|40|39.7|40.35|41.25|41.9|40.2|40.6|41|41.7|41.65|41.7|41.8|41.6|40.95|40.9|41.45|42|41.3|40|40.65|42.05|42.25|41.75|41.05|40.75|39.5|39.55|39.75|40.5|40.8|41.25|41.45|42.95|42.3|42.85|41.7|43.05|42.95|41.95|40|40.25|40.7|40.2|40.5|41.4|42.05|42.7|42.5|42.8|43.05|42.95|44.95|47.15|46.9|46.7|46.85|47|45.4
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||43.3|44|43.65|44|44.5|43.95|43.3|44.2|44.55|44.4|44.25|44.3|44.7|43.9|43.8|44.25|43.6|43.7|44.3|44.3|44.5|44.5|43.8|43.8|43.8|43.55|42.8|42.45|41.3|40.95|41.3|41.3|40.95|41|41.1|41|41.6|41.5|41.2|42.5|40.6|42.25|42.5|42.9|42.4|42.1|41.5|40.35|40.15|39.65|39.6|39.8|40.65|40.6|41.85|42.1|43.4|43.6|43.7|42.4|42.55|43.55|42.65|41.8|45.75|45.85|43.45|43.15|42.35|41.6|41.6|42.05|42.35|42.5|43.1|43.3|42.05|41.65|41.4|40.85|42.6|42.6|42.65|43.05|44.25|43.6|44|44.55|44.25|43.9|44.35|44.5|43.8|42.7|||42.5|46.8|47.65|48.8|49.3|49.25|48.95|49.7|49.6|48.5|48.85|49.7|49.8|47.3|48.3|47.5|47.75|48.1|48.6|49.15|47.7|47.5|45.5|46.15|45.3|45.2|46.7|45.3|45.55|45.4|46.5|48.6|47.85|47.4|46.7|45.25|45.35|45.2|46|47.65|48|49.5|48.65|47.45|48.95|48.8|49|48.15|49.4|49.4|48.95|48.45|49.1|49|48.85|49|48.2|47.55|47.5|49.85|50.1|50.1|50.2|51|51|50.6|51.2|51.1|52.8|52.5|54.1|54|54.2|54.1||54.1|54.6|54.5|54.4||53.7|53.6|52.6|51.5|52.9|53|52.7|52.8|53|52.2|52|52.2|52.4|52.2|52.5|51.5|52.9|51.9|51.1|51|49.7|52.2|60.9|62.3|63.6|62.3|62.5|63.3|63.6|63.7|62.4|61.6|61.9|61.8|62.1|62.4|61.4|61.3|63.9|64.5|64.6|64.8|64.8|64.6|65|64|64|64|64|64|63.6|63.4|63.3|62.9|62.9|63.3|63|63.8|65.3|66.1|67.1|65.3|67|67.4|67.6|69|68.2|67.5|67.6|69.2|69.5|69.9|69.7|69.7|70.8
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||48.8|49.85|50.1|49.75|49.2|49.8|48.95|49.2|49.55|49.35|49.6|49.4|49.7|49.7|50.5|51.1|51.1|51.1|50.9|50.9|51.2|51.5|50.9|49.95|50.7|51.4|50.6|50.8|50.9|49.65|49.55|50.5|50.9|51|50.9|51.6|51.1|51.7|50.8|51|49.95|49.65|49.3|49.75|49.35|48.45|47.65|47.75|47.55|47.85|46.7|46.25|47.35|46.85|47.75|48.55|50|50.4|50.1|49.8|49.05|49.25|48.75|49.05|50.4|48.8|48|48.05|47.95|48.15|48.3|48.4|48.7|49.7|49.15|49.05|48.2|47.35|46.25|46.8|47.55|47.95|47.45|47.8|47.15|47.2|46.3|47.4|48|48.3|48.05|49.3|49.5|48.15|||48.05|50.4|51.2|51.1|52.7|51.5|51|51.5|51.6|51|50.15|50.9|52.55|49.84|50.5|50.55|52.2|54.2|54.4|54.45|53.7|54.6|52.55|52.55|50.95|50.35|50.55|47.9|48.72|50.85|50.95|51.7|50.85|50.95|49.98|49.02|48.22|48.4|47.94|48.8|50.05|50.8|51.3|49.96|51.1|50.55|50.3|49.88|50.7|50.45|50.85|51.5|52|51.35|50.85|50.1|49.22|47.94|47.54|49.52|50.45|50.25|50.9|51.5|51.05|51.15|51.7|51.4|51.25|52.1|53|53.65|53.6|55.25||55.25|54.25|54.65|54.3||54.05|54.4|53.1|52.6|53.1|53.8|54.55|54.95|55.25|56.55|57.2|56.9|55.95|55.2|56|56.85|56.75|57.2|57.5|58.85|56.15|59.4|67.5|70.15|70.65|70.35|69.9|69.75|69.1|69.75|69.6|69|69.15|68.85|68.5|69.75|69.4|68.05|68.65|68.1|69.3|68.05|67.8|69|70.45|70|71.1|70.1|68.05|69|70.2|69.35|69.35|69.35|69.1|69.6|68.3|69.4|69.15|69.35|70.75|70.25|70.95|72.15|71.75|72.35|71.4|70.15|69.95|71.3|71.75|71.95|72.3|71.75|72.65
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||40.4|42.5|42.14|41.08|41.74|42.86|44.6|44.14|46.24|46.68|46.84|45.48|46.08|44.78|44.4|43.74|45.66|45.1|42.94|43.54|43.1|42.44|41.62|38.38|39.16|40.18|39.92|38.94|36.8|36.6|35.48|34.62|35.34|35.58|36.06|36.5|35.94|34.38|30.66|36.58|37.2|36.42|36.18|37.24|37.9|36.8|35.8|37.3|37.54|37.04|36.2|35|36.74|35.94|36.22|38.02|38.82|41.82|41.24|41.7|41.32|42.46|41.74|43.28|44.5|42.66|41.9|40.26|40.54|41.48|42.28|42.14|41.18|42.9|41.7|41.14|39.42|43.5|41.7|40.46|43.68|45|45.5|46.88|47.22|48.26|47.76|46.3|46.82|49.04|50.9|53.15|53.9|55.05|||54.65|53.15|53|53.35|55.1|56.15|56.55|59.55|60.25|57.3|58.2|61|62.2|57.3|63.5|56.85|59.35|59.65|58.7|60.6|60|60|56.2|58.5|57.35|55.1|55.8|50.35|53.65|57.1|59.35|61.2|62.2|66.25|65|62.75|63.05|63.6|62.8|64.05|67.25|68.9|69.9|68.1|69.45|71.9|72.6|70.9|72.8|72.55|74.5|78.5|78|76.65|75|74.2|74.85|72.45|72.9|79.4|81.95|80.3|81|82.35|81.35|84.35|88.2|85|81.7|89.35|90.15|93.4|93.9|97.7||94.1|95.2|95.15|96.9||96.9|96.9|94|93.25|93.9|93.2|94.5|93|97.7|95.8|96.3|96.3|97|90.25|91.35|93.95|98.1|96.8|97.8|98|101.3|97.95|99.85|101.7|108.2|108.3|109.6|110.9|110.7|112.5|113|113|113.9|122.1|120.7|135.3|137.4|135|131.7|129.5|129|127.5|128.9|127.5|127.5|125.8|124.5|122.6|121.3|119.6|119.1|116.8|112.1|109.2|109.3|110.6|114|114.6|106.5|109.1|111.6|105|107.5|116.9|126.3|136.3|131.3|130.6|125|128.6|129.6|130.3|133.1|131.9|137.2
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||32.8|32.8|33|31|30|30.6|30.6|30.2|30.4|30.3|30.3|30.2|30.1|30.7|30.7|30.6|30.6|30.5|30.8|30.8|30.5|30.2|30.2|30.1|30.9|30.1|30.1|29.6|29.3|29.1|28.6|28.4|28.4|28.6|29.1|31.1|31.3|30|30.6|31.7|31|30.5|31.8|31.9|31.7|31.7|31.8|31.6|31.9|31.8|31.5|31.8|32.3|31.7|31.8|32.7|32.6|32.3|32.3|32.3|29.7|29.4|29.3|29.3|28.4|28|28|28.2|28.4|28.5|28.6|28.6|28.7|28.7|28.8|28.5|28.2|27.9|29|29.5|29.3|29.6|29.3|29.3|29.2|28.9|28.8|28.8|29.5|28.8|28.7|28.4|28.5|28.3|||28.3|28.2|28.2|28.3|29.8|30.3|29.9|30.5|30.5|30.4|30.4|30.6|30.6|30.4|30.8|30.6|30|30.6|29.2|27.6|28|27.6|25.6|26.2|25.8|25.4|25|24.2|23|23.2|25.2|25.2|24.6|25.8|24.2|24|24.8|24.2|25.4|25.8|26|25.8|26|25.8|27|27.2|27.2|27.8|28.4|27.6|27.8|28.2|28.4|27|27.4|28.8|29|28.6|30|35|35.4|34.8|35|35|35.4|35.4|36|34.8|33|34|35.6|37.6|37.2|37.8||38.6|37|38.4|37.2||34|33.6|34.4|34|33.8|32.6|34.2|34.2|30.6|30.2|30|29.8|29.8|30|29.6|29.6|29.6|28.8|28.8|25.6|27|27.8|28.2|28|27.4|28.2|28.4|29.2|28|28.8|29|28.6|28.4|28.2|29.2|29.2|29.8|29.6|27.6|28.2|28.6|29|29.2|30.4|29.6|29.4|30.2|30.6|28.2|27|24.6|25.2|25.4|26|25.4|24.4|24|24.2|24|25.4|26.8|25.2|26.2|27|26.2|26.4|24.8|24.6|24.2|24.4|24.6|24.4|24.8|22.8|22.6
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||43.9|44.65|43.35|44.5|44.35|46.4|47.65|47.2|48|47.75|48.25|48.75|47.95|46.4|48|47.35|49.65|49.35|48.3|49.05|47.25|46.05|43.85|41.9|41.1|40.55|41.25|40.35|39.55|38.35|39.55|37.45|38.45|38.1|38.15|37.5|37.6|36.1|35.15|35.65|36.15|36.4|37.8|38.7|39.55|39.45|38.65|40.45|41.5|41.15|42.2|43.25|45.5|45.25|46.15|47.95|50.5|50.4|49.85|49.5|48.65|47.75|47.7|46.95|48.35|47.3|46.1|45.6|45.25|47.3|47.1|47.6|48.05|48.65|47.2|47.9|46.8|46.9|45.45|45.5|46.4|47.2|50.9|49.9|48.05|47.45|46.85|46.55|45.2|46.15|45.65|46.15|45.9|44.1|||44.3|43.7|43.6|44.05|44.4|45.1|45.9|48|49.8|50.6|52.5|53|55|54.4|54.6|54.6|55|55.7|54.9|54.7|54.4|52.4|50.6|48.85|48.65|48.35|49.45|47|49.55|50.7|53.3|53.7|54.7|58.7|59|55.7|57.1|56.2|55|55.4|56.8|57.8|55.8|51.5|54|54.5|54|52.9|53.5|53.5|54|55.5|55.5|55|54.5|55.3|55.1|55.3|55|55.9|56.9|55.1|56.2|57.1|59|58.3|56.9|55.9|55.2|55.8|55.4|57.5|57.3|59.5||58.5|57.5|58.1|56.5||57.7|57.4|57.8|59.3|59.1|59|56.2|48.9|43.6|43.35|44.6|44.95|44.25|41.7|42.55|43.15|45.7|43.9|43.7|42.35|43.2|43.75|44.35|46.75|46.65|47.45|48.3|47.95|47.4|48|46.3|45.15|46.05|44.8|43.5|42.1|43|41.9|40.35|40.25|39.7|39|40.3|41.15|41.6|44.6|43.45|44.2|43.2|42.1|41.5|40.1|39.5|40.1|40.15|41.15|40.25|41.45|40.45|43.5|43.9|42.8|43|43.65|43.55|43.55|41.35|40.65|39.8|40.6|41|40.2|40.6|38.85|38.6
03297|19813|/equities/epigenomics-ag|DAXTECH||0.46|0.445|0.459|0.46|0.47|0.46|0.458|0.457|0.46|0.458|0.497|0.478|0.47|0.473|0.463|0.47|0.44|0.42|0.47|0.469|0.47|0.424|0.396|0.401|0.415|0.435|0.38|0.401|0.41|0.42|0.47|0.45|0.444|0.42|0.458|0.468|0.446|0.447|0.459|0.443|0.458|0.47|0.47|0.47|0.471|0.465|0.466|0.465|0.46|0.468|0.47|0.47|0.475|0.472|0.473|0.479|0.481|0.489|0.477|0.468|0.482|0.478|0.47|0.47|0.476|0.485|0.49|0.49|0.4895|0.489|0.48|0.461|0.464|0.493|0.494|0.495|0.499|0.485|0.499|0.499|0.499|0.478|0.498|0.475|0.47|0.51|0.5|0.485|0.506|0.5|0.506|0.504|0.542|0.54|||0.536|0.526|0.514|0.582|0.576|0.582|0.612|0.58|0.59|0.578|0.57|0.555|0.543|0.54|0.532|0.565|0.55|0.569|0.56|0.56|0.541|0.51|0.4645|0.495|0.49|0.478|0.478|0.479|0.45|0.502|0.4965|0.482|0.485|0.485|0.524|0.49|0.535|0.511|0.558|0.53|0.569|0.58|0.574|0.544|0.598|0.594|0.56|0.565|0.579|0.539|0.533|0.5|0.542|0.539|0.53|0.526|0.522|0.513|0.518|0.5|0.53|0.568|0.521|0.52|0.54|0.51|0.589|0.581|0.595|0.567|0.575|0.553|0.6|0.657||0.641|0.63|0.634|0.579||0.579|0.569|0.559|0.55|0.55|0.55|0.542|0.56|0.57|0.56|0.57|0.6|0.581|0.598|0.6|0.61|0.611|0.572|0.63|0.605|0.655|0.657|0.7|0.729|0.751|0.751|0.692|0.67|0.735|0.77|0.875|0.88|0.898|0.876|0.95|0.95|0.966|1|1|1.032|1.016|1.032|1.01|1.01|0.99|1.04|1.04|1.04|1.03|1.024|1.028|1.04|1.022|1.04|1.024|1.066|1.094|1.17|1.2|1.2|1.2|1.26|1.238|1.296|1.338|1.202|1.3|1.214|1.156|1.176|1.156|1.162|1.178|1.19|1.188
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||22.88|23.26|23.61|23.26|25.51|25.88|26.4|26.73|26.96|27.08|26.88|25.31|25.12|27.39|27.99|27.72|29.09|28.66|27.32|26.2|25.3|25.79|25.8|25.72|25.89|26.21|26.07|25.23|25.13|24.64|24.5|24.58|24.54|24.21|25.12|25.55|25.28|25.13|23.88|23.77|23.86|23|23.84|24.5|24.51|24.58|23.24|23.59|23.14|22.92|23.14|22.68|23.23|22.63|23.29|24.74|25.38|26.7|26.17|26.04|25.57|25.87|25.14|25.8|26.4|25.95|25.26|24.73|24.7|24.97|25.32|24.78|23.99|24.87|24.24|24.14|21.41|21.45|24|21.12|21.84|22.88|22.83|23.2|22.95|23.28|23.32|23.11|22.93|24.4|25.64|26.42|26.36|25.48|||25.4|24.69|25.05|26.89|27.75|28.24|27.75|28.49|28.29|27.84|27.4|28.04|27.96|26.58|26.41|26.81|27.79|28.12|28.03|27.84|27.44|26.98|25.31|25.87|25.2|25.09|25.86|23.96|24.5|24.98|25.95|26.05|26.23|26.54|25.81|25.75|24.99|25.21|24.99|25.9|28.01|28.25|28.44|27.72|28.14|28.83|30.44|30.3|30.63|30.47|36.3|36.89|36.58|35.62|35.17|34.9|34.85|34.63|34.77|35.83|37.4|36.05|35.2|35.63|35.23|36.82|38.54|38.15|36.91|37.56|39.66|40.02|38.66|41.66||42.5|42.05|41.92|41.4||39.94|39.66|39.4|41.29|41.09|42.29|44.58|41.45|41.93|41.16|42.12|42|41.11|39.78|40.09|40.95|41.28|41.8|40.96|42.55|42.26|41.45|42|42.77|42.54|42.42|40.39|41.56|42.35|41.99|41.86|41.73|41.54|41.11|39.43|39.17|39|40.82|41.33|41.85|41.38|41.91|43.23|44.78|45.07|44.98|43.43|43.46|42.02|41.55|42.43|41.41|40.51|39.91|39.43|39.54|40.23|40.78|40.18|40.62|41.21|41.42|40.27|41.14|43.1|44.5|44.66|44.89|43.73|44.17|45.06|45.35|44.97|43.4|43.38
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||4.34|4.4|4.4|4.42|4.42|4.42|4.38|4.38|4.38|4.42|4.36|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.4|4.46|4.34|4.38|4.34|4.38|4.42|4.42|4.42|4.5|4.4|4.42|4.42|4.42|4.48|4.52|4.58|4.6|4.6|4.6|4.58|4.6|4.6|4.6|4.6|4.58|4.6|4.62|4.62|4.62|4.68|4.68|4.68|4.68|4.7|4.7|4.7|4.7|4.74|4.74|4.74|4.74|4.74|4.74|4.74|4.72|4.68|4.68|4.68|4.68|4.72|4.72|4.9|4.86|4.86|4.88|4.88|4.88|4.88|4.86|4.84|4.86|4.74|4.82|4.78|4.78|4.86|4.66|4.7|||4.7|4.68|4.68|4.8|4.78|4.78|4.78|4.78|4.82|4.86|4.84|4.84|4.72|4.76|4.74|4.76|4.86|4.7|4.7|4.7|4.72|4.66|4.66|4.72|4.7|4.68|4.68|4.52|4.6|4.86|4.62|4.62|4.62|4.56|4.56|4.64|4.7|4.54|4.58|4.6|4.6|4.6|4.64|4.66|4.64|4.64|4.64|4.64|4.68|4.7|4.7|4.68|4.68|4.7|4.76|4.76|4.74|4.74|4.78|4.82|4.86|4.82|4.86|4.74|4.72|4.7|4.64|4.68|4.7|4.7|4.7|4.78|4.78|4.78||4.78|4.78|4.78|4.86||4.78|4.74|4.94|4.76|4.6|4.6|4.6|4.36|4.36|4.32|4.34|4.34|4.34|4.32|4.34|4.26|4.38|4.32|4.52|4.52|4.56|4.62|4.66|4.56|4.76|4.76|4.76|4.76|4.78|4.9|4.92|4.96|4.9|4.96|4.92|4.98|4.96|4.9|4.9|5|4.9|4.9|4.9|4.96|4.96|5.1|5.1|5.1|5.1|5.15|5.1|5.15|5.15|5.25|5.3|5.25|5.25|5.15|5.2|5.15|5.15|5.25|5.25|5.2|5.2|5.2|5.2|5.15|5.15|5.15|5.15|5.15|5.25|5.25|5.4
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||20|22.2|22.35|22.35|22.45|22.5|22.5|22.55|22.1|22.9|22.7|21.5|21.3|22.1|22.2|22|22.5|21.2|21|21.15|21.65|21.7|21.6|20.95|20.75|20.5|21|21.6|22.05|21.2|21.8|20.45|20.75|20.2|19.8|21|20|20.4|19.3|18.7|18.62|19.04|18.8|18.76|19.2|19.52|18.78|19.7|19.3|19.48|19.84|19.96|21.1|20|21.8|22.15|22.5|22.5|21.9|21.9|21.6|21.9|22.3|22.05|23.3|22.4|21.3|21.3|21.5|22.35|21.8|21.8|20.55|21.4|21.6|22.5|21.8|22|22.45|22.95|23.35|23.65|23.85|23.4|23.9|24|24.5|24.4|23.7|24.75|24.1|25.6|23.85|24.9|||23.5|23.55|23.35|24.5|25|23.2|23.95|23.25|25.2|21.9|21.9|22.3|22.35|22.5|23.55|23.55|24.8|24.95|25.5|26|25.4|25|23.7|24|24.5|24.75|24.6|23.2|24.8|24.75|25.55|26.75|25.4|28.8|30.6|29|32.2|31.6|30.7|31.6|32|32.3|32|33.3|33.15|33.45|34.4|34|32.35|31.45|32.15|32.25|32.9|32.15|30.5|30.5|31.25|31|30.75|32.3|32.4|32.55|32.45|32.95|32.6|32.95|33.95|32.7|32.7|33|33|34.45|34.85|36.85||35.35|35.2|35.65|35.5||35.6|34.25|34.6|32.95|33.5|33.55|34.7|33.75|34.5|34.5|34.3|34.4|35.5|34.2|34.1|34.8|35.6|35.05|36.3|33.45|36|35.15|36.2|36.6|38.15|38.2|38.2|37.9|37.65|38|37.6|37|36.5|37|37.65|36.3|37.6|35.4|34|33.55|35.5|33.8|34.85|32.5|33.7|34.5|34.15|34.1|34.25|33|33.25|33.6|33.15|32.6|33.75|34.1|34.1|35.25|35.4|35|35.55|33.85|34.8|35.4|35.35|36.35|34.5|34.5|33.6|34.4|35|35.2|35.9|36.5|36.5
03301|19821|/equities/first-sensor-ag|DAXTECH||58.4|57.8|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.6|58.4|58.6|58.6|58.6|58.2|58.4|58.8|59|58|58.2|57.6|58.2|58.8|56.6|56.8|56.8|57|57|56.6|56.6|56.6|56.4|56.4|56.6|56.8|57|53.6|53|52.8|53|52.8|52.8|52.8|52.4|52.4|52.2|52|52.4|52.4|52.8|52.8|52.8|52.8|52.8|52.8|52.8|52.8|52.8|52.8|52.4|52.8|52.8|52.4|52.6|52.4|52|50.2|50|50|50|50|50|50|50|50|50|50|49.9|50|50.2|50.2|49.8|49.8|49.5|49.4|49.5|49.5|49.3|49.3|||49|49.4|49.1|50.4|49.7|49|49.5|49|49|48.9|48.7|49|49|49.4|48.5|52.6|48|48|47.6|47.7|47.5|47.7|47|47.8|47.9|47.7|47.9|47.9|47.8|47.5|47.5|47.5|47.7|47|46.8|47|46.9|46.9|46.5|46.4|46.3|46.5|46.8|46.6|46.6|46.5|46.5|47|46.4|46.5|46|46.7|45.9|46.5|45.9|46.4|46|46|46|46|45.9|45.8|46.3|46.3|46|45.7|46|45.8|45.9|45.4|46|46|45|45||45.4|45|45|44.9||44.9|44.8|44.3|44|44.1|44|44|44.2|43.7|43.7|43.4|43.7|43.5|43.4|43.9|43.2|44|43.7|43.2|42.9|42.5|42.4|42.5|42.6|42.5|42.6|42.8|43|42.8|42.8|42.4|42.7|42.7|42.6|42.8|42.9|43.9|44|44|44|43.4|42.6|43.3|43|42.8|42.9|42.7|42.9|42.9|42.8|43|42.9|43|43|42.9|42.8|43.3|42.9|43|43.3|43.4|43.3|43.2|43.3|43.1|42.8|43.1|43.3|43.4|43.5|43.4|43.4|43.4|43.3|43.3
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||25.2|25.2|25.2|25|25.2|25.2|25|24.8|25.2|25.2|25.2|25|25.2|24.6|24|24.8|25|24.6|24.4|24|23.6|23.8|23.8|23.6|23.6|23.6|23.6|23.4|23.4|22.6|22.6|22.6|22.8|22.8|22.8|22.8|22.8|22.4|22.6|22.8|23.6|23.8|23.4|22.2|22.8|22.6|23.4|23.6|23.8|23.6|24|24|24.4|24.2|24|24.4|24.4|24.6|24.6|24.2|24|23.4|23.4|23.8|24.2|23.6|22.8|22.6|22.2|21.8|21.6|21.4|21.6|22.2|22|22|22|21.6|21.6|22|22.2|22.4|21.4|20.6|20.6|20.8|20.8|21|20.6|21.4|21.4|22|22.4|22.6|||22.6|22.8|22.8|22|21.8|21.8|21.2|20.6|21.4|21.4|20.6|20.6|20.4|20.4|20.6|20.6|20.8|21.2|21.4|21.4|21.4|21.4|21.2|21|20.4|19.8|19.4|18.8|19.1|21.2|22.2|22.4|22.2|22.6|21.8|21.6|23.2|22|22|22.4|22.4|22.4|22|21.4|21.6|21.4|21.2|20.8|20.8|20.8|20.6|20.2|20.4|20.2|19.9|20|20.2|20.2|20|20.8|21|21|21|20.8|20.8|20.8|20.4|20.8|20.8|20.6|20.6|20.8|20.6|21.2||19.6|19.6|19.5|19.7||19.6|19.6|19.5|19.4|19.7|19.3|19.3|19.5|19.5|19.7|19.5|19.5|19.6|19.3|19.1|19|18.9|18.5|18.6|19|18.9|19|19|19.2|19.3|19.2|19.2|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.2|19.2|19|19.2|19|19|19.2|19.4|19.2|19.1|19.1|19.1|19|19|19.1|19.1|19.1|19.2|19.9|19.5|19.1|19.2|19.5|19.4|19.3|19.3|19.5|19.8|20|19.5|19.3|18.8|19.4|18.9|19|18.8|18.8|18.5
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||21.92|22.36|22.28|22.36|22.48|22.92|22.86|22.83|23.11|22.84|23.07|22.6|22.87|22.57|22.75|22.62|22.36|22.38|22.64|22.9|22.99|22.72|22.87|22.87|23.04|22.83|23.17|23.29|23.34|22.61|22.75|22.3|23.05|23.59|23.39|23.68|23.26|22.87|23.4|24.08|23.85|23.67|23.94|24.37|23.94|23.6|23.55|23.74|23.65|23.83|23.3|23.14|23.4|23.3|23.45|23.67|24.15|24.1|24.7|25.03|24.7|24.61|24.44|24.3|24.53|24.87|24.83|23.73|23.51|23.26|22.9|22.85|23.15|23.25|22.94|22.3|21.94|22.3|22.01|21.61|21.77|26.36|26.44|26.37|26.45|26.31|26.79|26.21|25.87|25.85|25.44|25.83|26.04|25.93|||25.76|25.73|25.1|25.11|24.96|24.58|24.8|24.62|24.44|24.36|24.3|24.09|23.94|24.06|23.77|23.88|23.83|23.8|24.09|23.69|24.2|24.11|24.12|24.25|23|22.44|22.63|21.12|21.52|21.86|23.46|24.05|23.76|23.98|24.64|22.87|24.38|24.17|24.9|25.58|25.71|25.46|25.33|24.87|25.41|25.2|25.28|24.79|25.03|24.81|24.78|24.44|24.11|24.09|24.2|24.2|23.62|23.66|23.11|23.43|23.94|24.04|24.16|24.06|24.06|23.6|23.51|23.42|23.5|23.45|23.45|23.52|23.51|23.42||23.27|23.34|23.32|23.1||23.18|22.98|22.93|22.75|22.94|22.85|22.84|22.91|22.52|22.33|22.38|22.64|22.77|22.51|22.14|22.39|22.66|22.38|22.63|22.44|23.34|23.14|23.13|23.41|22.83|23.06|23.04|23.4|23.37|23.28|23.18|23.1|22.49|22.29|22.15|21.46|23.02|22.88|22.66|22.28|22.44|22.64|22.52|22.25|22.4|22.29|22.44|22.3|22.37|22.55|22.47|22.18|22.52|22.4|22.42|22.27|22.49|23.01|22.82|22.52|22.63|22.63|22.41|22.49|22.12|22.29|22.3|22.09|21.73|21.85|21.89|21.9|22.05|21.99|21.88
03304|19826|/equities/geratherm-medical-ag|DAXTECH||7.36|7.5|7.32|7.3|7.3|7.28|7.82|7.2|7.2|7.32|7.18|7.18|7.16|7.2|7.2|7.16|7.18|7.16|7.2|7.18|7.56|7.62|7.28|7.38|7.16|7.24|7.22|7.18|7.18|7.18|7.18|7.18|7.2|7.2|7.02|7.36|7.38||7.36|7.32|7.48|7.9|8.1|8.3|8.34|8.44|8.44|8.44|8.44|8.42|8.46|8.44|8.44|8.44|8.44|8.44|8.46|8.48|8.46|8.46|8.46|8.44|8.58|8.48|8.42|8.46|8.44|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.44|8.46|8.44|8.42|8.42|8.46|8.52|8.54|8.54|8.56|8.52|8.44|8.48|8.5|8.5|8.5|8.5|8.48|8.48|||8.48|7.5|7.5|7.28|7.38|7.36|7.42|7.26|7.16|7.24|7|7.02|6.9|6.86|6.84|6.86|6.86|6.8|6.88|6.86|6.86|7|7|7.02|7|7|7|6.92|6.98|6.88|7.3|7.26|7.36|7.3|7.4|7.18|8.18|8|7.96|7.96|7.9|8.08|8.28|8.3|8.24|8.24|8.36|8.44|8.46|8.44|8.46|8.42|8.32|8.22|8.22|8.22|8.3|8.2|8.36|8.36|8.46|8.44|8.3|8.28|8.24|8.4|8.46|8.52|8.34|8.3|8.3|8.46|8.5|8.46||8.38|8.24|8.28|8.36||8.36|8.3|8.28|8.48|8.54|8.36|8.56|8.58|8.86|8.96|9|9.06|8.96|8.96|8.94|8.86|9.12|9|9.1|8.96|9.16|9.18|9.58|9.58|9.64|9.68|9.74|9.68|9.66|9.62|9.72|9.66|9.52|9.4|9.3|9.42|9.18|9.16|9.2|9.08|9|9|8.94|9.04|9.22|9.22|9.2|9.12|9.12|9.04|9.12|9.12|9.2|9.3|9.32|9.12|9.22|9.32|9.32|9.48|9.48|9.48|9.5|9.48|9.44|9.46|9.2|9.3|9.24|9.38|9.58|9.58|9.7|9.76|9.76
03305|19827|/equities/gft-technologies-ag|DAXTECH||33.7|35.3|35.4|35.2|35.4|37.4|38.25|38.15|40.55|41.25|42|40.7|44.35|43.3|44.9|44.95|46.65|44.9|43.45|44.05|43.95|42.2|39.95|39.3|40.5|41.15|40.5|39.8|39.55|39.2|38.6|37.35|37.95|38.05|38.55|39.55|38.35|36.3|35|35.85|36.4|37.85|38.05|38.35|38.65|37.7|36.8|36.75|37.4|37.25|37.35|36.2|41.7|40.65|41.65|43.4|47.15|48.25|47.9|47.45|47.15|45.95|45.3|45.15|46|44.95|43.1|42.25|41.25|41.5|40.55|39.5|39.95|39.3|37.6|36.6|34.4|32.5|31.55|31.3|33.15|34.3|34.55|35.75|36|38|38.85|38.25|38|39.35|40.65|41|40|39.3|||39.05|39.15|39.1|39.05|39.8|39.4|39.5|42.1|42.2|41.1|41.5|42.25|43.3|41.7|42.5|42.3|44.95|44.8|44.3|45.6|45.75|45.85|42.15|42|41.5|39.95|40.55|36.4|38.45|38.9|42.55|40.45|39.65|40.9|40.95|38.9|44.55|44.55|44.05|43.9|44.75|45.1|44.95|43.35|44.7|45.3|46.3|44.55|44.95|44.45|45.6|46|45.55|43.8|41.9|41.45|41.6|39.5|38.35|41.5|42.85|40.55|40.1|40.4|38.7|40.35|41|39.4|38.1|40.6|41.1|42.65|44.6|46.75||46.15|45.2|45.8|46||43.6|44.2|42.35|42.6|42.2|41.55|41.7|41.1|42.6|43.15|44.9|43.65|43|39.6|38.3|39.25|40.55|38.2|38.15|36.5|38.35|37.5|38.25|38.6|39.5|38.55|39.65|39.8|40|40.15|39.95|40.15|40.2|42.1|39|43.3|42.9|42|41.4|40.8|39.55|38.7|38.75|37.25|36.25|34.25|31.75|32.1|31.1|31.2|30.6|29.8|28.95|28.1|28|28.6|28.45|29.1|28|28.7|28.55|28.2|27.85|29.6|29.7|29.9|29.6|29.55|29.1|29.7|29.95|30.2|30.2|30.45|31.3
03306|6340|/equities/gigaset-ag|DAXTECH||0.25|0.248|0.258|0.25|0.255|0.25|0.24|0.24|0.252|0.235|0.226|0.225|0.235|0.235|0.23|0.241|0.25|0.241|0.248|0.242|0.245|0.243|0.244|0.244|0.245|0.251|0.24|0.24|0.245|0.246|0.26|0.242|0.247|0.258|0.237|0.272|0.277|0.288|0.27|0.264|0.264|0.276|0.254|0.253|0.287|0.288|0.287|0.289|0.272|0.294|0.259|0.278|0.271|0.274|0.271|0.296|0.299|0.299|0.299|0.3|0.3|0.29|0.303|0.29|0.29|0.3|0.3|0.288|0.287|0.295|0.287|0.275|0.296|0.296|0.296|0.295|0.296|0.296|0.302|0.296|0.298|0.3|0.304|0.27|0.288|0.293|0.295|0.283|0.293|0.285|0.27|0.285|0.279|0.294|||0.297|0.297|0.285|0.297|0.298|0.298|0.297|0.298|0.303|0.297|0.315|0.308|0.299|0.3|0.29|0.29|0.29|0.299|0.299|0.29|0.294|0.3|0.298|0.286|0.292|0.292|0.285|0.28|0.28|0.295|0.293|0.295|0.299|0.315|0.282|0.29|0.297|0.307|0.3|0.312|0.307|0.307|0.3|0.3|0.3|0.3|0.309|0.314|0.315|0.315|0.315|0.316|0.316|0.318|0.31|0.306|0.31|0.3|0.319|0.318|0.319|0.318|0.318|0.318|0.312|0.318|0.304|0.32|0.318|0.31|0.31|0.317|0.31|0.311||0.307|0.31|0.317|0.295||0.311|0.3|0.319|0.284|0.295|0.3|0.308|0.295|0.3|0.307|0.295|0.315|0.317|0.316|0.318|0.291|0.29|0.298|0.3|0.322|0.319|0.315|0.323|0.333|0.335|0.331|0.33|0.328|0.322|0.337|0.34|0.348|0.367|0.322|0.344|0.35|0.331|0.33|0.364|0.34|0.35|0.358|0.34|0.348|0.33|0.36|0.358|0.349|0.369|0.359|0.35|0.337|0.339|0.333|0.35|0.35|0.325|0.35|0.332|0.338|0.359|0.345|0.33|0.364|0.369|0.368|0.363|0.382|0.36|0.389|0.369|0.326|0.312|0.305|0.331
03307|19828|/equities/gk-software-ag|DAXTECH||131.8|134|131.2|135|134.8|135|136.2|140|141.4|141|139|139|138|138.4|138.4|131|132.4|132.6|130|128.8|132.2|130|130.6|127.4|128|128.8|127.8|125|125|125|126.2|124|125.4|124|125.8|128|129.4|126|128|129|128.8|129.6|130.6|134|135.2|125|124|123.6|123.6|121.8|117.8|118.6|124|122|124.4|130|134.8|137|137.4|139.6|142|141.6|139.6|143.8|142.8|142.2|135|134.6|133|135|134.4|136.4|138.6|141.4|132|131.8|130|128.2|123.4|122.6|126.4|127|125|123.6|126|130.4|134.2|127|127|127.8|129.4|131.8|133|129.8|||128|129|129|127.2|128.6|125.2|127.4|130|130.8|126.2|130|130|130|140|130.5|130.5|129|132|129|131.5|129|128|120|123|121|117.5|122.5|116.5|118.5|118|125.5|123.5|126.5|132.5|127.5|126.5|129.5|131.5|134|137.5|137.5|137.5|139|138|149|147.5|141.5|135|135.5|135.5|140|140.5|143|144.5|138|142|144|140|136.5|142|147|147.5|149.5|153.5|152|155.5|153|150|150|150|148.5|150|151|158||160|155.5|151|154.5||152|153.5|146.5|146|150|150.5|148.5|156|155.5|155|152.5|152.5|150.5|150|149.5|151|150.5|151.5|149.5|148.5|150|145.5|150|156|147.5|151|151|155|156|157|153.5|154.5|156|160|159|163.5|160.5|162|163|157.5|161.5|154.5|154.5|155|156|157.5|156.5|157.5|156|158|155.5|156|151|150.5|148|150|150|151.5|146|150|159|159.5|158|161|164.5|165|163|164|161|163.5|159|163.5|170|168.5|171
03308|19935|/equities/wilex-ag|DAXTECH||5.62|5.6|5.76|5.7|5.6|5.96|5.82|5.56|5.52|5.88|5.58|5.28|5.32|5.4|5.46|5.22|5.4|5.26|5.24|5.46|5.48|5.62|5.72|5.74|5.82|5.74|5.68|5.42|5.42|5.34|5.1|5.06|5.02|4.94|4.94|4.98|4.89|4.69|4.66|4.62|4.55|4.64|4.65|4.7|4.77|4.77|4.76|4.77|4.8|4.81|4.7|4.61|4.77|4.75|4.91|4.93|4.93|5.18|5.18|5.18|5.1|5.02|4.92|4.87|4.91|4.93|5.02|5.02|5.02|5|4.92|5.02|5.02|4.96|4.98|5.2|4.94|4.97|4.88|4.59|4.76|4.95|4.93|5.18|5.18|5.18|5.18|5.18|5.32|5.24|5.3|5.3|5.3|5.12|||5.64|5.64|5.66|5.54|5.48|5.4|5.72|5.82|5.64|5.6|5.39|5.42|5.37|5.47|5.3|5.16|5.14|4.84|4.815|4.72|4.71|4.7|4.745|4.805|4.985|5.04|4.88|4.7|4.8|4.995|5.47|5.46|5.28|6.31|4.12|3.76|4.005|4.075|4.28|4.605|4.54|4.13|4.085|3.975|4.115|4.13|4.065|4.145|4.12|4.3|4.32|4.32|4.315|4.305|4.25|4.28|4.21|3.86|3.8|4.34|4.55|4.55|4.845|4.9|4.9|5.02|4.95|4.9|4.98|5|4.93|4.975|4.965|4.95||4.755|4.79|4.82|4.895||5.03|4.965|4.985|5|4.985|4.985|4.9|4.95|4.825|5.07|5.22|5.17|5.15|5.08|5.15|5.15|5.19|5.18|5.27|5.28|5.69|5.62|5.6|5.93|5.9|5.9|5.93|5.89|5.92|5.92|5.92|5.92|5.92|5.92|5.88|5.85|5.84|5.78|5.71|5.45|5.65|5.56|5.45|5.36|5.65|5.55|5.6|5.56|5.56|5.41|5.4|5.41|5.52|5.32|5.3|5.36|4.86|5.2|5.54|5.76|6.14|6.1|6.2|6.27|6.19|6.2|6.29|6.45|6.45|6.64|6.5|6.84|6.87|6.86|6.8
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||22.75|22.85|22.6|22.5|22.6|22.5|23.2|24.55|24.35|23.35|23|23.4|23.15|22.7|23.15|23.75|25.8|26.4|25.9|25.45|25|25.55|25.1|24.9|24.55|24.8|24.5|24.85|24.7|24.3|23.95|23|23.4|23.9|23.4|23.35|23.15|21.85|21.05|23.7|24.7|24.1|23.35|23.4|22.75|22.55|22.15|22.45|24.45|24.1|23.5|23.25|23.45|23.45|23.25|24.55|24.95|25.55|25.15|24.75|24.3|23.9|23.5|22.7|23.85|23.05|22.9|23.1|23.45|23.35|22.55|22.8|22.85|23.05|22.9|22.95|22.6|22.85|22.25|24.4|24.5|23.7|26|26|25.4|26.55|26.45|25.35|25.1|25.2|25.5|26.15|26.5|25.85|||25.95|25.95|25.7|24.6|24.5|24.3|24.7|25.35|26.15|25.2|26.5|25.95|25.2|26|27.8|28.7|27.7|27.9|27.65|25.3|23.65|23.15|24.1|23.75|23.8|22.55|22.5|23.7|22.75|20.5|20.9|25.65|25.5|21.1|14.8|14.08|12.86|11.96|11.9|12.16|12.38|12.28|12.26|11.94|12.24|12.3|12.24|12.06|12.1|12.14|12.24|12.42|12.48|12.06|11.88|11.86|11.9|11.88|11.88|12.52|12.8|12.6|12.68|12.88|12.72|12.64|12.52|12.5|12.5|12.64|12.52|12.7|12.7|12.56||12.52|12.56|12.48|12.52||12.6|12.62|12.34|12.1|12.24|12.22|11.94|12.04|12.28|12.48|12.6|12.62|12.84|12.64|12.48|12.68|12.98|12.64|12.8|12.98|13.52|13.72|13.6|13.58|13.5|13.4|13.66|13.66|13.32|13.82|13.98|13.94|14.24|14.46|14.32|14.06|14.22|14.06|14.2|13.98|14.02|13.78|13.88|13.6|13.4|13.34|13.22|13.48|13.56|13.62|13.4|13.36|13.2|13.28|13.02|13.06|12.82|13.28|13.28|13.56|13.66|13.68|13.72|13.46|13.2|13.16|12.6|12.7|12.86|13.06|13.24|13.38|13.6|13.5|13.72
03310|19921|/equities/tomorrow-focus-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.69|2.71|2.71|2.72|2.74|2.74|2.75|2.8|2.76|2.72|2.72|2.71|2.69|2.7|2.7|2.69|2.7|2.71|2.7|2.71|2.71|2.71|2.72|2.71|2.69|2.71|2.73|2.71|2.72|2.71|2.73|2.72|2.71|2.71|2.72|2.72|2.71|2.71|2.71|2.69|2.71|2.75|2.54|2.31|2.35|2.22|2.2|2.12|2.12|2.14|2.1|2.1|2.08|2.05|2.09
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||21.7|21.7|21.65|21.9|22.3|22.85|22.8|23.2|23.5|24.3|24.2|24.2|23.95|23.8|23.9|22.75|21.95|21.65|22.5|22.2|22.55|21.25|21.3|21.55|21.9|22.2|20.9|20.8|21.25|21|20.95|20.85|21.25|21.4|22.5|23.15|23.05|21.85|21.85|22|22.3|22.15|22|22.9|22.5|23.15|22.1|22.3|22.65|22.55|22.8|21.75|22.6|21.7|21.75|23.5|24.6|25|24.9|24.9|24.85|24.45|24.7|24.9|25|24.15|24.25|24.1|25|25.3|25.05|25.25|25.5|26.7|26.5|27.1|27.4|27.95|28.15|27.4|29.25|31.15|31.2|31.05|29.05|30.8|31.7|31.25|31.7|32.2|31.95|33.2|33.2|34|||33.6|33|33.6|34.45|34.1|33.8|34.1|35.2|35.95|35.9|36.65|36.7|34.1|31.45|30.75|32.85|30.95|32.1|32.05|29.7|32.35|30.95|28.6|30.5|28.9|27|28.8|25.6|26.5|25.6|25.95|27.85|27.55|29|28.25|27.15|26.9|27.7|27.75|28.4|29.15|30.5|30.65|30.7|30.65|31.05|31.75|29.7|30.6|32.45|29.75|30.5|31.1|32.8|31|31.7|32|31|30.6|33|32.7|32.95|32.95|34.5|35.3|35.85|36.35|36.3|35.9|36.25|37.05|36.3|38.1|35.75||33.3|33.1|33.75|33.85||34|34|34|33.65|34.85|34.5|34.2|35|36.15|36.4|36.35|36.95|37.15|35.05|35.6|36.6|36|35.8|36.8|37|37.1|38.15|39.6|40.55|40.85|41.2|41.4|41.9|40.25|41.85|42.85|42.35|44.1|43.6|42.85|43.2|43.4|45|46.2|45.1|45.4|44|44.4|44.5|45.45|45.8|43.5|42.95|43.2|42.6|43.85|43.95|44.1|44.4|44.65|44|44.6|44.75|45.35|45.2|45|45.55|44|44.4|45.35|45.65|46.35|45.65|44.8|44.15|45.5|45.55|46|45.3|45.6
03312|19842|/equities/intershop-communications-ag|DAXTECH||3.12|3.22|3.21|3.23|3.21|3.14|3.14|3.19|3.17|3.18|3.2|3.16|3.32|3.24|3.21|3.38|3.24|3.31|3.26|3.21|3.32|3.33|3.4|3.41|3.46|3.49|3.49|3.49|3.5|3.53|3.48|3.39|3.39|3.47|3.48|3.51|3.6|3.46|3.61|3.64|3.51|3.46|3.56|3.4|3.28|3.61|3.75|3.78|3.79|3.79|3.72|3.77|3.82|3.6|4.19|4.4|4.4|4.45|4.45|4.43|4.64|4.58|4.45|4.4|4.3|4.46|4.3|4.37|4.43|4.43|4.43|4.4|4.35|4.36|4.54|4.7|4.73|4.79|4.7|4.55|4.76|4.62|4.58|4.7|4.67|4.74|4.7|4.69|4.59|4.65|4.75|4.64|4.95|4.81|||5.14|5.24|5.02|5.08|4.93|4.4|4.18|4.07|4.1|4.14|4.07|4.11|4.07|4.08|4.11|4.11|4.21|4.03|4.11|4.05|3.87|3.87|3.88|3.87|3.86|3.87|3.66|3.44|3.71|3.91|3.95|3.87|3.93|4.01|4.02|3.96|4.1|4.11|4.05|4.36|4.21|4.02|3.93|3.95|3.94|3.93|3.98|3.98|3.99|3.98|3.95|3.89|3.99|4.05|3.95|4.03|3.92|3.7|3.64|4.06|4.26|4.32|4.16|4.51|4.45|4.43|4.31|4.21|4.2|4.35|4.41|4.53|4.15|4.21||4.03|4.1|4.2|4.2||4.22|4.14|4.2|4.15|4.18|4.21|4.16|4.35|4.1|4.26|4.51|4.46|4.22|4.27|4.5|4.39|4.44|4.3|4.8|4.42|5.04|4.94|4.97|4.91|4.88|5|5.1|4.71|4.62|4.7|4.58|4.78|4.74|4.7|4.8|4.73|4.95|4.73|4.73|4.91|4.71|4.76|4.94|4.96|4.94|5.06|4.99|5.1|5.2|5|5|5.4|5.38|5.3|5.32|5.3|5.6|5.28|5.1|5.06|5.48|5.54|5.7|5.94|5.8|5.58|5.54|5.5|5.3|5.78|5.78|5.86|5.7|5.72|5.7
03313|19843|/equities/intica-systems-ag|DAXTECH||8.65|8.65|8.65|8.65|8.65|8.65|9|9|9|9.3|9.25|9.25|9.35|9.35|9.55|9.45|9.25|9.2|8.95|8.95|8.95|8.75|8.7|8.65|8.65|8.65|8.65|8.65|8.75|8.65|8.65|8.55|8.55|8.55|8.85|8.95|9.05|9.45|9.5|9.7|9.75|9.8|10|9.9|9.9|9.95|10.1|9.75|9.75|9.75|9.7|9.8|9.8|9.8|10|10|10.3|10.4|10.3|10.4|10.4|10.4|10.1|10.5|10.5|10.4|10.5|10.1|10.1|10.2|10.2|10.1|10.2|9.9|10.1|10.1|10.3|11.8|11.9|11.5|12.3|12.3|12.5|12.3|12.2|12.3|12.4|12.3|12.1|12.4|12.4|12.3|11.8|11.8|||12|12|12|12|12.2|11.6|11.8|11.7|11.8|11.4|11.6|12|11.8|12.3|12.3|12.5|12.5|12.1|11.8|11.8|11.6|11.3|11.6|10.8|10.8|10.7|10.7|10.4|10.5|10.7|10.7|10.7|10.8|10.9|10.6|10.7|10.9|10.9|11.4|11.5|11.9|11.9|12.2|12.4|12.4|12.5|12.7|12.5|12.7|12.6|12.2|11.9|11.9|11.2|11.2|11.2|11.1|11.1|11.1|11.3|10.9|11.7|12|12.1|12.1|12.2|12.1|12.1|12.1|12.5|12.7|12.5|12.6|12.4||12.2|12.4|12.6|12.6||12.6|12.3|12.9|12.9|12.9|13.2|13.2|13|13.1|13|13|12.9|12.9|13.2|13.2||13.4|13.4|13.4|13.4|13.8|13.8|13.8|13.8|14.1|14|13.2|13.4|13.8|14|14.1|14.1|14.1|14.3|14.5|14.8|15|14.9|14.6|14.7|14.8|14.8|15|15|14.9|14.9|14.9|14.9|14.4|14.6|14.8|14.5|14.4|14.4|14|14.2|14.5|14.8|14.8|14.9|15|14.9|15.1|14.8|14.6|14.8|15.3|15.1|13.3|13.1|13.2|13.8|14|14.2|14.2
03314|19844|/equities/invision-software-ag|DAXTECH||16.2|16.5|16.5|16.6|16.6|18.1|18|17.8|17.8|17.8|17.8|17.8|17.8|17.6|18.3|18.2|17.9|17.9|17.8|18.1|18.4|17.7|17.8|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.9|20.6|20.6|20.6|20.6|20.6|20.6|21.4|21.4|22.4|22.6|22.6|23.4|24.4|24.4|24.6|24.6|24.6|24.6|24.6|24.6|24.6|24.6|24.6|24.6|25.2|25.2|25.2|25.2|25.2|25.2|25.8|25.8|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.8|26.8|26.8|26.8|26.8|26.8|26.8|27.8|27.8|27.8|28.4|28.6|28.6|28.6|28.8|28.4|28.4|28.4|27.8|28.4|28.4|28.4|28.2|28.8|||28.8|28.8|28.8|28.8|29|28.8|28.8|28.6|28.6|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4|27.2|27|27||26.8|26.8|26.8||||26.2|27|27.2|27.2|27.2|27.2|27.2|26.8|26.8|26.6|27|27.4|27.4|27.4|27.4|27.4|27.6|27.6|27.6|27.6|27.6|27.6|28|26.2|26.6|26.4|25.6|24.8|25|25|25.6|26|26|25.6|25.4|25.4|24.6|24.2|24|24|24.2|24.8|25.6|25.6|25.6|25.6||24.8|26.2|26.4|26.4||26.2|26.2|26.2|26.4|26.6|25.8|25.8|26.4|26.8|27.6|27.6|27.8|26.2|27.4|27.8|27.4|27.2|27.8|28|28.6|29.8|29.2|29.6|29.2|29.2|29.2|30|30|30.2|30.4|30.8|31.4|31.4|32|32.4|32|31.8|32.4|33.2|33|32.2|31.6|32|32|32|32|32.2|32|32.2|32.2|32.2|31.8|31.2|31.2|30.8|30.6|31.6|30.8|30.4|30|29.6|29.6|29.2|29.2|29|29|28.2|28.2|28.4|28.2|28.2|28.2|28.4|28.4|28
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||15.84|16.02|14.82|15|14.3|15.3|15.72|15.34|16.06|16.34|16.52|16.46|16.52|16.12|16.24|16.42|16.5|16.08|15.9|16.12|16.08|16.1|16.1|15.96|16.06|16.5|16.28|16|15.94|15.22|14.9|14.46|14.5|14.58|14.82|15.36|14.76|14.5|14.2|14.8|15.5|15.28|15.44|15.2|15.86|14.42|14.56|14.62|14.8|14.4|14.28|13.76|14.34|14|14.22|14.92|15.56|16.12|16.2|16.3|16.6|16.28|16.34|16.52|16.94|16.68|16.18|15.94|15.82|16.28|16.32|16.2|16.18|16.58|16.04|16.26|15.7|15.98|15.86|15.7|16.72|17.28|17.56|17.74|17.92|17.86|17.88|17.48|17.68|18.02|18.24|18.66|18.3|18.5|||18.42|18.56|18.66|18.72|18.64|18.22|18.4|18.92|18.7|18.1|18.8|19.04|19.44|19.28|19.46|19.62|19.82|19.88|19.4|19.7|19.78|19.38|18.86|19.06|18.94|18.5|18.76|18|18|18.2|18.82|19.16|19.3|19.42|19.2|18.92|19|18.8|19.32|19.84|20.3|20.4|20.1|19.8|20.45|20.3|20.3|19.8|19.74|19.66|19.84|20|20.2|20.05|19.54|19.5|19.54|19.2|19|19.84|20|20|19.86|19.94|19.9|20|20|20.15|19.82|19.9|20.3|20.3|20.45|21||21.1|20.4|21.1|20.75||21|20.6|20.05|20.15|20.1|19.8|20.15|19.8|20.15|20.1|20.1|20|20.45|19.8|19.9|20|20|19.8|19.94|20|20.15|19.6|19.84|21|20.5|20.1|19.98|20.1|20.2|20|19.78|19.9|20|20.2|19.78|20|20.1|20|20.15|20.2|20.15|19.6|19.64|19.88|20|20.1|20.25|20.4|20.05|20.3|19.94|19.6|19.46|19.2|19.22|19.18|19.22|19.18|19.2|19.54|19.2|19.34|19.3|19.46|19.42|19.6|19.46|19.6|19.18|19.58|20|19.54|20.1|19.52|19.52
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||21.44|21.92|21.84|21.6|21.64|23|23.2|22.8|23.68|23.74|23.86|24.44|23.46|21.76|23.14|22.98|23.86|23.66|23.08|23.92|23.58|23.1|22.8|22.22|22.66|22.94|22.5|22.2|21.98|21.22|21.28|20.7|21|21.46|21.48|21.88|21.46|21.16|20.36|20.84|21.26|21.28|21.64|22.52|22.22|21.84|21.38|22.08|22.2|22|21.84|21.32|22.66|22.12|22.8|23.78|25.06|25.92|26.26|26.22|26.1|26.38|26.12|26.04|26.7|25.7|25.12|24.54|24.9|25.9|25.48|25.44|25.62|26.12|25.36|25.34|24.42|24.18|24.32|24.14|25.2|26.32|26.02|25.94|25.38|26.94|26.68|26.08|25.98|25.72|25.68|26.1|25.7|24.38|||24.32|23.8|23.64|23.46|23.92|23.94|24.64|26.02|26.3|26.06|27.48|28.5|29.78|29.94|30.82|31.16|31.44|32.36|31.86|32.1|31.34|31.04|29.76|30.06|29.56|29.18|29.64|27.84|28.2|28.62|29.78|30.7|29.9|32.42|30.36|29.32|29.46|29.86|29.84|31.08|31.8|31.98|32.14|31.2|32.7|32.22|33.14|32.08|32.2|32.06|32.42|32.98|32.84|32.26|31.2|31.46|31.64|30.7|31.06|32.44|33.8|33.84|33.94|34.38|33.52|34.12|34|34.06|33.26|35.12|35.44|36.16|37.12|37.26||37.14|37.1|37.42|37.2||36.72|36.26|35.66|34.96|35.4|35.82|35.68|35.22|36.08|36.28|36.52|36.82|36.86|34.6|35.06|35.1|37.6|35.78|35.32|34.9|35.08|32.5|32.22|33.62|33.88|33.9|34|33.94|33.98|34.26|33.5|33.36|34.92|34.78|34.78|34.34|34.26|34.16|33.64|33.08|33.82|32.62|33|32|32.08|32.08|32.28|31.9|30.4|30.54|29.88|29.56|29|28.68|28.42|28.3|27.78|27.9|27.74|28.76|29.3|29.62|30|31.62|31.92|32.36|31.24|31.3|30.72|30.44|30.58|30.34|30.06|30.04|30.8
03317|1173010|/equities/katek-se|DAXTECH||20.2|20.2|20.1|20|19.4|20.4|19.7|18.25|18.1|18.65|19.1|18.05|17.8|18.85|18.7|18.65|18.65|18.6|18.2|18.05|18|17.3|17.15|17.05|16.35|16.35|14.4|14|13.95|13.7|13.95|13.85|13.85|14.15|14.35|13.95|14.15|13.75|13.05|13.95|14.7|14.5|14.8|15.3|15.45|15.55|16.05|16.5|16.4|16.65|16.45|16.45|16.3|16.35|16|17.5|18.5|18.5|18.45|18.5|18.45|19.55|19.45|18.9|18.1|17.95|18|17.85|17.88|18|17.55|17.55|18|17.95|18.4|17.4|16.8|16.15|16.85|17.75|18.7|18.8|18.7|18.7|18.7|18.8|18.85|19.4|18.8|19.25|19.3|19.45|19.4|19.6|||19.8|19.75|19.95|19.8|20.3|20.3|20.8|19.85|19.15|19.25|19.42|19.5|20.3|19.5|19.8|20.5|21|22|23|22.85|22.65|20.05|19.2|19.26|18.86|18.96|20|18.46|19|20.75|21.7|23.05|23.1|23.45|23.95|23.65|24.65|24.15|25|24.9|25.2|24.9|25.2|25.1|25.85|25.85|25.9|26.05|26.2|25.55|26.65|26.7|26.4|26|25.75|26.05|26.15|26|26|26.7|26.75|27|26.15|25.7|25.5|25.8|25.15|25|24.9|25.45|25.5|25.4|25.4|25.5||25.95|26.2|26.15|25.95||26.35|26.15|25.85|25.65|25|25.8|25.55|25.2|25.55|25.9|26.8|27.45|27.8|27|26.2|26.7|28.15|27.9|28.2|27.9|28.75|28.8|29.4|30.5|30.4|29.4|28.95|29.1|28.95|28.6|28.4|28.5|28.7|28.75|28.65|29|29|29.95|30|29.75|30.3|30.8|30.8|31.15|30.85|30.35|29.15|28.3|28.8|30|30.15|29|28.4|28.75|28.5|27.95|28|28.9|30|30|30.1|30.45|30.35|31.4|30.5|30.6|30.4|29.5|29.2|28.95|29.3|30.7|31.5|31.75|30.75
03318|964718|/equities/kps-ag|DAXTECH||3.95|3.81|3.96|3.87|3.97|3.92|4.05|3.95|4.1|4|4.01|4.13|4.09|4.05|4.19|4.05|4.1|4.11|4.14|4.09|4.1|4.01|3.98|4|4.04|4.04|4.04|4.07|4.02|3.97|3.93|4.08|4.03|4|4|4.24|4.15|4.16|4.13|4.15|4.17|4.09|4.2|4.17|4.12|4.2|4.19|4.16|4.15|4.09|4.01|3.94|3.82|3.88|3.92|4.02|4.08|4.19|4.1|4.19|4.18|4.25|4.18|4.03|4.15|4.09|4.05|3.96|3.95|3.88|3.93|3.91|4.11|4.19|4.09|3.97|4.04|4.11|4.02|4.13|4.04|4.26|4.26|4.32|4.26|4.39|4.27|4.33|4.27|4.46|4.37|4.3|4.44|4.46|||4.4|4.33|4.31|4.3|4.3|4.26|4.46|4.5|4.47|4.52|4.51|4.67|4.7|4.7|4.7|4.64|4.52|4.47|4.5|4.38|4.38|4.32|4.32|4.32|4.38|4.11|4.14|4.1|4.17|4.39|4.31|4.53|4.44|4.5|4.52|4.48|4.63|4.58|4.65|4.7|4.88|4.82|4.8|4.65|4.8|4.81|4.81|4.78|4.78|4.78|4.74|4.65|4.62|4.62|4.5|4.55|4.47|4.21|4.27|4.36|4.54|4.39|4.25|4.4|4.31|4.27|4.33|4.29|4.26|4.45|4.48|4.46|4.44|4.53||4.7|4.52|4.52|4.52||4.43|4.08|4.06|4.12|4.01|4|4.01|4.03|4.09|4.13|4.11|4.11|4.1|4.13|4.17|4.28|4.26|4.35|4.36|4.38|4.41|4.45|4.46|4.46|4.5|4.55|4.59|4.62|4.64|4.62|4.85|4.88|4.87|4.83|4.9|4.82|4.85|4.84|4.82|4.83|4.86|4.8|4.84|4.82|4.9|4.85|4.89|4.9|4.9|4.9|4.88|4.89|4.9|4.88|4.9|4.82|4.88|4.88|4.84|4.85|4.79|4.8|4.9|4.9|4.89|4.86|4.88|4.86|4.78|4.95|4.99|5.02|5|4.94|5.08
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||8.32|8.575|8.635|8.6|8.645|9.1|9.405|9.255|9.69|9.79|9.88|9.69|9.515|9.23|9.695|9.7|10.07|9.77|9.39|9.645|9.56|9.32|9.305|9.08|9.225|9.405|9.39|9.39|9.12|8.955|8.855|8.585|8.795|8.855|9.035|9.08|8.58|8.51|8.395|8.67|8.965|8.94|9.165|9.7|9.69|9.49|9.3|9.5|9.65|9.565|9.475|9.25|9.7|9.495|9.54|10.37|10.98|11.3|11.35|11.49|11.5|12.01|11.85|11.55|11.7|11.01|10.72|10.57|10.47|11|11.15|11.01|11.11|11.5|11.15|11.28|11.01|11.13|11.02|10.99|11.74|11.74|12.01|11.7|12.01|12.1|11.91|10.84|10.99|11.31|11.58|12.02|11.9|11.65|||11.92|11.95|12.07|12.2|12.52|12.56|12.53|13.24|13.73|13.21|13.19|13.33|13.57|13.16|13.34|13.02|13.16|16.16|15.83|15.67|15.72|15.53|14.42|14.7|14.69|14.26|14.76|12.88|13.03|13.42|14.17|14.66|14.5|15.69|15.3|14.65|14.43|14.75|14.8|15.71|16.35|16.56|16.72|15.88|16.78|17.06|17.28|16.55|16.73|16.65|16.45|17.18|17.38|17.36|16.64|16.99|17.25|16.22|15.85|17.41|18.2|17.58|17.74|18.1|17.69|18.3|18.55|18.4|17.79|18.45|19.24|19.71|19.5|20.22||19.54|19.27|20.18|18.82||17.2|16.69|15.88|15.86|16.08|17.41|16.89|17.34|17.93|18.34|18.54|18.65|18.58|17.31|17.32|17.6|18.34|17.53|17.4|17.4|18.5|18.73|18.83|20.52|20.48|20.5|20.42|21.1|20.76|20.68|20.14|20.26|20.5|20.8|21|21.04|20.82|20.3|20.58|19.17|19.98|19.42|19.58|19.55|19.74|19.86|20.1|19.73|19.9|19.82|19.5|19.38|18.99|18.64|18.8|19.25|18.81|19.46|19.32|19.15|19.7|18.85|18|18.59|19.41|19.74|19.3|19.3|19.33|19.95|20.9|19.87|19.86|19.77|19.81
03320|6346|/equities/manz-automation|DAXTECH||30|29.8|29.6|29.65|29.8|32.3|32.8|32.35|34.25|33.05|33.05|33.1|33.15|32.2|33.65|35.05|36.9|35.8|35.35|35.9|35.7|38.55|36.8|35.4|36.15|35.85|35.8|35.35|34.7|34|33|31.6|32.45|32.7|34.95|36.25|35.85|36.4|36.3|37.6|39.05|39.5|40.1|42.4|43|42.65|41.85|41.9|42.95|41.7|41.7|41.3|44.85|43.9|43.05|46.45|49.65|50.6|49.2|50|48|48.8|47.5|45.6|45.6|44.6|42.7|41.95|42.5|46.75|38.8|38.95|38.5|38.65|38.05|38|36.15|36.5|36.3|35.55|37.85|37.7|38.3|38.25|38.4|39.15|40.05|37.95|38.8|39.6|39.6|40.6|39.5|39.15|||38.9|39.85|39.2|38.75|38.4|37.75|36.6|38.5|40|39.6|40|42.2|43.1|43.35|41.25|41.5|40.75|41.95|41.7|42.95|42.15|41.35|37.75|38.5|39.05|39|44|41.3|39.4|39.1|41.8|42.6|42.85|43.4|42.2|40.8|41.25|42.5|43.35|44.8|46.85|46.7|46|43.5|46.35|46.9|49|48.35|49.05|46.6|47.25|47.5|46.6|45.75|44.65|44.75|45.15|42.4|41.8|46.4|47.5|46.65|47.5|47.95|47.35|48|45.9|45.4|44.95|46.45|46.35|47.65|47.4|49.5||50|49.7|50|50.3||49.8|50.3|52.7|42.75|42.85|43|43.2|42.5|43.65|44.1|45|46.25|46.5|43.55|46.35|47.15|48.9|45.3|45.75|45.2|47.85|48.1|46.95|49.15|49.9|50.3|51.8|53.4|50|49.4|50|47.45|47.75|50.5|52.2|52.5|43.95|44.05|43.4|45.2|44.85|43.7|43.6|45.75|45.9|46.55|47.4|50|49.65|49.15|48.5|47.25|46|45.7|47.1|47.65|45.7|46.55|45.3|48.05|49.25|48.9|47.8|50.3|49.6|50.9|49.35|49.1|48.1|50.1|51.4|52|53.9|52.1|52.9
03321|23383|/equities/medigene-exch|DAXTECH||2.38|2.45|2.43|2.49|2.51|2.48|2.47|2.55|2.46|2.41|2.46|2.48|2.45|2.45|2.47|2.48|2.61|2.51|2.48|2.45|2.5|2.49|2.49|2.46|2.46|2.4|2.4|2.48|2.47|2.37|2.44|2.46|2.36|2.43|2.37|2.48|2.51|2.48|2.2|2.32|2.27|2.32|2.45|2.5|2.59|2.42|2.42|2.34|2.49|2.52|2.39|2.49|2.6|2.59|2.45|2.66|2.66|2.69|2.74|2.8|2.82|2.75|2.8|2.71|2.65|2.68|2.52|2.59|2.6|2.61|2.63|2.65|2.64|2.71|2.65|2.82|2.8|2.98|2.88|2.9|2.85|2.87|2.95|3|2.93|2.99|2.96|2.95|2.84|2.93|2.94|2.97|2.94|2.94|||2.97|2.87|2.94|3.06|3.09|3.22|3.17|3.2|3.15|3.25|3.255|3.305|3.205|3.09|3.255|3.305|3.58|3.225|3.05|3.075|3.025|3|2.935|2.98|2.985|2.98|3.09|2.81|2.82|3.03|3.2|3.135|3.225|3.455|3.53|3.505|3.75|3.77|1.962|2.04|2.09|2.12|2.12|2.01|2.225|2.175|2.265|2.285|2.305|2.285|2.3|2.285|2.31|2.26|2.25|2.315|2.29|2.29|2.18|2.74|2.83|2.78|2.805|2.7|2.8|2.91|2.92|2.89|2.85|2.965|2.94|2.91|2.895|2.91||2.865|2.83|2.945|2.905||3|2.855|2.9|2.79|2.875|2.815|2.83|2.855|2.95|3.095|3.015|2.91|2.865|2.695|2.9|3.04|2.98|2.905|3|3.3|3.37|3.41|3.395|3.46|3.49|3.495|3.545|3.55|3.515|3.5|3.535|3.6|3.645|3.69|3.525|3.52|3.68|3.76|3.665|3.595|3.52|3.62|3.56|3.515|3.48|3.615|3.5|3.545|3.65|3.685|3.755|3.735|3.785|3.655|3.675|3.6|3.53|3.77|3.765|3.8|3.81|3.8|3.85|3.87|3.85|3.785|3.81|3.85|3.77|3.865|3.99|3.84|3.85|3.89|3.845
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||18.055|18.755|19.295|19.015|19.4|19.4|21.12|20.61|23.66|22.12|24.03|23.15|22.4|23|23.06|22.46|22.14|22.81|21.67|22.22|21.6|21.49|22.85|21.85|20.85|21.58|22.27|22.52|21.7|20.84|20.54|20.36|20.93|21.09|22.28|23.22|22.86|21.71|19.055|19.43|19.395|18.775|19.23|20.26|20.24|18.805|19.295|19.57|20.19|19.57|18.74|17.6|18.46|17.61|17.465|18.82|20.81|21.3|20.2|19.945|20|20.03|20|20.61|20.98|20.16|20.03|18.94|18.625|19.335|19.63|19.09|18.445|18.505|17.95|18.46|17.27|17.625|17.625|17.465|19.25|19.29|19.46|20.32|20.5|20.3|19.7|20.12|20.4|21.92|22.87|24.13|23.87|23.68|||24.13|24.36|24.28|24.76|25.67|26.17|25.88|26.91|26.6|24.89|24.76|25.58|24.56|24.43|25.59|26.11|23.9|23.02|25.37|24.91|24.56|23.94|23.19|23.7|23.61|22.9|23.45|21.86|21.55|22.2|22.53|24.17|24.25|24.72|23.86|23.22|23.05|23.05|23.25|23.99|24.55|25.88|26.37|26.32|26.84|27.83|27.6|27.4|27.41|27.71|27.24|27.77|29.11|28.25|27.06|27.31|26.39|25.38|25.45|28.33|29.34|29.03|28.91|29.51|29.66|31.41|31.8|32.55|31.95|30.53|30.37|32.3|33.32|34.26||33.35|32.79|33.6|33.91||33.69|34.56|33.37|33.16|33.32|32.33|32.44|32.97|32.8|33.43|35.27|34.76|34.81|32.39|33.13|34.64|35.86|35.5|35.88|35.18|38.04|36.75|34.15|34.6|36.77|36.5|37.53|38.35|38.16|37.83|37.39|38.4|39.34|39.98|40.46|40.54|41.19|42.68|40.42|40.75|39.91|39.14|40.7|39.04|38.7|40.07|38.35|38.7|37.61|39.22|39.88|39.71|38.34|38.72|38.53|39.42|40.65|41.78|41.48|40.5|41|41.62|42.17|42.69|41.7|42.24|41.88|42.48|42.96|41.71|40.27|40.76|41.42|41.87|43.46
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||110.6|116.2|114.8|112.4|112.4|116.4|121.4|121|123.6|125.8|126.8|124.6|120.2|115.8|120|122.2|122.6|119.8|114.6|117|114|109.4|108|105.4|110.6|115.6|110|108.4|106.2|102.4|98.1|99.6|100.2|106.8|112.2|116.2|113|110|105.8|107.4|109.2|108.4|110.2|113.4|115.2|113.8|110.6|114.2|116.6|116.2|115.6|112.2|113.8|112.2|116.8|121.4|126.6|131.4|130.8|130.8|129|129.2|125.6|126.8|129.8|127|122.12|118.6|119|125.6|123.8|123.8|123.6|126.8|124.4|128.2|120.4|122.6|118|117.8|125.2|126.8|129.2|130.4|126.2|134.8|136.2|134|134.2|137|140.2|142.4|141.6|135.4|||135.6|134.8|135|134|135.6|137.4|141.6|147.4|150.4|145.8|144|146.5|147.5|144|144.5|145.5|151|150.5|145.5|147.5|140.5|141.5|131|129|128|128|129|120|119|122|129|127|126|127.5|128.5|125|124.5|126|125.5|126.5|130.5|133|135.5|132.5|137|142|145.5|140.5|144.5|147|148.5|156|157|153|150|152.5|151.5|146|146.5|158|161|158|163.5|166|162.5|167.5|170|168.5|163.5|179|188.5|192.5|195.5|211||202|201|202|203||195|183.5|175|174|172|172.5|172|173.5|181|180|183.5|183|184|177.5|178|179.5|184.5|182|182.5|177|179.5|180|182.5|185.5|188.5|188.5|184.5|184.5|189|171.5|169.5|170.5|174|178.5|174.5|178|173|171.5|179|174|176.5|175|175|176|176|176.5|172|172|166.5|159.5|155|154.5|148.5|146|144.5|145.5|150|151.5|145.5|152|151.5|149.5|150|153|154.5|155|154.5|155|154.5|154|156.5|155|159|155.5|156
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||61.52|64.2|63.06|62.42|64.22|66.94|67.78|68.26|68.94|71.16|71.56|71.9|71.58|69.62|72.24|70|70|68.02|65.32|66.22|65|61.48|60.7|58.86|59.52|61.2|59.36|58.68|57.96|56.98|56.5|54.82|58.92|59.9|60|61.06|60.52|61.12|57.5|57.6|58.28|57.76|58.92|59.9|60.78|59.92|58.3|57.46|55|55.42|54.62|55.6|58.66|57.46|59.56|63.64|65.12|67.16|66.98|67.46|67.06|67.28|65.98|66.46|68.66|67.66|65.9|64.5|63.7|64.7|64.5|63.48|62.72|64.88|64.36|64.44|62.88|64.24|62.48|61.74|65.26|70.52|69.92|71.78|70.7|76.28|81.42|75.9|73.92|76.6|78.4|81.96|81.06|83.28|||82.16|81.86|82|82.26|86.36|87.88|88.76|92.56|90.52|88.26|87.8|88.82|89.64|85.36|86.72|87.54|87.52|89.84|81.64|81.88|78.16|77.44|73.54|73.9|73.6|72.66|75|69.26|76.6|74.78|77.28|80.02|78.12|79.44|77.8|75|75.78|75.6|74.04|74.9|77.76|77.58|78.94|76.6|76.74|77.7|80|78.26|79.88|80.84|80.46|81.72|81.64|81.14|79.32|77.04|78.2|76.62|76.22|81.3|84.92|83.8|82.5|84.38|84.28|85.48|90.32|89.04|88.96|93.82|95.8|102.8|105.2|107.65||112.8|111|113.55|112.2||110.45|109.75|107|108.4|107.85|109.2|109.4|105.45|109.55|107.05|111|110.4|112|102.3|103.45|104.4|111.75|111.8|107.55|104.1|104.8|101.8|106.5|110.2|113.25|110.2|113.25|111.95|111.4|109.35|108.85|109.7|114.15|114.4|110.55|109.7|104.35|100.55|101.5|99.2|93.46|100.8|102.65|101.05|98.8|96.92|93.1|93.02|91.7|89.42|87.9|86.26|83.72|82.3|81.92|85.78|85.84|87.36|85.9|89.36|90.7|89.06|89.24|90.02|90.5|91.1|89.82|89.6|86.28|86.42|88.08|86.92|87.34|85.26|87.76
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP||128|127.4|129|130.4|129|131|133.8|133.6|135.8|139|146|141.8|138.8|132.6|135|138.2|143.8|137|132.4|135.6|130.2|127|126.4|123.6|124.4|122.6|124|126|125.2|124.4|123.6|123.6|124.8|128|129.4|134.4|132|130.4|126.2|128.6|130|135.4|132.6|137.6|135.8|134.4|129.2|128|127.2|128|128.4|124|126.4|123.4|126.4|132.6|135.2|137.8|136.4|136.2|135.4|137.4|141.6|139.4|144.2|143.6|140.6|139|137.6|139.2|139|143.6|138.6|139.4|139|138.8|137.4|146.6|142.4|147.2|150.6|155|158.4|159.8|162.6|162|157|157.4|161.6|167.4|163.4|167|170.8|167.8|||169.2|170.8|171.8|174.2|181.6|175.4|179.2|185.6|188.6|185.4|185.4|191|192|185.4|187.4|191|194.8|194|189|197.8|193.6|190.6|177|172.6|162|157|163.2|152|154|156.4|163.2|161.6|157|161.8|167.8|156|162.2|161.2|162.4|164.2|169.4|170.8|175.4|174.4|177|183.4|185.6|185.2|185.6|190.2|191.4|203.5|196.8|195|192.2|192|197|198.6|200|205|209|210.5|211.5|214|218|218.5|228|220|211|214|218.5|221|226.5|221.5||217.5|215|215|217.5||223|218|214.5|212|210|209|206.5|206|210|211|210|207.5|209|201|205.5|200|200|198.6|198|197|201|201|199.6|205|208|209.5|212.5|212.5|219.5|218|214|214.5|214|214.5|208.5|212|215.5|212.5|212|211|214.5|210|211.5|209|210|211.5|204|205|206|206.5|205.5|206|198.6|198.4|200|206|200.5|206.5|207|212.5|212|213|210|214|215|218|217.5|217|222|221|227|232|232|232|235
03326|19872|/equities/nexus-ag|DAXTECH||51|51|50.5|50.2|49.95|50.8|52.5|52.1|52.2|52.7|51.4|54.7|51.7|53|54.7|53.3|54.1|52|50.5|51.7|52.2|52.5|53.8|52|50.7|50.2|50.9|49.65|49.1|50.2|51.8|50.2|51.3|52.3|55.2|55.4|55.1|55.6|54|52.3|50.8|50|50.4|51|50.5|51.2|50.5|49.85|49.6|49.2|47.8|47.8|48.5|46.65|48.95|50.7|51.5|53.1|53.3|52|53.3|54.2|53.2|53.9|55|53.9|52.5|55|53.5|52.4|54.8|53.8|52.6|51.6|49.85|48.9|47.45|47.45|45.6|43.8|48.8|48.15|48.95|48.3|46.35|46.25|46.65|45.85|47.35|48.15|50.3|51.9|52.9|53.1|||53.3|53.5|53.8|53.4|53.2|53|52.4|53.4|53.7|53.8|54.2|54.4|55.2|53.5|53.7|53.5|54.2|55|53.8|54.5|54|53.7|51.9|52.4|52.6|53.4|54.9|53.7|54.9|57.3|59.4|60.7|58.7|58.6|57.2|56.7|58.4|58.6|58|59.3|61.5|61.6|62.5|59.3|60.1|60.4|60.3|58.4|60|60.7|60.2|62|63.2|62.6|61.2|61|60.3|58|55.6|60|61.8|61.5|60.3|62|61.3|65.5|66.3|66.1|64.3|67|67.8|69.6|70.5|72.6||71.6|70.9|67.5|70.2||72.1|71.5|69.8|67.9|69.6|69|68.8|66.5|66.6|66.9|65.9|68|69.7|66|67.2|69.2|70|71.8|72.6|69.9|71.6|70|70.8|70.8|74.1|73|75.7|75.6|75.9|74.9|76.3|76.2|78.9|76|75.4|77.5|76.7|75.3|74.1|75.4|75.8|76.2|78.5|75.6|80|77.5|75.7|74|72.9|72.9|71.4|70.4|69|69.2|68.7|68.5|70|70.2|70.1|71.5|71.5|70.5|68.3|71.7|74.5|75.4|75.5|75.5|74|76.5|75.1|71.4|71.2|71.4|74.4
03327|1076550|/equities/nfon-ag|DAXTECH||9|9.14|9.3|9.2|9.46|9.3|9.44|9.42|9.48|9.36|9.5|9.36|9.3|9.22|9.5|9.56|9.88|9.16|9.1|9.16|9.3|9.26|9.14|9.44|9.6|9.5|10|10.75|10.9|11.1|11.4|11.6|11.6|11.6|11.65|11.9|11.7|11.75|11.5|11.9|11.65|11.9|11.9|11.8|11.8|11.75|11.8|11.9|11.85|11.85|11.75|11.9|11.8|11.8|12.45|12.45|12.5|12.45|12.5|12.5|12.45|12.45|12.45|12.5|12.4|12.45|12.3|12.35|12.4|12.25|12.2|12.45|12.5|12.4|12.4|12|12.85|13.05|13.05|13|13|13.15|13.75|13.8|13.85|14.1|13.95|13.85|13.65|13.8|13.65|13.75|13.65|13.75|||13.75|13.75|13.8|13.9|13.9|13.9|14.15|14.15|14.35|13.85|13.65|14|14.1|13.5|13.5|13.85|13.75|13.9|13.8|14.2|14.1|14.1|14|14|14|13.45|13.45|13.25|13.1|13.5|13.6|13.5|13.7|13.85|13.4|13.6|14.2|14.4|14.35|14.65|14.25|14.3|13.85|13.8|14.2|14.4|14.8|14.85|15.05|15.1|15|15.2|15.3|15.3|15.5|15.75|15.8|15.35|15.65|16.15|16.35|16.25|16.55|16.9|17.5|17|17.2|16.8|17|16.4|15.7|15.75|15.5|15.5||15.25|15.65|14.35|14.65||14.65|14.15|14.2|14.2|14.2|13.95|12.95|13.35|14.3|14.7|15.05|15.1|14.7|15|15.6|15.3|15.8|15.8|15.8|15.2|15.8|15.9|16.4|16.7|16.8|16.5|16.9|16.65|16.7|16.65|16.75|16.65|16.7|16.7|17.25|17.25|17.15|17.25|17.2|17.25|17.3|17|17|17.1|17.5|17.6|17.95|17.75|18|17.95|18.35|18|18.25|18.05|18.15|18.05|18.05|18.35|18.5|18.5|18.9|18.55|18.7|18.85|18.4|18.65|18.6|18.1|18|19|17.3|18.95|18.75|18.5|18.8
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||10.045|10.14|9.906|9.778|10|10.175|10.43|10.805|10.78|10.63|10.57|10.83|10.58|9.944|10|10.38|9.936|9.58|9.652|9.398|9.434|9.688|8.484|8.094|8.338|8.604|8.232|8.696|8.246|8.426|8.252|8.46|8.82|9.868|9.166|8.9|8.584|7.862|7.81|8.14|8.31|8.136|8.388|9.24|9.21|8.7|8.64|8.962|8.676|9.354|9.25|9.424|9.406|9.102|9.258|10.05|10.3|10.905|11.05|11.04|10.83|11.07|10.94|10.995|11.2|10.675|10.62|10.415|12.555|12.15|11.74|11.915|11.67|11.525|11.155|11.115|10.87|11.36|11.27|11.61|12.385|12.93|13.68|14.03|13.18|13.93|13.8|14.215|14.05|14.695|15.215|16.01|16.735|16.51|||15.97|16.19|16.48|17.105|16.965|16.57|16.87|16.83|15.72|16.58|15.86|15.72|14.46|14.04|14.67|15.2|15.48|15.91|15.84|16.33|16.84|16.67|16.4|16.69|17.45|17.1|16.86|17.96|16.56|15.28|15.13|16.04|16.11|15.91|14.01|13.76|12.2|12.52|12.58|12.74|13.22|13.56|13.7|12.89|13.15|12.93|13.41|12.64|12.93|13.41|13.47|14.06|13.87|13.99|13.39|13.48|13.36|12.5|12.55|13.44|14.63|13.91|13.93|14.17|14.05|14.32|14|14.1|13.52|13.71|13.93|14.45|14.4|14.47||13.91|13.95|14.09|14.41||14.28|14.15|14.07|13.52|14.19|14.22|14.05|14.01|14.61|14.87|15.28|15.62|15.82|14.93|14.84|15.21|15.59|15.77|15.92|15.71|16.55|15.39|14.74|14.96|15.16|15.17|15.66|15.4|14.8|14.87|14.77|14.86|14.19|14.28|13.42|13.59|13.56|15.21|15.85|15.9|16.55|16.26|16.16|15.89|16.11|16.15|15.91|14.97|14.99|15.06|14.34|14.44|13.91|13.42|13.14|13.46|13.1|13.47|13.55|14.14|14.68|15.22|15.47|15.64|15.41|15.83|15.11|14.75|14.46|14.82|14.9|15.07|15.47|14.95|14.95
03329|19874|/equities/ohb-ag|DAXTECH||33.65|34.05|34|32.55|32.8|33.25|33.2|33.25|33.5|33|34.25|33.95|34.2|34.45|34.6|34.6|34.75|34.45|33.5|33.85|33.5|34.25|34.3|34.65|36.1|36.15|36|34.75|34.5|34.5|34.05|33.25|33.65|33.5|34.15|34.8|33.6|34.5|32.85|34.15|34.85|34.7|34.9|34.65|34.35|33.4|32.95|33.75|34.5|34.55|34.1|33.65|34.3|33.85|33.85|35.55|36|36.1|35.5|36.2|36.4|36.35|35.35|34.9|35.9|34.6|33.45|33.35|33.2|33.2|32.8|32.7|32.35|32.35|31.1|31.6|31.1|31.85|31.55|31.15|32.6|32.7|32.6|33.15|32.8|33.65|33.45|33.05|33.1|33.3|34.1|35|34.4|34.65|||33.85|34.2|34.6|34.15|34.7|35.5|35.6|34.05|35.35|35.6|36.95|37.4|37.25|37.6|37.4|36.9|37.1|37.15|37.05|36.25|35.9|36.1|35.25|35.85|35.3|34.2|35.4|34.6|33.55|33.9|35.2|36.9|36|35.2|33.55|32.05|32.05|32|31.95|34.05|34.2|35.3|35.6|34.6|35.05|35.35|35.55|34.75|35|34.95|35.7|36.2|36.45|36.4|36.2|36.3|36.25|34.8|34.35|36.6|37.2|36.9|35.2|34.55|35.2|35.15|35.45|35.1|34.9|35.15|35.65|36.3|36.15|35.6||36|35.65|36.6|35.8||36.35|35.7|34.7|34.5|35.1|34.8|34.25|34.3|34.9|35.5|35.7|36|35.7|34.65|34.25|34.3|34.95|33.7|34.3|34.1|35.65|35.9|36.35|37.6|37.45|38.05|38.5|39|39.1|39.85|39.6|39.95|39.85|40.85|39.35|39.05|39.4|38.35|38.55|37.9|37.35|37.6|38.4|37.6|37.2|37.15|37.3|37.2|37.65|38.4|38.2|37.5|36.4|37.05|37.15|37.1|36.3|37.4|37.95|38.45|38.25|37.9|37.65|38.75|39.25|39.3|39.2|39.25|38.6|38.2|38|39|38.85|38.9|38.35
03330|19879|/equities/paion-ag|DAXTECH||0.937|0.972|1.008|1.016|1|1.026|1.054|1.056|1.03|1.026|1.086|0.95|0.938|0.96|0.959|0.936|0.945|0.875|0.84|0.88|0.848|0.885|0.89|0.901|0.897|0.887|0.875|0.886|0.875|0.876|0.893|0.845|0.839|0.808|0.889|0.879|0.869|0.871|0.879|0.902|0.898|0.921|0.911|0.916|0.9|0.82|0.809|0.705|0.69|0.755|0.732|0.731|0.74|0.765|0.843|0.861|0.88|0.884|0.92|0.961|0.954|0.93|0.92|0.919|0.948|0.929|0.88|0.878|0.857|0.92|0.939|0.943|0.93|1.046|1.018|1.02|1.04|1.05|1.046|1.09|1.118|1.164|1.094|1.102|1.088|1.144|1.078|1.084|1.1|1.146|1.164|1.15|1.17|1.154|||1.146|1.136|1.182|1.15|1.182|1.144|1.13|1.142|1.15|1.168|1.164|1.25|1.402|1.336|1.342|1.38|1.31|1.32|1.364|1.252|1.278|1.26|1.286|1.2|1.176|1.162|1.158|1.162|1.166|1.244|1.274|1.246|1.238|1.25|1.29|1.228|1.28|1.224|1.28|1.326|1.374|1.382|1.348|1.306|1.356|1.372|1.38|1.378|1.426|1.398|1.386|1.41|1.442|1.342|1.374|1.45|1.412|1.378|1.272|1.42|1.412|1.404|1.472|1.508|1.486|1.542|1.64|1.56|1.358|1.48|1.256|1.314|1.24|1.254||1.2|1.2|1.272|1.242||1.24|1.214|1.24|1.216|1.24|1.27|1.2|1.264|1.26|1.364|1.41|1.342|1.342|1.208|1.362|1.392|1.416|1.396|1.418|1.41|1.516|1.432|1.49|1.53|1.602|1.7|1.71|1.73|1.72|1.7|1.704|1.722|1.794|1.796|1.752|1.828|1.82|1.85|1.808|1.8|1.82|1.846|1.828|1.8|1.784|1.836|1.776|1.826|1.772|1.664|1.654|1.684|1.616|1.58|1.612|1.614|1.532|1.678|1.686|1.73|1.754|1.75|1.792|1.774|1.754|1.76|1.762|1.818|1.75|1.812|1.808|1.816|1.816|1.878|1.848
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||137|141.2|139|138.6|136.8|140|141.6|142.4|144.4|142|140.8|141.8|140.4|137.8|141.2|141.4|143.8|143|145|154.4|154|151.2|151|151.8|150.8|149.2|147.4|145.6|140.2|141.4|144|145.2|150|150|149.2|151.8|150.8|147.6|144.8|148|148|150|149.2|152|153.6|150|150|150.6|150.4|150.8|149.8|147.4|149.8|146.2|149.2|151.2|157.6|158.4|158.2|158|160.6|159.4|157.6|160.2|161.4|151|150|150.4|153|159|160.4|158.8|157.8|161.6|161|158.4|159.4|160.4|158.8|157.8|158|161.2|162.8|163.6|164.8|169.8|168.6|165.6|162.6|167.4|172.6|174.6|175|170|||168.4|169.8|168.4|167|172|172.2|171|176|177.6|177.4|173.6|174|189|171|171.8|175|178.2|181|178.2|177.2|173.4|174.4|171.4|170.2|169|164|166.4|162|162.8|162.4|168.2|177|175|177.4|175|168.6|170|169|168.8|175.6|183.4|182|180.4|175.4|180|180|182.4|175.8|177|177.2|176.8|181.8|178|173.8|170.6|172.2|172.4|168.6|163.6|172.4|177.4|176.8|176.2|181.6|181|189|191.4|191.6|190.2|204.5|208|216|216|211||216|219|216.5|218||218|214.5|211|213|205|209.5|206|203.5|210|210.5|213|218|218|210|211|212.5|217|211|211.5|212|215.5|217.5|217|224.5|220|220|218.5|220|219|221|213|214.5|215.5|215.5|216.5|215.5|218.5|218|219|216|218|215|214|195|192.2|191.2|191.2|190.6|191.8|190.2|190.2|185|180.4|180.2|181.8|180.4|181|183.4|181|185.4|184.4|182.8|177.6|178.6|180.2|181|177.4|177|174.6|181.6|181|180.8|183|183.2|182.6
03332|19882|/equities/pne-wind-ag|DAXTECH||17.08|17.28|16.98|16.74|16.74|16.74|16.92|16.96|16.84|16.54|16.06|16.04|15.94|15.86|15.72|15.54|15.5|16.18|15.6|15.54|15.56|15.46|14.68|14.24|14.26|14.84|14.7|14.76|14.7|14.38|13.96|13.34|13.22|13.46|13.46|13.28|13.46|13.46|13.38|13.36|13.12|13.28|13.08|13.46|13.46|13|13.1|13.06|13.32|13.26|13.48|12.9|13.18|13|13.04|13.1|13.24|13.22|13.2|13.4|13.42|13.5|13.44|13.18|13.2|13.2|13.28|13.2|13.36|13.36|13.06|13.06|12.94|13|12.58|12.94|12.52|12.52|11.94|12.02|12.08|12.22|12.22|12.1|12.18|12.08|12.2|12.08|12.04|12|12.02|12.16|11.98|11.74|||12.14|11.88|11.64|11.8|11.62|11.2|11.1|10.76|10.28|10.28|10.5|9.73|9.46|9.31|9.28|9.28|9.25|9.41|9.48|9.4|9.5|9.56|9.49|9.65|9.58|9.43|9.53|9.5|9|8.7|8.7|9.03|8.96|9.24|8.7|8.5|8.3|8.24|8.12|8.31|8.44|8.49|8.33|8.2|8.35|8.3|8.28|8.08|8.07|8.16|8.3|8.37|8.5|8.39|8.2|8.35|8.39|8.22|8.25|8.55|8.86|8.74|8.87|9.06|8.8|8.71|8.49|8.49|8.2|8.25|8.25|8.43|8.52|8.72||8.45|8.47|8.65|8.54||8.51|8.07|7.82|7.82|7.95|7.87|7.75|7.65|7.74|7.76|7.76|7.8|7.94|7.75|7.7|7.77|7.87|7.73|7.82|7.75|7.95|7.79|7.77|7.99|7.9|8.05|8.13|8.15|8.28|8.3|8.38|8.38|8.38|8.39|8.3|8.46|8.28|8.47|8.42|8.35|8.39|8.24|8.14|8.1|8.13|8.08|7.93|7.66|7.65|7.55|7.29|7.17|7.03|6.89|6.94|7|6.9|7.1|7.11|7.23|7.5|7.29|7.1|7.28|7.38|7.34|7.3|6.98|7.1|7.18|7.14|7.15|7.25|7.3|7.35
03333|19243|/equities/psi-ag|DAXTECH||23.8|24.9|25|24.6|24.9|25.5|25.6|25.55|25.55|25.6|25.7|25.6|26|25.5|26.05|25.3|25|25.15|24|24.7|24.35|24.65|31.45|30.5|30.7|30.3|29.85|29.7|29.5|29.85|29.45|28.8|29|29.2|29.65|30.5|29.6|29.55|28.55|28.55|28.45|28.55|28.4|29.4|29.25|29.3|28.6|29.1|29.35|28.7|29.1|27.8|29.55|28|29|29.3|30.4|30.95|31.2|32.5|32.95|32.55|31.6|32|32.3|31.45|30.75|30.7|30.4|31.3|32.15|32.35|32.85|33.25|33.25|32.85|32.35|32.9|31.6|31.85|34.1|34.55|34.95|35.65|35.95|36.15|36.8|37.15|37.95|39.35|39.8|40.6|40.2|39.7|||40.3|39.5|39.3|39.15|39.35|40.6|37.7|39.9|40.35|39.55|38.8|40.9|40.1|39.1|38.7|38.2|39.1|39.8|39.1|39.6|40.1|39.1|36.5|37.8|37.3|36.2|36.7|33.4|33.9|33.1|35.3|35.9|36.2|37.2|36.7|35.4|36.8|36.4|37.3|38.1|39.7|40.7|40.9|39.1|41.6|41.7|42|40.3|40.2|38.7|41|39.7|38.9|38.8|37.3|37.1|38|35.9|36.1|38.6|40.4|39.8|40.1|41.8|41.9|42|41.6|42.6|40.1|42.4|42.4|43.9|44.8|46.2||46.3|45.6|46.8|46.5||45.6|45.7|44|44.2|45.2|44.8|45.4|45.2|47.5|47.4|48.6|47|46.3|44|43.8|44.5|46|45.8|45.1|43.9|45.1|45.5|45|44.8|45.9|45.2|45.2|45.5|45.3|45.7|46.2|45.8|45.7|46.1|45.2|45.3|44.5|43.2|41.1|41.7|39.6|39|39.4|38.9|39.1|38.8|38.1|39.1|39.4|39|39|37.2|36.9|35.8|35.9|36.4|35.7|37.7|36.6|38.2|37.6|37.4|36.8|37.7|37.8|37.7|38.3|38.4|37.8|38|38.8|38|38.8|38.5|38.5
03334|19890|/equities/pva-tepla-ag|DAXTECH||17.62|19.19|18.97|18.79|18.88|20.16|21.1|20.6|21.62|21.96|21.64|21.28|21.14|20.26|21.68|21.18|21.76|22.06|21.06|21.4|21.22|20.34|19.74|18.89|19.31|19.74|20.1|19.13|18.7|18.9|18.71|17.9|18.44|18.52|18.61|18.69|18.14|17.14|16.47|16.94|17.08|18.28|19.13|19.9|20.24|20.12|19.27|19.29|20.16|20.26|20.02|19.61|20.94|20.2|20.56|21.96|23.02|24.32|24|24.48|24.08|24.64|24.18|24.34|25.14|23.8|22.94|22.02|22.08|22.9|22.94|22.44|23.46|24.42|23.34|23.56|22.46|22.46|21.46|20.62|22.18|22.14|23.5|23.68|23.28|23.76|23.86|23|22.22|23.94|24.5|25.7|25.5|24.04|||23.88|24.08|23.7|23.24|23.92|24.32|24.7|26.34|27.32|26.14|26.55|27.6|28.2|27.25|25.8|28.65|24.25|25.45|24.4|24.2|24.1|24.1|21.65|22.3|22|21.65|23.4|20.1|20.05|20.55|22.2|22.75|22.5|24.55|24.6|23.25|23.15|24.4|23.7|24.7|25.75|26.95|27.25|26.4|27.25|28.7|29.65|28.3|29.3|29.8|30.35|31.9|31.15|30.9|28.75|29.9|30.05|28.55|28.9|33.5|34.6|34.35|36.6|39.2|38.05|39.7|38.85|37.6|36.5|38.8|39.1|40.1|40.75|43.8||41.9|41.8|41.9|42.05||42|41.55|40.35|39.3|39.8|40.85|40.75|39.55|40.65|40.75|41.45|41.9|42.6|39.4|41.4|42|44.4|43.1|44.2|42.6|45.1|43.75|43.9|45.3|46.65|47.4|48.35|48.15|49.2|48.3|46|44.2|44.2|44.35|40.05|40.3|36.8|37.75|40.1|39.3|39.35|37.8|37.45|37.65|37.5|37.7|36.45|37.4|38.8|38.75|38.1|35|33.6|34.05|33.55|34.25|33.9|35|34.25|35.95|37.8|36.55|32.55|34.4|36.15|34.6|33.7|33.3|33.1|34.15|35.05|35.3|34.45|33.95|33.7
03335|6292|/equities/qsc|DAXTECH||0.993|1.02|1.02|0.99|0.996|1.016|1.01|1.04|1.06|1.048|1.04|1.04|1.09|1.1|1.1|1.21|1.14|1.152|1.188|1.122|1.106|1.056|1.092|1.104|1.1|1.08|1.074|1.054|1.03|1.1|1.036|1.044|1.08|1.03|1.058|1.084|1.02|1.022|1.046|1|1.094|1.118|1.132|1.14|1.122|1.112|1.138|1.16|1.184|1.184|1.166|1.184|1.19|1.204|1.224|1.282|1.28|1.266|1.27|1.27|1.262|1.326|1.396|1.31|1.304|1.258|1.296|1.278|1.28|1.286|1.28|1.29|1.414|1.388|1.35|1.352|1.34|1.358|1.342|1.35|1.35|1.44|1.44|1.448|1.47|1.48|1.434|1.434|1.442|1.46|1.454|1.52|1.506|1.52|||1.472|1.44|1.426|1.47|1.534|1.552|1.572|1.61|1.63|1.63|1.668|1.668|1.646|1.64|1.618|1.562|1.61|1.648|1.606|1.57|1.576|1.608|1.57|1.548|1.524|1.468|1.5|1.418|1.404|1.414|1.406|1.43|1.448|1.42|1.48|1.48|1.504|1.53|1.55|1.594|1.662|1.708|1.674|1.6|1.714|1.74|1.71|1.696|1.7|1.73|1.79|1.774|1.72|1.726|1.644|1.638|1.73|1.6|1.59|1.794|1.76|1.772|1.782|1.788|1.776|1.79|1.87|1.872|1.82|1.858|1.89|1.92|1.938|1.928||1.962|1.926|1.94|1.934||1.954|1.982|1.942|1.942|1.95|1.972|1.99|1.998|1.95|1.91|1.93|1.92|1.94|1.908|1.892|1.9|1.922|1.88|1.93|1.9|1.98|1.948|1.97|1.812|1.82|1.844|1.86|1.908|1.886|1.926|1.924|1.912|1.952|1.998|1.972|1.944|1.92|1.926|1.926|1.99|2|2.01|2|1.99|1.95|1.932|1.932|1.954|1.978|2.01|1.98|1.94|1.928|1.958|1.992|1.984|1.944|2|2.005|2.04|2.015|1.928|1.944|1.95|1.916|1.854|1.77|1.76|1.75|1.808|1.838|1.778|1.84|1.792|1.85
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1|42.5|42.6|42.55|42.65|42.7|42.6|42.55|42.6|42.55|42.55|42.45|42.65|42.6|42.7|42.65|42.6|42.65|42.6|42.65|42.6|42.6|42.6|42.55|42.6|42.55|42.65|42.5|42.6|42.5|42.55|42.3|42.6|42.55|42.7|42.6|42.7|42.65|42.7|42.6|42.75|42.75|42.7|42.65|42.6|42.6|42.7|42.95|42.65|42.85|42.7|42.7|42.75|42.8|43.3|42.8|42.9|42.75|42.7|42.75|39.1|39.2|39.75|39.3|39.8|39.85|39.85|39.8
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||14.91|15.06|15.22|15.14|15.25|15.41|15.73|15.66|16.36|16.59|16.51|16.42|16.85|15.43|15.47|15.25|14.93|15.13|14.38|14.2|14.5|14|14.18|13.95|13.8|14.04|14|14.36|13.72|13.67|13.55|13.23|13.73|14.06|14.07|14.77|14.4|14.03|13.38|13.87|14.21|14.06|13.98|14.61|14.26|14.48|14.18|14.57|14.57|14.24|13.97|13.87|14.19|13.28|13.61|14.3|15.1|15.57|15.95|16.05|15.8|16.15|15.92|15.98|16.24|15.92|16|15.69|16.16|16.59|16.84|17|16.55|16.8|16.46|16.53|16.21|15.58|15.46|15.19|15.91|16.15|16.2|16.28|16.38|16.2|15.93|16.33|16.26|16.53|16.26|16.45|16.44|16.33|||16.15|15.78|16.26|16.21|17.04|17.81|17.88|17.77|17.83|17.21|16.97|16.93|16.71|16.07|16.7|16.9|16.29|16.95|15.6|14.53|13.9|13.7|13.36|12.46|12.01|11.87|12.14|11.46|11.43|12|13|13.66|13.55|14.08|14.01|14.01|14.34|14.48|14.59|14.92|15.15|15.76|15.91|15.86|16.32|16.14|16.2|15.7|15.98|16.61|16.62|17|16.48|16.19|16.35|16.54|16.78|16.5|15.01|15.41|15.68|15.14|14.66|14.15|13.5|14|14.28|14.49|14.12|14.47|14.71|14.65|14.96|15.62||14.66|14.66|15.15|15.88||15.12|14.85|13.8|13.78|14.43|13.24|18.74|18.5|18.8|19.23|19.67|19.69|20|19.59|20.02|20.12|19.63|19.07|19.07|18.52|19.2|18.95|19.62|19.96|20.28|20.02|20.38|19.93|19.98|19.84|19.78|19.88|20.02|20.02|20.1|20.06|20.28|20.6|20.44|20.78|22|22.14|22.48|22.48|21.82|21.8|22.04|22.44|22.4|22.34|22.12|21.78|21.22|21.44|21.16|20.78|20.82|21.06|21.66|22.24|22.54|22.56|22.38|23.3|23.06|23.26|23.74|23.4|22.5|22.66|22.22|22.48|22.92|22.6|22.7
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||393.5|410|403.5|393|401.5|407|410|410.5|403.5|410|407.5|406|389.5|384|397|391|397|391.5|393|401|397.5|388.5|383.5|374|368|384.5|392|362.5|365.5|367|354|359.5|368.5|363|378.5|365|360.5|355.5|345|335.5|331|322|321|326.5|329.5|324|310.5|305|306.5|303|303.5|303|314.5|309|322|338.5|349|363|356|352.5|354.5|351.5|338|354.5|363.5|344|323.5|325.5|323|322.5|317|320|313|322.5|324|304|287.5|292.5|285.5|279|290|302.5|305|311|309.5|318|320.5|301|299.5|306|319.5|331.5|327|327.5|||330|337.5|332|337|341|346.5|342|344|349.5|346|345|348|360.5|343.5|343.5|339.5|345.5|349.5|352|361|345|349|327|332.5|328.5|324|325|303.5|326.5|332|345.5|358.5|358|359|349|339|342|340.5|340.5|345|362|366|374|358|372.5|384|384.5|376.5|396|400.5|403.5|420|419.5|421.5|406|388.5|386.5|374|378.5|400|406|387|382|393.5|396|420.5|443.5|438.5|415.5|450|449.5|463|478|489||499|488|483.5|482||486|490|474|470|479|482|482.5|476.5|486|490|493|487|492|476|490.5|495|519|543|516|515|500|493|489|506|519|508|506|504|511|513|510|517|524|529|520|532|533|528|534|531|536|523|564|570|583|585|574|573|577|580|580|599|577|566|575|604|570|611|567|601|667|617|592|642|649|690|651|656|656|677|666|668|653|715|778
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||225|238.5|238.5|236|241.5|247.5|253.5|248|251|257|263.5|261|264.5|290|296.5|292|306.5|289|280.5|284.5|281.5|279.5|280.5|273.5|280.5|287.5|291.5|284.5|280.5|275|268.5|265|273|275|277.5|281.5|285|280|267.5|273|276|282.5|283|295.5|306|310.5|302|305.5|308|308|299|291.5|295|290|300|312|325.5|345|339.5|336.5|338.5|340.5|333|330.5|346.5|332.5|325.5|329.5|333.5|337|332.5|331.5|320.5|341.5|341.5|340|326.5|331.5|341|338.5|369.5|374.5|378.5|387|392.5|408|410.5|397|410|410|417|428.5|429|421|||418.5|417|425|419.5|446.5|448.5|434.5|448.5|445|429.5|424.5|436.5|435|412|413|444|452|465|446|450.5|416|425.5|419.5|429.5|386.5|393.5|409|405|386.5|364|367.5|368|365|379.5|316|271|273.5|267.5|269|273.5|285|289|296.5|280|290.5|296.5|297|290|294|297|301|320|323.5|311|296|299|303|296|301.5|321|339|326.5|320.5|331.5|330|345.5|365.5|353|347|367.5|379|391|392.5|414.5||413.5|410|417|416.5||398|396|387|378|378.5|378.5|374|370.5|386|386|389.5|400.5|402.5|378.5|386|390|418.5|412.5|409.5|391.5|410.5|405|425|426|449|445.5|471|469|467|574|565|561|566|599|583|565|546|465.5|457|454|463|452|467|467|467|461.5|457|454|462|462|454|454|437|429.5|450|442.5|432|436|427|428|431.5|424|424|444|452.5|472.5|460|463|451|460.5|454.5|448.5|463|454.5|460
03340|1073424|/equities/serviceware-se|DAXTECH||9.12|9.16|9.16|9.2|9.46|9.3|9.52|9.54|9.58|9.54|9.9|9.94|10.1|10.25|10.25|9.9|9.44|9.32|9.08|9.72|9.84|9.52|9.86|9.72|9.52|9.5|9.4|9.4|9.24|9.22|9.1|9.38|9.26|9.36|9.68|9.5|9.66|9.48|9.72|9.54|9.64|9.98|10.05|10|10|10.4|10.6|10.35|10.3|10.25|9.82|10.05|10.15|9.8|9.82|10.1|10.5|10.45|10.75|10.9|10.8|11.1|11.25|11.25|11.2|10.9|11|11|10.8|11.05|10.65|10.35|10.7|10.75|10.7|10.5|10.4|10.2|10.6|10.55|11.45|11.55|11.65|11.75|11.65|11.45|11.65|11.35|11.6|11.75|12.3|12.25|12.35|12.45|||12.1|12.1|12.05|12.1|11.8|11.7|11.2|12.1|11.85|12.6|12.55|12.35|12.45|12.7|12.85|12.85|13.2|12.5|12.8|13.15|13.1|13.45|12.2|12.6|11.35|11.25|11.75|12|11.35|12.2|12.35|12.15|12.7|13.25|14|13.35|13.5|13.95|14.15|14.3|14.15|13.6|13.5|13.4|14.05|14.05|14.05|14.2|14.6|14.2|14.5|15.5|15.5|15.6|14.8|14.8|14.4|14|14.2|16|16.45|16.45|16.7|16.8|16.1|16.4|16.5|16.4|16|16.8|16.4|17.35|17.6|17.6||17.5|17.75|17.4|17.35||17.35|17.05|16.95|16.8|16.55|17.1|17.3|16.9|16.9|17.1|17.3|17.35|16.45|16.6|17|16.45|17.1|17.2|17.4|17.1|17.75|17.6|16.8|17.4|18|18.1|18.25|17.65|19.45|19.45|17.7|16.7|17.75|17.45|17.45|17.5|17.1|17.65|17.4|17|17.25|16.75|17|16.6|16|15.4|14.9|15|14.5|14.1|13.85|13.3|12.1|12.45|13.6|13.35|13.95|13.25|13.6|13.55|13.45|13.75|13.3|13.75|14.05|13.9|13.55|12.95|12.9|13.35|13.25|13.45|13.5|13.25|13.5
03341|19903|/equities/sfc-energy-ag|DAXTECH||22.2|24.2|23.1|20.4|19.98|20.5|20.6|20.55|20.6|20.25|20.45|20.8|20.55|19.54|20.3|20.15|20|19.74|19.96|19.6|21|20.75|19.76|19.48|19.54|20.3|19.8|20.15|20.35|21.15|21.05|20.85|21.45|21.5417|20.4621|24.3386|23.9461|22.6703|22.9647|23.4063|23.8479|23.5045|23.7989|24.7803|25.271|24.1424|23.3082|24.8293|25.5654|24.0933|23.6517|22.0814|22.7193|21.9833|22.4249|23.6517|24.584|26.007|25.8107|25.8598|25.5654|26.1052|25.0747|24.584|25.271|24.4859|23.5045|23.0628|23.2591|23.897|25.271|24.4368|25.4182|24.2405|24.8784|24.6331|22.8175|23.3082|22.5231|22.3268|24.8784|25.7126|25.7617|25.8107|25.1728|25.2219|24.2896|24.3877|24.6331|24.8293|25.9089|24.7312|26.007|25.1728|||25.5163|25.4182|25.32|25.271|25.7617|25.8598|26.4977|27.4791|27.5773|27.1847|26.6449|26.5468|26.007|25.5654|26.2524|26.5959|27.381|27.381|27.4791|26.9884|27.2828|27.4791|26.2033|26.4977|27.9207|26.5959|27.5773|26.5468|24.584|23.1119|23.2591|24.6821|23.5045|24.7803|21.8361|20.3149|20.1186|19.8733|19.8242|20.8056|21.6398|22.1796|22.5231|20.8056|21.787|22.3759|22.5721|21.1982|21.0019|21.1491|21.1491|22.2777|21.787|22.474|20.4131|20.6584|20.9528|19.6083|19.255|22.2777|23.0628|21.8361|22.2286|23.161|22.5721|24.0442|24.5349|24.4859|23.9461|25.32|25.7617|27.0375|27.1847|28.117||27.8717|27.1847|27.7735|26.694||26.3505|25.6635|24.2405|23.897|25.9089|25.32|25.0256|24.8784|25.6635|26.1052|26.4486|26.6449|27.4791|25.7617|26.007|26.9884|28.9021|27.5282|28.2152|27.1356|28.6568|27.9698|28.117|29.3438|28.7059|28.9021|30.0307|30.6687|31.7482|32.5824|32.4842|33.0731|32.6805|32.8277|32.0917|33.2203|32.7787|34.2017|32.8277|31.7973|30.227|30.3742|30.4233|28.4605|28.068|29.1966|28.4114|28.8531|28.4114|28.9512|28.9512|28.2642|26.5959|25.9089|26.0561|25.3691|25.0256|25.3691|26.6449|27.381|27.7245|26.9884|26.5468|27.9698|27.8717|28.7549|27.0866|26.694|27.381|28.3133|29.2456|28.3624|29.7363|29.7363|30.4233
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||70.7|72.95|71.5|71.55|70.55|74.8|76.15|74.85|77.95|78.15|78.05|77.55|77|75.25|79.6|78.6|81|80.35|78.15|80|79.1|74.45|73|70.2|71.25|72.4|72.6|71.1|69.9|68.5|68.65|66.85|68.55|68.45|69.15|70.6|69.2|65.75|64.65|67.3|67.75|70.9|72.45|74.9|75.9|74.25|71.25|73.75|77.45|76.45|77.25|77.05|81.25|79.15|78.15|83.9|90|91.95|89.8|92.05|90.7|92|91.85|90.55|92.2|87.95|86.5|85.1|84.1|87.9|86.35|87.65|87.4|90.35|87.45|86.55|85.7|85|82|79.45|83.3|86.65|87.6|88.2|87.95|89.7|87.75|86.85|88.15|90.35|93.15|93.7|93.5|89.6|||88.7|88.65|87.25|85.8|86.9|86.3|87.2|91.5|93.5|91.9|93.26|94.64|97.2|94.38|94.84|95.66|96.18|98.68|98.5|97.36|97.2|96.44|93.7|93.36|90.4|90.44|96.8|86.1|87|92.72|98.32|99.3|98.78|101.55|101.45|98.14|100.95|102|105.3|107.4|109.35|110.65|109.65|106.8|112|116.8|115.5|110.5|113.05|110.1|115.55|119.2|120.5|116|112.75|115.6|113.95|115.85|118.5|125.35|122.3|124.1|127|126|138.5|139.5|139.8|138.5|137|135.5|136.15|138|139.4|139.75||141.45|140.35|140.45|141||139.1|139|137.5|137.5|135.4|136|136.25|134.4|135.05|136|136.2|135.8|134.15|134.8|134.45|133.45|134.65|133|134.8|134|134.6|134.05|134.85|135.4|136.45|135|136.4|138.85|136.4|137.15|136.75|136.4|137.35|136.75|136.35|135.8|136.65|136.5|136.6|136.7|135.55|134.3|134.55|133.5|134.15|135.05|134.6|135|135.65|135.8|136.35|136|136.3|136.75|136.55|137.6|137.15|137.1|136|137.3|137|137.45|136.15|137.5|137.75|137.65|137.55|138|136.6|137.75|138.45|136.95|136.7|137.3|137.3
03343|6333|/equities/singulus-tech|DAXTECH||2.37|2.4|2.28|2.23|2.27|2.44|2.35|2.34|2.42|2.33|2.27|2.3|2.17|2.12|2.29|2.1|2.09|2.13|2.28|2.17|2.06|1.98|2.36|2.38|2.15|1.82|1.495|1.495|1.335|1.3|0.888|1.06|1.28|1.25|1.94|2.46|2.44|2.52|2.5|2.48|2.55|2.55|2.63|2.66|2.73|3.2|3.32|3.58|3.75|3.63|3.49|3.5|3.64|3.61|3.52|3.84|3.86|4|4|3.99|4|4.18|4.05|3.98|3.98|3.83|3.75|3.81|3.99|3.57|3.62|3.75|3.63|3.67|3.38|3.22|3.18|3.26|3.12|3.36|3.51|3.5|3.66|3.8|3.78|3.92|3.74|3.79|3.75|3.84|3.75|3.84|3.9|3.87|||3.89|3.91|3.81|3.98|3.76|4.07|3.63|3.64|3.47|3.36|3.34|3.34|3.24|3.34|3.3|3.32|3.26|3.34|3.37|3.38|3.41|3.48|3.28|3.46|3.29|3.22|3.33|3.49|3.66|3.52|3.57|3.62|3.69|3.6|3.66|3.7|3.97|3.78|3.85|3.9|4.03|4.03|3.99|3.93|3.92|3.98|4.03|4.12|3.91|4.09|4.03|4.14|3.95|3.98|4.1|4|4.05|4|3.79|4.04|4.1|4.09|4.28|4.26|4.28|4.27|4.2|4.47|4.53|4.37|4.28|4.3|4.26|4.12||4.03|3.93|4.07|4.01||4|3.9|3.96|4.03|4.1|4.03|4.05|4.31|4.6|4.58|4.6|4.62|4.38|4.3|4.24|4.57|4.5|4.54|4.25|4.1|4.3|4.36|4.41|4.6|4.7|4.92|4.89|4.93|4.94|4.81|5|4.9|5.08|5.1|4.67|4.67|4.7|4.44|4.8|4.62|3.77|3.47|3.54|3.46|3.51|3.6|3.52|3.51|3.54|3.4|3.59|3.47|3.47|3.6|3.73|3.65|3.74|3.91|3.6|3.7|3.6|4.09|4.07|4.1|3.91|3.93|3.84|3.86|3.72|3.58|3.45|3.46|3.3|3.49|3.56
03344|941174|/equities/slm-solution-g|DAXTECH||11.2|11.7|11.3|11.3|11|11.52|11.96|11.6|11.84|12.3|12.12|11.94|12|11.84|11.84|12.38|12.3|12.98|12.5|11.98|12.1|12.04|11.64|11.44|12.06|11.94|12.26|12.44|12.52|12.48|11.84|11.3|10.44|10.56|10.7|10.6|10.14|9.7|9.5|9.79|10.4|10.24|10.48|10.7|9.9|9.21|9.57|9.8|9.92|9.66|9.52|9.37|9.45|9.28|9.88|10.62|10.86|11.4|10.84|11|10.6|10.4|10.34|10.16|10.88|9.87|9.12|9.3|9.17|9.74|9.57|10.02|10.4|9.95|9.96|10.06|9.35|10.34|10.1|10.08|10.54|10.94|11|11.4|10.92|11.22|11.5|11.88|11.96|12.28|12.8|12.46|12.68|12.36|||12.54|12.54|12.94|13.46|13.96|13.58|14.06|14.5|14.26|14|14|14.04|14.34|13.64|13.44|14.42|15.12|15.1|14.94|14.4|14.24|14.34|13.2|14.04|13.1|12.76|13.66|12.12|11.82|13|14.14|14.12|13.54|14|13.92|13.16|13.14|13.5|13.24|13.94|14.24|14.8|14.82|14|15.08|15.14|15.14|14.48|14.42|14.36|14.56|14.7|15.62|14.22|13.36|13.54|13.84|12.98|13|14.82|15.7|15.6|15.7|16.1|16.12|16.54|16.42|16.58|15.78|16.14|16.42|17.56|18|17.62||16.98|17.08|16.88|17.1||16.64|16.3|15.62|14.96|15.36|15.7|15.48|15.96|16.32|17.14|17.08|17.3|17.7|16.94|16.66|16.86|17.16|15.24|15.64|15.28|16.3|16|16.34|17.38|17.08|17.52|17.54|17.56|17.36|17.76|19.38|17.06|17.4|17.24|16.98|17|16.7|16.84|17.6|17.1|16.98|17.52|17.16|17.08|17.28|17.56|17.72|17.68|17.84|17.92|17.68|18.24|17.66|17.86|17.8|18.1|17.8|18.5|17.78|17.86|18.5|18.1|18.12|18.64|18.78|19.08|19.22|18.76|18.74|19.1|19.72|19.42|20.15|20.4|20.95
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||50.5|52.05|50.45|51.55|51.45|53.2|55.7|54.75|57.75|58.65|59.5|58.75|54.05|52.85|53.3|52.8|51.95|50.8|51.4|52.8|53.05|52|51.1|47.74|47.64|47.32|46.62|45.68|44.2|43.72|41.8|42.56|43.9|45|45.78|44.1|43.94|41.5|41|41|39.64|38.74|38.34|41.68|41.8|41.58|40.86|42.34|45.62|43.72|42.48|40.96|40.82|39.58|41.34|44.5|44.68|46.74|46.38|46.48|44.18|43.56|43.6|44.16|45.84|46.66|46.16|43.92|45.16|43.88|42.58|43.88|43.8|43.92|43.18|45.14|39.94|39.76|36|36.5|44.62|43.72|46.58|46.16|44.8|43.72|41.72|42.2|38.1|38.7|40.74|41.82|42.88|41.84|||41.4|41.68|41.48|42.8|43.08|43.92|43.84|43.26|40.64|39.88|38.02|36.78|36.46|36.92|36.78|37.14|37.02|37.82|37.68|38.24|37.72|38.16|37.06|37.7|40.44|38.48|39.36|40.7|35.5|30.18|30.88|28.66|34.92|35.54|29.74|29|26.82|27.38|28.16|29|30.24|31.16|31.44|29.58|30.2|30.92|31.2|29.62|29.78|30.22|30.2|31.5|31.56|31.18|30.6|31.44|32|30.28|30.3|32.52|33.36|32.6|32.52|33.6|33.8|33.1|36|35.86|35.24|35.8|36.54|37.96|37.8|38.48||37.38|37.9|38.26|38.74||38.36|38.56|37.36|35.84|36.86|36.66|37.3|37.52|38.68|39.4|40.72|41.4|42.6|40.1|40.74|41.6|44.2|42.86|43.24|42.96|44.52|42.6|43.66|46.28|46.02|46.48|47.5|47|47.8|49.92|48.02|47.54|41.68|41.8|41.06|42.64|42.34|44.46|45.64|45.66|44.78|43.82|42.8|41.7|41.82|42.76|41|41.34|40.24|40.34|38.34|38.48|37.4|36.88|35.52|36.78|34.72|35.92|35.28|36.48|37.16|37.16|37.38|38.14|37.84|38.06|37.06|36.72|36.44|37.9|37.26|37.88|37.76|37|37.1
03346|942429|/equities/snp-schneider|DAXTECH||25.7|25.45|25.95|25.65|25.7|25.7|26.2|26.1|26.2|26.3|25.95|26.2|26.5|26.25|26.5|26.45|26.45|26.5|26.45|27|27.6|27.6|26.8|26.65|26.85|27|26.95|27.35|27.2|27.25|26.7|26.15|25.55|27.4|26.35|26.8|25.95|26.1|26.85|26.7|25.45|24.75|25.5|24.6|26.2|25.8|24.3|25|24.05|23.65|23.6|23.95|23.95|24.5|25.15|27.55|27.9|29.05|28.55|28.6|28.25|28.2|28.5|28.4|28.7|27.85|27.6|27.3|27.05|28.25|29.3|29.45|30|30.4|31.35|31.9|31.8|32|31.45|31.1|31.95|31.7|31.2|31.2|30.75|29.85|29|29.7|28.55|28.95|29.6|30.15|30.5|30.1|||30.45|30.55|31|32.9|33.05|32.7|32.5|35|33.75|33.05|32.1|33.76|31.98|30.8|30.54|30.42|30.9|29.2|29.5|29.64|29|29|27.46|29.3|28.8|28.42|28.9|27.74|28.2|29|29.66|30.98|31|32.64|30.9|30.42|30.3|31.38|30.82|32.46|33.34|33.98|34.46|33.1|34.32|33.84|34.42|33.66|34.62|34.48|35.34|37.56|37.18|36|33.5|32.62|31.56|29.9|29.94|33|33.46|33|33.2|35.86|36.22|36.8|37.14|37.04|36|36.42|37.1|38.3|37.68|39.68||39.22|38.48|39.72|38.84||39.74|39.68|38.1|38.56|39.58|39.1|39.2|40.54|42.82|43.2|42.04|41.66|42.42|41.1|40.66|40.6|42.24|42.44|45|43|42.8|46.68|45.5|45.5|44.9|42.2|42.8|42.94|43.5|43.94|44.04|44.9|45.78|45.58|46.02|45.42|45.32|43.78|45.38|44.7|46.76|48|48.82|48.24|48.76|49.62|49.22|49.06|48.08|49.3|49.34|48.8|48|47.76|47.5|48.28|46.96|47.8|47.76|50.75|52.95|51.1|52.15|52|53.35|52|52.05|52.55|52.15|53.2|52.6|53|53.35|53.1|53.55
03347|19909|/equities/softing-ag|DAXTECH||6.38|6.54|6.28|6.26|6.36|6.4|6.74|6.78|6.9|6.88|6.92|6.72|6.68|6.7|6.74|6.68|6.7|6.8|6.88|6.78|6.9|6|6|5.84|5.84|5.8|5.72|5.66|5.58|5.56|5.64|5.52|5.56|5.54|5.5|5.5|5.62|5.7|5.64|5.76|5.78|5.76|5.74|5.72|5.8|5.8|5.78|5.84|5.88|5.94|5.72|5.9|5.74|5.74|5.76|5.8|5.84|5.86|5.86|5.9|5.88|5.76|5.84|5.84|5.88|5.86|5.86|5.88|5.9|5.96|5.92|5.8|5.82|5.82|5.96|5.94|5.88|5.94|5.82|5.96|6.04|6.18|6.26|6.06|6.06|6.28|6.32|6.26|6.26|6.34|6.08|6.08|6.18|6.18|||6.18|6.18|6.12|6.04|6.06|6.06|6.06|6.14|6.08|6.14|6.14|6.14|6.24|6.04|5.9|5.9|5.9|5.94|5.88|5.94|5.96|5.68|5.78|5.8|5.78|5.8|5.9|5.56|5.4|5.46|5.68|5.76|5.72|5.8|5.96|5.82|6.18|6.24|6.34|6.42|6.5|6.56|6.7|6.6|6.84|6.74|6.88|6.82|6.86|6.78|6.82|6.8|6.8|6.96|6.86|6.9|7|6.78|6.54|7.14|7.46|7.48|7.42|7.68|7.78|7.66|7.48|7.22|7.12|7.1|6.7|6.76|6.76|6.9||6.8|6.98|7.06|7.26||6.68|6.14|6.18|6.06|6.24|6.16|5.98|6.1|6.16|6.34|6.5|6.34|6.4|6.52|6.54|6.5|6.46|6.5|6.46|6.36|6.56|6.52|6.68|6.64|6.72|6.94|6.94|6.94|6.88|6.9|6.68|6.8|6.76|6.76|6.8|6.9|6.96|6.8|6.9|6.8|6.76|7.02|6.7|6.56|6.66|6.5|6.64|6.42|6.36|6.36|6.28|6.26|6.18|6.34|6.32|6.34|6.2|6.72|6.74|6.16|6.2|6.2|6.22|6.4|6.38|6.54|6.4|6.34|6.42|6.62|6.66|6.68|6.76|6.88|6.78
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||26.28|26.5|26.4|26.4|26.42|27.02|27.42|27.28|27.94|27.92|28.3|27.8|27.7|26.84|27.2|26.94|27.3|27.06|26.06|26.3|26.28|25.6|27.64|28.3|28.14|28.3|28.04|27.88|27.22|26.18|26.16|26.24|27.26|27.28|28.04|28.58|28.2|28.66|29.22|30.88|31.22|31.62|32.02|32.4|32.56|31.88|31.12|31.72|31.7|31.5|31.04|30.38|30.52|29.94|30.5|31.6|32.2|32.76|32.62|32.76|32.16|32.1|31.82|31.76|31.98|31.42|30.82|30.32|30.02|30.3|30.18|29.88|29.52|30.3|29.64|29.22|28.48|28.18|28.22|27.96|28.96|29.74|29.52|29.08|29.62|29.54|29.5|30|30.3|30.86|31.16|31.54|30.9|30.72|||30.14|29.7|29.66|29.82|30.5|30.26|30.36|31.56|31.62|31.24|31.22|31.88|32.26|31.64|31.52|32|32.16|32.58|32.66|32.96|32.7|32.86|31.58|31.12|30.48|29.98|29.82|28.1|29.2|29.48|30.32|33|33.52|33.88|33.18|32.8|32.98|31.7|32|32.5|33.16|33.52|33.76|32.98|33.18|33|33.56|32.96|33.5|33.5|34.14|34.84|34.14|34.08|32.8|33|30.92|29.8|29.74|31.16|31.7|31.28|31.26|31.24|31.7|33.08|33|33.36|33.08|33.78|33.78|34.6|34.48|34.78||35.08|34.8|35|34.96||34.5|34.56|33.9|33.88|34.56|34.54|34.04|33.44|38.66|38.78|38.78|39.28|39.7|38.86|39.7|36.26|37.58|37.5|37.68|37.96|34.7|34.6|34.28|34.88|35.9|35.78|36.02|36.2|36.1|36.2|36.16|35.6|35.92|35.96|36.12|36.16|35.9|36|35.66|35.56|36.2|36.62|37.14|37.34|37.38|37.5|36.68|36.8|41.32|41.3|41.26|39.7|38.76|38.22|38.36|38.24|39.92|39.88|39.32|40.02|40.32|40.18|40.2|41.18|41.88|41.9|41.08|41.2|41.04|41.58|41.36|41.22|41.5|41.82|42.9
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||27|27.3|28.2|30|31.3|32.5|32|31.4|32.3|31.8|32.6|33.8|33.5|33.5|32.9|33|33.9|33.9|35|33.1|34|33.8|35.2|32.7|32.5|33.4|32.5|31|30.5|29.5|30.2|30.5|30.5|30.8|31.7|31.9|30|29.6|28.6|29.9|29.6|28.2|28.8|29|29.3|29.4|27.1|26.3|26.3|26.5|26.8|27.2|27.2|27.4|27.2|27.7|29.3|28.5|28.2|29.9|29.8|30.3|30.3|30.5|30.5|29.3|30.8|31.1|31.4|31.7|32.2|31.7|32.5|32.2|31.6|30.3|28.7|29.8|28.5|29|29.4|29.8|29.5|30.4|31.5|30.2|29.8|30.6|30.6|30.6|32.7|32.7|32.8|30.1|||30.2|30.5|32.1|32.4|32.2|31.4|31.6|32.3|31.7|32.2|31.4|32.1|32.8|31.9|30.7|31.6|31.8|32|31.2|31.7|30.6|30.2|28.9|29|27.8|27|29.4|27.8|26.3|27.8|29.5|30.1|29.3|30.7|31.2|30.7|33.9|33.2|34.5|34.4|33.9|34.4|33.2|34.1|36|37|36.5|36.3|37.6|37.1|36.5|37.3|37.5|36.5|37|37.2|37.8|38.1|37.5|35.5|37|38.3|38.3|41.3|43.2|43.5|43.8|42.1|43.7|45.5|45.5|45.3|45|46.2||42.5|43|44.1|44.4||44.2|44.6|42.1|42.5|46.7|48|47.4|46.9|47.4|47.8|47.6|47.5|46|40.5|40.4|45.6|46|45.8|45.6|45|45|44.4|44.3|42.1|40.1|39.6|38.9|38.3|37.9|37.8|38.2|39.5|38.6|38.6|37.5|36.5|36.3|36.3|36.5|36|36|36.1|36.9|36.3|36.4|35.5|34.8|34.7|34.7|34.7|34.7|34|33.7|33.7|32.9|32.7|31.4|31.2|29.9|32|34.3|34.3|34.4|34|34|34.1|34.3|34.1|34.3|33.7|34.3|34|34|34.2|33.8
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||86.4|88|87.2|86.9|86.3|87.6|89.2|88.4|90.6|90.9|92.2|92.6|91.9|88.2|89.8|89.4|91.4|90|89.9|90.1|89.9|89.2|86.7|84.6|96.1|97.3|95.1|92|90.2|92.7|91.4|88.6|89.7|90.2|91.7|94.4|94.2|93.2|91.4|90|88.1|87.2|87.9|89.5|91.7|91.2|89.2|88.5|87.9|88.6|88.3|88.8|94.3|94.6|96.5|99.7|102.2|104.8|103.6|104|102.6|103.4|99.9|104|104.4|102.6|100|99|99.2|98.9|101.2|101.8|102|102.2|100.4|98.9|94.7|98.9|97|95.6|102.2|103.6|107.2|108.4|108|107.8|106.6|103.8|105.4|107.2|108|111|112.4|112.6|||112|112.6|113|115.8|117.2|121.6|120.4|126.2|122|123.2|101.2|111|114|114|112.8|116.2|118|115.8|114.6|115.2|113.8|111.6|107|107.4|104.2|102.4|103.2|104.4|110|109.4|109.4|111.6|112.6|115|110.4|105.2|104.8|104.2|107|97.2|106.6|105.8|105.2|102.4|105|104.2|104.4|103.6|107.4|109.8|115|120.8|122.4|119.8|117|115.6|116.2|114.4|113|119.6|121.6|119|117|120|118|117.4|121|121|118|121|123.2|125.4|126|136.4||137.8|135|133.8|135.2||132.4|130.2|126.2|126.2|127|129|130.2|131|132.6|132|134.6|133|134|129.2|125.4|129|131.4|133.6|131.8|132.4|129.2|129.6|132.8|140.2|142.4|137.6|135.8|137.6|137.2|129.6|138.2|135.8|137.4|136.2|136.4|139.8|140|139.2|139.4|138|137.4|130|132|133|134.8|131.6|130.4|128.8|127.2|126.4|127.2|123.4|119.2|116.6|118.4|119.2|116.8|119.2|119.6|117.8|122.4|121.2|121.8|127.4|134.4|136|135.4|137.2|136|138|137.6|137.6|140|139.2|141.6
03351|14153|/equities/suess-microtec-n|DAXTECH||13.04|13.58|13.6|13.7|13.9|14.8|15.06|15.14|15.66|15.9|15.96|15.76|15.52|15.12|15.8|16.14|16.6|15.54|15.22|15.46|15.42|14.92|14.58|14.1|14.38|14.42|14.26|14.06|13.54|13.4|13.4|13|13.32|13.18|13.28|13.5|13.2|12.78|12.48|12.72|12.92|13.5|13.7|14.5|14.9|14.6|14.32|14.66|14.44|14.12|13.82|13.82|14.04|15|14.4|15.7|15.62|16|16.04|16.6|16.56|16.96|16.5|16.82|17.04|16.76|15.54|14.84|15.1|15.66|16.54|15.84|15.68|15.7|15.04|14.66|13.86|13.88|13.54|13.42|14.1|14.26|14.56|14.78|14.76|14.86|14.64|14.44|14.34|14.82|15.08|15.44|15.08|14.64|||14.46|14.7|14.72|14.56|15.12|15.52|15.66|16.06|16.56|15.98|15.96|17.88|18.28|17.6|17.42|17.5|17.34|17.56|17.54|17.4|17.18|17.24|16.04|16.04|15.76|15.44|15.9|14.8|14.66|15.16|16.02|16.28|16.46|17.32|17|16.46|16.4|16.52|16.68|17.48|17.88|18.18|18.24|17.46|18.3|18.7|18.7|18.06|17.52|17.68|18.3|19|19.42|19|18.46|18.7|19.34|18.72|18.6|19.56|19.48|19.06|19.36|19.8|19.92|19.78|19.14|19.96|19.78|20.45|20.6|20.95|20.95|21.85||21|20.6|20.5|20.7||20.65|20.35|19.84|19.56|19.88|19.62|19.66|19.16|19.46|19.62|20.1|20.3|20.6|19.6|20.25|20.75|21.65|20.9|21.35|20.95|21.75|22.15|22.3|23.2|23.6|24.2|24.35|24.5|24.6|24.25|24.85|24.8|24.8|25.1|24.4|24.05|23.6|23.5|23.45|22.7|22.9|22|21.65|21.55|21.6|21.5|20.95|21.55|22.05|22.6|22.15|21.85|21.55|21.9|22.5|23.15|23.2|22.8|21.2|22.75|22.3|22.15|22|23.1|23.5|23.65|23.2|22.6|22|23.95|24.35|24.2|24.75|24.55|25.4
03352|1173535|/equities/suse|DAXTECH||19.6|20.02|20.14|19.69|19.76|20.38|20.54|20.4|20.9|20.4|20.4|19.99|19.14|18.44|19.1|18.8|19.21|18.72|18.23|18.2|17.47|17.08|17.02|16.93|17.37|17.87|17.81|18.1|18.34|18.08|18.22|18.77|19.35|19.55|19.98|20.64|21.38|21.3|20.16|20.58|21.24|21.66|22.78|23.52|23.28|22.9|22.84|22.48|22.56|22.8|23.18|23.06|24.3|24.18|25.52|26.58|26.78|27.26|27.14|27.44|27.14|27.14|26.44|26.94|27.18|26.92|26.76|26.4|26.73|26.78|26.74|27.9|29.42|30|28.28|28.32|26.92|29.2|28.38|28.44|30.46|30.3|30.12|30.26|30.76|31.06|30.28|28.28|28.6|28.68|30.3|30.34|29.68|29.26|||29.54|28.72|28.68|29.2|31.2|29.8|29.1|30.98|30.9|29.2|29.22|30.26|29.86|28.08|27.36|27.22|26.92|26.9|26.68|27.22|25.14|27.04|25.14|23.58|23.8|23.4|23.4|21.8|22.4|22|23.2|24.2|24.4|25.6|25.6|24.2|24.2|24|24|25|25.2|26|27|26|27|27.4|29|29.2|29.8|29.4|28.8|29.8|29.6|29.2|28.8|28.8|28|25.8|26.2|29.4|31.8|32.2|31.8|32.8|32.4|34.2|35.6|34|33.6|36|37|39.4|39.2|42.4||40.2|40|39.2|38.6||39|38|37|36.8|36.8|36.4|35.2|35|37.4|38|37.8|36.8|38.8|38|36.8|36.8|37.8|36.2|36.4|35.6|37|37|37.2|39.6|39.8|39.4|39.2|39|37.2|37.55|39.74|39.68|39.77|39.7|39.09|38|36.78|37.03|37.35|37.33|40|39.72|39.8|39.25|38.48|38.11|37.05|38.23|39|39.23|37.86|37.83|36.57|36.17|36.39|36.31|35.59|36.29|35.21|36.63|35.38|34.5|34.57|36.76|36.82|37.25|37|35.9|34.75|35.2|33.66|31.79|31.55|31.8|31.5
03353|19916|/equities/syzygy-ag|DAXTECH||5.64|5.56|5.52|5.6|5.6|5.68|5.54|5.68|5.74|5.78|5.76|5.76|5.66|5.8|5.8|5.9|5.74|5.66|5.56|5.54|5.6|5.28|5.4|5.6|5.7|5.8|5.6|5.6|5.68|5.62|5.56|5.54|5.64|5.74|5.76|5.74|5.68|5.68|5.82|5.84|5.88|5.88|5.96|5.98|5.98|5.96|5.96|6.02|6.02|5.96|5.98|6|6.1|6.16|6.14|6.26|6.28|6.28|6.18|6.18|6.2|6.2|6.18|6.12|6.1|6.1|6.1|6.14|6.18|6.1|6.14|6.1|6.12|6.12|6.02|6.16|6.14|5.98|5.9|5.78|5.86|5.86|5.86|5.78|6|6.04|6.04|6|6.02|6|6.06|6.06|5.98|5.96|||5.92|5.86|5.86|6.02|6.02|6.06|5.98|6.04|6.04|6.02|6.06|5.88|6|5.9|6.06|6|6.08|6.06|6|6|6.02|5.96|5.98|6.06|6.04|5.94|6.02|5.92|5.96|6.04|6.2|6.26|6.48|6.3|6.14|6.12|6.16|5.98|6.08|6.16|6.22|6.28|6.24|6.16|6.38|6.42|6.44|6.38|6.4|6.38|6.38|6.36|6.36|6.32|6.32|6.5|6.22|6.2|6|6.36|6.44|6.56|6.46|6.46|6.38|6.52|6.54|6.6|6.6|6.6|6.48|6.58|6.42|6.36||6.34|6.24|6.46|6.32||6.3|6.22|6.38|6.36|6.22|6.22|6.16|6.18|6.2|6.18|6.16|6.24|6.46|6.36|6.14|5.8|5.98|5.76|5.56|5.88|5.92|5.86|5.9|6.02|5.96|5.96|6|6.12|6|5.98|5.9|5.96|5.94|5.74|5.8|5.96|6.04|6.2|6.3|6.3|6.18|6.44|6.48|6.42|6.44|6.46|6.6|6.26|6.28|6.26|6.4|6.28|6.26|6.24|6.44|6.42|6.34|6.52|6.66|6.64|6.6|6.58|6.58|6.62|6.42|6.34|6.26|6.3|6.36|6.46|6.86|6.78|6.72|6.88|6.7
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||10.085|10.355|10.335|10.195|9.996|10.33|10.885|10.955|10.725|10.89|11.065|11.05|10.895|10.74|10.73|10.535|10.825|10.59|10.315|10.18|10.105|9.93|9.948|9.522|9.564|9.812|9.778|9.824|9.564|9.444|9.372|9.194|9.302|9.466|9.646|9.914|9.898|9.638|9.118|9.46|9.536|9.498|9.794|10.205|10.6|10.79|11.78|11.79|11.555|11.305|10.98|10.4|10.575|10.19|10.85|11.7|12.34|12.765|12.77|13.35|13.07|13.11|12.87|13.02|13.46|12.885|12.715|12.475|12.28|12.595|12.45|12.17|11.75|12.505|12.5|12.52|11.87|11.74|11.765|11.75|12.55|12.51|12.66|11.71|11.43|11.545|11.455|11.08|11.63|12.46|12.415|12.83|12.945|13.08|||13|13.05|13.135|12.5|12.87|12.67|12.71|13.43|13.875|13.435|13.465|13.815|14.11|13.405|13.645|13.815|14.065|14.5|14.02|13.81|12.95|12.93|12.2|12.35|12.13|11.73|12.77|11.63|11.775|12.5|13.145|13.85|13.565|14.365|13.895|13.35|13.465|13.63|13.925|14.38|14.715|14.81|15.34|15.17|14.915|15.435|16.065|16.16|15.905|16.01|15.05|15.53|13.35|13.32|12.8|12.745|12.735|12.495|12.485|14.99|14.375|13.655|13.07|12.655|12.15|12.905|13.275|11.55|11.185|11.395|11.6|11.845|11.95|12.625||11.82|11.81|12.295|11.975||12.02|12.065|11.73|11.555|11.61|11.105|11.205|11.11|11.565|11.725|11.6|11.655|11.635|11.23|11.55|11.225|11.855|11.99|12.35|12.35|11.95|11.995|11.9|11.97|13.055|12.74|13.58|13.9|13.545|13.385|13.645|13.5|14.535|14.605|14.12|14.47|14.515|13.08|12.58|12.9|12.92|12.87|13.275|12.8|13.25|13.925|13.105|13.39|13.78|13.765|14.295|13.99|14.55|14.165|15.9|16.6|17.855|23.76|24.03|24.87|25.39|25.74|26.39|27.89|28.97|27.63|27.14|27.3|27.62|28.45|29.17|28.89|29.03|28.49|29.81
03355|19917|/equities/technotrans-ag|DAXTECH||26.4|26.75|26.6|27|26.55|26.7|26.8|26.4|26.85|26.45|26.25|26.8|26.65|26.95|26.8|26.2|26.45|26.5|26.6|26|25.2|25.5|25.7|25.85|25.1|24.95|24.9|25.3|25.9|25.2|23.6|23.6|23.6|25.2|25.7|25.5|25|25.4|26.05|26.45|26.6|26.4|26.8|26.5|26.6|26.55|26.6|26.95|26.95|27.2|27|27|27.95|28.1|27.85|28.05|27.8|27.5|26.85|27|26.55|26|26|25.6|25.9|25.8|25.8|25.65|25.75|25.8|25.5|25.4|25.5|26.15|26.35|25.1|24.45|24.6|24.3|24.1|24.15|24.2|23.65|23.25|23.65|23.6|22.95|22.5|23.5|23.65|23.6|23.5|23.6|23|||22.8|22.75|22.95|23.2|22.75|22.6|22.75|22.8|23.15|22.85|22.85|23.2|23.6|22.45|22.95|23.2|23.7|23.1|23.1|23.05|23.25|23.4|22.75|23.05|23.7|21.95|22.2|21.7|21.55|22.85|22.6|23|23.25|24.1|24.4|23.8|25.55|26|26|27.25|27.6|27|27.05|28.1|28.1|28.3|26.65|26.5|26.7|27.2|27.3|27.3|26.5|26.45|26.7|27.2|27.3|26.7|27.1|28.2|28.75|28.9|28.8|28.8|28.6|28.6|28.8|28.2|28.8|29.5|29.2|29.2|29.4|29.1||29.5|29.2|27.7|28||28|27.55|27.2|27.5|27.7|27.7|27.7|27.7|27.7|27.8|27.6|28|28|27.95|27.75|26.7|26.5|27.2|26.95|27.3|27.6|28|28.7|28.7|28.55|28.8|29|29|29.4|29.35|29.5|28.6|27.7|27.3|27.4|27|26.85|26.6|26|25.55|24.9|24.3|23.9|24.3|24.95|24.9|25.75|25.95|26|26|26.95|26.55|26.5|26.5|27|27|27|28|27.35|27.45|27.7|27.7|27.8|28.2|27.9|28.9|28|28.8|28.55|28.75|29.3|30|30.6|31.2|30.95
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE||2.554|2.596|2.597|2.612|2.632|2.67|2.636|2.631|2.675|2.62|2.632|2.627|2.614|2.616|2.596|2.609|2.566|2.582|2.628|2.589|2.596|2.556|2.629|2.629|2.672|2.664|2.757|2.801|2.873|2.824|2.817|2.785|2.85|2.858|2.852|2.86|2.826|2.732|2.76|2.816|2.805|2.74|2.776|2.8|2.783|2.75|2.734|2.789|2.796|2.836|2.855|2.812|2.818|2.78|2.766|2.738|2.724|2.712|2.998|2.995|3|2.967|2.957|2.959|2.905|2.899|2.922|2.924|2.857|2.844|2.777|2.9|2.919|2.964|2.982|2.939|2.969|2.917|2.878|2.852|2.874|3.002|2.976|2.945|2.858|2.869|2.934|2.903|2.866|2.837|2.827|2.839|2.878|2.767|||2.773|2.741|2.714|2.726|2.684|2.632|2.646|2.591|2.535|2.514|2.469|2.489|2.447|2.422|2.417|2.471|2.464|2.464|2.453|2.446|2.522|2.513|2.526|2.498|2.42|2.418|2.45|2.308|2.331|2.347|2.417|2.432|2.429|2.445|2.452|2.372|2.509|2.534|2.561|2.638|2.648|2.658|2.681|2.649|2.69|2.657|2.667|2.637|2.627|2.598|2.593|2.568|2.55|2.54|2.571|2.534|2.501|2.437|2.568|2.576|2.56|2.589|2.554|2.531|2.516|2.519|2.517|2.491|2.468|2.45|2.468|2.472|2.455|2.473||2.441|2.449|2.466|2.451||2.455|2.444|2.492|2.45|2.46|2.421|2.388|2.379|2.338|2.352|2.361|2.377|2.381|2.358|2.338|2.345|2.399|2.358|2.357|2.335|2.413|2.423|2.415|2.456|2.397|2.519|2.549|2.516|2.524|2.495|2.491|2.454|2.445|2.444|2.434|2.391|2.345|2.288|2.289|2.253|2.296|2.3|2.31|2.291|2.3|2.312|2.32|2.314|2.326|2.368|2.346|2.332|2.372|2.351|2.311|2.314|2.313|2.364|2.334|2.301|2.458|2.434|2.39|2.417|2.391|2.431|2.416|2.374|2.382|2.403|2.403|2.429|2.407|2.423|2.405
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|||4.64|4.38|4.3|4.6|4.86|4.9|5.2|5.2|4.92|4.9|4.96|5.1|4.76|4.4|5.2|5.35|5.5|5.75|6.2|5.5|4.7|4.54|4.38|4.36|4.34|4.32|4.32|4.3|4.14|4.06|4.28|4.28|4.46|4.46|4.46|4.46|4.44|4.52|4.56|4.46|4.46|4.62|4.62|4.62|4.62|4.72|4.72|4.72|4.72|4.72|4.82|4.84|4.96|4.84|4.88|4.88|4.88|4.86|4.86|5|4.76|4.66|4.56|4.56|4.5|4.2|4.12|4.14||5.1|4.96|5.25|5.25|5.15|4.1|4.26|4.46|4.22|4.06|4.4|4.6|4.6|4.58|4.52|4.56|4.56|4.64||4.64|4.98|4.86|4.86|4.8|||4.66|4.54|4.18|4.08|4.34|4.62|4.62|4.46|4.5|4.8|4.9|5.2|5.4|5.4|5.5|5.5|5.45|5.15|5.45|5.15|5.25|5.9|5.35|5.45|5.5|5.75|4.32|4.82|4.8|5.25|5.55|5.55|5.35|5.25|5.3|4.92|4.92|4.82|5.7|5.15|5|5.05||5.45|5.7|5.7|5.75|5.5|5.8|5.75|5.6|6.2|6.05|5.25|5.4|5.35|5.2|5|4.92|6.2|6.1|6.6|6.65|6.6|6.45|6.55|6.55|6.3|6.15|7.55|7.45|7.65|7.85|7.55||7.65|8.05|8.5|8.95||8.55|8.4|6.95|4.94|4.14|3.5|3.02|3.1|3.08|3.14|3.16|3.18|3.26|3.22|3.16|3.1|3|2.44|2.4|2.52|2.56|2.5|2.32|2.32|2.3|2.46|2.54|2.4|2.56|2.78|2.78|2.48|2.6|2.6|2.66|2.62|2.56|2.3|2.3|2.26|2.28|2.34|2.36|2.02|2.02|2.02|2.02|1.96|2.02|2.06|2.16|2.08|2.08|2.06|1.95|1.81|1.81|1.94|1.93|2.2|2.2|2.18|2.24|2.3|2.16|2.2|2.2|2.3|2.28|2.3|2.26|2.4|2.54|2.24|2.16
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||22.67|23.17|22.89|23.01|23.25|23.79|24|24|24.87|24.58|24.83|25.03|25.13|24.71|24.98|24.91|25.88|25.53|25.2|25.59|25.67|25.02|25.29|25.1|25.69|25.79|26.05|26.39|26.73|26.52|26.31|25.87|26.71|27.31|27.11|27.6|27.3|26.8|26.53|27.13|27.16|27.23|27.48|27.8|28.12|27.98|27.41|28.02|28.03|28.53|28.28|28|28.66|28.59|28.7|28.81|28.86|29.08|29.67|30.5|30.72|30.75|30.32|30.54|30.9|30.88|30.73|29.99|29.65|29.61|29.41|29.04|30.43|31.17|30.98|31.36|31.04|31|30.6|30.38|30.44|30.65|30.8|30.52|30.25|30.73|30.95|30.69|30.87|30.79|30.31|31.03|31.28|30.99|||31.07|30.83|31.39|31.48|31.5|31.29|31.15|31.51|31.19|31.15|31.18|32|32.09|31.4|31|31.29|30.84|31.02|30.94|30.21|30.49|30.64|29.98|29.76|29.3|28.4|29.06|27.07|27.35|27.79|29.16|29.79|29.61|30.36|30.85|29.86|31.52|32.14|33.32|34.19|34.56|34.82|35.28|34.46|34.8|35.18|35.4|35.09|35.45|35.13|35.43|35.16|34.84|34.63|34.27|34.09|33.7|33.35|33.07|33.53|34.17|34.48|34.17|34.3|34.75|34.72|34.76|35|34.73|34.41|34.44|34.67|34.73|34.87||34.94|34.94|34.99|34.91||34.8|34.97|34.71|34.36|35.2|34.73|34.03|34.01|34.15|32.93|33.46|33.45|33.57|33.06|32.9|32.87|33.57|33.15|33.02|33.27|34.16|34.28|34.23|35|34.58|34.93|35.23|35.35|35.47|35|34.45|34.26|34.44|34.29|34|32.49|32.64|32.79|32.92|31.88|32.48|32.38|31.51|31.43|31.73|31.92|32.06|31.9|32.04|32.41|32.08|31.82|32|31.99|32.42|32.46|32.57|33.37|33.16|33.23|33.62|33.49|33.43|33.72|33.93|34.53|34.85|34.99|34.64|35.23|35.01|35.41|35.43|35.45|36.23
03359|19927|/equities/usu-software-ag|DAXTECH||16.3|16.6|16.5|16.75|17.3|17.65|18.65|18.5|18.7|17.6|17.9|17.6|17.7|17.35|17.5|17.3|17.8|17.5|17.75|18|17.25|17.35|17.2|17.2|17.15|17.35|17.25|17.2|17.2|17.35|17.2|17.35|17.2|17|16.95|17.15|17.4|16.95|17.2|17.9|18.55|17.85|17.75|18.6|18.3|18.1|18.3|17.45|18.05|17.95|17.8|17.8|18.7|18.6|18.6|19.5|19.9|19.85|19.65|19.45|19.3|19.35|19.5|19.5|19.85|20.1|20|19.95|20.2|20.3|19.95|20.4|20.4|20.6|20.6|20.8|20.7|21.4|21.7|21.5|22|22.1|22.1|22.3|22.2|22.1|21.9|22.1|22.2|22.3|22.3|22.6|22.1|22.4|||22.1|22.2|22.4|22.7|22.5|22.3|22.4|22.5|22.4|22.5|22.6|22.5|21.7|21.4|21.8|22|22.3|22.2|22.2|21.9|22|21.9|21.7|22.3|22|21.2|21.5|20.3|21.6|20.6|21.6|21.6|22|22|21.7|21.4|22|22.1|23.1|23.9|24.4|23.8|23.5|23.4|24|24|24.3|23.8|24|24|24.2|24.6|24.2|24.2|23.1|23.9|24|23.7|23.5|24.5|24.9|24.5|24.6|24.6|24.6|25.1|24.4|23.3|23.5|24|23.6|23.9|23.9|24||24.2|23.9|24.3|24.5||23.9|23.1|23.5|23.2|23.4|23.9|23.6|23.5|23.8|23.3|23.6|23.8|23.9|23.5|23.9|23.9|24.1|23.7|23.8|23.6|24.3|24.2|23.7|24.2|23.9|24.5|24.4|24|24.6|24.6|24.4|24.5|24.7|24.7|24.7|24.6|24.1|24.1|23.7|24.5|24.6|23.9|24.2|24.2|24.5|24.6|24.8|24.6|24.6|24.6|25.4|25.2|24.7|25.5|25|24.1|24.5|24.8|24.7|24.5|24.5|24.8|24.4|25.1|24.8|25|24.8|24.3|25.3|25.8|26.6|26.3|25.7|26.1|26
03360|1171989|/equities/vantage-towers-ag|DAXTECH||26.32|27.3|27.32|27.24|27.9|28.2|28.3|28.28|28.36|28.2|28.16|28.3|28.08|28.3|27.9|28|28.46|28.26|28.58|28.78|28.98|29.18|28.82|28.58|28.78|28.5|28.04|28.26|28.28|27.96|27.86|27.8|27.64|27.96|27.64|27.6|27.62|27.54|27.2|27.24|27.36|26.6|26.5|27.46|27.48|27.46|26.94|27.54|27.48|27.68|27.88|26.92|27.54|27.8|28.74|29.28|29.26|29.5|29.28|29.34|29.16|28.84|28.74|29.1|29.66|29.56|29.53|29.14|29.06|28.8|28.76|28.22|28.76|29.02|29.74|31.04|31.4|31.6|31.52|31.08|31.74|31.98|32.32|32.24|32|32.32|32.86|33.02|32.48|32.32|32.08|32.28|32.9|33|||33.06|32.74|32.52|32.86|32.62|33|33.18|32.86|32.58|32.48|32.09|32.28|32.04|31.86|31.83|32.1|32.4|32.67|32.86|33.36|30.11|29.9|29.98|29.78|29.92|30|29.95|28.54|28.4|28.67|28.64|29.03|28.57|29.17|29.15|28.38|29.09|29.07|28.5|29.08|29.44|29.24|29.91|29.19|29.24|29.7|30.35|30.06|29.65|29.7|29.85|29.72|29.66|28.87|28.4|28.4|28.27|28.38|28|29.4|30|29.8|29.2|30.4|30|30.6|30.2|30|30|30.4|30.6|31.4|31.8|32.8||32.2|32.4|32.6|32.18||31.88|31.39|32.06|32.54|32.55|32.2|31.71|31.52|31.37|30.51|30.2|30.2|29.86|29.81|29.46|29.41|29.57|29.3|29.46|29.52|29.53|30.05|30.28|30.38|30.51|29.95|29.67|30|29.25|29.34|29.55|29.79|29.81|29.47|29.36|29.64|29.52|29.44|29.53|29.74|29.7|29.72|29.7|29.62|30|29.69|29.74|29.74|29.29|29.19|29|28.59|28.17|28.2|28.33|28.65|28.45|28.95|28.76|29.25|29.32|29.08|28.8|28.86|29.48|29.43|29.96|29.18|28.5|29.12|28.95|28.59|28.9|29.28|29.09
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||71.98|72.78|73.3|72.58|73.24|75.52|79.18|78.66|79.1|80.1|80.42|81.14|80.22|78.22|80.5|80.18|80.8|78.22|75.84|76.44|79.2|76.02|73.72|73.22|74.44|75.62|75.5|74.54|72.72|72.3|73|73|77.32|78.26|78.1|83.1|82.58|79.08|77.34|79.8|81.38|79.14|81|85.58|85.92|83.22|84|84.18|87|88.32|87.1|82.6|83.5|81.5|80.3|84.62|85.68|86.5|86.6|85.8|84.42|85.86|84.86|82.68|83.14|80.28|79.34|77.26|77.34|78.28|78.16|77.24|78.22|79.74|77.74|77|73.02|80.28|78.22|78.36|82.42|83.5|84.2|85.6|84.82|89.78|87.12|87.26|87.64|89|90.2|90.58|90.54|87.74|||86.96|87.46|89.68|90.22|91.46|92|93.94|97.14|97.3|89.96|89.9|90.2|89.5|88.54|93.2|92.48|94.36|94.28|93.44|94.98|94.88|93.08|90.04|90.18|89.1|85.98|86.14|82.82|82.38|86.88|90.12|91.16|89.7|92.12|88.92|86|88.28|88.26|89.24|91.16|93.68|93.44|91.82|88.94|93|94|96.42|94.68|94.7|95.18|96.56|98.38|97.14|95.22|93.72|94.6|94.5|91.38|89|97.98|98.76|96.52|103.9|105.9|106.1|109.1|108.3|109.15|109.4|112.3|112|113.55|115|118.15||114.5|113.85|114.25|115.2||114|110.85|107.75|107.75|111.2|112|109.55|110.2|112.6|113.45|113.75|114|113.95|111.3|111.8|113.1|113.3|112.6|114.65|115|117.75|117.65|118|119.9|117.3|116.55|113.45|112.25|112.55|114.5|116.6|116.25|116.15|113.9|110.85|129.95|128.15|130.5|133.35|133|134.55|131.7|130|127.4|127.1|124.75|126.35|128.6|129.2|130.05|126.75|125.5|123.4|120.45|118|119.4|110.7|114.3|112.7|115.8|116.8|115.1|114.15|117.95|117.15|118.6|117.5|115.25|110.95|119.6|119.85|121.05|125.3|126.4|129.85
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||64.6|66.85|66.4|64.75|63.8|63.75|68.1|67.7|66.15|68.5|69.5|68.05|66.2|64.65|63.3|63.95|63.8|62.4|61.5|62.7|60.6|60.15|56.75|54.85|54.45|53.25|52.2|52.05|51|49.68|47.62|46.74|49.32|50.6|50.85|51.85|49.98|46.64|47.16|47.48|46.3|48|49.64|46.88|46.26|43.08|40.5|50.25|51|47.6|44.92|44.5|46.14|44.2|44.82|47.14|48.5|51.6|51.6|52.95|51.8|52.8|51.6|49.92|51.2|50.65|50.8|49.3|50.3|51.25|51.45|50.65|48.26|52.55|55.6|53.1|48.88|45.16|47.5|50.25|65.95|66.3|65.15|66.15|63.65|67.8|82.65|82.15|79.05|82.1|85.45|85.9|86.2|84.05|||83.25|80.7|81.65|84.4|85.5|78.35|74.2|76.1|75.9|72.55|70.1|71.9|68.45|69.05|69.05|71.3|71.85|71.8|67.55|66.9|64.85|63.2|61.3|63.15|63.35|62.6|64.5|66.15|61.9|63.15|68.1|71|69.5|70.6|66.25|61.8|62.2|59.1|58.35|58.85|59.15|58.9|59.65|55|53.2|53.75|54.75|51.9|52.85|53.05|53.95|55.7|58|55.9|52|51.95|49.12|48.06|47|50.4|52.95|50.55|50.65|53.45|51.9|52.45|53.3|52.2|51.75|56.45|57.85|62.45|62.5|64.65||60.3|61.25|62.95|64.15||62|62.55|60.7|62.5|62.25|64.25|63.6|61.6|63.95|64.8|64.95|64.55|64.55|59.65|62.3|62.6|70.4|68.25|65.45|63.25|64.7|62.2|63.6|65.95|67.3|68.05|68.1|68.4|67.3|64.75|66.6|70.65|73.6|74.2|70.05|74.45|72|70.75|69.2|68.6|67.7|64.75|66.25|67.45|64.45|64.15|62.55|63.6|62.25|61.25|60.35|58.4|58.55|56.5|55.3|56.8|53.55|54.35|52.95|56.95|56.9|56.9|54.3|56|54.15|53.7|48.56|54.55|53.35|54.9|55.2|53.35|56.4|54.25|54.85
03363|949646|/equities/viscom-ag|DAXTECH||8.9|9.14|9.14|9.32|9.5|9.72|9.7|9.6|9.56|9.62|9.86|9.98|9.8|9.76|9.6|9.8|10|9.96|9.98|9.92|9.92|9.82|9.64|9.74|9.62|9.62|9.68|9.66|9.76|9.74|9.68|9.42|9.38|9.3|9.26|9.2|9.38|9.08|9.24|9.2|9.3|9.22|9.58|9.64|9.46|9.26|9.48|9.58|9.82|9.32|9.28|9.82|9.96|10.25|10.55|10.8|11.3|10.9|11.1|11.1|11.1|11|10.65|10.7|10.75|10.5|10.2|10.2|10.3|10.75|10.5|10.25|10.45|10.35|10.15|9.92|10.15|10.5|9.92|9.86|10.6|10.75|10.8|10.8|10.75|10.8|10.55|10.7|10.85|10.85|11.15|10.8|10.75|10.3|||10.35|10.4|10.3|10.45|10.45|10.45|10.65|10.95|11|11.05|11.1|11.5|11.45|11.4|11.7|11.35|11.15|11.35|10.85|10.8|10.8|11.1|10.55|10.85|10.65|10.75|10.6|10.7|9.82|9.8|10.3|10.2|10.55|10.85|11.2|10.4|10.8|10.9|11|11.3|11.75|12.1|11.7|11.7|11.85|11.75|11.7|11.45|11.5|11.6|11.6|11.75|11.7|11.8|11.6|11.65|12|11.4|10.6|11.8|12.55|12.45|12.6|12.85|13.1|12.55|12.7|13.05|12.95|13.5|13.6|13.65|13.7|13.85||14.15|14.15|14.05|13.6||13.05|12.95|12.95|12.85|12.8|12.55|12.9|12.8|12.95|12.6|12.95|12.5|12.5|12.1|11.8|12.2|12.55|12.05|12.05|12.1|12.15|12.3|12.35|12.15|12.15|12.1|12.5|12.85|13.25|13|12.7|12.05|12|11.95|12.3|12.25|12.1|11.5|11.3|11.5|11.4|11.4|11.6|12|12.15|12.35|12.25|12.15|11.5|12|11.4|11.35|11.35|11.25|11.15|11.4|11.25|11.15|11.5|11.4|12.25|11.9|12.25|12.2|12.5|12.45|11.9|11.45|11.4|12.1|11.9|12.7|12.8|12.8|12.7
03364|1052408|/equities/voltabox-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.454|1.488|1.53|1.53|1.54|1.6|1.552|1.61|1.648|1.628|1.6||1.504|1.548|1.596|1.63||1.626|1.6|1.68|1.668|1.62|1.632|1.67|1.632|1.69|1.72|1.736|1.742|1.768|1.798|1.802|1.83|1.802|1.748|1.754|1.906|1.86|1.9|2|2.055|2.13|2.295|1.964|1.922|1.948|1.688|1.68|1.7|1.75|1.704|1.864|1.798|1.85|1.85|1.67|1.804|1.838|1.95|1.81|1.852|1.716|1.684|1.624|1.618|1.674|1.718|1.778|1.752|1.6|1.962|1.996|2.045|2.15|2.26|2.125|2.025|1.992|1.99|1.89|1.9|1.93|1.87|1.944|1.85|1.834|1.842|1.99|2.1|2.1|2.1|2.335
03365|19937|/equities/yoc-ag|DAXTECH||15.75|15.7|15.7|15.85|15.75|16.2|16.55|16.65|17.2|17.05|17|16.85|17.1|17.35|17.5|17.4|17.4|17|16.7|16.1|15.75|15.45|15.45|15.5|15.8|15.9|15.9|16.05|16.05|16|16|15.95|15.95|15.6|16.05|16.45|16.5|16.5|16.6|16.6|16.6|16.6|17.05|17.1|17|16.5|16.9|16.35|16|15.75|15.75|15.5|16|16.35|16.35|17.05|17.15|17.15|17.8|17.35|17.3|17.55|17.55|17|16.85|17|15.6|15.2|14.8|14.7|14.65|14.6|14.55|14.7|14.7|14.65|14|14.7|15.15|14.9|15|16.15|15.5|15.25|15.1|14.7|14.05|13.9|13.8|13.75|14|13.65|13.75|13.7|||13.55|13.4|13.4|13.45|13.45|13.8|13.75|13.8|11.95|12.1|12.4|12.4|12|12|12|12|12|12|12|12|11.7|11.6|11.6|11.6|11.3|11.3|11.3|10.5|11|11.1|11.6|11.7|11.5|12.1|11.9|11|11.9|11.9|11.9|12.4|12.3|12.6|12.6|12.6|13.1|13.1|13.1|13.4|13.1|13.1|13.3|13.3|12.3|12.5|12.3|11.9|12.3|12.1|11.8|13.1|12.9|13.3|13.1|13.3|13.3|13.6|13.6|13.9|13.9|13.8|14|14.2|14.1|13.9||13.3|13.6|12.9|12.4||12.6|12|11.7|11.5|12.1|12.1|11.8|11.8|11.8|11.6|11.7|11.7|11.5|10.3|10.2|10.1|10|9.5|9.45|9.3|9.4|9.4|10|10|10.2|10.3|10.4|10.1|10.1|10.1|10.3|10.3|10.5|10.5|10.6|10.6|10.5|10.8|10.7|10.7|10.6|10.4|10.1|9.8|10.1|10.2|9.6|9.6|9.6|9.75|10|10|9.3|9.55|9.7|9.45|9.55|9.55|9.5|9.35|9.2|9.35|9.75|9.7|9.9|9.95|9.85|9.75|9.65|10.2|10|10.2|10.4|10.1|10
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||14.72|14.06|13.98|13.84|13.86|14.68|14.96|15.04|14.9|14.88|15.02|15.14|14.58|15.08|15.16|15.2|14.84|14.58|14.56|14.64|15.18|15.96|15.64|15.9|15.52|15.82|15.94|15.88|15.52|16.02|15.76|16.58|15.98|15.96|16.52|16.8|16.46|16.54|17.08|17.64||18.06|18.62|18.92|18.18|17|16.46|17.16|17.72|17.4|17.04|16.96|17.28|16.82|17.2|17.74|17.46|17.74|17.26|17.46||17.32|17.32|17.06|16.3|15.74|15.38|15.46|15.76|16.3|17.5|16.52|16.92|16.98|16.2|16.26|16.08|16.72|16.66||16.64|17.94|18.32|18.4||18.5|17.12|16.84|16.34|15.72|16.5|16.22|16.74|16.74|||17.04|16.66|16.7|16.72|17.32|17.84|18.6||19.3|18.36|18.98|19.44|18.64|19.12|18.22|17.64|18.46|19.84|18.98|19.16|19.08|18.5|15.92|17.22|18.92|19.52|19.1|19.36|19.4|20.35|20.85|21.15|22.3|21.4|22.25|22.6|23.7|23.55|24.2|23.7|23.8|23.7|23.2|23.5|23.5|24|23.65|23.25|23.55|24.35||||23.55|23.6|23.4|24.75|24.5|26.1|26.35|27.95|32|32.35|32.55|32.7|33.4|33.75|33.05|33.3|32.6|33.2|33.05|32.85|30.75|30.8|29.95|30.6|31.15||30.9|31|30.5|30.15|29.95|31.25|31.75|31.5|32.15|32.65|32.85|33.45|32.9|32.8|32.25|33.5|33.05|33.6|34|34.15|34.75|36|35.8|36.55|36.5|34.45|34.05|34.55|34.25|33.75|33|33.7|31.8|32|31.8|32|32|31.9|33.15|33.8|33.95|34.2|34.25|34.85|34.35|34.35|33.1|33.3|33.4|32.6|32.3|||31.7|32.15|31.95|36.55|35.5|36|36.8||37.15|37.4|37.25|37.45|38.1|38.55||38.65|39.3|40|39.45|40.1|40.55|41.1|41.35
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||78.2|77.7|74.15|75.05|75.15|75.4|75.5|76.15|76.7|77.15|77.85|76.9|75.85|77.15|77|76.8|76.75|74.85|75.05|77.2|79|79.9|80.6|81.4|80.15|79.5|79.2|83.15|83.55|83.7|81.95|82.85|84|83.25|83.2|85.15|84.95|84.6|86|85.25||85.05|85.6|84.75|82.85|80.6|79.45|78.8|81.6|80.4|79.35|77.65|78.8|78.6|79.1|80.9|82.4|81.7|81|82.35||80|80.8|80.9|80.6|79.25|77.05|77.15|77.05|78.8|80.85|77.6|78.1|77.55|74.05|73.25|72.45|72.05|73.3||74|76.25|76.75|77.75||77.75|77.9|76.5|74.85|75|78.25|79.3|79.6|78.35|||80.15|80.15|80.85|81.7|84.4|82.3|82.5||83.9|83.05|82.45|82.5|80.95|80.45|80.2|82.8|83.25|82.4|80.8|79.9|79.85|75|72.55|77.55|77.25|74.95|71.55|73.05|75.1|79.4|80.75|79.55|81.1|81.25|81.5|81.8|84.85|85|88.4|88|89.3|88.3|86.7|87.2|87.3|86.25|86.95|86|85.05|85||||80.65|80.85|84.25|85.8|85.35|88.05|88.8|88.7|83.85|82.3|83.2|84.5|82.7|81.4|78.6|80|81|79.75|78.6|79.45|79|78.6|79.15|79.3|79.4||78.8|78.6|78.35|77.95|78.2|79.65|80|79.55|79.95|81.2|81.8|82.9|83.2|82.1|80.65|81.3|82.85|82.4|82.05|83.9|84.6|87.5|87.6|85.35|85.6|84.6|84.95|85.3|85.8|85.15|83.2|82.95|82.55|85.6|86.15|86.15|85.6|86.05|88.2|87.85|87.85|89.55|88.8|90.25|90.95|89.4|89.7|90.7|89.45|87.45|87.8|||87.5|88.65|90|90.3|89.45|89.95|88.2||89.95|89.05|86.4|86.8|86.5|88.4||88.75|83.75|88.1|88.1|90|93.65|94.25|95.3
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||95.8|93.8|86.25|88.4|88.5|89.5|88.25|90.35|89.95|91.75|92.9|91.75|87.95|89.6|88.8|92.9|95|90.35|87.05|89.6|93.1|99.15|101|104.4|99.6|102.1|102|103.2|100.9|103.9|102.2|108.7|107.4|107.8|114|121|116.7|117|115.2|113.2||111.9|114.5|118.1|118.1|113.9|108|101.5|105.8|104.4|104.5|102.4|105.6|101.2|103.8|112.8|111.3|108.8|98.8|96.95||92.3|94.6|96.25|94.9|91|81.1|82.35|83.6|85.1|88.05|83.35|90|90.55|84.6|82.2|80|85.65|86||90.35|96.7|96.55|100.3||102.1|88.25|84.55|84.9|81.85|86.65|87.9|90.7|91.5|||95.5|98.5|99|98.5|103.8|105.2|107.6||113.7|109.7|112.1|113.9|113.5|111.1|107.4|113.8|117.6|110.2|99.1|98.35|102|90.7|71.25|80.9|90.8|96.1|96.25|96.9|96|99|104.4|103.9|103.8|104.2|105.3|104.9|112.4|111.4|114.9|119.5|123|122.5|118.4|118.7|122.4|122.2|118.8|111.2|115|120.4||||114|110|108.5|116.9|116.8|119.1|127.1|131.5|124.2|126.4|128.5|129.3|132.2|133|125.6|127.6|128.8|121|114.5|116.9|115|118.9|109.9|110.6|113.5||113|113.3|114.9|113.9|114.5|117|120.7|121|118.7|121.1|121.2|123.4|120.6|126.5|112.7|119.4|122.6|125.7|127.3|130|129.1|135.4|131.8|133|137.1|139.3|156|164.8|165.2|161.5|162.4|163.2|161.2|157.1|157.3|159.9|165.6|160.6|161.6|159.5|163|165.2|164.5|169.5|174|174.4|173.9|175.8|164.8|162.9|161.8|||161.3|167.8|155.5|147.3|137.3|135.3|137||142.2|148.3|150.9|141.9|144.3|148.4||148.7|151.5|154.9|151.5|154|158.3|160.8|167.9
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||4.56|4.48|4.28|4.38|4.4|4.34|4.42|4.55|4.59|4.7|4.67|4.64|4.5|4.65|4.74|4.75|4.75|4.49|4.51|4.68|4.72|5.02|5.08|5.2|5.13|5.15|5.21|5.28|5.17|5.21|5.03|5.32|5.18|5.13|5.31|5.53|5.63|5.7|5.74|5.48||5.4|5.48|5.76|5.76|5.21|4.98|4.79|5.56|4.96|4.91|4.67|4.92|4.74|4.68|5.07|4.82|4.83|4.33|4.03||3.92|4|4|3.91|3.7|3.7|3.8|3.87|4|4.43|4.19|4.41|4.43|4.12|4.12|3.72|3.85|3.71||3.79|4.14|4.08|4.41||4.55|4.03|3.99|4|3.88|4.07|4.12|4.39|4.51|||4.8|4.66|4.71|4.71|4.95|5|5.2||5.43|4.97|5.08|5.22|5.11|4.72|4.55|5.01|5.07|5.02|4.62|4.61|4.73|4.21|3.3|3.76|4.25|4.35|4.37|4.47|4.79|4.95|5.14|5.28|5.47|5.44|5.33|5.08|5.43|5.59|5.87|5.94|6.06|6.04|6.03|5.93|6.03|6.1|5.91|5.78|6.25|6.16||||5.83|5.92|5.99|6.26|6.37|6.85|6.94|6.98|6.49|6.55|6.6|6.89|6.78|7.29|7.03|6.96|6.28|5.87|5.77|6.23|6.23|6.59|6.3|6.36|6.41||6.55|6.61|6.9|6.8|6.74|7|7.42|7.28|7.35|7.62|7.32|7.68|7.22|7.38|6.92|7.22|7.13|7.08|7.19|7.41|7.41|7.78|7.91|8.51|8.89|8.98|9.38|9.99|10.04|9.97|9.9|9.64|9.55|9.23|8.96|9.07|8.96|8.93|9.18|9.03|9.83|10.16|10.32|10.98|12.32|12.6|12.6|12.62|11.12|10.56|10.64|||10.88|11.4|11.36|10.88|10.4|10.62|10.68||11.2|10.98|10.76|11|11.2|11.96||11.54|11.66|12.02|11.04|11.22|11.76|12.62|13.26
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||96.65|96.85|95.65|92|88.45|85.45|84.9|87.25|85.3|87.3|87.4|87.45|82.7|85.5|85.35|87.7|85.15|84.8|85.05|86.85|86.35|88.6|89.45|92.6|91.6|91.2|92.5|93.85|91.6|94.5|92.2|94.15|94.65|94.9|92.3|99.15|97.9|95.45|98.45|96||96.4|93.15|98|95.95|88.8|83.4|84.1|88.55|86.25|84.25|83.95|87.4|87.2|87.8|91.6|90.3|94.45|90.75|92.25||86|88.85|89.5|86.85|82|78.1|78.75|79.35|81.15|84|83.4|89|88|86.05|85.15|85.45|86.4|81.2||83.5|89.15|89.2|91.85||91.85|89|88.2|86.8|85|92.65|89.45|89.6|88.25|||93.1|89.3|91.1|85.25|89.35|94.3|93.45||98.5|97.3|98.4|100.5|98.2|96.1|97.4|101.7|97.9|105.4|100.5|100.8|104.5|99.95|87.55|86.6|97.85|100.4|96.85|104.6|108.8|114|115.9|115.6|120.3|118.9|119.7|117.3|122|122.9|127|124.2|129.9|129.8|127.2|127.6|128.9|129.7|129.4|123.7|125|123.9||||116.5|115.6|117.4|121.1|121|121.3|123|120|112.7|115|112.4|114|115.8|114|107.9|111|107.8|111.4|110.1|112.6|114.7|116.9|117.8|116.6|117.6||115.3|114.9|116.1|110.2|109.6|114.7|119.2|119.7|125.8|125.6|129|129.7|127.5|125.7|123.8|127.2|126.7|125.5|124.2|122.9|126.1|128.2|131.5|130|136.5|135.5|135.5|137.2|136.1|132.4|133.1|131.2|128|128.2|123.8|125.1|124.7|122.2|118.7|119.7|121.6|122.8|123.6|126.9|129.3|134.2|130.4|129.5|130.9|126.8|121.4|||122.9|125.5|131.4|134.6|133.5|140.6|140.2||146.8|146|142.5|139.1|142.3|145.5||151.2|148.7|156.7|152|156.5|159|161.4|166.8
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||2.74|2.74|2.69|2.71|2.74|2.75|2.75|2.77|2.76|2.78|2.79|2.78|2.75|2.77|2.77|2.76|2.75|2.73|2.74|2.8|2.79|2.8|2.8|2.78|2.78|2.76|2.76|2.77|2.75|2.77|2.69|2.73|2.78|2.83|2.84|2.87|2.88|3.11|3.15|3.15||3.13|3.13|3.15|3.11|3.09|3.09|3.07|3.11|3.06|3.05|3.04|3.07|3.06|3.05|3.07|3.08|3.09|3.1|3.12||3.11|3.12|3.15|3.1|3.11|3.08|3.07|3.06|3.07|3.06|3.02|3.01|3.01|2.99|3.01|2.98|3.03|3.02||3.04|3.08|3.1|3.09||3.1|3.12|3.04|3.06|3.09|3.14|3.13|3.14|3.12|||3.12|3.13|3.12|3.14|3.14|3.14|3.13||3.15|3.15|3.15|3.12|3.05|3.03|3.03|3.01|3|2.99|2.96|2.97|2.98|2.87|2.86|2.95|2.96|2.96|2.89|2.91|2.94|3.01|3|2.98|3.02|3.04|3.02|3.05|3.12|3.13|3.16|3.15|3.13|3.15|3.09|3.18|3.2|3.18|3.15|3.14|3.11|3.06||||3.03|3.03|3.02|3.01|3.03|3.03|3.01|3|3|2.97|2.97|3.01|3.02|2.99|2.99|2.99|2.97|2.9|2.92|2.88|2.83|2.81|2.83|2.81|2.8||2.76|2.75|2.75|2.74|2.75|2.74|2.73|2.74|2.73|2.75|2.76|2.76|2.75|2.76|2.76|2.76|2.74|2.72|2.71|2.73|2.74|2.77|2.78|2.79|2.78|2.79|2.78|2.78|2.78|2.77|2.76|2.76|2.73|2.75|2.75|2.73|2.75|2.76|2.76|2.77|2.75|2.75|2.76|2.77|2.77|2.77|2.76|2.75|2.77|2.73|2.74|||2.73|2.72|2.73|2.74|2.72|2.73|2.72||2.76|2.75|2.71|2.71|2.71|2.73||2.7|2.7|2.77|2.79|2.81|2.81|2.85|2.82
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||27.25|27|26.9|26.9|27.1|27.25|27.05|27.65|27.6|27.5|27.9|28.2|27.95|28.3|28.3|28.05|28|27.85|27.85|28.4|28.35|28.85|29.05|29.05|28.8|28.35|27.85|28.2|27.55|27.85|27.5|28.35|28.55|28.8|29|29.1|29.2|28.9|29.95|29.8||31|30.9|31.55|31.45|31|31.05|31.2|31.65|30.85|30.55|30.15|30|30.55|29.15|29.5|29.65|29.7|30.4|30.65||30.2|30.35|30.15|30.2|30.85|30.25|29.75|29.35|29.3|29.6|28.95|29.55|29.55|29.4|29.7|28.9|29.3|29.3||29.7|30.2|30.25|30||28.65|28.95|28.5|28.65|29.1|29.5|29.9|29.85|29.45|||29.6|29.85|30.25|29.85|30.15|30.15|29.8||29.75|29.85|29.7|29.9|28.45|28.6|28.65|28.65|28.95|28.5|28.4|28.45|28.65|27.55|27.4|28.3|27.85|28.05|26.7|26.95|26.7|27.45|27.65|26.65|27.8|28.1|28.2|28.95|29.55|30.5|31.7|31.35|31.55|32.1|30.5|31.8|32.45|32.1|32.5|32|31.9|31.1||||30|29.55|30.25|30.1|29.8|30|29.95|29.55|29.4|29.05|29.1|29.1|28.65|28.1|28.15|28.7|27.9|27.75|27.5|26.5|25.95|25.55|25.6|25.65|25.6||25.05|24.95|24.7|24.65|24.6|24.9|24.75|24.9|24.5|24.65|24.8|24.9|24.9|24.9|24.7|24.25|23.95|23.8|23.55|24|24|24.55|24.85|24.7|24.55|24.45|24.35|24.4|24.35|24.4|24.55|24.7|24.4|24.4|24.75|24.45|24.85|24.95|24.9|25|24.7|24.65|24.9|25.1|24.9|24.95|25|24.85|25.15|25.2|25.1|||24.6|24.6|24.3|24.15|23.95|23.6|23.35||23.5|23.45|22.9|22.85|22.65|22.7||22.7|23.05|23.35|23.35|23.55|23.8|24.5|24.25
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||23.2|22.75|22.2|22.5|22.7|23.25|23.1|22.8|22.55|22.65|22.65|23|22.55|23.05|23|22.9|22.95|22.35|22.8|22.95|21.75|23.7|23.3|23.25|22.95|22.8|22.65|22.4|22.2|22.45|22.4|22.45|22.45|22.5|22.6|23.1|23.25|22.8|23.15|23.15||23.5|22.85|23.35|22.4|22.6|21.15|20.5|20.95|20.7|20.25|20.35|20.45|20.6|20.65|21.3|21.55|22.3|22.05|22.15||21.7|21.5|20.85|20.35|19.84|19.2|19.4|19.42|19.64|20.05|19.16|19.82|19.82|19.64|19.84|19.82|19.96|19.3||19.4|21|19.66|19.94||19.82|19.78|20|19.96|19.8|20.55|20.4|20.3|19.92|||20.4|20.15|19.98|19.46|20|19.62|20.4||20.45|21.15|20.85|21|20.25|20|20.3|20.9|21.2|21.45|21.35|21.65|21.65|20.55|20.05|20.9|21.95|22.15|22.35|23.05|24.15|25.1|25.1|24.5|24.6|24.25|24.85|23.95|22.85|23|22.95|23.1|23.15|23.3|22.85|23.05|22.9|22.1|21.9|21.4|21.7|21.6||||20.55|21.45|21.6|21.9|21.55|21.6|21.1|20.45|19.54|19.78|19.84|20.1|20.2|20.7|20.65|21|21.4|20.35|20.15|20.3|20.6|20.45|20.6|20.9|21.2||21|21|21.05|20.85|20.8|21.35|20.7|20.8|20.3|20.15|20.6|20.55|20.05|20.05|19.48|19.5|19.46|19.42|19.8|20.2|20.1|20.45|20.9|20.6|20.85|20.75|21.2|21.55|21.45|21.15|20.95|20.6|20.8|20.65|20.85|21.05|20.9|20.9|21.1|21.4|21.45|20.65|19.02|19.28|18.58|19.3|19.42|19.74|19.62|19.24|19.48|||20.2|20.1|20.35|20.65|19.92|20|19.82||19.74|19.82|19.42|19.5|19.24|19.2||18.98|18.94|19.18|18.56|18.34|18.5|18.56|19.14
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||265|262.2|258.8|273|278|279.4|283.4|288.8|284.8|286|286.8|286|279.6|289.8|292.4|291.4|295|287.8|287|295.8|285.6|289.2|288|289|283.8|285.4|284.4|288|290|293.8|294.2|283|268.2|270.2|306.8|320.8|325|317.4|313.6|315.8||314|315|331.4|318|310.2|310|296.6|299.6|301.2|293|290.8|295.8|303.8|308.2|315.8|300|302|293.8|300.6||284.4|282.6|280|275|268.6|263.8|261.2|254.8|270.4|268.6|259.6|260.2|254|237.6|237.2|225.8|233.2|215||228.6|238.4|236.6|234.8||235.8|227.2|224|224.2|219.4|231.6|231.2|238.6|240|||239.8|229|223.6|220.8|238.4|235.6|239.2||243.6|225.2|224.4|223.8|216|211.4|211.6|225.2|225.6|217.6|212.4|212.2|213.8|196.6|166.9|179|195.1|200.2|189.9|184|203.2|212.4|232.4|239.2|240.4|237.4|236|232.2|243.4|236|246.8|246.2|253.6|247|240.8|235.4|233.6|240.6|243.6|235.4|241.4|237||||221.4|219.8|241.6|245.6|242.4|252.2|260.8|261.2|258|266|268.2|263.8|260.4|259.6|241.2|245.6|247.2|249|250|272.8|265.2|266.6|263|262.2|259.8||262.2|266.2|265|256|251.6|265.6|276.6|271|277.4|288.2|289.8|291.6|291.8|292.2|284|297.8|305.4|305.8|306.4|302.2|302|306.8|313.8|317|317|299.8|302.8|298.8|299.8|294|300|301.6|299.4|310.6|304|311|315.6|292.8|297.6|287.2|296.6|301.8|308.8|311.4|302.8|295.4|282|285|281|276.8|273|||253.8|258.8|246|248.6|239.8|246.6|241.8||243|238.6|242.2|242.2|243|242.2||243|243.8|257.4|249|258.4|263|256|261.6
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||4.89|4.87|4.81|4.84|4.9|4.91|4.88|4.91|4.9|4.94|4.97|4.94|4.87|4.94|4.93|4.89|4.86|4.83|4.9|5|5.01|5.01|5.02|5.02|5.01|4.97|4.94|5.03|5.01|5.05|4.9|4.99|5.06|5.12|5.17|5.19|5.21|5.19|5.27|5.24||5.27|5.22|5.69|5.61|5.59|5.59|5.57|5.65|5.5|5.51|5.5|5.57|5.54|5.55|5.59|5.64|5.65|5.72|5.82||5.74|5.81|5.84|5.83|5.81|5.68|5.66|5.61|5.61|5.61|5.49|5.49|5.49|5.47|5.46|5.39|5.5|5.5||5.5|5.6|5.66|5.64||5.59|5.6|5.48|5.5|5.55|5.69|5.72|5.72|5.75|||5.86|5.86|5.83|5.86|5.89|5.88|5.91||5.95|5.93|5.89|5.8|5.75|5.73|5.69|5.66|5.64|5.68|5.62|5.72|5.64|5.42|5.49|5.63|5.62|5.62|5.52|5.6|5.69|5.81|5.83|5.8|5.86|5.86|5.75|5.84|5.94|5.94|6.05|6.01|6|6|5.96|6.14|6.18|6.16|6.17|6.15|6.16|6.06||||5.96|5.96|5.95|5.94|5.92|5.94|5.9|5.87|5.86|5.87|5.85|5.89|5.89|5.8|5.86|5.75|5.61|5.55|5.61|5.51|5.44|5.4|5.4|5.41|5.4||5.36|5.34|5.27|5.26|5.27|5.31|5.24|5.28|5.29|5.31|5.3|5.33|5.27|5.33|5.33|5.33|5.26|5.13|5.08|5.07|5.1|5.17|5.2|5.19|5.2|5.21|5.22|5.24|5.27|5.24|5.24|5.23|5.19|5.22|5.26|5.17|5.25|5.29|5.3|5.33|5.29|5.33|5.35|5.39|5.42|5.43|5.46|5.46|5.47|5.43|5.47|||5.49|5.47|5.49|5.52|5.5|5.54|5.48||5.58|5.57|5.41|5.41|5.42|5.48||5.4|5.42|5.65|5.66|5.68|5.66|5.8|5.77
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||11.38|11.48|11.16|11.1|11.24|11.3|11.24|11.38|11.28|11.48|11.76|11.72|11.4|11.58|11.54|11.52|11.36|11.24|11.32|11.62|11.68|11.76|11.8|11.88|11.72|11.74|11.68|11.76|11.76|11.9|11.64|11.98|12.16|12.3|12.38|12.62|12.54|12.48|13.54|13.5||13.66|13.58|13.64|13.54|13.42|13.48|13.06|13.18|12.68|12.66|12.4|12.64|12|11.96|12.26|12.18|12.3|12.24|12.22||11.96|12.04|12.04|11.92|11.74|11.5|11.46|11.5|11.56|11.56|11.32|11.36|11.38|11.06|11.2|11.14|11.2|11.2||11.28|11.56|11.6|11.58||11.52|11.26|11.1|11.12|11.44|11.94|11.92|11.94|11.98|||12.16|12.08|12|12|12.26|12.08|12.24||12.44|12.16|12.04|12.06|11.82|11.92|11.98|12.26|12.32|12.18|12.12|12.42|12.14|11.5|11.02|11.8|12.08|12.12|11.86|12.18|12.5|12.82|12.92|12.86|13.06|12.96|12.98|13.16|13.56|13.56|13.76|13.76|13.72|13.98|13.98|14.48|14.94|14.46|14.3|14.18|14.02|13.9||||13.62|13.5|13.66|13.84|13.9|14.04|14.1|14.2|13.68|13.52|13.46|13.46|13.58|13.34|13.26|13.24|13.46|13.16|13.14|13.06|13|12.92|12.9|13.06|13.1||12.9|12.96|12.92|12.88|12.94|13.04|12.98|12.98|13.02|13.3|13.32|13.52|13.32|13.42|13.08|13.12|13.08|12.96|12.84|13.08|13.2|13.58|13.7|13.72|13.72|13.74|13.76|13.82|13.88|13.82|13.9|13.86|13.58|13.66|13.74|13.4|13.5|13.56|13.62|13.66|13.56|14|14.1|14.14|14.2|14.24|14.28|13.98|13.96|13.72|13.72|||13.7|13.8|13.48|12.94|12.7|12.66|12.64||12.78|12.84|12.74|12.7|12.7|12.74||12.52|12.44|12.94|13.1|13.2|13.28|13.44|13.42
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||36.2|35.15|32.2|32.55|33.4|33.3|33.85|34.15|34.6|34.65|34.1|34.7|34.2|34.7|35.3|34.85|34.05|34.75|34.7|36|36.4|36.5|35.95|35.4|36.55|37.55|37.65|37.4|37.4|38.45|37.9|38.05|38.2|37.65|37.85|38.7|39.3|38.4|38.9|38.65||39.15|38.25|39.4|38.95|38.05|37|37.7|37.1|35.55|35.05|34.85|36.05|36.7|36.8|37.5|38.95|39.7|39.95|41.1||39.85|40.4|40.3|39.95|38.8|38.1|38.9|38.7|40.35|39.95|38.85|39.55|39.7|39|39.15|38.3|38.85|39||38.6|41.3|41.8|42.2||42.6|42.55|42.5|42.55|41.95|43|42.5|43.1|41.7|||43.3|42.6|41.65|41.65|42.6|41.7|42.55||42.35|43|42.2|43.9|43.4|43.3|44.15|46.55|46|45.9|45.45|45.25|45.65|42.95|40.9|42.05|44.2|44.7|43.65|45.25|46.15|48.45|48.75|49.65|50.8|50.75|49|48.8|49.6|49.5|50.5|49.7|49.5|48.85|49.1|48.15|48.3|49.4|48.6|47|46.3|47||||46|46.15|46.7|46.65|47.7|48.1|47.9|46.55|46.3|46.25|46.4|47.35|47.8|47.35|47.25|47.55|46.2|43.5|43.6|44.25|44.85|44.2|44.3|44.45|45.3||44.7|44.2|44.7|45|44.9|44.85|45.1|45.45|45.7|45.45|45.65|45.15|44.15|44.3|44.3|44.45|43.85|43.5|43.5|45.7|44.65|45.65|45.4|45.6|46|46.5|46.8|48|48.25|46.85|46.6|47.5|46.3|48.85|48.35|48.75|48.45|49.15|49.15|49.1|49.55|48.95|47.7|47.25|47.4|46.25|46.05|47.6|47.25|46|45.5|||46.1|47.3|47.5|47.9|47.25|48.6|48.55||50.15|50.1|50|50.25|49.45|50.1||48.55|49.15|50|48.15|48.5|47.35|48.6|48.35
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||40.6|40|38.85|39.1|40.15|40.45|40.3|41.15|41.1|40.75|41.65|41.6|39.8|40.6|41|41.05|40.65|40.2|40.6|41.8|42.4|43.05|43.95|44.45|43.15|42.85|42.2|43.2|42.55|42.75|41.35|42|43.75|47|47.6|48.75|48.6|50.25|51.45|51.75||52.5|51|51.4|51.4|49.6|49.5|48.45|49.55|48.75|48.25|48.15|48.8|46.95|47.1|48.9|49.75|49.6|48.85|49||48.75|49.5|50|48.45|48.1|46.95|47.5|47.85|48.6|49.1|45.75|47.15|46.35|43.1|42.6|41.6|42.2|42.45||44.05|46.7|47.3|47.2||47.9|46.95|44.4|44.7|46.7|52.05|50.8|50.3|52.9|||59.75|58.65|58.7|58.75|61.6|61.3|62.05||62.65|61.8|61.55|61.05|60.1|59.95|60.1|61.45|61.45|61.25|59.95|61.4|60.6|55.4|52.15|56.05|58.95|60.25|58.7|59.75|61|63.75|65.05|64.6|65.7|65.8|64.8|65.55|67.8|67.8|69.5|69.05|69.3|68.35|66.9|68.45|70.2|68.7|68.4|67.8|68.1|67||||64.9|65.05|67.35|67.5|67.45|67.75|68.55|67.6|64.65|63.35|62.8|61.9|63.8|64.15|63.7|62.7|63.05|60.35|61.75|60.5|60.35|60.55|60.5|60|61.75||61.65|61.75|62|62|62|62.65|62.9|63.4|64|65.8|66.2|66.5|64.95|65.05|64.7|63.95|63.4|61.5|60.3|60.95|61.75|63.4|63.4|63.6|63.85|64.6|64.15|64.5|65.2|65|64.85|64.95|62.45|62.75|63.85|63.45|64.1|63.55|63.15|67|65.55|67.05|67.55|68.05|66.9|66.8|65.4|64.9|64.45|62.45|63.7|||63.2|63.3|60.3|59.5|57.95|58.95|59.6||62.05|62.3|60.15|59.05|58.25|58.65||57.65|57.5|63.45|63.95|65.8|66.4|68.7|69.15
03379|8573|/equities/china-mobile|HANGSENG||52.6|52.45|52.1|52.45|52.9|52.6|52.25|52.5|52|52.4|52.5|51.75|51.8|51.2|50.9|50.85|50.4|49.25|49.2|49.95|49.65|49.25|49.6|49.85|49.8|49.9|50.05|50.5|50.15|49.9|48.95|49.25|49.55|49.55|49.2|48.9|49.05|48.85|48.9|48.9||49|48.9|48.95|48.85|48.8|49.05|49.3|49.75|49.45|49.8|49.25|49.85|49.35|49.45|50|50.2|50.15|50.2|50.55||50.6|50.45|50.65|50.65|50.6|50.25|51|52.9|52.5|52.45|52.05|52.6|51.5|51.35|51.1|50.2|51.05|51||51.25|51.5|51.7|52||52.4|52.2|51.65|51.9|52.3|54.15|54.25|55|55.4|||55.35|55.5|54.65|54.6|55.45|55.3|55.35||54.9|54.5|54.15|54.6|55.3|55.3|55.05|56|54.35|54.1|53.05|52.9|51.5|50.2|48.3|50.55|51.55|51.75|51|51.15|51.6|52.05|52.85|52.25|53.15|52.8|53.15|54|54.9|55.3|55.9|54.8|54.5|55.6|54.6|55.25|56.35|56.3|57.9|56.25|56|54.35||||52.5|52.55|52.65|53.4|52.3|52.3|51.25|50.5|50.3|50.6|50.55|50.8|51.05|50.8|50.45|50.3|49.7|49.15|49.6|48|47.1|46.8|47.05|47.2|47.3||47.5|46.6|46.3|46.3|46.35|46.45|46.35|46.5|46.1|46.35|46.2|46.55|46.6|46.65|46.2|46.7|46.65|46.7|46.6|46.85|46.9|47.35|47.4|47.75|47.55|47.35|47.35|47.05|47.15|47.25|47.45|47.55|47.95|48.1|48.25|48.7|48.45|48.15|48.5|48.55|48.25|48.85|48.75|49.15|49|48.95|49|48.8|48.75|48.55|48.65|||48.45|48.75|48.3|47.4|47|46.9|46.65||46.95|47|47|47.05|47.2|47.75||47.15|47|47.8|47.7|48.65|48.65|48.9|48.8
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||21.35|20.75|19.8|19.5|19.9|19.8|19.4|19.98|20.2|19.5|19.88|19.96|20.15|20.75|20.95|21|20.75|20.55|20.9|21.25|21.65|22.2|22.15|22.75|21.95|21.45|21.35|22.2|22.8|23.05|22.2|23.1|23.3|24|24.15|24.9|24.4|24.5|24.6|25.05||24.8|24.15|24.25|23.9|23.15|23.35|23.45|24|23.7|21.75|21.9|22.35|21.55|21.5|22.1|22.75|22.3|22.7|22.3||23.05|23.6|22.8|22.9|23.1|23.15|23.3|23.3|23.7|24.05|23.85|24.05|23.9|23.7|23.2|21.85|22.95|23.65||23.55|25.4|25.6|25.45||24.45|24.1|24.15|24.65|24.2|24.9|24.65|25.05|26.65|||27.15|26.25|25.65|26.1|26.75|25.8|26.35||24.9|23.15|23.45|23.9|23.25|23.75|23.6|23.6|24|23.55|22.9|23.95|23.1|21.5|19.44|21.55|22.6|23.4|23.4|24.4|24.65|24.2|24.55|23.8|23.75|23.85|23.6|23.95|25.1|25.3|25.45|24.95|24.25|24.45|23.95|24.1|24.85|24.35|23.45|23.7|23.55|23.5||||22.95|22.95|23.05|23.4|23.25|23.45|23.45|23.05|23.35|22.25|21.85|22.1|22.15|22.6|22.85|22.1|22.2|20.35|19.74|19.46|18.42|18.46|18.46|18.38|18.52||18.46|18.48|18.44|18.74|18.48|18.68|18.56|18.38|18.42|19.12|19.52|19.6|19.26|19.06|18.7|18.7|18.64|18.14|17.96|18.3|18.52|18.86|18.82|18.66|18.6|18.52|18.02|18.36|18.62|18.4|18.56|18.7|17.8|16.68|16.68|16.36|16.52|16.72|16.68|17.08|17.16|17.34|17.52|17.6|18.22|18.62|18.14|17.3|17.38|17.32|17.3|||17.94|17.86|17.44|17.58|17.46|17.56|17.9||17.74|17.78|17.56|16.58|17.06|17.34||16.32|15.82|16.1|16.54|17.4|17.82|18.12|17.9
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||3.82|3.72|3.67|3.66|3.67|3.65|3.62|3.62|3.56|3.62|3.73|3.66|3.65|3.67|3.63|3.58|3.59|3.6|3.6|3.7|3.7|3.69|3.66|3.67|3.59|3.56|3.57|3.59|3.59|3.58|3.42|3.44|3.47|3.47|3.46|3.48|3.49|3.5|3.53|3.54||3.53|3.56|3.6|3.52|3.48|3.48|3.43|3.53|3.48|3.5|3.51|3.58|3.63|3.65|3.71|3.79|3.81|3.77|3.8||3.73|3.76|3.79|4.15|4.13|4.08|4.09|3.98|3.98|4.01|3.93|3.96|3.94|3.88|3.87|3.83|3.87|3.83||3.91|3.95|3.93|3.91||3.89|3.88|3.82|3.81|3.86|3.99|3.96|3.96|4|||4|4|3.94|3.97|3.98|3.93|4.04||4.02|4|3.93|3.91|3.89|3.86|3.71|3.74|3.72|3.72|3.63|3.67|3.6|3.38|3.31|3.43|3.52|3.55|3.49|3.67|3.8|3.9|3.89|3.85|3.86|3.86|3.89|4.01|4.05|4.06|4.08|4.07|4.09|4.04|4.03|4.18|4.21|4.19|4.22|4.2|4.21|4.14||||4.08|4.06|4.06|4.06|4.05|4.13|4.11|4.11|4.16|4.12|4.05|4|4.03|3.93|3.88|3.86|3.91|3.83|3.84|3.72|3.69|3.63|3.62|3.67|3.71||3.69|3.69|3.6|3.59|3.62|3.67|3.7|3.67|3.68|3.72|3.68|3.73|3.73|3.7|3.65|3.67|3.6|3.51|3.41|3.52|3.56|3.67|3.71|3.65|3.62|3.73|3.73|3.78|3.82|3.77|3.78|3.82|3.8|3.78|3.78|3.74|3.82|3.78|3.81|3.82|3.82|3.78|3.79|3.89|3.87|3.87|3.94|3.94|4.02|4|3.96|||4.01|4.02|3.99|4.08|4.04|3.92|3.83||3.86|3.87|3.93|3.86|3.84|3.92||3.85|3.81|3.87|3.91|3.88|3.9|3.93|3.84
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||32.2|31.95|30.5|30.95|31.2|30.65|30.3|30.7|30.7|29.7|30.1|30.45|30.7|31.2|31.45|31.55|31.3|31|31.6|32.35|32.75|33.25|33.6|34.3|33.1|32.05|32.65|33.95|34.5|34.4|33.4|33.95|35.1|35.85|36|37|36.05|36|36.7|36.45||36.6|36.25|36.15|35.65|35.4|35.1|34|34.6|34.15|33|32.65|33.5|32.4|32.45|33.4|34.45|33.65|33.8|34.45||34.5|35.65|35|34.45|35.3|34.55|34.65|34.65|35.7|35.55|35|34.95|34.4|34|33.8|32.05|32.9|34||34.2|35.8|36.45|36.6||35.3|34.85|34.2|34.65|34.7|35.7|35.15|35.25|37.85|||39.35|38.75|37.9|38.1|39.4|38.15|39||38.6|37.3|36.5|37.05|35.3|35.8|36.1|36.45|36.75|37.3|35.9|37.2|37.6|34.7|31|33.55|35.65|36.85|35.7|36.9|37.8|38.25|38|36.95|37.6|38|36.8|38.05|39.3|39.75|39.7|40.6|38.65|39.3|38.6|38.2|40.6|39.65|38.55|38.2|38.5|38.6||||37.55|36.5|36.75|37.65|37.65|38.45|38.25|37.55|38|36.6|36.1|35.65|35.85|36.5|36.65|37|36.2|33.75|34.1|33.65|32.6|32.8|33|33.25|33.85||33.2|33.25|32.7|33.3|32.7|33.15|32.85|32.75|32.5|34.1|34.75|35|34.15|33.75|33.75|33.45|33.4|32.6|32.45|34.3|34.4|35|35.3|35.3|35|35.05|33.05|34.05|34.45|33.6|34|33.3|31.55|29|29.05|28.45|28.8|29.4|29.55|30.2|30.3|31.25|31.6|31.2|33.45|33.75|32.5|31.4|31.35|31.55|31.6|||32.15|31.3|31.75|31.95|31.8|31.9|32.9||32.85|31.45|31.15|29.85|30.25|31||29.1|27.75|28.5|27.5|28.45|29.3|30.3|30.3
03383|8568|/equities/china-unicom|HANGSENG||3.89|3.89|3.88|3.9|3.93|3.93|3.89|3.88|3.87|3.88|3.89|3.89|3.88|3.9|3.75|3.73|3.73|3.66|3.66|3.72|3.75|3.7|3.73|3.75|3.71|3.73|3.74|3.77|3.75|3.74|3.69|3.72|3.73|3.73|3.74|3.73|3.73|3.73|3.74|3.72||3.71|3.66|3.68|3.66|3.64|3.66|3.65|3.68|3.65|3.68|3.67|3.7|3.66|3.66|3.71|3.73|3.72|3.7|3.71||3.68|3.71|3.72|3.7|3.72|3.72|3.75|3.7|3.69|3.69|3.67|3.76|3.72|3.7|3.71|3.69|3.72|3.72||3.73|3.77|3.78|3.79||3.79|3.75|3.73|3.75|3.79|3.86|3.8|3.86|3.87|||3.88|3.86|3.84|3.86|3.89|3.89|3.92||3.92|3.89|3.89|3.9|3.91|3.91|3.89|3.93|3.89|3.92|3.87|3.9|3.83|3.78|3.66|3.88|4.07|4.05|3.98|4|4.07|4.15|4.2|4.13|4.15|4.13|4.19|4.21|4.34|4.35|4.38|4.32|4.3|4.3|4.24|4.35|4.32|4.33|4.35|4.25|4.28|4.19||||4.11|4.08|4.12|4.18|4.05|4.1|4.04|4.05|4.04|4.05|4.06|4.07|4.11|4.07|4.03|4.05|4.03|3.99|4|3.95|3.91|3.9|3.88|3.88|3.88||3.88|3.86|3.85|3.85|3.85|3.86|3.85|3.84|3.85|3.87|3.84|3.86|3.84|3.83|3.82|3.87|3.88|3.91|3.93|3.96|3.97|4.02|4.01|4.04|4.01|4|4|4.01|4.03|4.04|4.02|4.05|3.98|3.98|3.97|3.97|3.99|3.99|3.99|4.02|4.02|4.04|4.07|4.05|4.06|4.08|4.08|4.09|4.07|4.05|4.04|||4.05|4.06|4.02|3.98|3.95|3.94|3.93||3.95|3.96|3.97|3.95|3.97|3.99||3.97|3.94|4.05|4.05|4.09|4.12|4.13|4.17
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||8.21|8.08|8|8.17|8.37|8.43|8.37|8.45|8.31|8.43|8.47|8.56|8.46|8.52|8.48|8.46|8.39|8.35|8.27|8.42|8.47|8.47|8.38|8.38|8.24|8.2|8.32|8.36|8.35|8.39|8.08|8.12|8.07|8.14|8.19|8.29|8.22|8.04|8.21|8.06||7.95|8.03|8.15|8.03|7.84|7.83|7.76|7.77|7.55|7.58|7.67|8.6|8.51|8.51|8.65|8.77|8.75|8.72|8.79||8.77|8.85|8.81|8.96|8.9|8.62|8.66|8.56|8.54|8.54|8.36|8.29|8.34|8.18|8.12|8.01|7.99|8.01||8.04|8.22|8.29|8.17||8.17|8.16|8.01|8.03|8.11|8.62|8.65|8.61|8.63|||8.72|8.73|8.52|8.65|8.67|8.62|8.8||8.92|8.83|8.71|8.51|8.55|8.61|8.7|8.44|8.39|8.64|8.59|8.69|8.6|8.11|8.2|8.7|8.57|8.55|8.55|8.62|8.89|8.96|9.08|8.79|8.97|9.11|8.86|9.09|9.2|9.08|9.12|9.05|8.96|8.91|8.77|8.9|8.97|8.9|8.76|8.8|8.8|8.73||||8.7|8.65|8.81|8.75|8.78|8.85|8.79|8.69|8.77|8.65|8.49|8.64|8.53|8.28|8.24|8.27|8.3|8.24|8.15|8.03|7.77|7.7|7.68|7.88|7.96||7.77|7.7|7.54|7.54|7.68|7.73|7.62|7.65|7.56|7.62|7.62|7.58|7.48|7.52|7.41|7.31|7.3|7.18|7.04|7.16|7.16|7.29|7.29|7.36|7.26|7.33|7.3|7.31|7.3|7.23|7.42|7.41|7.24|7.19|7.23|7.18|7.28|7.18|7.36|7.86|7.8|7.8|7.92|8.02|7.95|7.98|8.05|8.13|8.06|7.95|8.02|||7.94|8.03|8.03|8.1|8.05|8.29|8.1||8.3|8.53|8.52|8.6|8.71|9.03||9.02|9.16|9.43|9.6|9.72|9.72|9.96|9.96
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||53.95|53.35|53.5|53.6|54.3|54.25|55.05|53.85|54|54.35|54.55|54.8|54.5|55.2|54.1|54.5|54.3|54.1|54.4|55.4|55.45|55.85|55.65|55.9|55.5|55.3|55.3|55.75|55.15|55.8|55.3|55.3|55.95|55.6|55.5|56.1|56.75|56.05|56.05|56.1||55.5|56.2|56.3|55.75|54.6|53.8|52.95|52.55|51.5|51.2|51.7|52.55|51.95|51.8|52.15|52.4|52.8|53.25|53.35||52.65|51.85|51.25|52.2|52.25|51.8|52.35|52.3|54.45|54.35|53.15|53.5|52.85|52.85|53.5|52.55|53.2|52.75||53.7|54.45|54|53.55||53.4|53.95|52.9|53.4|53.55|54.1|54.7|54.4|55.15|||55|54.05|54|54.75|54.7|54.95|55.1||55.3|54.6|53.7|54.5|53.1|53.15|53.4|52.85|52.45|53.5|52.8|51.75|50.55|48.2|49.15|51.9|51.6|51.1|49.7|49.8|50|48.45|48.9|48.6|49.45|49.35|49.55|50.2|51.5|51.8|52.4|53.05|53.05|52.85|53|52.3|52.75|51.7|51.6|50.9|51.9|52.35||||51.85|52.15|52.25|53.25|53|53.7|53.3|53.15|53.05|52.3|51.8|51.9|51.55|52|51.15|49.5|49.25|49.1|49.4|49.5|48.85|49.15|49.6|49.15|49.15||47.75|46.2|46.9|47.55|47.25|47.25|46.8|46.55|45.9|46.1|46.75|46.55|46.25|46.15|45.65|45.6|45.05|44.95|44.6|45.3|46.5|47.15|47.75|47.45|45.9|45.8|45.9|46.35|46.65|46.65|45.85|48.05|47.9|48|48.2|47.8|48.2|48|47.85|47.75|48.05|47.9|47.75|47.6|47.35|47.75|47.35|46.95|46.65|46.55|46.55|||45.55|45.4|45.55|45.5|44.95|45|44.75||45.1|45.5|44.2|43.1|42.65|43.8||43.55|41.85|46.15|46.05|47.85|48.95|49.25|48.8
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||52.2|51.35|50.7|51.85|52.6|52.3|52.1|52.1|52.55|52.55|52.9|52.6|52.05|52.45|51.9|52.2|51.4|50.95|50.85|52.15|52.05|52.3|52.45|53.05|52|52.1|52.4|52.95|52.9|53.45|52.25|52.3|53.3|53|52.8|53.2|52.8|52.65|53.15|53.3||53.05|53.35|54.1|53.3|52.85|52.45|52.3|52.65|52.3|51.7|52.6|52.6|53|53.15|53.4|53.45|54.35|54.85|55.1||55.55|56|55.7|55.85|55.95|55.1|54.6|54.15|56.4|56.55|55.4|55.7|55.45|54.65|54.6|53.55|54.2|54.5||55.05|55.85|55.95|54.65||55.2|55.65|54.8|54.8|55.85|57.1|57.9|57.25|57.1|||56.75|56.7|56.4|56.95|56.5|55.9|56.95||57.6|57.95|57.55|58.75|58.2|58.35|58.25|58.15|57.75|57.55|57.35|57.1|55|52.75|52.45|54.3|54.55|55|52.95|53|52.5|52.9|52.5|52.4|54.35|54.75|55.65|56.05|58.4|58.1|59.25|59.75|60.15|59.1|59.1|59.75|59.9|58.9|56.9|56.6|55.5|55.55||||55.2|55.05|55.15|55.7|56.2|56.45|55.75|55.4|55.35|55.7|55.45|54.95|55|54.2|54|54.05|52.95|52.55|52.55|51.4|51.3|50.3|51.2|51.15|51||49.7|49.75|49.35|49.4|49.7|49.85|49.85|49.8|49.8|49.9|49.9|50.4|50.1|50.75|50.3|49.95|49.3|49.4|48.85|50.5|51.55|52.2|52.45|52.3|52.45|52.1|52.25|52.5|52.55|52.3|52.6|52.85|52.65|52.7|52.75|51.95|51.8|52.8|52.5|52.2|52.35|52.7|52.6|52.8|52.9|52.95|53.25|53.25|53.3|52.7|52.5|||52.6|52.95|52.6|52.25|52.35|52.25|51.75||51.95|52.05|50.75|50.9|51.25|52.1||51.7|51|52.5|53.7|54.3|54.6|55.2|55.25
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||48.7|48.25|48.5|48.75|50.1|50.4|50.4|50.5|50.1|50.15|50.6|49.8|48.85|49.15|49.25|49.2|48.75|48.7|48.65|49.15|49.2|48.95|48.9|48.45|48.65|48.45|48.6|48.7|48.45|48.9|48.75|48.4|48.4|48.65|48.35|48.75|48.75|48.75|48.9|48.75||48.1|48.3|48.75|48.4|48.45|48.25|48.5|48.95|47.95|48.1|49.25|49.15|51.35|51.1|50.75|50.7|51.25|52.1|52.05||52.5|52|52.55|52.3|52.55|52.45|51.85|51.85|52.05|52.65|54.3|54.85|54.9|55.2|55.15|53.6|53.4|53||52.75|53.5|53.25|52||52.85|53.8|53.55|53.8|54|54|54.3|53.8|53.5|||53.5|53.7|53.35|53.25|53.8|53.5|53.35||53.6|53.95|52.45|53.3|53.2|52.8|53.1|53|51.95|51.2|51.8|51.25|51.4|50.15|50.45|52.5|52.1|52.5|50.75|52.45|51.6|50.25|47.85|47.15|48|48.5|49.45|48.5|48.85|49.15|50.2|50.9|50.85|50.4|50.55|50.95|51|50.1|49.7|49.05|48.5|48.65||||48|48.25|48.8|48.75|48.6|49.45|49.05|49.15|49|49|49|49|48.8|48.55|48.35|48.85|48.9|48.9|49|48.95|49.55|49.65|49.5|49.1|49.15||48.4|47.8|47.45|47.25|47.3|47.25|47.1|47.1|46.8|46.15|46.15|45.7|45.9|45.85|45.9|45.25|44.95|44.8|45.15|46.5|46.35|48|47.5|46.55|46.7|46.5|46.6|46.05|45.95|46.35|46.25|46.15|46.15|46.75|46.7|46.4|46.2|46.35|46.8|46.25|46.9|46.05|45.6|44.9|44.8|45.3|45.25|44|43.75|43.4|43.3|||43|42.9|43.3|43.3|43.05|43.9|43.5||43.5|44|43.05|43.15|43.2|43.95||43.2|42.8|43.55|44.4|43.9|43.85|44.05|44.3
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||68.1|68|68.05|68.2|69.25|69.35|69.5|68.5|67.55|67.65|67.4|66.8|66.5|65.75|65.95|65.6|65.6|65.35|65.75|65.9|66.5|66.05|66.15|65.55|65.85|65.7|65.85|66.25|66.25|66.9|66|65.95|66.9|66.3|65.8|66.3|65.95|65.6|65.95|65.4||65.1|65.45|66.1|65.55|65.2|65|65.6|67.4|72.55|72.85|73.35|74.4|75.5|75.55|75.75|75.8|76.5|76.95|77.6||77.7|77.35|78.25|79.1|79.5|79|78.8|78.55|78.55|78.4|77.05|77.05|76.75|76.15|76.1|75.75|75.9|75.95||76|76.65|76.9|76.8||76.5|76.95|76.95|77.7|77.65|76.9|77.25|76.25|76.45|||76.75|76.75|77.05|77.1|77|76.7|76||76.35|76.9|76.35|76.4|76.5|76.1|76.35|76.15|75.55|75.8|76.05|75.85|76.1|75.75|76.9|77.95|77.3|78.7|77.45|77.85|77.2|77.4|77.55|77.4|77.65|79.55|80.1|80|79.75|79.95|80.35|79.85|80|79.8|80|79.85|79.95|80.05|80.1|79.85|79.1|78.8||||77.9|79|78.75|78.05|78.15|78.4|78.2|78.1|77.6|78|77.85|77.8|78.1|77.25|77.8|77.85|78.15|78.75|79.45|79.5|79.75|78.75|79.35|79.45|79.35||78.2|78.35|78.15|78|77.6|77|76.5|76.55|75.85|75.1|75.2|74.75|75|75.45|75.3|75.45|76.15|76.35|76.4|76.8|76.55|77.25|76.9|75.9|75.8|76|76.15|75.55|75.55|75.75|75.3|75.75|75.8|76.05|75.85|75.65|75.85|75.9|76.45|76.2|76.15|75.6|75.25|75.1|74.9|75.05|74.95|75|75|74.85|74.8|||74.6|74.75|75.15|75.2|74.55|74.55|74.45||75|75.25|74.15|74.85|74.9|76.05||75.25|75.25|75.65|76.65|77|76.25|76.55|76.65
03389|8570|/equities/cnooc|HANGSENG||10.7|10.82|10.32|10.16|9.83|9.68|9.59|9.65|9.58|9.85|10|9.76|9.57|9.66|9.63|9.51|9.63|9.67|9.75|10.04|10|10.1|9.94|10|9.77|9.85|9.79|10|9.96|9.85|9.32|9.47|9.58|9.8|9.84|9.89|9.84|9.9|10.4|10.28||10.36|10.44|10.48|10.12|9.86|10|9.83|10.22|10.14|10.52|10.6|11.02|11.18|11.28|11.38|11.42|12.36|12.1|12.2||12.04|12.2|12.42|12.16|12|11.6|11.42|11.22|11.3|11.14|10.82|11.08|10.98|10.68|10.66|10.52|10.52|10.52||10.9|11.02|10.94|11.1||11.22|10.84|10.46|9.8|10.2|11|10.88|11.16|11.64|||11.56|11.46|11.06|11.16|11.66|11.36|11.7||11.12|10.94|10.74|11.12|10.92|10.64|10.26|10.34|10.2|10.36|9.92|9.84|9.52|9.19|8.92|9.47|9.79|10.1|10.12|10.18|10.66|10.42|10.64|10.36|10.02|9.97|9.8|10.12|10.02|10.06|10|9.87|9.83|9.82|9.7|9.96|9.95|9.86|9.86|9.79|9.9|9.5||||9.36|9.34|9.31|9.41|9.24|9.35|9.28|9.31|9.43|9.35|9.3|9.2|9.24|9.15|8.57|8.54|8.59|8.54|8.4|8.2|8.09|8.03|8.03|8.13|8.17||8.1|8.02|7.87|7.79|7.82|7.88|7.75|7.7|7.68|7.75|7.74|7.74|7.75|7.77|7.72|7.71|7.8|7.78|7.66|7.75|7.78|7.95|7.95|7.91|7.96|8.1|8.06|8.12|8.17|8.12|8.15|8.13|8.2|8.18|8.21|8.16|8.34|8.41|8.47|8.54|8.58|8.44|8.52|8.56|8.66|8.55|8.69|8.6|8.8|8.8|8.68|||8.69|8.9|8.9|8.85|9.17|8.96|8.74||8.7|8.73|8.97|8.48|8.07|8.03||7.8|7.83|8.07|8.23|8.22|8.24|8.29|8.07
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||2.63|2.57|2.48|2.58|2.57|2.49|2.39|2.52|2.53|2.32|2.43|2.38|2.33|2.51|2.53|2.71|2.67|2.68|2.72|2.91|3.03|3.17|3.16|3.72|3.28|3.14|3.18|3.4|3.4|3.51|3.31|3.62|3.67|4.01|4.15|4.51|4.47|4.61|4.65|4.69||4.86|4.85|4.82|4.77|4.61|4.6|4.55|4.7|4.62|4.31|4.29|4.39|4.19|4.27|4.64|4.74|4.64|4.63|4.73||4.76|4.87|4.92|4.74|4.79|4.76|4.89|4.82|4.9|5|4.94|4.86|4.83|4.88|4.42|4.16|4.47|4.45||4.86|5.38|5.45|5.54||5.47|5.28|5.19|5.31|5.2|5.37|5.31|5.64|6.02|||6.15|5.9|6|6.18|6.63|6.41|6.5||6.35|5.86|6.03|6.08|5.72|5.51|5.46|5.52|5.78|5.71|5.28|5.63|5.56|4.33|3.76|4.21|5.19|5.63|5.66|6.09|6.5|6.07|5.72|5.71|6.17|6.06|6.24|6.39|6.71|6.68|6.72|6.72|6.57|6.52|6.4|6.53|6.82|6.79|6.5|6.44|6.49|6.46||||6.39|6.37|6.52|6.64|6.55|6.67|6.76|6.96|6.67|6.16|5.87|6.39|6.61|7.17|7.37|7.32|7.08|6.83|6.83|6.93|6.74|6.92|6.86|6.96|7.12||7.04|7.04|6.98|7.07|6.85|7.14|7.19|7.04|6.96|7.29|7.52|7.55|7.3|7.31|7.19|7.06|7.11|6.83|6.88|6.99|7.04|7.27|7.22|7.34|7.16|7.3|6.92|7.29|7.35|7.33|7.7|7.63|7.24|6.71|7.06|6.85|7.05|7.32|7.25|7.23|7.31|7.4|7.58|7.57|7.91|8.16|8.08|7.81|7.86|7.84|7.69|||7.75|7.5|7.75|7.92|7.75|7.79|8.01||8.05|7.89|7.73|7.3|7.49|7.64||7.13|6.55|6.97|6.67|7.19|7.88|8.57|8.47
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||16.08|15.56|15|15.72|15.98|15.38|15.06|15.24|15.92|13.84|14.56|14.16|13.84|14.7|14.12|14.68|14.16|14.02|14.56|15.74|17.48|18.56|17.44|22.35|20.75|20.35|20.6|22.6|22.85|24.25|22.8|24.75|25.3|27.15|28.45|32.65|32|32.8|33.35|33.4||34.95|35|35.35|34.45|32.5|31.85|31.7|33|32.2|28|28.1|29.85|28.1|27.8|30.2|31.4|30.85|30.4|30.2||29.6|30.2|31.1|28.8|27.6|27.5|29.15|28.9|30.6|30.8|31.05|31|30.3|29.55|28.1|25.45|26.65|25.55||28.55|31.7|32.95|34.6||33.85|31.8|31.45|31.45|30|32|31.8|32.65|36.55|||38.7|36.35|35.75|36.45|40.1|38.15|38.85||38.45|33.1|33.6|34.35|31.3|32.9|32.4|33.6|36.1|37.2|34.7|36.85|38.8|29.75|25.5|29.25|37.25|38.6|40.35|40.75|44.7|45.25|45.55|44.8|47.9|46.7|47.9|47.45|50.45|50.55|52.15|51.6|50.15|50.45|50.8|50.7|54.35|51.55|49.4|47.3|49|48.95||||45.85|46.25|45.8|47.15|47.5|48.4|48.55|49.1|42.5|39.2|39.45|43.4|43.2|45.4|45.5|43.75|40.35|39.75|40.35|44.15|44.6|46.7|45.9|45.5|47.55||47.4|48.05|48.55|48.45|47.5|50.4|50.9|48.15|47.25|52.6|53.9|54.3|51.95|51.9|46.7|46.35|46.65|47.05|47.15|47.55|47.55|49.5|49.25|51.8|51.65|53.7||58.95|61.55|59|62.6|60.8|57.9|55.4|54.35|55.05|56.4|58.05|57.55|58.55|60.5|62.5|62.15|64.05|65|65.8|66.1|64|60.95|62|62.7|||62.5|62.95|60.95|58.85|57.2|59.6|61.55||61.5|58.05|56.2|52.45|53.65|54||47.9|45.1|49.85|48.4|54.2|56.15|58.85|60.75
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||8.04|7.91|7.65|7.99|8.08|7.96|8.02|8.1|8.45|8.55|8.45|8.55|8.3|8.52|8.46|8.52|8.2|8.03|8.06|8.4|8.59|8.71|8.33|8.42|8.39|8.39|8.33|8.36|8.14|8.43|8.19|8.34|7.97|8.35|8.31|8.47|8|8.15|8.1|8.11||7.79|7.63|7.9|7.79|7.81|7.61|7.32|7.44|7.12|7.16|7.04|7.2|7.15|7.2|7.41|7.55|7.65|7.38|7.46||7.48|7.89|8.4|7.99|7.65|7.44|7.84|7.76|7.94|7.9|7.67|7.84|7.94|7.75|7.78|7.7|7.77|7.56||7.71|8.13|7.98|8.05||8.1|8.16|7.88|7.94|8.02|8.23|8.21|8.32|8.27|||8.51|8.29|8.42|8.41|8.76|8.78|8.83||9.3|8.84|9.05|9.52|9.21|9.08|9.11|9.35|9.17|8.71|8.94|8.78|8.87|8.28|7.57|8.27|8.47|8.67|8.58|8.75|8.42|8.82|8.8|8.77|8.99|9.25|9.24|9.09|9.51|9.36|9.67|9.71|9.74|9.59|9.48|9.41|9.33|9.82|9.69|9.39|9.45|9.57||||9.45|9.1|9.08|9.05|9.25|9.54|9.87|9.79|9.72|9.58|9.9|9.6|9.35|9.24|9.25|9.32|8.78|8.61|8.42|8.65|8.47|8.47|8.23|8.2|8.25||8.19|8.17|8.06|8.15|8.02|8.13|8.27|8.2|8.4|8.43|8.6|8.66|8.16|8.15|8.11|8.4|8.16|8.1|8.08|8.27|8.3|8.24|8.15|8.02|8.17|8.3|8.31|8.51|8.47|8.26|8.21|8.36|8.38|8.01|7.9|7.89|8.17|8.11|8.04|8.2|8.14|8.23|8.46|8.63|8.65|8.72|8.62|8.95|9.09|8.65|8.65|||9|9.22|9.17|9.25|9.09|9.2|9.3||9.34|9.43|9.38|9.64|9.3|9.45||9.49|9.4|9.64|9.18|9.52|9.7|9.72|9.79
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||44.25|44.05|43.5|44.35|45.6|45.95|46.25|47.25|47|47.35|47.65|47.2|46.45|47.2|46.7|47.05|46.9|46.5|45.95|46.3|46.7|47.4|45.65|46.45|45.6|44.9|44.4|45.8|45.1|45.8|45.2|45.6|45.25|44.6|45.3|47.65|47.15|45.75|46.4|46.55||46.8|47.25|47.75|44.25|42|40.75|40.45|41.05|40.4|40.8|41|41.15|41.25|41.5|43.6|44|44.55|42.15|42.35||41.3|41.5|41.85|41.55|40.9|39.5|39|38.95|41.1|41.75|40.95|42.25|42.2|41.8|41.55|40.7|42.05|41.5||43.1|45.2|45.8|46.2||45.6|45.25|44.8|44.15|43.2|44.2|45.75|47|45.5|||46.15|45.5|45.3|44.5|45.75|46|46.45||47.05|47|47|47.5|46.15|45.65|46.1|46.15|45.7526|45.25|44.45|44.5|43.1|39.45|34.55|39|41.05|41.65|40.85|39.95|39.85|42.15|44.75|44.05|44.5|43.45|45.45|46.65|47.5|46.1|47.85|48.65|48.35|48.4|45.95|45.75|46.55|47.15|47.15|46.9|46.4|46||||44.75|45.75|46|45.9|45.8|45.95|46.25|45.5|44.5|44.4|45|42.05|40.65|41.8|40.9|40.55|40.35|40.55|39.3|41.25|40.45|40.4|39.9|39.75|39.95||41.05|40.2|39.7|38.65|38.35|39.1|40.2|39.95|39.6|41|41.85|43.1|43.2|42.85|41.45|42.45|42.6|41.4|42.65|43.65|46.15|49.5|48.85|47.95|47.85|46.25|45.8|45.9|46.5|44.25|44.05|44.4|43.9|44.05|44.05|41.95|41.75|41.5|41.6|41.7|42.1|41.85|42|42.55|41.9|42.5|42.2|42.55|41.2|41.2|39.85|||40.95|40.35|39.95|39.8|39.1|38.8|39.65||40|39.3|39.1|38.8|40.25|42||41.75|40.35|40.15|39.1|39.15|48.95|50|52.7
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||16.16|15.94|15.44|16.16|17.24|17.42|16.82|17.36|17.44|17.26|17.44|17.34|17.02|17.48|17.78|17.84|18.22|17.58|17|17.5|15.5|15.36|15.58|16.18|16.02|16.42|16.4|16.52|16.5|16.84|16.68|16.6|16.68|17|16.8|17.38|17.5|16.4|16.82|17.18||17.84|17.5|19.06|18.64|17.94|16.84|15.68|15.06|15.12|14.92|14.56|15.14|14.62|14.84|15.36|14.56|15.16|14.9|15.2||15.32|15.24|15|14.58|14.6|14.5|14.76|14.12|13.64|13.68|13.44|13.76|13.64|12.54|12.76|11.8|11.92|11.16||11.6|12.42|12.48|12.44||12.44|12.08|11.58|11.2|10.8|11.6|11.8|12.16|11.78|||11.8|11.22|11.24|11.14|12|11.86|12.14||12.46|12.38|12.36|12.66|12.12|11.6|11.58|12.08|11.96|11.78|11.42|11.94|11.6|11.64|10.3|10.56|11.44|11.9|11.74|11.2|12.1|13.12|13.4|14.22|14.5|14.42|15.16|15.16|15.92|15.64|16.36|16.66|17.06|17.1|16.72|16.42|17|17.4|17.24|16.86|17.24|17.24||||16.64|16.62|17.28|17.9|18.02|18.76|19.44|19.22|18.92|19.24|19.4|20|20.1|20|18.9|19.6|19.44|19.9|19.88|21.25|21.3|21.3|20.85|20.95|21.1||21.95|22.35|22.2|22.05|21.95|22.4|23|22.8|23.1|23.8|24.2|24.25|23.5|23.25|22.25|23.05|23.1|23|23.15|23.95|24.7|25.4|25.35|26.3|27.1|26|26.3|26.8|26.35|25.3|25.35|25.85|25.6|26.05|25.4|26.5|26.2|25.65|26.2|26.1|27.05|26.35|26.55|27.05|26.95|26.7|26.1|26.6|25.35|24.8|24.4|||22.6|22.7|22.2|22.05|21.5|22.05|22||22.35|22.55|22.45|21.95|23|23.15||24.4|24.25|25.75|25.1|26.4|26.5|26.8|27.15
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||17.66|17.32|16.76|17.12|17.3|16.68|16.56|17.04|16.68|17.3|16.02|15.72|15.04|15.56|15.6|15.78|15.7|15.4|15.14|16.02|15.66|16|15.68|15.98|16.02|15.86|15.62|16.32|15.68|16.06|16.02|16.7|17.04|16.24|16|16.98|17.06|16.82|17.52|17.88||18.3|18.44|18.86|17.56|16.06|15.12|14.9|15.52|15.38|15.18|14.56|15.16|14.82|14.86|15.7|15.88|16.72|15.8|15.88||14.82|15.44|15.6|14.68|13.38|13.46|13.32|13.1|13.62|13.92|13.56|14.02|14.26|14.18|13.3|13.36|13.74|13.46||13.58|14.6|14.8|15.74||15.66|15.06|15.04|13.5|12.92|15.34|14.9|16.04|15.78|||16.16|14.68|14.02|12.76|14.12|14.18|15.28||15.26|14.86|15.36|15.42|15.26|14.1|13.36|14.48|13.24|12.78|12.74|13.86|13.64|12.22|10.08|11.22|13.68|14.28|14.44|14.62|15.4|17.26|18.52|17.84|18.06|17.92|18.46|18.48|19.28|18.92|19.08|20.2|20.85|20.15|19.94|20.1|20.15|19.3|18.4|17.8|18.08|18.16||||16.78|16.38|16.76|17.62|18.14|19.44|19.26|18.48|17.48|17.8|17.22|18.14|18.16|18.3|17.66|17.68|16.76|16.66|16.86|17.1|17.28|17.6|16.8|16.34|17.32||17.02|16.92|17.14|17.04|16.74|16.96|17.52|17.14|17.12|17.82|18.06|18.84|18.18|18.3|17.34|18.22|17|17.14|17.22|17.6|18.06|19.08|18.52|19|18.34|19.72|19.9|20.5|21.2|20|20.2|22.2|21.1|20.85|22.05|21.05|19.96|20.45|20.4|20.85|21.8|22.55|23.35|25.25|26.55|29.2|29.55|30.5|30.05|30.05|29.7|||28.55|28.2|27.1|27.7|26.1|27.5|28.35||29.75|29.95|30.05|29.55|29.9|30.55||30.9|31.75|31.3|29.7|30.9|31.4|32.55|33.3
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||13.16|12.84|12.88|13.24|13.44|13.22|13.36|13.32|13.28|13.24|13.38|13.46|13.28|13.62|13.56|13.74|13.54|13.36|13.36|13.48|14.28|14.58|14.32|14.3|14.18|14.12|13.78|14.04|13.92|14.02|13.74|13.84|13.96|14.08|14.3|14.58|14.36|14.52|14.52|14.58||14.88|14.88|15.12|15.1|14.4|14.34|14.48|14.72|14.64|14.4|14.44|14.44|14.38|14.5|14.9|15.12|15|14.8|14.34||13.82|14.56|14.66|14.62|14.68|14.48|14.5|14.54|14.56|14.52|14.48|14.7|14.4|14.4|14.3|14.14|14.24|14.34||14.68|14.96|14.9|14.84||15.02|16.42|15.94|16.14|16.4|16.64|16.52|16.56|16.6|||16.98|16.52|16.14|15.94|16.02|15.98|16.74||16.22|16.06|15.8|15.9|15.78|15.88|15.78|16|15.78|15.78|15.74|15.68|15.36|14.4|14.5|15.52|16.34|16.16|15.9|16.4|16.66|16.8|16.7|16.5|16.1|16.38|16.74|16.52|16.52|16.38|16.32|16.32|16.38|16.36|16.42|16.42|16.62|16.84|16.82|16.58|16.6|16.78||||16.66|16.5|16.5|16.76|16.4|16.62|16.82|16.42|16.3|16.1|16.3|16.18|16.02|16.04|15.98|16.12|16.2|15.7|15.9|15.76|15.78|16.04|16.04|16.1|16.34||15.7|15.64|15.46|15.5|15.42|15.54|15.66|15.64|15.62|15.86|15.9|15.98|15.7|15.6|15.42|15.28|15.28|15.3|15.46|16|16.04|16.48|16.48|16.56|16.58|16.64|16.82|17.08|17.44|17.34|17.28|17.74|17.82|17.62|17.8|17.88|17.7|17.68|18.18|18.18|18.06|18.64|18.3|18.42|18.3|18.36|18.3|18.14|18.02|17.84|18.1|||17.7|17.64|17.78|18|17.58|17.44|17.6||17.76|17.96|17.48|17.42|17.22|17.74||17.2|16.96|17.86|17.56|17.68|17.92|18.18|18.02
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||124.4|123.5|123.4|123.9|125.1|126.1|124.8|128.8|126.8|126.6|127.7|128.4|126.8|128.5|127.9|127.3|126.3|124.6|124.8|130.2|126.5|127.5|128.6|129.8|129.3|128.2|127.4|128.3|127.6|128.3|125.2|128.7|132.8|132.5|132.9|133.3|133.6|133.5|135|134.7||138.5|138.1|138.2|136.6|138|138|138.4|139.7|138.5|137.6|138|137.6|137|133.8|135.6|135.7|136.8|137.7|140.3||139.2|138.8|137.1|138.1|138.9|137.5|137.4|137.4|137.8|137.8|136.2|137.6|139.3|138.6|139.3|136.2|139.3|139.8||140.1|143.2|142.7|141.2||139.5|140.5|140.1|145|152.3|153.2|154|152.8|152|||151.1|151.7|151.2|151|150.8|150.9|151||150.9|152.5|151.2|152.8|149.9|152.5|151|149.8|148.6|146.3|146.2|146|145.3|142.8|142.3|144|140.3|139.3|136.8|136.9|135|140.9|140.9|140.5|143.5|144.2|148.3|150.6|151.5|149|166|166|166.6|167.8|165|167.9|168|164.9|164.5|162|159.8|159.2||||153.9|155.9|157.3|157|156.3|156.2|155.9|156.6|154.8|155.7|155.6|157.3|155.3|154.4|154.3|154.6|151.6|149|149.9|146|144.3|142.7|144.5|144.9|144.6||143.8|142.9|142.8|141.9|144.2|143.8|144.8|145.4|142.6|144.9|145.3|144.9|142.9|143.6|144.3|142.9|141.4|140|138|140.9|143|145.2|145.6|144|142.8|143.2|144.1|145|145.7|145.5|144.2|146.3|145.4|145.7|148.4|147.7|147.3|147.7|147.7|148|148|146.8|147.4|146.6|145.9|145.8|145.2|144.8|145.8|148.3|148.3|||144.2|143.6|141.8|139|136.7|135.3|133.9||133.6|135|132.3|133.2|132.1|133.8||133.5|132.6|136.6|137|138.1|138.3|139.6|139.9
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||26.45|26.25|26.05|27.25|27.7|28.15|28.1|28.25|27.9|27.9|28.1|28.15|27.55|27.95|27.75|28.05|27.25|27.1|26.75|27.2|27.3|27.45|27.45|27.4|27.25|27.1|27.15|27.9|27.75|28.05|27.6|28|28.45|28.5|28.45|28.8|28.65|28.75|29.1|28.9||29.4|29.45|29.7|29.6|29|28.95|28.9|29.2|28.6|28.1|28.55|29.35|29.4|29.55|30.15|30.35|30.35|30.6|31.1||32.45|33.85|33.3|33.4|33.1|32.55|32.55|32.5|32.65|32.8|32.05|32.4|32.1|31.75|31.65|31.5|31.5|31.35||31.8|31.95|32.1|31.7||31.85|32.25|32.05|32.6|32.8|33.05|33.3|33|33.15|||33.85|33.3|32.95|33.25|33.15|33.05|33.4||32.85|32.9|32.6|33.25|32.85|33.3|33.6|32.85|33.15|33.25|33.8|34.1|33.25|30.6|30.75|31.25|31.55|31.95|31.4|32.25|31.65|31.75|31.75|32|32|32.5|32.4|32.6|33.25|33.15|33.85|34.6|34.2|34.5|34.85|34.75|35|35.1|34.85|34.65|34.9|35||||34.05|34|34.6|35|34.6|35.05|34.65|33.85|33.7|33.65|33.45|33.45|33.45|33.55|33.6|33|32.9|32.5|32.95|33.15|33.25|33.2|33.25|33.2|33.25||33.15|32.7|32.35|32.5|32.2|32.55|32.65|33|32.95|33.5|33.65|34.1|33.05|32.6|32.6|32.65|32.5|32.25|31.9|33.05|33.05|33.8|33.9|33.9|34.15|33.75|33.6|33.6|33.5|33.45|33.55|33.9|33.5|33.35|33.3|32.8|31.85|32.8|32.4|32.55|32.6|32.25|32.25|32.25|32.55|32.6|32.35|31.95|32|31.8|32.35|||32.1|31.95|32.3|32.65|30.5|30.55|30.1||29.85|30.2|29.2|28.95|28.75|29.85||29.55|28.95|33.35|33.45|33.95|33.8|34.4|34.4
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||37.8|37.6|37.95|37.75|38.55|38.8|37.65|37.5|38|38.15|38.3|38.35|37.3|37.8|37.85|37.5|36.85|36.65|37.15|38.1|37.95|37.95|37.65|37.1|37.65|37.65|36.75|36.5|36.75|36.8|36.5|37|36.65|36.5|36.25|36.8|36.6|36.35|36.55|36.75||36.85|37.1|37.25|36.2|35.75|36.35|36.3|36.85|36.6|36.15|35.9|36.55|36.7|36.9|37.15|36.75|37|37.65|37.9||38.35|39.5|38.95|38.6|38.5|37.85|36.7|36.2|38.3|37.95|37|37.05|36.85|36.85|36.8|36.3|36.75|37.15||36.45|37.4|37|37.35||37.2|37.6|37.3|37.3|37.35|37.6|37.35|37.3|36.9|||36.6|36.4|36.3|36.75|36.5|36.6|37||37.65|37.35|36.2|36.05|36|36.4|35.85|35.2|36.05|36.95|38.35|39.7|39.15|39.1|38.75|40.05|39.15|39.2|39.65|39.45|39.9|41.65|41|41.55|41.45|41.45|41.3|42.2|42.45|41.75|41.9|41.45|41.15|40.7|40.95|40.7|41.1|41|40.9|40.1|39.7|38.9||||38.1|38.5|38.6|38.65|39|39.9|40.1|39.55|39.3|38.65|39.15|40.6|42.15|43|42.5|41.7|40.1|40.4|40.4|40.25|40.4|40.15|40.25|41.15|42.25||41.4|41.4|41.4|40.95|40.7|40.35|39.8|39.9|39.95|39.65|39.35|39.8|38.35|39.05|39.1|38.35|37.6|37.05|37.65|38.55|37.9|39|39.75|40|38.35|38.25|38.95|38.45|39.1|38.95|39.05|39.65|39.35|38.95|39.8|39.5|39.85|40.1|40.15|41|40.65|40.9|40.6|40.65|41.2|42.2|41.6|41.9|42.5|41.95|43.25|||43.65|43.45|43.3|42.25|41.65|41.45|40.95||41.7|42|41.75|41.6|41|40.9||40.85|40.3|41.3|41.65|41.65|41.65|41.8|42.3
03400|8543|/equities/hk---china-gas|HANGSENG||7.97|7.86|7.89|8.03|8.14|8.17|8.02|8.18|8.25|8.28|8.13|8.08|8.06|8.17|8.2|8.16|8.16|8.08|8.09|8.19|8.28|8.39|8.27|8.19|8.2|8.21|8.21|8.26|8.27|8.35|8.19|8.3|8.37|8.37|8.46|8.55|8.49|8.4|8.56|8.43||8.45|8.42|8.58|8.42|8.37|8.25|8.3|8.35|8.28|8.25|8.28|8.42|8.53|8.55|8.59|8.54|8.52|8.97|8.98||8.85|8.86|8.88|8.75|8.76|8.61|8.66|8.54|8.62|8.71|8.39|8.5|8.39|8.45|8.5|8.35|8.4|8.41||8.54|8.6|8.69|8.59||8.69|8.75|8.66|8.8|8.86|8.96|9|8.99|8.98|||9.1|9.05|9.12|9.18|9.28|9.27|9.27||9.48|9.45|9.49|9.56|9.62|9.57|9.72|9.73|9.59|9.98|11.62|11.44|11.42|11.2|11.14|11.48|11.44|11.56|11.38|11.66|11.56|11.64|11.74|11.66|11.82|11.82|11.88|11.86|11.98|12|12.12|12.12|12.16|12.16|12.14|12.1|12.22|12.24|12.26|12.12|12.1|12.16||||12|12.02|12.1|12.1|12.1|12.18|12.16|12.14|12.06|12.14|12.16|12.14|12.16|12|12.04|12.1|12.12|12.12|12.24|12.2|12.28|12.14|12.2|12.24|12.16||11.98|11.96|11.94|11.82|11.88|11.9|11.82|11.82|11.72|11.74|11.76|11.78|11.66|11.78|11.74|11.86|11.8|11.64|11.64|11.84|11.8|11.92|11.92|11.76|11.66|11.68|11.74|11.68|11.68|11.7|11.66|11.8|11.88|11.88|11.94|11.86|11.84|11.9|12.04|12|12.1|11.82|11.88|11.8|11.72|11.66|11.62|11.7|11.66|11.62|11.52|||11.6|11.62|11.76|11.8|11.68|11.72|11.64||11.8|11.82|11.78|11.84|11.86|12.1||12.1|12.14|12.3|12.36|12.46|12.4|12.5|12.52
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||328.8|331.6|320|327.4|330|334.2|334.4|341.2|346.6|346.8|348.6|348|344.2|352.4|356.2|358|356.8|349|350.4|362.4|359|367.6|367.4|368.2|355.8|351.6|352.8|360|351.4|355.8|352|362|360.8|363.6|366.4|375.8|370.6|367.8|370.4|374||386|384.6|396.6|400.2|374.2|359.4|359.8|364.2|358.4|356|348.8|355.4|341.6|342|355.2|355.4|361.2|352.2|347.6||342|344|339.2|338|330.8|325.2|324.6|324.8|331.4|336|331|341.4|340|326.2|328.6|321|325.4|325.6||327.6|341.6|337.2|341.8||337.8|325.8|321.4|321.8|323.4|335.6|322.8|326.2|331|||341.8|340.8|343.4|343.2|355.4|354.8|358.4||370.8|366|371.4|376.2|372|372.4|373.6|384|382.8|380|374.2|378.6|382.6|360.4|322.4|333.4|346.6|338|329|340.4|340|355.8|363.2|363.8|376|377.6|390|394.6|417.2|418.2|430.8|434.2|437.4|439.6|437.2|437.4|444.4|449.8|449.8|441.6|445.6|442.6||||438.4|436.4|455.4|461.4|467.8|473.4|480.8|474.2|456.4|452.6|450.8|452.8|456.6|461.8|452.6|458.2|449.4|435|440.2|449.6|454.6|455.4|454.2|453.6|455.4||453|452|448|447.6|443.8|453|457|455.8|462.8|472.8|468.2|471.2|471.2|472.8|456|450.8|432|434.8|430|445|448.6|454.8|453|457.8|463.2|464.4|464.8|461.6|466|465.2|465|464.6|464|465|466.8|466|464.4|462.8|464|468.2|470.8|467.6|474.8|481.8|484.2|480|481.4|490.8|482.8|470.6|469|||462.2|471.2|472|478.8|471.2|474|475.2||479.8|474.8|474|475|476.4|484.4||484.4|478.8|491.8|492.2|504.5|504.5|508|504
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||49.1|49.05|48.55|49.05|49.3|50.35|50.45|51.95|51.85|52.2|52.6|52.5|51.95|52.1|51.8|51.1|51.6|51|51|51.85|49.4|49.6|49.9|50.1|48.85|48.6|48.2|49.25|48.8|49.15|47.7|49|49.1|49.05|49|49.8|49.65|49.1|50.9|51.25||51.65|51.9|52.05|51.8|50.8|50.65|50.65|51.4|49.55|49.65|49.8|49.9|49.55|48.7|49.95|50.6|51.25|51.75|52.65||52.3|52.5|52.1|52.4|51.95|51.2|50.95|49.4|48.45|48.45|47.55|48.35|48.6|47.9|47.75|46.75|48.4|48.45||49|50.45|50.75|49.8||48.55|48.85|48.1|49.5|51.65|54.15|55|53.95|53.45|||53.25|53.3|53.35|54.05|53.95|53.45|53.7||54.05|54.35|54.2|53.95|53.5|53.75|52.8|52.7|53.15|52.35|51.35|51.4|51.2|49.2|49.2|49.6|48.85|49.15|49.25|48|47.85|51.5|53.3|51.2|54|54.1|54.75|56.15|58.1|56.45|58.55|58|58|58.5|58|59|59|58.75|59.3|58.8|57.9|57.9||||55.15|55.6|54.65|53.9|52.35|53.3|53.25|54.4|54.7|54.55|55|54.55|53.65|52.75|51.95|51.7|50.1|49|49.15|47.8|46.85|46.9|46.9|46.85|46.6||46.45|46.2|45.7|45.45|45.5|46.4|45.15|44.95|44.5|45.1|45.2|45.3|45.5|45.65|44.85|44.85|44|43.5|42.95|43.75|44.35|46.15|46.1|45.5|45.55|46.05|46.05|46|45.8|45.2|45.3|45.45|45.3|45.55|45.7|45.45|47.15|46.85|47.05|46.95|47.15|47|47.85|47.5|46.7|46.5|46.5|46.35|46.15|46.2|46.05|||44.95|45|43.85|43.25|42.45|41.1|40.5||40.95|41.25|40.85|40.3|39.7|39.75||38.8|39|40.25|40|40.1|40.2|40.7|40.9
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||4.04|4.01|3.96|4|4.04|4.05|4.05|4.09|4.07|4.09|4.12|4.11|4.07|4.11|4.11|4.1|4.08|4.03|4.07|4.15|4.15|4.14|4.15|4.15|4.12|4.09|4.07|4.11|4.1|4.13|4.01|4.05|4.15|4.22|4.25|4.28|4.27|4.25|4.33|4.34||4.66|4.67|4.64|4.56|4.53|4.53|4.53|4.6|4.48|4.5|4.46|4.51|4.52|4.51|4.55|4.57|4.59|4.61|4.68||4.65|4.69|4.71|4.68|4.7|4.65|4.66|4.64|4.64|4.65|4.57|4.57|4.59|4.56|4.57|4.47|4.52|4.54||4.58|4.66|4.72|4.7||4.74|4.75|4.63|4.62|4.67|4.72|4.74|4.71|4.72|||4.75|4.75|4.75|4.78|4.78|4.79|4.81||4.86|4.84|4.81|4.76|4.72|4.69|4.69|4.66|4.63|4.63|4.59|4.63|4.58|4.4|4.43|4.6|4.58|4.57|4.51|4.52|4.53|4.62|4.65|4.59|4.67|4.67|4.58|4.65|4.74|4.76|4.83|4.79|4.79|4.76|4.75|4.88|4.93|4.89|4.89|4.86|4.84|4.78||||4.71|4.68|4.72|4.73|4.72|4.72|4.7|4.69|4.67|4.67|4.7|4.71|4.7|4.61|4.63|4.64|4.57|4.5|4.52|4.44|4.42|4.4|4.41|4.43|4.43||4.38|4.36|4.31|4.28|4.29|4.29|4.26|4.28|4.3|4.33|4.34|4.33|4.31|4.39|4.4|4.36|4.3|4.18|4.12|4.16|4.19|4.25|4.26|4.25|4.27|4.26|4.25|4.27|4.3|4.28|4.27|4.26|4.22|4.23|4.23|4.19|4.26|4.3|4.31|4.31|4.26|4.3|4.31|4.32|4.33|4.35|4.37|4.36|4.37|4.31|4.35|||4.37|4.36|4.37|4.35|4.27|4.31|4.27||4.33|4.33|4.24|4.19|4.19|4.23||4.21|4.21|4.34|4.36|4.4|4.4|4.48|4.47
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||71.35|70.15|69.5|69.9|70.75|69.1|69.85|70.1|69.85|71.3|70.1|66.9|62.45|64.65|63.5|65.35|64.65|65.15|64.35|65.4|63.6|66.4|66.1|68.2|67.25|66.45|66.9|68.05|66.75|68.2|66.5|67.05|68.1|68.35|68.7|71.9|73.6|70.9|72.1|71.7||72.7|70.6|72.75|70.9|67.7|64.55|63.8|66.6|64.45|63.05|63|64.8|63.5|63.35|65.35|63.2|66.05|63.4|63.35||60|61.25|61.2|58.45|52.65|50.75|50.65|52.25|54.15|59.6|58.65|60.7|59.35|57.25|57.05|56.3|57.45|55||55|59.35|59.4|61.8||62.55|59.95|60.75|59.05|57.5|62|60.85|61.9|59.3|||63.95|60.5|61.5|57|60.45|63.6|63.15||67.15|66.7|67.6|67.85|65.3|64.45|65.3|69.2|67.35|67.65|62.15|60.6|63.95|57.9|50.95|52.25|58.85|60.8|61.5|67.85|71.6|73.6|75.1|75.4|76.3|77.65|76.95|74.55|77.6|76.8|80|78.6|81.65|80.4|80|82.15|82.7|82.45|82.25|79.15|80.5|81.1||||75.35|73|72.8|76.65|79.65|79.45|81.55|79.85|75.1|75.9|74.65|76.85|79.5|78.85|76.1|76.8|75.9|78.35|79.35|79.05|85.5|85.35|84.15|82.55|82.45||81.55|82.85|85.8|81.65|79.95|84|89.05|89.25|92.1|91|93.75|94.2|92.15|87.45|84.45|87.45|89.15|88.2|88.6|86.1|86.3|86.7|88.55|88.2|93.25|94.05|92.95|95.1|95.65|95.9|96.1|94.7|94.3|92.75|90.7|93|90.75|87.3|81.85|84.25|86.5|87.4|95.2|95.5|91.55|92.95|89.9|90.7|90.1|87.55|85.15|||81.3|79.35|80.95|85.95|84.2|90.65|87.6||90.15|87.95|86.7|88|88.7|93.8||96.55|96.35|104.9|99.45|102.5|98.95|100.5|104.8
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||61.75|61.55|61|61.7|62.95|63.15|64.05|64.9|64.9|65.75|66.4|66.15|65.05|65.55|66.1|66.1|65.6|64.6|64.95|66.25|65.7|65.15|64.75|64.8|64.4|63.85|63.3|64.3|64.35|64.85|64|64.3|64.8|63.9|64.15|64.85|64.75|64.4|63.65|63.6||64|65.05|65.25|64.8|63.75|63.4|63.35|64.5|63.4|63.2|65.2|68.15|68.4|68.8|69.1|69.75|70.3|70.9|72||71.3|71.2|71.05|71.3|70.35|69.95|69.75|69.65|69.85|70.3|68.85|68.65|68.75|68.4|68.35|66.55|66.5|66.4||67|67.1|67.75|67.25||68.1|67.85|67.2|67.9|68|67.95|68|67.95|69.15|||67.6|67.3|67.45|68.1|68.85|68|67.85||67.6|67.65|67|67.65|67.3|67.25|67.35|66.55|66.35|67.15|66.6|65.65|65.55|62.75|62.7|64.1|64.35|63.7|63.25|62.4|60.6|61.05|61.9|61.75|62.3|63.1|63.5|63.8|65|64.75|65.45|65.95|65.65|66.55|66.5|66.5|66.8|68|68.3|67.7|67.2|67.05||||66.75|66.75|67.6|68.05|68|68.75|68.85|68.15|67|66.95|67.05|67.15|66.9|67.1|67.35|67.9|67.9|68|68.6|69.35|68.65|68.65|68.6|67.95|67.9||67.85|66.75|66.45|66.2|66|66.75|67.65|67.35|67.3|67.35|67.65|68.05|67.15|66.9|67.15|66.6|67|66.5|67.6|68.7|69.3|71.05|70.75|69.85|69.75|71.45|71.2|71.1|71.85|71.5|71.5|71.95|70.4|69.5|69.75|68.7|68.75|67.9|68.6|68.65|69|69.5|68.4|68.15|68.55|68.4|67.9|68.1|68.4|68.2|68.4|||67.25|66.7|66.5|65.9|65.15|65.8|65.75||66.75|65.25|64.15|64.55|65.25|66.1||64.75|64.65|66.65|66.95|68|69.1|69.3|70.05
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||26.7|25.25|24.55|25.3|25.25|25|24.35|24.75|24.9|22.15|22.05|22.1|20.9|25|24.75|25.5|24.85|25.1|25.4|26.65|26.2|27.8|28.15|29.45|28.4|26.6|26.35|28.4|29.15|29.15|28|29.85|31.35|32.75|32.7|35.15|34.4|36.1|36.2|37.2||37.05|36.85|36.45|35.35|34|34.45|33|34.05|33.8|31.9|32.15|33.1|32.45|31.9|33.35|36.5|35.8|36.25|36.95||37.5|39.15|39.15|38.15|38.65|38.7|38.9|38.9|39.25|39.85|39.45|39.3|38.45|38|36.25|34.8|36.05|36.75||37.4|39.55|39.95|40.2||39|38.3|38.1|38.25|38.9|39.95|40|40.8|42.05|||42.7|42.2|41.75|42|43.15|42.8|42.95||42.8|40.95|40.3|39.3|37.8|38.55|38.9|38.6|39.6|38.75|37.45|38.75|38.55|33.75|28.3|33.45|38.1|38.7|38.75|39.6|39.7|40.25|40.8|40.35|41.45|41.8|41.6|42.8|44.5|44.65|44.9|45.2|44.9|45.25|44.6|45.65|47.25|46.6|45.95|45.6|46|47||||46.5|45.15|45.1|45.4|45.4|45.55|45.05|43.85|42.8|41|40.2|40.7|40.55|40.9|41.25|40.85|40.05|39|38.7|37.75|36.1|36.7|36.75|36.95|37.35||37|37|36.95|37|37.15|37.95|38.6|38.8|38.25|39.35|40.5|40.75|39.6|38.8|37.45|38|38.35|37.2|37|38.6|38.7|40.05|40.15|40.2|40.1|40.3|39.45|39.8|39.95|39.35|39.35|38.4|36.55|34.2|34.45|33.75|34.35|35|34.9|36.95|37.8|38.2|38.45|38|39.1|39.85|37.35|34.7|34.3|35.1|35.1|||35.1|34.7|34.85|35.75|35.35|34.9|35.7||35.9|35.2|34.2|31.95|33|34.5||31.45|31.2|32.55|33|34.25|34.85|35.5|36.05
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||181.9|177.3|164.1|168.7|171.1|169.9|171.1|170|164.5|180.9|179.1|176.4|169.6|176|179.6|183.5|183.8|177.1|176.2|180|176.3|188|190.1|190.7|188.2|191.7|190.4|194.7|189.1|189.7|179.2|182.5|180.5|178|181.6|192.3|194.4|195.9|197.7|201.2||194.2|202.8|207.6|205|198.1|192.6|191.6|201.2|199.4|199.1|189.2|197|194.4|188.2|201.2|201.8|208.2|199|198.1||180.2|182.5|187|175.1|163.9|158.6|159.7|159.6|167.7|173|165.5|172|173.7|163.5|167.6|157|161.4|151.8||157|164.7|164.5|172.4||172|148.9|147.9|145.3|138.6|141.4|137.8|144.9|146|||155.2|154.1|153.9|147.5|156.5|159.3|160.9||167|155.5|155.6|160.1|159.3|150.6|135|147|156.2|153|143.9|153.3|157.2|140|106|112.6|135.4|144.2|148.5|145.5|146.2|164.8|174.2|176.4|173.4|172.2|170.2|170.2|176.6|171.3|180.5|188|220.8|219.4|214|219.6|227.8|233|229.2|221|225.8|226.8||||219.6|208|209.4|225|225.8|232.8|238|238|214.4|215.8|216.6|220.6|226.2|227|208|206.6|204|202.2|195.1|219.6|223.4|225.4|218.4|216|223.4||226|226.6|230.4|229|219.2|225.8|238.4|241.8|246.2|248|243|247|245.2|245.8|232.4|241.2|247.8|244.6|238|245|263.6|274.2|273.4|265.4|274|280.8|285.4|292.6|297.4|289.6|289.8|282.4|277.4|270.4|271.2|276.8|286|277|271|267.4|269.6|272.2|268.6|283|286.8|289.2|288.4|293.8|285.6|280.4|280.8|||269|277.4|256|250.8|228.6|233.6|236.8||246.6|250|251.8|248.4|244.6|242.6||230.6|234.6|240.8|232.6|234|245|247.8|259.4
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||40.35|40.3|40.2|41|41.4|41.6|41.7|41.95|41.8|41.7|42|41.45|41.25|41.45|41.6|41.1|40.9|40.85|40.85|41.15|41.5|41.25|41.1|41.05|41.15|40.85|40.8|41.45|41.35|41.85|41.5|41.65|41.4|41.55|41.05|41.4|41.2|41|40.95|40.85||41|41.35|41.7|41.35|41|40.8|40.85|41.1|40.8|40.7|41|41.15|41.5|41.5|41.7|41.85|42.2|42.3|42.6||42.2|42.5|42.35|42.95|43|43.6|43.4|43.35|43.5|43.6|42.9|42.6|42.6|42.9|42.8|43|43.15|42.45||42.75|42.9|42.85|42.35||41.85|42.05|41.8|42.25|42.1|42.25|42.5|42.15|42.2|||41.75|41.65|41.7|41.85|42.05|41.6|42||42.15|42.35|42.35|42.45|42.3|42.4|42.05|42|41.9|41.85|42.1|41.65|41.1|40.15|40.2|41.2|41|40.45|40|40.25|39.75|40.3|40.4|39.8|40.25|40.45|41.1|41.4|41.8|42.1|42.9|42.8|42.8|42.8|42.95|42.75|42.7|43|42.9|42.55|42.45|42.9||||42.1|42.45|42.8|42.35|42.25|42.65|43.05|42.9|42.75|42.75|42.8|43.05|42.9|42.7|42.4|42.75|42.5|42.35|42.7|42.3|42.15|41.85|42.25|42.05|41.85||41.35|41.05|41.3|41|40.75|40.8|41.1|41|40.9|41.35|41.65|41.6|41.4|41.5|41.25|41.2|40.85|41.05|41.6|42|42.2|42.55|42.65|41.95|41.95|41.75|41.85|41.95|42.15|42.35|42.5|42.8|43|43.15|43.15|42.95|42.7|42.4|42.6|42.25|42.4|42.15|42.05|42|42.05|42.2|42.15|42.3|42.35|42.05|42|||42.05|41.9|42.5|42.95|41.9|42.1|41.2||42|42.1|41.75|42.05|42.3|42.85||42.5|42.5|43.85|43.6|43.5|43.55|44.1|44
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||25.95|25.75|25.5|25.95|26.5|26.5|26.6|26.75|26.5|26.6|27|27.1|26.45|26.75|26.1|26|25.95|25.9|25.85|26.15|26.2|26.35|26.45|26.45|26.25|26.15|26.1|26.5|26.4|26.55|26|26.65|27|27.05|27.15|27.35|27.25|27.35|27.65|27.7||28.15|28.45|28.75|28.45|28.15|28|27.85|28.15|27.7|27.8|28.1|28.75|29.2|29.55|29.95|30.2|30.2|30.5|30.2||29.1|30.3|29.9|30.1|29.85|29.25|29.4|29.05|29.4|29.4|29.1|29.35|29.35|28.8|28.65|27.9|28.3|28.55||29.25|30|30.3|30||30.1|30.25|30.15|30.4|30.7|31.05|31.2|31.35|31.8|||31.9|31.5|31.5|31.75|31.95|31.85|32.3||32.4|32.15|31.85|32.75|32.05|32.35|32.45|32.15|32|31.2|31|31.4|30.45|28.35|29.1|30.05|30.2|30.3|29.8|30.2|30.3|30.3|30.45|30.25|30.6|31.25|31.5|31.85|32.1|31.9|32.45|32.95|32.8|32.95|32.95|32.8|33.35|33.6|33.05|32.2|32.25|32.35||||31.7|31.65|31.8|32|32.1|32.25|31.9|30.7|30.55|30.55|30.6|30.75|30.85|30.6|30.3|30.25|29.9|29.95|30.35|30.55|30.45|30.85|30.8|30.7|30.35||29.65|29.65|29.5|29.55|29.5|30.1|30.2|30.55|30.55|30.95|31.25|31.45|31.1|31.05|30.95|31.05|30.7|30.65|30.8|31.6|31.9|32.6|34.55|34.65|34.55|34.5|34.25|34.4|34.35|34.35|34.4|34.35|34.3|33.75|33.95|33.55|33.55|33.5|33.65|33.6|33.75|33.85|33.95|33.8|33.95|34.15|33.85|33.45|33.3|33.3|33.75|||33.55|33.7|34.15|34.6|33.6|33|32.6||31.85|32.05|30.75|30.7|30.2|30.9||30.95|30.4|34.65|34.85|35.3|35.65|36.35|36.15
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||3.77|3.65|3.59|3.51|3.43|3.43|3.38|3.36|3.32|3.4|3.52|3.48|3.44|3.45|3.43|3.43|3.51|3.57|3.58|3.63|3.65|3.68|3.69|3.66|3.57|3.6|3.61|3.65|3.63|3.61|3.46|3.51|3.53|3.55|3.54|3.56|3.53|3.55|3.71|3.71||3.74|3.78|3.82|3.73|3.67|3.7|3.69|3.85|3.8|3.98|4.09|4.24|4.32|4.31|4.31|4.36|4.33|4.23|4.19||4.15|4.18|4.21|4.12|4.13|4.04|4.02|3.94|3.94|3.91|3.83|3.84|3.82|3.71|3.75|3.71|3.73|3.78||3.95|4|3.92|3.85||3.8|3.77|3.73|3.69|3.74|3.91|3.94|4|4.12|||4.08|4.03|3.95|4.02|4.09|4.08|4.13||4.05|3.99|4.06|4.12|4.13|4.11|4.02|4|3.93|3.99|3.81|3.85|3.79|3.63|3.54|3.79|3.95|4.01|4.17|4.32|4.47|4.28|4.3|4.25|4.13|4.17|4.1|4.26|4.12|4.17|4.1|4.09|4.12|4.09|4.1|4.25|4.14|4.09|4.12|4.13|4.1|3.97||||3.87|3.9|3.93|3.94|3.87|3.92|3.9|3.95|4.02|3.97|3.9|3.87|3.89|3.82|3.7|3.72|3.71|3.49|3.51|3.46|3.48|3.47|3.47|3.51|3.5||3.48|3.47|3.4|3.37|3.43|3.51|3.53|3.45|3.5|3.55|3.53|3.58|3.55|3.52|3.51|3.51|3.44|3.43|3.39|3.41|3.41|3.53|3.57|3.5|3.48|3.54|3.54|3.64|3.58|3.54|3.55|3.53|3.52|3.51|3.51|3.44|3.62|3.62|3.69|3.75|3.76|3.74|3.88|3.96|3.95|3.9|4.05|4.06|4.09|4.09|4.03|||4.03|4.11|4.06|4.04|4.14|3.97|3.69||3.69|3.67|3.93|3.85|3.8|3.79||3.72|3.69|3.8|3.8|3.77|3.72|3.58|3.41
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||46.65|46.4|44.05|42.95|43.5|43.55|43.1|43.75|43.9|44.2|44.9|45|43.7|44.85|44.95|45.55|45.2|44.8|44.85|46.15|46.2|47.85|48.05|48.8|47.45|47.35|47.2|48.85|48.45|48.85|46.8|48.05|50.8|51.35|51.65|52.85|52.5|52.15|53.3|53.5||53.35|53.8|54.4|54.4|53.6|52.5|51.5|52.55|51.15|50.65|49.45|50.55|46.8|46.75|48.45|48.8|49.35|48.15|48.65||47|48.05|50.3|49.5|48.4|46.6|46.85|47|47.7|48.5|47|48.4|48.45|46.55|46.75|46.3|47.55|48||48.65|51|51.3|52.15||51.4|49.95|48.95|49.35|50.6|52.65|53.65|53.4|54.95|||57.3|55.3|55.45|55.75|59|57.3|58.45||59.25|56.5|55.65|56.4|55.45|55.4|55.45|56.85|56.7|55.95|54.7|57.95|55.3|50.05|46.35|53.05|54.85|55.05|53.35|53.95|55.05|58.05|59.05|58.85|60.7|60.4|60.6|61.35|64.15|64.45|67.2|66.7|66.6|66.55|64.3|66.65|69.3|66.7|65.8|64.2|63.7|63.7||||60.9|60.55|61.1|63.1|61.7|65.45|65.95|65.8|61.4|60.85|60.65|61.35|61.95|61.1|60.9|61.9|61.1|58|56.8|56.5|55.75|56.15|56.3|56.8|57.35||56.15|56.2|56|56.85|56.1|56.65|56.9|56.55|57|57.75|57.8|58.9|58.3|57.6|55.7|55.45|55.35|54.25|54.05|55.55|55.4|57.3|57.15|57.6|57.5|57.35|57.5|58.6|58.4|57.7|58.65|58.85|56.7|56.2|56.2|54.05|55|55.75|55.95|56.6|55.9|58.35|59.8|60.65|61.65|62.65|62.75|58.35|58|56.8|57.45|||56.75|59.85|57.85|56.3|52.6|51|51.25||53.25|54.55|55.1|54.9|54.25|53.1||52.6|51.35|54.5|57.4|56.7|57.6|59.15|60
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||47.85|47.95|48.1|48.7|49.2|49.55|49.95|50.25|50.2|50.15|50|49.85|49.55|49.5|49.7|49.9|50.05|50.65|51.1|51.4|51.35|50.9|51.05|50.35|50.9|51.3|50.7|50.8|50.65|51.15|50.4|50.7|50.8|50.35|49.9|49.9|49.7|49.45|49.5|49.55||49.35|49.15|49.2|48.8|48.6|48.5|48.8|49.65|48.8|48.9|49.1|49.45|51.15|50.9|50.4|50.3|51.1|51.35|51.7||52.5|51.3|51.25|52.2|52.35|52.3|51.95|52.35|52.3|54.6|53.95|54.1|54.8|54.65|54.5|53.85|54.25|54.3||54.05|53.85|53.7|53.1||52.85|54.2|53.7|53.7|53.45|52.85|52.9|52.15|52.35|||52.45|52.2|52.05|52.2|52|51.85|51.4||51.4|51.7|51.05|51.5|51.55|51.25|51.25|51.2|50.45|50.6|50.25|50.5|50.45|49.7|50.2|51.95|51.6|51.6|50.55|50.95|50.6|49.05|48.55|48.05|49|49.25|49.6|49.45|49.7|49.8|50.15|50.05|50.15|50.15|50.3|49.9|49.9|49.9|49.65|49.2|48.75|48.8||||47.85|48.5|48.85|48.55|48.45|48.55|48.6|48.55|48.7|48.6|48.85|48.75|48.8|48.45|48.55|48.7|48.65|49.05|49.2|49.1|49.25|48.6|49.25|49.15|49.2||48.7|48.7|48.35|48.4|48.65|48.4|48.45|48.2|47.75|47.2|47.25|46.85|47.2|47.65|47.25|47.15|47|46.65|46.95|47.8|47.75|48.35|47.9|47.2|47.15|47.15|47.05|46.9|47.15|47.45|47.6|47.2|47.1|47.4|47.35|47.15|47.3|47.05|47.2|47.25|47.45|46.7|46.4|46.1|45.7|45.9|45.95|45.65|45.6|45.5|45.3|||45.35|45.05|45.85|45.7|45.35|45.5|45.2||45.8|45.8|45.45|45.75|45.7|46.55||46|45.85|46.25|47.6|47.35|47.3|47.45|47.45
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||17.04|16.8|16.18|16.46|16.74|16.8|16.94|17.46|17.54|17.8|17.8|17.88|17.48|17.64|17.76|18|18.24|18.3|17.72|18.46|18.4|18.84|18.5|18.7|17.88|17.86|17.2|17.5|17.28|17.3|17.08|17.5|17.32|16.88|17.14|18.66|18.32|17.88|18.08|18.14||18.72|18.32|18.2|16.3|15.1|14.62|14.54|14.72|14.58|14.9|15.22|15.22|15.04|15.12|16.06|16.08|16.48|15.7|15.64||14.72|14.94|15|14.82|14.2|13.86|13.98|14|15.14|15.3|15.08|15.92|15.92|15.68|15.76|15.38|15.7|15.36||16.5|17.44|18|18.12||17.64|16.88|17.22|16.76|16.5|17.46|17.72|18.8|18.3|||19.04|18.16|17.88|17.2|17.8|18.2|18.8||19.32|18.84|18.98|19.32|18.38|17.92|17.86|18.1|18.3|18.52|18.24|18.74|17.98|16.18|13.64|15.56|17.6|18.88|18.78|18.42|18.42|19.88|20.9|20.45|21|20.45|21.25|21.45|22.85|23.05|23.65|24.05|24|23.55|22.05|22|22.8|22.9|22.95|23.2|22.55|22.35||||21.45|21.6|21.3|21.2|20.8|21.45|21.75|21.05|20.5|20.4|21|18.32|17.1|17.6|17.12|17.26|17.26|17.3|16.96|18.38|18.04|18.16|17.82|17.64|17.84||18.14|17.32|17.22|16.68|16.28|16.56|17.22|17.1|17.18|18.46|18.84|19.54|19|18.16|17.1|17.5|17.28|17.16|17.92|18.68|19.72|21.25|20.75|20.2|20.35|19.48|19.14|19.26|19.52|18.42|18.14|18.16|17.92|18.1|18.44|17.12|17.22|17.7|17.68|17.42|17.78|18.04|17.88|17.96|17.18|17.56|17.56|17.82|17.12|17.3|16.7|||16.44|16.06|16.02|16.06|15.6|15.48|15.98||16|15.8|15.4|14.86|15.48|16.18||15.68|15.08|15.06|15.5|16.84|24.95|25.1|26.55
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||83.75|86.05|82.2|82.45|85.75|84.1|82.95|84.55|82.8|82.35|83.7|84.05|78.2|79.05|78.95|81.5|78.1|78.95|79.45|82|82.55|82.65|83.2|85.05|83.6|84.3|86.15|86.85|84.5|86.95|82.8|83.15|82.65|83|84.05|87.3|89.9|90.6|91|91.3||95.05|93.3|98.75|97.6|96.5|91.2|91.5|94.5|92.65|90.3|94.1|96.4|98.1|100|104.5|107.8|111.1|111.6|111.8||106|105.8|108.5|105.2|100.7|95.4|97.1|98.2|100.6|105.4|104.8|111.7|108.3|106.3|101.8|94.35|97.05|94.1||97.5|105.7|105.7|105.9||108.9|104.5|104.7|107|105.9|107.4|104.8|103.1|99.65|||102.4|100.4|99.65|97.25|103.7|104.5|106.8||110.2|110.8|104.8|113.1|107.2|106|109.9|114.3|110.4|109.3|99.35|99.3|101.8|97.7|91.85|92.75|98|101.4|104.3|103.4|105.3|110.7|112.5|122.9|127.4|131.3|132.1|134.2|139.4|141.3|147.1|146|148.1|146.3|143.3|145|146.8|145.4|143.6|140.1|141.8|145.2||||143.1|140|141|143.5|154.9|156.4|158.2|151.7|150.7|153.7|149|150.1|147.4|143.7|140.2|144.3|141.2|143.1|144.1|138.7|138.2|149.9|147.9|148.8|150.1||150.6|149.9|150.2|148.1|145|149.9|150|157.2|158.4|154.8|158.2|159.9|159|156.5|151.3|154.2|153.6|149.2|147|152|155.1|158.6|160|163.2|163.9|165|167.3|165.7|168.3|171.1|171|165.3|163.7|162.4|160|159.7|159.4|160.1|165.4|166.9|167.8|174|170.1|171.1|172.5|172.5|171.4|171.3|171.9|162.9|163.3|||159.1|155.6|153|155.2|152|163.3|161.2||165.8|161.9|154.8|155.4|161|165.3||166.8|166|169.8|168.2|171.8|168.1|172|176.1
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||94.05|93.4|93.3|94.75|95.75|95.95|95.85|96.5|95.75|95.35|95.75|95.85|94.05|95.7|93.7|93.35|91.85|90.95|91.1|92.65|93.75|93.05|92.85|92.65|91.5|91|91.15|92.1|91.95|92.65|91.6|91.95|93.1|92.9|92.9|93.9|93.35|93.95|93.6|92.8||92.7|93.8|93.9|92.9|92|92.2|92.05|93.1|91.5|90.7|90.8|91.9|93.3|94.4|96|96.3|95.55|96.25|96.6||96.1|97.25|95.9|97.15|96.9|95.5|95.4|94.8|94.95|95.1|94.4|95.2|95.2|94.3|94|90.5|90.7|90.25||92.8|94.1|93.5|91.45||90.95|91.85|91.75|93.4|93.4|94.25|94.6|94.4|95.3|||95|93.3|93.45|93.85|94.35|94|95.05||94.05|94.5|93.6|95.25|94.75|95.65|95.75|95|95.45|95.25|93.9|94.9|93.1|88|87.8|90.75|91.45|90.55|89.15|91.1|89.45|90.35|91.1|89.9|90.4|90.9|92.65|93.95|95.3|95.65|97.75|98.6|99.2|99|98.5|97.55|98.6|98.6|98.2|97|96.95|96.7||||94.75|94.95|95.4|95.4|95.4|97.05|97.5|95.05|94.7|94.55|94.4|94.4|94.4|94.75|95.1|95|94.1|93.7|94.6|94.7|94.55|94.6|95.2|95|94.8||93.5|93.5|93|93.1|92.6|93.6|93.65|93.9|94.6|95.45|96.6|96.8|95.8|95.5|95.4|95.75|94.65|94.45|94.8|96.75|96.7|99.1|99.95|99.7|100.5|100.5|99.85|100.4|101|100.7|100.2|100.8|99.8|98.85|99.4|103.3|102.9|102.2|102.2|102.4|103.5|102.5|102.1|102.2|102.8|103.4|103.1|102|102|101.9|102|||100.9|101.1|101.7|102|99.6|98|97.35||97.4|98.4|95|94.75|95.7|98.75||96.1|94.5|105.4|105.2|106.8|107.9|109.9|110.9
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||4.18|4.18|4.04|4.11|4.18|4.18|4.2|4.29|4.37|4.31|4.3|4.47|4.37|4.53|4.46|4.51|4.41|4.3|4.32|4.49|4.54|4.68|4.63|4.65|4.65|4.71|4.79|4.78|4.82|4.96|4.92|5.2|5.04|5.23|5.35|5.26|5.27|5.19|5.23|5.27||4.97|4.69|4.83|4.79|4.72|4.5|4.38|4.54|4.41|4.33|4.18|4.15|4.11|4.19|4.23|4.26|4.23|4.05|4.23||4.17|4.35|4.41|4.41|4.29|4.16|4.27|4.24|4.31|4.25|4.09|4.1|4.05|3.95|3.91|3.83|3.84|3.73||3.76|3.89|3.9|3.97||4.15|4.06|3.91|3.94|3.94|4.01|4.03|4.08|4.09|||4.22|4.11|4.13|4.15|4.38|4.31|4.4||4.54|4.5|4.89|4.97|4.97|4.89|4.84|5.08|4.96|4.75|4.64|4.6|4.62|4.12|3.8|4.09|4.39|4.44|4.33|4.28|4.4|4.62|4.82|4.79|4.98|4.98|5.25|5.21|5.49|5.42|5.56|5.51|5.56|5.49|5.51|5.47|5.5|5.62|5.59|5.49|5.5|5.46||||5.36|5.35|5.42|5.52|5.6|5.93|6.08|6.05|6.04|6.05|6.15|6.15|5.97|6.03|6.11|6.21|5.86|5.84|5.83|5.75|5.62|5.46|5.36|5.32|5.47||5.45|5.46|5.46|5.42|5.36|5.41|5.47|5.3|5.58|5.63|5.65|5.77|5.53|5.45|5.57|5.7|5.5|5.55|5.69|5.64|5.62|5.72|5.63|5.62|5.74|5.8|5.83|5.9|5.8|5.59|5.58|5.65|5.61|5.47|5.4|5.49|5.64|5.56|5.58|5.73|5.76|5.75|5.76|5.8|5.95|5.99|5.97|6.06|6.06|6.02|6.01|||5.9|6.01|5.92|5.8|5.74|5.94|6.13||6.46|6.31|6.22|6.28|6.28|6.34||6.23|6.24|6.36|6.27|6.43|6.67|6.71|6.79
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||111.5|109.6|105.8|108|112.3|117.2|119.7|120|120.5|120.5|123.2|121.5|111.3|115.9|115.8|117.4|111.8|105.2|107.1|111.8|106.1|110.1|108.2|107.3|107.4|110.7|111.4|107.6|107|111.1|108.3|111.4|108.5|111.2|111|116.3|112.6|111.4|113.8|119.5||127.9|129|137|129.7|118.3|108.9|107.5|116.1|112.2|113.9|115.3|116.9|114.7|114.9|118.3|116.8|124|120.1|126.6||121.2|122.2|123.8|120.8|111.8|112|111.6|109.1|113.5|117.4|109.4|113.7|112.2|99.2|97.65|95.3|102.2|97.7||100.1|109.2|112.9|114.4||116.5|109.5|110.4|106.8|103.1|108.6|106|105.1|105.2|||110.8|107.9|108.2|106.5|116.5|115.5|118.8||126.8|124.5|126.1|127.8|124.4|124.9|122.9|129.4|140.8|144.6|137.6|137.7|141|140.4|119.8|123.5|135.2|141.8|144.8|147.9|152.7|157.4|163|166.1|182.2|186.7|186.6|184.2|191.9|184.5|189.2|191.9|195.6|192.6|190.3|192.8|188|196.6|200.4|197.7|201|204.8||||199.7|198|203|206|204.4|208.4|209.2|216.2|212.8|219.4|220.4|219.8|217.6|225.4|220.4|220.6|222.4|233.4|229.4|245.4|250|246.6|246.4|247.2|243.2||252.6|249.8|242.6|237|233.6|243.6|243.4|237.2|240|237.4|245.2|246.2|237.4|228.4|228.6|235.2|229.2|232.4|235.8|237.6|229.4|237.2|233.8|233|234.4|217.6|216.2|219|229|230|226.2|216|207|202|206|221.2|213|208.4|212.2|211|210.2|209.4|206|207.4|210|208.6|205|209.2|210.4|202|199.5|||193.2|201.6|200.2|198.3|189.5|198.1|194.6||204.8|205.8|209.2|205|210.4|216.2||216.2|215|225.4|221.2|226.8|226|231|232.6
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||98.75|98.05|95.2|96.45|100.8|103.5|102.6|105.4|95.7|95|94.2|96.45|87|89.8|92.7|94|90.25|87.1|87.45|87|87.05|91.35|88.8|89.3|90.7|90.85|93.1|90.95|84.85|87.7|82.55|85.2|85.05|85.05|86.3|88.95|87.95|87.55|87|85.25||81.85|81.65|87.35|86.4|84.65|81.6|81.5|82.8|80.8|82.95|85.65|89|93.2|96.2|102.7|100.4|100.7|101.1|101.7||99.6|101.9|102.8|103.7|100.1|94.5|94.3|94.4|99.85|98.05|98.65|106.6|101.8|101|100.1|95.1|98.6|99.6||94.65|103.1|104.6|107.4||106.4|106.6|109|110.1|104.1|112.8|114.8|113.4|111.8|||111|110.6|109.7|110.1|115|112.1|115.9||125.2|124.3|126.9|129.5|126.7|124|125.3|130|131.1|131.1|130.1|132.8|132.5|119.8|113.1|121|128.5|129.6|126.2|127.9|125.1|129.7|136.1|124.8|128.8|130.5|130|124.8|125.3|131.4|136.2|133|138.3|135.8|135.2|133.4|134.5|136.6|135.2|133|137.8|138.4||||128|126.4|131.3|130.9|134.9|133|135|136|133.2|137.5|137.9|139.4|141.5|142.2|142.6|139|146.5|151.8|149.8|151.9|157.6|155.2|154.9|152.2|152.1||154.8|153.3|153.4|154.1|153.7|156.4|165.7|162.5|163.5|167.9|166.8|170.5|167.4|165.6|165.7|171.8|167.6|167.3|160.9|164.7|162.7|165.7|164.9|166.2|172|170.4|173.3|170.8|164.8|169.1|163.8|164.6|168|161.2|157.5|159.1|158.8|158.9|161.1|160.9|160.1|160.6|160.4|163.4|159.2|155.8|154.5|161|161.2|155.6|155.6|||148.6|147.9|150.8|151.7|154.9|157.6|155.3||155.1|155.3|153|155.5|159|159.2||158.3|159.7|160.2|161.5|163.3|166.8|168.4|167.3
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||324.2|325|310|312.8|310.6|315|312.6|303.2|303|300.4|304.2|303.6|295.6|298|299.4|307.6|312|302.6|295|299.6|306.8|320.8|320.2|329.4|326.4|331.2|334|338.6|333.2|332.6|325|335|335.4|337.8|342.4|352.6|351.6|347.6|348.8|347||354.4|365|365.8|378.2|384.2|375|370|381|370.8|369.4|367.6|379.8|376|377|396.4|394.8|391.4|367.6|367.6||359|360.4|362.4|350|341.8|334.2|334|338|346.8|352.2|341.8|365.6|368.4|350|354.4|344.2|350.4|341.2||349.2|366.4|368.4|380||377.4|339.8|334.8|335.8|327.4|340.6|348|362|364|||374.4|373.6|366.4|353.6|369.6|374.4|381||390|378.8|374.2|380.6|377.2|366.4|356.4|366|389|388|372.4|381|390|367|298|331.8|367.8|385|384.8|383.2|388|403.2|418.8|423.4|431|421.2|424|427.8|445|444.8|445.4|470|479|476.2|470|472|477|484.4|482.8|470|478|479||||472|460|463|473.6|466.8|469.6|474.8|471.6|442.4|439.49|451.91|459.48|461.23|466.66|446.48|439.88|429.98|424.15|417.94|436.77|440.46|443.37|430.36|431.72|437.16||446.67|448.22|429.98|427.84|417.36|425.12|439.29|442.4|446.28|452.88|449.78|458.71|453.27|450.16|434.64|449|459.68|455.02|445.89|448.81|449.78|463.75|458.32|467.05|479.87|481.42|482.19|494.04|487.73|477.34|470.94|463.56|469.38|450.36|450.16|453.66|466.66|455.21|450.36|455.79|466.86|473.85|472.68|487.24|490.15|494.52|490.64|494.52|484.33|482.39|481.03|||468.99|481.42|467.64|457.54|433.28|436.77|443.56||447.84|451.33|455.99|450.94|446.67|449.58||436.77|440.85|448.22|437.74|440.07|458.9|463.95|475.59
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||5.43|5.45|5.26|5.33|5.42|5.46|5.51|5.51|5.43|5.49|5.46|5.51|5.51|5.61|5.65|5.7|5.65|5.76|5.79|5.82|5.94|5.98|6.01|5.93|5.88|5.9|5.88|5.92|5.85|5.89|5.76|5.88|5.88|5.8|5.84|5.87|5.88|5.81|6.05|6.08||6.06|6.06|6.06|5.78|5.6|5.58|5.57|5.59|5.61|5.62|5.58|5.67|5.59|5.61|5.61|5.76|5.88|5.99|6.18||6.13|6.03|6.02|5.98|5.92|5.86|5.85|5.8|5.84|5.76|5.64|5.7|5.65|5.49|5.42|5.33|5.35|5.26||5.32|5.5|5.43|5.44||5.45|5.6|5.38|5.47|5.36|5.42|5.44|5.44|5.26|||5.24|5.05|5.16|5.1|5.13|5.06|5.1||5.19|5.02|4.95|4.99|4.81|4.74|4.69|4.81|4.78|4.78|4.69|4.8|4.74|4.49|4.34|4.86|5.1|5.22|5.07|5.13|5.27|5.38|5.42|5.4|5.49|5.45|5.5|5.47|5.66|5.62|5.69|5.73|5.71|5.66|5.72|5.73|5.66|5.71|5.55|5.5|5.3|5.15||||5.2|5.1|5.09|5.14|5.15|5.23|5.24|5.13|4.96|4.85|4.82|4.89|4.93|4.98|5.1|5.25|5.04|5.03|5.1|5.05|4.93|4.89|4.9|5.05|5.06||4.92|4.98|5|4.97|4.9|4.88|4.81|4.86|4.88|4.88|4.9|5|4.92|4.93|4.87|4.77|4.79|4.81|4.89|5.1|5.11|5.16|5.19|5.2|5.21|5.21|5.29|5.35|5.38|5.35|5.34|5.37|5.32|5.33|5.4|5.47|5.44|5.43|5.46|5.35|5.46|5.3|5.28|5.23|5.27|5.15|5.15|5.16|5.26|5.13|5.1|||5.1|5.28|5.38|5.3|5.16|5.34|5.38||5.55|5.58|5.5|5.47|5.5|5.54||5.55|5.58|5.73|5.64|5.72|5.71|5.88|5.98
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||37|36.6|36.8|37|37.75|37.9|37.95|37.9|37.4|37.35|37.55|37.45|37.15|37.25|38.1|37.8|36.05|33.8|33.7|34.95|34.9|34.95|35.05|34.8|34.2|33.8|34|34.8|34.45|35|34.45|35.3|35.85|35.95|36.35|36.7|36.4|35.8|36.3|35.9||37.4|37.3|37.8|36.25|35.35|34.7|34.15|34.6|34.05|32.75|33.7|33.5|34.6|35|36.8|36.6|36.8|36.7|37||37.05|37.65|37.9|38.45|37.95|37.5|37.8|37.45|37.5|37.65|37.05|38.05|38.1|38.05|38|37.1|36.75|36.2||36.55|37.95|38.05|37.2||37.15|37|36.95|37.6|37.55|37.95|38.35|38|38.15|||38.5|38.25|38.15|38.45|39.05|39.4|39.5||38.55|38.75|38.85|40.2|39.05|38.65|38.75|39.25|38.05|38.95|39.25|38.85|37.4|34.95|34.8|35.45|34.75|34|33.6|33.05|32.6|34.05|35.05|34.8|35.1|35.05|35.1|34.85|35.85|35.95|36.35|37|36.35|36.75|36.6|35.95|36.8|37.75|37.25|37.4|37.15|37.85||||36.95|37.35|38.05|37.85|37.9|38.25|39.3|39.1|39.25|38.7|38.4|38.95|39|38.8|38.9|38.75|38.35|37.45|37.7|38.85|38.9|39.6|40.15|40.4|40.9||39.95|39.75|39.85|39.5|39.6|39.85|40.2|40.15|40.15|40.85|41|41.4|40.55|41.4|40.2|40.05|39.95|39.8|39.5|40.25|41.35|42.1|41.8|41.6|42.05|42.2|42.05|42.75|43.7|43.75|43.25|44.1|44|44.25|44.8|43.3|42.95|41.25|41.8|42|43.9|43.25|43|43.25|42.6|42.4|42.2|42.65|41.95|41.6|42.7|||41.8|41.45|41.35|41.05|40.1|40.7|40.15||40.3|39|37.75|37.2|37.05|37.9||36.6|35.65|37.2|38.75|39|39.1|39.4|41.15
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||72.05|68.45|65.5|66.25|67.85|68.2|71.7|69.75|70|70.3|70.85|71.95|67.6|74.55|73.95|74.15|74.85|71.75|71.1|73.8|74.55|76.95|77.8|81.15|78.9|81.85|80.45|79.55|77.55|76.35|76|79.45|75.75|74.85|77.05|80|82.7|83.25|82.6|77.55||71.8|72.65|75.05|76.65|77.2|69.95|69.1|71.1|67.7|67|65.15|68|65|65|69|71.1|69.85|64.65|62.9||57|56.85|58|56.4|54.3|50.65|53.3|53.1|56.25|56.3|52.2|52.95|54.3|53.05|51.9|51.1|52.6|49.4||50.4|54.2|57.3|60.4||60|55.2|55.05|55.5|53.65|56.8|56|60.1|60.25|||63.6|61.4|62.65|61.65|65.25|65|68.6||69.55|65.85|65.05|69.2|67.85|65.05|63.6|69.4|65.3|58.35|55.6|53.55|56.6|47.25|40.95|44.9|53.25|54|52|55.9|56.25|62.1|63.25|66.05|67.35|64.25|64.2|61.75|62.1|59.2|62.45|62.55|64.8|61.1|61.65|56|56.7|58.3|61.6|62.25|80.6|79.55||||75.95|74.3|77.2|79.7|85.55|87.65|89.6|91.35|86.85|89.2|90.2|92.3|91.25|92.75|87.65|82.7|80.75|78.35|79.3|82.85|87.2|92.55|90|87.45|88.85||87.15|87.75|88|88.7|85.15|89.15|88.05|79.1|97.95|98.2|100.5|105|101.8|97|95.9|103.2|102.5|107.7|106.2|106.4|103.4|104.1|104|101.3|105.7|110.6|111.3|112.4|110.2|107.7|105|105.7|104|102.6|93.1|101.9|104.8|110.2|112|111.5|118.4|115.2|117.5|120|117.7|113.3|113.1|116.7|117.9|114.9|109.4|||108.4|112.1|112|119|115.6|117.8|115.6||126.5|125.8|125.6|121.3|117.8|120.5||121.5|121.3|123.1|116.4|117.4|117.3|115.2|118.6
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||11.78|11.42|11.02|11.18|11.28|11.66|11.64|11.68|11.68|12.12|12.14|12.06|11.52|11.76|11.78|12.22|12.12|11.6|11.62|12.14|12.34|13|12.7|12.92|12.84|12.96|13|12.94|12.92|13.16|12.46|12.78|12.8|12.68|12.88|13.46|13.42|13.18|13.36|13.84||13.64|13.8|14.22|13.74|12.22|11.84|11.62|12|11.8|11.8|11.46|11.88|11.54|11.72|12.18|12.18|12.58|12.14|12.34||11.96|12.16|12.14|12.02|11.6|11.3|11.22|11.16|11.5|11.74|11.08|11.66|11.72|11.12|11.04|10.36|11|10.82||11.1|11.58|11.38|11.66||12.2|11.36|11.2|10.86|10.92|11.62|11.52|12.02|12.04|||12.48|12.36|12.32|12.36|13.2|13.42|13.66||14.04|13.78|13.94|14.16|14.12|14.48|14.42|14.5|14.78|14.2|13.38|13.52|13.94|13.4|11.5|12.48|13.66|13.58|13.3|12.94|13.68|13.96|14.72|14.82|14.68|14.66|14.74|14.96|15.76|15.62|16.1|16.14|16.54|16.6|16.28|16.34|16.6|16.82|16.72|15.96|16.38|16.58||||16.4|16.26|16.48|17.44|17.62|18.2|18.92|18.9|18.32|18.62|18.5|18.64|18.68|18.82|18.16|18.52|18.26|18.12|17.92|18.56|18.6|18.9|18.64|18.56|18.78||18.64|18.64|18.5|18.4|17.62|18.22|18.12|18|18.44|19.24|19.2|19.4|19.22|19.24|19.12|19.66|19.52|19.56|19.28|19.3|19.06|19.58|19.26|20.7|20.9|21.15|21.15|21.75|21.8|21.3|21.15|21.05|20.6|20.35|20.35|20.4|20.75|20.45|21|21.25|21.35|21.85|21.9|22.4|22.55|22.6|22.45|22.8|22.5|21.35|21.25|||21.1|21.65|21.15|21.35|20.55|20.85|20.55||21.35|22|21.9|21.75|22.1|22.5||23.1|22.8|23|22.65|23.2|23.25|23.4|24.1
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||15.4|15.22|14.84|15.74|15.7|15.84|15.78|15.92|15.4|15.54|15.64|15.6|15.2|15.56|15.84|15.76|14.94|15.18|14.54|15.6|15.46|15.96|15.98|16.38|15.98|16.02|16.14|16.8|16.7|17.12|16.78|17.48|17.38|17.5|17.14|18.34|18|17.86|18.28|18.22||18.82|18.06|18.32|18.58|18.2|17.88|17.64|18.08|17.94|17.06|17.16|17.5|17.52|18.16|18.2|18.2|17.96|18.2|19.1||20.35|20.25|19.94|19.34|19.44|19.12|19.16|19.04|19.18|18.86|18.34|18.66|18.44|17.86|17.66|17.12|17.2|17.08||17.48|18.14|18.1|18.36||17.66|17.36|16.9|16.56|16.24|16.7|16.94|17.1|17.36|||18.14|17.7|17.74|17.9|18.72|18.9|19.16||19.9|19.26|19|19.64|19.14|19.26|19.2|19.52|19.76|19.58|19.54|20|19.88|18.06|17.14|18.22|19.64|19.24|18.46|18.52|18.72|18.98|19.38|19.52|21.8|20.75|21|20.95|21.75|21.75|22.05|21.65|21.85|22.15|21.45|21.6|22.75|22.3|21.5|21.15|21.2|21.4||||20.55|20.5|20.9|21.1|21.1|21.7|21.85|21.25|20.35|19.32|19.4|19.38|18.8|19.38|19.38|19|18.68|18.28|18.5|19.22|19.34|19.5|19.52|19.36|19.56||18.94|19.34|18.68|18.6|17.18|18.9|20.1|19.7|19.22|20.15|19.7|20.4|20.2|20.25|20|19.98|19.96|18.8|19.02|19.38|19.7|19.96|20.15|20.15|20.1|20.3|19.82|20.2|20.8|21.95|21.85|21.85|20.3|20.5|20.35|20.05|20.75|20.8|20.75|21.75|21.95|22.3|22.05|22.5|22.55|23.1|22.25|22.7|23.3|22.25|21.95|||20.6|20.55|21.35|21.2|21.15|21.5|21.4||23.3|24|23.8|23.3|23.4|25.25||25.5|25.7|26.3|27.15|27.65|28.75|28.75|29.4
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||11.6|11|10.8|11.36|11.54|11.74|11.82|11.96|11.98|11.98|11.94|12.3|12.14|12.66|12.64|12.4|12.04|12.2|12.66|13.22|13.34|12.68|12.92|13.12|12.74|12.4|12.38|12.26|12.04|12.2|11.68|12.22|12.36|12.08|12.22|12.22|12.18|12.24|12.04|11.84||12.12|11.88|12.22|12.32|13.12|12.54|12.52|12.84|12.72|12.64|12.74|12.68|12.88|13.32|14.24|14.14|14.34|14.4|14.62||13.88|13.9|13.98|13.24|13.28|13.5|13.44|13.26|13.5|13.5|13.4|13.18|12.68|12.08|12|11.8|12.02|11.24||11.5|11.88|11.78|11.84||11.84|11.42|11.3|10.98|10.92|11.96|11.84|12.6|13.64|||13.9|13.62|13.5|13.46|13.7|13.56|13.86||14.2|13.78|13.82|14.14|13.66|13.4|13.36|13.94|14.06|13.78|13.94|14.1|14|14.04|13.08|13.7|14.66|14.82|13.8|13.26|13.06|12.66|12.78|12.9|13.84|14.12|14.16|13.56|14.28|14.02|14.62|14.38|14.48|14.36|14.12|13.52|13.8|13.58|13.34|12.8|13.12|12.92||||12.4|12.42|13|13.16|12.18|12.5|12.56|12.46|12.26|12.54|12.48|12.5|12.28|12.4|12.22|12.52|12.04|12.14|12.16|12.86|13.2|13.22|13|13|13.04||13.1|13.2|12.76|12.74|12.98|13.72|15.14|15.06|14.82|15.04|14.3|14.56|14.56|14.1|14.06|14.08|14.26|14.14|14.3|13.64|13.5|13.9|13.72|14.4|14.54|14.8|14.56|14.76|14.5|14.26|14.4|14.26|13.88|14.28|14.04|14.06|14.3|14.24|15.36|15.82|16.28|16|15.48|15.9|15.96|15.9|16.02|16.66|16.42|16.1|15.9|||14.94|15.08|14.54|14.98|14.5|14.9|15.3||15.96|16.04|16.04|15.9|16.58|17||16.86|16.54|17.08|16.86|17.7|17.48|17.58|18
03426|1081715|/equities/2crsi|CACALL||3.07|3.105|3.055|3.065|3.205|3.255|3.39|3.42|3.24|3.21|3.25|3.275|3.26|3.245|3.2|3.195|3.18|3.19|3.17|3.14|3.15|3.09|3.085|3.02|3.06|3.09|3.115|3.21|3.18|3.165|3.32|3.27|3.35|3.28|3.08|3.255|2.98|3.12|3.16|3.2|3.2|3.285|3.39|3.7|4.285|4.2|4.1|4.18|4.18|3.9|3.89|3.86|3.945|3.995|4.15|4.22|4.17|4.36|4.365|4.3|4.17|4.21|4.185|4.315|4.305|4.34|4.26|4.35|4.545|4.63|4.65|4.61|4.67|4.66|4.66|4.695|4.7|4.7|4.69|4.65|4.7|4.705|4.745|4.76|4.7|4.7|4.77|4.66|4.72|4.72|4.72|4.75|4.56|4.56|||4.54|4.6|4.605|4.71|4.66|4.55|4.62|4.22|4.26|4.25|4.33|4.36|4.345|4.16|4.21|4.43|4.35|4.24|4.22|4.4|4.44|3.61|3.46|3.525|3.56|3.415|3.175|2.995|2.91|3.27|3.62|3.86|3.86|4|4|3.96|3.97|3.95|3.99|4.09|4.165|4.235|4.15|4.14|4.245|4.25|4.33|4.33|4.33|4.32|4.48|4.57|4.45|4.395|4.4|4.44|4.5|4.45|4.36|4.74|4.77|4.79|4.86|4.985|4.915|4.8|4.83|4.84|4.81|4.92|4.9|4.96|5|5.01|4.8|4.78|4.755|4.85|4.9|5|4.94|4.72|4.705|4.67|4.59|4.66|4.77|4.805|4.585|4.73|4.84|4.81|4.875|4.9|4.41|4.72|4.785|4.55|4.36|4.345|4.385|4.4|4.26|4.44|4.465|4.58|4.86|4.9|4.88|4.805|4.95|4.95|4.995|5.05|5.02|4.93|4.655|4.32|4.25|4.24|4.36|4.38|4.3|4.205|4.37|4.37|4.08|3.97|4|4|4|4.065|4.08|4.01|4.075|3.93|3.895|3.96|3.93|4.05|4.04|4.105|4.035|4.08|4.16|4.18|4.2|4.26|4.26|4.45|4.5|4.52|4.56|4.5|4.41
03427|1167759|/equities/2mx-organic|CACALL||7.46|7.88|7.93|7.98|8.12|8.31|8.5|8.12|8.12|8.26|8.08|7.806|7.5|8.5|8.5|9.52|9.999|10.146|9.5|10.6|7.46|6.88|7.36|7|7.1|7.18|8.3|8.32|8.56|8.48|8.44|8.7||8.26|8.5|8.76|8.8|8.86|9.02|9.5|9.4|9.8|9.7|9.7|9.82|9.86|9.86||9.86|9.86|9.86|9.94|9.96|9.86|9.84|9.92|9.86|9.84|9.94|9.84|9.96|9.92|9.8|9.94|9.9|9.98|9.82|9.84|9.92|9.9|9.9|9.9|9.98|9.86|9.9|9.9|9.84|9.92|9.98|9.98|9.9|9.86|9.86|9.86|9.9|9.9|9.86|9.86|9.88|9.9|9.9|10|9.92|9.88|||9.9|9.92|10|10.05|9.88|9.9|9.88|9.88|9.88|9.92|9.865|9.79|9.793|9.855|9.78|9.78|9.78|9.781|9.78|9.78|9.788|9.782|9.78|9.771|9.78|9.78|9.78|9.8|9.788|9.8|9.771|9.78|9.8|9.78|9.78|9.78|9.78|9.85|9.8|9.801|9.8|9.8||9.803|9.814|9.822|9.79|9.79|9.939|9.81|9.823|9.86|9.959|9.82|9.97|9.81|9.82|9.975|9.82|9.82|9.81|9.81|9.813|9.969|9.81|9.81|9.811|9.805|9.8|9.8|9.8|9.8|9.803|9.8|9.887|9.801|9.8|9.8|9.788|9.77|9.79|9.76|9.772|9.772|9.772|9.771|9.772|9.848|9.78|9.781|9.78|9.8||9.78|9.772|9.854|9.78|9.908|9.77|9.776|9.88|9.85|9.801|9.78|9.761|9.78|9.78|9.77|9.84|9.762|9.8|9.78|9.78|9.839|9.739|9.71|9.76|9.789|9.705|9.7|9.71|9.721|9.71|9.7|9.79|9.79|9.84|9.85|9.8|9.799|9.786|9.779|9.75|9.75|9.75|9.73|9.71|9.789|9.74|9.75|9.741|9.8|9.74|9.74|9.74|9.775|9.823|9.714|9.71|9.7|9.71|9.7|9.71|9.71|9.7
03428|17634|/equities/ast-groupe|CACALL||3.18|3.19|3.21|3.19|3.22|3.22|3.14|3.2|3.2|3.23|3.31|3.3|3.3|3.32|3.24|3.24|3.24|3.19|3.24|3.15|3.05|3.08|3.2|3.17|3.2|3.19|3.18|3.18|3.18|3.18|3.13|3.13|3.04|3.05|3.1|3.15|3.2|3.18|3.16|3.22|3.33|3.4|3.41|3.42|3.42|3.41|3.42|3.6|3.69|3.6|3.56|3.55|3.55|3.48|3.61|3.66|3.65|3.7|3.74|3.65|3.69|3.6|3.58|3.55|3.6|3.55|3.6|3.7|3.7|3.8|3.8|3.78|3.8|3.76|3.76|3.65|3.55|3.53|3.71|3.7|3.77|3.8|3.83|3.81|3.75|3.79|3.79|3.75|3.66|3.67|3.65|3.85|3.9|3.94|||3.91|3.96|4.02|4.07|4.09|4|4.03|4.06|4.05|4.04|4.18|4.2|4.33|4.4|4.49|4.42|4.49|4.49|4.4|4.57|4.45|4.48|4.49|4.4|4.24|4.03|3.89|3.61|3.79|4.3|4.7|4.7|4.78|4.8|4.74|4.61|4.94|4.98|5.02|5.06|5.1|5.18|5.06|5.16|5.18|5.1|5.14|5.5|5.64|5.64|5.8|5.66|5.74|5.6|5.6|5.42|5.64|5.56|5.84|5.78|5.94|5.92|6|5.52|5.38|5.54|5.12|5.06|4.99|4.94|5.08|5.14|5.16|4.74|4.74|4.7|4.7|4.77|4.93|4.89|4.86|4.92|4.96|4.9|4.98|5|5.06|5.06|5.08|5.1|5.08|5.1|4.96|4.94|4.9|5.14|5.2|5.16|5.3|5.44|5.6|5.6|5.8|5.8|5.72|5.9|5.9|6.02|6|5.9|6|5.98|6|6|5.94|6|5.98|6.16|5.92|6.02|5.9|5.88|5.92|5.9|5.76|5.9|5.96|5.9|5.94|5.92|5.94|5.98|6.12|5.96|6.02|6.02|5.9|5.94|5.66|5.74|6.1|6.1|6.28|6.68|6.78|6.82|6.88|6.92|6.96|6.92|6.98|6.96|6.92|6.92|6.8
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||8.91|8.8|7.38|7.495|7.4|7.595|7.71|7.985|8.19|8.315|8.37|8.24|8.02|7.9|7.95|7.79|7.71|7.89|7.34|7.425|7.475|7.5|7.4|7.35|7.545|7.565|7.52|7.665|7.51|7.62|7.24|7.355|7.43|7.525|7.695|7.92|7.79|7.865|7.76|7.89|8.19|8.19|8.22|8.345|8.5|8.755|8.5|8.685|8.935|9.13|8.7|8.62|9.175|9.335|9.74|10.83|10.95|11|10.72|10.75|10.08|10.1|10.12|10.17|10.26|10.22|9.835|9.19|9.3|9.38|9.36|9.4|9.24|9.105|9.46|9.59|9.71|9.675|9.57|9.785|10.02|9.8|10.16|10.1|10.31|10.58|10.5|10.29|10.67|10.4|10.51|10.73|10.71|10.66|||10.45|10.52|10.58|10.71|10.4|10.4|10.42|10.71|11.05|11.06|10.17|10.22|10.43|10.39|9.32|9.315|9.5|9.145|8.745|8.82|8.98|8.78|8.9|8.84|8.28|8.18|8.425|7.635|7.91|8.735|9.25|9.735|9.77|10.51|9.63|9.12|9.95|10.08|7.35|7.51|7.985|8.1|8.24|8.11|8.985|9.34|9.4|9.32|9.33|9.21|9.38|9.75|9.73|8.955|9.24|9.385|9.66|9.57|9.575|10.55|10.9|10.82|11.31|11.84|12.01|12.12|12.25|12.15|12.31|12.3|12.49|12.41|12.53|12.28|12|12.09|12.13|12.3|11.52|11.49|11.6|11.64|11.5|11.48|11.55|11.66|11.67|11.77|12|12.2|12.15|12.2|12.31|12.29|12.17|12.15|12.28|12.14|12.16|12.25|12.22|12.39|12.69|12.25|12.38|12.26|12.43|12.51|12.59|12.67|12.67|12.75|12.79|12.77|13.03|12.95|12.79|12.87|12.88|13.05|13.53|13.39|13.24|13.38|13.54|13.52|13.35|13.23|13.13|13.45|13.16|13.2|13.06|12.94|12.77|12.87|13.2|13.52|13.11|13.13|12.88|13.06|13|13.21|13.09|13.06|13.62|13.41|13.5|14.41|14.07|13.29|12.97|12.38|12.31
03430|17675|/equities/abc-arbitrage|CACALL||7.03|7.01|7.02|7.01|7.02|7.07|7.03|7.02|7.05|7|7|6.99|7.03|7.04|7.05|7|7.05|7.03|6.98|7.03|7|6.99|7|7|6.99|6.97|6.98|6.99|6.99|7|7|6.95|6.97|6.98|6.95|7.02|7|7.07|6.98|7.04|7.05|7.02|7.03|7.01|7.06|7.02|7.03|7.1|7.08|7.01|7.05|7.14|7.05|7.18|7.04|7.08|7.08|7.15|7.19|7.2|7.27|7.31|7.18|7.23|7.24|7.18|7.18|7.14|7.14|7.17|7.12|7.14|7.19|7.15|7.2|7.23|7.2|7.21|7.3|7.3|7.34|7.4|7.35|7.36|7.4|7.3|7.39|7.36|7.37|7.35|7.44|7.48|7.47|7.66|||7.7|7.65|7.67|7.75|7.58|7.63|7.54|7.53|7.54|7.42|7.43|7.41|7.35|7.39|7.34|7.28|7.34|7.4|7.55|7.58|7.52|7.56|7.65|7.49|7.25|7.22|7.15|6.99|6.97|7.15|7.16|7.01|7.08|7.03|7.08|6.99|7.08|7.02|7.1|7.16|7.1|7.12|7.12|7.07|7.13|7.11|7.2|7.12|7.05|6.97|7.04|7.14|7.18|7.1|7.14|7.15|7.15|7.11|7.1|7.17|7.21|7.17|7.17|7.18|7.2|7.2|7.24|7.2|7.26|7.21|7.22|7.26|7.28|7.24|7.14|7.21|7.22|7.2|7.19|7.18|7.24|7.2|7.17|7.15|7.18|7.32|7.26|7.31|7.2|7.26|7.19|7.19|7.15|7.14|7.04|7.09|7.1|7.25|7.07|7.05|7.09|7.05|7.07|7.09|7.09|7.07|7.1|7.08|7.1|7.11|7.1|7.13|7.14|7.14|7.14|7.14|7.14|7.08|7.1|7.12|7.14|7.13|7.14|7.17|7.11|7.15|7.14|7.18|7.15|7.14|7.1|7.12|7.06|7.17|7.12|7.1|7.1|7.2|7.1|7.25|7|7.08|7.09|7.12|7.11|7.1|7.01|6.97|7.08|7.21|7.14|7.08|7.13|7.13|7.15
03431|991239|/equities/abeo-sas|CACALL||18.3|18.3|18.5|18.85|18.8|19.4|19.4|19.2|18.8|18.7|18.85|18.85|19.2|19.4|19.4|19.55|19.6|19.35|19.7|19.45|19.4|20|20.2|20.5|21|21|19.95|19.9|19.8|19.95|20|19.9|18.95|18.85|18.75|18.85|18.7|18.7|18.7|18.8|19.3|19.2|19.4|19.2|19.55|19.5|19.5|19.55|19.95|20.1|20.2|19.8|19.15|19.05|19.15|19|18.65|17.85|17.75|17.85|18|17.75|17.25|16.95|16.9|16.7|17.15|17.15|16.85|16.85|16.85|16.85|16.9|16.95|16|15.25|15.2|15.65|15.25|16.8|17.75|17|16.7|16.7|16.7|16.7|16.75|16.7|16.85|16.95|16.95|17|16.75|16.75|||16.5|16.6|16.25|16.35|16.4|16.35|16.4|16.5|16.35|16.35|16.85|16.9|16.85|16.15|16.05|15.85|15.75|16.05|16.05|15.95|16.05|16.1|15.9|15.8|14.8|14.8|15|14.45|14.45|15.35|15.65|16.25|15.95|16|16.35|15.8|16.85|16.85|16.55|16.85|16.65|16.6|16.5|17.15|17.8|18.15|17.1|16.95|16.8|16.85|17|16.85|17.1|17.05|17|16.75|16.6|16.35|16.75|17.85|17.9|17.9|18|17.9|17.7|17.9|17.55|17|16.85|16.95|16.75|16.45|16.9|17.15|17.6|17.55|17.35|17|16.5|16|16.1|15.35|15.3|15.15|15.15|15.15|15.1|15|15.15|14.85|14.5|12.85|12.85|13.25|13.05|12.9|12.8|12.55|12.7|12.6|13.6|13.9|13.9|13.9|13.5|13.7|13.8|13.85|14.05|14.95|14.85|14.45|14.5|14.5|14.3|14.35|14.65|14.85|15|15.1|14.6|14.25|14.15|13.95|13.95|14|14.3|14.1|13.5|13.65|13.1|13.1|13.45|13.55|13.65|13.75|13.65|14.05|13.7|14.45|14.8|14.8|15|15.25|15|15.3|15.35|15.35|15.3|15.85|15.8|15.7|15.5|15.25|15
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||1.978|1.98|1.934|1.92|1.832|1.902|2.06|2.085|2.065|2.13|2.015|1.952|1.992|2.03|1.88|1.856|1.918|1.744|1.74|1.808|1.822|1.78|1.8|1.84|1.86|1.906|1.914|1.954|1.98|1.976|2.025|1.958|2.03|1.994|2.105|1.958|1.61|1.518|1.51|1.426|1.448|1.448|1.57|1.546|1.498|1.516|1.542|1.556|1.638|1.496|1.582|1.548|1.58|1.604|1.744|1.806|1.844|1.836|1.832|1.84|1.82|1.842|1.826|1.85|1.878|1.842|1.832|1.822|1.856|1.876|1.87|1.918|1.93|1.956|1.93|1.8|1.77|1.798|1.746|1.8|1.896|1.866|1.864|1.844|1.868|1.922|1.96|1.95|1.964|1.972|1.982|2.005|2.05|2.05|||2.045|2.05|2.04|2.085|2.13|2.07|2.02|2.08|2.15|2.235|2.235|2.36|1.982|2.005|2.05|1.99|1.926|2.02|1.988|1.958|1.912|1.886|1.746|1.748|1.766|1.662|1.73|1.55|1.48|1.66|1.822|1.858|1.872|1.98|2.05|2.01|2.265|1.932|1.9|1.92|2.035|2.08|2.115|2.065|2.27|2.125|2.04|2.03|2.165|2.28|2.31|2.36|2.34|2.295|2.35|2.43|2.375|2.37|2.45|2.64|2.775|2.85|2.845|2.885|2.785|2.83|2.83|2.83|2.925|2.93|2.81|2.98|2.95|2.505|2.445|2.45|2.42|2.43|2.36|2.39|2.37|2.43|2.375|2.345|2.43|2.56|2.46|2.555|2.67|2.76|2.6|2.72|2.745|2.77|2.8|3.07|3.05|3.1|3.225|2.5|2.69|2.605|2.75|2.805|2.61|2.72||1.48|1.474|1.48|1.506|1.5|1.496|1.508|1.538|1.546|1.54|1.592|1.664|1.492|1.432|1.484|1.502|1.502|1.6|1.552|1.6|1.72|1.392|1.6|1.596|1.726|1.35|0.969|0.966|0.978|0.906|0.933|0.934|0.932|0.951|0.95|0.959|0.96|0.968|0.977|0.954|0.966|0.946|0.979|0.984|0.985|0.981|0.99|0.991
03433|955665|/equities/abivax-sa|CACALL||8.26|8.86|8.6|8.25|8.08|8.41|8.91|9.15|9.33|9.67|9.01|8.33|8.15|7.8|8.5|7.78|8.1|7.22|7.93|8.06|8.35|8.6|8.39|8.3|8.6|8.38|8.56|9.8|8.6|8.82|8.91|8.77|9.05|9.35|9.74|9.49|9.5|9.84|9.29|9.45|9.86|10.46|10.48|10.66|10.4|11.3|10.2|10.3|10.64|11.92|10.58|10.6|11.12|11.66|13.02|13.86|14.56|15.12|15.24|15.76|16.2|16.66|16.7|17.56|18.26|17.92|20|16.96|17.44|18|17.8|17.26|16.52|16.66|16.66|16.6|16.42|16.88|16.6|17.3|18.06|18.42|19|18.56|18.64|19.02|19.8|19.34|20.8|20.95|19.94|20.6|20.8|20.9|||21.6|22.8|21.5|22.8|22.75|23|22.05|23.85|24.2|24.15|24.6|25.5|25.45|25.5|24.45|25.45|25.6|24.75|23.95|23.9|23.9|25|23.8|22.4|21.85|21.4|19.3|18.14|18.38|20|19.7|20.55|19.6|20.55|20.75|19.04|19.72|19.54|19.66|20.6|20.55|21.15|21.65|21.9|23|22.3|22.7|22.9|23.3|23.3|22.8|23.7|23.65|23.5|23.55|23.85|24.85|24.65|24.1|25.9|26.1|26.1|26.25|26.6|26|27.6|25.85|25.85|25.25|27.7|28.1|28.15|28.2|28.5|28.55|28.65|28.65|27.95|27.8|27.8|28|27|27|25.75|26.2|26.8|27.2|26.7|26.5|25.1|25|24.65|24.45|23.55|21.85|23.9|25.5|24.25|24.25|24.35|25.3|25|25.3|26.15|26.45|27.2|27.25|27.4|26.85|26.15|27|26.25|27.1|27.4|27.7|28.8|29.25|29.55|29.5|29|29.6|29.6|28.4|29|29.25|29.95|29.25|29.7|29.95|30|28.1|28.1|26.95|27.1|27.95|27.9|28.15|29.5|29.1|29.55|29.5|29.25|28.75|29.45|30.7|32.15|32.15|31.6|31.8|31.6|33|33.1|32.65|32.45|34.4
03434|15274|/equities/thenergo|CACALL||||5.1|5.1|5.15||5|5|5.05|5.05|5.15|5.05|5.05||5|5.05|5.05|5.05|5.15|5.05|5||5|5.05|5.1|5.15|5.15|5.15|5.15|5.15|5.15|5.15|5.1|5.15|5.15|5.15|5.1||4.98|5|5.05|5.15|5.15|5|5|4.98|5.05|5.3|5.4|5.4|5.2|5.2|5.2|5.2|5.5|5.65|5.75|5.8|5.45|5.35|5.3|5.25|5.3|5.1|5.15|5.15|5.15|5.15|5.1|5.15|5.1|5.1|5.1|5.25|5.2|5.2|5.2|5.25|5.2|5.25|5.25|5.3|5.2|5.3|5.3|5.3|5.4|5.25|5.35|5.25|5.4|5.35|5.3|5.2||||5.3|5.4|5.45|5.6|5.6|5.55|5.7|5.7||5.6|5.75|5.8|5.75|5.55|5.6|5.6|5.55|5.45|5.45|5.1|4.98|4.88|4.92|5|5|5.1|5.05|4.94|5.1|5.05|5.15|5.15|5|5|5.25|5.35|5.4|5.55||5.75|5.65|5.55|5.4|5.55|5.75|5.65|5.5|5.55|5.55|5.75|5.55|5.75|5.6|5.65|5.55|5.85|5.85|5.85|5.9|5.6|5.65|5.55|5.45|5.4|5.35|5.25|5.2|5.15|4.96|4.98|4.96|4.9|4.92|4.96|4.82|4.82|4.9|4.9|4.9|4.9|4.84|4.92|4.94|5|5.1|5.05|5.1|5.25|5.1|5.25|5.25|5.3|5.2|5.3|5.35|5.4|5.3|5.5|5.3|5.45|5.55||5.55|5.6|5.55|5.5|5.7|5.75|5.6|5.75|5.7|5.5|5.7|5.5|5.5|5.85|5.9|6||6|6|6|6|6|6.05|6|5.85|6.05|5.35|5.35|5.35|5.35|5.1|5.35|5.05|5.5|5.7|5.5|5.4|5.6|5.85|5.85|6|6|6||6.1|5.9|6.15|6.2|6.2|6|6|6.1
03435|17630|/equities/acanthe-developpement|CACALL|||0.423|0.42|0.419|0.419|0.43|0.422|0.431|0.432|0.42|0.42|0.417|0.415|0.414|0.422|0.421|0.439|0.42|0.411|0.421|0.442|0.42|0.421|0.425|0.43|0.44|0.43|0.439|0.43|0.43|0.42|0.416|0.426|0.43|0.43|0.427|0.41|0.412|0.404|0.405|0.416|0.427|0.41|0.428|0.45|0.45|0.45|0.451|0.457|0.457|0.451|0.452|0.462|0.46|0.47|0.467|0.471|0.478||0.479|0.479|0.472|0.479|0.471|0.471|0.48||0.48|0.48|0.481|0.482||0.48|0.48|0.48|0.468|0.467|0.482|0.475|0.47|0.48|0.483|0.483|0.482|0.5|0.5|0.502||0.48|0.48|0.49|0.5|0.498|0.491|||0.493|0.499||0.492|0.497|0.504|0.5|0.5|0.499|0.508|0.488||0.483|0.482|0.478||0.499|0.476|0.469|0.463|0.49|||0.487|0.486|0.488|0.46|0.46|0.457|0.462|0.49|0.491|0.486|0.486|0.486|0.485|0.495|0.5|0.494|0.506|0.518|0.51|0.504|0.5|0.514|0.516|0.506|0.506|0.508|0.504|0.504|0.502|0.51|0.512|0.51|0.512||0.504|0.51|0.51|0.51|0.512|0.516|0.516|0.512|0.518|0.52|0.51|0.51|0.5|0.5|0.51|0.5|0.5|0.5|0.508|0.504|0.497|0.5|0.506|0.496|0.493|0.506|0.491|0.499|0.5|0.481|0.491|0.478|0.495|0.481|0.482|0.492|0.492|0.504|0.506|0.504|0.518|0.51|0.51|0.522|0.52|0.518|0.52|0.528|0.536|0.522|0.52|0.53|0.53|0.522|0.522|0.52|0.52|0.52|0.53|0.53|0.53|0.53|0.524|0.536|0.526|0.512|0.52|0.544|0.522|0.544|0.54|0.538|0.53|0.52|0.495|0.46|0.45|0.456|0.458|0.446|0.451|0.441|0.45|0.451|0.442|0.436|0.433|0.403|0.413|0.408|0.404|0.401|0.41|0.405|0.402|0.404|0.401|0.41
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||24.07|24.81|24.66|24.76|24.72|25.36|26.08|26.2|26.91|26.86|26.74|26.44|26.74|26.4|26.66|26.24|26.12|25.73|25.47|25.64|25.28|25.35|28.7|27.85|27.94|27.98|27.78|28.63|28.45|27.51|26.9|26.27|26.68|26.84|26.69|27.21|26.46|25.6|25.48|25.8|25.93|25.83|26.65|28.02|27.79|28.2|27.58|27.75|28.22|28.61|27.73|27.51|28.4|27.24|27.18|29.16|30.01|30.12|30.36|30.64|30.11|30.07|29.96|30.57|31.18|30.68|30.35|29.33|29.17|30.51|30.54|29.99|30.29|30.94|30.96|30.69|29.73|30.57|29.04|28.91|30.5|30.83|31.61|31.86|30.61|31.53|31.06|30.34|30.07|30.35|30.18|31.69|30.42|29.67|||29.06|27.79|27.58|27.67|27.32|26.98|27.13|28.39|28.93|28.99|29.23|29.64|29.91|28.46|28.32|28.31|28.6|29.02|28.25|28.58|28.3|28.45|27.24|27.04|27.58|26.79|27.02|23.68|24.25|26.11|28.2|29.58|28.51|30.59|31.34|30.27|32.06|32.47|32.54|32.89|33.47|34|34.05|33.1|33.72|34.07|33.4|32.5|31.92|31.63|31.99|32|32.75|32.36|32.03|32.16|32.22|31|30.84|32.38|32.45|31.58|31.91|32.2|32.13|31.8|30.97|31.03|30.76|30.61|30.53|30.47|30.44|29.28|28.45|28.58|28.3|28.43|28.5|28.24|28.13|27.87|27.44|26.38|26.42|25.95|25.6|26.12|25.95|27|27.01|27.42|27.28|27.4|26.49|26.67|26.71|26.17|26.67|26.89|29.52|29.29|29.1|29.12|29.41|30.4|30.45|31.25|31.51|31.67|32.21|32.78|33.16|33.01|33.54|31.65|30.76|30.82|31.21|30.91|30.57|30.6|30.66|29.74|29.94|30.49|30.48|30.76|31.08|32.01|31.21|30.95|30.89|31.47|31.59|30.98|30.45|30.94|31.41|31.87|30.95|31.85|31.7|32.05|30.47|29.72|29.39|28.93|28.72|28.51|28.36|28.01|28.72|28.67|28.34
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||9.6||||||9.55|9.55||||9.55|9.55|9.55|9.6||||||9.75||||||||9.8|9.7||9.75||9.7||9.8|9.55|9.75|9.8|||9.55|9.55||9.6|9.55||||||||9.9||||9.65|||||9.7|||9.85|||||9.8|9.6|9.65|9.85|9.85||||||||||||||||||||||||||9.88||||||||||||9.88|||9.799|||||||9.88||||||||9.88||||||9.879|9.88||9.879|||9.88||9.8|||9.8|9.879||||9.84||9.84|||||||||9.836|9.84|9.829|||9.819|||||||||9.84|||||9.85||9.85|9.899||9.8||||||||9.8|||9.799|||||||||||||||||9.8|||||9.799||9.799|9.705|||||9.8||9.729|9.799|||9.799||||||9.8||||
03438|17676|/equities/acteos|CACALL||1.59|1.615|1.605|1.57|1.6|1.56|1.56|1.565|1.56|1.59|1.565|1.6|1.595|1.565|1.6|1.575|1.65|1.685|1.64|1.65|1.61|1.57|1.565|1.565|1.46|1.43|1.47|1.48|1.42|1.435|1.4|1.535|1.545|1.56|1.43|1.42|1.465|1.49|1.49|1.56|1.58|1.62|1.62|1.845|1.92|1.99|1.98|2.02|2.04|2.01|2|1.88|1.995|2|2.03|2.19|2.13|2.15|2.2|2.16|2.16|2.17|2.07|2.12|2.15|2.27|2.2|2.1|2.04|1.965|2.03|2.03|2.11|2.01|2.01|2.02|2.05|2.07|2.07|2.12|2.06|2.22|2.16|2.16|1.675|1.575|1.625|1.625|1.6|1.58|1.615|1.585|1.55|1.56|||1.56|1.56|1.55|1.565|1.57|1.585|1.57|1.655|1.65|1.7|1.715|1.725|1.75|1.79|1.78|1.8|2|1.49|1.49|1.5|1.485|1.44|1.43|1.365|1.355|1.34|1.335|1.315|1.35|1.35|1.37|1.345|1.265|1.36|1.42|1.335|1.495|1.48|1.455|1.5|1.535|1.54|1.57|1.585|1.67|1.705|1.675|1.69|1.72|1.73|1.73|1.755|1.73|1.835|1.83|1.83|1.83|1.81|1.82|1.85|1.87|1.88|1.94|1.94|1.925|1.94|1.925|1.95|1.96|1.97|1.975|2.03|1.775|1.81|1.8|1.805|1.8|1.775|1.81|1.815|1.78|1.815|1.815|1.77|1.78|1.86|1.825|1.89|1.85|1.87|1.985|1.895|1.88|1.88|1.89|1.885|1.9|1.885|1.885|1.86|1.97|1.99|2.02|2.04|2.09|2.12|2.19|2.22|2.26|2.31|2.32|2.32|2.28|2.34|2.35|2.26|2.31|2.3|2.26|2.35|2.3|2.27|2.29|2.34|2.35|2.35|2.36|2.31|2.31|2.34|2.34|2.32|2.28|2.29|2.35|2.35|2.31|2.26|2.3|2.3|2.33|2.36|2.31|2.3|2.29|2.4|2.38|2.4|2.43|2.48|2.62|2.68|2.65|2.68|2.69
03439|17677|/equities/actia-group|CACALL||4.3|4.525|4.26|4.26|4.26|4.42|4.32|4.265|4.28|4.25|4.25|4.25|4.28|4.295|4.295|4.18|4.13|4.14|4.07|4.145|4.055|4.04|3.93|3.96|3.965|3.97|4|3.995|3.98|3.92|3.8|3.8|3.86|3.76|3.85|3.66|3.66|3.76|3.845|3.8|3.83|3.8|4|4.04|4|3.985|3.88|3.82|3.875|3.73|3.72|3.785|3.68|3.65|3.755|3.94|4|4.035|4.07|4.015|4.04|3.975|4.03|3.985|3.8|3.85|3.87|3.78|3.73|3.805|3.8|3.97|4.005|4.05|3.97|4|3.775|3.69|3.69|3.72|3.7|3.9|3.9|3.97|4|3.905|3.9|3.94|3.97|4|3.95|3.835|3.81|3.73|||3.705|3.68|3.895|3.83|3.91|3.9|3.84|3.92|3.97|4|4.1|4.13|4.15|3.44|3.54|3.56|3.59|3.65|3.7|3.68|3.65|3.54|3.45|3.35|3.37|3.25|3.2|2.96|2.88|3.06|3.28|3.34|3.41|3.47|3.55|3.5|3.8|3.86|4|4.1|4.16|4.16|4.1|4.11|4.2|4.29|4.33|4.32|4.34|4.32|4.3|4.31|4.27|4.13|4.04|4.09|4.14|4.05|3.99|4.11|4.4|4.54|4.54|4.39|3.58|3.6|3.6|3.57|3.53|3.55|3.68|3.77|3.77|3.69|3.65|3.63|3.69|3.7|3.69|3.69|3.6|3.56|3.5|3.53|3.5|3.5|3.51|3.63|3.55|3.52|3.54|3.57|3.68|3.62|3.38|3.15|3.21|3.27|3.2|3.25|3.41|3.36|3.4|3.42|3.28|3.39|3.42|3.54|3.9|3.9|3.85|3.86|3.86|3.89|3.86|3.87|3.91|3.84|3.92|3.83|3.81|3.75|3.68|3.72|3.7|3.74|3.6|3.72|3.7|3.7|3.59|3.53|3.41|3.36|3.36|3.5|3.29|3.31|3.24|3.31|3.28|3.39|3.36|3.35|3.3|3.31|3.16|3.04|2.99|3.09|3.12|3.13|3.18|3.15|3.12
03440|40297|/equities/adocia-sas|CACALL||5.21|5.45|5.15|5|5.04|5.12|5.19|5.25|5.54|5.46|5.2|4.96|5.09|4.98|5.1|4.63|4.65|4.53|4.57|4.34|4.27|4.23|4.245|4.12|4.115|4.2|4.265|4.3|4.27|4.215|4.32|4.3|4.3|4.2|4.325|4.36|4.48|4.115|4.115|4.13|4.06|4.02|4.205|4.495|4.52|4.55|4.265|4.23|4.4|4.07|4.04|4.11|4.165|4.3|4.71|5.04|5|5.01|4.99|4.97|4.86|5|5.12|5.04|5.16|5.15|5.34|5.34|5.08|5.42|5.42|5.46|5.6|5.34|4.85|4.555|4.465|4.5|4.5|4.6|4.4|4.5|4.59|4.8|4.67|4.465|4.495|4.5|4.54|4.57|4.55|4.64|4.65|4.6|||4.85|4.805|4.9|5.15|5.29|5.35|5.58|5.32|5.2|5.34|5.48|5.45|5.65|5.4|6.01|6.32|5.92|5.94|5.85|5.51|5.65|5.53|5.35|5.72|5.2|4.51|4.41|4.275|4.31|4.83|5.45|5.64|5.52|5.61|5.88|5.88|6.83|6.85|6.91|7.1|7.16|7.2|7.13|7.08|7.1|7.2|7.3|7.35|7.15|7.1|7.35|7.25|7.2|7.04|7.01|7.25|7.21|7.14|7.2|7.73|7.78|7.99|8.03|8.1|8.1|8.1|8.08|7.99|7.85|7.82|8.05|8.05|8.27|8.26|8.1|8.09|8.07|8.01|7.85|8|7.94|7.89|7.82|7.74|7.85|7.86|7.94|7.95|8.2|8.05|8.14|8.2|8.2|8.15|8.2|8.21|8.38|8.35|8.24|8.05|8.28|8.58|8.73|8.73|8.76|8.78|8.96|8.93|8.95|9|9|8.84|8.85|9.04|9.13|9.48|8.75|8.69|8.94|9|8.92|9.29|9.2|9.13|9.4|9.51|9.55|9.77|9.65|9.9|10.06|9.39|9.21|9.15|9.42|9.42|9.54|9.58|9.7|9.7|9.8|9.82|9.64|9.46|9.71|9.62|9.72|9.78|9.62|9.92|9.68|9.7|9.7|9.8|9.77
03441|7106|/equities/hi-media|CACALL||1.815|1.76|1.76|1.78|1.81|1.8|1.82|1.85|1.85|1.88|1.91|1.88|1.91|1.91|1.91|1.91|1.805|1.78|1.815|1.815|1.805|1.75|1.75|1.82|1.79|1.845|1.75|1.73|1.76|1.79|1.82|1.82|1.815|1.84|1.845|1.845|1.83|1.86|1.895|1.895|1.87|1.87|1.84|1.815|1.82|1.85|1.85|1.87|1.895|1.895|1.895|1.895|1.895|1.955|1.935|1.955|1.965|1.945|1.985|1.96|1.96|1.94|1.95|1.955|1.96|1.97|1.97|1.97|1.95|1.92|1.94|1.9|1.925|1.9|1.93|1.905|1.88|1.875|1.85|1.88|1.88|1.905|1.93|1.9|1.95|1.835|1.79|1.8|1.82|1.83|1.8|1.87|1.9|1.84|||1.93|1.93|1.95|2.07|2.27|2.41|2.24|2.21|2.18|2.16|2.14|2.16|2.13|2.15|2.12|2.11|2.14|2.12|2.13|2.1|2.07|2.06|2.05|2.07|2.04|2.09|2.05|1.96|2.13|2.14|2.2|2.3|2.21|2.24|2.3|2.08|2.25|2.24|2.25|2.27|2.28|2.29|2.35|2.33|2.36|2.34|2.37|2.4|2.36|2.39|2.48|2.45|2.45|2.5|2.5|2.52|2.46|2.46|2.53|2.58|2.46|2.3|2.25|2.25|2.28|2.29|2.2|2.17|2.16|2.16|2.16|2.14|2.11|2.05|2.05|2.05|2.05|2|2.02|2.05|2.05|2.03|2|2|2.05|2.07|2.1|1.82|1.93|2.02|2.01|2.16|2.16|2.17|2.16|2.21|2.22|2.19|2.22|2.16|2.33|2.3|2.6|2.67|2.44|2.16|2.13|2.13|2.15|2.18|2.16|2.17|2.17|2.15|2.2|2.05|2.08|2.07|2.1|2.1|2.1|2.12|2.12|2.14|2.16|2.16|2.14|2.17|2.15|2.13|2.1|2.07|2.06|2.06|2.05|2.04|2.04|2.05|2.06|2.07|2.1|2.09|2.15|2.15|2.18|2.15|2.17|2.18|2.19|2.2|2.26|2.3|2.23|2.23|2.22
03442|1055913|/equities/advicenne|CACALL||5.61|5.65|5.55|5.5|5.47|5.55|5.51|5.53|5.72|5.53|5.41|5.46|5.48|5.41|5.5|5.66|5.72|5.71|5.54|5.39|5.3|5.2|5.34|5.25|5.41|5.46|5.58|5.6|5.63|5.8|5.66|5.84|5.94|5.9|5.68|5.37|5.37|5.47|5.54|5.58|5.55|5.6|5.6|5.82|5.82|5.36|4.9|5.46|5.68|5.7|5.64|5.38|5.62|5.56|5.7|5.62|5.4|5.48|5.44|5.22|5.08|5.08|5.1|5.22|5.22|5.22|5.43|5.08|4.61|4.8|4.6|4.15|4.365|4.585|4.1|4.28|4.365|4.41|4.495|4.42|4.64|4.565|4.5|4.715|4.795|4.88|4.935|5.11|5.19|5.18|5.55|5.7|5.5|5.55|||5.65|5.95|6.1|6|6.18|6.29|6.27|6.47|6.45|6.22|6.37|6.4|6.5|5.96|6.24|6.13|6.17|6.39|6.45|6.39|6.08|5.78|5.53|5.73|5.68|5.39|5.28|4.605|4.465|5.06|5.7|6.11|5.86|6.42|6.42|6.31|6.66|6.45|6.61|6.82|6.99|7.28|7.29|7.25|7.47|7.55|7.32|7.35|7.52|7.81|7.93|8.04|8.12|8.22|7.77|7.77|7.73|7.7|7.92|8.59|8.62|8.84|8.79|8.65|8.55|8.6|8.59|8.86|8.79|9.01|9.22|9.55|9.01|9.23|9.52|9.34|8.46|8.34|8.27|8.19|8.36|7.7|7.88|8.01|7.63|7.94|7.92|8.05|7.8|8.1|8.39|8.16|8.39|6.91|7|7.31|7.5|7.33|7.61|7.66|8.19|8.14|8.09|8.4|8.65|8.81|9.05|9.3|9.1|8.95|8.9|8.82|9.06|8.93|9.1|9.11|8.92|9.34|9.68|9.5|9.07|9.43|9.22|9.15|8.65|9.04|7.33|7.13|7.13|7.4|7.11|7|7.15|7.27|7.14|6.93|7|6.9|6.78|6.61|6.75|6.73|6.74|6.86|6.92|6.97|7.05|7.12|6.85|7.21|7.18|7.18|6.98|7.06|7.14
03443|17681|/equities/advini|CACALL||23.2|23|23.6|23.4|22.6|23|23|22.8|22.6|23|22.2|21.8|21.6|21.8|22|22.2|22|21.8|22.2|22.2|20.6|21.8|22.4|23|23|22.8|22.8|22.8|22.4|22.4|23|23.6|23.8|23.4|22.8|22.8|21.8|21.4|21.2|22.8|22.2|21.4|21.6|20.6|20|20|20|19.6|19.9|19.6|19.6|19.6||19.6|19.7|20|20|20|19.8|20|19.8|19.5|19.6|19.3|19.5|19.5||19.2|19.4|19.5|19.6|19.4|19.5|19.5|19.8|19.4|19.5|||19|19.5|19.5|19.5|19.7|19.7|19.6|19.5|19.4|19.4|19.4|19.3|19|18.6|18.6|||18.1|18.2|18.2|18.4|18.6|18.6|18.4|18.9|19|19.3|18.6|18.1|18.1|18|18.2|18.2|18.1|18|18.1|18.2|18.1|18|18|17.9|17.9|17.9|17.8|17.5|17.5|18.3|18.6|18.6|18.4|17.5|17.6|17.4|17.2|16.1|18.1|17.4|17.9|18|18|17.8|18.1|18.1|18.1|17.8|17.8|17.8|17.8|18|17.9|17.8|18|18.2|18.2|18.6|18.7|18.8||18.8|18.9|||18.9|||18.8|18.9|18.9|19|19.4|19.4|19.1|19.1|19|19.5|18.4|18.4|18.2|18|18.1|18.3|18.7|18.8|18.9|18.9|18.8|19.1|19.1|19|19|18.7|18.6|18.8|18.7|19|19|18.4|18.7|18.6|18.8|19|19.4|19.3|19|18.6|19.1|19.2|19|19.2|19.1|19.1|19.9|19.9|||19.9||19.6|19.7|20|19.8|19.6|19.4|19.6|20|19.5|20|20|19.9|20|20|18.6|19.3|19.8|19.8|19.5|19.7|19.6|19.9|20|20.2|19.9|20.2|20.2|20.2|20.2|20|20.2|20.2|20|20.8|20.2
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||138.3|140.65|138.35|138.55|138.55|140.4|141.8|142.1|143.85|140.95|140.3|140.7|142|142.5|140.65|140.3|142|141.3|138.25|135.85|134.6|129.6|127.85|127|123.85|126.05|124.4|126.3|127.85|125.85|125.45|122.6|121.9|122.2|121.55|122.55|120.25|118.65|116.7|123.95|122.75|120.85|125.2|128.3|127|128.1|128.6|128.05|131.6|133.2|129.35|125.3|125.4|122.4|124.2|129.3|129.15|132.45|136.85|138.35|137.05|138.4|138.8|139.15|139.95|139|140.95|138.5|136.2|140|137.75|137|141.95|133.7|131.85|130.95|129.65|130.15|129.2|130.95|132.75|137.2|137.05|136.9|136.4|135.55|139.3|139.65|142.7|141.35|141.35|144.75|146.75|143.85|||143.9|138.85|138.35|136.2|128.9|127.05|126.1|128|132.65|134.4|136|137.35|139.35|136.4|137.85|134.2|131.5|129.9|128.9|132.05|127.05|123.8|123.55|124.4|123.45|121.45|120.9|113.85|113.55|118.15|122.1|123.75|120.85|127|127.15|125.15|128.5|132|132.85|132.65|139.8|135.4|133.8|129.35|132.7|133.7|131|127.55|121.7|121.6|121.75|121.1|123|119.65|118.25|120.65|121.9|122.85|120.95|124.85|125.7|128|127.4|127.2|127.15|124.45|122|122.7|122.65|120.7|121.15|119.9|120.2|117.85|113.3|112.1|112|111.95|111.35|112.45|112.45|110.95|109.7|107.9|108.05|105.05|103.4|105.05|104|106.05|106.4|108.15|107.8|108.15|105.25|106|106.4|103.1|104.4|104|113.8|112.25|111.3|109.75|108.95|115.95|115.15|117.35|119.6|119.45|119.95|122.05|122.95|123.45|124.2|120.45|118.2|119.1|116.9|114.9|113.9|112.15|112|109.65|114.1|115.4|116.2|116.7|115.4|115.45|112.95|111.65|113.8|113.75|111.35|112.9|112.15|114.8|116.3|114.3|110.6|114.75|113.45|114.8|108.1|105.15|107.05|107|106|101.35|98.2|96.9|97.64|98.62|96.44
03445|1082118|/equities/affluent-medical|CACALL||2.95|3|3.1|3.15|3.15|3.15|3.19|3.195|3.12|3.2|3.2|3.1|3.1|3.095|3.11|3.1|3.19|3.24|3.25|3.2|3.11|3.115|3.15|3.21|3.14|3.18|3.34|3.315|3.21|3.14|3.26|3.3|3.3|3.3|3.445|3.4|3.4|3.52|3.44|3.545|3.5|3.58|3.5|3.5|3.66|3.725|3.9|4|4|4.06|4.08|4.165|4.25|4.16|4.165|4.165|4.165|4.19|4.185|4.2|4.2|4.22|4.22|4.255|4.24|4.24|4.26|4.26|4.21|4.215|4.27|4.21|4.215|4.215|4.215|4.21|4.22|4.24|4.295|4.29|4.245|4.26|4.32|4.32|4.265|4.265|4.29|4.3|4.29|4.3|4.22|4.22|4.22|4.205|||4.1|4.1|4.065|4.1|4.1|4.12|4.1|4.12|4.11|4.11|4.08|4.11|4.045|3.995|3.94|3.92|3.9|3.82|3.885|3.9|3.84|3.87|3.78|3.76|3.775|3.7|3.5|3.395|3.4|3.605|3.725|4.1|4.25|4.25|4.2|4.4|4.6|4.6|4.81|4.95|4.99|5.01|5|4.9|4.97|4.94|4.95|5|5.1|5.3|5.4|5.31|5.35|5.34|5.31|5.5|5.59|5.59|5.56|5.56|5.57|5.6|5.58|5.65|5.58|5.61|5.64|5.58|5.62|5.74|5.74|5.7|5.65|5.68|5.69|5.69|5.56|5.64|5.62|5.66|5.66|5.71|5.79|5.71|5.76|5.89|5.9|5.86|5.85|5.91|5.91|5.9|5.96|5.94|5.82|5.8|5.94|5.89|5.81|5.95|6|6.01|6.08|6.05|6.11|6.16|6.15|6.13|6.02|5.9|5.89|5.89|5.89|5.8|6|5.97|6.25|6.26|6.29|6.31|6.39|6.31|6.3|6.39|6.36|6.28|6.33|6.33|6.41|6.4|6.47|6.41|6.48|6.42|6.46|6.47|6.36|6.5|6.5|6.5|6.49|6.4|6.4|6.4|6.39|6.38|6.28|6.39|6.26|6.49|6.4|6.36|6.39|6.31|6.4
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||1.442|1.4665|1.4545|1.4535|1.45|1.515|1.5955|1.542|1.5905|1.57|1.5205|1.5205|1.529|1.487|1.5425|1.562|1.539|1.4905|1.42|1.414|1.343|1.2865|1.2745|1.233|1.2455|1.252|1.257|1.279|1.295|1.27|1.2225|1.1465|1.135|1.15|1.106|1.17|1.154|1.1065|1.0895|1.135|1.124|1.1175|1.171|1.215|1.1925|1.19|1.206|1.2965|1.303|1.3645|1.265|1.251|1.3405|1.303|1.5|1.602|1.6125|1.65|1.725|1.723|1.6895|1.719|1.761|1.7985|1.8275|1.7735|1.769|1.7505|1.74|2.1924|2.1667|2.144|2.0956|1.9982|1.9639|1.9604|1.9211|1.9478|1.9261|1.9468|1.9927|2.0098|1.9695|1.9972|1.9634|1.9942|1.9897|1.9831|2.0093|2.0451|2.0825|2.1137|2.0683|2.0693|||2.0724|2.0335|2.0063|2.0376|1.9997|1.9917|1.9952|2.0376|2.0714|2.0673|2.0648|2.091|2.15|2.0391|2.0426|2.0164|2.0088|2.0295|1.9846|1.9851|1.967|1.967|1.9034|1.8837|1.8575|1.8469|1.8555|1.6971|1.6618|1.7693|1.8969|1.9715|1.8974|1.9927|2.0406|1.8974|2.0305|2.0582|2.031|2.0355|2.0825|2.2544|2.2055|2.1193|2.2121|2.2711|2.2393|2.1667|2.0693|2.0164|2.0426|2.0572|2.1021|2.0048|2.0043|2.0416|2.0366|1.9599|1.9559|2.0189|2.0471|2.025|2.0971|2.1203|2.1077|2.1394|2.1213|2.1692|2.1637|2.143|2.1304|2.1783|2.2141|2.0477|1.9523|1.9549|1.9619|1.9866|1.9841|1.9881|1.9972|1.9987|1.9861|1.9009|1.9195|1.8863|1.8948|1.9387|1.9236|1.9902|1.9816|2.025|2.0123|1.9937|1.8817|1.8933|1.9155|1.8535|1.9085|1.8989|2.1021|2.0507|2.032|2.0214|2.0366|2.0603|2.0709|2.1062|2.1339|2.1314|2.1843|2.2625|2.2902|2.3387|2.3523|2.2489|2.1526|2.1394|2.1435|2.0527|1.9907|1.9846|1.9846|1.9569|1.9755|2.0169|1.9972|2.0144|2.0835|2.1248|2.0305|2.0285|2.0532|2.0819|2.0426|2.0386|2.0744|2.1485|2.1944|2.1722|2.1349|2.3084|2.3911|2.382|2.2554|2.1879|2.1773|2.093|2.0623|1.9584|1.9256|1.8913|1.919|1.9569|1.9145
03447|17683|/equities/akka-technologies|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.85|48.7|48.7|48.9|48.9|48.9|48.9|48.9|48.9|48.9|49|48.9|48.25|48.95|49.05|48.95|48.85|||48.55|48.25|47.45|48.9|48.9|49|48.95|49|49|49|48.98|49|49|48.94|48.96|48.94|48.96|48.98|49|49|48.9|48.8|48.78|48.8|48.78|48.8|48.84|48.82|48.82|48.82|48.72|48.72|48.62|48.74|48.8|48.82|48.6|48.58|48.6|48.6|48.62|48.8|48.82|48.8|48.9|48.88|48.96|48.8|48.7|48.76|48.6|48.7|48.54|48.5|48.58|48.52|48.56|48.52|48.56|48.52|48.5|48.52|48.52|48.6|48.6|48.5|48.5|48.5|48.6|48.66|48.6|48.6|48.56|48.3|48.3|48.6|48.5|48.54|48.56|48.6|48.52|48.4|48.44|48.44|48.38|48.32|48.1|48|48|47.96|48|47.96|47.88|47.82|47.98|47.98|47.8|47.8|47.7|47.76|47.88|47.86|47.88|47.86|47.88|47.9|47.8|47.78|47.72|47.8|47.86|48|47.88|47.96|47.8|47.98|47.8|47.82|47.84|47.76|47.74|47.74|47.78|47.74|47.76|47.72|47.7|47.72|47.94|47.74|47.66|47.74|47.76|47.54|47.66|47.6|47.5|47.48|47.48|47.52|47.7|47.4|47.32|47.46|47.3|47.32|47.3|47.34|47.3|47.38|47.3|47.28|47.24|47.16|47.32
03448|17824|/equities/mgi-coutier|CACALL||18|18.12|18.8|18.02|17.18|18.24|18.04|18.12|19.2|18.86|18.88|18.1|17.6|17.7|17.7|18.1|17.88|17.18|17.76|17.16|17.62|17.72|17|17.1|17.5|16.44|16.5|16.88|16.88|16.84|16.6|16|16|15.74|15.66|16|15.98|15.64|15.82|15.9|16|16.02|16.2|16|15.98|16|15.86|16|16.46|16|15.84|16.38|16.3|16.1|16.66|17|17.38|18.1|18|18.18|17.84|18.3|17.54|18.5|17.5|17.92|16.52|16.06|16.46|16.04|16.3|15.96|16.22|16.66|16.76|17|17.5|17.42|17|16.84|17.6|18.12|17.52|17.94|17.22|17.5|17.9|16.6|17.2|17.26|17.3|17.82|17.64|17.3|||17.3|17.44|17.78|17.5|17.9|18.12|18.1|19.7|20.4|19.7|20|20|19.94|19.2|19.1|19.3|19.44|19.72|19.26|19.08|18.92|18.9|18.6|18.6|17.54|17.14|17.66|16.14|16.2|16.66|17.5|18.7|18.74|19.96|20|20.3|22.4|22.1|23.75|22.7|22.85|24.05|22.75|22.8|23.8|23.9|23.8|24|23.4|22.6|22.9|22.6|23.45|22|21.5|22.15|22.2|21.85|21.55|23.2|23.5|23.9|23.9|24.6|24.2|24.2|23.8|23.85|22.75|24.7|23.8|23.7|23.2|22.7|21.75|22.1|22.15|22.95|22.15|22.2|21.95|21.6|20.95|20.75|20.75|21|20.6|20.3|20.35|20.8|20.45|20.9|20.85|20.25|20|19.9|20.1|20|19.86|20.1|21.15|21.2|21.9|22|22.4|22.7|22.5|22.5|22.45|22.2|22|23.1|22.9|23|23.45|22.45|22.8|22.1|22.5|22.05|21.75|21.4|22.35|21.35|21.2|20.9|20.9|20.95|20.85|21.3|21.2|20.6|20.85|21.15|21|20.8|20.4|20.55|20.55|21|21.5|21.65|21.7|22.7|22.55|23.1|22.35|20.9|21.1|22.2|21.75|21.65|21.85|22.05|22.8
03449|17895|/equities/verneuil-participations|CACALL||12|11.45|11.2|11.4|11.2|11.5|11.7|11.1|11.5|10.3|11.2|11.55|12.25|12.4|11.7|12|11.9|12.4|11.4|11.65|11.35|11.6|11.5|11.6|12|12.05|12.25|12.15|12.1|12|12.1|12.4|12.45|12.5|13.8|13.8|13.75|13.8|13.85|13.9|13.95|13.5|13.75|12.8|13|12.85|12.65|||12.1|||12.25|11.25|12.35|12.8|12.8||13|13|13|12.95|13|13|13.75|13.8||13.8|14|14.2|13.2|13|11.5|12|12.3|12.3|12|13.2|14|14|14.6|14|14|13.8|14.05|14.5|15.5|15.95|15.5|15|15.6|15.5|15.3|15.25|||||15.95|16|16|16|15.8|15|16.1|14.2|13.8||14.3|13.9|14|14|14|14|14.1||14.4|14|13.8|14|14.3|14.7|14.6|13.6|13.6|13.6|14|14.3|14.4|15|15|15||14|14.3|14|13.4|14|14|14|14.8|13.8|14|14|14.3|13.9|14.4|14.4|14.4|14.5|14.5|14|13.8|14.2|13.2|14.5|14.3||14.4|14.4|14|13.8|14.4|13.7|14.3|14.9|14.5|14.7|15.2|15|13.1|13.3|12.7|13.2|13.3|11.8|11.7|11.6|11.6|11.8|12|11.7|12.9|12.2|13.6|12.8|12.7|11.7|12|11.8|13|14.7|13.5|12.3|11.4|11|11.1|11.6||11.7|11.5|11.6|11.1|11.2|11.3|11.5|11.5|11.8|12.3|11.5|11.2|10.9|11.9|11.7|11.8||11.9|11.8|11.8|10.7|11.5|11.9|11.9|12.1|11.6|12.5|12.6|13.1|13.8|13.2|13.3|13.4|14.4|12.2|12|15.4|21.2|20.6|19.7|16.7|14.5|13.4|12.9|13.6|12.6|12.2|11.8|11.8|13|12|11
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||50|50|50|50|50|50|50|50|50|50.1|50.1|50.1|50.2|50.2|50.05|50.15|50.05|50.05|50.05|50|49.86|49.88|50.1|50.05|49.96|49.88|49.9|49.88|49.86|49.86|49.88|49.86|49.9|49.86|49.88|49.88|49.9|49.84|49.86|49.82|49.88|49.88|49.8|49.78|49.74|49.78|49.76|49.72|49.7|49.48|49.26|49.32|49.3|49.46|49.3|49.46|49.26|50.05|50.15|50|50|49.9|49.88|49.86|49.9|49.96|49.84|49.82|49.88|49.88|49.88|49.98|49.9|49.86|49.9|49.94|49.92|50.05|50.1|50|50.2|50.65|50.7|50.6|50.35|50.55|50.7|43.74|44.52|44.2|44.32|43.38|43.4|42.6|||43|43.12|42.9|43.26|42.86|42.94|43.9|43.9|44.9|44.4|44.1|43.86|43.08|43.04|42.74|43.58|43.66|45.78|45.14|46|45.6|44.76|43.04|42|39.94|38.7|39|36.66|33.54|33.9|34.6|32.96|38.72|40.86|38.06|36.2|35.66|35.5|34.66|35.44|36.22|35.94|35.82|34.44|34.7|34.8|34.7|34.16|34.3|34.5|34.92|35.84|34.88|34.58|33.1|33.72|34.1|33.46|33.06|35.74|35.7|34.04|34.12|34.36|34.04|34.68|33.82|33.9|33.7|33.92|34.3|33.98|34.26|34.84|34.28|34.04|33.22|33.4|32.68|32.7|32.54|32.3|31.9|31.06|31.8|31.64|31.56|31.6|32.3|32.8|33.08|33|33.02|32.26|32.36|32.58|34.08|33.34|33.48|33.66|34.04|33.42|33.18|33.5|34|34.32|35.24|35.1|34.78|34.28|34.38|34.8|34.6|34.54|34.12|34.34|34.26|34.9|34.96|34|34.82|34.6|34.36|33.76|34.64|34.78|34.74|33.22|31.96|34.08|32.1|31.96|31.1|31.4|32.1|33.18|33.52|34.14|33.82|34.3|34|36|36.02|36.1|36.34|36.48|35.64|35.16|35.2|35.84|35.84|36.06|37.12|36.06|35.7
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||11.2|11.24|11.18|11.18|10.94|11.56|11.78|11.94|12.2|12.2|12.22|12.22|12.36|12.2|12.24|12.22|11.8|11.78|11.64|11.64|11.56|11.16|11.1|10.9|11.06|10.94|10.94|11.1|11.14|11|10.82|10.42|10.68|10.74|11.08|11.22|10.88|10.46|10.58|10.9|10.96|11.12|11.52|11.94|11.82|11.88|11.76|12.14|12.08|11.82|11.82|11.72|11.98|12.12|12.06|12.62|13|13.02|12.92|13.06|13.16|12.88|13.08|12.92|14.28|13.96|13.82|13.64|13.44|13.74|13.6|13.38|13.72|13.96|13.76|13.54|13.44|13.04|12.84|12.78|13.1|13.14|13.28|13|12.9|12.96|12.78|12.5|12.6|12.64|12.66|12.82|12.86|12.64|||12.62|11.76|11.88|11.78|11.78|11.74|11.9|12.02|12.22|12.24|12.04|12.3|12.48|12.14|12|12.1|12.24|12.2|12.24|12.1|12.06|12.08|11.6|11.26|11.22|11.06|11.38|10.48|10.74|10.98|11.54|11.86|11.76|12.5|13.06|12.86|13.62|13.74|13.72|13.9|13.88|14|14.04|13.72|14.02|14.3|14|13.86|13.66|13.62|13.28|13.44|13.5|13.24|13.24|13.46|13.52|13.46|13.72|13.98|14.14|14.22|14.44|14.3|14.14|13.96|13.68|13.94|13.96|14.32|14.28|13.18|13.02|13.02|12.94|12.98|13.02|13.04|12.98|12.78|12.92|12.72|12.66|12.5|12.74|12.76|12.62|12.62|12.64|12.52|12.54|12.6|12.6|12.44|12.3|12.38|12.6|12.36|12.16|12.32|12.66|12.66|12.9|13.02|13.12|13.46|13.62|13.56|13.74|13.6|13.46|13.6|13.26|13.38|13.7|13.68|13.44|13.3|13.26|12.86|12.98|12.62|12.58|12.44|12.5|12.48|12.3|12.4|12.12|12.38|12.28|11.92|11.94|11.96|11.94|11.94|11.76|11.96|11.92|12.14|11.8|11.78|11.9|12|12.08|12|12.06|11.86|11.7|11.52|11.28|11.32|11.46|11.68|11.52
03452|17678|/equities/adc-siic|CACALL|||0.0755|0.067||0.076|||||0.072|0.065|0.0655|||0.08|0.08|0.08|0.08|||||0.08|||||0.08|||0.08|0.08|||0.08|||||||||0.08||||0.083|0.083|0.083||||||||||||0.083|||||||||||||0.083|0.087|0.0825|||||||0.084|0.083||||0.0825|0.087||||0.085|||0.085|||0.087|0.087|0.087|||0.09||0.09||||||0.09||0.09|0.09||||||||||0.09|||||||||0.09||||||0.09|||0.088||0.088||0.086||||||0.09|0.09||0.0895|||||0.0895||||0.0975||||||||0.0865||0.086|0.087||||0.087|0.086|0.087|0.09|0.091|0.09|||||0.1||0.099|0.09|||0.1|0.095|0.0955|0.099|0.102|0.093|||0.114|0.114|0.11|0.11|0.101||||0.114|0.114|||||||0.101|||0.114|0.113|0.114|0.101|0.11|0.1|||||||||0.1||0.1|||||0.12|||0.12|||
03453|17684|/equities/alpha-mos|CACALL||1.88|1.86|1.886|1.91|1.87|2.005|1.92|1.882|1.84|1.822|1.862|1.85|1.884|1.9|1.91|1.93|1.864|1.876|1.87|1.84|1.834|1.952|1.96|1.922|2.105|1.98|1.88|1.9|1.98|1.988|1.988|1.99|1.94|1.938|1.952|1.876|1.998|2|1.958|1.99|2.07|2.12|2.155|2.17|2.18|2.135|2.17|2.19|2.1|2.12|2.16|2.19|2.25|2.27|2.16|2.27|2.25|2.295|2.37|2.4|2.4|2.35|2.4|2.45|2.45|2.4|2.395|2.365|2.4|2.39|2.49|2.45|2.54|2.45|2.36|2.42|2.24|2.265|2.515|2.58|2.52|2.56|2.66|2.685|2.67|2.72|2.84|2.84|2.87|2.73|2.91|2.975|2.92|2.76|||2.885|2.955|2.81|2.3|2.31|2.37|2.3|2.33|2.35|2.31|2.26|2.32|2.32|2.25|2.34|2.28|2.35|2.4|2.46|2.48|2.37|2.36|2.26|2.27|2.16|2.05|2.03|1.935|1.965|2.13|2.28|2.26|2.17|2.25|2.35|2.35|2.53|2.56|2.62|2.83|2.79|2.8|2.7|2.81|2.87|2.94|2.9|2.75|2.84|2.5|2.52|2.6|2.64|2.63|2.63|2.7|2.78|2.68|2.61|2.88|3.09|2.9|3.05|3.08|3.35|3.32|3.29|3.33|3.22|3.63|3.76|4.01|2.45|2.56|2.35|2.3|2.26|2.37|2.37|2.44|2.41|2.4|2.33|2.24|2.29|2.3|2.27|2.27|2.41|2.59|2.42|2.22|2.26|2.12|2.12|2.22|2.24|2.19|2.2|2.15|2.27|2.43|2.6|2.23|2.17|2.27|2.61|2.12|1.995|2.03|2.15|1.97|1.995|2.19|2.49|2.32|2.58|2.77|3.64|3.87|4.08|4.14|4.21|4.16|4.23|4.15|4.06|3.95|3.95|4.33|4.48|4.66|4.92|4.55|4.4965|5.3529|5.0853|5.5135|5.9596|5.8882|7.0659|6.1559|6.0667|4.4073|3.8363|3.9879|4.0682|3.7649|3.9701|4.1307|3.8363|3.8898|3.5062|3.5686|3.6132
03454|17685|/equities/altamir-amboise|CACALL||24.995|24.55|24.51|24.8|24.8|25|24.93|25|25|25.2|25.25|25.25|25.225|25.225|25.125|25.1|25.2|25.25|25.2|25.25|25.4|25|24.705|25|24.78|24.8|24.9|24.9|24.795|24.5|24.4|24.5|24.7|24.4|24.4|24.7|24.7|24.6|24.8|24.6|24.52|24.57|24.64|24.5|24.295|24|24.19|24.375|24.59|24.51|24.5|24.65|24.675|24.6|25|25.85|26.07|26|25.805|26.4|26.2|26.1|26|25.9|25.95|25.95|25.8|25.7|26|26|25.8|25.9|25.935|26|26|26|25.69|25.69|25.6|25.54|26|26|26|26|25.995|26.16|26.1|26|26.205|26.7|26.4|26.6|26.6|26.5|||26.105|26.15|26.275|26.255|26.4|26.6|26.2|26.13|26.2|25.7|26.4|26.155|26.01|26.6|26.05|26.04|26.4|26|25.905|25.94|25.85|25.6|25.75|26|25.75|26.03|24.65|22.9|22.565|22.62|25.1|25.1|25|25.25|25.63|25.7|26.25|26.2|26|25.93|25.22|25.3|25|24.9|25.6|25.6|25.5|25.2|25.1|25.1|25.1|25|25.4|25.005|24.95|24.9|25.1|25.07|25|25.68|25.71|25.8|25.635|25.705|25.205|25.26|25.05|25.1|25.195|25.32|25.1|25.2|25.3|24.905|25.4|25.005|24.9|24.5|24.295|24.45|24.21|24.295|24.175|24.1|24.24|24.245|24.195|24.48|24.085|23.91|23.925|23.8|24|24|24.17|24.1|23.8|23.4|23.685|23.1|23.42|23.41|23.52|23.55|23.75|24.1|24.13|24.275|24.23|24.215|24.21|24.235|24.3|24.34|24.48|24.8|24.15|24.52|24.54|24.52|24.62|25.03|25|25|24.915|24.61|24.5|24.175|24.2|24.175|24.2|23.9|23.95|24|23.925|23.85|23.865|23.85|23.8|23.8|23.9|23.9|23.81|23.735|23.975|23.8|23.75|24.05|24.015|24.34|24.57|24.635|24.6|24.6|24.5
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||130.2|132.4|133.2|136|135.8|138.2|142|141.2|144.4|145.4|146.2|147.6|149.4|144.2|146.4|143.2|143|143|142|142.4|144.8|142.8|144|145.4|146|146.2|143.8|143|143.6|139.6|138.2|133.2|136.8|137.8|136.6|137|135|131.8|127|129|129.8|130.6|134|137.6|132.8|132|129|130.2|129|128|124.6|122|125.8|126.6|125.8|133.2|137.4|146.2|146|143.8|145.4|141.6|142|140.2|142.8|141.4|149|147.6|150|153.2|150.4|148.8|150.4|150.4|149|146|141.8|140.6|137.2|137.6|142.8|140.6|141.8|142|143.4|145.8|144.8|143.4|145|149.2|149.8|152|150|148|||151.8|149.2|148.6|149|147.6|144.8|144.8|147.8|151.8|154|154.4|155.8|156|151|150.8|149.6|152.2|156.8|153.4|152.4|152.4|150.8|146.4|151.8|146.6|145|144.2|132.6|127.2|132.2|138.4|144.6|145|154|154.4|148.4|153.2|151|152.4|157.2|155.8|154|153|150.4|155.2|155.6|154.8|150.8|151.8|156.2|158.4|160.2|159.4|158|155.6|156.2|158.2|155.2|154.6|164|166|165|168.6|168.4|169.8|169.8|169.8|167.6|168.8|166.4|167.6|167.4|166.2|167.8|167.6|164|162.2|162.8|160.4|160|157.8|156.4|155|151|154.8|153.8|154|155|155|159|157.4|157.6|160|158|156.8|156.8|159.6|162.4|161|163.6|163.6|161.6|160.6|165|172.2|176.53|176.53|179.4559|180.8214|181.4065|180.4312|180.6263|182.772|180.4312|182.5769|181.6016|180.0411|178.0905|179.0658|180.4312|183.5522|183.5522|183.3571|183.5522|188.6238|184.3325|182.1868|182.3819|177.7004|178.6757|179.4559|178.2856|175.9448|177.3103|180.4312|177.1152|176.1399|182.3819|181.7967|182.3819|182.3819|182.3819|181.6016|189.209|191.1596|196.0361|189.209|187.0633|189.0139|189.5991|193.8904|195.5484|196.5238|197.9867|195.0608
03456|17686|/equities/altareit|CACALL||640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|640|635|650|650|650|650|650|650|650|650|650|650|650|650|650|640|640|640|640|640|640|640|640|635|650|650|650|650|655|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|645|640|645|650|650|650|650|650|650|650|650|650|650|650|650||650|||650|650|645|645|650|650|650|650|650|650|650|650|655|650|650|650|645|645|645|645|645|645|645|640|665|665|665|665|660|670|680|685|685|685|690|680|700|680|690|690|680|690|690|640|660|655|660|645|645|645|645|645|645|645|645|645|645|645|640|655|655|655|655|655|640|650|655|655|635|635|645|655|640|650|655|655|655|655|645|645|650|645|645|640|645|650|640|640|650|650|650|650|650|650|650|650|650|650|660|660|665|670|670|670|675|675|665|665|665|665|665|665|670|670|675|675|680|680|680|675|675|675|670|665|670|670|670|670|670|670|670|670|670|680|680|680|680|675|675|675|675|675|675|670|670|670|670|670|670|675|675|670|670|665|720
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||123.5|126.1|123.7|123|123.7|130.1|132.6|130.3|132.5|134.9|135|135|134|130.4|132.2|131.1|133.7|131.7|129|131.2|131.6|128.1|121.2|120.3|123|124.6|124.1|119.8|119.5|118|115.6|111|111.3|112.1|110.6|111.4|108.1|104.5|99.6|99.2|101.6|103.8|105.3|108.5|106.5|108.2|106|108.2|108.6|106.3|105.2|104.5|107.2|105|108.3|115.3|119.3|120.5|123.4|124|123.8|123.6|122.6|124|124.5|124.8|122.7|121.1|119.9|125.6|122.6|121|121.2|123.4|120.2|120|116.3|117.8|114.8|114.1|120.8|122.7|122.6|124.5|124.1|129.3|128.9|123.8|124.8|126.6|128.4|129.4|128|126.1|||129.6|126.9|127.2|127.5|130.1|129.9|130.2|134.8|137|135.5|137.5|138.5|140|137.9|137.7|137.5|139|141.7|141.5|139.9|137.8|137.7|130.6|133|130.7|127.8|132.1|121|123.3|125.5|131.2|132.7|130.5|136.2|137.3|131|133.1|132.6|133.2|134.9|133.7|134.9|140.8|138.2|145.3|146.8|147.1|144.6|144.3|143.3|146.5|150|147.7|143.3|141.5|140.5|142.3|138.9|140.1|150.5|152.5|152.1|151.4|150.9|149.4|152.3|151.8|151|145.6|150.6|153.4|159.4|160|157.8|158.5|156.7|157.1|155.7|154.7|150.9|152.8|150.8|147|147.5|148.7|150.7|147.8|147.4|150.5|152.9|153.3|151.5|152.8|147|145.2|148.3|149.7|146|143.9|141.9|147.8|144.8|151.2|151.3|151.8|153.3|152.5|153.1|152.7|152.1|150.7|149.9|151.7|151.5|149.9|148.6|145.2|142.5|142.5|139.2|143|134.3|134.5|135.5|136.3|134.5|133.3|132|130.8|129.5|129.2|128|122.8|122.7|124|123.9|123.5|124.5|124.9|127|127.1|126.2|126.9|131.4|132.3|134.9|134.7|135.2|134.5|136.6|137.2|135.4|138.4|137.8|138.1
03458|943297|/equities/turenne-inv|CACALL||6.68|6.64|6.68|6.7|6.74|6.7|6.74|6.84|6.84|6.78|6.86|6.88|6.88|6.88|6.9|6.9|6.88|6.9|6.82|6.86|6.86|6.98|7|7|6.96|6.84|6.84|6.84|6.84|6.92|6.9|6.88|6.88|6.92|6.92|6.78|6.82|6.84|6.84|6.84|6.86|6.8|6.8|6.78|6.8|6.84|6.86|6.74|6.66|6.66|6.78|6.76|6.8|6.66|6.8|6.84|7.06|7.06|7|7.06|7.06|7.06|7.08|7.08|7.08|7.02|6.96|7.04|7.06|6.98|6.98|6.98|6.98|7|7.06|7.06|7.08|7.1|7.1|7.1|7.1|7.1|7.12|7.28|7.28|7.22|7.5|7.6|7.04|7.1|7.06|7.04|7.14|7.18|||7.14|7.02|6.76|6.76|6.8|6.78|6.76|6.78|6.78|6.76|6.7|6.7|6.75|6.55|6.45|6.45|6.45|6.5|6.55|6.4|6.4|6.3|6.3|6.25|6.3|6.2|6.3|6.15|6.3|6.5|6.5|6.6|6.75|6.45|6.15|6.15|6.35|6.2|6.3|6.45|6.35|6.4|6.45|6.4|6.35|6.3|6.65|6.6|6.5|6.65|6.7|6.55|6.55|6.45|6.1|5.8|5.8|5.85|5.85|5.9|5.85|5.85|5.85|5.85|5.8|5.75|5.75|5.9|5.95||5.8|5.95|5.9|5.8|5.8|5.8|5.7|5.8|5.8|5.85|5.85|5.7|5.7|5.7|5.65|5.65|5.65|5.65|5.65|5.6|5.55|5.75|5.75|6|5.95|5.75|5.6|5.6|5.65|5.65|5.8|5.75|5.95|6|5.65|5.65|5.65|5.65|5.6|5.55|5.8|5.8|5.55|5.65|5.55|5.6|5.65|5.65|5.65|5.8|5.7|5.7|5.7|5.7|5.65|5.6|5.65|5.6|5.55|5.5|5.65|5.6|5.65|5.7|5.65|5.75|5.7|5.75|5.7|5.7|5.7|5.8|5.6|5.75|5.5|5.55|5.65|5.55|5.75|5.6|5.6|5.8|5.8|5.8|
03459|955666|/equities/amplitude-surgical-sas|CACALL||3.02|2.95|2.99|3.04|3.07|3.07|3.07|3.08|3.06|3.07|3.09|3.04|3.06|3.06|3.05|3.07|3.07|3.1|3.1|3.1|3.15|3.16|3.14|3.14|3.12|3.1|3.14|3.09|3.19|3.14|3.04|3.04|2.97|2.9|2.9|2.9|2.92|2.85|2.9|2.89|2.85|2.82|2.8|2.7|2.7|2.69|2.69|2.69|2.7|2.61|2.61|2.71|2.71|2.71|2.7|2.7|2.7|2.74|2.74|2.7|2.7|2.7|2.77|2.8|2.78|2.77|2.64|2.6|2.61|2.56|2.54|2.46|2.5|2.5|2.53|2.51|2.51|2.51|2.56|2.56|2.56|2.56|2.56|2.56|2.59|2.68|2.71|2.71|2.72|2.68|2.76|2.77|2.8|2.74|||2.63||2.66|2.75|2.75|2.76|2.78|2.78|2.75|2.66|2.56|2.59|2.59|2.55|2.55|2.55|2.56|2.51|2.51|2.5|2.52|2.5|2.48|2.5|2.49|2.5|2.5|2.58|2.54|2.5|2.63|2.58|2.48|2.53|2.55|2.49|2.55|2.59|2.49|2.65|2.64|2.52|2.48|2.4|2.55|2.45|2.33|2.32|2.42|2.35|2.25|2.2|2.18|2.18|2.16|2.11|2.07|2.07|2.06|2.06|2.06|2.06|2.02|1.99|2.14|2.14|2.16|2.14|2.15|2.17|2.18|2.2|2.2|2.19|2.27|2.11|2.06|2.05|2.05|2.03|2.04|2.05|2.04|2.04|2.03|2.05|2.04|2.06|2.06|2.05|2.06|2.05|2.05|2.05|2.06|2.08|2.09|2.1|2.1|2.09|2.1|2.1|2.1|2.1|2.1|2.12|2.11|2.1|2.1|2.11|2.11|2.1|2.1|2.1|2.1|2.11|2.1|2.11|2.11|2.11|2.12|2.12|2.13|2.14|2.15|2.17|2.1|2.13|2.13|2.13|2.13|2.11|2.11|2.11|2.11|2.1|2.1|2.1|2.08|2.11|2.12|2.12|2.13|2.15|2.1|2.1|2.1|2.1|2.13|2.12|2.12|2.14|2.14|2.14|2.12
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||50.9|52.1|51.45|51.95|52.05|53.4|54.35|54.9|56.55|56.5|56.65|56.2|56.7|54.95|55.05|54.3|54.35|53.55|52.2|52.8|52.9|53.65|52.5|51.8|52.8|52.85|52.95|52.45|52.05|51.15|50.2|49.9|50.85|51.35|50.45|51.5|50.85|49.1|48.66|50.15|50.35|52.2|52.75|53.75|52.85|52.15|49.6|50.45|49.64|48.8|48.82|48|48.4|47.58|48|50.7|51.95|52.7|53.6|54.4|53.35|53.7|53.8|54.15|54|53.5|52.75|51.85|51.2|51.9|54.35|53.6|54.6|55.85|54.9|55.6|54.9|55.3|54.75|53.35|54.1|54.75|56|56.95|56.4|57.7|57.75|57.15|57.7|58.55|60.15|61.65|61.65|60.5|||60.65|59.25|59.45|59.5|59.15|58.5|59.35|61.15|62|62.2|62.2|63.65|64.5|61.5|60.55|61.05|61.85|63.15|62.9|64.05|63.05|63.3|59.7|59.5|58.25|57.45|58.85|52.4|53.75|55.15|57.05|59|59.05|62.4|63.45|60.7|64.45|64.5|65.55|66.6|67.5|68.3|68.55|67.95|69.95|70.85|70.35|67.7|67.05|66.5|68.6|69|69.05|68.65|68|68.05|68.15|67.6|67.2|71.45|72.75|72.9|72.5|73.55|73.4|73.75|71.85|72.15|72.15|72.25|72.3|74.15|73.05|72.3|72.55|72.45|72.6|72.3|71.8|71.25|71.5|70.35|69.9|68.45|70.25|70.7|70.15|69.5|69.3|70.5|71.05|72.2|72.5|71.15|70.4|73.35|74.35|73.45|75.05|74.65|78.15|76.4|76|76.55|76.2|76.6|76.4|77.2|77.5|77.55|78.1|78.5|78.3|79.85|78.55|77.35|78.65|78.25|77.55|77.05|77.25|78|78.35|77.7|78.6|77|76.85|76.65|75.95|75.85|75.65|74.05|73.6|73.55|74.5|74.75|72.15|73.45|72|72.45|72.9|73.25|73.4|74.95|74.25|74.8|73.85|72.45|72.3|75.45|75.5|75.75|75.85|77.65|78
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||27.91|28.73|28.51|29.11|27.82|28.96|30.77|30.84|31.23|30.53|30.76|31.17|31.27|30.66|31.15|31.06|30.68|30.12|29.94|30.6|31.72|29.11|28.22|28.15|28.44|28.33|27.81|27.88|27.51|26.65|25.85|25.8|26.08|26.13|25.79|26.93|26.64|25.54|25.54|26.4|26.53|26.5|28.69|29.36|29.95|29.29|28.6|30.08|31.19|31.29|31.05|30.83|32.65|32.04|32.41|35.05|36.58|37.77|39.29|39.18|39.64|38.89|38.23|38.66|38.63|38.14|37.19|36.38|35.67|36.87|36.06|36.04|35.85|35.64|34.34|34.42|34.13|35.42|34.27|35.23|35.44|34.77|34.94|36.01|35.61|37.03|36.28|35.73|34.8|35.43|37.63|39.05|38.13|37.44|||37.26|36.23|36.51|36.24|36.34|35.79|36.32|38.4|39.94|40.25|40.21|40.63|41.44|41.01|41.6|41.82|43.4|45.1|43.68|42.61|43.47|43.24|41.09|42.5|42.49|43.58|44.8|43|43.59|45.06|48.54|49.42|47.95|49.84|50.02|47.55|49.71|49.45|48.73|50.58|50.52|52.22|51.88|51.74|52.56|53.42|53.26|51.84|52.26|51.46|52.44|52.38|51.92|49.76|49.6|51.38|50.7|48.69|49|53.48|55.64|54.76|54.38|54.94|55.12|55.5|53.94|51.8|49.12|49.94|49.51|49.57|49.4|48.6|47.64|47.88|48.18|47.91|47.12|46.3|46.51|46.19|45.95|45.37|45.52|45.51|43.88|44.71|43.22|43.58|43.83|44.57|43.99|43.37|42.71|43.11|43.51|42.33|43.16|43.02|44.74|45.03|45.45|45.42|44.89|45.62|46.15|46.46|46.55|48.78|51.8|49.6|50.78|51.16|49.88|50.6|49.96|51.3|52.06|51.58|51.48|50.88|50.72|50|48.38|47.75|48.72|49.41|49.3|49.34|48.32|47.76|47.13|46.25|44.99|45.4|44.18|45.64|45.82|45.58|47.88|48|46.5|47.8|48.89|49.34|48.77|47.42|47.74|50.96|50.9|51.12|50.28|51.2|50.86
03462|1174451|/equities/aramis|CACALL||4.482|4.358|4.286|4.244|4.334|4.502|4.404|4.512|4.62|4.534|4.512|4.478|4.374|4.152|4.414|4.53|4.356|4.18|3.912|4.022|3.988|3.814|3.974|4.348|4.482|4.5|4.446|4.396|4.182|4.192|3.892|3.776|3.906|3.97|4.124|4.07|4.052|3.922|3.98|4.136|4.35|4.324|4.3|4.552|4.45|4.562|4.454|4.506|4.33|4.602|4.72|4.678|4.73|4.578|4.73|5.12|5.37|5.445|5.29|5.46|5.29|5.445|5.445|5.65|5.795|5.815|5.795|5.31|5.29|5.47|5.57|5.495|5.56|5.7|5.605|5.495|5.235|5.235|5.01|5.1|5.445|5.56|5.7|5.85|5.965|5.585|5.565|5.47|5.545|5.835|6.15|6.435|6.265|6.25|||6.275|6.06|6.24|6.28|6.4|6.445|6.52|7|7.125|7.05|7.14|7.6|7.65|7.35|7.36|7.62|7.69|7.56|7.43|7.35|7.42|7.53|7.42|7.73|7.75|7.7|7.9|7.51|7.43|7.54|8.35|8.7|8.81|9.45|9.24|9|9.16|9.45|9.65|10.14|10.44|10.78|11.08|10.8|11.04|11.5|11.84|11.7|11.72|11.84|12.5|12.88|12.9|12.36|12.74|12.6|12.74|12.5|12.6|13.8|13.9|13.66|13.74|13.78|13.7|13.98|14.04|13.92|13.84|14.26|14.1|14.52|14.4|14.54|14.06|13.94|13.66|14.1|13.84|14.02|13.96|14|13.92|13.72|13.46|13.46|13.5|13.76|13.94|15.02|16.02|16.62|17.14|16.6|16.58|16.64|17.18|16.8|17.4|17.6|18.24|18.28|18.46|18.34|17.3|17.32|17.48|17.48|17|16.8|16.16|16.02|16.48|16.1|16.54|16.5|16.68|16.72|16.06|15.84|15.92|15.86|15.8|16.04|16.08|16|16.26|16.16|16.2|16.5|16.12|15.6|15.66|16|16.08|16|16.1|16.72|17.2|17.4|17.66|18|17.88|18.04|17.78|17.7|17.68|17.86|17.72|18.46|18.2|18.34|18.6|18.94|19.2
03463|17633|/equities/argan-sa|CACALL||95.1|96|96|95.6|95|95.9|97.2|96|97.4|97|96.6|96.2|98|94|95.6|95.5|99.2|97.1|98|97.7|99.6|97|93.9|94.2|94.5|96.1|93|94|94.3|92.5|91.9|91.9|93.5|92.9|93|94.3|94.2|91.8|88.3|87.2|88.8|89.2|91.4|95.1|94.5|93.7|93.2|95.5|94.7|97.2|101.4|101|102.6|101.8|103.2|107.8|108|110|109|111|110.2|111.2|110.6|112|110.6|110.6|108.2|109|108|110.4|108|107.8|108|108|108.2|107|105.6|104.4|101.2|100.8|103|107|106.6|111|111.4|112|114.6|114.8|117.8|116.6|118.6|116.6|117|116.8|||119|118.2|120.2|121.4|118.2|119.2|117|117.8|113.6|113|115.6|115.8|118.8|114.2|115|113.6|113.4|117|113.8|113.6|115.4|113.2|110.2|111|111.4|108.6|110.8|106.2|105.4|107.8|109.6|109.6|107.4|107|109.8|107.6|108.6|107|105|105|109|110.4|110.6|108|114|114|113.4|112.8|111|110.4|112.6|114.4|113|112|109.6|107.6|108.2|108|107|110|112.4|112.6|111.6|113.4|113.8|115|114.8|114.2|114.6|117.4|119|119.2|117.2|119|116.4|118|116.8|116.6|116.2|117.2|117|116|115.4|114.6|113.8|112.2|113.8|112|109|110|110|111.6|113.2|109.8|109.2|109.6|108.4|109.4|109.4|107.8|108.2|108.4|108|107.2|109.4|110.2|110.8|111.8|112|113.2|112.2|114.4|112.8|111|109.6|111.4|110|109.2|108|108.6|110.4|108.8|107.6|109.8|108|105.2|105.2|106|104.8|106.6|106.6|105|103.4|101.6|101.6|101.4|101.2|103.4|102.8|103.6|107|106|107|107.2|109|109.8|110.6|111.8|109|110|110.8|111.4|115|111.8|109.4
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||83.56|85.44|85.94|86.58|85.4|87.76|89.44|88.86|91.48|91.2|91.2|91.5|92.96|91.16|92.86|91.6|92.76|91.54|91.1|92.26|92.3|91.02|88.4|89.02|90.86|90.44|90.54|89.5|89.88|87.1|86.72|84.02|87|87|89.86|93.58|91.5|87.3|86.14|88|85.92|84.92|86.18|90.18|90.54|89.62|85.72|89.98|93.08|92.52|92.12|91.68|98.8|97.34|102.25|105.95|112.55|115.45|116.15|117.05|116.35|115.3|112.95|112.55|112.95|113.3|111.5|111.25|109.6|112.3|111.85|112.55|117.45|117.8|116|115.2|112|115.45|115.05|111.7|116.25|116.5|112.65|109.25|108.95|109.15|109|107.65|106.8|109.15|111.9|113.25|111.4|109.15|||108.5|107.9|107.25|106.95|107.4|106.7|107.5|110.5|109.3|108.4|108.75|112.6|116.85|111.4|111.3|112|112.1|113.15|112.5|111.5|110.7|111.05|107.3|109.5|105.85|106.4|109.1|99.14|94.28|102.2|110|114.8|114.95|118.9|121.05|116.1|125.7|123.65|123.45|126.5|128.25|128.75|128.35|124.9|128.7|131.55|130.85|129.85|129|128.2|131.1|131.75|130.8|130.45|128.4|129.7|129.05|124.7|123.1|128.2|132.9|133.3|132.3|134.95|132.75|132|130.65|130.35|128.85|130.15|128|129.85|126.65|125.3|123.85|124.75|124.35|123.1|121.95|120.8|121.05|120.55|119.65|117.9|120.2|119.95|117.95|118.1|118.2|120.75|121.2|122.4|123.05|121|119|118.2|118.5|115.6|116|117.35|122.45|123.25|125.45|124.6|121.85|122.85|122.8|122.9|121.55|122.75|122.6|122.6|117.45|118.35|116.3|114.9|117.2|118.8|118.7|118.2|119.65|119.05|119|117.8|115.75|114.7|115.6|114.75|114.85|115.2|113.2|111.8|111.4|110.5|110.2|109.7|108.2|114.4|113|112.75|114.5|114.45|113.75|114.6|114.8|114.4|113.4|111.45|110.55|113.1|115.45|115.3|115.55|115.2|115.95
03465|17662|/equities/medea|CACALL||19.9|19.9|19.9|19.9|20|20|20|20|20|19.9|20|20|20|20|19.9|20|20|20|20|20|20|20.2|20|20.2|20|20|20|20|20|19.9|20|20|20|19.8|19.6|19.4|19.4|19|19.2|19.2|19.1|19.1|19.2|19.2|19.2|19.6|19.8|19.1|19.3|19.3|19.2|19.3|19.3|19.3|19.5|19.7|19.9|20|19.1|19.1|18.8|18.7|18.4|18.4|19.8|19.8|20.8|20|18.4|18.3|18.2|18.1|18.1|18.2|18.2|18.6|18.5|18.9|19.1|19.6|19.6|19.8|20.8|20.8|21|22|22.2|23|21.2|19.3|19.3|19.3|19.1|19.2|||19.1|19|19|19.1|19.1|18.5|18.5|18.2|18.9|19|19|19|19|18.5|18.3|18.6|20|20|20.2|19.7|19.6|19.6|19.5|19.5|19.3|19.3|19.3|19.1|19.1|20|20.8|21|22.4|20.4|22.6|22.2|22.6|20|20|20|20.6|20.6|20.2|20.6|21.4|21.2|21.2|21.2|21.6|21.4|19.6|19.2|18.4|18.4|19|19.1|19.7|19.6|19.7|22|21.4|21.4|21.2|20.2|20.4|18.5|18.5|17.7|17.9|19.1|19.3|19.7|19.2|18.4|18|17.8|18|17.7|18.8|21|21.2|21.2|21.2|21.4|21.4|21.6|21.6|21.6|21.8|22.8|23|23.4|23.8|23.6|23.6|24.2|24.4|22.8|23.2|23.2|23.6|23.8|23.8|24.2|24.2|23.4|23.4|23.2|23.2|23.4|23.4|24.6|22.6|22.2|22.4|22.8|24|21.2|21.4|21.6|22.8|24.6|24.8|21.4|21.4|21|20.2|20.2|19.2|19.5|17.6|17.2|17|16.8|16.6|16.6|16.7|16.7|16.1|17.3|18.1|18.9|17.2|17.5|16|13.7|14.5|14.1|13.8|13.8|14|14|14|13.9|14.5
03466|32437|/equities/artprice.com-sa|CACALL||6.97|7.05|7.09|7.35|7.58|7.58|7.69|7.8|7.9|7.84|7.7|7.71|7.79|7.8|8.03|7.6|7.78|7.39|7.35|7.14|7.26|6.78|6.74|6.7|6.74|6.71|6.72|6.71|6.66|6.72|6.72|6.75|6.75|6.69|6.73|6.66|6.66|6.69|6.56|6.7|7.01|6.82|6.9|7.15|7.1|6.95|7.03|7.15|7.15|7.06|6.84|6.97|7|6.84|7.01|7.7|7.82|7.88|7.92|8.11|8|8.12|8.3|8.34|8.51|8.08|7.9|7.87|7.86|8.02|8|8.12|8.17|8.24|7.94|7.92|7.8|8.02|7.75|7.73|8.26|8.52|8.6|8.45|7.89|8.07|8.32|8.17|8|7.95|8.07|8.49|8.55|8.66|||7.8|7.54|7.66|7.71|7.74|7.9|7.83|8.15|8.6|8.56|8.71|8.86|8.95|8.28|8.25|8.38|8.55|8.67|8.34|8.02|8.11|8.17|7.84|7.87|7.4|7.12|7.02|6.73|6.7|7|7.5|7.56|7.62|7.89|8.03|7.83|8.47|8.72|8.92|9.16|9.08|9.4|9.45|9|9.29|9.24|9.79|9.35|9.28|8.95|9.15|9.4|10.28|8.91|8.75|8.81|8.8|8.77|8.74|9.37|9.84|9.66|10.2|10.58|10.46|10.6|10.58|11.6|9.55|10|10.48|10.86|10.74|11.48|10.78|10.7|11.02|11.42|11.1|11.9|11.84|12.16|11.84|12.98|13.12|13.62|13.08|13.64|13.94|14.4|13.96|13.64|14.24|12.86|13.42|14.2|15.22|15.06|15.92|14|14.46|15.18|14.82|14.64|11.16|15.88|17.16|18.86|21|12.6|8.16|7.38|6.55|6.11|5.39|5.42|5.43|5.43|5.45|5.38|5.45|5.44|5.45|5.28|5.54|5.54|5.48|5.59|5.69|5.78|5.8|5.83|5.84|5.73|5.66|5.66|5.66|5.78|5.6|5.8|5.76|5.84|5.9|5.73|5.82|5.81|5.8|5.85|5.79|5.83|5.9|6|5.93|5.86|5.89
03467|17792|/equities/ind-financ-artois|CACALL||4360|4360||4540|||||||4560|4560|4560|4540|||4560|4560|4560|4600|4560|4600|4560||4600||4600|4460||4600|||||4600|4600|4600||4720||||4840|5150||5250||4840|||||||||||||||||4880|4880|4880|4880|4880|4880|4520|||4780|4780|4780|4740|4740|4740|||4740|||4740|4740|4720|4740|4780|4800||4900|4980|||||||5000||5000||5050|||5050|||||||||4960||4960|4820|4800||||5000|5000||||||||||||5450|5550||5050|5100|5100|5100|5000||5300||5350|5300||||||5300|5350|||5350|5400|5450|5600||5350||||5600|5550|5600||5600|5600||5600|5550||5500|5550||5300||5500||5550||||5550|5550||||5550|5650|5700|5800|5650||5750|5700|5800||5800|6000|||6050|6050||6050|6250|||6400||6100||||6100|6100|6100|6100|6100|6050||5950||5950|5900|||||5650|6050||5850|||6050|5900|6000|||6050||||
03468|978752|/equities/asit-biotech-sa|CACALL||0.1275|0.122|0.124|0.1295|0.124|0.13|0.132|0.13|0.13|0.13|0.13|0.133|0.13|0.13|0.13|0.1335|0.134|0.134|0.134|0.13|0.134|0.136|0.136|0.1325|0.13|||0.1375|0.1375|0.135|0.14|0.13|0.124|0.126|0.126|0.13|0.13|0.129|0.13|0.129|0.134|0.143|0.118|0.1175|0.1105|0.1195|0.114|0.1195||0.1135|0.1195|0.11|0.11|0.13|0.132|0.135|0.136|0.1355|0.135|0.14|0.14|0.144|0.139|0.1445|0.1485|0.14|0.15|0.147|0.145|0.1545|0.1565|0.159|0.1595|0.158|0.1635|0.156|0.1555|0.162|0.157|0.16|0.1695|0.1635|0.1745|0.156|0.156|0.16|0.158|0.1695|0.173|0.166|0.167|0.1685|0.1525|0.1585|||0.161|0.161|0.1625|0.1625|0.165|0.166|0.1745|0.172|0.174|0.164|0.164|0.1695|0.175|0.1735|0.179|0.1795|0.176|0.1825|0.1735|0.183|0.175|0.18|0.1605|0.17|0.1555|0.1695|0.1695|0.17|0.1715|0.179|0.19|0.199|0.199|0.209|0.2|0.19|0.215|0.209|0.211|0.213|0.212|0.22|0.216|0.212|0.22|0.224|0.22|0.23|0.23|0.229|0.23|0.24|0.229|0.245|0.238|0.238|0.24|0.239|0.244|0.24|0.241|0.241|0.226|0.248|0.241|0.236|0.244|0.247|0.236|0.236|0.238|0.238|0.23|0.224|0.224|0.22|0.216|0.217|0.217|0.225|0.226|0.222|0.223|0.225|0.224|0.219|0.216|0.22|0.226|0.236|0.257|0.241|0.23|0.254|0.249|0.234|0.223|0.215|0.227|0.226|0.228|0.23|0.232|0.26|0.258|0.263|0.265|0.249|0.264|0.276|0.278|0.286|0.282|0.289|0.288|0.295|0.295|0.285|0.29|0.296|0.295|0.3|0.297|0.3|0.304|0.301|0.309|0.301|0.311|0.314|0.308|0.299|0.311|0.308|0.299|0.302|0.31|0.305|0.294|0.304|0.311|0.32|0.314|0.319|0.33|0.308|0.311|0.312|0.295|0.332|0.354|0.329|0.293|0.296|0.301
03469|7111|/equities/assytem|CACALL||36.5|36.8|37.6|36.8|36.8|39.4|37.3|37|36.1|36.1|35.9|35.7|35.5|35.3|35.2|35.6|35.9|35.7|35.2|35.8|36.8|36.8|36.7|36.4|36.2|35.8|36.1|35.4|35.2|35.1|35|34.9|35|35|34.9|35.1|35.2|35|33.5|33.6|33.2|33.1|33.5|33.6|34|34.1|33|33.8|34.3|33|33|33.1|33.4|33.9|34.9|35.9|37|37|38.4|37.8|38.4|37|37.3|37.3|37.8|37.6|37.8|37.1|37.8|38|38.9|38|37.8|37.5|37.5|37.3|37.1|38|37.5|38|39.7|40.6|40|40.5|40.4|40.5|40.4|41.5|41.4|41.9|43.1|43.1|42|41.9|||43.3|43|42|42.3|42|41.8|41.9|42.1|43|42.8|42.6|41.5|39.85|41|38.8|39.4|39.4|38|38.45|38.15|38.75|37|38|36.75|37.3|38|34.3|33|36.55|36.75|37.8|37.75|36.75|37.95|38.4|35.9|36.45|37|37.7|39.3|39.6|39.55|39.8|38.6|39.45|39.65|38.7|36.8|34.75|35.05|38|37.85|38.3|38|37.6|38|37.9|36.55|37.6|38.9|39.1|39.3|39|39.4|39.5|39.35|39.5|39.7|39.5|39.5|39.2|40.05|39.75|39|37.5|37.15|36.45|37.35|37|37.45|36.6|37.2|36.55|37|37.4|36.9|37.4|37.2|37.15|37.05|37.85|36.8|36.4|36.6|37.8|36.9|37|35.6|35.6|34.2|34.9|35|35|34|33.1|32.75|32.6|32.05|32.1|32.3|32.05|32.25|30.6|31|31|31|31.15|31|31.2|31|31|31.4|31|30.8|31.6|31.5|31.3|31.6|31.5|31.5|31.45|30.9|31.6|31.4|30.95|30.9|31|30.8|30|30.7|30.5|31|31.5|31.45|31.45|32.1|32.1|31.7|31.9|32.3|32.3|31.9|31.9|31.9|31.9
03470|13160|/equities/atari|CACALL||0.1281|0.1281|0.1297|0.1308|0.1343|0.1403|0.1463|0.1428|0.1476|0.1515|0.1395|0.1383|0.1399|0.1376|0.14|0.1455|0.1413|0.1414|0.1419|0.1375|0.1331|0.133|0.1352|0.1316|0.1324|0.1404|0.139|0.1367|0.1388|0.1343|0.131|0.1294|0.134|0.1372|0.1339|0.1408|0.1396|0.136|0.1326|0.1387|0.1361|0.1416|0.1448|0.1491|0.1512|0.1692|0.1671|0.1566|0.159|0.151|0.1464|0.131|0.1419|0.1465|0.1502|0.1591|0.163|0.163|0.1625|0.1632|0.1624|0.1641|0.16|0.164|0.174|0.1572|0.1552|0.1532|0.158|0.1641|0.1628|0.1612|0.1604|0.1631|0.1585|0.1612|0.1503|0.1526|0.161|0.161|0.166|0.1665|0.167|0.1714|0.1718|0.1696|0.168|0.1674|0.17|0.1718|0.1777|0.1794|0.1791|0.18|||0.1824|0.1831|0.1876|0.1869|0.1833|0.1862|0.188|0.205|0.1896|0.186|0.179|0.1836|0.1832|0.181|0.1904|0.1966|0.206|0.21|0.1918|0.1842|0.1856|0.1852|0.183|0.189|0.1986|0.2064|0.2045|0.1907|0.1807|0.2021|0.2173|0.2216|0.2173|0.2226|0.2235|0.2211|0.2302|0.2444|0.2511|0.3067|0.3163|0.3172|0.3248|0.3196|0.3281|0.3248|0.33|0.3248|0.3139|0.3158|0.3234|0.332|0.34|0.2991|0.3048|0.3039|0.3091|0.3067|0.3091|0.3329|0.3343|0.3372|0.3481|0.3572|0.3548|0.3586|0.3633|0.3629|0.361|0.3624|0.3548|0.3548|0.3572|0.36|0.36|0.3543|0.3567|0.3586|0.3676|0.36|0.3614|0.3605|0.3553|0.3567|0.3709|0.3805|0.3809|0.3805|0.3909|0.3909|0.3962|0.4109|0.3919|0.3743|0.3833|0.39|0.4057|0.39|0.389|0.3824|0.4147|0.4019|0.3871|0.408|0.3743|0.3833|0.4095|0.4204|0.4708|0.3733|0.39|0.3543|0.3557|0.3581|0.3662|0.3852|0.3234|0.3053|0.3086|0.3015|0.2882|0.2944|0.2906|0.2863|0.292|0.2963|0.2863|0.2958|0.3101|0.3367|0.3424|0.3453|0.3434|0.3495|0.3538|0.3553|0.3538|0.3567|0.3567|0.3595|0.3619|0.3614|0.3595|0.3576|0.3567|0.3762|0.3553|0.3515|0.3524|0.3633|0.3714|0.3733|0.3748|0.3757|0.3995
03471|943371|/equities/ateme|CACALL||12.4|12.4|12.5|12.5|12.5|12.36|12.64|12.58|12.62|12.8|13|13.06|12.8|13.3|13.3|13.22|13.5|13.26|13.6|13.5|13.38|13.16|13.16|13.2|13.62|13.46|13.5|13.3|13.5|13.4|12.84|13|12.82|12.68|12.22|12.3|12.3|12.04|12.14|11.98|12.1|12|12.06|12.5|12.18|11.92|11.96|12.1|12|12.1|12.68|13.4|13.5|13.58|13.7|13.8|14|13.82|14|14.24|14.3|14.04|14.2|14.18|13.9|13.9|13.6|13.4|13.62|13.54|13.42|13.9|14|14.14|14.1|14.02|13.9|14.08|14.04|14.02|13.4|12.88|12.54|12.3|11.76|11.8|11.8|11.48|11.6|11.7|11.98|11.78|12.34|12.6|||12.88|13.16|12.88|13.36|12.96|12.62|12.9|13.24|13.1|12.74|13|13.3|12.92|12.5|11.68|10.8|10.7|10.96|10.5|10.06|10.2|10.32|10.3|10.68|9.9|8.75|9|8.86|8.8|9.45|9.45|9.87|9.94|10.1|9.71|9.89|10.14|10.36|10.1|10.28|10.44|10.5|10.74|10.68|10.96|10.8|10.8|10.78|10.78|10.6|11.6|12|12|12.1|12.18|12.66|12.84|12.82|12.9|13.1|13.02|13.08|13.08|13.06|13.16|13.64|13.6|13.42|13.34|13.22|13.3|13.2|13.4|13.48|13.44|13.48|13.62|13.6|13.76|13.4|13.42|13.3|13.3|13.2|13.12|12.9|13.02|12.96|12.94|12.78|12.5|12.06|12.2|12.12|12.04|12.52|12.1|12.52|13|13.26|13.44|13.54|13.58|13.38|13.96|14.1|14.18|14.4|14.22|14.36|14.86|14.26|14.06|13.4|13.2|13.3|13.38|13.88|13.86|13.9|14.1|13.8|13.58|13.44|13.26|13.18|13|12.74|12.3|12.34|12.2|12.36|12.38|11.84|11.62|11.62|11.72|12.06|11.66|11.38|11.6|11.8|11.08|11.12|11.14|11.12|11.18|11.2|11.56|11.76|12.14|12.36|12.22|12.5|13.1
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||9.998|10.235|10.325|10.28|10.14|10.62|10.89|10.8|11.49|11.73|11.82|11.845|11.945|11.37|11.88|11.765|11.94|12.24|11.76|11.785|12|11.135|11.55|9.936|10.41|10.91|10.94|11.585|11.39|11.225|11.11|10.56|11.065|11.035|11.19|12.26|12.005|11.325|10.355|11.325|12.67|12.785|13.235|14.145|13.675|13.72|13.4|12.62|12.39|13.06|12.875|12.655|13.66|14.405|18.8|21.12|23.09|25.03|26.58|26.54|25.92|26.09|24.16|24.46|24.68|24.94|24.88|24.13|24.01|25.1|24.86|23.52|23.36|23.61|22.94|23.42|22.97|23.33|23.3|23.3|24.39|24.62|25.59|24.13|23.99|23.4|23.32|21.98|22.15|22.64|22.68|22.82|22.55|22.84|||22.18|21.07|21.96|21.98|22.3|22.02|22.84|23.86|25.19|24.37|24.77|26.15|26.56|25.75|26.16|26.6|27.26|27.86|28|29.06|28.02|27|25.76|26.04|25.69|25.72|25.9|23.78|23.78|25.26|27.37|26.93|25.43|31.94|31.12|29.79|30.62|31.63|32.08|32.44|32.92|33.18|33.33|33.22|33.4|32.03|33.54|32.16|32.21|32.24|32.4|35.01|32.37|31.6|31.48|31.42|31.58|31.48|31.76|34.1|34.93|33.93|34.16|33.33|31.34|31.47|31.61|32.44|32.1|38.59|38.77|38.92|38.18|38.54|37.39|37.3|37.07|37.32|37.29|37.22|36.88|37.09|36.21|35.57|35.99|35.86|35.36|35.79|35.76|36.07|36.36|36.16|36.43|37.56|36.66|37.45|38.23|37.8|37.36|36.93|38.64|38|38.35|38.11|39.06|39.4|40.1|41.2|42|42.48|43.52|43.61|42.8|43.85|43.86|44.04|43.93|44.12|44.64|44.98|45.72|44.55|45.89|46|45.83|44.29|43.58|44.65|45.01|45.47|46.16|45.88|44.65|45.08|44.75|44.36|44.69|44.71|45.76|46.2|46.15|45.32|46.09|45.01|44.74|44.84|44.56|45.02|46.08|45.52|45.27|44.72|46.61|45.16|44.87
03473|17690|/equities/aubay|CACALL||49.5|50.7|50.7|50.7|50.5|51.7|51.4|51.3|53|53.4|54.4|54.3|54.5|53.7|53.7|53.8|52.7|51.8|50.6|52.8|51.9|52.6|52|51|51|51.8|51.9|50.3|50.9|51.2|50.5|49.85|50.4|50.3|51.7|50.3|50.3|48.3|47|48|48.3|48.4|48.3|48.35|48.35|47.55|47.5|46.8|47.5|47.2|47.7|46.5|48.05|47|47.05|50.1|52.1|53|53.8|54.5|53.6|54.8|55.6|55.4|55.3|53.4|52.9|52.8|52.8|54.2|52.8|53.1|52.4|53.3|53|52.7|52.2|52.8|50.8|51|53.1|53.6|53.3|54.3|54.3|55|56.1|54.1|52.9|53.8|56|55.6|54|53|||54.6|54.6|54.6|55.3|56.7|54.8|56.7|57.3|59.6|59.2|60|59.7|59.3|58|58.1|58.7|56.5|57.4|56.2|54.2|53.5|53|52|54.5|52.7|51.7|51.7|48.9|47.15|47.9|50.7|50.5|50.1|50.5|49.6|47.8|48.3|48.3|48.3|50.6|51.1|51.8|51.6|50.5|51.9|52|53.1|50.8|51.3|53|52.9|54.8|54.3|52.6|53|52.8|53|51.2|49.05|53.2|54.4|53.5|54.1|55|53.7|55.3|57|54.1|53.8|56.5|57.1|58.1|59.4|60.5|62.6|60|60.5|58.5|57.8|57.9|58.2|58.4|56.6|55|55|56|54.2|55.3|54.2|53.5|53.3|53.4|54|52.1|52|52.7|53.7|53|51.9|51.1|52.6|50.9|50.4|52.8|52.8|53.7|54|54.7|55|54.3|54.7|53.9|54.9|57.1|56|57|53.9|53.4|54.2|53.6|54.2|53.3|53.9|55|55.5|54.3|51.5|50.7|50.7|50.3|49.1|49.7|48.4|47.6|47.75|47.75|47.15|48.25|48|48.65|48.65|49.4|49.2|51.3|52.1|52.2|51.8|52|50.2|52.1|51.3|49.6|50.4|50.3|49
03474|17691|/equities/augros-cosm-pack|CACALL|||7|||6.3||6|5.9|||||9.8|||||||||||||||||5.5|||||5.15||||5.5|||5.5|5.35|5.35|5.35|||4.42||||||4.42|4.42||4.4|||||||4||||3.92|||||||||4.28||3.9|||3.72|3.8|||||||||||||||||3.8||||3.8||||||3.46||||||||||||3.02|3.22|||3.22|||||3.94|||||||4.36|||||||4.36|||||4.6||||||||||4.9||||||4.5|||||||5|5|4.9||5.1||||5|4.72|4.7|5|5.05|5.05|5.1|5.3|5.05||4.7|||||4.8|4.8|||||5.2|5.2|||||5.2|5.2||||4.94||||4.94||||||||||||4.48||4.86|||||||4.86|||||||||||||
03475|17692|/equities/aurea|CACALL||8.5|8.66|8.62|8.54|8.76|8.9|9.06|9.08|9.16|9.26|10|9.7|9.7|9.76|9.6|9.2|8.92|8.54|8.2|8.2|7.88|8.28|8.3|8.3|8.3|8.26|8.22|8.18|8.28|8.42|8.46|8.2|8.34|8.2|8.5|8.54|8.18|8.26|8.46|8.36|8.32|8.58|8.6|8.7|8.68|8.88|8.88|9.28|9.28|9.18|8.54|8.74|9.36|9.36|9.98|10.4|10.9|10.95|11.15|11.1|11.1|11.1|11.3|11.35|11.4|11.35|11.45|11.45|11.75|11.8|11.8|11.75|11.4|11.2|11.75|11.5|10.9|10.55|10.5|10.5|10.5|10.25|10.45|10.3|9.88|10.25|10.45|10.2|10.7|10.95|10.25|10.1|10.55|10.25|||10.15|10.25|10.35|10.95|11.1|10.95|11.15|11.65|11.65|11.55|11.95|11.75|11.95|11.9|12.05|12.25|12.45|12.45|12.4|11.9|11.6|12.5|12.4|13|12.9|12.85|12.25|11.75|11.15|11|11.5|10.6|9.88|9.56|10.05|10.2|10.15|9.88|10.25|9.86|10.15|10.2|9.48|9.24|9.18|9|9.08|9.1|9.08|9.02|9|8.84|8.68|8.86|8.84|8.7|8.88|8.76|8.7|8.82|9.02|8.78|9|9.06|9|8.9|8.68|8.14|8.18|8.28|8.34|8.38|8.12|8.14|8.1|8.18|8.16|8.14|8.06|8.18|8.16|8.04|8.02|8.04|8.1|7.92|7.98|7.98|8|8|7.9|7.9|7.7|7.9|7.9|7.66|7.5|7.56|7.52|7.6|7.8|7.66|7.8|8|8.16|8.38|8.38|8.48|8.44|8.8|9.04|9.12|9.1|9.1|8.26|8.8|8.9|8.64|9.02|8.8|8.58|8.7|8.74|8.7|9.02|8.98|9|9.28|8.84|8.8|8.8|8.82|8.84|8.8|8.82|8.86|8.86|8.86|8.88|8.54|8.4|8.4|8.5|8.46|8.4|8.18|8.2|8.4|7.98|8|7.76|7.72|7.8|7.62|7.64
03476|17693|/equities/aures-technologie|CACALL||14.15|14.2|14.15|14|14|14|14.1|14.3|14.4|14.4|14.2|14.05|14.3|14.3|14.2|14.4|14.6|14.6|14.85|15.4|15.3|15.6|16.1|15.6|15.55|15.9|16.2|16|15.9|15.4|15.6|15.55|15.55|16|15|15.05|14.5|14.1|14|14|14.8|15|15.25|15.6|15.6|16.3|15.75|15.5|16|15.1|15.45|16|17.3|17.15|18|18.2|18.2|18.15|18.2|18.05|18.15|18.2|17.85|18.2|17.75|18.25|17.7|18|18.4|18.4|18.2|18.6|18.6|18.5|19.1|19|19|19.3|19.25|19.55|19.95|20.1|19.9|20.4|20.4|20.7|21|20.6|20.8|21|21.6|21.5|21.4|21.5|||21.1|21|20.8|20.6|20.8|21|21|20.9|20.6|21|21|21.2|21.3|20.9|20.4|20.5|20.9|21|20.3|20.1|20.2|20.7|20.8|21.3|20.7|20.5|19.75|19|19.15|20.3|22.5|22.4|22.9|23.6|24.3|23|24.6|24.7|23.9|24|23.9|24.3|24.2|24.2|24.4|24.6|24.5|24.5|24.6|24.8|25|24.5|24|24.9|24.1|24.1|24.2|23.7|23.7|24.6|25.1|25|25|25|23.2|22.8|23.2|23.3|23.7|22.8|24.1|24.3|24.8|25.2|23.7|23.1|22.8|22.6|22.3|22.1|22.7|21.6|21.3|21.1|21.4|20.4|19.65|19.75|19.5|20.3|20.5|20.9|19.6|19.8|19.8|20.5|20.6|20.2|20.5|20.4|20.8|20.4|20.7|19.6|20.7|20.8|21.2|21.5|22|23.3|24.1|24.5|24.6|24.6|25.5|26|26.4|27.4|27.9|28|28.4|28.2|28.7|28.9|29.1|28.8|29.2|28.5|28.4|27.6|27.7|28.4|28.9|28.9|29.1|29.2|29.1|29.2|29.1|29.3|29.3|29.4|29.1|28.9|28.7|28.1|26.8|26.5|27|27.1|28.8|28.3|27.9|27.3|26.4
03477|7129|/equities/avenir-telecom|CACALL||0.0081|0.0082|0.0083|0.0084|0.0082|0.0092|0.0098|0.0098|0.0106|0.0098|0.0099|0.0097|0.0099|0.0101|0.0099|0.0095|0.0093|0.0092|0.0091|0.009|0.0093|0.0089|0.0094|0.0091|0.0095|0.0097|0.0099|0.0098|0.0099|0.01|0.0099|0.0099|0.0099|0.0099|0.01|0.0097|0.0093|0.0098|0.01|0.01|0.01|0.0101|0.0112|0.014|0.0142|0.0131|0.0124|0.0139|0.0139|0.0141|0.0133|0.0133|0.0127|0.0121|0.0115|0.0162|0.017|0.0192|0.0192|0.0185|0.0174|0.0181|0.0187|0.018|0.0172|0.0175|0.0168|0.014|0.0147|0.0123|0.0114|0.0112|0.0111|0.012|0.0108|0.0098|0.0104|0.01|0.0098|0.0096|0.01|0.0103|0.0099|0.01|0.0108|0.0093|0.0094|0.0088|0.0088|0.0092|0.0096|0.0098|0.0098|0.0095|||0.0102|0.0104|0.0093|0.0093|0.0106|0.0116|0.0084|0.0086|0.0089|0.0089|0.0089|0.0095|0.0104|0.0103|0.0101|0.0105|0.0112|0.0121|0.0129|0.0137|0.015|0.0166|0.016|0.0159|0.0121|0.012|0.0117|0.011|0.0112|0.012|0.0125|0.0123|0.0122|0.013|0.0125|0.0126|0.0142|0.014|0.0145|0.0148|0.0152|0.0144|0.0144|0.0145|0.0147|0.015|0.0145|0.015|0.0143|0.0151|0.0167|0.017|0.0177|0.0184|0.0192|0.0194|0.0189|0.0191|0.0181|0.021|0.0222|0.0233|0.0251|0.0264|0.0275|0.0288|0.0251|0.0261|0.0263|0.027|0.0309|0.0317|0.0319|0.034|0.0321|0.0316|0.0318|0.0311|0.0325|0.0325|0.0322|0.0325|0.031|0.0345|0.0379|0.0381|0.0412|0.044|0.0436|0.051|0.0528|0.064|0.0668|0.0595|0.059|0.0616|0.0583|0.0567|0.0592|0.06|0.062|0.062|0.063|0.0632|0.0635|0.0713|0.0711|0.0742|0.0822|0.0715|0.064|0.0641|0.0656|0.0653|0.063|0.0642|0.0673|0.0667|0.0672|0.0642|0.0689|0.0721|0.0743|0.0738|0.0735|0.0753|0.078|0.0894|0.0952|0.0984|0.0976|0.1|0.1018|0.102|0.0994|0.1052|0.1018|0.105|0.12|0.122|0.123|0.125|0.124|0.1288|0.123|0.1276|0.1206|0.1192|0.1188|0.124|0.119|0.116|0.1164|0.121|0.129
03478|14167|/equities/axway-software|CACALL||20.9|20.9|20.9|20.7|20.7|20.7|20.5|20.4|20.1|20|19.8|19.7|19.65|19.65|19.3|18.95|18.95|18.8|19|18.95|19|18.7|18.65|18.5|18.45|18.5|18.6|18.45|18.4|18.3|18.2|18.2|18.15|18.2|18.15|18|17.95|17.9|17.65|17.8|17.9|17.8|17.45|17.4|17.4|17.4|17.3|17.3|17.25|17.1|17.05|17.1|17.15|17|17|17.35|17.25|17.45|17.45|17.4|17.5|17.4|17.1|17|17|16.9|16.95|16.9|16.9|17|16.9|16.6|16.6|16.6|17.2|17.25|17.25|17.15|17.15|17.35|17.4|17.4|17.4|17.3|17.35|17.4|16.9|16.8|16.9|16.9|16.85|16.8|16.75|16.75|||16.7|16.85|16.8|16.7|16.9|16.85|16.9|16.65|16.85|16.75|16.8|16.85|16.85|16.7|16.8|16.8|16.9|16.65|16.6|16.5|16.3|16.2|16.25|16.35|15.9|15.75|16.3|16.1|16.5|18.05|17.9|18.5|18.5|18.55|18.45|17.65|18.3|18.45|18.4|18.15|18.15|18.1|18.15|18.65|18.85|18.6|18.15|17.9|17.8|17.6|17.5|17.35|17.55|17.45|17.15|17.45|17.85|18.5|19.15|20|20.8|24.5|24.6|24.4|24.6|24.8|25|25.4|25.7|25.9|26|26.6|26.8|26.8|26.9|27|27.2|27.2|26.6|26.3|26.4|25.8|25.9|25.8|26.8|26.8|26.4|27.3|27.5|27.4|27|26.5|26.2|25.8|25.8|27.8|27.4|28|28.8|28.6|29|28.7|28.7|28.8|28.8|28.7|28.4|28.7|28.6|28.8|29.2|29.1|29|28.6|28.2|27.8|27.9|27.5|26.8|27.2|27|26.2|26.9|26.9|26.6|26.5|27.1|27.2|27.1|26.9|27.4|27.6|27.3|27.6|27.8|27.8|27.4|27.6|27.6|27.8|27.3|27.1|27.7|27.6|27.6|27.9|27.4|27.4|27.8|27.6|27.4|27.2|27.2|26.7|26.8
03479|7615|/equities/bains-de-mer|CACALL||96|94.8|94.8|93.6|93.6|91|90|90.4|90.8|91.4|90.6|90.2|90|88.4|86.2|86.2|85.4|84.6|86|85.6|88.4|88.4|84.4|84.4|84.6|84|84|84|85|84.4|84.8|84|84|90|91|95.4|89.4|86.8|87.6|87.6|86|84|85|86|85|86|84.2|86|86.6|83.6|86.8|86|86|84.8|83.4|85|85|85.2|86.6|87|86|85.6|86.6|86.8|84.4|85.4|85.4|83.4|85.4|86|86|81|80.6|79.4|76.8|76.8|75.8|76.6|71|70|71|70.4|70.6|72|72.6|71.4|69.8|68.6|69|67|67.2|66|66|66.6|||64.6||65.8|66.4|66|66|64.4|64.8|65.2|65.8|65.2|64.8|63.6|68|65||63.6|65|64.4|65|62.8|60.6|59|61|60.4|60.8|60.8|59.4|61.4|60.2|65.2|65.8|68|67|67.6|68.4|68|69|67.8|66.6|68.4|68|66.8|66.8|66.8|66.4|66|65.6|66.6|67|68|67.8|67.8|68.6|68|68.6|67.4|65|65|66.6|67|68|68.8|68.8|68.8|68.6|68.6|68.8|67.6|69.4|68|68.6|69|67.8||68|67.4|68|67.6|68.6|70|69|67.6|67.6|66.8|67|66.6|66|68.2|68.6|68|68.2|66.4|66.6|69.4|68.6|68|67.2|67.4|66.2|68.4|69.4|69.6|68|69.8|70|70||70.6|69|70|69|69.4|70.4|71|71|71.6|69.4|68.8|69|69.2|69.2|70|69.8|68.2|68.6|68|68|68.8|68|68.8|68|68|69|69|68|69|69|70|69|70|70|69.8|71|70|68.4|69.2|69.6|70|70|70|70|70.8|70|70
03480|1011051|/equities/balyo-sa|CACALL||0.72|0.73|0.734|0.734|0.746|0.765|0.782|0.79|0.79|0.8|0.805|0.771|0.78|0.763|0.775|0.8|0.767|0.74|0.733|0.74|0.738|0.734|0.717|0.757|0.74|0.773|0.83|0.834|0.842|0.823|0.79|0.79|0.778|0.765|0.742|0.71|0.702|0.727|0.71|0.748|0.75|0.773|0.833|0.847|0.82|0.802|0.776|0.792|0.81|0.813|0.82|0.791|0.802|0.843|0.86|0.918|0.952|0.965|0.957|0.945|0.922|0.971|0.967|0.988|1|0.998|0.999|1|0.97|0.97|0.94|0.91|0.901|0.906|0.905|0.902|0.886|0.924|0.92|0.908|0.943|0.963|0.971|0.966|0.982|0.997|1|0.982|0.992|1.006|1.03|1.088|1.1|1.1|||1.118|1.102|1.14|1.102|1.068|1.06|1.06|1.11|1.154|1.178|1.19|1.11|1.124|1.06|1.044|1.03|1.032|1.052|1.072|1.04|1.096|0.94|0.906|0.941|0.919|0.9|0.919|0.856|0.808|0.874|0.93|0.947|0.923|0.967|0.978|0.91|1.01|1.034|1.016|1.042|1.022|1.078|1.08|1.06|1.084|1.092|1.11|1.096|1.064|1.09|1.11|1.124|1.098|1.09|1.1|1.172|1.15|1.122|1.13|1.236|1.262|1.272|1.298|1.334|1.302|1.33|1.33|1.33|1.286|1.362|1.4|1.38|1.25|1.24|1.196|1.192|1.194|1.24|1.166|1.106|1.1|1.112|1.042|1.018|1.034|1.05|1.044|1.05|1.06|1.03|1.05|1.066|1.054|1.02|0.996|1.034|1.072|1.1|1.104|1.012|1.036|0.993|1.042|1.082|1.084|1.11|1.15|1.15|1.12|1.11|1.102|1.1|1.064|1.116|1.092|1.142|1.144|1.144|1.198|1.19|1.24|1.25|1.26|1.242|1.234|1.242|1.272|1.246|1.272|1.294|1.37|1.354|1.38|1.358|1.284|1.288|1.296|1.322|1.294|1.32|1.358|1.408|1.41|1.424|1.344|1.374|1.364|1.276|1.262|1.288|1.3|1.29|1.292|1.28|1.304
03481|17699|/equities/barbara-bui|CACALL||||||7.55|||8|8|9.1|8|8||7.5|7.5|||||||9|||||9|9.1|8.7|||||7.2|7.2||7.2|9.1|9.1|8.8||||||8.8|8.8|8.8||7.2|||9||||||9|9|8||||||7.55||9.1|||||9.25|8.35||9.3||||9.5|9.5|8.05||7.35|7.65||||8.7||8.95|||||8.95|8.7||8.7|8.7|8.7|8.2|8.2|||||||7.55||7.55|7.9|||8.95|9.2|9.25|8.8|8|||6.65|6.65|6.15||7.55||7.5||||8.6|8.6|8.6|9.7|9.7|8.3|8.3||9.6|9.7|8.1||8.8|||9.2|9.1|||10||||10.5||10.8|10.8|||14|||8.7||11|10.6|||9.2||8.4|8.5|8.1|8.4|||||8.95|9|8.3|8.35|8.35|8|7.5|||8||8|7.55|7.2|8||8|8|8|8|8.8|8.9|8.1|10|10|9.9||9.05|9.5|10||10.6|11.1|11.3|9.4|7.9|8.5|9|8.6|8.6|8.4|7|5.4||8.1|10|||||10|||13.5||15.4|15.5||15.6|15.6|13.8|13.7|13||9||9|||9
03482|17656|/equities/les-nouveaux-constructeurs|CACALL||59.6|59.8|61.4|59.6|60.8|61|60.4|59.2|60.6|62|61.8|61.8|61.4|59.6|60.2|61|60.8|60.2|60.2|60.2|59|60|60|59.4|62|62|61|62.2|63|65|64.6|63.4|64.8|64.4|64|64.4|62|61|59.8|58.4|57.8|57.2|56.6|58|58.6|59.4|58.4|57.8|56.6|56.2|58.6|59|62.4|60|63|64.2|64.8|64.8|65.4|65.4|65.2|65|65.6|65|65|64.6|65|64.8|64.8|65|66|64.8|66.2|67.6|69.4|70.8|70|69.4|68.8|68.4|69|69.8|68|68.2|67|66|66|66|65|65.8|65.2|65|64.8|65.2|||65.2|66|65.2|65.8|66|66.4|66.4|66.4|66.4|67|66.4|66.8|65.6|66.2|67.4|67.4|68.6|69.2|67.4|66.4|67.2|67|65.6|67|67|62.8|60.4|58.8|58.2|62.8|63.2|63|62.8|61.4|62.2|62.4|65|63.6|63.6|66.4|67|66.6|66.8|65.6|66.8|67|67.4|65.6|64.2|67.6|67|66.8|67|67|65|63.4|61.2|60.8|61|63|62.8|63.6|64.8|67|68|67.8|68|68|70.2|70.6|69.4|68.6|68.4|69.8|71.2|68.8|67.8|66.4|65|65|64|64.8|64.6|63.8|63|60|60|60|60.8|62.4|63|62.2|61.6|62.2|63|63.4|64.6|64.2|64.4|64|65|64.4|64.4|64.8|65|65|64.6|64.6|65.2|64.8|64.2|64.6|65|65.6|65.4|64.4|64.6|64.8|65|64.8|66.4|64.8|64.6|63.8|64.4|63.6|65|64.8|64.6|65|65.4|65|65|65.2|65|65.2|65.2|66.6|66|66.6|67|68.4|68.4|69.2|70|70|69.8|69.4|68.8|72|75.8|75|74.2|76.6|75.4
03483|17700|/equities/bastide-le-confort-medical|CACALL||37|37.05|37.2|36.7|35.8|38.1|38.25|38.25|38|38.1|37.7|37.7|38.2|37.25|37.55|36.95|37.4|37.2|37.2|37.25|36.8|36|37.5|36.9|36.5|35.6|35.6|34|33.6|33.6|33|32.85|32.7|32.8|33.15|33.35|33.2|33.6|34.4|35.05|35.1|35.3|35.5|36.4|36.55|35.8|35.6|35.6|35.5|35.2|34.9|34.5|34.1|34.05|35.2|35.4|35.3|35.5|35.45|36|35.9|35.4|35.8|36.3|36.7|35.9|36.95|35.6|35.45|36.1|35.95|35.9|36.5|36.8|36.5|37.05|37.45|37.2|37.2|36.8|37.25|37.55|37.2|37.55|36.7|37.75|37.45|37.45|37|38|38.25|38|37.4|37.55|||38|38.15|38.7|39|38.6|38.6|38.35|39.05|40|39.6|40.25|39.7|39.95|40.05|39|38.3|38.9|39|38.45|38.6|38.5|35.55|34.7|35.05|34.75|34.4|35.05|33.6|33.25|34.4|35.7|36.55|35.5|36.2|36|35.35|36.2|36.2|36.5|36.55|36.35|37.35|37.7|36.1|37.25|38.15|38.35|37.9|39.5|39.1|41|42.65|43.5|43.65|44.75|46.6|46.9|46.8|46.8|48.6|49.8|49.15|49.55|50.5|47.5|47.85|47.35|46.8|46.7|46.85|47.8|46.75|44.05|44.9|45|45|45.6|45.6|45.3|43.7|44.15|44.15|43.7|43.35|43.65|43.6|43.55|43.15|43|42.7|42.5|41.25|41.05|40.25|40.95|40.6|40.8|40.65|41.15|41.5|42.05|42.65|43|43.3|44.2|43.6|43.5|43.45|43.5|43.5|43.5|43.15|43|43.1|42.4|43.05|42.85|43.6|43.65|43.9|43.25|42.5|41.7|41.75|42.15|42.3|43.6|42.25|43.8|42.6|42.4|42.85|43.1|42.7|43.95|44.3|44.35|44.4|44.15|44.6|44.85|44.9|43.95|45.75|46|46.4|46.2|46.1|46.1|46.6|46.6|46.5|47|48|48.65
03484|1173833|/equities/believe|CACALL||8.4|8.7|8.75|8.7|8.66|9.04|9.4|9.4|9.855|9.795|9.94|10|9.855|9.7|10|9.79|10.2|9.595|9.32|9.54|9.02|9.15|9.205|9.01|9.045|9.01|9.155|9.045|8.595|8.5|8.22|8.175|8.4|8.275|8.405|8.8|8.47|8.31|8.335|8.015|8.175|7.895|7.645|8.115|8.13|8.16|7.9|7.905|8.085|8.19|7.82|7.9|8.28|8.2|8.35|9|9.25|9.7|9.37|9.645|9.45|9.595|9.515|9.81|9.91|9.67|9.39|9.145|9.295|9.575|9.91|9.815|9.805|9.8|9.525|9.7|9.21|9.88|9.58|9.87|10.6|11|11.2|11.34|11.33|11.7|12.1|11.42|11.81|12.18|12.43|12.78|12.23|12.37|||12.48|12.17|12.52|12.52|12.75|13.12|13.11|14.03|14.64|14.31|14.44|14.05|14.1|13.178|12.756|12.528|12.616|12.74|13.07|12.9|12.61|12.536|11.532|11.558|11.592|11.114|11.9|10.85|10.568|11|11.898|12.25|12.132|12.9|13.348|12.738|13.668|13.842|14.15|14.79|14.87|14.5|14.632|14.302|14.522|14.648|14.636|14.244|14.424|14.43|14.65|15.11|15.15|14.9|14.646|14.408|14.53|14|14.214|15.798|15.924|15.594|16.46|16.702|16.96|17.05|16.8|16.888|16.7|16.762|16.7|17.34|17.37|16.802|16.898|16.896|17.06|16.804|16.654|16.572|16.648|16.8|16.42|16.194|16.024|16.216|16.312|16.758|17.098|17.22|17.776|17.826|18.35|17.826|17.658|17.64|17.8|17.7|18.434|18.284|19.708|19.494|19.5|19.152|19.42|20|19.85|19.9|19.65|19.6|19.3|18.766|18.85|18.68|18.54|18.216|17.9|17.74|17.998|17.882|17.88|17.91|17.63|17.578|17.578|17.5|17.55|17.43|17.474|17.42|17.55|17.684|17.29|17.466|17.352|17.214|17.332|17.214|17.124|17.402|17.658|17.322|17.36|18.05|17.928|18.33|18.31|18.148|17.596|18.016|18.286|18.25|18.2|18.546|18.15
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||11|11.26|11.22|11|11.44|11.6|11.68|11.4|11.62|11.42|11.3|11.26|11.28|11.04|11.24|11.36|11.38|11.18|11.16|11.02|11.2|10.42|10.44|10.4|10.5|10.54|10.52|10.46|10.54|10.36|10.22|10.1|10.1|10.08|10.02|10.14|10.02|9.87|9.6|9.69|9.68|9.63|9.99|10.44|10.4|10.44|10.3|10.24|10.72|10.8|10.74|10.66|10.82|10.72|10.76|11.16|11.58|11.78|12|12|11.8|11.8|11.72|11.92|11.92|11.82|11.68|11.5|11.4|11.72|11.46|11.6|11.94|11.92|11.82|11.66|11.38|13.02|12.76|12.7|12.58|12.5|12.62|12.34|12.32|12|11.9|11.44|12.34|12.86|13.26|13.28|13.1|12.68|||12.6|12.56|12.92|12.92|13.18|13.02|13.14|13.52|14.2|14.16|14.22|14.44|14.58|14.28|14.1|13.9|14.38|14.16|13.88|14.4|14|14.28|13.52|13.74|13.4|13.1|13.18|12.46|12.76|13.26|14.16|14.08|14.36|14.94|14.5|13.36|13.88|13.94|13.88|14.18|14.14|14.62|14.84|14.54|15.04|15.42|15.46|15.14|14.96|14.82|14.86|14.84|14.72|14.72|14.72|14.88|14.82|14.44|14.2|14.8|15.22|15.12|15.38|15.86|15.56|15.62|15.5|15.52|15.5|16.16|15.82|15.7|14.88|14.76|14.24|14.08|14.28|14.18|13.78|14.24|14.4|14.18|13.94|13.64|14|13.92|13.96|13.8|13.78|13.8|13.6|13.72|13.82|14.1|13.06|13.08|13|12.92|12.98|12.84|13.58|13.04|13.16|13.5|13.74|13.76|14.18|14.16|14.1|14.16|14.24|15|13.2|13.24|13.16|13.34|13.12|13.04|13.3|13.18|13.14|13.06|13.22|13.3|13.04|13.22|13.36|13.24|13.2|13.24|12.86|12.94|12.7|12.92|12.94|12.82|12.48|13|13|12.86|12.82|14.26|14.2|14.64|14.76|14.26|13.82|13.58|13.46|13.24|13.24|13.56|13.28|13.4|13.28
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||57.8|58.1|58.95|58.85|59.3|60.05|60.25|60.7|60.2|59.45|58.35|57.55|58.35|58.7|58.4|58.1|59.9|57.9|55.3|54.15|55.2|55.3|55.45|55.7|55.85|55.6|55.7|56.1|56.55|56.9|56.45|55.7|55|54.8|54.65|54.25|54.85|53.9|52.55|52.3|52.15|52.2|51.95|52.5|52.95|52.5|51.95|52.65|52.2|51.55|51.55|52.35|53.15|53.05|53.1|53.65|53.85|54.25|54.2|54.3|54.6|54.15|53.35|53.2|53.7|55.8|55.95|55.95|55.75|56.3|56.05|56|57|57.5|57.45|57.35|56.8|56.65|55.75|56.9|57.1|56.6|56.15|56.05|56.5|56.8|55.15|53.75|49.92|48.96|48.42|48.88|48.42|47.88|||47.8|47.26|46.9|46.66|46.6|45.6|45.64|45.92|45.64|45.7|45.72|47.34|47.1|47.54|47.48|47.5|47.4|47.56|47.4|46.9|46.98|46.92|45.84|45.84|45.02|45.16|45.3|45.02|45.34|45.5|46.3|46.18|46.5|47.26|47.24|46.56|47.1|46.8|46.94|46.88|47.32|47.04|47.78|48.78|49.26|49|49.34|48.56|49.08|48.8|49.08|49.68|49.36|50.5|51.3|50.35|49.5|49.82|50.4|49.12|49.92|50.65|50.25|48.82|48.08|48.18|48.24|47.68|47.74|48.2|47.96|47.96|47.32|47.7|47.32|47.44|47.32|46.8|46.52|46.66|46.5|46.68|46.94|46.38|47.1|47.44|47.56|47.72|47.28|47.08|46.86|47.04|47.42|47.18|45.78|45.46|46.06|45.46|45.74|45.56|46.48|46.3|47.02|47.86|47.6|48.5|49.02|49.02|49.88|49.48|49.86|50.65|50.5|49.9|50.3|49.9|49.48|49.24|49.54|50.25|50.2|50.45|50.1|50.15|50|48.8|48.9|48.96|48.84|48.74|48.68|48.56|48.5|48.28|48.12|48.02|47.34|48.2|51.5|51.3|50.9|51.1|51.4|52.3|53.05|52.75|52.8|52|52|53.2|53.7|54|55.05|55.95|55.5
03487|17702|/equities/bigben-interactive|CACALL||12.4|12.88|12.88|13.14|13.22|13.76|13.9|14.14|14.3|14.4|14.6|14.6|14.2|14.42|14.42|14.8|14.6|14.32|14.64|14.58|14.7|14.8|14.48|16|15.64|15.84|15.74|15.8|16|15.74|15.46|14.92|15.18|15.48|15.34|15.38|15.32|15.02|14.94|15.48|15.72|16.04|16.5|16.6|16.56|16.2|16.2|16.1|16.66|16.36|16.18|15.96|16.48|15.88|16|16.44|17.04|16.86|16.6|17.2|16.5|16.74|16.68|16.2|16.1|16.28|15.76|15.48|15.3|15.36|15.9|15.76|15.44|14.56|14.48|14.2|14.4|14.38|13.76|13.3|13.98|13.3|14.12|14.18|14.62|14.34|13.66|13.52|13.5|14.88|15.16|15.44|15.22|15.22|||14.8|14.92|14.78|14.7|14.96|14.72|14.82|15.08|15.2|15.1|14.9|15.34|15.34|14.9|14.84|14.94|15.1|15.32|14.8|14.8|14.68|14.56|14.06|14.28|13.54|13.82|13.88|12.64|13.08|14.14|15.06|15.68|15.4|15.64|15.6|15.12|16.48|16.42|17.08|17.08|17.12|16.98|16.72|16.46|16.86|17.06|17.16|16.26|16.32|16.76|17.04|18.1|18.8|18.14|17.6|17.52|17.66|17.16|17.66|17.94|18.06|18.22|17.84|17.68|17.1|16.9|17.4|16.88|16.6|16.64|16.28|16.28|16.6|16.38|16.18|16.02|15.88|16|15.64|15.6|15.48|15.54|15.34|15.4|15.46|15.44|15.36|15.04|15.12|15.24|14.98|15|14.84|14.52|13.9|14.4|14.84|14.34|15.96|16|16.22|16.16|16.12|16.64|16.6|16.96|17.06|17.42|17.56|17.3|17.3|17.38|16.92|16.78|16.82|16.56|16.76|16.7|16.28|16.4|16.04|16.86|16.1|17.4|17.42|17.1|17.38|16.9|16.64|16.96|17.14|16.76|16.74|16.42|16.7|16.3|15.86|16.06|16.04|16.2|16.1|16.1|16.22|16.74|16.46|16.8|16.42|16.04|16.32|16.22|16.26|16.34|16.32|16.2|15.8
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||104.85|105.35|101.5|99.2|100.75|100.1|100.5|101.45|101.8|103.7|102.15|105.85|104.85|106.25|107.05|106.55|108.05|105.8|105.95|105.95|105.6|105|104.3|104.35|103.5|104.75|105.25|104.75|104.4|103.45|106.05|103.5|104.25|103.55|104.45|104.7|104.05|102.2|98.54|98.1|95.04|93.2|91.7|91.16|91.46|91.4|89.06|86.86|85.74|84.14|83.52|81.8|84.06|85.58|87.68|90.54|91.52|94.5|95.06|95.26|94.7|96.5|94.6|97.9|98.48|98.14|93.08|92.3|91.58|90.8|91.46|89.44|87.86|89.44|88.88|88.52|84|88.62|89.1|88.38|90.26|91.52|90.18|91.56|90.32|90.78|90.7|89.66|88.54|91.1|90.52|93.68|94.6|95.7|||94.64|96.4|93.2|98.74|100.25|100.1|99.7|100.55|99.1|98.42|96.74|99.4|98.56|97.64|95.14|96.78|98.16|98.58|99.9|100.75|95.86|95.78|92.3|91.82|90.42|90.6|91.22|81.8|85.08|85.26|86.9|87.56|95.88|98.12|95.78|95.3|98.4|98.02|99|99.88|102.15|103.15|103.55|101.05|102|104.4|105.7|102.65|103.95|104.05|102.7|104|103.6|104.05|103.4|100.85|99.44|101.45|101|101.7|102.65|102.35|100.3|104.7|103.55|105|109.7|108.35|106.85|113.05|114.3|116.25|116.95|125.55|124.9|125.65|125|123.25|124.4|124.25|123.35|123.9|122.65|122.8|122.1|126.45|127.55|124.45|125.1|124.9|122|118.3|118.3|115.05|117.4|118.25|121.6|125.2|127.35|130.45|124.45|120.3|118.6|121.35|122.05|119.3|118.25|114.35|110.8|108.65|107.45|105.9|106.9|106.3|104.6|112|111.2|111.1|108.8|110.05|109.75|107.85|108.5|107.8|104.4|107.8|103.3|102.85|100.35|99.2|98.58|98.9|97.06|97.92|98.1|97.56|97.34|98.3|97.48|96.62|98.56|99.6|98.7|100.7|107.35|109|110.1|111.7|111.95|114.6|114.5|112.55|112.7|109.05|110.95
03489|17704|/equities/bleecker|CACALL||177||||176|177|||195|189||189||185|177||176|190||181|182|185|185||188|182|||190||198|198||198|200|198|198|175|180||180|195||200||193|193|196|198|190|192|190|195|196|198|196||195||195|195|194|190|185|185|190|190|189|189|190|218|222|222|222|194|184|175|172|171|178|169|165|178|163|175||175|||179||||170|||170|170|170|170|170|172|171|171|171|||168|||167||167|170|164|161|161||170|170||||170|167|174|161|||152|158|170|||||||160||||||156|155|165|162|161|160|160||||160||||||158|164|164|163|180|150|136|140|140|130|127|136|136|136||136|134|134||140|132||||||133||||||136||||||||||135||||||140|138||||||||||||152|156|157|158|132|159|138|133|||||||130||||130||129|||||||||130
03490|7031|/equities/boiron|CACALL||46.9|47.25|47|46.7|46.95|47.25|47.6|48.5|48.1|47.9|47.2|47|47.1|47.5|46|45.95|45|45.8|45.55|45.2|45.75|46.25|46.4|46|47.4|45.05|45.15|45.15|44.95|44.9|44.9|44.25|44.6|45.55|45.55|45.55|44|43.9|43.55|42|41.3|41.2|41.3|41|41|40.35|39.85|39.4|39.9|40.2|40.65|39.5|40.5|40.55|40.3|41.25|41.55|40.7|41.95|41.5|42|42.1|42.65|44|42.7|42.65|42.35|42.15|41.85|42.55|41.45|40.5|40.35|40.3|40.35|40.45|39.35|40.4|40.75|41.15|41.95|42.55|42.55|43.8|43.4|41.55|41.75|41.75|41.6|40.55|40.25|38.55|39|39|||39|38.2|38.05|38.45|37.6|37.9|38.1|37.8|38.55|38.55|38.65|38.2|38.45|38.45|38.9|39.05|39.75|40.25|40.25|38.8|40.1|40.5|41.05|42|41.05|41.15|39.1|38.1|38.65|39.5|40.25|41.2|42.2|41.75|41.75|40.55|41.75|41.05|40.75|40.5|41.1|41.6|41.05|40.45|41.75|41.65|41.15|41.15|40.5|39.8|40|40.1|39.55|40.4|37.75|38.25|38.45|37.6|39|39|36.35|36.25|35.05|35.4|35.8|35.65|35.45|35.4|35.95|37.1|37.05|37.3|36|35.75|35.75|35.75|35.15|35.8|36.2|35|34.5|34.5|34.9|34.55|35.2|32.75|33.25|34.35|35.15|35.25|35.55|35.5|36|35.9|35.9|36.6|35.6|36|37.35|38.25|38|38|38|39.6|39.8|40.25|40.7|42.1|42|41.15|41.5|41.5|41.15|42.2|41.1|41.75|41.75|42|42|41.85|41.3|41.1|41.45|42|41.75|41.75|41.45|40.6|40.6|40.65|40.55|40.55|39.9|40.3|40.55|40.9|41.85|41.9|41.5|41.5|40.7|40.7|40.35|41.15|40.35|40.35|40.35|40.95|40.95|42.25|41.7|41.3|41.2|42.65|41.15
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||4.704|4.68|4.672|4.65|4.59|4.744|4.822|4.78|4.856|4.846|4.87|4.912|4.9|4.93|4.936|4.9|4.946|5.01|4.95|5.01|4.92|4.85|4.8|4.698|4.752|4.748|4.812|4.788|4.76|4.694|4.608|4.524|4.556|4.588|4.512|4.608|4.532|4.404|4.354|4.44|4.428|4.42|4.628|4.864|4.908|4.906|4.812|4.776|4.94|4.91|4.85|4.758|4.77|4.75|4.666|4.75|4.75|4.774|4.854|4.946|4.938|4.918|4.894|4.96|5.07|5.005|4.93|4.922|4.896|4.922|4.824|4.774|4.78|4.808|4.778|4.756|4.78|4.702|4.6|4.55|4.45|4.416|4.446|4.44|4.42|4.47|4.506|4.492|4.55|4.55|4.562|4.65|4.578|4.482|||4.562|4.522|4.512|4.5|4.484|4.446|4.45|4.638|4.806|4.872|4.754|4.742|4.732|4.644|4.6|4.59|4.67|4.712|4.644|4.614|4.588|4.628|4.434|4.466|4.408|4.344|4.396|4.056|4.084|4.284|4.43|4.43|4.354|4.538|4.58|4.444|4.666|4.702|4.748|4.786|4.864|4.898|4.922|4.878|4.944|4.982|4.98|4.93|4.87|4.862|4.932|5.015|4.996|4.76|4.728|4.736|4.706|4.628|4.63|4.812|4.866|4.814|4.836|4.86|4.792|4.862|4.892|4.858|4.816|4.806|4.892|4.974|4.926|4.886|4.92|4.886|4.896|4.93|4.94|4.922|4.92|4.884|4.834|4.334|4.402|4.428|4.392|4.45|4.544|4.658|4.708|4.698|4.738|4.676|4.626|4.668|4.77|4.736|4.766|4.714|4.89|4.864|4.898|4.978|4.942|4.964|5.05|5.055|5.17|5.255|5.265|5.19|5.11|5.06|5.09|5.055|5.015|5.035|5.05|5.01|5.015|5.025|5.05|5.075|5.19|5.16|5.2|5.21|5.13|5.19|5.075|5.085|5.105|5.11|5.025|4.992|5|5.07|4.982|4.97|5.005|5.02|5.11|5.25|5.375|5.27|5.23|5.175|5.07|5.15|5.105|5.105|5.13|5.145|5.12
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||13.04|13.2|13.24|13.36|12.96|13.3|13.32|13.52|13.76|13.6|13.62|13.46|13.48|13.36|13.68|13.72|13.24|13.22|13|13.28|13.14|13.04|13.14|12.98|13.1|13.2|13.1|13.18|13.16|13.38|13.2|13|13.58|13.7|15.16|15.4|14.86|15.06|15.24|15.52|15.88|15.56|16.06|16.04|16.3|16.04|15.98|16.02|15.92|16.26|15.8|16.1|16.38|16.2|16.46|16.66|16.78|16.82|16.96|17.16|16.74|17.06|16.9|16.78|17.58|16.98|16.58|16.48|15.68|15.76|15.8|15.66|15.98|16.16|16|15.8|15.46|15.94|15.48|15.44|15.92|15.72|15.4|15.62|16.18|16.02|15.66|15.6|16.24|16.34|16.72|16.82|16.54|16.56|||16.42|16.2|16.38|16.32|16.44|16|16.5|16.5|16.94|16.52|16.5|16.62|17.12|16.7|16.9|16.62|16.7|16.7|16.9|16.86|16.88|16.9|17.18|17|16.64|16.52|16.2|15.74|14.8|16.22|17.7|17.84|17.6|17.9|18.64|18.4|19.1|19.24|19.3|19.7|19.32|19.64|19.8|19.64|20.15|19.9|20.15|19.9|20|20.25|20.7|20.85|20.75|20.9|21.1|21.15|20.9|20.8|21.05|21.6|22.1|21.7|21.3|21.5|21.2|21.2|21.2|20.6|20.85|20.9|20.8|20.8|20.8|20.4|20.85|20.9|20.95|20.95|20.8|20.75|20.7|20.3|20.45|20.2|19.82|19.96|20|19.96|19.74|19.8|20.2|20.35|20.25|20.2|20.35|20.15|20.5|19.74|20.25|20.8|21.35|21.45|21.8|22.2|22.45|22.45|22.45|22.3|22.3|22.45|22.9|22.5|23|22.7|22.25|22.1|22|21.9|22.3|22.15|22.2|22.4|22.1|21.7|21.6|21.5|21.6|21.45|21.5|21.6|21.6|21.65|21.7|21.5|21.95|21.9|21.6|21.5|21.35|21.4|21.5|21.4|21.9|22.1|21.3|21.45|21.6|21.45|21.5|22|21.8|21.95|22.25|22.2|22.15
03493|945125|/equities/bone-therapeutics-sa|CACALL||0.254|0.257|0.256|0.259|0.246|0.2625|0.265|0.265|0.264|0.27|0.274|0.29|0.2975|0.2335|0.25|0.256|0.2585|0.2535|0.2645|0.2595|0.242|0.256|0.245|0.2465|0.2505|0.2575|0.2585|0.253|0.2595|0.258|0.244|0.2445|0.2575|0.253|0.2505|0.2645|0.2495|0.2635|0.242|0.265|0.2595|0.26|0.255|0.267|0.27|0.28|0.2945|0.29|0.2895|0.281|0.28|0.2785|0.2785|0.284|0.291|0.2835|0.29|0.294|0.2825|0.294|0.286|0.29|0.286|0.272|0.286|0.2925|0.2905|0.3|0.3015|0.3075|0.308|0.312|0.3135|0.312|0.312|0.306|0.311|0.3235|0.3265|0.33|0.338|0.3435|0.336|0.3355|0.344|0.342|0.34|0.333|0.34|0.36|0.362|0.36|0.365|0.388|||0.4175|0.4065|0.416|0.43|0.411|0.48|0.4285|0.377|0.3685|0.365|0.36|0.35|0.35|0.38|0.3775|0.368|0.377|0.4185|0.4435|0.44|0.445|0.44|0.419|0.4|0.39|0.363|0.39|0.377|0.36|0.355|0.376|0.402|0.41|0.41|0.402|0.396|0.416|0.4405|0.444|0.464|0.485|0.5|0.474|0.455|0.4755|0.49|0.4995|0.506|0.556|0.555|0.56|0.569|0.571|0.598|0.6|0.58|0.58|0.595|0.578|0.572|0.58|0.603|0.65|0.674|0.666|0.66|0.68|0.689|0.68|0.68|0.682|0.646|0.649|0.654|0.666|0.695|0.625|0.581|0.58|0.564|0.576|0.589|0.547|0.561|0.61|0.62|0.665|0.652|0.671|0.668|0.686|0.74|0.705|0.703|0.767|0.921|0.946|1.008|1.032|0.907|0.978|0.98|0.986|0.991|0.999|0.996|0.986|0.99|0.988|0.99|1.012|1|1.034|1.08|1.164|1.2|1.26|1.3|1.326|1.324|1.326|1.32|1.362|1.43|1.386|1.414|1.4|1.408|1.412|1.414|1.448|1.452|1.45|1.478|1.45|1.494|1.47|1.506|1.538|1.436|1.5|1.52|1.52|1.51|1.504|1.518|1.54|1.5|1.5|1.52|1.508|1.504|1.57|1.582|1.572
03494|1153014|/equities/boostheat|CACALL||0.2115|0.23|0.224|0.2375|0.243|0.279|0.314|0.249|0.235|0.229|0.24|0.224|0.2115|0.22|0.217|0.204|0.2095|0.2095|0.198|0.196|0.198|0.2|0.1988|0.1968|0.2|0.2045|0.2045|0.186|0.204|0.21|0.201|0.2|0.21|0.1992|0.2285|0.2325|0.2295|0.225|0.226|0.22|0.2275|0.214|0.21|0.213|0.215|0.21|0.208|0.195|0.198|0.191|0.215|0.205|0.1796|0.1522|0.243|0.3395|0.345|0.325|0.3265|0.346|0.362|0.384|0.38|0.4|0.412|0.418|0.418|0.417|0.422|0.423|0.421|0.419|0.42|0.43|0.43|0.43|0.42|0.4455|0.439|0.44|0.452|0.45|0.4695|0.473|0.47|0.488|0.469|0.4775|0.454|0.53|0.519|0.53|0.536|0.549|||0.544|0.543|0.543|0.562|0.578|0.577|0.571|0.6|0.596|0.606|0.599|0.605|0.609|0.6|0.6|0.578|0.585|0.607|0.62|0.592|0.618|0.62|0.61|0.648|0.609|0.58|0.594|0.553|0.589|0.674|0.684|0.684|0.681|0.702|0.738|0.684|0.783|0.748|0.746|0.771|0.81|0.828|0.826|0.78|0.818|0.832|0.898|0.801|0.874|0.906|0.922|0.947|0.989|1|0.987|0.945|0.92|1.09|1.126|1.096|1.146|1.2|1.298|1.244|1.17|1.03|1.04|1.124|1.128|1.018|0.908|0.781|0.813|0.83|0.836|0.88|0.911|0.86|0.89|0.805|0.703|0.706|0.708|0.7|0.714|0.698|0.702|0.698|0.706|0.7|0.706|0.708|0.695|0.7|0.68|0.738|0.746|0.734|0.74|0.71|0.797|0.77|0.77|0.731|0.8|0.846|0.916|0.96|0.68|0.66|0.76|0.65|0.668|0.67|0.675|0.675|0.696|0.728|0.75|0.77|0.77|0.79|0.794|0.8|0.838|0.844|0.836|0.836|0.848|0.86|0.868|0.879|0.894|0.872|0.894|0.901|0.887|0.913|0.911|0.91|0.89|0.928|0.871|0.84|0.868|1.038|1.328|1.328|1.342|1.376|1.408|1.428|1.414|1.418|1.55
03495|17638|/equities/bourse-direct|CACALL||3.07|3.08|3.07|3.06|3.08|3.02|3.08|3.05|3.1|3.1|3.09|3.08|3.08|3.09|3.07|3.07|3.08|3.1|3.07|3.05|3.03|3.08|3.01|2.99|3.08|3.09|3.04|3.08|3.04|3.04|3.05|2.97|3.03|3.04|3.03|3.03|3.05|3.05|2.98|2.99|2.94|2.96|3.04|3.04|3.04|3.02|3.03|3.04|3.04|3.04|3.07|3.07|3.11|3.1|3|3.15|3.23|3.16|3.22|3.24|3.24|3.25|3.28|3.26|3.22|3.22|3.25|3.27|3.18|3.19|3.24|3.26|3.29|3.3|3.3|3.34|3.34|3.35|3.37|3.34|3.3|3.34|3.35|3.28|3.24|3.25|3.2|3.17|3.24|3.26|3.16|3.24|3.18|3.26|||3.28|3.2|3.35|3.35|3.33|3.37|3.25|3.22|3.26|3.25|3.2|3.36|3.2|2.97|2.97|2.98|2.99|2.98|2.99|3|3|3|2.97|2.95|2.95|2.91|2.9|2.7|2.67|2.7|2.95|2.99|3|3.03|3.04|2.9|3.09|3.07|3.06|3.13|3.12|3.13|3.14|3.09|3.05|3.09|3.12|3.12|3.19|3.12|3.12|3.19|3.26|2.97|2.91|2.9|2.91|2.93|2.9|2.91|2.9|2.88|2.88|2.89|2.89|2.89|2.89|2.84|2.87|2.84|2.86|2.84|2.75|2.73|2.72|2.69|2.7|2.69|2.65|2.65|2.64|2.64|2.66|2.6|2.59|2.56|2.5|2.53|2.59|2.6|2.59|2.54|2.53|2.53|2.56|2.51|2.46|2.45|2.46|2.54|2.58|2.55|2.6|2.59|2.58|2.56|2.62|2.66|2.68|2.7|2.72|2.73|2.72|2.75|2.77|2.74|2.77|2.78|2.75|2.8|2.79|2.78|2.85|2.87|2.86|2.89|2.89|2.82|2.81|2.84|2.84|2.84|2.84|2.86|2.86|2.84|2.81|2.83|2.82|2.85|2.87|2.86|2.85|2.9|2.9|2.9|2.9|2.88|2.92|2.94|2.95|2.95|3|3|3.02
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||25.53|26.13|26.18|26.22|26.63|26.95|27|26.72|26.88|26.89|26.75|26.75|26.81|26.55|26.57|26.57|27.05|27.03|26.77|26.88|26.93|26.5|26.04|25.66|25.83|26.29|26.1|25.38|25.46|25.54|25.18|24.58|24.63|24.3|24.12|24.52|24.69|24.2|23.93|24.71|24.65|24.45|25.23|25.19|25.38|25.39|24.82|24.95|24.49|24.27|23.95|23.96|25.28|25.05|25.65|26.07|26.28|26.59|26.7|26.87|26.59|26.72|26.41|26.87|27.06|26.9|26.26|26.07|26.19|26.38|26.45|26.18|26.31|26.83|26.58|26.39|25.92|25.49|25.2|25.46|25.9|26.95|27.2|27.3|26.93|27.43|27.3|26.8|26.79|26.74|26.98|25.8|25.51|25.22|||25.31|24.98|24.97|25.26|25.57|25.02|25.12|25.59|25.7|25.56|25.94|26.74|26.65|26.38|26.5|26.61|26.6|26.64|26.81|26.76|26.56|26.51|25.86|25.98|25.31|24.83|24.91|23.41|24.28|24.29|25.51|25.44|25.44|25.66|25.42|24.39|24.1|24.11|24.04|24.47|24.58|24.57|24.71|24.51|24.91|25.13|24.95|24.67|24.74|24.36|24.81|25.25|25.1|25.29|24.86|24.86|24.76|24.65|24.67|25.62|26.3|26.41|27.36|27.82|27.63|27.95|27.91|27.77|27.43|28.08|28.14|28.98|29.41|28.95|29.18|29.25|29.25|29.03|28.84|29.07|28.98|28.67|28.02|27.88|28.13|28.43|28.37|28.19|28.68|28.95|29.01|28.82|28.78|28.47|28.18|28.61|28.53|27.96|28.31|28.25|28.83|28.51|28.52|29.69|29.78|29.89|29.69|29.62|29.48|29.4|29.16|28.9|29.1|29.51|29.21|29.64|28.88|28.24|27.91|27.46|27.36|27.09|26.99|27.03|27.11|27.17|27.14|27.2|27.12|27.14|27.14|26.84|26.64|26.56|26.4|26.47|26.18|26.4|26.32|26.51|26.71|26.52|26.59|27.24|27.8|28.31|28.57|28.29|28.14|28.46|28.5|28.33|28.44|28.35|28.47
03497|17707|/equities/burelle|CACALL||506|502|502|500|510|504|510|498|502|500|502|500|500|500|500|500|506|500|506|499|512|514|514|518|510|496|497|512|510|498|484|481|481|477|476|489|480|477|475|479|476|481|490|485|482|485|485|490|506|500|499|502|516|495|487|508|504|516|518|522|524|520|526|524|532|514|500|500|504|520|520|512|518|520|520|514|520|524|524|522|532|532|534|536|532|538|524|532|550|564|570|572|568|568|||564|554|566|558|554|552|566|582|598|592|596|582|596|582|562|530|528|538|538|530|532|528|526|532|526|512|530|520|516|560|580|586|590|612|616|614|630|624|630|640|642|652|652|648|650|660|670|668|668|670|674|676|660|630|624|636|646|634|640|668|668|666|670|686|674|692|686|688|684|672|674|682|666|664|650|650|640|644|640|636|636|620|624|622|656|644|626|632|640|652|654|672|680|630|630|648|662|676|674|690|726|700|720|768|738|742|754|700|660|662|664|672|656|662|666|662|662|656|666|662|660|668|662|668|656|654|670|670|664|668|668|664|668|672|668|668|660|668|668|674|674|676|676|680|688|692|684|672|684|694|686|698|700|690|688
03498|17708|/equities/ca-toulouse-31-cci|CACALL||69.78|68.63|68.51|70.5|70|66.2|67.01|68.02|68.98|68.5|69|68.5|69|68|68.5|68.2|68.99|68.4|68.22|68.23|68.99|68.5|68.49|68.99|68|67.5|68.5|69.7|70.99|70.99|70.99|70.99|70|70.94|71.5|70.5|65.53|66.5|67.01|70.04|69.5|68.51|68.1|71.5|71.83|71.81|71.84|71.8|72|73|73|72.04|72.02|72|72|74.51|74.51|74.5|74.6|74.55|74.53|76.39|75.21|78|78|78|72.5|72.22|72.3|72.5|73.01|73|73|73|73.01|72.61|72.8|72.31|72.51|71.5|71.5|72.5|74.49|74|73.89|72.96|71.39|72.04|72.04|72.5|73.01|74|73.98|72.2|||76.4|77|78.4|77.48|77.2|76.5|77.8|78.4|78.19|77.41|77.04|78|77.9|77.79|76|76.01|77.97|77.99|77.8|76.5|74.5|75.49|74|75.84|75|73|72.51|71.97|70|75.03|77.99|79|75.99|77.5|79.49|79.5|80.6|84.05|84.11|85|86.42|86.45|86.47|85.3|85.8|86.47|85.3|85.5|85.91|85.91|87.5|86|85.5|85.15|85|84.6|84.5|85.9|86|88|88.11|89.85|88.01|88.6|88.8|89.39|88.01|88|88.43|87.01|85.97|83.01|83|81.2|81|80.98|80.98|80.8|81|82|80|81|79.19|76.41|78.99|79.49|80.49|81.49|81.49|79.5|81.49|79.9|81.99|81.49|81.5|81.99|80.85|81.8|82.5|81|83.21|84.49|85.3|85.26|86.99|87|87.12|87.98|88.3|88.5|88.49|88.5|87.71|88.1|88.5|88|90|87.5|91|90.5|90|90.5|90|90.01|91.4|90.1|91.89|91.89|91.9|90|91.49|91.49|90.2|90.03|85|85|84.11|85.3|85.99|83|82.65|84.5|84|86.97|85.12|86.5|85.54|87.22|88.57|88.51|89.96|91.95|89.47|89.49|89.49
03499|17709|/equities/cafom|CACALL||10.75|10.75|10.75|10.75|10.9|10.9|10.95|11.25|10.65|10.5|10.5|10.5|10.4|10.65|10.65|11.05|11.05|11.1|11.25|11.3|11.85|12.25|11.85|12.4|12.25|12.55|12.55|12.8|12.65|12.75|12.5|12.7|12.7|12.7|12.7|12.7|12.4|12.5|12.4|12.5|12.75|12.75|13.25|13.25|13.7|13.7|13.7|14|12.7|10.5|10.5|10.75|10.9|10.8|10.8|11.3|11.35|11.4|11.25|10.55|10.5|10.9|10.2|9.76|10|10.15|10.8|10.7|11.15|11|10.4|10.4|10.35|10.3|10.35|10.3|9.86|10|10.05|10.1|10|10.4|10.7|10.6|10.55|10.85|10.75|10.75|10.75|10.6|11|11.1|11|11|||11|11.25|11.35|11.4|10.25|10.55|10.35|10.4|10.35|10.45|10.8|10.35|10.95|11.1|11.5|11.4|11.2|11.35|11|10.8|10.5|10.8|10.75|10.75|11|10.05|10.65|10.55|10.5|10.7|11.7|12|12.15|13.2|13.25|13|14.2|14.2|14.3|14.35|14.3|14.25|14.3|14.25|14.6|14.55|14.6|14.6|14.75|14.55|14.65|14.4|14.65|13.45|13.05|13.4|13.05|12.8|12.8|13.6|13.6|13.85|13.8|14|14.15|13.7|13.85|13.85|13.95|13.7|13.9|14.35|14.25|14.4|14.5|14.35|14.65|14.35|13.95|13.9|14.1|14.1|13.95|13.8|13.75|13.7|13.5|13.5|13.5|13.45|13.6|14.15|14.2|14.15|14.1|14.7|14.7|15|14|13.35|14|14.15|14.7|15|15.7|15.35|15.7|15.8|15.45|15.6|15.65|15.7|15.55|15.55|15.8|15.65|15.55|15.55|15.55|15.5|14.9|14.9|14.85|14.95|14.7|14.5|14.5|14.35|14.35|14.2|14.15|14.2|14.2|14.2|14.3|14|14|13.85|13.55|13.95|14.2|14|13.7|13.95|13.75|13.65|13.8|14.3|14.4|14.35|14.6|14.75|14.7|15.05|15.05
03500|943236|/equities/crcam-touraine|CACALL||63.8|63.01|63.21|64|64.3|61|61.7|61.4|61.8|61.8|61.98|61.49|60.6|61.89|61.42|62.4|63.5|63.49|63|63.48|62.2|63|61.02|61.5|63.5|63.5|64.5|64.5|67|67.02|67|67.5|68|69.9|69.5|70.89|70.01|73.5|75|75.01|77.99|77|76|75.5|75|75.17|75.17|74.04|74.03|75.5|74.8|74.42|73.02|74.49|74.02|75.99|74.98|74.99|74.49|75|74.55|74.55|74.52|76.4|76.4|76.4|74.8|74.89|74.89|74.4|73.89|73.88|73.89|73.9|74.49|74.5|73.79|73|73.5|73|72.7|72.89|72.5|71|72|70.02|70.5|69.5|69.5|69.5|71.49|70.5|72.79|72.89|||71.99|72.89|71.51|72.3|73.89|73.84|73.88|73.37|73.97|72.2|73.49|73|72.7|72.85|72.59|72.6|72.39|71.99|72.55|69.99|68.41|66.16|65.01|67.99|67|69.97|69|68.99|68.98|69.5|73|74.99|75.5|78.99|79.99|81|80|81.98|81.99|82|81|80|82.5|84.59|85|84.2|84.98|83.51|84.99|84.99|84.99|84.49|83.54|82.5|82.49|82.99|81.51|83.25|84.37|83.3|84.4|85|86.5|86.85|86.74|86.74|86.93|86.79|87|85.94|86.5|86|83.51|84|81.9|81.9|81.9|81.5|81.99|81|80.14|81|79.51|79.49|82.99|85|85.99|85.49|86|85.5|84.5|83.5|82|79.99|78.2|77.99|80.21|83|85.99|85.99|86.6|87.2|87.28|87.29|87.3|87.3|87.29|87.3|87|86.99|87|86.99|86.49|87.29|87.3|86.99|86.99|85.6|85.6|85.99|86|86.5|85.6|87|86.99|86.5|87.2|87.3|87.99|87.99|87.49|85.79|86.5|85.99|82.01|82.99|82.49|81.99|81|82.99|85.29|85.6|83.5|86.49|86.19|86.49|87|86.99|88|88.45|88.45|88.49|88.49|90.99|91.45
03501|40300|/equities/crcam-nord-de-france|CACALL||18|17.968|17.972|17.98|18.3|16.46|16.472|16.598|16.482|16.6|16.58|16.58|16.502|16.6|16.602|16.76|16.8|17.1|17.396|17.25|17.032|16.95|16.796|16.57|16.628|16.632|16.642|16.7|16.748|16.68|16.602|16.852|16.7|16.9|17|17.088|17.26|16.902|17.002|17.102|17.2|17.26|17|17.22|17.2|17.25|17.202|17.2|17.202|17.2|17.3|16.95|16.9|16.7|16.85|17.2|17.15|17.3|17.252|17.252|17.252|16.86|16.87|16.854|17.012|16.9|16.7|16.7|16.62|16.9|16.85|16.792|16.7|16.746|16.6|17|17.202|17.502|17.44|17.426|17.55|18.55|18.75|18.65|18.7|18.71|18.71|18.75|18.8|18.888|18.8|18.8|18.75|18.6|||18.638|18.5|18.5|18.54|18.72|18.7|18.8|19.3|19.38|19.5|19.78|19.25|18.882|18.74|18.65|18.71|19.108|18.9|18.778|18.6|18.412|18.5|18.302|18.3|18.7|18.602|19.11|18.5|17.83|18.826|19.256|19.3|19.412|19.41|19.288|19.164|19.5|19.454|19.58|19.75|20|20.2|20|20|20.03|20.02|20.15|20.12|20.5|20.16|20.79|20.57|20.565|20.8|20.4|20.67|20.77|20.705|20.9|20.6|21.2|21.55|21.595|21.95|21.46|21.47|21.8|21.095|21.045|21.7|21.77|22.38|20.9|20.62|20.4|20.4|20.425|20.605|20.54|20.49|20.25|20.2|20.155|20.2|19.958|20.105|20.235|20.2|20.44|20.2|20.5|20.455|20.475|20.35|20.235|20.225|20.5|19.452|20.79|20.66|22.2|22.465|22.5|22.55|22.5|22.5|22.5|22.5|22.505|22.6|22.55|22.5|22.54|22.5|22.5|22.8|22.5|22.48|22.43|22.395|22.39|22.27|22.265|21.825|21.5|21.4|21.28|21|20.8|20.35|20.465|20.465|20.55|20.5|19|19.2|19|19.02|18.95|19|19.15|19.172|19.3|19.5|19.26|19.202|19.398|19|19.72|20|19.996|20.2|20.5|20.6|20.6
03502|40303|/equities/crcam-atlantique-vendee|CACALL||82|82.51|82|83|81|73.5|76|76|76.2|76.5|77|77.3|77|76.4|77.3|77.6|78.1|78|80|80|80|80|79.89|79|78.8|77.97|76|76.6|78|78|79.94|80.8|81|79.48|78|76|77|77.03|78|79.61|80|81.1|83.2|84.2|85|86|86.36|86.6|87|88|88|88|87.47|86.5|87.48|87.49|86.52|87.5|87.49|87|86.8|87.12|86|86.85|86|85.9|84.99|84.6|85.49|85.59|84.6|84.6|84.6|84.8|84|84.12|83.09|87|86|87.98|87.98|89|87.8|87.52|87.41|87.4|85.4|84.41|85|84.02|84.6|85|87|87|||86.09|85.1|85.1|86|85|84.6|85.1|87.4|88.39|87.41|87.01|87|88.01|86.02|88|88.89|87.99|86.03|87|85|85|85|82|82.99|83|83|82.99|82|84.18|84.01|86.3|84.28|87.14|90.2|88.2|88.11|93|91.6|92.4|93.01|95|94|95|91.3|93.28|94.8|93.8|94|95.01|95.5|97.47|96.49|96|95.96|95.07|95.1|94.1|93.1|95|97|97.93|98.88|98.6|98.12|97.55|97.6|97.21|97.62|98.11|97.56|97.58|94.12|92.62|90.59|88.6|89.54|89.99|90|90.5|89.5|89|89.01|88|86.31|86.12|87.02|88.59|87.59|87.98|88.3|89.6|88.62|88.63|89.3|89.3|88.91|89.2|90.08|90|88.09|90.66|91.14|92.2|92.5|94.03|94.04|95|94.85|95.49|95.09|95.29|95.59|96.59|95.66|95.5|94.5|93.61|94|93.5|93.25|94.3|95.1|96|97|96.99|95.98|95.98|95.98|96.98|95|95.5|94.49|95.59|94.7|92.4|92.4|92.45|93|90.64|90.9|93|94|95.1|96.16|96|97.88|96.9|96.3|96.3|98.09|96.1|97.21|97.19|98.2|98.5
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||20|19.8|19.86|20|19.6|18.44|18.434|18.424|18.6|18.55|18.5|18.32|18.5|18.51|18.708|18.88|18.7|18.498|18.55|18.43|18.5|18.4|17.948|17.82|18.3|18.1|18.4|18.7|18.8|18.6|18.45|18.6|18.4|18.3|18.2|18|17.91|17.8|17.81|18.5|18.596|18.29|18.29|18.4|18.8|18.9|19.096|19|18.9|18.802|19.1|19.102|19.5|19.252|19.888|19.9|19.65|19.798|19.72|19.7|19.81|19.9|20.015|20.275|20.3|20.435|20.585|20.46|20.345|20.455|20.37|20.5|20.305|20.4|20.4|19.7|19.7|19.752|19.702|20.5|20.65|21.62|22.1|21.89|22.49|22.945|21.91|22.1|22.015|22.19|22.275|22.12|21.9|21.86|||21.705|21.8|21.7|21.81|21.715|21.4|21.495|21.605|21.9|21.69|21.68|21.205|21.265|21.15|20.99|21|20.795|20.82|20.9|20.2|20.75|20.9|20.195|20|20.2|19.8|19.7|19.45|19.14|19.93|20.25|20.06|20.205|20.61|20.75|20.75|21.9|21.55|21.87|21.8|22|21.745|21.5|21.505|22.05|22.005|21.695|22|21.585|21.7|21.52|21.58|21.9|22.175|21.435|21.61|21.1|21.125|21.085|21.4|21.51|21.5|21.74|21.6|21.685|21.58|21.67|21.4|21.695|21.395|21.465|22.05|21.915|22.1|21.15|20.94|20.84|20.925|20.9|20.885|20.915|20.705|20.8|20.9|20.38|20.795|21.07|20.7|21|20.9|21.3|21.38|21.8|22.1|22.155|22.11|22|22|22.005|22.015|22.145|22.115|22.005|22.285|22.29|22.48|22.55|22.64|22.54|22.425|22.335|22.38|22.35|22.35|22.355|22.2|22.235|22.4|22.45|22.3|22.185|22.14|22.095|22.235|22.095|21.84|21.8|21.925|22|21.785|21.53|21.36|21.1|21.16|20.13|20.195|19.542|19.4|19.228|19.1|19.39|19.7|19.86|19.774|19.68|20.1|19.86|20|19.96|20.45|20.125|20.28|20.32|20.315|20.335
03504|943230|/equities/crcam-norm.sei|CACALL||78.5|79.01|79.1|80.5|82.89|77.5|78.2|78.2|78.5|78.1|78.79|79|78.7|79.5|79|78.7|78.96|78|78|78.97|78.99|77.99|77.5|76.9|77|76.22|77.49|77.49|77.4|77.01|77.79|76.8|79|78.49|78.5|79.46|79.39|80.01|80.96|81.97|81.5|81|81|81.08|81.22|82.2|82.19|82.8|82.8|83.04|83|83.59|83.4|83.2|84.45|84|84.11|84.03|84.01|84.01|83.99|84|84|84|84.5|84.5|84.4|84.1|83.5|83.5|84.5|84.74|84.6|85.2|85.29|85.53|85.51|85.5|85.99|86|87.99|91.45|89.49|89.48|88.99|89.48|89.48|88.4|89.48|89.49|89.5|91|90.25|90.5|||90|90.04|90.3|90.03|91|90.02|91|92.01|93.65|93.4|92.38|92|90.99|91.19|91.97|91.97|91.98|91.22|91|90.49|89|88|86.82|86.99|85|85|85.5|85|83.02|86.03|89|91.5|91.49|92|91.5|90.5|94.01|95|96|96|95.21|95.8|96|95.99|97.5|97.49|96|96.75|98|98|96|96|96|97.97|96.5|95|95|95.94|96|96.5|96.99|97|97.03|97.03|97|97.5|97.5|96.9|98|98|97.4|98|93.5|95|91.99|91.99|91.99|90.01|92|91.99|90.5|91|90.99|90.5|90.99|90.99|91.5|90.1|91|91.49|92|91.99|92|91.99|91.5|90.02|91.49|90.1|90.2|91.5|91.8|91.6|91.51|92|93|94|93.93|94.03|94.99|93.95|94.68|95|95.5|96.12|97|96.6|96.6|97|95|95.02|95|96.49|97|97|98.1|97.5|98.49|98|96.5|96.5|96.7|96.5|99.5|97.01|96.5|93.8|91.5|93.5|89.56|90.02|90|90.01|90.9|92.16|92.5|92.26|92.66|92.67|93.5|93.76|93.5|93.05|93.5|94.1|94
03505|943238|/equities/crcam-paris-et|CACALL||75|74.99|74.5|73.98|72.5|69.5|70.06|70.07|71|70.99|71|70.5|70|69.82|70.02|70.02|70.5|71.42|72.8|72.99|72.59|72.53|72.51|72.5|72.5|72|71|70.5|70|69|68.5|68|67.99|69.52|72.61|72.51|72.5|72.21|73.85|73.85|74|73|71.5|72.5|73.01|72.7|74.5|74.52|74.52|74.5|75|75|75.51|75|76|76.5|76|75.95|75.9|75.11|75.95|75.95|75.5|76|75.02|75.7|75|74.5|74.06|73.33|73.5|72.82|72.82|72.88|72.5|72.5|72.5|72.13|72.12|71.61|72.18|71.61|71.8|71.41|73.89|71.9|73.4|72.01|73.5|74.31|74.31|74.01|76.61|76.99|||76.51|77.9|77.5|77.99|77|79.51|79.5|79.9|80|81.61|81.99|80.71|80|79.58|79.52|79.44|79.5|79|80.4|80.5|79|74.56|73.56|72.85|71.52|70.08|69.99|68.82|68.4|71.55|74.01|75.1|76.5|79.48|80|81.06|82.85|82.85|83|84.9|84.89|84.32|84.07|84.65|84.5|85.3|84.94|84.2|83.19|82.88|82.52|82.1|82.02|81.61|81.31|81.31|81.38|79.9|80.82|80.54|82.03|82.5|82.01|84.3|84.5|84.24|85|84.9|84.91|85.55|85.55|85.89|85.88|86.56|86|86|84.41|83.67|84.89|82.99|80.87|80.74|80.16|78.5|81.34|81.29|81.91|82.24|82.33|82.33|82.3|82.07|80.16|80.9|81.1|80.61|80.53|79.5|80.2|80|82.01|82.16|83.11|83.89|82|82.5|83|82|84.2|81.2|81.47|80|80.5|82.5|82.01|80.6|79.5|79.5|79.2|77.49|76.5|74.5|75.24|75.85|75|74.99|75|73.61|73.4|72.1|72.2|72|71.69|71.5|67.97|68|67.75|69.3|68.51|69.99|68.5|69|69|69.5|70.8|70|70.2|69|67.82|70.6|71|70.27|70|70.71|71.02
03506|40311|/equities/crcam-du-languedoc|CACALL||51|51.98|50.16|48.505|49.6|47.05|47.7|47.7|46.6|48.2|49.495|49.5|49|49|49.5|49.01|50|48|50|50.45|50|47.505|47.5|47.495|47.495|46.51|47|46.45|46.8|47|45.995|45.995|46|47.08|48|47.995|48.85|48.5|48.5|50.5|48|48.1|48.105|48.7|49.355|48.695|48.7|48.7|49.85|50|50|50|50.1|51|50|51.61|52.99|54.38|54|55.5|52.04|51|52.05|52.05|52.05|53|51.6|50.27|50.2|50|50.6|51.01|52.89|52.89|50.82|49.5|48.5|49|48.605|48.58|47.8|49.865|50.39|49.9|49.505|50.15|50.48|50.54|50.01|50.06|50|50.79|50.8|50.8|||51.9|51.83|51.71|53.5|53.52|54|56|56.82|56.95|56.48|56.49|56|55|53.91|54.07|54.5|55|55|56.6|55.5|53.8|53.5|54.8|53.6|52.1|50.01|50.01|49|49.005|52.51|55.57|56|56|57.5|59|57.5|59.5|60.49|59.51|61.98|63|61.9|61|59.7|60|59.97|59.98|58.5|59|60|61|61|61.3|60|58.49|57.12|58.1|58.6|59.34|59.71|60.99|62.3|61.5|61.5|62.29|62|62|62.1|61.99|62.49|62.01|63.29|58.75|57.5|55.97|55.88|56.01|56.01|56.8|57|56.1|56.05|56|55|57.49|57|56.01|56.02|56.01|57|56.5|57|56|55|56|55.05|56|53.58|54.99|54.17|58.01|57.8|57.55|57.98|58.3|59|59.05|59.61|62|59.72|59.6|59.21|60.04|61|60.25|60.35|60.69|60.7|60.5|59.01|58.21|59.01|58.79|58.76|58.97|58.6|59.19|58.46|57.5|58.65|58.65|59.02|59.01|58.49|56|56.2|56.01|56.71|55.6|56.09|56.15|56.72|56.82|56.71|57|56.8|56.52|58|58.5|59.2|58.5|58.82|59|60|61.99
03507|943234|/equities/crcam-ille-vil|CACALL||60.52|60.52|61.5|62|60.5|58.76|58.51|61|60.6|62.81|62|62.78|62.5|62.49|61.5|62.39|61.43|62|62.99|62.49|62|60.48|60.48|60.46|60.47|60|59.99|62.5|64.5|63.49|64.8|64.09|62.49|59.99|60|61|60.2|60.4|60.5|60|59.5|60|62.49|62.5|62.5|63.99|64|65.49|67.49|67.5|67|63.49|62.5|64|64|65.79|65|65|65|64.7|64.5|64.49|65.49|64|65.89|65.2|63.88|63|61.5|62.97|62.98|62.97|62|62.5|62|61.33|60.5|61.52|63.3|63.02|65|65.98|65.99|65|64.98|64.49|63.99|63.99|62.51|64.48|64.45|63.7|63.04|63.5|||63.99|63.21|62.62|63|64|64.49|64.4|65.24|64.99|64.5|65.47|64.32|64.99|65.3|66|66.99|66.2|66.5|66|62.47|61|61.99|62|62.2|60|62.46|59.95|58|57.88|59.01|62|63.49|63.5|65|68.21|66.77|71|70.99|71|72.99|72.99|73.96|73.94|73.94|73.99|73.96|73.97|73.97|73.32|73.98|73.49|72.24|72.5|72|72.99|72.99|72.99|72.99|72.49|73.15|72.89|72.01|73|74.2|74.15|73.93|73.94|73.7|73.5|73.79|73|74.4|73|71.5|68.99|68.99|69|69|69|68.98|66|68|68|67.5|67.5|69.5|71.5|69.61|70.49|70.49|69.1|70.47|69.48|70|70.47|68.9|66.49|65|67.1|67.49|70|70|71.16|72.3|72.49|72.99|74|75.49|76.6|76.48|76.15|76.99|75.51|75.5|78.5|77.99|76.99|77.01|77.5|77|76|76.5|76.49|76.49|76.49|76.6|77.18|74.5|74|73.49|75.5|74.5|75|74.89|71|70|71|72.49|71.52|71.52|71.5|72.97|73|71.78|72.2|72.2|72.39|72.2|71.8|72.29|72.29|71.81|72.59|72.2|72.61
03508|943235|/equities/crcam-loire-ht|CACALL||60|60.5|60|60.5|60.5|57.6|57.6|58.01|57.8|58.99|58.99|59|59|59.49|59.49|58.1|59|59.49|58|59.49|59|58.5|57.94|58.44|58.52|58.52|59.99|59.5|59.49|58.01|58|58.01|58|59.5|55.5|57.3|57.94|57.94|58|58|58.5|57.11|58|59.51|59.51|59.59|59.59|59.7|60|59.76|59.75|60.2|60.5|61|61.01|62|61.55|61.7|61.7|61.5|62.49|62.99|62.99|64|65|65|62.49|62.47|62.47|61.65|61.5|61|60.7|61|60.99|61.5|60.5|62.49|62|62.01|63.48|63.48|63|63|64.49|64.49|65.48|65.5|64.98|64|64.2|64|65.5|65.5|||65.46|64|64.03|64.03|64.01|64.01|65.48|65.39|65.49|65.5|65|64.1|65.49|64|64.5|64.5|65.01|67.4|65.9|63|61.01|62|61.6|60.5|63.1|63.1|63.4|63.49|63.49|61.47|62.01|61.5|62.01|64|63.91|63.61|66|66|66.51|67.95|67.25|67.1|67.49|67.5|67.25|68|67.99|67.99|67.49|67.5|66|67.01|68.98|68.98|68|69|69|69|67|69|70.2|69.6|69.46|69.26|70.18|70|69.53|69.5|69.86|70.1|69.15|70.5|69|69|66.5|64.99|65.1|64.5|64|63|61.4|61.19|61.51|61.33|61.3|62.3|63.49|61.5|64.5|64.01|64.48|65|66.5|66.48|65.1|65.32|65.21|65.15|66.5|67.54|68.2|68.1|68.1|69.03|69.02|69.12|69.1|69.53|70.5|70.5|70.5|69.7|69.5|71.49|71.85|71|71.49|71.49|71.5|70.48|70.49|70.49|70|70.28|70|70|71|71.97|71.99|71|71|71|71.97|70.99|67|65.5|65.76|65.68|65.68|65.34|65.12|66.65|66.84|66.61|67.79|67.22|67.66|68|68|69.12|69.1|69.01|68.51|70.5|71.97
03509|943237|/equities/crcam-sud-ra|CACALL||120|120.1|120.48|120.5|120.4|116.02|117|118|119|118.2|116.3|116.3|115.02|114.6|117|117|117.2|118.7|121|121|119.02|119.86|119.98|117.4|119.98|118|116.3|117.88|117|118.86|118|118|116.82|116.02|117|117|116.98|117|119.02|121.02|121.98|121|120.1|120.3|122.22|120.5|122|123|121|120.74|120.68|120.6|121|122.1|122.98|124|125|125.98|124|126.98|126.52|126|134.04|134.1|134.1|135|128.94|128.8|129.6|128.8|129|126.4|126.98|126.98|126.94|125|125|125.62|125.5|126|126|128.98|128.98|127.86|129|127|128|128.38|129.98|129|129.98|131||132|||132.98|133|135|133|134|136|138.12|136.04|140|143|142|140|140|136.06|135.02|135.02|135.08|136.9|135|131|133|132|129|125.6|126.5|125.2|124|122|121.02|132.5|135|136|136.3|138|136.68|137|141.62|141.62|142|144.68|144.7|145|146|144.98|144|145|144|145|144.54|145.5|143|144|143|144|144.06|146|144.98|145.1|146|147.3|148.5|150|151.2|150.72|150.7|150|151.98|149.02|153|150.58|150.56|150.96|148|147|144.98|144.98|144|146|146.02|146.02|146|146.06|146.08|149.5|150|149.04|149.02|147.02|147.02|147.02|148.1|148|146.98|144|145.2|145.12|147|144.56|148|146.08|152.8|153.96|151.02|152.5|154.48|153.96|152.5|153.84|153|150.98|149.12|147|150.98|151|151|147.3|146.26|148|147.5|146.12|146|145.8|145.5|145|147.8|148.56|148.58|145.02|145.98|142.98|143.1|142|144.5|147|138|139.8|140.7|140.7|141|141|142.98|142.1|143|144.76|145.3|145.02|145|146|148|150.98|149|148|150|151.02|150.02
03510|17720|/equities/cie-du-cambodge-n|CACALL||||||||||||5100||||5300|||||||||||||5500|5500||||||5500|5450||5450|||||||||||||5450||||||||||||||6050|||||6050|6100|||||||||||||||||||||||||||6100|6100|6150|||||6200|||||||||||||||6050|||||6350||||6450|||||||||||||||||||6500||6500||||6500|6800|||7050||||||||||||7150||||||7000||6700|6800||6700|||||||||||||||6800|||6850||6800||||6850|||||||||6950|7250|7250||7200|7150|||7100|7100|7100|7000|7000|||||||6950|||6950||||||||7000|7000|||7050|||
03511|17710|/equities/capelli|CACALL||16.5|16.1|15.8|15.75|15.9|15.25|15.2|15.3|15.3|15.4|15.2|15.4|15.25|15.1|15.1|14.8|14.8|14.9|14.9|14.6|14.7|14.7|14.75|14.95|14.85|14.65|14.4|14.55|14.65|14.75|14.35|14.3|14.65|14.75|14.5|14.6|14.6|14.55|14.5|14.5|15.4|15.4|15.8|16.05|16.9|16.9|17|17.75|18.35|18.4|17.65|17.5|18.15|18.1|18|19|20|20.1|20.1|20.4|20.5|19.9|19.6|19.9|19.9|19.85|19.9|19.85|19.75|19.85|19.7|19.15|19.95|19.9|19.6|19.35|19.6|20.2|20.3|20.4|21.3|20.5|20.4|20.5|21.7|21.7|21.9|21.9|22|22.1|22.2|22.5|22.5|22.2|||22.2|22.4|22.5|22.4|22.5|22.6|22.7|22.2|22.9|23|22.7|22.2|22.2|22.2|21.9|21.8|22.4|22.2|22.4|22.5|22.4|22.3|21.9|22|21.2|20.6|20.9|20|19.9|20.8|22.1|22|21.6|22.7|22.9|21.8|23.3|22.8|23.1|23.2|22.9|23.4|23.5|23.1|24.4|24.6|24.7|24.5|24.7|25|25.4|26.4|26.3|25.2|23.8|24.1|24|24.1|24.4|25.4|25.6|25.4|24.9|25|25.1|24.5|25.3|24.8|24.7|24.8|24.6|24.3|22.7|22.9|22.5|22.7|22.5|22.5|21.9|22.2|22.2|22.2|22.2|22.2|22.3|22.7|23|23|23.2|23|23|23.5|23.7|23.6|23.6|23.7|24.2|23.9|24|24.2|24|22.9|23.3|23.6|23.6|23.7|23.5|23.7|23.8|24.2|24.2|24.3|24.5|24.5|24.5|24.6|24.7|24.8|24.4|24.7|25|24.7|25|24.8|25|25|24.9|25.5|25.4|25.6|25.9|25.3|25.8|26|26.1|26.3|26|26.4|26.5|26.2|26.5|26.5|26.5|26.8|26.9|26.5|26.5|26.6|26.9|27.2|27|27|26.8|26.1|26.1
03512|17728|/equities/carrefour-pro-dev|CACALL||15.64|15.7|15.72|16.1|16.3|16.36|16.64|16.5|16.86|17.22|17.18|16.82|17.02|16.46|16.4|16.08|15.98|15.58|15.16|15.1|15.46|15.32|14.94|15.1|15|15.06|14.7|15.16|15.42|15.1|15.08|14.68|14.7|14.56|14.62|14.7|14.38|13.94|13.54|13.5|13.54|13.5|14.66|14.82|14.6|14.56|14.24|14.72|14.86|14.6|14.38|13.58|13.58|13.38|13.5|14|14.32|14.56|15.1|15|14.88|14.94|14.62|14.6|14.58|14.9|14.48|14.18|13.92|14.28|14.78|14.86|15.52|15.3|15.34|15.08|14.32|14.34|14|14.26|14.52|14.8|14.78|14.58|14.24|14.78|15.4|15.34|15.4|15.56|15.68|15.64|15.88|15.92|||15.9|15.74|14.96|14.98|14.48|14.38|14.22|14.78|14.76|14.76|14.32|14.6|14.74|14.6|14.4|13.82|15.34|15.66|15.78|15.98|15.9|15.36|15.18|15.7|15.56|15.6|15.56|14.24|13.98|14.64|15.38|15.62|15.14|15.66|16.26|15.36|16.04|15.68|15.5|16.1|15.84|15.62|15.36|14.74|15.08|15.66|14.88|14.42|14.42|14.6|14.8|14.6|14.56|14.7|15.06|15.14|14.5|13.82|13.62|14.18|14.16|14.3|14.24|14.38|14.6|14.44|14.34|14.8|14.64|14.36|14.3|14.4|14.12|13.86|13.86|13.86|13.6|13.7|13.68|13.78|13.66|13.62|13.66|13.38|13.94|13.84|13.64|13.52|13.54|13.12|12.58|12.3|12.44|11.98|11.68|11.94|12.3|12.22|12.84|13|13.8|13.54|13.2|13.1|13.4|13.38|13.76|13.8|13.74|14.06|14.1|14.16|14.1|13.68|13.44|12.92|12.52|12.6|12.94|13.1|13.48|13.18|13.04|13.22|13.52|13.26|13.28|13.6|12.8|13.16|13.18|13.26|13.32|13.36|12.82|12.88|12.78|13.08|13.18|13.2|12.94|13.08|13.16|13.52|13.58|13.76|13.18|12.8|12.72|12.98|12.6|12.48|12.5|12.68|12.18
03513|17711|/equities/carpinienne-part|CACALL|||||11.6||||||11.7|||||16||15.8||||||||||16.2||16.2||16.2|16.2|||||||||||||||||||||||20.8||||||21.8|||||21.8||||21.8|||||||||21.8|||22|22||||||||||||||||26.2||||||||29|27.2|||||||||33.4||||||||||30.4|||||||||23.6|||26.2|||35.4||||||||||||||||||||||||||||||||||||30||29|30.4|||||||||37.8||||34.6|||29||||||||||||||35.2|||30.4|||30||||30|||||||31.4|||||||||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||13.28|13.29|13.48|12.81|12.67|12.81|12.94|13.28|13.75|13.9|13.62|13.45|12.94|12.46|12.62|12.78|12.41|11.43|10.99|11.2|11.52|11.76|11.9|11.68|12.34|12.2|12.42|12.95|13.1|12.71|12.68|12.52|12.83|13.32|13.43|13.54|12.76|12.67|12.36|12.42|12.46|12.35|12.68|13.12|13.09|12.97|12.8|13.36|13.9|14.2|13.92|13.74|14.51|14.23|14.72|15.69|16.22|16.93|17.11|17.85|17.44|17.78|17.86|17.93|18.17|17.8|17.58|17.16|16.74|17.22|17.17|17.2|17.62|18.39|18.92|18.06|16.44|16.61|16.7|16.69|16.76|16.39|16.5|16.79|16.23|16.7|16.63|16.7|16.56|16.8|16.46|16.1|15.92|15.86|||15.61|15.34|15.07|15.7|15.9|15.9|15.67|16.39|16.45|16.6|16.7|16.98|17.325|16.205|15.97|15.905|15.74|15.75|15.79|15.82|15.77|16.475|15.685|15.8|15.295|14.65|14.655|14.21|13.54|14.165|15.015|15.335|14.58|15.91|16.015|18.26|18.845|19.26|19.48|19.84|20.11|19.885|19.995|19.525|20.1|20.21|20.09|20.04|19.855|19.525|20.18|20.33|20.25|19.59|22.73|23.31|23.07|22.66|22.41|23.03|22.95|22.98|23.36|23.63|23.66|23.72|23.44|23.66|23.61|23.87|23.83|23.79|23.55|23.32|23.15|23.07|23.11|23.24|23.11|23.04|23.03|22.98|22.95|22.67|22.84|22.22|22.1|23.43|22.86|23|22.48|21.83|21.35|21.15|19.93|19.925|20.41|19.99|20.07|20.28|20.75|20.62|20.77|20.91|20.73|20.76|21.08|21.44|21.53|21.77|21.97|22.01|21.64|21.61|21.56|21.5|21.81|21.75|21.78|21.53|21.67|21.91|21.62|21.41|21.35|21.54|21.22|21.3|21.4|21.7|21.15|21.49|21.66|22.05|22.52|23.4|23.28|23.65|23.55|23.01|23.25|24.01|23.89|23.89|23.95|23.34|22.91|23.05|23.87|23.92|23.71|23.69|23.67|24.12|23.76
03515|17640|/equities/cast-sa|CACALL||7.64|7.64|7.64|7.66|7.6|7.6|7.56||7.56|7.54|7.54|7.54|7.54|7.54|7.54|7.58|7.56|7.54|7.54|7.54|7.54|7.56|7.54|7.54|7.54|7.56|7.52|7.52|7.54|7.54|7.56|7.54|7.54|7.58|7.58|7.56|7.56|7.52|7.54|7.52||7.52|7.52|7.54|7.52|7.54|7.54|7.54|7.54|7.58|7.56|7.52|7.56|7.56|7.58|7.58|7.66|7.54|7.62|7.66|7.66|7.6|7.56|7.54|7.52|7.52|7.52|7.52|7.5|7.5|7.52|7.5||5.96|5.72|5.6|5.42|5.2|5.28|5.44|5.5|5.56|5.54|6.06|5.98|5.8|5.62|5.64|5.36|4.9|4.7|4.56|4.64|4.74|||4.76|4.8|4.49|4.38|4.45|4.24|4.2|4.22|4.36|4.27|4.15|4.2|4.22|4.15|3.79|3.68|3.71|3.75|3.71|3.75|3.75|3.75|3.74|3.75|3.75|3.74|3.75|3.72|3.88|3.94|4.04|3.92|3.9|4.19|4.1|3.9|4.34|4.35|4.25|4.37|4.48|4.57|4.55|4.43|4.52|4.72|4.71|4.56|4.7|4.58|4.77|4.69|4.24|4.19|4|4.06|4.15|4.1|4.19|4.3|4.38|4.4|4.39|4.26|4.44|4.45|4.44|4.5|4.55|4.66|4.7|4.63|4.63|4.68|4.51|4.56|4.72|4.5|4.5|4.5|4.5|4.36|4.38|4.35|4.4|4.55|4.4|4.33|4.33|4.32|4.44|4.39|4.4|4.58|4.5|4.5|4.5|4.59|4.44|4.25|4.46|4.4|4.45|4.5|4.73|4.65|4.57|4.55|4.44|4.53|4.53|4.51|4.66|4.78|4.61|4.6|4.7|4.61|4.74|4.72|4.6|4.65|4.4|4.55|4.29|4.18|4.07|4|3.97|4.03|4.04|4|3.98|3.99|4|4.01|4.07|3.98|3.95|3.93|3.95|3.98|4.05|4.06|4|4.1|4|4.1|4.15|4.22|4.37|4.38|4.39|4.5|4.49
03516|17848|/equities/poncin-yachts|CACALL||6.39|6.54|6.48|6.61|6.61|6.75|6.97|6.93|7.03|7.12|7.13|7.13|7.13|6.99|7.15|7.22|7.37|7.32|7.27|7.43|7.26|7.15|7.17|7.06|7.21|7.39|7.32|7.12|7.17|7.09|6.93|6.73|6.81|6.77|6.72|6.73|6.43|6.19|6.1|6.19|6.27|6.23|6.39|6.61|6.73|6.62|6.45|6.45|6.55|6.45|6.54|6.38|6.6|6.36|6.45|6.85|7.06|7.18|7.36|7.55|7.11|7.57|7.3|7.35|7.46|7.28|7.16|7.03|7.1|7.39|7.28|7.37|7.53|7.6|7.42|7.31|7.14|7.46|7.29|7.32|7.63|7.52|7.57|7.73|7.57|7.92|7.93|7.85|8.13|8.16|8.44|8.56|8.4|8.33|||8.89|8.94|8.89|8.73|8.74|8.7|8.73|9.01|9.2|9.14|9.2|9.19|9.05|8.82|8.88|8.52|8.26|8.03|7.72|7.55|7.45|7.37|6.93|6.93|6.58|6.5|6.6|6.16|6.31|6.63|7.26|7.35|7.39|7.6|7.65|7.37|7.76|7.62|7.77|8.15|8.2|8.28|8.35|8.03|8.34|8.31|8.35|8.03|7.93|7.95|8.18|8.33|8.14|7.92|7.79|7.88|7.88|7.68|7.51|8.06|7.92|7.84|7.37|6.86|6.77|6.73|6.76|6.67|6.57|6.76|6.84|6.89|6.81|6.79|6.59|6.54|6.56|6.68|6.55|6.58|6.69|6.51|6.38|6.34|6.29|6.3|6.33|6.36|6.35|6.29|6.38|6.55|6.64|6.45|5.88|5.54|5.63|5.6|5.55|5.53|5.96|5.7|5.8|5.86|6.06|6.22|6.1|6.12|6.09|6.15|6.28|6.17|6.22|6.15|6.13|6.3|6.19|6.18|6.26|6.27|6.33|6.35|6.39|6.28|6.43|6.24|6.04|5.96|6.09|6.12|6.14|6.64|6.42|6.48|6.41|6.58|6.24|6.27|6.18|6.28|6.02|6.22|6.04|5.6|5.71|5.75|5.74|5.55|5.5|5.55|5.67|5.63|5.75|5.87|5.8
03517|40305|/equities/cbo-territoria-sa|CACALL||3.615|3.62|3.61|3.62|3.62|3.64|3.63|3.65|3.67|3.665|3.63|3.65|3.63|3.61|3.62|3.65|3.63|3.64|3.62|3.625|3.63|3.605|3.585|3.58|3.61|3.59|3.58|3.61|3.61|3.595|3.62|3.62|3.615|3.615|3.6|3.605|3.565|3.595|3.605|3.615|3.62|3.62|3.615|3.64|3.64|3.65|3.61|3.625|3.62|3.66|3.63|3.58|3.645|3.615|3.85|3.875|3.9|3.88|3.89|3.905|3.87|3.845|3.815|3.81|3.84|3.77|3.78|3.795|3.76|3.78|3.8|3.77|3.79|3.795|3.8|3.8|3.78|3.78|3.775|3.79|3.8|3.815|3.81|3.815|3.83|3.825|3.85|3.83|3.84|3.83|3.845|3.85|3.86|3.81|||3.83|3.81|3.8|3.77|3.705|3.765|3.77|3.79|3.795|3.805|3.81|3.8|3.8|3.78|3.78|3.79|3.78|3.8|3.8|3.76|3.78|3.75|3.65|3.66|3.62|3.63|3.57|3.48|3.49|3.55|3.6|3.66|3.6|3.61|3.65|3.59|3.68|3.7|3.7|3.72|3.69|3.69|3.7|3.67|3.72|3.69|3.68|3.66|3.68|3.68|3.68|3.69|3.69|3.67|3.7|3.65|3.64|3.65|3.65|3.66|3.66|3.66|3.67|3.69|3.7|3.7|3.69|3.7|3.7|3.68|3.69|3.73|3.67|3.68|3.66|3.68|3.59|3.59|3.58|3.57|3.58|3.56|3.56|3.55|3.55|3.58|3.57|3.54|3.59|3.61|3.6|3.62|3.62|3.63|3.63|3.62|3.61|3.61|3.58|3.6|3.67|3.67|3.66|3.67|3.65|3.71|3.73|3.76|3.74|3.76|3.76|3.75|3.74|3.75|3.73|3.73|3.72|3.71|3.72|3.7|3.7|3.7|3.68|3.67|3.67|3.64|3.63|3.65|3.63|3.69|3.7|3.68|3.67|3.67|3.68|3.62|3.61|3.59|3.62|3.55|3.55|3.53|3.54|3.55|3.55|3.55|3.54|3.55|3.55|3.56|3.55|3.53|3.51|3.5|3.52
03518|7728|/equities/cegedim|CACALL||20|20.45|20.2|19.96|20.25|20.1|20.75|20.8|20.5|20.4|20.8|20.2|20|20|19.9|20.1|20.1|20.3|20.3|21|20.9|20.5|21|21.05|21.3|21|21|21.2|21.2|21.3|21|21.05|21.25|21.5|21.4|22.3|22.3|22.55|22.6|22.6|22.8|21.8|23|23.3|22.8|23.15|23.8|23.85|23.6|23.55|23.55|23.35|23.95|23.1|24.2|24.4|24.4|24.4|23.9|24.45|25|24.4|23.75|24.5|24.6|24.5|24.5|24.2|24.05|24.7|24.5|24.6|23.75|24|23.5|23.55|23.85|23.8|24.35|23.45|24.4|24.4|23.8|23.05|24.1|24.8|24.75|24.6|24.35|24.1|24.4|24.05|23.65|23.8|||23.25|23.7|23.85|24.3|24.1|23.95|23.55|23.9|24.3|24.65|25.45|25.2|25.1|24.3|25.7|27.6|28.4|28.45|28.25|27.9|28.4|27.55|27.25|27.6|27.5|27.3|26.45|26.65|26.2|25.55|26.3|27|22.9|21.5|21.05|20.6|21.25|21.1|20.95|21.5|21.65|22.1|22.1|22.1|21.7|22.1|22.45|22|21.9|21.8|22.3|22.5|23|22.1|23.55|24.5|24.45|23.35|24|24.8|24.7|24.5|24.5|24.65|24.9|25.05|25.4|25.5|25.7|24.9|24.65|25.1|24.3|24.9|24|23.65|23.6|23.5|23.35|23|23.7|23.75|22.8|22.6|23.05|23.15|22.6|22.5|22.05|22.25|22.9|22.8|22.65|22.5|22.65|23.05|23.75|23|23.85|23.5|23.8|23.1|23.2|23.85|23.8|24|24.4|24.1|24.3|24.7|25|25|25.05|25.1|25|25.3|24.8|25.2|25.65|25.9|24.9|24.75|25.15|25.15|25.1|25.4|25.45|25.4|25.5|24.95|25.3|25.6|25.5|26.05|26.3|26.2|26|26.85|26.2|26.35|26.4|26|25.7|26.6|27.05|28.2|27.6|27.8|27.8|28.4|27.85|28.3|28.1|28.5|28.15
03519|101936|/equities/cardio3-bio|CACALL||2.01|2.06|2.1|2.06|2.06|2.07|2.07|2.12|2.05|2.095|2.045|2.05|2.09|2.15|2.25|2.16|2.095|2.005|2.09|2.27|1.736|1.72|1.7|1.67|1.686|1.62|1.68|1.72|1.682|1.66|1.6|1.62|1.58|1.57|1.58|1.58|1.59|1.64|1.574|1.638|1.728|1.738|1.68|1.748|1.686|1.662|1.66|1.66|1.66|1.698|1.662|1.7|1.66|1.66|1.73|1.8|1.8|1.81|1.796|1.9|1.94|2.045|1.94|1.95|1.946|1.968|1.95|1.864|1.81|1.88|1.82|1.57|1.512|1.55|1.56|1.64|1.66|1.732|1.83|1.78|1.9|1.926|1.95|1.92|1.968|1.946|1.928|2|1.992|2|2.035|2.09|2.06|2.075|||2.025|2.05|2.06|2.135|2.085|2.105|2.065|2.06|2.18|2.11|2.14|2.12|2.1|2.145|2.03|2.17|2.19|2.185|2.145|2.14|2.15|2.09|1.962|2.05|1.94|1.916|2.13|1.75|1.616|1.756|1.96|2.04|2.25|2.5|2.85|2.7|2.715|2.765|2.85|2.94|3.05|3|3.045|3.065|3.15|3.245|3.12|3.14|3.155|3.17|3.29|3.22|3.21|3.205|3.26|3.215|3.295|3.175|3.155|3.435|3.44|3.42|3.44|3.56|3.47|3.56|3.61|3.64|3.51|3.475|3.5|3.57|3.495|3.42|3.515|3.49|3.43|3.47|3.53|3.55|3.55|3.55|3.66|3.615|3.75|3.755|3.835|3.91|4.25|4.14|4.25|4.095|3.88|4.085|4.54|3.19|3.25|3.3|3.31|3.17|3.26|3.28|3.3|3.33|3.44|3.55|3.51|3.555|3.57|3.61|3.625|3.66|3.785|3.71|3.8|3.735|3.7|3.8|3.81|3.8|3.885|3.8|4.05|4.2|4.18|4.145|4.335|4|3.6|3.72|3.72|3.79|3.7|3.655|3.46|3.51|3.535|3.5|3.475|3.665|3.62|3.555|3.64|3.71|3.7|3.75|3.715|3.645|3.655|3.715|3.75|3.76|3.88|3.945|3.92
03520|17716|/equities/cfi-cie-fonciere|CACALL||||||||||||||||||||||||||||||||0.71|||||||||||||||||||||||||||||0.71|||||||||||||||||0.71||||||||||||||0.71||||||||||||||||||||||||||||||||0.71||||||||||||||||||||0.785|0.8||||||0.785|||||||||||||||||||||||||0.935||||||||||||0.92||0.8||0.8|||0.86|||0.86|||0.86||0.86|||0.84|||||||0.86|0.85|||||||||||||||0.84||||||0.83|||||||||||||||||
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||0.929|0.9424|0.944|0.952|0.8944|0.9142|0.9148|0.8702|0.8782|0.8868|0.889|0.8756|0.8556|0.8746|0.86|0.8502|0.8556|0.8856|0.8634|0.8688|0.8686|0.8166|0.8266|0.7856|0.7974|0.7786|0.7656|0.7956|0.798|0.7944|0.758|0.7368|0.779|0.7902|0.8182|0.8274|0.7952|0.745|0.7802|0.8378|0.7966|0.8296|0.8674|0.89|0.8648|0.842|0.851|0.9016|0.9738|0.946|0.931|0.9432|1.0015|1.0265|1.032|1.112|1.149|1.216|1.2045|1.121|1.1085|1.088|1.061|1.031|1.031|1.015|0.9898|0.9802|0.956|0.9632|0.9594|0.97|0.9596|0.956|0.9436|0.9316|0.9108|0.9548|0.9318|0.9464|1.044|0.9578|1.178|1.125|1.094|1.107|1.084|1.107|1.073|1.034|1.088|1.1215|1.113|1.118|||1.092|1.107|1.059|0.9852|1.0075|0.9562|0.9552|0.997|0.9962|1.0465|1.036|0.9712|0.964|0.9564|0.98|0.9614|0.9532|0.9272|0.955|0.895|0.9068|0.8704|0.8544|0.906|0.974|0.9364|0.9354|0.9658|0.8398|0.7648|0.7664|0.7162|0.7294|0.7594|0.7602|0.739|0.7498|0.7524|0.74|0.7622|0.7746|0.8172|0.759|0.772|0.7874|0.7602|0.7526|0.7424|0.752|0.7596|0.7356|0.7602|0.7544|0.7306|0.7604|0.831|0.8278|0.756|0.7242|0.7838|0.8168|0.8338|0.8622|0.845|0.78|0.77|0.75|0.7432|0.7416|0.742|0.739|0.7164|0.7026|0.6814|0.6364|0.6306|0.6436|0.666|0.6512|0.6368|0.6414|0.6478|0.6354|0.6116|0.6286|0.6238|0.6068|0.618|0.6082|0.6288|0.626|0.645|0.6336|0.6298|0.616|0.609|0.5972|0.59|0.608|0.608|0.65|0.6506|0.6398|0.6354|0.6204|0.642|0.6782|0.6854|0.6992|0.6854|0.7056|0.7038|0.673|0.6918|0.6918|0.673|0.6504|0.6334|0.639|0.6268|0.6372|0.6526|0.6602|0.6538|0.6574|0.6516|0.6826|0.648|0.626|0.6416|0.6444|0.705|0.729|0.762|0.6478|0.6324|0.6366|0.6894|0.7018|0.6836|0.669|0.668|0.6708|0.6716|0.6356|0.6294|0.63|0.594|0.5954|0.6292|0.6572|0.6784|0.653|0.656|0.635
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||15.4|15.6|15.6|15.71|15.7|16.18|16.51|16.62|17.1|16.81|16.91|16.31|16.15|15.6|16.11|15.85|16.94|16.78|16.33|16.55|16.71|16.55|16.2|15.81|16.1|16.17|16.05|15.84|16.13|15.78|15.53|15.19|15.2|15.33|15.24|15.63|15.28|15.09|14.68|14.95|15.14|14.77|16.03|16.61|16.6|16.48|16.17|16.3|16.41|16.22|16.41|16.21|16.76|16.46|16.72|17.51|18.14|18.45|18.35|18.57|18.56|18.57|18.26|18.85|18.71|18.3|17.71|17.6|17.6|17.75|17.81|17.94|18.01|18.1|18.15|18.32|17.89|16.43|16.27|16.25|16.68|17.05|17|17.16|17.48|17.37|17.29|17.2|17.45|17.69|18.23|18.18|18.03|17.91|||18.15|18|17.77|18.9|18.66|18.54|18.78|19.19|20|20.24|20.36|20.68|21.18|20.04|19.7|20.46|20.26|20.62|20.58|20.32|20.26|20.32|19.65|19.94|19.55|19.41|19.69|18.43|18|18.83|20|20.42|20.12|21.04|21.38|20.86|21.5|21.74|21.34|22.12|24|23.58|23.7|23|24.16|24.3|24.22|23.78|23.68|23.8|23.62|23.4|22.64|22.2|21.96|21.96|22.1|21.86|21.5|22.8|23.44|23.26|23.5|23.82|24.12|24.72|24.46|24.1|24.48|24.52|25.52|26|26.12|25.92|26.06|26|26.12|25.5|25.54|25.46|25.72|25.32|24.66|24.62|24.8|24.94|24.3|24.56|25.18|25.12|25.16|24.98|25.28|24.9|24.2|24.7|25.76|25.22|25.46|26.18|26.3|25.8|26.08|26.18|26.26|25.9|26.62|27.14|27.72|27.44|27.52|28.94|26.9|26.58|25.9|25.78|25.86|26.02|26.74|25.66|25.66|25.44|25.5|25.94|25.88|25.62|26.16|26|25.8|25.5|25.8|26|26.02|26.18|25.9|26.12|25.18|25.64|25.58|26.06|26.08|25.68|25.8|27.16|26.88|26.94|26.54|26.42|25.3|26.54|26.42|25.8|26.3|26.5|26.58
03523|17806|/equities/la-chausseria|CACALL||||||||||||||||||||||||||5.15|||||||||||||||||5|5||||5.15||||5||||5||||||||||4.94|||||||||||||4.94|4.94||4.94||4.94|||||5.45|5.5|||||4.8|||5|5.6|||||||||||4.68||4.64|4.62|4.52||6|||4.52||||6.45||||||||4.4|||7.15|7.25|7.3|7.8|||4.7|4.08||3.74||||8.45|||5||||5.2||||4.44||3.8||||||3.8|||||||||4.04|3.62|||3.6|||4.88|4.88|||3.68|||4.96|4.96||||||4.58|4.18|4.4|4.32||||||4.56|4.88|4.52||||5.8|4.42||6|6.6|5.85|4.9|4.88|||||||6.15||||||6.2|||4.3||4.2|4.2||||||||||6.4|6.4|6|||
03524|6954|/equities/christian-dior|CACALL||641|660.5|662|654.5|658|673.5|684|678.5|678.5|676.5|671.5|670|666|657|665.5|662|674.5|667.5|660|670.5|661.5|652|624.5|611.5|627|623|620.5|614|616|599|589|585.5|585.5|592|582.5|586.5|590|579|552|566|564|566|570.5|569|565|573.5|552|537.5|545|534|536.5|532|537.5|529.5|535|552|572|580|586|594.5|587|591.5|581.5|580|586|569.5|551.5|534|532.5|540.5|532.5|544.5|551.5|560.5|547.5|551|538|546|520.5|519|539|550|567|575|580.5|590|585|587|584|587.5|611|621.5|611|606|||610.5|601|598|587|600|593|606|628.5|631.5|619.5|618.5|625.5|638.5|606|598|593.5|598|616|613|617|605.5|607|568|576.5|566|561|574.5|527|542.5|563|598.5|620|611.5|638.5|643|612|635|640|640.5|652.5|653|651|655.5|639.5|649|663.5|686.5|670.5|679|670|676.5|703.5|700.5|685|670|657.5|653|642.5|647.5|686|696|688|668.5|683|664.5|677.5|697|693.5|689.5|699.5|721.5|755.5|742.5|730|730|729|721|721.5|711.5|697.5|702.5|696|680.5|680.5|686.5|690|685.5|672.5|683|686|696|694|702|671|664.5|671|684|666|683.5|675|718|710|709|715|724|720.5|712.5|716.5|706.5|713.5|697|691.5|696.5|696|695.5|687|675|673.5|682.5|677.5|672.5|662|667|659|667|661.5|654|645.5|649|662|670.5|648.5|630.5|629|629.5|637|623|630.5|616.5|628|624|629|619|642.5|649|657|645.5|641|630|637|629.5|621|648.5|660.5|671
03525|17718|/equities/cibox-inter-activ|CACALL||0.0732|0.0747|0.0745|0.075|0.0749|0.076|0.0742|0.0744|0.073|0.0697|0.071|0.0707|0.069|0.0685|0.0694|0.0709|0.0698|0.071|0.07|0.0693|0.07|0.068|0.07|0.068|0.068|0.0704|0.0762|0.0798|0.0784|0.0765|0.073|0.0758|0.0732|0.0718|0.0715|0.0706|0.075|0.0753|0.075|0.085|0.085|0.0759|0.075|0.0733|0.0715|0.0705|0.07|0.0693|0.0707|0.0699|0.07|0.0723|0.0716|0.075|0.094|0.1008|0.1024|0.1072|0.1132|0.1178|0.1|0.0715|0.0713|0.0715|0.0701|0.072|0.071|0.072|0.0705|0.0717|0.0711|0.0712|0.0735|0.0753|0.0743|0.0722|0.074|0.0725|0.0724|0.0718|0.0749|0.0734|0.0746|0.0723|0.0712|0.0744|0.0755|0.0784|0.0825|0.0879|0.0871|0.1238|0.1236|0.124|||0.126|0.127|0.126|0.1286|0.121|0.118|0.1192|0.1216|0.113|0.116|0.112|0.112|0.1122|0.1116|0.1104|0.1118|0.1106|0.11|0.106|0.112|0.1116|0.1094|0.1046|0.103|0.0999|0.0944|0.095|0.0935|0.0922|0.0923|0.0891|0.093|0.093|0.0965|0.0954|0.092|0.1046|0.1032|0.112|0.1126|0.1154|0.116|0.118|0.1116|0.1176|0.1156|0.115|0.1104|0.108|0.108|0.115|0.112|0.1184|0.116|0.1248|0.113|0.1046|0.105|0.108|0.1128|0.1114|0.1156|0.121|0.1222|0.126|0.127|0.1188|0.1208|0.1168|0.1196|0.1162|0.1114|0.1248|0.107|0.101|0.0964|0.0979|0.0938|0.093|0.0934|0.0928|0.0936|0.0937|0.0935|0.095|0.095|0.0958|0.0967|0.097|0.0945|0.099|0.098|0.094|0.095|0.0948|0.0984|0.0979|0.0901|0.0999|0.1|0.104|0.1056|0.108|0.111|0.1084|0.113|0.1144|0.1146|0.11|0.1128|0.109|0.1116|0.1144|0.1038|0.1062|0.1054|0.114|0.1166|0.117|0.117|0.1192|0.1172|0.1178|0.1286|0.132|0.137|0.1394|0.132|0.135|0.135|0.1338|0.131|0.134|0.1288|0.1282|0.1304|0.1302|0.1322|0.1336|0.1362|0.1328|0.1274|0.127|0.1326|0.134|0.143|0.146|0.144|0.148|0.149|0.1522|0.1496|0.1518|0.1518|0.15
03526|17653|/equities/indle-fin.-entrepr.|CACALL||||||46.6||54|54|54|54|54|54|54|54|||54|54|54|54|54|54|54||54|54|46.4|54|54|54|54|54||54||53|52|52|51.5|51.5||53|53||53|53|53|||53|53|53||||52|||||||||||||||||||||||||52|55||55|55|55|54||50|50|50|49|48|48|||||||48||48|47|47|47|47||47||47||||47||||46|46|46|46|46|46|46|46|46|45.8|45.8|46|46|46|46|46|46|46|46|46|45.8|46|||46||46|||45.4||45|||||44.8|||||44.2|49|49|49||49|50|51|51|51|50|50|50|48|47||47|||||46|45.6|45.6|47||47|||||47|46|46|45.8|||||||45.2||45.2|45||48.2|46.8||||||48.2|47|46.4|46|46|46|46|46|||||||46||46|47||47||47||||||47|47|46.2|48||48|50|50|51.5|51.5|51.5|51.5
03527|17722|/equities/cis|CACALL||9.24|9.26|9.28|9.26|9.32|9.54|9.58|9.64|9.68|9.7|9.7|9.68|9.66|9.62|9.48|9.44|9.48|9.28|9.28|9.28|9.26|8.98|9|8.96|8.94|8.94|8.9|8.92|9|9.02|9.14|9.16|9.18|8.94|9|9.14|9.2|9.2|9.1|9.1|9.02|9.1|9.04|9.06|9.06|9.1|9.18|9.26|9.42|9.38|9.36|9.36|9.46|9.48|9.6|9.68|10|9.96|9.96|9.98|10.15|9.6|9.68|9.32|9.32|9.32|9.7|9.58|9.58|9.6|9.6|9.6|9.6|9.58|9.46|9.6|9.26|9.94|9.94|9.94|9.98|9.96|10|10.05|10.1|10.1|10.1|10|10|10.05|10|10.15|10.5|10.2|||11.05|11|10.95|10.95|10.95|11.05|10.55|10.55|10.8|10.9|10.85|11|11|10.65|10.4|10.4|10.5|10.5|10.2|10.15|10.55|10.2|9.8|9.72|9.68|9.34|9.12|8.58|8.7|9.46|9.8|9.68|9.6|9.78|10.3|10.7|11.9|12|12.2|12.35|12.35|12.45|12.6|12.2|12.55|12.6|12.6|12.6|12.35|12.6|12.75|12.65|12.7|12.65|12.3|12.2|12.1|12.4|12.65|13|12.95|12.75|12.95|12.65|12.7|12.8|12.65|12.75|12.7|12.95|13.25|13.3|13.3|13.5|13.9|13.8|13.8|13.8|13.35|13.25|13.1|13.2|13.5|13.8|13.8|13.8|13.95|14|13.9|13.95|14.15|14.05|13.75|13.45|13.4|13.5|13.4|12.9|12.7|13.4|14|14.15|14.15|14.2|14.2|14.15|14.2|14.25|14.35|14.35|14.25|14.2|14.2|14.1|14.2|14.1|14.2|14.1|14.15|13.9|12.85|12.85|12.85|12.75|12.55|12.5|12.8|12.65|12.65|12.45|12.45|12.75|12.6|12.45|12.65|12.45|12.6|12.6|12.5|12.4|12.45|12.45|12|12.45|12.3|12.05|12.1|12.05|11.7|12|12|11.85|11.6|11.7|11.35
03528|7154|/equities/avanquest-software|CACALL||3.316|3.39|3.35|3.34|3.4|3.614|3.68|3.75|3.85|3.85|3.93|3.8|3.722|3.69|3.8|3.64|3.586|3.688|3.6|3.734|3.826|3.66|3.714|3.606|3.888|3.92|3.92|3.916|3.872|3.81|3.71|3.6|3.58|3.502|3.566|3.578|3.46|3.49|3.44|3.468|3.542|3.488|3.556|3.662|3.6|3.556|3.37|3.324|3.234|3.134|3.09|2.924|2.98|2.88|3.002|3.326|3.45|3.38|3.352|3.4|3.424|3.392|3.4|3.184|3.23|3.17|3.08|2.982|2.904|2.988|3.184|2.94|2.9|2.998|2.912|2.992|2.854|2.944|3.07|3.098|3.2|3.23|3.27|3.428|3.31|3.38|3.36|3.194|3.322|3.53|3.6|3.67|3.534|3.612|||3.64|3.628|3.68|3.8|3.76|3.748|3.684|3.852|3.97|4.086|4.172|4.452|4.478|4.32|4.056|4.142|4.21|4.27|4.18|4.136|4.12|4.182|3.914|4.03|3.81|3.716|3.9|3.528|3.46|3.612|3.804|3.956|3.836|4.14|4.226|4.128|4.308|4.362|4.464|4.742|4.74|5.03|5.01|5|5.305|5.145|5.47|5.275|5.23|5.165|5.295|5.435|5.43|5.325|5.295|5.29|5.47|5.325|5.39|5.85|6.11|6.125|6.135|6.4|6.15|6.255|6.215|6.33|6.1|5.715|5.43|5.475|5.515|5.615|5.57|5.7|5.78|5.69|5.43|5.27|5.375|5.385|5.28|5.225|4.956|4.762|4.54|4.642|4.84|4.84|4.65|4.9|4.946|4.468|4.436|4.604|4.75|4.652|4.65|4.734|4.978|4.992|5.07|5.17|5.125|5.22|5.325|5.34|5.36|5.365|5.375|5.39|5.345|5.38|5.325|5.485|5.375|5.295|5.35|5.39|5.155|5.435|5.52|5.53|5.69|5.665|5.7|5.8|5.61|5.75|5.76|5.68|5.79|5.65|5.65|5.6|5.52|5.705|5.665|5.83|6.225|6.48|6.275|6.46|6.54|6.65|6.54|6.565|6.58|6.815|6.815|6.82|6.91|6.98|7.015
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.54|7.78|7.5|7.9|7.88|7.84|7.8|7.56|7.54|7.42|7.2|7.5|7.3|6.4|6.22|5.8|5.9|6|5.9|5.86|7.16|7.38|7.5|7.56|7.74|7.6|7.8|7.46|7.94|8.26|8.66|||||10.35|10.35|10.45|10.5|10.7|10.5|10.8|11.35|11.4|11.25|11.45|11.4|11.95|11.4|12.35|12.3|12.5|12.4|12.2|12.3|12.75|12.75|12.35|12.4|11.95|11.35|11.65|11.45|11.5|12|12.1|12.25|11.8|11.95|11.95|11.95|11.95|11.3|11.3|11.7|11.7|11.65|12.15|12.05|12|12.5|12.65|12.7|12.5|12.2|12|12.35|12|12.3|12.5
03530|989560|/equities/cnova|CACALL||4.65|4.5|5|4.34|4.39|4.21|4.2|4.21|4.36|4.36|4.3|4.3|4.52|4.6|4.6|4.66|4.66|4.67|4.7|4.5|4.5|4.5|4.5|4.8|4.8|4.8|4.4|4.4|4.5|4.5|4.4|4.42|4.5|4.5|4.51|4.6|4.6|4.6|4.6|4.34|4.35|4.24|4.7|4.8|4.8|4.88|4.9|4.95|4.95|4.95|4.95|4.85|4.86|4.85|4.85|5|4.85|5|5.1|5|5.18|5.1|5|5.18|5.1|5.12|5.12|5.16|5.16|5.12|5.3|5.18|5.18|5.3|5.3|5.2|5.14|5.18|5.18|5.18|5.16|5.18|5.2|5.52|5.38|5.32|5.32|5.02|5.02|5.02|5.2|5.02|5.02|5.02|||5.1|5.6|5.88|5.6|5.7|5.7|5.74|5.92|5.4|5.52|5.04|5.1|5.18|4.9|4.9|4.87|4.9|4.9|5.06|4.86|5|5.14|5.28|5.3|5.22|5.2|5.42|5.26|5|5.3|5.12|5.38|5.34|5.38|5.68|5.4|6|6|5.72|5.66|5.98|5.92|5.94|5.78|6|6.26|6.44|6.44|6.2|6.18|6.26|6.4|6.7|6.7|6.94|7.12|7.16|7.14|6.52|7|6.96|6.92|6.86|7.3|6.92|7.2|7.14|7.32|7.36|6.98|6.66|6.92|6.94|6.86|6.9|7|6.92|6.98|7.38|7|6.82|7.18|7.14|6.98|6.7|7.14|7.5|7.3|6.46|6.04|5.66|5.54|5.72|5.46|5.4|5.84|6|6.28|6.06|6|6.5|6.42|6.7|6.76|6.9|7.06|6.94|6.72|6.88|7.2|7.5|7.24|7.36|7.1|7.1|7.14|7.44|7.48|7.5|7.06|7.38|7.36|7.58|7.12|7.28|7.6|7.46|7.4|7.68|7.46|7.2|6.78|6.64|7.48|7.8|8.34|8.46|8.5|8.56|8.56|8.66|8.54|8.6|8.3|8.32|8.14|8.5|8.5|8.5|8.8|8.5|8.72|8.62|8.7|8.86
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|20.9|20.9|20.9|20.9|20.92|20.9|20.9|20.92|20.92|20.92|20.92|20.9|20.92|20.92|20.9|20.92|20.9|20.9|20.9|20.9|20.9|20.92|20.92|20.9|20.88|20.88|20.9|21.8|21.8|21.8|21.8|21.84|21.82|||21.86|21.86|21.86|21.84|21.84|21.82|21.82|21.84|21.84|21.82|21.8|21.84|21.84|21.8|21.84|21.82|21.8|21.83|21.8|21.81|21.81|21.82|21.83|21.83|21.75|21.74|21.74|21.67|21.68|21.74|21.74|21.74|21.74|21.77|21.78|21.76|21.78|21.8|21.78|21.8|21.79|21.82|21.84|21.83|21.84|21.84|21.85|21.84|21.8|21.83|21.81|21.81|21.82|21.8|21.82|21.79|21.79|21.82|21.76|21.79|21.83|21.8|21.82|21.8|21.83|21.8|21.8|21.81|21.78|21.83|21.78|21.76|21.76|21.78|21.75|21.75|21.76|21.75|21.74|21.76|21.75|21.75|21.69|21.7|21.66|21.66|21.67|21.63|21.7|21.7|21.72|21.69|21.66|21.63|21.61|21.59|21.63|21.57|21.58|21.6|21.6|21.57|21.58|21.57|21.58|21.58|21.62|21.59|21.68|21.65|21.66|21.65|21.67|21.67|21.6|21.6|21.54|21.54|21.58|21.66|21.7||16.075|15.69|15.095|14.69|14.54|14.495|14.275|14.46|14.61|14.45|14.365|14.3|14.125|14.035|13.98|14.18|13.74|13.67|13.725|13.775|13.66|13.84|13.58|13.635|13.495|13.305|13.11|13.74|13.915|13.89|13.905|14.1|13.98
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||9.95|10.05|10.04|10.1|10.06|10.3|10.5|10.48|10.69|10.78|10.83|10.71|10.67|10.67|10.51|10.52|10.47|10.29|10.17|10.31|10.21|10.3|10.3|10.18|10.36|9.99|9.95|10.04|9.735|9.635|9.59|9.43|9.68|9.84|9.87|10.04|9.915|9.555|9.305|10.21|10.2|9.965|10.42|10.4|10.2|10.04|9.93|10.26|10.32|10.29|10.31|10.31|10.5|10.37|10.16|10.45|10.79|10.78|10.94|11.02|10.88|10.9|10.89|10.97|11.01|10.72|10.63|10.58|10.63|10.86|10.52|12.37|12.68|12.39|12.12|11.85|11.62|11.58|11.37|11.35|11.61|11.51|11.78|11.85|11.52|11.51|11.42|11.5|11.56|11.51|11.64|11.88|11.68|11.42|||11.36|11.15|11.05|11.02|10.62|10.56|10.6|10.77|11.03|11.14|10.93|10.97|11.03|10.58|10.57|10.65|10.79|10.87|10.6|10.69|10.71|10.86|10.4|10.14|9.52|9.345|9.49|8.945|8.5|9.68|10.91|11.35|11.17|11.97|12.24|11.65|12.65|12.55|12.63|12.5|12.35|12.64|12.17|11.92|12.08|12.02|12.04|11.88|11.89|11.64|11.73|11.77|11.7|11.69|11.58|11.75|11.6|11.39|11.15|11.42|11.71|11.73|11.75|11.93|11.99|11.85|11.64|11.65|11.6|11.71|11.5|12.82|12.85|12.92|12.53|12.5|12.63|12.79|12.57|12.52|12.38|12.3|12.32|12.2|12.36|12.4|12.22|12.21|12.16|12.38|12.48|12.52|12.59|12.43|12.3|12.37|12.31|12.01|11.74|11.64|12.19|12.05|11.84|11.75|11.81|11.81|11.96|12.02|12.2|11.83|12.05|11.99|12.07|12.35|12.19|12.12|12.12|12.32|12.57|12.35|12.72|12.63|12.72|12.56|12.41|12.38|12.39|12.45|12.37|12.32|12.18|12.04|12.03|12|11.9|11.83|11.4|11.44|11.13|11.3|10.89|10.75|10.6|10.59|10.19|10.11|10.07|9.935|9.805|10.08|10.13|10.18|10.19|10.17|10.2
03533|17724|/equities/coheris|CACALL|||2.5||||||2.56|2.56||2.56||2.5|2.46||||||2.5|2.5|2.5|2.56||2.64||2.62|2.62||2.5|2.48|2.4|2.46|2.44|2.48|||2.46||2.46|2.46||2.38|||||||2.36|2.38||2.38|2.32|2.42|2.36|2.5|2.38|2.46|2.48|2.5||2.5||2.5|2.46|2.46||2.46|2.4|2.4|2.4||2.4|2.34|2.6|2.6|||2.6||2.62|2.64|2.52|2.46|||2.3||2.34|2.38|2.36|2.32|2.34|||2.46|2.58|2.54|2.66|2.6|2.6|2.5|2.38|2.4|2.2|2.14|1.99|1.99|2|2.02|2.02|1.92|1.97|2.1|1.89|1.81|1.89|||1.89|1.89||1.77|1.77|1.98|1.83||1.97||1.93|1.87|1.94|1.93|1.86||1.96|1.93||1.93|1.98|1.95|1.93|1.99|1.99||1.93|||1.92|1.93|1.93|1.85|1.85|1.85|1.88|1.87|1.93||1.98|||1.97|||1.98|||2|2|1.98||1.98|1.95|1.92|1.88|1.99|1.91|1.9|1.99|1.99|1.99|2|2|1.97|1.97||||1.94|1.89|1.98|1.89||1.89|1.89|1.91|1.91|||1.91|1.88|1.88|1.89|1.94|1.9||1.92|1.88|1.89|1.93|1.93|1.93||1.89|1.88||||1.89|1.91|1.95|1.88|1.9|1.96|||1.97|1.97|1.94|1.96|1.94|1.96|1.9|1.95||1.93||||1.9|1.93|1.9|1.98|1.94|1.95||1.99|1.98|2|2
03534|17725|/equities/colas|CACALL||124|122|124|125|122|120|120.5|122|121|120|120.5|120|120|118.5|118|116|120|119|116|118|116.5|115.5|116.5|116|116.5|116.5|117.5|116|117.5|117.5|117.5|117.5|116|117|119|119.5|117.5|116.5|116.5|118|118|121|123|122.5|123|122|124|122.5|123.5|122.5|123|122.5|126|123.5|124.5|126|127|127|126.5|126.5|127|127|125|126|124|125|126|124.5|124|124|123|122.5|123.5|122|122.5|122.5|123|123.5|121|120|120|118|118|118|118|126|126|126|123|124.5|122.5|124|126.5|127|||122|121|121.5|120|120|121.5|120|120|121|121|121|122|121.5|120.5|120.5|119.5|120|124|123.5|123|122|121|120|120|120|117.5|118|115|115|118|122|123|121.5|121.5|123|121.5|124|123.5|124|124|124|125|125|124|124.5|124.5|126|124.5|125.5|126|125|125.5|125.5|124|125|125.5|126|124.5|124|126|126|125.5|126|125.5|126|127|127|126.5|126.5|127.5|128|127.5|128|126.5|126.5|127|126.5|127|128|128|125.5|125|125.5|125.5|126|126.5|125.5|125.5|127|126|126|126|126.5|125.5|124.5|127|126.5|125.5|126.5|127|129.5|130|129.5|131.5|132.5|133.5|133.5|134.5|134.5|133.5|133.5|133.5|134|135|135.5|134|132.5|133|133|132.5|132.5|133.5|133|132|133.5|133|132|132.5|133|131.5|132.5|132.5|131.5|132|132|131.5|131|131.5|131.5|132|132|131|131.5|131.5|131.5|131.5|132|131|130|131.5|132|132|131.5|132|132
03535|7093|/equities/financiere-odet|CACALL||1146|1128|1126|1140|1160|1170|1178|1170|1168|1160|1176|1162|1138|1162|1152|1152|1162|1174|1170|1194|1170|1166|1138|1130|1116|1128|1120|1118|1110|1086|1072|1060|1068|1072|1060|1078|1052|1040|1044|1060|1086|1080|1120|1140|1168|1150|1110|1110|1130|1120|1110|1094|1120|1086|1080|1120|1146|1186|1194|1210|1194|1196|1204|1196|1242|1234|1198|1218|1210|1220|1212|1164|1162|1154|1140|1140|1074|1068|1042|1054|1056|1076|1096|1076|1080|1100|1106|1086|1086|1100|1108|1138|1124|1114|||1118|1102|1112|1112|1122|1114|1110|1128|1148|1144|1110|1130|1150|1115|1105|1095|1115|1150|1135|1125|1130|1150|1105|1100|1110|1090|1105|1030|1045|1065|1135|1120|1120|1160|1165|1130|1170|1185|1190|1165|1180|1200|1200|1165|1190|1215|1230|1210|1200|1210|1230|1270|1270|1250|1240|1225|1225|1180|1200|1250|1265|1245|1255|1300|1285|1320|1320|1300|1295|1305|1300|1335|1320|1320|1330|1310|1310|1315|1320|1305|1325|1265|1260|1075|1110|1090|1095|1105|1115|1155|1155|1150|1175|1165|1150|1160|1190|1205|1190|1190|1220|1200|1230|1225|1230|1260|1280|1280|1310|1325|1345|1350|1340|1320|1330|1340|1325|1330|1330|1305|1325|1330|1350|1365|1370|1380|1385|1405|1360|1340|1265|1255|1255|1255|1225|1195|1185|1205|1180|1195|1200|1220|1225|1250|1275|1280|1310|1290|1260|1305|1300|1310|1305|1310|1280
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||16.28|16.68|16.9|17.12|17.4|17.64|17.9|17.76|18.16|17.88|17.96|17.96|17.76|18.14|18.4|18.36|17.96|17.5|17.32|17.26|17.14|17.06|17.14|16.54|16.46|16.06|15.52|15.7|15.96|15.52|15.6|15.1|14.7|14.68|14.46|14.82|14.4|14.22|13.98|14.24|14.28|14.28|14.4|15.1|14.8|14.9|14.74|15.1|15.06|15.16|15.26|14.82|15.34|14.84|14.76|15.5|16.14|15.88|16.04|16.08|16.22|15.8|15.68|15.76|16.12|16.08|15.5|15.16|13.24|13.06|13.28|13.14|13.4|13.6|13.24|13.34|12.88|13.38|13.3|13.38|13.72|13.98|14.5|14.58|14.4|14.76|14.56|14.4|14.98|15.28|15.16|14.04|13.76|13.28|||13.38|12.7|12.62|12.7|12.94|12.8|13|13.3|13.58|13.4|13.42|13.72|13.7|13.08|13|13|12.92|13.28|13.22|13.44|13.54|13.56|13.06|13.14|13.24|13.22|12.9|11.94|12.12|12.66|13.6|13.8|13.44|14.08|14.1|13.66|14.28|14.32|14.12|14.9|15.1|15.1|15.44|14.78|15.46|15.36|15.28|15.3|15.12|14.52|14.84|15.08|15.06|14.76|14.34|14.22|14.36|14.28|13.82|14.44|14.3|14.12|14.26|14.5|14.22|14.42|14.2|14|14.28|14.46|14.42|14.52|14.64|13.92|13.8|13.5|13.42|13.42|13.38|13.4|13.5|13.4|13.18|13.02|13.36|13|12.94|13.2|13.24|13.64|13.5|13.6|13.8|12.92|12.18|12.18|12.58|12.14|12.22|12.4|13.46|12.98|13.04|13.36|13.28|13.74|13.82|14.16|14.28|14.7|15.1|15.52|15.6|15.6|15.94|15.48|15.18|15.5|15.7|15.3|15.2|15.12|15.22|14.9|15.08|14.94|14.76|14.66|14.3|14.62|14.46|14.38|14.4|14.82|14.68|14.12|14.24|14.68|15.06|15.08|14.86|14.98|15.16|15.34|14.66|14.5|14.42|14.5|14.3|14.48|14.2|13.62|13.8|14|13.74
03537|17727|/equities/courtois|CACALL|||||||125|||125||||||125|125||||125|130|||||||||||||||||||||||||||||||||||||||||||||||||130|131|122|||||||||||125|123||124|||125|||||||||||125|||||||||||||||||||124|||||124|124|124||123||123|123||120||||||120||120||||124||124||||||123||||||||||||134|||126|126||119|||118|123||||||123|||||||118||||||118|120|120||||121|120|125|||||125||||||121|||||||||||||||125|125|125||120||||||||123|||123||||||||
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||55.25|56.45|56.2|56.3|57|57.95|60.2|59.5|61.65|62.35|62.2|62.05|62.5|60.35|60.45|59.5|60.05|60.5|60|60.55|61.65|60.1|58.7|59|58.55|58.65|56.2|57.6|57.45|55.6|54.75|53.7|54.2|54|53.35|54.4|54.1|52.15|51.5|51.45|52.5|52.95|54.05|57.8|56.55|56.95|55.65|57.35|57.15|56.95|56.65|55|57.4|56.7|55.75|61.15|63.15|65.8|66.8|67.25|66.8|66.15|66.85|67.9|68.55|68.2|67.65|66.45|66.85|68.45|67.25|65.4|67.35|66.8|66.65|64.75|63.8|65.1|64.65|64.5|65.9|67.7|67.05|68|66.8|67.95|69.05|69.45|69.1|68.8|72.95|74.3|72.85|72.35|||73.9|74|73.55|73.65|71.65|69.8|70|71.6|72.55|72.85|72.14|73.08|72.24|70.72|70.6|69.02|69.44|72.18|71.42|72.14|72.74|72.42|70.9|71|68.9|67.4|68.2|63.62|61.46|64.28|68.64|70.62|70.46|73.44|73.94|71.3|74|73.24|74.4|74.96|76.28|75.08|73.5|72.4|73.24|74|72.48|71.72|71.28|71.78|73.66|74.88|74.26|73.9|74.2|74.42|74.94|73.04|73.38|75.8|75.32|76.86|75.78|75.76|75.9|75.26|74.94|74.42|74.38|73.6|73.72|74.04|74.44|72.64|72.2|72.42|72.1|71.76|71.7|71.6|71.18|70.76|70.08|68.58|69.86|68.76|68.74|69.1|69|70.78|71.06|70.76|71.62|72.94|71|72.26|73.26|73.22|73.36|71.9|74.56|73.1|71.88|72|72.62|73.48|73.8|74.72|74.52|74.4|73.86|75.26|75.58|74.86|77.1|76.24|73.56|73.48|73.64|74.8|75.98|75.22|73.8|73.04|74.06|73.22|72.94|73.48|73.08|73.8|72.82|72.5|72.66|72.48|72.14|72.16|71.44|72.9|73.18|73.74|72.82|73.56|73.92|76.94|75.62|75.98|75.4|75.96|74.62|76.2|75.36|75.36|75.88|76|74.94
03539|17647|/equities/fonciere-des-murs|CACALL||16.35|16.4|16.2|16.35|16.3|16.3|16.5|16.55|16.75|16.9|17|17|16.8|16.8|16.7|16.7|16.55|16.85|16.45|16.9|17|17.05|16.95|16.75|17.25|16.95|16.55|16.5|16.3|16.2|16.05|16.05|16|16.1|16.1|15.9|15.4|15.45|15.45|15.45|16.05|15.9|16.15|16.55|16.45|16.25|16.5|16.3|16.75|16.4|16.25|16.05|16.4|16.1|16.25|16.6|17.25|17.5|17.8|17.2|17.15|17.05|17.75|17.7|17.7|17.5|17.6|17.5|17.5|17.35|17.1|16.8|16.6|16.65|16.65|16.65|16.55|16.55|16.25|16.25|16.4|16.25|16.65|16.3|16|16|16|16|15.55|15.65|15.7|15.7|15.4|15.3|||15.2|15.3|15.2|15.8|15.5|15.35|15.6|15.65|15.95|16.15|15.85|16.25|16|16.1|16.1|16|16|15.9|15.85|15.85|15.75|15.55|15.35|15.25|15.2|15.3|15.4|15.25|14.7|15.55|15.8|15.8|16|15.85|16|16|17.15|16.8|16.45|16.3|16.25|16.6|16.2|16.15|16.25|16.5|16.3|16.35|16.45|16.3|16.65|16.75|17.15|16.7|16.55|16.6|17.15|17|16.95|17.3|17.05|17.3|17.35|17.5|17.5|17.8|17.8|18|17.8|17.7|17.6|17.5|17.55|17|17.55|17.2|16.75|16.55|16.3|16.35|16.4|16.55|16.1|16.05|16|16.1|16.1|16.05|16.25|16.25|16.05|16.05|16.05|16.05|16|16.05|16|15.95|15.85|15.8|16.15|16.25|16.35|16.5|16.45|16.55|16.6|16.5|16.4|16.05|16.25|16.4|16.45|16.45|16.2|15.9|15.65|15.55|15.25|15.4|15.3|15.6|15.5|15.5|15.55|15.25|15.25|15.15|15.3|15.5|15.1|15.15|15.35|15.5|15.35|14.9|15.15|15.9|15.95|16|16.25|16.2|16|16|15.9|15.7|15.8|16.05|15.8|15.25|15.95|16.25|16.3|16.2|15.9
03540|943229|/equities/crcam-alp.prov|CACALL||71.25|71.5|71.4|71.5|70.6|68|67.5|67.5|67.5|66.99|66.5|65.99|65.47|67|65.01|66.5|66.6|68|68|68.5|69.32|69.32|69.38|69.5|68.93|69|67.94|67|67|66|65.99|64.81|65|65.51|65.51|65.51|65.01|66|64.51|67.01|67|67.5|67.03|67.5|67.99|68|68|68|68|68.01|68|68.3|68.7|69|69.25|69.73|70.5|70.5|70|70|69.01|69|68|70|69.8|70|70|70|70|70|70.6|70.01|70.1|70.03|70.03|70.02|70.02|71|71|71|73.5|71|74.5|74|74|74.22|73.99|74|74|74|74.01|76|75|74.03|||74.51|74.51|77|77|76.01|75.5|77.99|78.51|79.5|78.01|77.7|77.5|76|72.5|74|73.5|71.52|71.5|70.99|70|67.8|70.5|68.5|70.01|69|66.01|68|65|65.5|71|72.98|71.6|74|73.01|75|75|77.5|79.99|80|81.02|81.01|81.01|82.75|82|78.1|80.09|80.49|80.5|78.5|81.25|81.25|81.25|80|81.99|80.58|80.58|80.58|80.57|80.55|80.62|82.99|82.6|82.8|82.5|81.5|81.5|80.01|79.1|79.5|79.03|79.52|79.01|78|78.01|79.19|79.01|79|79|79|79|79.79|79.5|78.49|77|76.99|76.99|76.5|74.9|75.5|75.3|75.31|76|75.7|77.99|76.51|76.3|79.03|79.04|79.03|80.1|81|81.05|82.5|82.19|82.81|82.5|83.1|84|84.49|84|83.5|83.52|84.47|83.52|85|82.06|82.05|83|82.75|82.75|85.01|85.21|86.5|85.2|86.09|85.2|85.16|85.4|85.5|85.19|83|82.7|82.7|82|80.5|78.5|77.55|77.5|76.99|77|78.49|79.5|79.66|79.51|79.8|80.9|80.9|81.99|81.4|84.5|82.98|81.35|82.99|83|83
03541|943239|/equities/crcam-morbihan|CACALL||58.05|58.02|60.03|60.5|59.5|58.99|59|59.02|59.01|59|58.5|58.5|57|58.49|57|57.22|57.5|57.6|57.1|58.49|56.6|58|57.99|56|58.5|58.5|58.5|61|60.39|60.4|60.5|60|59.99|59.13|59|60|60.5|60.92|61.02|61.02|61|63.51|63.5|64.02|64.02|64|64.52|64.51|65.5|64.4|65.5|63|62.3|61.5|62|63.52|63.52|63.51|63.51|64.1|62.05|62.01|63|64.31|64.2|67.5|63|63|62.5|61.5|62|61.5|62|63.5|62|60.51|61.5|61.5|62|62|62.49|62.04|65.49|65|64|65|63.5|64.61|64.4|66|66|67|66|65|||65|65.85|65.8|65.52|65.52|65.52|66.26|66.01|67.99|68.6|69|68.5|66.01|66|67.98|67.98|67.2|68.5|66.5|65|65|64.97|64.89|64.94|64.97|64.6|64.5|63.5|62.98|63.3|63.5|63.2|63.2|64|65|63.5|67.65|69.22|69.22|69.51|69.51|67.99|67.99|69|68.5|69.97|68.2|68.69|68.01|69.7|67|71.01|72.15|72.1|72|71.51|71|71.95|71|71.7|72.8|72.31|72.31|72.7|72.11|73|72.47|71.93|72.71|72.4|71.49|69.01|70.46|70.5|70.5|69|69.4|69.5|70|70.5|68.25|69.48|68.69|68.69|67.99|68.99|67.01|67.48|66.9|67.01|68|69|69.95|67.25|68|70|69.58|66.51|67.49|67.99|69.11|69.01|69|69|69.8|70.71|72.9|72.89|71.9|72.21|72.11|71.5|72.2|72.99|72.1|71.96|71.95|71.13|72|70.65|70.13|71.1|71.1|71.1|71.88|71.15|71.89|70.1|71.99|70.22|71.99|70.16|71.99|72.6|70|69.98|70|70.56|71.5|71.61|72.56|74|74|74.01|74|74.11|74.5|75|75.2|75.45|76.3|75.2|75.97|75.97|75.99
03542|17729|/equities/crosswood|CACALL||||||||||||||7.85|||7.9|7.2|7.2||7.2|7.2|||||||||7.2||||7|7||7|||||||4.88|4.88||5.45|||||5.3|5.3|||4.82|4.78|5|5|5.25||5.25||5.6|||5.6|||5.65|||||||||||||||6.55||||||5.55|||||||||||5.55||6.7|||||||||6.65|6.65||6.65|6.65||6.65|6.2||||||||||6.1||5.95||6.1||||6.55|6.05|||||||6.1||||6.2||||6.05|6||6.35|6.7|6.75||||||||6.4|6.45|||6.55||6||6||||||6||5.9|6.45||5.95|||||5.55|||5.9||6.15|6.15|6.15||6.5||6.25|||6.65|||6.7|6.7|||||6.35|6.3|6.95||||7.3|7.6|7.6|6.5||7.6||7.6|7.6|7.25|6.9|6.9|6.95||6.95|6.95||6.95|6.95|6.35|6.4||6.35|7||7.9|7|6.8|6.6|6.35|5.95|
03543|7718|/equities/cs-comm-et-syst.|CACALL||11.1|11.1|11.1|11.1|11.1|11.1|11.15|11.1|11.1|11.1|11.15|11.1|11.1|11.1|11.1|11.15|11.15|11.2|11.15|11.05|11.15||6.4|6.42|6.5|6.56|6.56|6.58|6.5|6.56|6.52|6.52|6.46|6.4|6.48|6.84|7|6.94|7.1|7.12|7.1|7|7.02|7.12|7.2|7.24|7.04|7.1|7.12|6.92|7|7.12|7.2|7.3|7.2|7.38|7.46|7.26|7.34|7.5|7.16|6.98|6.9|6.74|6.7|6.66|6.64|6.78|6.7|6.7|6.68|6.68|6.72|6.6|6.68|6.58|6.6|6.58|6.58|6.8|6.82|6.64|6.78|6.88|6.8|6.94|6.56|6.5|6.5|6.6|6.56|6.7|6.7|6.7|||6.6|6.7|6.8|6.76|6.88|6.84|6.8|7.02|7.12|7.04|7|6.5|6.38|6.3|6.42|6.5|6.54|6.56|6.7|6.76|6.48|6.46|6.5|6.74|6.62|6.58|6.48|6.72|7.5|6.84|6.4|5.94|6.1|5.42|5.06|4.8|4.8|4.8|5.1|5.18|5.18|5.2|5.18|5.12|5.2|5.26|5.26|5.14|5.3|5.54|5.54|5.42|5.4|5.38|5.4|5.26|5.06|5.32|5.4|5.6|5.66|5.56|5.54|5.56|5.18|5.4|5.58|5.52|5.54|5.4|5.48|5.56|5.6|5.72|5.6|5.56|5.52|5.5|5.48|5.56|5.5|5.5|5.4|5.38|5.4|5.26|5.3|5.28|5.24|5.26|5.36|5.2|5.04|5.06|5.06|5|5.06|5|5.18|5.16|5.24|5.14|5.08|5.1|5.1|5.1|5.24|5.1|5.14|5.06|4.97|4.9|4.89|4.92|5.06|5.06|5|5.06|5.12|5.22|5.3|5.22|5.2|5.2|5.2|5.22|5.2|5.2|5.26|5.36|5.12|5.14|4.98|5|4.82|4.84|4.8|4.77|4.78|4.94|4.94|4.9|4.9|5.04|5|5|4.98|4.94|4.95|4.9|4.92|4.93|5|5.04|4.96
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||140.6|141.4|141.7|142.4|143.1|147.3|148.2|146.4|147|143.5|141.4|145.7|144.3|146.2|144.8|143.7|142.2|145|145.8|143.9|139.5|139.8|139.1|138.6|140|141.3|139.3|141.8|144.4|142.8|144.6|139.8|143.6|149.4|145.7|146.3|143.2|138.3|136.8|149.2|150.7|148.9|147.9|151.3|147.2|147|143.5|148.2|152.4|152.2|152.7|152.9|155.5|155.1|155.6|156|160|163.2|165.4|164.6|163.5|163.2|160.5|157.7|158.3|158|157.1|154.2|152|152.6|154.6|154.8|157.4|157.3|156.1|155.7|153.6|155.9|154.1|155.6|159|160.5|160.4|165.2|159.7|160.2|159.2|157.7|158.6|157.3|158|158.9|158.1|159.3|||159.8|157|156|154.8|146|145.5|147.2|147.9|146.1|143.4|143.7|142.8|141.5|142|143.2|138.3|136.1|136.2|134.2|129|131.2|129.6|133.7|132.4|132.1|130|125.4|132.8|131.1|130|131|130|131|134.3|124.5|119.5|114.7|115.2|112.6|115|116.9|117.6|118.4|115.3|116.4|115.7|110.1|109|106.7|106.2|106.2|106.3|108|104.7|104.3|105.7|106.7|102.2|100|102.1|103.7|103.2|104.9|104.4|104.6|102.6|102.4|103.5|104|103.3|104.1|101|100.3|96.55|95|94.6|94.3|94.6|94.2|94.45|94.5|92.65|90.8|90.55|91.65|89.65|87.85|88.85|89.35|92|92.6|93.35|93.25|93|89.6|84.15|85.4|83.6|84.45|84.7|89.6|88.6|88.7|88.4|89.05|92|91.2|92.05|92.9|92.65|93.65|95.85|95.55|95.55|96.25|93.65|92.55|92|90.75|90.25|90.5|90|90.35|89.7|91|91.65|91.65|91.5|92.3|93.75|93.15|93.05|93.35|94.15|92.35|92.25|90.85|94.2|93.5|93.75|97.4|94.7|92.45|94.55|93.45|94.45|92.7|92.45|91.75|91.65|90.7|91.95|91.85|92.35|91.15
03545|40314|/equities/dbv-technologies-sa|CACALL||4.37|4.53|4.622|4.528|4.596|4.772|4.908|5.075|5.14|5.165|4.99|5.135|5.135|5.135|5.29|5.115|4.882|4.966|4.602|4.742|4.624|4.684|4.668|4.518|4.532|4.602|4.756|4.738|4.602|4.472|4.356|4.372|4.468|4.482|4.578|4.646|4.65|4.634|4.62|4.312|4.48|4.218|4.424|4.482|4.448|4.476|4.53|4.546|4.288|4.752|4.052|3.878|4.062|4.01|4.272|4.81|4.198|3.276|2.862|2.938|2.916|2.888|2.9|2.95|2.956|2.91|2.798|2.676|2.68|2.87|2.7|2.73|2.62|2.5|2.448|2.474|2.42|2.492|2.5|2.572|2.716|2.662|2.54|2.518|2.6|2.494|2.502|2.58|2.616|2.632|2.674|2.686|2.65|2.69|||2.71|2.722|2.71|2.776|2.776|2.78|2.872|3.054|3.148|2.938|2.982|2.946|2.889|2.83|2.783|2.886|2.895|2.95|2.865|2.89|2.79|2.65|2.607|2.72|2.523|2.469|2.381|2.271|2.2|2.41|2.711|2.362|2.451|2.461|2.434|2.384|2.461|2.482|2.49|2.537|2.639|2.625|2.6|2.537|2.63|2.662|2.671|2.67|2.681|2.681|2.722|2.781|2.83|2.744|2.608|2.703|2.771|2.719|2.61|2.862|2.865|2.859|2.972|2.995|2.981|3.025|3.038|3.034|3.006|3.09|3.09|3.064|3.2|3.146|3.059|3.059|2.96|3.011|3.03|3.048|3.106|2.952|3.052|4.9|5.02|4.912|4.924|4.934|4.843|4.984|5.092|5.188|5.234|5.08|4.938|5.084|5.238|5.302|5.508|5.252|5.3|5.37|5.288|5.318|5.456|5.432|5.454|5.42|5.536|5.438|5.638|5.526|5.374|5.422|5.306|5.292|5.314|5.684|5.88|5.756|5.436|6.406|8.69|9.018|9.404|9.586|9.318|9.292|9.182|9.3|8.48|8.566|8.542|8.678|8.724|8.544|8.38|8.558|8.484|8.362|8.658|8.35|8.418|8.67|8.828|8.826|8.838|8.702|8.8|8.81|8.812|8.98|8.312|8.38|9
03546|1176406|/equities/dee-tech-prf|CACALL||||9.6|||||9.65|9.6|9.6|||||||||||9.85|9.6||||||||||||||||||||||9.85||||9.85|||||||||||||||||||||||||||9.9|||||||||||9.9||||||||9.9|||||||9.9|||9.9|||9.9|9.89||||||||||||9.89||||||||9.89||||||9.89|||||||9.89||9.89||||||9.9|9.95|||||9.95|||||||9.83|9.81|9.96|9.81|9.81|9.96|9.97||9.97|9.97|||||||9.97|9.97|9.97|9.97|9.97|9.85|9.85|9.96|9.8|||||9.97||9.8|9.97|9.87|9.95|9.95|9.82|9.85|||9.65||||9.75|||||||9.65||9.95|9.7|||9.75|||9.95||||||||||9.75|||9.75|||||9.78||9.8|9.79||9.8||||9.9||
03547|17679|/equities/adl-partner|CACALL||32|31.5|31.5|31.5|31.2|32|31.3|31|30.9|30.5|30.5|30.7|30.3|30.4|31|31.5|31.9|30.5|30.9|31.1|31.1|32|31.6|31|31.3|31.5|32|31.8|32|32.7|32.9|31.9|31.8|31|29|29|28.1|29.6|29.8|30.2|31.3|31|31.4|31|31.3|31.6|32.3|32.5|33.5|32.5|32.8|32.3|33|33.2|34.6|35|35.1|35|34.5|33.5|32.8|32|32.3|33.2|32.5|31.7|31|30.4|30.4|30.4|30.4|29.6|29.7|29.5|29.9|28|27|26.8|27.3|28.3|29.1|29.4|30.2|30.4|31.1|33.6|32.7|32|33.3|34.4|34.6|32.7|32.7|33.9|||35.7|36|34|33|31.1|30|30|30.6|30.9|29.4|29.5|29.5|29.5|28.6|26.5|26|26.1|26|25.8|26|25.4|24.5|24.5|24.4|25.2|24.5|24.5|21.7|22.8|22.3|24|24.8|25.3|25.2|24.8|23.2|25.2|25.3|25.6|26.8|27.1|27|26.9|26.1|27.1|27.6|27.5|27.3|27.4|27|26|25.2|25|24.8|24.5|24.8|24|24.7|25.5|26|26.3|26.1|26.3|26.3|26.9|26.4|27.1|26.4|26.3|26|25.2|23.9|22.5|21.9|21.7|22.1|22.1|21.9|22.1|22.4|22.7|22.5|22.2|22.3|22.2|22.2|22.2|22.1|22.4|21.8|21.9|22|21.5|20.9|20.4|20.2|20.3|20.2|19.75|19.9|20.6|20.3|20.2|20.4|20.2|20.4|20.3|20|20.4|20.1|19.9|19.9|19.9|20.2|20.4|20.5|20.6|20.5|20.6|21.3|21.3|21.3|20.8|20.1|20.1|20.2|19.35|19.8|19.2|18.7|18.7|18.45|18|17.95|17.7|17.45|17.15|17.55|17.2|17.25|17.3|17.55|17.9|18.1|17.6|17.65|17.45|17.3|17.3|17.5|17.35|17|17.05|17.3|16.75
03548|17736|/equities/delta-plus-group|CACALL||73.5|73.7|71.3|73.4|75|76.8|77.6|77|76.6|77.2|77.3|76.2|77|77|76.2|77|78.3|75.2|75.2|73.5|72.1|73.1|70|69.1|70.2|71|72.1|73.5|73|74.2|73|72.7|71.3|72.5|73.1|68|65.5|64.6|66|64.4|65.5|66.4|67.4|68.1|69.5|67.5|69|69|71|72.5|71.3|72.8|72.8|71.7|72.5|73.7|78.5|80.4|80|81.7|80|80.1|80|80.1|83|80.1|79.7|80.4|83|83.2|83.2|79.7|81.7|83.2|80|80.2|79.5|84|87.2|86.1|87.3|88.8|90|88.5|88|85.9|83.9|82.7|85|85|83.2|85.8|88|88.5|||89.8|89.5|87.5|88.8|86.6|85.9|86.9|90|89.6|90.6|89.8|89.7|90|88.3|89.4|90.3|91.9|92|91.5|92.4|88.5|86.4|85|85.4|81.1|76.3|75.2|73.6|70.5|78.4|79.1|80.2|80.2|78|80|80|83.1|83.9|85.8|84.5|89.7|89.7|90.2|89.4|89.9|90.3|88|87|87.2|86.8|88|88.6|88|85.3|86|88|89.9|90|88.3|94.5|99.8|93|87.3|87.2|88.4|89.7|88.9|90.3|92|94|93.3|93|94|94|94|94.3|94.7|92.6|90.4|89.3|90.2|89.7|91.7|89.9|93|89.8|88.5|88.5|88.6|87.8|87.6|88.8|87.8|87|86.4|86|85.6|84|84.9|85|84.6|84.3|87.2|83.4|83|82|86|87.8|84.7|88|87.1|88.3|89.4|92.6|91|93.6|93.1|92.6|94.2|94.6|94.9|92.1|92.2|92.8|89.7|89.4|89|91.5|92.8|88|88.4|87.1|84.8|83.4|84.7|83.6|83.4|84|84.1|84.2|86.1|85.9|84.9|86|86|87.4|87|83|84.8|87.2|89.5|93.5|95|94.5|93.9
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||5.93|6.005|5.93|5.935|5.855|6.34|6.375|6.46|6.575|6.475|6.39|6.2|6.175|6.09|6.1|6.075|6.09|6.09|5.95|6.08|6.2|6.035|5.95|5.69|5.79|5.725|5.745|5.82|5.84|5.7|5.615|5.46|5.525|5.55|5.53|5.78|5.68|5.505|5.39|5.595|5.51|5.5|5.78|5.905|5.96|5.95|5.79|6|6.36|6.345|6.28|6.175|6.46|6.35|6.57|7.08|7.41|7.41|7.555|7.59|7.52|7.555|7.43|7.49|7.775|7.85|7.95|7.95|7.93|8|7.62|7.535|8.8|8.89|8.7|8.755|8.47|8.54|8.465|8.485|8.73|8.975|9.09|8.85|8.595|8.685|8.73|8.59|8.71|8.88|9.25|9.47|9.5|9.395|||9.36|9.25|9.15|9.065|8.99|8.755|8.78|9.19|9.6|9.6|9.5|9.58|9.885|9.615|9.575|9.505|9.585|9.62|9.525|9.44|9.4|9.305|8.925|9.275|8.825|8.515|8.66|7.92|7.635|7.8|8.665|8.835|8.89|9.34|9.375|9.005|9.49|9.86|9.905|10.33|10.5|10.65|10.79|10.67|10.99|11.1|11.06|10.91|10.79|10.62|11.21|11.37|11.49|11.07|10.88|10.94|10.97|10.94|10.76|11.53|11.85|11.75|11.71|11.92|11.85|11.79|11.54|11.58|11.14|10.93|10.68|10.74|10.4|10.39|10.15|9.98|9.985|9.89|9.93|9.63|9.685|9.505|9.355|9.15|9.405|9.405|9.31|9.25|9.535|9.37|9.645|9.82|9.8|9.43|9.28|9.32|9.505|9.25|9.26|9.165|9.505|9.47|9.58|9.83|9.83|9.82|10.02|9.96|10.48|10.38|10.37|10.3|10.21|10.55|10.34|10.59|10.08|10.04|10.13|9.83|9.81|10.03|10.3|10.33|10.37|10.28|10.25|10.16|10.1|10.11|10.16|9.875|9.55|9.45|9.42|9.575|9.32|9.645|9.43|9.695|9.99|9.985|9.93|10.29|10.41|10.48|10.33|9.845|9.885|9.805|9.68|9.935|10.03|9.955|9.995
03550|7026|/equities/devoteam|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.5|168.6|168.6|168.5|168.5|168.5|168.5|168.5|168.5|168.6|168.5|168.2|168.3|168.1|168.4|168|168.6|168|168|168|168|167.9|167.9|168.4|168|167.8|167.8|167.8|168.4|168.4|168.4|168.4|168|168.5|168.5|168.5|168|168.5|168.5|168.3|168|168.5|168.6|168.5|168.6|168.5|168.6|168.6|168.6||136.8|137|135|135.2|135.2|137|137.6|135|132.6|132.4|131.8|132.6|129.6|131|131.2|131|130.6|128.8|131|133|131|131.4|130.2|127
03551|17738|/equities/diagnostic-medical|CACALL||1.08|1.085|1.085|1.11|1.11|1.12|1.15|1.15|1.155||1.165|1.17|1.155|1.11|1.175|1.17|1.16|1.18|1.16|1.2|1.195|1.225|1.18|1.18|1.195|1.23|1.3|1.29|1.27|1.225|1.13|1.18|1.18|1.145|1.18|1.225|1.14|1.175|1.13|1.17|1.26|1.135|1.11|1.19|1.15|1.14|1|0.97|0.962|0.948|0.922|0.92|0.98|0.944|0.952|1|1.025|1.03|1.03|1.01|1.03|1.03|1.01|1.01|1.005|0.98|0.99|1.035|1|1.05|1.055|1.065|1.08|1.07|1.105|1.1|1.105|1.11|1.095|1.095|1.125|1.1|1.08|1.1|1.1|1.09|1.11|1.1|1.08|1.08|1.16|1.19|1.205|1.15|||1.205|1.15|1.205|1.2|1.2|1.29|1.16|1.19|1.17|1.124|1.138|1.13|1.15|1.126|1.136|1.184|1.142|1.17|1.176|1.1|1.13|1.178|1.18|1.134|1.134|1.136|1.05|1.07|0.96|1.11|1.22|1.2|1.194|1.25|1.244|1.22|1.26|1.274|1.22|1.254|1.276|1.268|1.268|1.25|1.336|1.35|1.332|1.332|1.346|1.344|1.35|1.3|1.338|1.31|1.3|1.31|1.31|1.3|1.19|1.35|1.326|1.31|1.35|1.328|1.31|1.292|1.266|1.27|1.27|1.24|1.266|1.25|1.262|1.24|1.22|1.19|1.196|1.216|1.224|1.244|1.28|1.26|1.284|1.25|1.25|1.27|1.266|1.31|1.264|1.32|1.238|1.23|1.258|1.25|1.284|1.28|1.26|1.296|1.206|1.23|1.286|1.234|1.2|1.236|1.242|1.276|1.308|1.326|1.348|1.404|1.43|1.426|1.43|1.43|1.43|1.426|1.422|1.414|1.43|1.442|1.452|1.452|1.472|1.454|1.452|1.474|1.494|1.454|1.454|1.48|1.398|1.47|1.44|1.44|1.45|1.462|1.508|1.45|1.5|1.44|1.51|1.51|1.46|1.47|1.482|1.48|1.45|1.424|1.424|1.42|1.438|1.412|1.42|1.432|1.42
03552|17919|/equities/docks-des-petroles-dambes|CACALL||450|442||||||460|||464||||462||454|454|450|||||454|450|466||446||442|440|||448|446|||442|442|440|438|444|454|456|466|468|462|462|496|494|496|494|494|496|496||480|486|486|486|||480|488|490||490|||486||476||472|||472||472|472||488|490||488|490|496||470|470|470|||454|||||||452||452||||452|452|452||460|460||460|466|454|456|456|456|460|460|456|456|456|426|460|466|466|470|470||472||472|460|466||468|470|||||||470|||||470|466|||466|468||470|470||470|470|466|468||470|468|470|470|470|||466|468|466|||470|464|464|464|464|466||470|466||476||476|474||470|470|470|468|476|474|468|470||472|||476||468|476|470|468|476|474|476|478|480|466||466|||472|||476|472|472||474||472|476|476|472|||478||470|470|468|||478|472|||476|472|478||478
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||50.56|51.54|51.5|51.32|51.7|52.58|52.4|52.24|52.2|52.28|51.88|51.74|51.58|51.46|51.96|51.5|51.62|51.42|50.22|50.42|50.1|49.61|49.71|48.57|46.89|47.33|47.27|46.67|46.27|46.11|45.87|44.49|45.47|46.06|45.42|45.24|45.46|44.62|44.45|45.37|45.79|44.97|44.54|44.44|44.34|45.01|44.3|45.5|46.4|45.79|45.72|45.72|44.21|42.72|43.31|44.18|44.23|44.35|44.96|45.85|45.38|45.64|44.69|45.92|46.52|46.18|46|45.4|45.62|46.05|45.24|45.03|45.14|45.11|44.76|44.93|43.75|43.98|44.56|44.45|46|46.9|46.98|47.23|46.34|48.04|48.17|47.88|47.46|48.61|48.55|49.07|49.26|49.28|||49.23|48.74|48.68|47.94|47.8|46.7|46.03|45.78|45.38|44.94|44.92|45.1|45.62|45.51|44.82|44.73|43.9|44.3|43.74|43.29|43.93|43.83|42.53|42|41.37|40.34|40.43|37.92|38.36|38.43|40.05|41.21|40.2|40.89|40.9|40.76|40.57|39.8|38.02|37.69|38.72|39.22|38.55|38.36|38.17|38.67|38.69|37.48|37.42|36.45|37.52|38.54|38.53|37.9|37.4|37.39|38.64|37.83|38.21|41.05|41.72|41.07|41.27|41.59|41.27|42.83|41.66|43.29|43.12|42.83|43.29|43.37|42.6|41.63|40.57|40.46|40.26|40.61|40.57|40.38|40.46|40.33|39.32|38.49|39.6|38.91|38.55|38.61|38.89|38.84|39.2|39.77|40.53|40.18|39.02|39.46|39.5|39.52|40.5|40.42|42.44|42.21|42.73|43.37|43.72|44.31|45.63|45.64|45.02|43.74|43.52|44.29|44.52|45.64|46.3|45.69|46.35|46.68|46.75|46.77|47.24|48.74|49.44|48.65|48.84|49.09|48.21|49.2|48.36|48.09|47.34|47.12|46.59|46.88|46.51|47.15|45.98|46.41|46.28|46.59|46.63|46.73|47.19|47.71|47.81|47.89|47.32|47.15|46.67|46.62|46.35|46.42|47.13|47.06|46.85
03554|17743|/equities/egide|CACALL||0.91|0.927|0.92|0.918|0.9|0.873|0.912|0.812|0.83|0.821|0.806|0.807|0.789|0.783|0.78|0.783|0.788|0.78|0.76|0.742|0.72|0.709|0.698|0.7|0.737|0.82|0.863|0.87|0.84|0.849|0.85|0.849|0.865|0.87|0.864|0.83|0.879|0.877|0.889|0.915|0.926|0.928|0.904|0.94|0.87|0.852|0.882|0.891|0.89|0.879|0.87|0.877|0.88|0.86|0.89|0.938|0.95|0.923|0.959|0.942|0.99|1.01|0.935|0.86|0.867|0.85|0.819|0.811|0.863|0.884|0.903|0.92|0.932|0.912|0.925|0.946|0.89|0.831|1.05|1.032|1.078|1.16|1.138|1.112|1.066|1.062|1.06|1.08|1.096|1.08|1.11|1.17|1.19|1.176|||1.23|1.2|1.224|1.252|1.224|1.228|1.208|1.22|1.28|1.276|1.32|1.44|1.43|1.39|1.35|1.37|1.35|1.37|1.375|1.34|1.34|1.32|1.305|1.325|1.38|1.425|1.35|1.285|1.255|1.41|1.4|1.42|1.48|1.5|1.23|1.18|1.22|1.19|1.18|1.24|1.24|1.285|1.24|1.23|1.235|1.25|1.2|1.23|1.26|1.295|1.32|1.3|1.35|1.305|1.33|1.38|1.415|1.595|1.515|1.71|1.735|1.6|1.48|1.495|1.44|1.485|1.515|1.52|1.48|1.495|1.39|1.44|1.45|1.46|1.43|1.42|1.42|1.42|1.43|1.335|1.33|1.275|1.255|1.285|1.31|1.35|1.325|1.35|1.4|1.26|1.1|1.07|1.1|1.075|1.1|1.055|1.085|1.06|1.08|1.06|1.1|1.1|1.125|1.155|1.15|1.175|1.195|1.225|1.185|1.165|1.18|1.19|1.225|1.225|1.18|1.18|1.19|1.195|1.15|1.24|1.275|1.24|1.24|1.28|1.27|1.275|1.285|1.275|1.285|1.3|1.31|1.3|1.325|1.33|1.29|1.32|1.305|1.29|1.325|1.31|1.38|1.415|1.39|1.395|1.36|1.38|1.36|1.38|1.39|1.36|1.4|1.415|1.42|1.38|1.4
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||87.7|88.44|88.66|88.64|88.54|90.98|92.7|92.3|93.78|93.06|92.9|92.96|92.36|91.98|91.96|90.5|92|92|90.42|90.02|91.46|89.38|88.66|88.46|87.92|87.18|86.94|87.72|89.42|88.1|87.56|85.7|86.26|86.82|85.96|88.12|86.32|84.84|83.78|87.36|86.66|85.88|87.74|89.34|87.84|88.96|86.34|88.02|87.56|88.28|88.62|87.46|89.18|87.76|89.5|92.28|94|94.84|93.84|93.18|91.98|91.54|90.98|92.1|93.56|94.62|94.38|92.36|91.58|92.12|90.74|90.46|92.38|92.5|91.72|94.74|92.36|92.42|90.92|92.7|93.28|93.46|93.5|94.04|92.56|94.44|94.86|93.32|93.9|94.58|94.46|96.98|93.94|92.92|||92.92|92.7|91.8|91.36|88.5|87.66|87.46|88.3|92.16|93.82|93.24|93.26|94.74|92.08|92.26|91.96|92.26|93.92|92.12|93.34|93.36|92.82|91.4|91.48|89.06|87.4|89.3|82.26|81.32|85.14|88.56|89.72|87.9|91.32|93.36|88.84|93.34|94.98|95.56|96.78|97.94|98.14|97.52|96|98.08|98.14|98.62|96.7|94.18|93.92|94.9|95.24|94.12|92.76|93.08|93.9|93.02|91.44|91|94.58|95.1|94.72|94.52|94.5|94.68|94.1|92.68|92.34|91.66|91.18|92.22|92.12|92.48|91.14|90.46|90.1|90.32|90.2|90.16|88.54|88.5|87.84|86.7|85.44|85.28|85.1|83.62|83.88|83.4|84.16|84.72|85.52|85.94|85.52|83.76|84.56|83.86|82.22|82.32|81.76|87.48|86.98|86.16|85.24|85.12|87.68|88.8|90.2|91.24|90.76|91.02|91.82|92.16|92.14|92.64|90.92|90.3|90.86|91.22|88.96|88.96|89.02|89.06|87.82|88.34|87.88|87.96|87.54|86.88|87.26|86.52|85.82|86.26|87.18|87.18|87.34|86.04|87.78|87.66|87.74|87.68|87.98|87.46|89.64|87.48|86.56|87.18|85.58|84.42|85.18|86.42|85.9|87.88|88|87.12
03556|100156|/equities/ekinops-sa|CACALL||7.17|7.3|7.17|7.09|7.01|7.16|6.98|6.98|7.01|7.19|7.2|7.17|7.16|7.16|7.15|7.03|7.04|6.9|6.8|7.01|7.01|7.25|6.99|6.99|6.85|7.05|7.03|6.93|6.85|6.95|6.79|6.87|6.96|6.8|6.64|6.55|6.34|6.15|6.11|6.28|6.28|6.2|6.02|6.16|6.16|6.15|6.07|6.09|6.17|5.97|5.95|5.72|5.92|5.85|5.92|6.15|6.25|6.42|6.4|6.47|6.46|6.42|6.51|6.53|6.69|6.44|6.45|6.4|6.32|6.48|6.51|6.49|6.51|6.53|6.5|6.6|6.45|6.21|6.14|6.21|6.22|6.3|6.42|6.5|6.48|6.5|6.49|6.47|6.48|6.51|6.67|6.9|6.8|6.72|||6.8|6.94|6.58|6.58|6.61|6.7|6.7|6.83|6.96|6.8|6.94|6.97|7.12|7.12|7.01|7.01|7.06|7.06|6.81|6.97|6.75|6.62|6.38|6.52|6.36|6.38|6.4|6.28|6.35|6.57|7|6.8|6.65|6.6|6.45|6.28|6.57|6.33|6.38|6.74|7|7.03|7.05|7.01|7.2|7.2|7.29|7.17|7.13|7.15|7.32|7.4|7.3|7.25|7.38|7.43|7.33|7.4|7.47|7.8|7.87|7.88|7.84|7.89|7.83|7.81|7.76|7.72|7.74|7.78|7.77|7.81|7.65|7.85|7.74|7.67|7.7|7.62|7.41|7.4|7.4|7.39|7.38|7.31|7.35|7.37|7.27|7.38|7.47|7.39|7.5|7.39|7.35|7.32|7.16|7.28|7.68|7.38|7.19|7.19|7.34|7.35|7.28|7.4|7.61|7.63|7.72|7.7|7.74|7.89|7.89|7.84|7.78|7.85|7.91|7.93|7.67|7.67|7.53|7.62|7.54|7.57|7.64|7.66|7.8|7.86|7.68|7.51|7.47|7.56|7.48|7.38|7.34|7.37|7.51|7.44|7.18|7.15|7.12|7.08|7.25|7.12|7.15|7.25|7.26|7.33|7.37|7.3|7.31|7.5|7.45|7.35|7.54|7.51|7.44
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||11.94|11.94|11.925|11.92|11.935|11.92|11.92|11.92|11.91|11.915|11.905|11.91|11.88|11.9|11.91|11.94|11.925|11.89|11.89|11.89|11.86|11.86|11.895|11.77|11.75|11.77|11.77|11.745|11.73|||||10.225|9.65|9.56|9.05|8.984|7.844|8.48|8.55|7.806|8.216|8.148|7.784|7.726|7.61|7.878|8.016|7.956|8.022|8.072|8.44|8.16|8.248|8.484|8.618|8.106|8.244|8.364|8.374|8.18|8.136|8.258|8.354|8.446|8.486|8.478|8.248|8.468|8.408|8.296|8.368|8.604|8.592|8.478|8.278|8.56|8.244|8.056|8.144|8.26|8.378|8.59|8.466|8.68|8.78|8.668|8.872|9.032|8.716|8.774|8.8|8.65|||8.506|8.528|8.332|8.564|8.608|8.44|8.312|8.378|8.498|8.504|8.534|8.748|8.654|8.35|8.372|8.594|8.772|8.992|8.75|9.0505|8.9033|8.475|8.3698|8.3373|8.3449|7.9185|7.8994|7.3467|6.9509|7.1249|7.2951|7.5399|7.6011|7.7732|7.5839|7.1708|7.4883|7.6106|7.6298|7.7827|7.9701|7.9873|8.0199|7.7789|8.0332|8.2302|8.1709|7.9109|8.0141|7.8879|8.0447|8.0428|8.0218|8.125|8.0753|8.039|7.9166|7.8439|7.7827|7.9089|7.7789|7.9262|8.0696|8.0963|8.452|9.8957|9.7093|9.6997|9.7236|9.6328|9.7189|10.0344|10.1921|10.1204|9.8766|9.9244|9.8814|9.8432|9.7571|9.695|9.7571|9.7906|9.7667|9.4215|9.4903|9.5946|11.349|11.3777|11.545|11.8462|11.9896|12.2334|12.3768|12.1808|11.9992|11.8844|12.0231|11.8462|11.8032|11.6359|12.2047|12.1187|11.937|11.9466|12.0422|12.3338|12.4868|12.286|12.0518|11.8605|11.8223|12.3386|12.3434|12.3721|12.2669|12.1856|12.0709|12.1904|12.1569|12.1713|12.4677|12.592|12.525|12.2717|12.2478|12.1665|12.3912|12.2621|11.9514|12.0231|11.8988|11.9657|11.8749|11.5498|11.6024|11.7123|11.7458|11.9466|11.3251|11.0287|10.412|10.6511|10.6224|10.675|10.3212|10.3738|10.1061|9.9866|10.0296|10.1874|10.283|10.3164|10.479|10.369|10.2686
03558|17644|/equities/electricite-de-strasbourg|CACALL||102|103|102.5|101.5|103.5|101.5|101|100.5|100.5|101.5|102|103|103|103|104|104|103|103.5|104.5|105.5|104.5|104.5|105|105.5|108|105.5|105.5|106|107|108|106|107|106.5|106.5|107|108.5|105|102.5|100|99.2|99.8|100|100|100.5|100|100|101|100|101.5|101.5|102|100.5|101|102.5|102.5|102.5|102.5|102.5|101.5|102|101.5|101.5|100|99.2|99.8|104.5|104.5|104.5|104|104.5|104|104.5|104.5|104|104|104.5|103.5|104|102.5|104|105|104|104.5|104|104|105|105|104.5|105|106|105|106|106|105.5|||105|105.5|106|106.5|106|106.5|106|107|108.5|107.5|106.5|106.5|107|108|108|107.5|108|109.5|109|108|108|108.5|106|109|107.5|105|105|105|104|107.5|105|106|105|107.5|109|107|108|109|108.5|109.5|109.5|110.5|109.5|110|111|111|111|110.5|111|111|111.5|111.5|112|112|112|111|111|111|110.5|111|111|111.5|110.5|111|111|111.5|111.5|111|111|111|112|112.5|112.5|113|112.5|112.5|112.5|112.5|112.5|112.5|112.5|112.5|111.5|111|112|112|112.5|113|113|113|112.5|114|113.5|114.5|114.5|114.5|113.5|113.5|113.5|115.5|115.5|114.5|115|115|114.5|116|114.5|115.5|115|115|115|115|116|117|117|116|116.5||117|116.5|116.5||116|117|117|116.5|116.5|117.5|116|116|116.5|117.5|117|117.5|117.5|116|116|118|117|118|117|118|116.5|117|116.5|116.5|117|118|117.5|118|118.5|118.5|118.5|117|118
03559|17744|/equities/elect-eaux-madaga|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||3.154|3.242|3.206|3.124|3.138|3.332|3.384|3.464|3.354|3.322|3.298|3.212|3.304|3.32|3.116|3.1|3.082|3.152|3.092|3.15|3.164|2.758|2.74|2.086|2.098|2.136|2.168|2.266|2.278|2.22|2.166|2.088|2.15|2.186|2.14|2.2|2.128|2.042|2.022|2.098|2.192|2.118|2.19|2.374|2.3|2.268|2.186|2.35|2.504|2.56|2.476|2.442|2.534|2.344|2.32|2.84|2.968|2.946|2.944|2.904|2.806|2.804|2.814|2.78|2.812|2.792|2.818|2.766|2.742|2.844|2.834|2.882|3.03|3.06|2.846|2.79|2.702|2.71|2.568|2.624|2.76|2.778|2.858|2.93|2.9|2.938|2.926|3.06|3.078|3.004|2.98|2.922|2.75|2.6|||2.578|2.442|2.498|2.592|2.624|2.572|2.61|2.746|2.902|2.98|3.04|3.15|3.266|3.03|3.036|3.096|3.26|3.35|3.264|3.306|3.376|3.47|3.188|3.198|3.236|3.146|3.238|3.008|2.872|3.156|3.474|3.786|3.878|4.136|4.1|4.028|4.292|4.474|4.49|4.57|4.62|4.878|4.924|4.804|5|5.025|4.836|4.684|4.66|4.758|4.98|4.928|5.29|5.315|5.25|5.2|5.855|5.6|5.56|5.84|5.84|5.705|5.745|5.81|5.91|6.3|6.18|6.25|6.305|6.28|6.395|6.295|6.375|6.13|6.365|6.18|5.95|5.955|5.955|6.02|5.955|5.83|5.695|5.515|5.565|5.495|5.52|5.69|5.675|5.905|5.885|5.975|5.97|6.075|5.74|5.765|5.855|5.67|5.795|5.6|6.3|6.065|6.07|5.93|5.82|6.06|5.94|6.055|6.17|6.15|6.3|6.42|6.495|6.49|6.64|6.375|6.28|6.45|6.83|6.82|6.775|6.87|6.675|6.35|6.475|6.545|6.455|6.53|6.53|6.775|6.81|6.74|6.76|6.78|6.87|6.78|6.78|6.995|7.04|7.295|6.91|7.19|7.055|6.975|6.74|6.495|6.385|6.455|6.42|6.55|6.465|6.085|6.03|6.15|5.955
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||12.98|13.16|12.96|13.05|13.21|13.72|13.99|14.3|14.57|14.6|14.54|14.52|14.75|14.39|14.39|14.42|14.49|14.35|14.31|14.49|14.56|14.4|14.65|14.31|14.26|14.24|14.22|14.15|14.24|13.72|13.47|12.98|13.32|13.5|13.25|13.47|13.32|13.14|12.93|13.15|12.85|12.7|12.87|13.65|13.16|13.17|12.75|12.97|12.94|12.85|12.75|12.43|12.93|12.64|12.64|13.56|14.1|14.37|14.84|14.68|14.62|14.61|14.33|14.77|14.9|14.81|14.56|14.17|14.35|14.71|14.72|14.59|14.57|14.77|14.46|14.57|14.31|14.08|13.82|13.68|13.82|14.09|13.84|13.7|13.5|13.75|13.62|13.49|13.87|14.02|13.97|14.03|13.64|13.34|||13.35|12.88|12.96|12.95|12.94|12.4|12.34|12.43|13.27|13.2|13.4|13.55|13.89|13.25|13.06|13.24|13.42|13.69|13.62|13.78|13.85|13.5|12.85|12.96|12.44|12.2|12.81|11.81|12.04|12.45|12.95|13.63|13.36|14.39|15.2|14.68|15.18|15.25|15.46|15.73|15.93|16.13|16.3|16.13|16.51|16.64|16.4|16.27|15.81|15.77|16.25|16.46|16.18|16.1|16.11|16.05|15.98|15.84|15.76|16.39|16.5|16.38|16.32|16.78|16.7|17.03|16.7|16.3|16.16|15.67|15.48|15.52|15.53|15.28|15.22|15.04|15.02|14.84|14.69|14.82|14.82|14.53|14.33|13.91|14.18|14.11|13.96|14.16|14.2|14.47|14.5|14.6|14.86|14.64|14.28|14.43|14.35|13.85|14.1|13.95|15.03|15|15.08|15.14|14.97|15.33|15.43|15.82|16.11|15.93|16.04|15.98|16.14|16.47|16.61|16.44|16.38|16.6|16.6|16.39|16.36|16.46|16.5|16.29|16|16.19|16.36|16.59|16.52|16.66|16.41|16.18|16.09|16.18|16.04|16.24|16.24|16.53|16.76|16.74|16.57|16.46|16.68|16.85|16.54|16.82|16.61|16.57|16.18|16.26|16.11|15.93|16.18|16.19|15.8
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||99.5|103.1|103|103.8|101|102.9|106.9|103.8|107.4|100|103|103.6|101.1|99.05|99.9|98.55|97.1|95.5|97.6|100|102.9|103.2|96.6|95.9|94.35|90.75|90.9|92.25|90.75|90.2|87.7|87.3|86.4|87.35|88.2|90.9|91.25|85.6|87.9|96.3|95.3|99.15|102|101.6|101.7|100.2|98.25|103.4|111.3|103.6|103.8|107|113.9|108.9|111.8|120.2|125.5|135|140|142.4|142|145.7|138.6|140.6|147.3|144.3|142.6|140|140.6|141.7|135.5|135.5|132.1|130.1|123.2|120|117.4|120.9|116.3|116.5|126.6|125.3|125.5|124.9|125.3|128.1|127.1|140.6|132.6|131.3|135.6|146.3|147.5|147.9|||152.7|157.3|154.2|148.9|153.7|149.1|152.7|156.2|155.9|153.2|149.6|150.6|146.1|147.5|160.2|152|149.6|143.2|142.8|130.5|126.5|122.8|120.8|124.9|130.4|133.2|135.3|130.3|127.6|112.8|117.1|117|112.6|118|117.7|107.7|107.8|109.6|104.4|107|107.6|109.8|106.7|108.4|109.2|108.2|104.4|96.35|95.6|94.1|95.7|95|94.55|91|92|94.2|92.15|89.25|86.9|93.85|95.3|94.25|89.2|87.8|84.9|83.4|81.75|76.6|76.3|78.7|76.5|77.25|75.1|74.35|71.95|70.05|70.9|70.2|71.7|71.65|71.05|69.65|69.9|70.35|72.95|73.6|68.65|71.2|70.95|74.65|74.05|74.8|75.1|70.55|69.3|70.5|71.1|68.95|68.05|68.2|76.85|75.5|72.3|72.85|70.2|70.25|72|71.85|70.9|72.25|73.25|69.45|69.4|71.1|68|68.25|68.85|69.85|72.55|72.3|71.65|72.45|75.45|83.4|82.7|81.7|81.7|82.9|84.35|83.35|78.6|75.6|77.5|75.9|69.6|67.4|66.2|62.45|62.15|63.4|65.75|65.45|65.15|66.2|66.4|66.65|65.3|62.65|64.05|67|67.35|68.55|68.3|68.4|68.65
03563|943352|/equities/erytech-pharma|CACALL||0.9115|0.948|1.24|1.268|1.315|1.32|1.324|1.36|1.39|1.35|1.35|1.29|1.264|1.27|1.218|1.21|1.219|1.222|1.226|1.142|1.13|1.13|1.132|1.118|1.132|1.138|1.134|1.135|1.132|1.126|1.124|1.092|1.096|1.1|1.09|1.103|1.12|1.134|1.126|1.17|1.116|1.12|1.124|1.13|1.12|1.142|1.142|1.131|1.142|1.1|1.034|1.027|1.075|1.051|1.1|1.142|1.18|1.17|1.184|1.179|1.166|1.175|1.158|1.146|1.17|1.168|1.15|1.157|1.13|1.162|1.152|1.156|1.166|1.13|1.14|1.18|1.188|1.202|1.203|1.26|1.28|1.305|1.284|1.32|1.33|1.358|1.28|1.272|1.28|1.572|1.199|1.205|1.226|1.24|||1.2|1.24|1.201|1.18|1.336|1.526|1.52|1.598|1.723|1.68|1.724|1.714|1.696|1.678|1.664|1.696|1.666|1.724|1.732|1.702|1.68|1.684|1.742|1.51|1.39|1.32|1.29|1.196|1.162|1.252|1.4|1.416|1.49|1.508|1.534|1.562|1.626|1.684|1.702|1.74|1.752|1.76|1.754|1.774|1.82|1.832|1.804|1.75|1.756|1.776|1.78|1.81|1.814|1.768|1.81|1.85|1.874|1.904|1.9|1.984|1.986|1.996|2.055|2.08|2.08|2.085|2.1|2.075|2.07|2.125|2.14|2.13|2.14|2.135|2.12|2.13|2.11|2.09|2.08|2.09|2.045|2.03|2.01|2.015|2.08|2.1|2.14|2.21|2.255|2.25|2.23|2.25|2.265|2.325|2.26|2.28|2.325|2.46|2.135|2.16|2.13|2.2|2.265|2.29|2.19|2.24|2.26|2.205|2.265|2.24|2.175|2.165|2.145|2.205|2.15|2.315|2.485|2.59|2.585|2.58|2.565|2.61|2.82|3.145|5.21|5.27|5.28|5.26|5.16|5.27|5.23|5.2|5.17|5.08|5.2|5.18|5.11|5.31|5.24|5.09|5.11|5.19|5.18|5.23|5.13|5.2|5.15|5.2|5.63|5.18|4.685|5.04|5.06|5.03|5.22
03564|17749|/equities/esi-group|CACALL||70|69.6|69.8|69.8|69.8|70|69.4|69.4|69.6|69.6|70.2|70.2|70|70|70|69.4|68.4|69.4|68.8|68.4|69.4|68.2|68.6|68.2|66.8|66.2|65.8|67|66.8|66.2|64.6|64|64.2|64.4|64.4|64.4|64.4|63.8|64|64.2|64.8|65|65.2|65|64.8|65.4|64.6|65|65|64.2|63.4|62.2|64.2|65.8|65.4|67|67|65.2|65|65|65|64.4|63.4|63.6|63.8|65.4|66|66|66|66.2|65.8|65.8|66|66.4|65.8|65.4|65.8|66.4|65.8|66.2|68.2|68.8|68.2|68.8|68.6|65.4|68|68|67.8|66|65.6|64.4|68.6|68.6|||68.4|68.8|69|70|70|70|69.8|70|70|70|68.6|68.6|68.2|68.8|68.4|69.8|69.8|70|70|70|70|70|69.4|69.8|69.8|67.4|70|71|70.8|72.4|74.8|72.2|70|71.4|70.4|68.2|74|76|75.8|74.6|74.4|74.6|74.4|75|74.4|74.6|74.8|74.4|75|75.2|75|76.4|76|76|75.2|76.6|77.6|77|75.8|77|77.2|77.8|78.2|75.6|79.8|74|74.8|74|73.8|73.8|73.4|72.4|74|72.6|74.4|74.4|74|73.6|72.8|73.4|72.8|73.2|70.4|71|72|72|72.2|73|73.6|73.8|74.6|73.4|71.4|70.6|70|70.4|70|71.2|69.6|71.8|73.2|72.6|73.6|72.8|71|71|70|70|70|70|70|69|69.4|70|69.8|69.8|70|69.4|69|69.4|70|70|69.2|69.2|68.6|67.4|69.8|70.6|70.8|74.6|74.6|73|70.6|70.2|70.6|70.6|71|71|68.4|68.4|67.2|66.8|66.6|66.2|66.6|65.4|65|65|64.6|66.6|68|68|64.6|60.6|61.4
03565|17907|/equities/cryo-save-group|CACALL||0.0212|0.0222|0.0208|0.0216|0.0216|0.0222|0.0222|0.022|0.0212|0.0216|0.0214|0.0212|0.021|0.0216|0.021|0.0222|0.0216|0.0216|0.0202|0.0214|0.02|0.0202|0.0204|0.0218|0.0204|0.0206|0.0206|0.021||0.0216|0.0218|0.0224|0.0224|0.0222|0.0224|0.021|0.02|0.0198|0.0214|0.0218|0.0214|0.0216|0.0224|0.0236|0.023|0.0226|0.022|0.022|0.023|0.0214|0.021|0.0204|0.0204|0.0218|0.0206|0.022|0.022|0.022|0.0218|0.0216|0.0218|0.021|0.022|0.0226|0.0218|0.0218|0.0202|0.0218|0.0204|0.022|0.0224|0.0226|0.0232|0.024|0.0238|0.0238|0.0236|0.0238|0.0248|0.0244|0.0246|0.025|0.0238|0.0234|0.0258|0.0262|0.0264|0.026|0.0266|0.0264|0.026|0.0268|0.025|0.0254|||0.0256|0.0256|0.0266|0.026|0.026|0.027|0.027|0.0268|0.0278|0.028|0.0276|0.0279|0.028|0.028|0.026|0.0241|0.0243|0.0225|0.0239|0.0245|0.024|0.0239|0.0224|0.0277|0.0212|0.021|0.0209|0.0205|0.021|0.021|0.0219|0.022|0.0201|0.021|0.022|0.0187|0.0209|0.02|0.019|0.0196|0.0203|0.0215|0.0213|0.0214|0.0205|0.0214|0.0204|0.0219|0.022|0.0212|0.0205|0.0212|0.0218|0.0218|0.0205|0.02|0.0233|0.0233|0.0221|0.0237|0.0233|0.0235|0.0222|0.023|0.0229|0.0233|0.0236|0.0236|0.023|0.0237|0.0227|0.0237|0.0231|0.0238|0.0238|0.0235|0.0237|0.0235|0.0238|0.023|0.0239|0.023|0.023|0.0237|0.0251|0.0251|0.0253|0.025|0.0248|0.0259|0.0261|0.0251|0.0229|0.0228|0.0239|0.0238|0.0229|0.0231|0.023|0.0235|0.0236|0.0227|0.0227|0.0222|0.0246|0.0265|0.0268|0.027|0.0275|0.0262|0.0279|0.0276|0.0268|0.0269|0.0265|0.0269|0.027|0.027|0.025|0.026|0.0261|0.0245|0.027|0.0269|0.0274|0.0278|0.028|0.0271|0.0274|0.029|0.0289|0.0291|0.03|0.03|0.0299|0.029|0.031|0.0329|0.0329|0.0338|0.033|0.0338|0.0339|0.0335|0.034|0.034|0.0345|0.035|0.0342|0.034|0.0332|0.0348|0.0352|0.035|0.036
03566|7042|/equities/esso|CACALL||59.6|58.2|59.4|60|56.6|54.4|54.8|52.8|53.2|52|53.6|52.8|50.6|52|51.6|50.8|50.4|53|53.6|54|57.6|55.2|54.2|53.2|53|53.6|54.6|58.2|58.6|60|58.4|55.4|57.8|56.4|59.6|60|60|57|60.8|64|58.2|59|63.6|62.8|63|59.2|57.6|59.2|62.6|57.6|53|54|56.8|57.4|55|62.6|65.4|64|62.6|63|59.6|56|54.6|55.4|52|52.4|53.4|53.8|52.4|56.2|58.2|62.2|62.4|65|61.4|58.6|57.8|60.6|54.4|54.8|67.2|59.4|57.6|51|49.6|50.8|51|51.2|50.4|50.4|50.8|52.6|48.2|50.4|||49.9|51.6|48.2|41|41|35.6|37.7|38.9|31.4|31.3|28.8|29.6|29.2|28|28.3|27.5|24|23.9|23.4|21.2|21.7|20.8|20.6|21.7|21.9|21.2|23.5|27.4|25.1|23.8|22.4|21|20.3|19.95|20|18.85|19.2|19.7|18.75|19.3|19.5|19.4|19.5|18.35|18.7|19.1|18.95|19.25|19.5|19.35|18.2|18.9|18.9|20.4|20.5|20|18.1|19.15|19.95|21|19.65|18.35|16.5|15.95|14.3|14.2|14|14.15|14.2|14.2|14.3|14.3|14|14.2|14.3|14.2|14.25|14.8|13.85|14.3|14.6|14.5|14.45|14.05|14.1|14|13.8|13.8|13.5|13.55|14.05|14.2|14.15|14.05|13.65|13.25|12.5|12.15|11.85|12.25|12.65|13|12.85|13.5|13.5|13.5|13.9|13.75|14.55|14.8|14.85|14.85|14.45|14.8|14.5|14.2|14.45|14|13.6|13.65|13.55|13.8|13|12.6|12.65|13|12.1|11.65|11.45|11.8|11.5|11.35|11.2|11.05|11.6|11.6|11.6|11.85|11.9|11.8|11.7|11.3|11.5|10.95|10.6|10.55|10.65|10.7|11|11.4|11.15|10.85|11|10.65|10.6
03567|17819|/equities/eurasia-fonciere|CACALL|||||||||||||||||||0.26|||||||0.26||||0.266||||0.266||||||||||||||0.266||||||||||||||0.266|||||||||||||||||0.266||||||||||||||0.268||||||0.296|0.328|0.364|||0.424||||||0.496|0.496|0.43||||0.344|||0.344|||0.344|0.344||||0.26|||0.316||||||0.362|||0.362||0.414||||0.414||||||0.414|0.414||0.416||0.416|0.362|||0.362|||||||||0.362||0.362|0.362||||0.362|0.418||0.418|0.418|0.418||0.374|||||0.376|||0.44|0.4||||0.374||0.374||0.37|||0.36||||0.45||0.376|0.376|0.37|0.444|||0.444|0.444||0.444|0.368|||0.478|0.478||||0.43|0.36|||0.292|||||0.324||0.324||||0.39||0.4||||||0.46|0.47|
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||61.25|61.9|62|61.6|61.9|63.15|64.95|64.5|65.55|65.55|65.05|65.15|65.25|64.1|65.15|64.9|67|66.3|67.1|68.5|69.65|68.2|66.15|65.25|66.25|66.4|65.85|64.9|64.95|63.65|62.65|62.05|62.25|62.5|61.8|62.1|61.15|60.2|58.15|58.85|59.2|59.1|60.8|61.95|63.05|62.6|61.15|61.4|62|61.45|61.15|61.95|64.7|64.35|67.05|70.95|70.55|72.1|72.2|72.2|72.55|72.4|71.25|71.9|72.75|72.7|71.9|70.85|70.8|71.3|69.95|69.15|71.85|72.4|71.7|71.4|69.5|69.25|67.8|66.4|69.15|70.35|70.05|70.5|70.65|73.6|73.2|72.55|73.55|75.5|78.4|79.4|79|77.5|||78.45|77.25|75.75|76.95|77.35|76.4|75.85|76.7|77.7|77.55|76.4|76.9|77.3|73.95|72.7|71.7|72.8|72.65|71.85|71.8|72.7|72.45|70.45|71.55|69.55|68.95|65.35|61.05|62.05|63.15|66.2|67.75|66.75|69.25|68.35|66.4|69.55|69.7|69.95|69.95|71.55|71.85|71.85|70.5|70.75|72.15|71.95|69.8|69.9|68.95|70.45|71.8|70.8|70.15|68.6|71.6|72|71.3|71.2|75.15|77.25|78.25|78|80.25|79|79.6|79.05|78.3|77.4|76.85|77.25|78.35|79|75.95|76.8|76.3|76.35|77.05|75.95|74.95|74.75|74.55|74.15|73.15|73.35|73.3|72.5|73.5|73.25|73.8|74.55|74.2|74.55|72.7|72.8|74.55|72.5|72.35|73.45|73|76|75.85|76|77.7|77.9|78.25|79.05|79.2|79.3|79|79.1|77.25|77.55|79.5|79.45|79.55|79.6|81.8|81|81.05|81.1|81.15|81.75|81.45|81.45|81.45|81.8|82|81.8|82.95|83.6|83|82.65|82.85|82.05|82.3|80|81.65|80.25|80.3|81.25|81.25|80.5|82.55|82.6|84.65|84.1|83.75|82.4|83.4|84|82.95|83.85|84.15|84.85
03569|13135|/equities/euro-ressources-s.a.|CACALL||2.94|2.93|2.9|2.93|2.91|2.94|2.91|2.96|2.99|2.99|2.99|3.01|3.03|3.01|3.03|2.88|2.86|2.88|2.88|2.88|2.87|2.78|2.81|2.84|2.76|2.8|2.79|2.83|2.85|2.9|2.85|2.87|2.9|2.92|2.91|2.89|2.89|2.94|3.01|3.04|2.97|2.96|3.02|3|2.97|3.02|2.97|3|2.98|2.99|3.11|2.98|2.97|3|3.05|3.01|3.1|3.18|3.03|3.4|3.43|3.4|3.41|3.35|3.42|3.43|3.41|3.38|3.37|3.3|3.21|3.2|3.25|3.26|3.26|3.25|3.23|3.19|3.19|3.2|3.25|3.24|3.2|3.21|3.25|3.26|3.26|3.23|3.25|3.21|3.25|3.29|3.25|3.3|||3.31|3.25|3.23|3.29|3.26|3.2|3.22|3.22|3.32|3.26|3.2|3.2|3.2|3.29|3.32|3.21|3.15|3.19||3.17|3.15|3.11|3.12|3.17|3.17|3.17|3.23|3.29|3.24|3.05|3.09|3.11|2.96|2.94|3.07|3.1|3.17|3.13|3.14|3.05|2.97|2.93|2.99|3|2.89|2.84|2.89|2.85|2.88|2.87|2.88|2.88|2.89|2.89|2.87|2.9|2.91|2.94|2.9|2.95|2.92|2.95|2.94|2.94|2.92|2.91|2.84|2.89|2.85|2.89|2.89|2.92|2.9|2.9|2.85|2.83|2.85|2.86|2.82|2.88|2.85|2.87|2.89|2.85|2.9|2.9|2.8|2.85|2.85|2.8|2.79|2.84|2.8|2.84|2.85|2.89|2.9|2.8|2.85|2.78|2.84|2.82|2.9|2.8|2.88|2.9|2.91|2.96|2.9|2.92|2.96|2.98|2.91|2.87|2.81|2.97|2.89|2.94|2.96|2.96|3|2.97|2.98|3.02|3.07|3.03|3.02|3.01|3.03|2.91|2.95|2.86|2.89|2.85|2.89|2.89|2.91|2.9|2.84|2.9|2.87|2.89|2.94|2.9|2.9|2.9|2.95|2.87|2.87|2.87|2.87|2.9|2.93|2.93|2.98
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||75.72|77.1|77.14|76.6|77.1|76.88|76.72|76.7|78.04|78.26|77.52|79.64|82.32|82.6|82.2|81.16|80.24|79.4|78.02|79.84|79.48|77.3|75.66|75.62|77.38|77.46|78.08|77.4|76.18|75.7|74.9|75.56|77.62|78|76.44|76.62|76.52|76.98|75|77.12|77.16|77.9|77.54|78.2|78|77.6|76.62|75.96|75.64|75.04|75.36|76.62|75.46|73.78|74.86|75.7|75.44|77.48|78.44|79.26|78.1|78.5|78.96|80.6|80.32|79.36|77.94|77.64|76.42|75.74|78.9|76.48|76.6|73.76|73|73.38|72.26|71.62|72.52|70.62|72.88|73.3|73.14|75|76.04|76.62|75.78|76.06|77.14|77.72|79.7|80.06|80.96|80.7|||82.6|81.4|82.2|84|85.52|84.28|83.38|84.24|82.76|83.32|82.7|83.15|82.15|82.3|81.4|81.4|82.65|85|86.1|86.7|84.5|86.2|84.05|84.1|81.8|79.95|80.6|75.65|78.4|77.6|79.6|79.5|80|80.85|79.75|79.55|79.05|79.75|80|80.8|81.85|82.4|82.8|82.65|82.5|84.7|84.65|83.35|84.25|85.55|85.5|87.5|86.05|85.3|83.25|83.55|84.65|84.1|83.35|86.45|87.45|86.2|85.1|84.75|84.9|86.2|86.1|85.35|85.1|85.8|88.55|88.2|88.2|89.1|91.25|89.8|90.45|90.25|90|89.35|89.2|88.15|87.75|86.55|88.25|88.2|86|85.3|85.55|85.85|86.9|87.05|88.6|86.3|86.6|86.7|86.55|86.85|89.5|89.55|90.6|90|89.45|90.8|91.25|91.55|92.25|93.85|95.4|93.95|94.35|93.95|94.4|96.55|97.45|101|99.15|99.15|99.25|97.4|97.05|99.1|99.1|100.5|102|101.6|100.2|102|99.95|100.3|99|99.3|100.9|99.05|100.1|101|98.75|97.95|96.7|97.5|97.7|97.8|97.15|98.9|100.5|101.5|101|100.9|101.2|103.2|105.3|103.1|101.5|101.4|102.2
03571|17752|/equities/europacorp|CACALL||0.526|0.56|0.57|0.548|0.5|0.52|0.53|0.52|0.514|0.52|0.52|0.522|0.522|0.522|0.536|0.536|0.554|0.57|0.57|0.57|0.538|0.54|0.544|0.53|0.57|0.58|0.58|0.57|0.566|0.56|0.54|0.53|0.52|0.54|0.54|0.55|0.56|0.556|0.59|0.58|0.528|0.53|0.506|0.51|0.518|0.52|0.52|0.5|0.47|0.46|0.46|0.451|0.431|0.459|0.462|0.491|0.5|0.493|0.494|0.518|0.51|0.51|0.52|0.502|0.502|0.518|0.5|0.494|0.52|0.528|0.5|0.458|0.441|0.44|0.466|0.418|0.46|0.436|0.464|0.476|0.476|0.504|0.497|0.486|0.484|0.482|0.48|0.491|0.491|0.516|0.518|0.508|0.508|0.512|||0.53|0.524|0.52|0.53|0.524|0.516|0.52|0.546|0.55|0.55|0.529|0.529|0.529|0.529|0.51|0.5|0.5|0.5|0.488|0.484|0.47|0.4885|0.461|0.47|0.46|0.45|0.4575|0.421|0.44|0.44|0.4905|0.508|0.517|0.521|0.559|0.539|0.536|0.596|0.59|0.6|0.6|0.597|0.591|0.59|0.594|0.6|0.596|0.6|0.597|0.595|0.606|0.6|0.6|0.604|0.606|0.595|0.616|0.612|0.632|0.636|0.627|0.621|0.64|0.632|0.645|0.689|0.62|0.61|0.604|0.613|0.611|0.624|0.621|0.618|0.608|0.605|0.597|0.595|0.609|0.606|0.6|0.61|0.615|0.64|0.64|0.64|0.635|0.654|0.632|0.66|0.66|0.611|0.619|0.619|0.629|0.622|0.6|0.6|0.62|0.651|0.689|0.699|0.696|0.69|0.661|0.7|0.68|0.72|0.766|0.773|0.77|0.783|0.799|0.792|0.778|0.804|0.808|0.8|0.816|0.812|0.781|0.782|0.747|0.76|0.762|0.76|0.778|0.788|0.77|0.779|0.768|0.751|0.739|0.754|0.755|0.74|0.73|0.765|0.775|0.77|0.789|0.78|0.792|0.776|0.76|0.765|0.755|0.748|0.742|0.765|0.755|0.802|0.817|0.808|0.805
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||0.509|0.5064|0.5072|0.5076|0.5094|0.5088|0.5088|0.509|0.5062|0.5086|0.5082|0.508|0.5072|0.5058|0.5058|0.5074|0.508|0.5084|0.508|0.5076|0.5074|0.5072|0.507|0.5068|0.507|0.5074|0.5072|0.5078|0.5046|0.5052|0.5068|0.505|0.5036|0.5028|0.5028|0.5036|0.503|0.5038|0.5026|0.504|0.5032|0.5044|0.503|0.504|0.503|0.5026|0.5036|0.5024|0.5016|0.5024|0.505|0.5024|0.5038|0.5028|||0.4976|0.4971|0.497|0.4961|0.4974|0.492|0.494|0.4947|0.4946|0.494|0.495|0.496|0.496|0.4973|0.4972|0.495|0.4958|0.4959|0.4975|0.5006|0.5|0.5|0.4998|0.5004|0.5|0.5|0.5|0.4999|0.4995|0.4997|0.4998|0.5|0.504|0.5054|0.504|0.5036|0.5054|0.505|0.505|0.5064|0.5056|0.5064|0.5064|0.5058|0.5064|0.5062|0.506|0.507|0.5064|0.5062|0.5062|0.506|0.5066|0.5056|0.505|0.5054|0.5056|0.5056|0.5048|0.5058|0.5062|0.5062|0.506|0.5064|0.5066|0.508|0.5064|0.5066|0.5064|0.508|0.507|0.5078|0.508|0.5054|0.5062|0.5076|0.5078|0.5084|0.5086|0.509|0.51|0.5068|0.5064|0.506|0.5066|0.51|0.5056|0.505|0.5058|0.5068|0.506|0.5084|0.5088|0.5062|0.508|0.506|0.51|0.51|0.5092|0.51|0.513|0.5136|0.513|0.512|0.5108|0.5124|0.514|0.5144|0.5132|0.5136|0.5092|0.5092|0.507|0.5078|0.5074|0.5066|0.5052|0.5074|0.5034|0.5048|0.503|0.503|0.5034|0.5036|0.5034|0.5036|0.5034|0.503|0.5032|0.5032|0.503|0.503|0.5022|0.5016|0.502|0.5024|0.501|0.501|0.5012|0.5018|0.5002|0.5004|0.5012|0.5008|0.5|0.503|0.5006|0.5|0.5|0.4956|0.4997|0.4996|0.5|0.5004|0.5002
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||8.805|8.77|8.815|8.73|8.64|8.75|9.02|9.12|9.18|8.8|8.795|8.73|8.97|8.635|8.57|8.505|8.235|8.21|7.925|7.515|7.43|7.505|7.29|7.01|8.57|10.43|10.58|10.6|10.69|10.7|10.79|10.59|10.55|10.55|10.53|10.76|10.66|10.49|10.53|10.94|10.93|10.74|11.22|11.31|11.09|11.11|10.99|10.98|10.89|10.91|10.92|10.67|10.87|10.74|10.63|10.83|10.92|10.97|11.01|11.15|11.21|11.22|11.11|11.05|11.04|11.13|11.15|11.09|10.9|10.98|10.92|10.87|11.07|10.9|11|11.03|10.51|10.51|10.4|10.55|10.49|10.67|10.65|10.7|10.53|10.61|10.7|10.72|10.62|10.49|10.38|10.3|10.35|10.25|||10.26|10.17|10.15|10.17|9.93|9.865|9.765|9.91|9.81|9.87|9.844|9.9|9.914|9.906|9.804|9.538|9.672|9.668|9.6|9.486|9.592|9.538|9.496|9.422|9.288|9.2|9.164|8.968|8.962|9.104|9.274|9.528|9.48|9.858|9.81|9.83|10.37|10.435|10.615|10.935|10.63|11.375|11.385|11.16|11.54|11.505|11.29|11.325|11.235|11.075|11.12|11.045|10.95|10.97|11.18|11.265|11.265|10.995|11.025|11.195|11.335|11.215|10.85|10.78|10.785|10.745|10.775|10.72|10.75|10.675|10.665|10.705|10.83|10.885|10.735|10.73|10.735|10.74|10.75|10.745|10.765|10.71|10.625|10.49|10.75|10.73|10.66|10.71|10.71|10.975|11.145|11.21|11.155|11.23|11.225|11.24|11.25|11.175|11.235|11.31|11.705|11.7|11.645|11.345|11.43|11.285|11.455|11.85|13.39|13.25|13.36|12.91|12.75|12.67|12.6|12.42|12.45|12.275|12.35|12.28|12.26|12.29|12.25|12.375|12.505|12.5|12.47|12.415|12.495|12.59|12.555|12.55|12.62|12.47|12.65|12.375|12.255|12.065|12.07|12.16|11.905|10.35|10.225|10.12|9.96|9.948|9.958|9.942|9.876|9.96|9.9|10.095|9.97|9.948|9.818
03574|17737|/equities/digigram|CACALL||2.47|2.5|2.5|2.5|2.5|2.49|2.52|2.5|2.45|2.5|2.65|2.58|2.64|2.55|2.59|2.59|2.6|2.58|2.56|2.6|2.61|2.6|2.66|2.68|2.75|2.71|2.7|2.75|2.74|2.72|2.74|2.75|2.75|2.69|2.74|2.73|2.74|2.7|2.74|2.77|2.72|2.71|2.75|2.76|2.78|2.76|2.8|2.77|2.8|2.82|2.92|2.8|2.86|2.77|2.77|2.84|2.94|2.81|2.89|2.89|2.88|2.79|2.8|2.88|2.82|2.89|2.77|2.75|2.7|2.82|2.85|2.85|2.75|2.73|2.73|2.74|2.78|2.81|2.79|2.82|2.86|2.86|2.89|2.92|2.9|2.9|2.9|2.97|2.96|3.02|3.05|3.07|2.99|2.97|||2.94|2.9|2.9|2.94|3|3.05|3.18|2.88|2.88|2.87|2.84|2.88|2.88|2.88|2.82|2.88|2.88|2.9|2.9|2.94|2.9|2.96|2.92|2.96|2.9|2.9|2.94|3|2.68|2.74|2.9|2.9|2.96|2.84|2.9|2.96|3.08|3.1|3.08|3.12|3.1|3.06|3.12|3.12|3.04|3.08|3.08|2.92|2.64|3.14|3.1|3.1|3.08|3.08|3.08|3.08|3.24|3.3|3.3|3.38|3.36|3.36|3.4|3.3|3.32|3.38|3.26|3.28|3.32|3.3|3.46|3.4|3.26|3.06|3.02|3|3|3.04|3.02|3.06|3.08|3.06|3.06|3.06|3.12|3.08|3.06|3.08|3.16|3.14|3.16|3.14|3.06|3.04|3.04|3.06|3|3.06|3.04|3.04|3.1|3|3.04|3|3.04|3|3.02|3|3.02|3.02|3.04|3.02|3|3.02|3.04|3.12|3.16|3.1|3.18|3.2|3.1|3.1|3.14|3.1|3.14|3.14|3.12|3|3.06|3.02|3.02|3.1|3.1|3.12|3.16|3.14|3.14|3.16|3.16|3.2|3.14|3.1|3.08|3.12|3.12|3.1|3.08|3.06|3.04|3.1|3.08|3.08|3.06|3.1|3.04
03575|7747|/equities/exel-industries|CACALL||44.1|44.7|44.7|44.9|45.1|45|45.4|45.4|45.1|45.1|45.6|45.6|46.7|46.7|46.9|46|45.1|45.4|45.5|45.6|45.8|44.2|44.2|44|44.2|44.6|44.4|45|44.9|44.9|44.9|44.9|44.9|44.9|45|46.3|46|45.5|45.3|45.6|45.8|43|43|43.3|43.2|42.5|43.5|43.7|44.8|44.6|45.8|46|46.6|46.5|45.2|48.1|49.5|49.3|51.6|52|50.4|51.2|51.6|55|57.8|57|57|56.8|57|58|58.2|58.4|58.6|59.2|59.6|59.8|59.6|62|60|60.2|63.6|63.6|63.6|65|63.8|66.2|66.6|66.2|69.4|69.2|69.8|69.6|64.4|63.6|||63.8|63.2|65.2|65.6|67.2|68.2|69|69|69.8|69.8|73.8|74.2|74.2|75.4|73.2|72.2|69|64.2|64|60.8|60.2|60|60.6|60.4|59.2|59.6|61|59|58.2|59|59|59.8|60.2|60.8|61|60|63|63|65|65.2|65.6|65.4|68.6|69.4|71.2|73.8|74.2|74.8|74.2|74.2|73.4|73|75|76.4|76.4|77|77.8|78.4|78.6|78.6|79|79.2|79.8|84.8|77.4|76.2|77.4|75|74.6|74.4|74.4|76.4|78|77.4|77.4|77.2|77.2|75.8|74.8|76.2|75.4|78.2|79.4|79.4|79.4|83|79.8|81.2|81|76.8|76.4|77.6|69.8|70.2|69|69|70.2|70|72|73.4|73|74|73.8|75|74.8|75.4|76|76.6|73.2|78.6|78|78|78.2|78.6|78.2|80.2|79.6|76|74.4|70.4|69.8|68.6|68|67.4|67.6|68|67.6|68|68|68|67.4|70|66.2|69|71.8|73.8|75.6|77|76.2|78.8|80|79.6|80.2|80|80.4|80.4|80|80|80|80.2|80|80|79.4|79.8|80
03576|17755|/equities/explosifs---prod-chimiques|CACALL||61|61.5|61.5|61.5|61.5|61.5|63.5|63|64|64.5|64.5|64|64.5|64.5|64.5|63|62|62|62|62|62|61.5|61.5|61|62.5|62|62.5|62|61.5|61.5|61|59.5|59|59|62|62|61.5|61.5|61.5|61.5|61|61|59|58|58|58|57.5|57.5|57.5|57|58|58|58|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59|59|59.5|59.5|59.5|60|60|60|60|59.5|59|59|59|59|59|59|59|59.5|59.5|60|60|60|60|60|61|62|62|61|61|61|62|61.5|62|62|||62|62|62|63|63|64|63|63|65|65|65|64|64|64|64|65|66|65|65|64|64|64|65|65|64|64|64|64|64|64|64|64|63|63|63|62.5|63|63|63|63|62.5|62|63.5|64|65|65||66|65|65|65|65|65|65|65|65|65|65||67|||67||||67|66|65||||||67|64|64|64|64|64|63.5|63.5|64|63.5|64|64|65|65|66|65|64.5|65.5|66.5|66.5|67|67.5||67|67.5|67.5|67.5||69|69|67.5|66.5|70|70|70|66.5|68|67.5|66|65|64.5|64.5|64|65|65|65|64|64|64|64|64|64|64|63|63|63|63.5|64.5|64|64|64|64|63.5|63.5|61.5|59|58.5|54.5|54|54.5|54.5|54.5|54|54|54|53|53|54|54.5|54|54
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||14.025|14.75|14.74|14.57|14.645|16.095|16.64|16.005|17.465|17.3|17.695|17.635|17.44|16.725|17.545|16.495|16.9|17.95|17.165|17.79|17.545|16.685|16.78|16.655|17.99|17.5|17.45|17.945|17.795|16.85|16.81|15.925|16.28|16.945|16.4|17.545|16.785|15.555|16.55|18.12|18.87|18.915|20.06|20.74|20.06|19.3|19.305|20.68|21.17|20.86|19.365|19.365|20.62|19.645|19.91|22.16|23.17|23.69|23.56|23.6539|21.5513|23.1282|23.0557|23.4001|23.2732|22.9923|22.8926|21.4244|20.2281|20.935|20.9713|20.5634|20.3278|20.0559|19.6662|19.9019|19.3128|19.4034|18.3068|17.7223|18.1437|17.6905|18.3068|19.0681|18.6784|19.0953|18.4971|18.3884|18.5334|20.7628|20.79|21.7688|20.7356|20.4184|||20.3369|20.4728|20.5725|20.5725|20.6541|20.5272|20.0741|20.4909|22.0044|21.2432|21.4335|22.0497|24.0889|20.5453|20.8897|21.5513|21.805|22.802|22.2854|22.6569|22.4123|23.7626|21.9047|22.666|22.0135|22.3035|23.6629|20.1919|21.2975|23.0829|24.4786|26.7624|26.6718|30.8588|32.6441|32.626|34.7014|34.6923|33.9854|35.9249|37.1936|37.6105|39.0878|37.4746|37.5743|38.3718|37.1211|36.3417|35.3448|35.0276|36.8493|36.6861|36.8855||35.0095|36.2421|36.3961|35.6077|35.1817|37.5833|38.7434|39.0515|39.8762|40.7372|39.7494|39.7494|38.1271|40.0756|39.7947|39.9306|39.7584|40.1391|39.84|38.979|37.9096|37.3205|36.8674|37.5199|37.384|37.1393|37.3387|36.088|35.9158|34.8101|35.4808|35.7074|35.1183|35.4808|35.363|36.0699|35.798|36.2511|36.1877|36.1696|34.9008|34.4023|34.7104|34.3479|33.6592|36.5593|39.4865|40.13|41.2538|42.0422|41.6888|43.601|43.9635|43.9364|42.1419|42.8216|41.3444|42.151|42.1238|41.8066|41.1903|41.4803|41.3625|41.1088|40.7372|40.8278|40.1028|39.4231|38.9428|38.3627|38.6709|38.7343|38.0727|38.3356|39.2237|39.7947|39.2146|39.4503|39.6768|39.559|39.0878|37.4293|35.1636|35.952|36.0064|36.5139|37.0668|37.0215|36.5411|37.103|36.4777|36.5864|34.2936|32.771|33.4779|35.073|34.2754|35.3811|36.0246|35.3086|34.3932
03578|17758|/equities/fauvet-girel-ets|CACALL|||||||||||||||||14.452||||14.62|16.08|14.6|13.29|13.25|12.08|12.05||11.098|11.09|||10.09|9.75|10|10|9|8.34|8.2|7.58|7.48|6.8|6.22|5.68||4.7|4.5|||||||4.5|4.5|4.5|4.5|4.5|4.5||||2.9|2.93|2.93|||||||||||3.25||3.6|3.625||||3.725||3.75|3.65||3.625|3.075||3.05||||3.05|||3.05|||||||||||||2.525||||||||||||||||||||||||3.125|||||||||||3.075|||||||||3.075|||3.125|2.875|2.625||||||||1.9875|1.9875||||1.9875|1.9875|1.9875|1.9875||||||||||2.875|||||||2.875||2.875|2.875||||||2.6||||2.875|2.85|2.8||2.8|2.725|2.675|2.4625|2.225|2.4625||||||||||||||2.725|||2.625|||2.425|2.75||2.825||||||2.4375||2.3625|2.775|||||2.625
03579|17756|/equities/faience-sarreguem|CACALL|||||||||||||||||||||||||||25.2|||||||||||||||||||||||||||||22.6|||||||||||||||||||||||||||||||||||||||||||23.4|||||19.6||||||||24||||||||||||||28.6|||||||||||21.8||||||||||||||||||||||||||26.6|22||||||20.2||||18.9|||34.8|||||||||||||||||||||||||26.4|26.4|26.6|26.6||26.6|26.6||26.6||26.2|||||||||||||||||||||||||||||||||39.4|||||||
03580|17712|/equities/casino-mun-cannes|CACALL||||||1300|||1300|1320|1320||||||1300|||||||||1300|1300|1300|1300||1190|1190||||1180|1170|1160||||||||||1160|1200||||1200|1200|1200|1200||1240|1240|1240||||||||1250|1160|1160|1150|||||1140|||||||1140||||||||||||||||||1170|1170|||||||||1160||1150|1160||||||||||1190||1150|1080|||1100|1170||1170|||||||1190|1190|||1190||||1200||||1200|1200|1180|1160|1240||1270|||1270|||1270||||1270||||||1220|1220||||1220|||1220|||1220|1220|1220|1250|1250|||||1300||||||||1300||||1350||1350|||||1310|||||||1300||||||||||||||||1300|||1300|1300||1300||1310|||1340|||||
03582|17760|/equities/fiducial-office-solutions|CACALL||28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|28.2|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|||27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.6|28|28|28|28|28|28|28|28.2|27.8|27.8|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.8|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6
03583|17761|/equities/fiducial-real|CACALL||185|185|185|185|185|185|185|185|185|185|185|185|185|185|185|185|185|185|185|185|185|186|186|186|186|185|186|186|186|186|186|186|184|183|183|183|183|183|183|183|184|183|183|183|183|183|183|182|183|183|183|183|183|183|183|183|184|183|183|183|183|183|183|183|183|183|183|183|183|183|183|183|183|185|185|185|185|185|185|185|186|186|186|186|186|186|186|186|186|186|186|185|185|184|||185|186|183|183|183|183|182|183|183|183|182|182|182|182|181|183|183|182|183|183|183|184|183|183|183|183|183|183|182|184|185|185|185|185|185|185|189|186|187|187|187|187|187|188|186|185|185|187|187|187|187|187|187|188|185|185|186|186|187|186|186|185|185|186|185|185|185|185|185|186|186|185|186|184|184|185|185|184|184|184|184|184|185|183|184|184|184|184|184|184|184|183|184|183|184|184|184|185|184|184|184|184|184|184|184|184|184|184|182|182|182|182|182|185|184|184|183|183|183|183|183|183|184|183|183|183|183|183|183|183|183|184|185|183|182|182|184|184|185|182|182|183|183|183|183|183|184|184|184|184|181|181|181|181|181
03584|943357|/equities/figeac-aero|CACALL||5.91|5.99|5.87|5.91|5.9|5.86|5.85|5.8|5.75|5.53|5.58|5.66|5.58|5.55|5.52|5.4|5.4|5.36|5.4|5.4|5.38|5.41|5.35|5.38|5.3|5.32|5.22|5.24|5.16|5.16|5|4.975|5.04|4.94|4.96|5|4.9|4.8|4.785|4.84|4.95|4.99|4.94|4.96|4.94|4.92|5.04|5.14|5.12|5.12||5.12|5.14|5.07|5|5.36|5.4|5.31|5.44|5.26|5.35|5.27|5.26|5.26|5.3|5.21|5.21|5.25|5.25|5.33|5.23|5.21|5.23|5.27|5.3|5.28|5.23|5.29|5.29|5.41|5.49|5.26|5.23|5.31|5.31|5.36|5.29|5.25|5.4|5.43|5.46|5.2|5.19|5.2|||5.29|5.16|5.13|5.2|5.26|5.23|5.4|5.44|5.46|5.4|5.54|5.55|5.59|5.25|5.25|5.28|5.18|5.16|5.1|4.985|4.67|4.54|4.565|4.59|4.59|4.72|4.86|4.77|4.995|5.6|5.8|5.72|6.15|6.12|6.21|5.96|6.56|6.44|6.25|6.59|6.74|6.8|6.76|6.77|6.81|6.72|6.75|6.75|6.54|6.63|6.47|6.47|6.34|6.28|6.33|6.34|6.34|6.35|6.24|6.5|6.82|6.93|6.64|6.58|6.45|6.4|6.29|6.34|6.2|6.2|6.2|6.27|6.14|6.1|6|5.89|5.88|5.7|5.72|5.75|5.7|5.66|5.6|5.6|5.65|5.7|5.64|5.69|5.75|5.7|5.7|5.68|5.58|5.61|5.44|5.41|5.47|5.47|5.54|5.7|5.95|6.12|6.1|6.1|5.98|6.31|6.18|5.75|5.76|5.56|5.58|5.64|5.71|5.76|5.63|5.54|5.52|5.42|5.45|5.55|5.47|5.31|5.39|5.35|5.63|5.65|5.46|5.6|5.48|5.54|5.56|5.42|5.34|5.5|5.47|5.58|5.63|5.62|5.78|5.7|5.79|5.84|5.85|5.87|5.88|5.9|5.94|5.86|5.85|5.88|5.82|5.82|5.85|5.78|5.86
03585|17762|/equities/fin.-etang-berre|CACALL|||||8.5|8.5||8.5||||||||8.6|||8.3|||8.65|8.65||8.4||8.5|||8.65|8.6|8.7|7.6|8.75|8.75|9.1||8.8|8.75|8.75|8.75|8.75|8.6|7.6|||8.65|8.65|8.65||8.6|8.4|8.5|8.8||8.65|8.7|9|9.1||8.65||8.65|8.5|8.65|8.5||8.5||8.4|8.5|||8.4|8.4||8.4|8.35|8.35|8.5|8.55|7.85|7.75|7.75||7.55|7.55|7.55|7.35||7.05|7.05||6.8|6.8||||6.8|6.8||6.75|6.75|||||6.75|||6.95||||||6.9||6.85||6.85|6.95||7|7|6.8|7.35|7.45|7.45|6.95|6.95|6.95|6.9|6.95|7|7|7.4|6.9|5.9|||5.25|||||||5.05|5.05||||5.3|4.8|5.1||5.1||5.15|||||5.15||||5.4|5.1|4.64||4.64|5|5|4.86|5.1|5.1||||||||||||5.05||5||5.3|5.3|5.05|||||5.1|||5.1|5.1|||||||||||5.65||||||||||5.2|||||5.2|||5.55|||||5.55|5.5|5.25|||||||||||
03586|40307|/equities/louest-africain|CACALL|||||||||||||||||||||||||||2.16|||||||||||||1.8||||||||||||||2|2.12|2.34|||||2.6|||2.88||||3.2||||||||||||||||||||3|||2.38|2.64|2.92||||||||||3.24|3.58|3.96|4.38|4.86|5.4|6|6.65||||||||||||||||7.4||||||||||7.4|7.4|7.4|7.6|||||||||||||||||||||||||||||||||||||||||||||||||9.3|||10.3|11.4|12.6|13.9||||||||||||||||||18.9|18.9|||||||||||||||||15.7||||||||||||||||||||||
03587|17763|/equities/financiere-marjos|CACALL||0.236||||0.182||0.234||||||||0.234|||||||||||||||||||0.234|0.234||0.234|0.236||0.21||0.236|0.22|0.22|0.22|0.22|0.22||0.21|0.206|0.186||||0.18|0.18|||||0.156||0.189|0.148|||||0.198|0.198||||||||0.176||0.176|||||0.16|||||0.176||0.16||||||0.162|0.178|||0.2|||0.218||||0.2||0.172|||0.157|||||||||0.162|0.18||||||0.15|0.152||0.178|||||0.15|||||||0.202||||0.186|0.174|0.172||||0.208|0.208|0.191|0.191|||||0.191|0.208|0.19|||||||0.226|0.226|||0.216||0.18||||||||0.22|0.2|0.18|0.208|0.184||0.23||||||0.214||0.199|0.182|0.2|0.188||0.208||0.234|0.196|0.208||||0.198|0.198|0.2||||||0.2|0.232|0.216|0.198|0.199|0.198|0.198||0.254||||||0.266||0.268|0.252|0.21||0.232|0.232|||0.282||0.23||||
03588|17764|/equities/finatis|CACALL||||||||11.5|11.5|11|||11.5||||||||11.5|11.5|||11.5||14||14|14|14|14.2||17.4|14||||||||17.8|||17.8||||||||||||18.8||19|20|||21|21|||||||24.4|||||24.4||||25|25||||27.8|23.2|||||||28.2|||||28.2|||29.8|28.4|29.8||||31|28|31|27|27|25||31.6|31|27|28|31|29.8|27|27||29.6|27|||30.8|||27|27|||33.6|28|||||||34|||34||||34.6||31.6|31.8|27|||||32|32|29.4|||||||||33|33.2|||27.6|||26|26.4|24.8|25.8|25.8|25.8|25.8|||28.6||28.6|28.6|24.2|29.6|29.8|||30.2|27.6||31|27|27.2||||||||31.2|||||||||||||31.4|||33.2|33.2|26.8|||33.2||||||||||33.2||||33.2|33.2|||||||33.4|30.6
03589|17765|/equities/fipp|CACALL|||0.134||0.143|||||0.143|0.133||0.142|0.134|0.144|0.144||0.144||||0.142||0.142|0.142|0.143|||||0.144|0.135|0.139||0.142|||||0.135|0.144|||0.143|0.145|0.158||0.158|||0.156|0.155||0.158|0.158|0.132|0.136|0.141|0.156|0.154|0.154|||0.156|||0.15|0.148|0.148|0.148|0.147||||0.146|0.146||0.141|0.146|0.145|0.136||0.145|0.133|0.14|0.146|0.146|0.142||0.142|0.133|||0.141|0.133|||0.142|0.142|0.14|0.141|||0.148|0.141|0.14|0.138|0.128|0.14|0.13||0.14|0.14|0.132|0.132|0.13|0.128|0.138|0.135||0.135||0.134|0.134|0.135||||0.137||0.136||0.14|0.13|0.132|0.142|0.142||0.142|||0.145|0.13|0.146|0.136|0.13|0.131||0.125||||0.137||0.128||0.132|0.133|0.137|0.137|0.138|0.138|0.129|0.132|0.138|0.138|0.14|0.138||0.144|0.14|0.137|0.133|0.135|0.135|0.137|0.134|0.135|0.14|0.134||0.136|0.135|0.138||0.139|0.134|0.144|0.143|0.144|0.141|0.142|0.144|0.144|0.148|0.145|0.145|0.157|0.15|0.156||0.158|0.159|0.154|0.159|0.158||0.159||0.152||0.157|0.155|0.159|0.155|0.143||0.149|0.136|0.137|0.14|0.144|0.154|0.154|0.149|0.152||0.157||0.151|0.153|0.154||0.149|0.152|||0.152|0.149|0.152|0.152|0.152|0.151|0.149||0.152|0.156|0.154|0.15|0.154||0.154
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||34.04|34.44|34.26|34.42|35.58|36.04|36|36.12|36.46|36.26|36.42|36.5|36.94|36.7|37.28|37.12|37.52|37.42|36.84|37.82|39.12|38.62|38.52|37.96|39.9|40.6|41.48|41.8|43.14|42.76|41.58|40.66|41.3|41.28|40.68|41.4|40.68|39.36|39.18|39.66|39.64|40.44|41.3|42.04|42.18|42.42|41.78|42.08|41.86|42.76|42|41.8|42.88|42.24|42|43.5|43.9|43.9|44.6|45.64|45.04|45.14|45.1|47.3|47.58|47.1|47.7|45.62|45|45.36|45.08|45.02|46.8|48.16|47.48|47.18|46.14|46.8|46.68|47.02|47.26|46.74|46.58|47.32|46.84|47.36|47.06|46.52|47.58|47.5|47.42|47.2|46.58|46.68|||47.32|46.84|47.02|47.42|47.32|46.5|45.72|46.52|46.88|46.68|46.56|48.68|49.32|47.9|47.68|47.6|47.78|48.88|48.16|47.56|47.76|48.1|46.5|46.56|45.32|45.6|45.56|43.72|45.36|47.1|48.32|47.88|48.44|49.38|49.68|48.66|50.9|50.4|49.86|51.2|52.1|52.25|52.8|52.6|54.05|54.15|53.05|51.95|51.6|51.45|53.3|53.15|53.45|52.45|52.95|53.6|53.1|52.7|53|55|55.65|56.05|57.35|57.6|58.4|58.9|58.95|58.1|58.05|59.15|59.8|60.6|59.1|57.8|57.5|56.55|56.7|56.05|55.35|56.25|56.85|57.75|57.65|56.35|55.75|54.7|53.9|53.35|52.35|53.85|54.45|53.95|54.3|53.8|52.55|53.35|54|53.45|54.35|53.4|53.7|53.85|55.15|55.15|54.7|55.1|55.7|56.6|56.8|56.35|57|58.4|57|57.05|57.6|57.35|56.65|56.15|56.8|56.05|56.6|56.35|56.3|56.15|55.8|56.1|55.8|56|55.3|54.9|55.35|55.55|55.5|54.7|53.9|53.45|52.6|53.15|53.7|54.35|56.8|56.45|57.15|55.85|55.05|56.7|55.95|55.05|54|55|55.15|54.95|55.05|55.05|55.2
03591|17767|/equities/fonciere-7-invest|CACALL|||||||||||||1.31||1.31|1.3|1.3||1.35|||||1.5|1.67|1.61|1.61|||1.52|||1.52|||1.52|||||1.33|1.33|1.32|||||||||||||||||||||||||||0.885|||||||||0.805|||||||||||||||0.805|||||0.805|0.735|||||||||||||||0.9||0.9|0.9|0.9|||||||||||||0.8||||0.8|||0.855||||||||||||||||||||0.67|||0.65|0.6||||||||||||0.605||||0.605|||||0.73||0.86|||||||||0.73|0.8|||||||||0.8|||||||||||||||||||||0.99||||||||||||||||0.985|0.885|||0.98||0.68||||
03592|17768|/equities/fonciere-atland|CACALL||41|40.6|40.2|40.6|40.4|40.4|40.4|40.4|40.6|40.6|40|40|40|40.4|40.4|40.4|40.2|39.2|39.8|40|39.8|40|40.6|40.6|40.8|40.8|40.8|40.2|40.2|40.4|40.4|40.2|40.2|40.2|40.4|40.4|40|40|41.8|42.4|42.2|42.4|43|43|43.2|43.2|43.2|42|43|40.8|40.8|41|41.6|42|41.8|42.6|43.4|43|43.6|43.6|43.6|43.8|43.6|43.8|43.6|43.4|44|43.8|43.4|43|42.6|43.2|43|43|43|40.6|40.6|40.8|41.4|42|43|43|43|43.2|41.8|41.4|40.6|40.2|40.2|40.2|40.2|40.6|41.2|41.4|||42.6|41.6|41.4|42.6|42.6|42.6|42.6|42.8|42.8|43|43|43|43|42.4|42.4|43|43.2|42.8|41.8|41|41|41|41|41.2|41.4||41.4|40.8|40.8|42.6|42|42.4|42|41.8|40|39.8|43.2|43.8|44.2|44.8|43.8|43.6|43.6|42.6|43.2|44.2|44|44.2|42.4|41.8|41|42|43.4|44.2|44|43.6|43.6|43.2|43.8|44.8|44.8|44|43.8|44.6|45.2|44.8|45.4|45.8|45.6|46.2|46.4|46.6|47.2|46.6|44.8|44.2|43.8|43.2|43.2|43.2|43.2|43.2|43|43|43.2|43.2|43.2|43|43|42.8|42.8|42.8|42.4|42.6|42.4|42.2|42.2|42.4|42.4|42.2|42.2|42.2|42.2|42.2|42|42.2|42.4|42|42|42.8|42.4|42.4|43.8|43.4|43.6|43.6|43.2|43.6|43.2|43.2|43.6|43.6|43.4|43.4|43|43.4|43|42.8|43.6|40|40.6|40.4|40.4|40|42.2|43|42.4|44|43.2|42.2|41.2|40|39.8|40.6|40.8|40.8|41|40.8|40.8|41.2|41.6|41.2|41.2|41|41.2
03593|17769|/equities/fonciere-euris|CACALL||8.55|8.55|8.55|8.5|8.55|7.7|8.6|8.6|8|8|8|8.7|8.75|8.75|8.8|8.4|8.4|8.3|8.3|8.3|8.3||7.7|7.7|7.65|7.7|7.7|7.5|7.25|6.5|7.65|7|6.5||6.35|6.35|6.3|6|6||7.15|7.95|7.95|8|8|8.2|8.2|8.3|7.65|7.65|7.65|7.7|7.25|7.25|7.25|7.25|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.9|8.2|8.4|8.4|8.5|8|8|8|7.9|7.2|7.9|8|8.15|8.25|8.3|8.3|8.35|8.4|7.1|7.1|7.1|8.85|8.85|8.85||8.85|8.85|8|||7.6||9.3|8.3|8.3|8.25|8.25|8.25||9.2|8.45|8.45|8.45|8.2|8.5|8.2|9.2|9.3|9.2|9.3|8.55|||9.55|9|8.85|8.05|8.9|8.8||8.8|8|8.8|9.1|8.35|8.7|9.2|9.4|9.35|9.4|9.4|9.4|9.4|9.4|9.55|9.55|9|9|9|9||||9.7|9.85|9.15|||||9.8|9.2|9.2|9.25|9.3||||9.9|9.3|9.2|9.95|9.6|9.4||||10.3|10.3|9.4|10|9.4||9.4|9.8|10.2|9.8|9.8|10.2|10.1|10.2|9.9|10.2|9.8|9.9||10.5|10|10.5|10.3|10.3|10.1|9.9|10|9.8|9.25|9.25|10.2|9.9|10.2||10.6|10.6|10.7|9.9|10.7|11|11.1|11.1|10.2|10.1|9.9|10.1|9.9|10|10|10|10.1|10.5|10.5|10.2|10.3||10.6|10.7|10.8|10.4|10.8|10.5|10.9||||10.3|10.3||11.4|10.3|||||||11.3
03594|17770|/equities/fonciere-inea|CACALL||43.2|43.3|43.5|43.5|43.8|43.8|44|43.6|44.1|43.9|44|44.1|43.8|43.6|44|43.8|43.5|43.5|43.5|43.7|43.7|43.9|43.9|44.1|44|44.2|44.3|44.3|44.4|45|44.6|44.9|44.8|44.1|44.4|43|42.8|43|43.2|43.2|43.9|43.9|44.3|44.4|44.8|44.9|45|45|45|45.2|45.2|45.7|46.3|47.3|45|45.6|46|45.8|45.9|45.6|45.7568|46.3536|46.453|46.3536|45.6573|45.6573|45.5578|45.1599|45.2594|45.2594|45.7568|45.4583|45.4583|45.3589|44.961|45.2594|45.2594|44.762|44.762|44.762|45.1599|44.3642|44.0657|43.4689|41.9768|41.2805|41.7779|43.7673|44.7421|44.9333|44.9333|44.8377|44.9333|44.9333|||44.6465|44.6465|44.5509|45.2202|45.2202|45.2202|45.2202|44.9333|44.1685|44.0729|43.8817|43.7861|43.8817|44.0729|44.0729|43.9773|43.9773|43.9773|43.8817|43.9773|43.8817|43.9773|43.9773|44.3597|43.9773|42.9257|42.1609|41.1092|41.1092|43.4037|43.4993|43.4993|43.6905|43.8817|43.9773|43.9773|44.3597|44.4553|44.4553|44.6465|44.9333|44.8377|44.8377|44.4553|44.7421|45.1246|45.4114|45.4114|45.8894|45.985|45.4114|45.1246|45.0289|44.9333|44.3597|44.7421|44.4553|44.4553|44.6465|44.6465|44.4553|44.5509|44.6465|44.5509|44.7421|44.8377|45.0289|44.8377|44.8377|44.8377|44.7421|44.5509|44.4553|44.4553|43.7861|43.8817|43.3081|43.0213|43.2125|43.4037|43.0213|43.4037|43.4993|43.4993|43.9773|44.1685|43.9773|44.1685|44.1685|43.8817|43.0213|43.7861|43.9773|43.7861|43.0213|43.1169|43.0213|43.0213|43.0213|42.6389|42.9257|42.8301|42.8301|43.0213|43.0213|42.9257|42.7345|42.7345|42.8301|43.0213|42.9257|42.9257|43.0213|42.3521|42.2565|42.2565|42.2565|42.5433|42.5433|42.7345|42.5433|42.5433|42.5433|42.5433|42.2565|41.8741|41.7785|41.396|40.5356|40.918|41.0136|40.918|40.8224|40.7268|40.6312|40.3444|40.1532|41.0136|40.918|41.0136|41.0136|40.8224|40.5356|40.1532|40.1532|40.7268|40.3444|40.7268|40.6312|40.7268|40.918|41.1092|40.8224|41.1092|41.6828
03595|17771|/equities/fonciere-lyonnais|CACALL||82.8|82.4|82|81.6|82.2|82.2|82.2|82|82|83|84.6|85.6|85.6|85.2|85.4|85.6|85.6|85.6|85.6|85.2|84.8|85|83.6|84.8|85|85.6|||85.6|85.6|85.8|85.8|85.8|86|86|85.6|86|83|82.6|82.4|82.6|81.4|82.4|84|83.6|83.6|83.4|82.8|81.8|83|83.2|84.6|85|86|86|89.8|90|89.8|89.8|89.6|90|89|89|89|88.6|88.6|88|88|86.2|85.6|86.6|86.6|87.2|89.4|89.2|89|89.4|90|90|90.2|90.2|90|89|89.4|90|90|90.4|90|87|85.2|85.4|86|86|89.6|||90|89|88|86.2|85.2|85.4|86|86|86|85.8|86.4|86.4|86.8|86.8|88.8|87.6|87.6|87.8|87.2|86.6|86.4|86|85.4|85.4|84.8|84|83.8|83.4|84.2|86.8|86.8|86.8|86.8|87|86.4|86.4|88|88|87.6|86.2|85.6|85.4|84.6|84.4|85.2|85.2|85|84|84|84|84|83.6|82|82.6|82.8|83|83|82.6|82.4|84|83.6|82|81.6|80.6|79.6|79.4|79|79|79.4|79.4|79.6|80|79.8|79.4|78.2|78.4|78.4|79|79|79|79.2|77.6|77.2|77.6|78.4|79.4|79.4|79.4|79.6|79.8|79.8|80|79.2|79|79|77.8|78.2|78.2|78|78|78.4|76.8|76.4|77|77|77|77.4|77.2|77|77.4|76.8|77|77.2|78|78|76.6|76.6|76.6|76.6|76.6|76.8|75.6|77.4|77.4|78|79|79.6|80|81|80.6|80|81|82|83.2|85|85|82.2|81|76.2|73|71.6|71.8|71.8|72.8|72.8|73.2|73.4|74.8|75.4|76.8|79.4|81|81.2|81|81.2
03596|17680|/equities/fonciere-paris-nord|CACALL||0.0238|0.0224|0.0238|0.0238|0.0242|0.0258|0.0262|0.0248|0.0282|0.0306|0.0298|0.0304|0.031|0.0316|0.0304|0.03|0.0296|0.0274|0.0272|0.0272|0.0274|0.0278|0.0272|0.0278|0.027|0.027|0.0284|0.0284|0.0276|0.0278|0.026|0.026|0.0264|0.0264|0.0264|0.0262|0.0268|0.027|0.026|0.0256|0.0252|0.0254|0.026|0.025|0.0234|0.026|0.0258|0.0248|0.0256|0.0256|0.0254|0.0262|0.0264|0.0256|0.0254|0.0264|0.0258|0.0266|0.0276|0.0268|0.0272|0.0268|0.0262|0.0262|0.0264|0.0258|0.026|0.0252|0.026|0.0276|0.0276|0.0276|0.0276|0.0268|0.0272|0.0272|0.0272|0.0272|0.0272|0.0272|0.027|0.0262|0.027|0.0282|0.0264|0.0278|0.0278|0.0272|0.0262|0.027|0.0262|0.0284|0.0296|0.0294|||0.03|0.0308|0.0298|0.0298|0.0288|0.0296|0.029|0.0298|0.0298|0.029|0.0292|0.029|0.0284|0.0292|0.0292|0.029|0.029|0.028|0.029|0.029|0.0282|0.0294|0.0266|0.0268|0.0264|0.0268|0.027|0.0278|0.0256|0.0266|0.027|0.0278|0.029|0.027|0.0278|0.0272|0.028|0.0286|0.0262|0.0258|0.0254|0.0258|0.0258|0.0262|0.0264|0.0264|0.027|0.0272|0.0264|0.028|0.0278|0.0294|0.028|0.0292|0.028|0.0272|0.0284|0.0272|0.0276|0.0286|0.0256|0.0296|0.0296|0.0296|0.0298|0.0304|0.0306|0.0312|0.0308|0.0318|0.0308|0.0306|0.0306|0.031|0.033|0.0322|0.0308|0.0322|0.0326|0.0326|0.0324|0.0322|0.0328|0.0316|0.0318|0.0324|0.0316|0.0324|0.0324|0.0326|0.0328|0.0334|0.034|0.0334|0.033|0.0332|0.0326|0.033|0.0324|0.032|0.0332|0.0428|0.0408|0.0412|0.04|0.04|0.04|0.0404|0.041|0.042|0.041|0.04|0.0414|0.0382|0.0374|0.038|0.039|0.04|0.0336|0.0338|0.031|0.0308|0.0304|0.0308|0.031|0.0304|0.031|0.0312|0.0306|0.0308|0.0308|0.0314|0.0314|0.0312|0.0312|0.0308|0.0312|0.0308|0.031|0.0314|0.0314|0.031|0.0316|0.0316|0.031|0.0316|0.031|0.031|0.0318|0.0322|0.032|0.0312|0.0314|0.0326|0.0322
03597|17775|/equities/fonciere-volta|CACALL|||||7.15||||7.5||7.5||||||||||7.5||7.5|7.5|7.5|7.5||7.5|||||||||||||7.5|||||||7.5||||||7.5|7.5||||||6.8||||||||||6.85||||||||||7.5||||||||7.4|||||||||||7.4|||||||||||||||||7.4||||7.5|||||||||7.45||7.5|7|6.65|6.65||6.85||7.05||||||||||||||||||||7.4|7|6.4||||||||||6.2|||||||||6.8||||||||||6.85||||6.9|||6.9|6.9||||||||||7.45||7.1|||||||||||||||6.9|||6.9|6.9|||||||||6.5|||6.55|6.85|||6.9|||6.55||||6.85
03598|40318|/equities/forestiere-equatoriale-sa|CACALL|||515|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575|||||||||||||||||||||||||||570|||630||||||||||||||||||||||660||||||||||||||||||||665|||||||||||||665|||||||||||||740|||||||||||||||||||||||||||||||760|||||||||750||||750||||||750|750|||||||||||||||||||||||||
03599|17777|/equities/frey|CACALL||35|35|35|35|35|34.8|35|35|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35|35.2|35.2|35|35|35|35|35|35|35|35|34.4|34.2|34.2|34|33.8|33.6|33.6|34.4|33.6|33.6|33.6|33.6|33.6|33.4|33.4|33.2|33.2|33.2|33.2|33.2|33.2|33|33|33|32.8|33|32.8|32.6|32.6|32.4|33.8|33.8|33.6|33.6|33.6|33.6|33.4|33.4|33.4|33.4|33.4|33.2|33|33.2|33.2|33.2|33.2|33.2|33|33|33.2|33|33|33|33|||32.8|33|33.2|33|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.2|33|33.2|33|32|33|33.2|33.6|33.6|33.6|33.6|33.8|33.8|33.2|32.8|32.8|32.4|32.4|33.6|33.6|33.6|33.6|33.6|33.4|33.4|34|34|34|34|34|34|33.8|33.8|33.8|33.8|33.6|34|33.8|33.6|33.6|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33|33.2|33|33|33.2|33|33|33|33|33|32.8|33|33|33|33.6|32.6|32.8|32.8|32.8|32.8|32.8|32.8|32.8|32.8|32.6|32.6|32.6|32.6|32.6|32.6|32.6|32.6|32.4||32.6|32.8|33|32.8|32.8|32.8|32.8|32.8|33.2|29.8|32.992|32.992|32.992|32.992|32.992|32.992|32.992|32.7944|32.5969|32.5969|32.3993|32.3993|32.3993|32.2018|32.2018|32.2018|32.2018|32.2018|32.2018|32.2018|32.2018|32.2018|32.0042|32.0042|32.0042|31.6091|31.6091|31.6091|31.4115|31.6091|31.6091|31.6091|31.6091|31.4115|31.4115|30.6213|31.0164|30.4237|30.0286|30.0286|30.0286|30.0286|30.0286|29.8311|29.8311|29.8311|29.8311|29.8311|29.8311|29.8311|29.8311|29.8311|29.8311
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||550|550|550|550|550|550|550|550|550|550|550|550|545|550|545|545|545|545|550|545|545|545|545|545|545|550|545|545|545|545|545|545|545|545|545|545|545||550|545|550|545|545|545||545|545|545|545|545||545|545|540|540|540|545|545|545|545|545|550|545|545|545|545|545|545|545|545|||||||438|438||438|436|436|438|438|434|438|436
03601|17721|/equities/cie-marocaine|CACALL||13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|12.9|12.9|12.9|12.9|12.9|12.9|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|12.8|13.1|13.1|13.1|13.1|13.1|13.2|13.1|13.1|13.1|13.1|13.1|13.1|13.2|13.2|13.2|13.3|13.4|13.3|13.3|13.4|13.7|13.8|13.7|13.7|13.7|13.6|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.4|13.4|13.4|13.4|13.4|13.4|13.4|||13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.4|13.4|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.2|13.2|13.1|13.1|13.1|13.1|13.1|13.1|13.1|13.2|13.2|13.2|14.6|14.6|14.6|14.6|15.7|15.8|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|16|16|16|16|16|16|16|16|15.9|15.9|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|16.1|16.1|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.4|16|16|16|16|16.1|16.1|16.1|16.2|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.9|17|17|17|17|16.4|16.4
03602|7709|/equities/gaumant|CACALL||112|112|112|111|109|104|104|103|105|103||106|105|105||105|104|105|104|104|103|103||103|||103|103|106|102|105|107||101|105|106||101|101|102|103|104|105||105||105|107||106|105|105|105|105|107||108|108||109|108|109||110|110|110|109|107|111|112||108|108|110|109|109|109|111|110|107|115||106|106|105||105|106|106|103||107|105|103|||104||103|103|103|103|102||105|104|104|102|101.5|101|101|102|100|101.5|100|100|102|101.5|101.5|101|101.5||102|98|96|102|102|102.5|103|103|102|102.5||105|105|107.5|107.5|105|106|105|106.5|107.5|104|103|105|105|107|108|108|103|104.5|106.5|106|104|108|107|110|108.5|110|108.5|103|106.5|102|102.5|104.5|103|104|104.5|101|||100|101|100.5|99.6|99.4|99.4|100.5|101|99|102|99|100.5|100.5|103|100.5||100.5|103.5|104|101.5|102.5|104|105|103.5|100|101.5|100.5|102|100.5|103|103|101.5|102.5|102.5|103|104.5|103|102|102|103.5|105|104.5|102|102|102|103|102|103|101|101|102|102|105|105|106.5|102.5|103|102|105.5||107|104.5||104.5|107|108.5|102.5|104|108|106.5|102|102|103|103.5|103|102.5|101|103.5|104.5|102.5
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||133.3|135.9|136|134.6|132.5|134.9|135.7|134.8|134.9|132.2|131.3|132.7|130.5|129.6|126.8|128.2|130.4|131.5|132|134.3|134.5|133.2|135.1|132.7|130.9|132.5|127.8|126.7|127.3|126.3|116.8|114.9|117|120.2|119.9|120.2|118.7|115.6|121.5|121.4|119.7|119.5|123.5|120.6|120.3|119|117.9|117.8|120.8|118.8|120.3|118.9|118.1|118.3|118.6|119.7|120.7|122.9|126|124.7|126.7|124.6|121.1|122|119.5|133.4|131.6|130.8|126.7|125.6|124|121.7|120.7|118.2|117.3|115|110|110|109.6|113.8|117.5|117.1|116.9|115.9|114|114.2|115.6|114.9|113.5|112.8|112.8|117.8|116.6|116.6|||116.6|114|114|112|112.4|110.1|106.6|105|105.6|104.6|101.5|101.1|98.55|100.3|98.85|95.45|97.2|95.85|92.8|91.55|90.95|90.7|91.65|92|93.15|90.3|96.05|95.2|94.5|90.95|91.3|85.85|86|85.7|82.25|80.6|80.15|80.65|83.95|85.25|85.05|83.05|82.8|80.4|83|82.15|81.4|81.15|80.6|80.45|80.45|81.25|81.4|81.15|81.05|81.5|80.85|80.45|78.2|81.65|83|83.7|83.3|83.7|83.8|83.95|82.2|79.6|78.25|79.85|80.9|81.75|82.75|82.5|82.25|82.15|82.15|82.25|80.85|80.45|80.25|78.95|77.75|75.65|76.3|75.9|72.5|69.6|70.2|71.15|71.3|71.5|72.4|70.3|70.35|71.35|71.5|71.1|72.25|71|71.6|69.9|69.05|71.4|72.05|71.5|72.9|72.55|66.1|66.05|66.1|66.45|66.15|66.5|66.6|67|67.05|68.85|70.85|71.4|70.05|70.6|70.45|69.85|71|71|70.35|70.25|68.65|67.95|67.5|66.75|66.55|66.7|66.15|66.55|65.9|66.1|66.6|65.2|64.75|63.9|62.95|64.05|64.5|64.95|64.2|63.5|63.05|63.65|64.05|64.65|65.2|65.55|65.6
03604|17779|/equities/gea|CACALL||84|85|85|85|85|85|86|86|86|86|86|89|89|90|90|90|91|91|91|89|90|84.5|84.5|84.5|86.5|85.5|85.5|85.5|84.5|84.5|84.5|83|82.5|85.5|85.5|85.5|86|86|86|86|85|85|85|85|85|84|83.5|84.5|84.5|84.5|84.5|84.5|84|83|84|86.5|90|91|91|91|91|91|91|91|89|88|88|88|88|88|88|88|86.5|86.5|85.5|85.5|85.5|85.5|85|85.5|86.5|87.5|87.5|88.5|89|90|86.5|86.5|85.5|85.5|84.5|89.5|89.5|90.5|||89.5|89.5|90.5|90.5|90.5|90.5|90.5|93|93|94|93|94|87.5|91.5|91.5|91.5|91.5|91.5|91.5|90|92|91.5|91|92.5|92.5|92.5|92|92|93|94|96|96|96|98|91|90|91.5|94|95|95|95|96|93|97.5|97|97|97|97.5|95|98|98|98|99.5|103|100|98|98|97|97|98|97|96|96|94|94|95|94|97.5|97.5|97.5|98|94|94|95.5|95|96|98|101|100|101|101|97|97|98|99.5|100|100|101|101|101|101|100|101|100|100|104|104|106|101|100|101|101|100|101|101|101|101|101|100|102|101|102|101|103|103|102|102|106|106|107|105|105|105|105|105|106|107|106|106|104|104|101|101|101|102|102|102|102|103|107|108|100|100|99|100|101|99|99|99|103|102|103|104|102|102
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||90.35|91.25|91.3|91.7|92.2|93.55|96.45|95.55|99|99.9|100|99.3|100.3|97.1|97.5|96.4|97.85|98.3|97.95|98.05|100|99.25|96.55|96.9|97.5|98.8|92.55|93.35|92.95|91.25|89.75|87.35|88.2|87.7|87.05|89.85|89.8|88.05|85.6|85.7|90.3|89|91.5|96.8|94.2|93.45|92.7|98.4|97.5|97.3|97.2|94.15|97.4|95.7|97.5|104.2|105.6|108.5|109.6|108.2|106.5|105.2|107.9|109.4|109.2|108.6|107.3|105.5|105.6|107.8|105.6|104.4|106.7|106.8|107.3|104.9|102.2|103.4|102.1|101|104|106.9|106.2|107.1|106.6|107.6|109.1|110|110.4|109.8|111.1|113.4|110.7|109.7|||111.9|111.1|110.4|112.3|110.9|109.2|109.1|110.9|114.9|114.5|114.3|115.4|113.7|111.25|111.65|104.7|106|110.65|109.35|110.7|112.75|111.6|108.3|110.15|107.85|106.2|107.65|100.95|97.02|101.4|106.1|108.7|106.5|113.5|115.4|110.35|111.5|113.35|115.5|117.15|116.8|115.5|112.85|111.3|111.3|112.95|110.5|109.75|110.25|112.55|118.15|119.5|118.9|120.1|118.5|118.45|118|116.7|116.25|119.35|121.05|121.85|121.7|122|122.8|123.1|122.8|122.6|122.25|121.75|122.6|123.95|124.25|123.5|122.9|123.15|122.3|122.45|121.8|121.2|120|119.8|119.75|118.55|120.55|117.65|118.1|117.9|117.65|117.1|116.95|116.7|118|118.15|116.1|116.9|117.1|119.4|119.35|119.7|122.35|119.9|119.1|119.2|120|120.5|120.95|122.3|121.65|121.7|120.95|121.6|122.6|122.75|124.8|122.95|118.9|118.7|118.8|121.05|123.65|122.65|121.75|120.6|122.1|121.5|120.15|120.35|119.75|121|118.25|118.3|117.7|118.05|117.45|116.9|116.1|116.95|118.25|118.2|116.55|118.75|119.35|123.1|122.3|123.55|122.8|123.6|122.75|123.9|123.05|122.8|124.2|124.45|123.9
03606|17649|/equities/generix-sa|CACALL|||||9.7|9.66|9.76|9.78|9.7|9.72|9.72|9.68|9.74|9.66|9.58|9.72|9.68|9.7|9.7|9.62|9.62|9.6|9.6|9.6|9.6|9.6|9.58|9.6|9.66|9.62|9.68|9.66|9.66|9.6|9.68|9.68|9.7|9.58|9.56|9.62|9.56|9.56|9.54|9.6|9.56|9.56|9.58|9.56|9.56|9.56|9.56|9.6|9.6|9.6|9.6|9.58|9.6|9.54|9.54|9.6|9.6|9.68|9.62|9.56|9.54|9.54|9.54|9.54|9.54|9.54|9.56|9.54|9.56|9.56|9.58|9.58|9.58|9.58|9.6|9.58|9.6|9.58|9.58|9.6|9.6|9.6|9.58|9.58|9.56|9.58||7.1|7.1|6.9|6.5|||6.5|6.48|6.6|6.62|6.66|6.7|6.78|6.96|7.1|7.26|7.16|7.34|7.24|7.1|6.82|6.66|6.52|6.5|6.5|6.32|6.36|6.4|6.24|6.38|6.6|6.1|5.82|5.5|5.6|6.3|6.42|6.5|6.22|6.68|7.22|7.1|7.4|7.4|7.44|7.58|7.42|7.6|7.58|7.72|7.3|7.22|7.66|7.72|7.66|7.8|7.82|8|7.94|7.94|8.18|8.56|8.7|8.56|8.48|8.82|9|9.02|9.1|9.18|8.8|9.04|8.76|8.34|8.76|8.86|8.86|8.72|8.6|8.5|8.58|8.54|8.5|8.54|8.5|8.5|8.56|8.58|8.48|8.52|8.56|8.7|8.8|8.76|8.9|8.82|8.88|9.4|9.52|9.4|9.28|9.28|9.16|9.16|8.86|8.64|8.7|8.24|8.24|8.32|8.5|8.68|8.78|8.82|8.88|8.88|8.88|8.9|8.9|9|9.04|9.12|9.14|9.2|9.2|9.24|9.2|9.46|9.58|9.38|9.42|9.42|9.3|9.2|9.2|9.22|9.04|8.88|8.86|8.8|8.86|8.9|8.92|9|8.82|9.26|9.26|9.24|9.42|9.4|9.42|9.3|9.3|9.4|9.4|9.52|9.58|9.56|9.6|9.64|9.4
03607|976469|/equities/geneuro-sa|CACALL||2.13|2.12|2.18|2.18|2.18|2.19|2.13|2.12|2.19|2.2|2.2|2.19|2.21|2.2|2.19|2.2|2.2|2.15|2.19|2.19|2.16|2.2|2.28|2.35|2.37|2.37|2.45|2.45|2.22|2.27|2.29|2.29|2.29|2.32|2.35|2.31|2.4|2.29|2.29|2.35|2.35|2.34|2.41|2.4|2.43|2.47|2.44|2.44|2.49|2.4|2.51|2.53|2.5|2.54|2.7|2.85|3.2|3.09|3.08|3.06|3.06|3.05|3.04|3.04|3.02|3.03|3.03|2.96|2.98|3.12|3.12|3.15|3.08|3.15|3.18|2.95|2.87|3.08|3.07|3.07|3.16|3.25|3.23|3.15|3.15|2.97|3|3.04|3.14|3.22|3.24|3.22|3.22|3.22|||3.21|3.25|3.19|3.22|3.18|3.11|3.13|3.25|3.28|3.18|3.12|3.25|3.26|3.06|3.13|3.12|3.18|3.2|3.36|3.77|3.74|3.72|3.76|3.73|3.48|3.42|3.2|2.8|2.85|3.1|3.39|3.38|3.4|3.4|3.38|3.08|3.37|3.17|3.35|3.41|3.46|3.3|3.63|3.6|3.7|3.65|3.67|3.59|3.58|3.58|3.58|3.6|3.55|3.64|3.67|3.65|3.4|3.16|3.42|3.64|3.75|3.58|3.7|3.84|3.65|3.85|3.92|3.79|3.95|3.62|3.6|3.57|3.59|3.6|3.55|3.55|3.46|3.49|3.62|3.61|3.6|3.59|3.65|3.6|3.54|3.66|3.67|3.94|3.83|2.75|2.9|3.02|3.16|3.16|3.25|3.44|3.54|3.44|3.63|3.57|3.53|3.62|3.65|3.67|3.63|3.74|3.74|3.78|3.76|3.84|3.84|3.8|3.92|3.84|3.86|3.78|3.94|3.94|3.98|3.8|3.8|3.82|3.82|3.85|3.89|3.9|3.99|4.02|3.9|3.69|3.69|3.9|3.86|3.96|3.75|3.77|3.88|4.1|3.85|3.87|3.6|3.75|3.8|3.77|3.79|3.56|3.6|3.49|3.45|3.57|3.57|3.62|3.62|3.65|3.85
03608|19720|/equities/genfit-sa|CACALL||4.262|4.46|4.468|4.414|4.42|4.464|4.44|4.422|4.406|4.51|4.46|4.694|4.504|4.448|4.372|4.264|4.212|4.284|4.152|4.16|4.13|4.16|4.152|4.01|3.98|3.958|4.004|3.904|3.972|3.924|3.836|3.67|3.546|3.442|3.568|3.294|3.266|3.128|3.16|3.098|3.08|3.06|3.14|3.12|3.098|3.142|3.136|3.134|3.16|3.12|3.12|3.16|3.126|3.25|3.12|3.25|3.29|3.398|3.306|3.364|3.356|3.23|3.232|3.314|3.424|3.32|3.25|3.25|3.302|3.42|3.392|3.438|3.344|3.2|3.126|3.178|3.108|3.174|3.06|3.142|3.186|3.23|3.26|3.38|3.334|3.37|3.29|3.348|3.382|3.48|3.45|3.62|3.604|3.72|||3.8|3.926|3.734|3.772|3.622|3.67|3.564|3.574|3.624|3.58|3.6|3.632|3.598|3.542|3.542|3.532|3.576|3.59|3.566|3.54|3.52|3.502|3.448|3.508|3.366|3.328|3.382|3.244|3|3.126|3.382|3.522|3.41|3.386|3.46|3.32|3.604|3.508|3.582|3.516|3.588|3.67|3.56|3.45|3.562|3.506|3.476|3.504|3.39|3.44|3.532|3.65|3.68|3.604|3.508|3.546|3.61|3.62|3.634|3.97|3.998|4|4.184|4.146|4.204|4.186|4.152|4.292|4.308|4.188|4.152|4.114|4.222|4.37|4.316|4.3|4.246|4.29|4.27|4.576|4.668|4.562|4.522|4.53|4.218|2.996|2.974|3|2.942|2.756|2.798|2.8|2.794|2.85|2.908|2.93|2.986|2.94|2.984|2.98|3.04|3.05|3.072|3.1|3.164|3.062|3.11|3.104|3.126|3.142|3.174|3.198|3.2|3.15|3.152|3.15|3.198|3.142|3.146|3.052|3.04|3.1|3.174|3.18|3.2|3.25|3.236|3.19|3.204|3.248|3.22|3.26|3.19|3.202|3.22|3.224|3.212|3.266|3.254|3.326|3.26|3.298|3.322|3.398|3.378|3.254|3.286|3.228|3.25|3.32|3.324|3.266|3.3|3.35|3.384
03609|943363|/equities/genomicvision|CACALL||0.098|0.1003|0.1037|0.1001|0.101|0.1116|0.1066|0.1002|0.106|0.0893|0.089|0.073|0.0748|0.075|0.0777|0.067|0.0676|0.0679|0.068|0.0699|0.0702|0.0701|0.0722|0.0733|0.085|0.0899|0.0935|0.0975|0.1|0.095|0.0846|0.1154|0.0603|0.0609|0.0648|0.0645|0.0611|0.0646|0.0644|0.0674|0.0762|0.0765|0.0745|0.0801|0.0834|0.087|0.081|0.078|0.079|0.08|0.078|0.0768|0.0787|0.0781|0.081|0.0789|0.0814|0.0866|0.0866|0.088|0.089|0.089|0.0905|0.0903|0.0944|0.096|0.0968|0.0979|0.0971|0.098|0.0998|0.0998|0.0975|0.099|0.098|0.1023|0.1|0.1015|0.1|0.102|0.1008|0.1003|0.104|0.1025|0.0982|0.1001|0.1|0.098|0.099|0.1|0.1025|0.1052|0.1026|0.102|||0.11|0.1111|0.1151|0.112|0.113|0.1155|0.124|0.1276|0.1299|0.1299|0.132|0.1312|0.1304|0.1303|0.134|0.1362|0.1382|0.1394|0.14|0.1467|0.153|0.155|0.172|0.1256|0.124|0.1225|0.122|0.106|0.11|0.1235|0.1343|0.141|0.1519|0.155|0.1536|0.1462|0.1564|0.156|0.1557|0.1565|0.1492|0.1524|0.1491|0.1462|0.1557|0.1652|0.1728|0.1771|0.1825|0.1811|0.19|0.1912|0.1758|0.179|0.173|0.1794|0.173|0.182|0.1951|0.22|0.223|0.2349|0.24|0.24|0.241|0.2448|0.2306|0.2259|0.2296|0.2363|0.239|0.243|0.2385|0.2568|0.23|0.221|0.22|0.215|0.2279|0.234|0.235|0.238|0.234|0.2344|0.2419|0.2411|0.2565|0.2658|0.2726|0.275|0.2846|0.283|0.2832|0.2822|0.2932|0.2971|0.2955|0.305|0.3001|0.2849|0.2836|0.2908|0.2912|0.3038|0.2911|0.302|0.3121|0.318|0.3102|0.319|0.3334|0.3561|0.3634|0.3631|0.38|0.3801|0.391|0.3902|0.391|0.3801|0.3972|0.3961|0.3954|0.4021|0.4045|0.4102|0.416|0.398|0.3951|0.4025|0.4081|0.4151|0.4032|0.418|0.4348|0.43|0.4209|0.4206|0.4239|0.4512|0.4631|0.528|0.3908|0.3955|0.4|0.4009|0.396|0.37|0.385|0.41|0.41|0.41|0.412|0.426|0.433
03610|985893|/equities/gensight-biologics-sa|CACALL||3.626|3.69|3.516|3.4|3.562|3.62|3.72|3.9|3.952|4.21|3.47|3.12|2.8|2.762|2.898|2.776|2.77|2.78|2.71|2.74|2.76|2.71|2.806|2.646|2.618|2.502|2.532|2.626|2.13|2.092|2.092|2.21|2.292|2.252|2.3|2.284|2.344|2.25|2.252|2.23|2.236|2.236|2.26|2.26|2.262|2.32|2.3|2.3|2.386|2.42|2.232|2.256|2.45|2.412|2.46|2.622|2.71|2.866|2.886|2.888|2.886|2.57|2.5|2.62|2.71|2.342|2.15|2.206|2.118|2.132|2.1|2.148|2.124|1.993|1.955|1.965|1.917|1.9|1.802|1.869|1.937|1.97|1.99|2.02|2.076|1.998|1.97|1.978|2|2.05|2.088|2.136|2.12|2.164|||2.29|2.294|2.438|2.244|2.142|2.24|3.388|3.52|3.564|3.38|3.502|3.696|3.448|3.244|3.25|3.334|3.404|3.386|3.3|3.398|3.384|3.35|3.292|3.232|3.234|3.126|3.24|2.964|2.958|2.986|3.21|3.402|3.362|3.634|3.51|3.42|3.39|3.466|3.436|3.534|3.662|3.766|3.802|3.812|3.88|3.98|4.032|3.934|4.03|3.978|4.052|4.158|4.244|4.15|4.022|4.1|4.036|4.04|4.1|4.27|4.34|4.4|4.49|5.37|5.17|5.36|5.42|5.515|5.51|5.51|5.575|5.565|5.51|5.7|5.56|5.72|5.44|5.555|5.54|5.6|5.56|5.5|5.47|5.48|5.465|5.6|5.75|5.74|5.37|5.33|5.28|5.305|5.305|5.22|5.2|5.55|5.74|5.595|5.655|5.72|6|5.9|5.67|5.945|6.065|6.32|6.585|6.14|6.46|5.415|5.22|5.435|5.54|5.445|5.39|5.33|6.5|7|7.035|7.06|6.9|7.01|7.085|7.055|7.13|7.16|7.15|7.15|7.17|7.13|7.17|7.25|7.4|7.29|7.365|7.26|7.26|7.3|7.14|7.265|7.355|7.355|7.365|7.525|7.72|7.715|7.435|7.38|7.385|7.6|7.6|7.555|7.405|7.685|7.805
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||19.345|19.635|19.6|19.665|19.78|19.64|19.665|19.775|19.9|19.6|19.4|19.47|19.645|19.66|19.295|19.255|19.395|19.53|19.58|19.33|19.53|19.5|19.405|19.69|19.145|19.05|18.955|19.365|19.53|19.41|19.295|18.875|18.575|18.5|18.18|17.89|17.58|17.06|17.06|17.305|17.15|16.83|17.53|17.685|17.665|17.5|17.225|17.36|17.42|17.45|17.33|17.095|17.2|16.92|17.275|17.425|17.37|18.08|18.18|17.97|17.775|17.805|17.92|17.925|18.365|18.455|18.425|18.54|18.695|18.45|18.26|17.895|18.185|18|17.79|17.445|17.19|17.135|17.075|17.17|17.31|17.395|17.5|17.5|17.425|17.48|17.825|17.99|17.75|17.675|17.38|17.69|17.285|17.175|||17.405|16.855|16.67|16.76|16.35|16.305|16.27|16.265|16.43|16.63|16.345|16.21|16.265|16.1|16.015|16.085|15.835|15.635|15.515|15.555|15.99|15.255|15.43|15.1|14.75|14.45|14.43|13.985|14.015|13.92|14.225|14.495|14.1|14.64|14.675|14.1|14.475|14.58|14.26|14.325|14.415|14.385|14.25|13.835|13.88|14.14|14.35|14.06|13.725|13.7|13.995|14.085|14.13|13.95|13.85|13.88|14|13.83|13.865|14.325|14.35|14.255|14.225|14.255|14.32|14.36|14.35|14.305|14.38|14.35|14.625|14.875|14.81|14.76|14.56|14.48|14.505|14.465|14.29|14.24|14.275|14.23|13.995|13.83|13.575|13.55|13.825|13.775|13.755|13.65|13.645|13.755|13.735|13.4|13.12|13.215|13.265|13.05|12.895|13|13.485|13.45|13.4|13.35|13.19|13.395|13.5|13.71|13.945|13.795|13.825|13.695|13.835|13.965|13.9|13.65|13.57|13.66|13.66|13.285|13.42|13.45|13.45|13.225|13.415|13.295|13.565|13.54|13.53|13.63|13.61|13.465|13.5|13.555|13.335|13.355|13.33|13.75|13.645|13.715|13.535|13.65|13.53|13.89|13.71|13.795|13.77|13.565|13.46|13.415|13.43|13.725|13.86|13.83|13.49
03612|7573|/equities/gl-events|CACALL||16.66|16.94|16.92|17.02|17.26|17.4|17.94|17.76|18.16|18|18.18|18.24|18.1|17.96|18.32|18.32|18.48|18.2|18.74|18.6|18.72|18.74|18.48|18.1|17.9|17.56|15.9|15.7|15.56|15.52|15.54|15.1|15.58|14.94|15.22|15.4|15.1|15|14.5|15|15.54|15.52|16|16.7|16.52|16.6|16.42|16.88|17.08|16.82|16.26|15.98|16.52|16.38|16.68|17.58|18|18.24|18.18|17.94|17.34|17.52|17.68|17.74|18.22|18|17.28|17.32|17.36|17.68|17.92|17.86|17.9|17.86|17.24|17.02|16.76|16.6|16.04|16.12|16.72|17|17.42|17.56|17.66|17.66|17.6|17.64|17.8|17.5|17.7|17.94|17.2|17.16|||17.26|17|17.04|17.26|16.98|17|17.02|17.14|17.24|17|16.6|16.52|17|16.5|16.7|16.5|16.74|17|16.9|17.3|17.28|16.88|16.3|17.12|17.18|16.12|15.66|13.96|13.78|14.02|15.14|15.32|15.38|16|16.2|15.32|16.4|17.02|16.9|17.2|17.4|17.72|17.4|17|18|17.86|18|17.52|17.86|17.54|17.8|18.28|17.94|17.36|17.1|17.44|16.86|16.88|16.3|17.84|16.9|16.6|16.62|16.88|17.14|17.04|16.86|16.94|17.06|17.48|17.84|18.08|17.52|17.6|17.4|17.2|16.82|16.98|17.02|17.84|17.82|17.26|17|16.96|17.2|17.36|17.26|17.28|17.66|17.9|17.94|17.48|18.1|17.46|17.06|17.16|18.08|17.16|16.98|16.82|17.96|17.4|17.14|17.6|17.42|18.1|18.96|19.52|19.44|19.44|19.74|19.62|19.52|19.62|19.84|19.98|19.48|19.26|19.2|18.26|18|17.86|18|17.84|18.26|18.6|18.68|19.16|17.88|18.62|17.5|15.86|16.02|15.78|15.42|15.48|15.46|15.94|15.94|15.9|15.92|15.82|15.28|15.74|15.54|15.36|15.02|14.76|15.3|15.06|15.08|15.2|15.34|15.62|15.48
03613|17899|/equities/graines-voltz|CACALL||112|112.5|111|113.5|115.5|110|117|117.5|115.5|119|120|119.5|120|119.5|119|119|121.5|125|125|125|125|123.5|125|126|127.5|125|120|123.5|123.5|121|126|121.5|113.5|116|126.5|124.5|121|129|128|127|132.5|139.5|153|158.5|158|154.5|158|160.5|158|158|152|148|157|159|162.5|170|167|168|168|170.5|172|171|174.5|173|167|160|158|160.5|159|159|162.5|160|160.5|161|160|156|154.5|159.5|153|159|161.5|161|164.5|167|164|167|171.5|165.5|164|166|168|168|170.5|166|||167.5|164|158|163|157.5|157|159.5|161.5|162|155|154|153|155.5|154|152.5|152|152.5|155|155|147.5|146.5|148.5|145|146|147|143|145.5|145.5|138.5|146|149.5|154.5|151|149|151|144.5|149.5|148|150|154.5|150.5|172|170|171.5|175|172|173|173|170|175.5|168|174|170|160.5|166.5|168|168.5|166.5|169|171|174.5|177|179|177|171|173.5|170|166|166.5|164|164.5|166|169|162|153|152.5|150.5|149.5|151|150|148.5|150|148.5|147.5|153|148.5|139|138|139|136.5|139|139|137.5|137.5|136.5|138|139|136.5|134.5|138|137.5|136.5|137|140|136.5|140|138|137.5|140|139|138.5|139|134|135.5|128|127|126|125.5|123|123.5|123.5|123.5|122|121|121|122|120.5|122|122.5|122|120.5|122|122.5|121.5|122.5|123|121.5|121|118.5|118|123|124|124|125|123|121|120|118|118|121|119|118.5|117|117|120
03614|7162|/equities/groupe-crit|CACALL||61.6|61.8|62|61.6|61.4|61.4|61|61.6|61.6|61.6|61.4|61|61.4|61|61|61.4|61.4|61.2|61.4|61.4|61|60.4|60.8|60.8|60.8|60|60.2|59.4|57.6|57.6|57.6|57.4|58.2|58.6|58.4|58|57.2|57.6|56.4|58.2|59.6|59|59.2|59.2|59.6|59.8|58.8|59|60.2|59.6|60.4|61.2|63.8|63.8|63.8|64|64.4|66|66.6|67|67|64.8|63.8|64.6|64.6|64.6|64.6|65.2|64.6|64|63.6|63.8|63.8|63.6|63.4|63.8|63.2|63.6|63.4|64|63.6|64.8|64.8|65|66.2|66.8|65|66.6|66|65.4|67.4|65.6|64.8|65.6|||64.4|64.8|64.6|64.6|63.4|65.2|66|65.8|66|66|66.1|66.8|67.1|66.8|63.2|63.2|63|59.8|58.1|58.3|58.4|58.5|55.5|55.6|54.2|57.3|56.8|56.6|57.5|59.4|61|61.3|61.2|61.8|62.6|61.6|65.2|64.8|65.9|65.3|65.6|65.3|65.9|65|65.9|66|66|65.4|65.4|66.2|67.1|67.5|67.1|65|65.6|64.4|65.2|65.2|65.6|66.4|66.7|66.7|67|65.5|65.8|65.8|66.3|66.6|64|63.4|63.2|62.1|62.1|61.8|62|61.6|61|60.9|61.1|62|61.8|61.1|60.6|59.7|59.3|58.6|58.8|61.5|64.3|64|64.3|65.5|62.4|62.4|63.2|64.1|61.6|60.7|64|66.5|67.7|67.5|66.6|66.6|66.8|66.5|66.8|66.8|66.7|66.9|66.7|66.6|65.6|66|68|68|68|67.9|68|68|68.2|68.1|68|68|68.6|68.5|69.9|71|70.9|70.7|69.7|69.1|68|68|67.1|66.9|65.8|65.7|66.4|66.7|67.3|68.7|68.3|68.4|69.3|69.2|69|70.6|70.3|73.3|74.1|74.9|72.7|72.4|71.3
03615|7214|/equities/flo-groupe|CACALL|||14||14||14|13.5||13.5|13.9|13.8|13|14|14.3|14|13.2|13.5|14|14.5|15|15|15|14.7|14|14|14.1||15|15|15|15.4|16.9||16.2|16.2||16.2|15.5|15.5|16.5||17|16.3|16.2|16.4|||15.3|15.5|16.5|16|16|16|16.1|16.5|17||17|17|17|17|17|17.4||16||||17|16.7|16||16|16.6|16|15.6|16.8|15.8|16.9|17.2|||17.2||17.2|17.2|17.2|16.6|16.6|16.6|16.2|17|17|16.2|||17||17|16.2|16|17||16.5|16.5||16.968||16.2|16.998|16.102|16.102|17.228|17.228||17.25|17|16.702|16.998|16.8|16.8|16.8|16.8|16|16.8|16|16|16|15.2|15.1|16.8|16|15.5|16|16.9|16.1||16.1|16.1|16.5||16.3|17.098|16.2|16.2|17.298|16.1|17.398|16|16|16.02|17.4|16|16|16|16|16.25|||16.42|16||16|16|16|16.498|16||16|16|15.8|15.5|15.5|15.5|15.5|15.334|16.2|16.496|15.5|16.69|15.5|16|15.502|15.502|16.698|15.502|15.998|16.6|16.6|15.5|15.5|15.202|16.2|15.5|15.8|15.802|15.802|15.802|15.802|16.202|16.65|16|16.6|16|15.9|16||16|16.5|15.8|16.2|16.9|16.9|17|15.402|16|15.302|17|17|16.8|16.7|16.7||17|17|17.29|16.8|17|16.988|17|||16.5|17|17|17|17|17|17|17|17|17|17|17|16.3|16.9|16.2|16.55|17|17|16.8
03616|17650|/equities/groupe-gorge|CACALL||20.4|20.2|20|20.05|20.05|20.35|20|20|19.22|19.12|18.8|18.72|19|18.94|18.82|18.66|19|18.74|18.6|19.06|19.2|18.68|17.88|17.92|17.8|17.96|17.92|18.1|17.98|18.06|17.82|17.82|17.84|17.96|17.86|18.32|18|17.26|16.74|17.1|16.84|16.98|17.52|17.84|17.78|17.26|17.28|17.76|17.86|18.08|17.96|17.6|17.88|17.68|17.4|18.02|18.56|18.8|18.68|18.6|17.7|18.2|18.06|17.9|18.74|18.34|17.82|17.82|17.86|18.06|18.1|18|17.94|17.7|17.7|17.94|17.9|17.9|17.64|17.42|18.32|18.36|18.32|18.66|18.6|18.86|18.84|18.42|18.9|19.16|19.5|19.62|19.2|19.66|||19.14|19.06|19.28|19.2|19.16|19.16|19.46|18.4|19.1|18.66|18.76|18.96|19.68|19|18.8|19.26|19.54|20.35|20|19.16|18.9|18.98|18|18.1||16.28|15.98|15.42|15|14|14.96|15.1|14.96|14.8|14.1|13.7|13.98|14.02|14.22|14.6|14.72|14.84|14.62|14.66|14.74|15|14.86|14.58|14.8|14.72|15.28|15.5|15.64|15.4|14.98|15.06|15|15.22|14.92|15.68|16.08|16.22|16.18|16.4|16.28|16.5|16.38|16.12|16.36|17.18|16.9|17.54|17.12|16.8|16.38|16.22|17|16.8|16.22|15.24|15.44|15.46|15.58|15.22|17.1|16.5|16.54|16.3|16.58|15.74|15.86|16.12|16.3|15.68|15.46|15.3|15.34|15.18|15.1|15|15.26|15.6|15.4|15.5|15.62|15.86|16.4|16.1|16.52|16.26|16.74|16.2|16.02|15.72|15.3|15.3|15.06|15.3|15.48|15.76|15.54|15.8|15.2|15.3|15.5|15.56|15.8|15.66|15.7|15.1|15.56|14.26|14.3|14.54|14.36|14.24|14.2|14.38|14.48|14.78|15.14|14.96|15.04|15.22|15.34|15.34|15.2|15.16|15.14|15.6|15.7|16|15.48|15.28|15.02
03617|17798|/equities/irdnordpasdecalai|CACALL||23.82|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.805|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.81|23.805|23.805|23.805|23.8|24|24|24|24|24|24|24|24|24|24.1|24.26|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.3|25.305|25.305|25.3|25.3|25.3|25.3|25.3|25.205|25.205|25.205|25.205|25.205|25.205|25.205|25.205|25.205|25.205|25.205|25.205|25.2|25.08|25.26|25.26|25.26|25.26|25.26|25.26|25.26|25.26|25.26|25.26|25.26|25.255|25.25|25.09|25.01|25.01|25.005||25.005|||25.005|25.005|25|25|25.005|25.005|25.005|25|24.9|24.86|24.85|24.85|24.84|24.84|24.82|24.82|24.775|24.77|24.77|24.77|24.665|24.665|24.665|24.665|24.66|24.67|24.3|24.7|24.7|25.05|25.05|25|25.005|25|25|25|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.355|25.35|25.35|25.35|25.35|25.35|25.35|25.35|25.35|25.35|25.35|26|24.6|24.605|24.605|24.605|24.605|24.605|24.605|24.605|24.605|24.605|24.605|24.605|24.605|24.605|24.6|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.225|25.215|25.215|25.215|25.21|25.21|25.225|25.22|25.22|25.22|25.22|25.22|25.22|25.22|25.22|25.2|25.205|25.2|25.27|25.27|25.27|25.2|25.2|25.2|25.2|25.145|25.145|25.145|25.145|25.145|25.14|25.305|25.3|25.3|25.3|25.06|25.04|25.04|25.02|25.52|25.01|25|25|25.01|23.955|23.95|24.1|24.01|23.75|24.005|24.005|24.005|24.52|24.52|24.505|24.505|24.505
03618|17780|/equities/groupe-j.a.j|CACALL||||1.52|1.55|1.46|||||1.7||||||||1.7|||||1.69|||1.69|1.66|1.66|1.69||||||||||1.69||||||||||1.6|||||||1.5|||1.6||1.6||||1.61||||1.63|1.55||||1.63||||1.79||1.79|1.79|1.79||1.62||1.79|1.79|1.69|1.79||1.8|1.74|||||1.7||1.75||||||||1.74||1.75|1.6|1.6|||1.6|1.5|1.6|1.6|1.5|1.75|||||1.79||1.55|1.55||||||1.65|1.6||||1.69|||1.6||||||1.6||1.6|1.6||1.7|1.61||1.6|1.6||1.6||||1.6|||1.6|1.7|1.7||1.5||||1.6||1.6||||1.8|1.65|||1.65|1.65|||1.64||1.64||1.8||1.8|||||||1.64||||||||||1.6||||1.6||||||1.96|||1.79|||1.61||||1.62||1.6||||||||||1.79|1.68||||||||
03619|7529|/equities/groupe-open|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.4|33.3||33.2|32.8|33|33.3|33.2|||33.3||33|33|31.7|33|31.7|32.3|33|33.6|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.6|33.5|33.6|33.3|33.2|33.2|33.2|33.2|33.1|33.1|33.2|33.3|33|33|33.2|33.1|33.1|33|||27.7|27.4|28.8|27.9|27.3|27|26.7|26.1|26.7|26.2|26.8|26.8|26|25.5|25.9|27.8|26.9|26.1|26|26.4|25.9|25.7|24.7|25.3|25.1|25.9|25.5|25.3|25.3|25|25.3|25.4|25|25|25.1|25|24.9|25.1|24|23.9|24|24|24|23.2|24|24|24|23.9|24|24|23.9||23.7|24|24|22|20|20.4|21.3|21.2|21.2|21|20|20|20.3||20.3|20.3|20.3|20.3|20|20|20|20|20||20.1|19.3|19.35|19.8|19.95|19.95|20.2|19.75|18.95|20
03620|7108|/equities/groupes-partouche|CACALL||19.45|19.4|19.2|19.3|19.3|19.3|19.1|18.9|18.9|19.1|19.15|19.15|19.1|18.8|19.15|19.2|19.25|19.2|19.2|19.2|18.55|18.5|18.5|18.4|18.3|18.3|18.3|18.3|18.35|18.4|18.2|18.3|18.45|18.4|18.4|18.25|18.25|18.2|18.3|18.8|18.7|18.8|19|18.8|18.6|18.5|18.5|18.5|18.5|18.3|18.5|18.4|18.8|19.05|18.65|19|18.95|19.1|19.35|19.4|19.35|20.1|20.1|20.3|19.9|19.1|19.05|19.15|19.15|19.2|19.15|19.15|19.2|19.2|19.1|19.25|19.15|19.1|19.2|19.1|19.4|19.4|19.75|19.85|19.4|19.3|19.7|19.8|19.8|19.95|19.95|19.95|20|20|||20.1|20|19.7|19.8|19.45|19.2|19.8|19.9|20.1|20.2|20|19.55|19.35|19.25|19|19|19|18.95|19.05|19.25|18.8|19.2|19.3|19.3|19.1|18.75|18.9|18.05|17.35|17.6|18.3|18.35|18.5|19.2|18.95|18.4|19.6|19.6|19.8|20.4|19.95|19.65|19.45|19.5|19.75|19.95|19.45|19.65|19.65|19.15|19.55|19.65|19.4|19.25|19.55|19.45|18.4|18.2|18.05|18.35|18.45|18|17.85|18|18|17.95|18|17.85|18|18.45|18.25|18.5|18.5|18.2|18.1|17.95|17.85|17.95|17.95|17.95|18.05|17.75|17.95|17.9|17.9|17.6|17.9|17.85|18.1|18.1|18.05|18.25|18.2|18.3|18.65|18.6|18.55|18.15|18.05|18.2|18.7|18.7|19.55|19.55|20|20|19.9|19.9|20.7|20.9|20.7|20.9|21|20.9|20.9|20.9|20.5|20.3|20|19.5|19.3|19.95|20|20|19.8|20|20.1|20.4|20.5|20.5|20.7|20.8|20.8|20.8|20.9|21|21|22.3|22.2|22.2|22.3|22.2|22.6|22.7|23.2|23.2|22.2|22.2|22.3|23.5|23.5|22.6|22.9|22.9|22.6
03621|17651|/equities/pizzorno-environnement|CACALL||39.2|40.1|40|39.1|39.7|39.6|39.4|39|38.8|38.7|39.5|39.9|39.6|41|40.2|40.4|40.3|42|42|42.7|41.6|42.4|42.6|39.4|38|38.3|40.5|43.6|45.3|44.9|45.7|46.4|46.2|46.4|47.3|48.8|48|49|49.7|48.9|49.2|49.1|47.8|50|51|51.4|51.4|49.6|49.2|47.8|50.4|48.9|50.2|47.6|46.5|44.8|44.6|44.5|43.8|43.8|43.6|42.7|43.5|43|43.2|42.6|44.1|44|44.1|44.4|46|44.7|47.6|46.6|45.7|44|46.3|47.6|45.2|42.5|42.5|42.8|42.2|42.5|42.5|42.9|42.8|41.4|42.1|42.1|41.8|42.4|42.4|41.2|||41.8|41.1|42.4|41.6|40.6|41.1|41.1|41|41.5|39.4|39.2|39.2|37.6|36.8|36.8|36.8|36.8|36.8|37|36.6|36.4|35.8|35.4|35|35.6|34.6|32.6|32.4|31.6|34|37.4|37|35|35.4|35.8|36.8|39.2|40|39.4|42.6|40.4|41.8|39|36|36.8|36.8|37|35.2|34.8|34.8|35|35|33.8|33|33.6|33.6|33.4|33|33.6|33.6|33.8|34.2|33|32|31.2|30.8|29.6|29.2|29|28.8|28.8|27.8|27.8|28.6|29|28.6|28.6|28.4|28.4|28.4|28.4|28.4|28.2|28.2|28|27.6|28.4|27.8|28.8|28.6|28.8|28.8|28|27.6|27.6|27.6|29|28.8|29|28.4|29.4|28|29|29.8|29.8|29.6|29.8|29.2|30|30.4|30|30|29.8|30.2|29.4|30|30.4|29.8|30.6|29.6|30.2|30|29.8|29.6|29.8|29.8|29.4|29|28.4|29.2|27.4|26|25.6|25.8|25.8|25.6|25.6|25.8|25.8|25|25|26|25|24.6|24.8|24.8|25|25.2|25|25.8|25.8|25.6|25.6|26|26
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||75.65|76.7|76.55|76.95|76.85|78.15|77.4|78.15|79.7|80.15|80.5|80.65|80.6|78.8|80.9|80.5|80.65|80.6|79.3|80.45|82.05|79.75|79.35|79.3|81.6|83.7|83.8|93.3|93.3|91.35|90.1|89.9|93.4|94.8|94.95|95.5|95.1|94.65|92.85|92.4|91.8|91.55|92.7|93.65|92.9|93.65|92.1|91.3|91.5|91.2|90.5|89.45|90.85|89.6|91.05|92.9|94.45|96.1|98.4|100.4|99.9|99.4|99.15|99.2|102.2|100.9|99.95|98|97.65|100.8|101|100.2|101.2|105|103.8|107.6|107|107.4|105.6|105.3|108.6|111.5|112.9|112.3|112.8|114.7|120.3|119.5|120.1|120.6|123.2|124.7|124.1|125.2|||124.6|123.6|124.1|124|125.4|123.6|124.2|125.8|127.8|126.2|126.6|127.7|128|122.6|122.4|123.2|123.6|124.2|124.5|124.8|124.2|124|122.2|122.3|120.1|119|120.7|116.6|120.7|123.7|126.9|127.2|127.8|130.7|129.7|130|132.2|133|133.8|135.1|135.4|138|138.5|134.8|135.1|134.8|133.4|132|132.1|133.5|134.1|136.3|135.3|134.1|132.6|133.3|133.4|125.1|126.6|129.6|132|130.6|129.7|130.7|130.5|134.3|134.5|136.9|136.6|138.2|138.7|141.2|138.8|138.3|136.9|138.1|137.7|138.4|137.6|135.6|135.9|136.5|135|130.2|137.6|137.4|136.8|136.2|135.5|135.6|134.5|133.8|134.7|132.6|130.6|130.6|132.5|130.9|133.3|133.2|134.6|134.6|135.8|136.8|138|137.4|137.6|137|136|134.7|135.5|137.3|134.8|135.2|134.2|133.3|134.8|132.3|133.2|135.3|133.3|138|122.8|124.5|122.9|121.9|120.7|121|120|120.2|119.4|119.4|118.4|118|119.6|120.1|119.1|120.6|120.6|120.7|121.9|123.7|123.9|126.5|126.8|127.6|125.8|124.6|125.9|128|129.2|129.5|131.3|134.5|134.6
03623|17746|/equities/emme|CACALL||2.52|2.535|2.55|2.565|2.58|2.6|2.6|2.6|2.64|2.59|2.59|2.615|2.59|2.58|2.57|2.63|2.675|2.67|2.67|2.685|2.64|2.615|2.62|2.62|2.615|2.59|2.59|2.58|2.5|2.485|2.465|2.45|2.47|2.47|2.495|2.475|2.45|2.49|2.54|2.515|2.515|2.48|2.5|2.53|2.59|2.585|2.59|2.62|2.69|2.7|2.7|2.76|2.76|2.745|2.82|2.8|2.86|2.84|2.85|2.86|2.865|2.87|2.87|2.84|2.87|2.75|2.77|2.78|2.72|2.795|2.805|2.78|2.775|2.775|2.8|2.8|2.8|2.81|2.865|2.85|3.01|3.08|3.025|3.06|3.05|3.03|3.015|3.06|3.04|3.01|3.19|3.24|2.81|2.79|||2.73|2.73|2.65|2.62|2.625|2.76|2.85|2.86|2.965|2.91|2.98|2.965|2.96|2.95|2.96|3.06|3.06|2.965|2.95|3.03|2.99|2.97|2.9|2.985|3.015|2.86|2.79|2.645|2.65|2.89|2.91|2.94|2.925|2.825|2.785|2.66|2.78|2.825|2.825|2.905|2.96|3.01|2.96|2.95|3.045|3.1|3.15|3.15|3.035|3|2.98|3.01|3.01|3.05|3.035|3.05|3.09|3.07|2.925|3.12|3.195|3.155|3.235|3.245|3.195|3.205|3.23|3.23|3.17|3.27|3.43|3.45|3.53|3.42|3.52|3.5|3.51|3.5|3.485|3.465|3.475|3.495|3.39|3.36|3.38|3.38|3.33|3.365|3.54|3.44|3.42|3.51|3.5|3.5|3.5|3.535|3.54|3.415|3.335|3.32|3.57|3.395|3.53|3.59|3.53|3.57|3.575|3.625|3.74|3.81|3.775|3.82|3.91|3.83|3.63|3.83|3.81|3.75|3.815|3.65|3.63|3.65|3.59|3.52|3.475|3.52|3.495|3.46|3.54|3.54|3.58|3.5|3.44|3.36|3.5|3.535|3.49|3.54|3.425|3.23|3.25|3.23|3.27|3.275|3.265|3.295|3.25|2.89|2.87|2.95|2.95|2.95|2.97|2.97|2.87
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||19.66|20.1|20.1|19.8|20.05|20.35|20.85|20.75|20.75|21.1|20.9|20.5|20.55|20.4|21.1|20.3|20.25|20.3|19.9|19.84|20.15|19.56|19.82|19.4|20.1|20.4|22.65|22.2|21.8|22.05|22.4|22.05|21.45|22.05|22|21.9|21.25|21.4|21.3|21.95|21.55|22.25|22.25|23.55|23.25|23.15|22.7|23.55|22.65|22.9|22.5|23|22.75|22.35|22.85|24|24.7|24.4|25.25|26|25.95|25.9|26.2|25.6|25.9|25.75|24.85|23.7|23.15|23.5|23.8|24|24.2|23.95|24.05|24.15|24.05|24.6|24|23.7|24.5|24.2|24.5|24.65|25.15|24.9|25.15|24.25|24.7|25.2|25.4|27|27|26.65|||26.05|26|26.5|26.3|26.2|26.1|25.9|25.75|26.7|26.85|26.45|27.3|26.85|26.1|26.5|27|29.5|29.85|29.2|29.15|29.5|29.2|28.75|29|28.75|28.65|28.8|26.85|27.3|27.5|28.4|28.75|28.75|28.5|29.85|28.5|30.05|30.5|31.15|32.6|31|30.35|30.7|31|32.2|32.5|31.85|32.45|32.9|32.35|33.8|34.3|33.9|33.3|32.85|33|32.6|33.25|32.65|34.15|34.8|34.35|35.45|35.4|35.3|35.15|35.7|35.1|35.6|36|36.5|36.4|36.5|37.55|37.3|37.2|37.35|36.95|37.45|36.7|36.85|36.7|36.1|37|36.2|37.05|36.45|38|36.45|35.85|35.05|35.7|35.9|34.75|34.1|35|35.7|35.35|35.65|35.95|37.15|36.85|36.4|37.9|36|36.75|37.35|36.15|37.25|37|37.2|37.35|37.8|38.45|38|38.9|38.5|38.8|39|38.2|38.15|39.55|37.4|38.15|40.6|43.95|43.25|42|41.65|42.35|41.8|41.25|41.25|40.9|40.6|41.6|40.75|41.95|42.45|43|42.35|41.15|42.35|43.5|43.5|41.25|38.15|38.4|37.5|38.5|37.15|36|36.1|36.1|35.7
03625|17781|/equities/guillemot-corp|CACALL||13.44|13.84|13.7|13.98|13.88|14.14|14.34|14.44|14.38|14.48|14.4|13.92|13.62|14.38|14.4|14.14|13.76|12.82|12.72|12.78|12.94|12.44|12.2|12|12.4|12.58|12.56|12.52|12.1|11.78|11.8|11.8|12.2|11.7|12|11.8|11.96|11.02|10.74|10.84|10.88|11.3|11.28|11.22|11.36|11.16|10.8|10.9|11.18|10.8|11.18|11.04|11.78|11.56|11.92|12.8|13.44|13.1|13|13.18|12.8|12.8|12.68|13|13|12.8|12.24|12.34|12.16|12.66|12.94|12.66|12.76|12.66|12.32|12.3|12.2|11.98|12.16|12.14|12.56|12.84|13.06|13.18|12.78|13.24|12.14|12.18|11.92|12.78|12.86|13.1|13.32|13.06|||13.06|13|13.3|13.1|13.08|12.9|13.46|13.82|14.12|13.94|14.7|14.58|14.56|14.24|14.2|14.98|15|14.5|13.94|14.2|13.38|13.3|12.6|12.88|13.4|12.82|12.96|12.18|12.3|12.4|12.7|13.02|12.88|13.64|13.78|13.22|13.8|13.44|13.5|14.32|14.62|14.54|14.74|14.6|14.84|14.96|15.26|15.34|15.34|15.9|15.98|15.82|16.1|15.9|16.38|14.06|13.94|13.74|13.28|14.24|15.06|14.7|15.34|14.78|14.38|14.56|14.28|14.02|13.82|14.46|13.74|14.44|14.34|14.72|14.78|14.9|14.74|14.76|14.74|14.96|15.1|15.22|14.9|14.46|14.8|15.5|15.6|15.16|15.7|16.32|16.12|16.42|16.54|15.54|15.8|15.2|15.52|14.7|14.6|13.9|14.24|13.84|13.8|14.7|14.68|14.52|15.46|15.38|15.8|15.18|15.56|15.44|15.04|15.48|14.58|13.5|13.36|13.86|13.28|12.7|11.6|11.42|11.36|11.4|11.64|11.58|11.52|11.62|11.46|11.36|11.32|11.38|11.48|11.26|11.56|11.5|11.42|11.78|11.22|11.72|12.24|11.86|12.38|12.44|12.62|12.02|12.2|11.8|11.8|11.84|12.58|12.2|12.16|11.9|12.18
03626|7032|/equities/haulotte-groupe|CACALL||3.41|3.45|3.44|3.45|3.53|3.6|3.6|3.58|3.57|3.515|3.47|3.45|3.46|3.45|3.44|3.4|3.38|3.4|3.44|3.445|3.45|3.425|3.32|3.33|3.38|3.42|3.41|3.43|3.4|3.385|3.385|3.39|3.68|3.565|3.62|3.58|3.64|3.835|3.78|3.93|3.89|3.905|3.96|3.825|3.875|3.91|3.91|4|4.02|3.99|3.86|3.87|3.96|3.93|3.91|4.055|4.17|4.15|4.12|4.185|4.11|4.1|4.2|4.17|4.32|4.2|3.95|3.95|4|3.86|3.85|3.81|3.835|3.985|4.005|3.985|3.865|3.8|3.845|3.75|3.82|3.81|3.82|3.82|3.81|3.825|3.82|3.9|3.915|3.85|3.89|3.86|3.85|3.93|||3.89|4.05|4.02|3.985|3.83|3.94|3.95|3.955|4.055|4.065|4.13|4.18|4.095|4.12|4.2|4.065|4|4.07|4.15|4.2|4.25|4.195|4.115|4.12|4.3|4.32|4.56|4.32|4.28|4.365|4.48|4.555|4.4|4.335|4.575|4.7|4.72|4.78|4.8|4.8|4.9|4.98|4.96|5.02|5.2|5.3|5.3|5.15|5.07|5.12|5.25|5.36|5.33|5.14|5.05|5.03|5.11|5.08|5.04|5.32|5.5|5.55|5.58|5.6|5.35|5.35|5.3|5.25|5.21|5.28|5.25|5.29|5.21|4.84|4.8|4.77|4.77|4.755|4.77|4.78|4.755|4.75|4.76|4.8|4.96|4.82|4.82|4.845|4.9|4.9|4.88|4.93|4.92|4.94|4.96|4.905|4.915|4.9|4.905|4.96|5|5.08|5.08|4.99|4.89|4.965|4.9|5|5|4.95|5|5.05|5.03|5.12|5.14|5.22|5.1|5.12|5.07|5|5.01|5.06|5.02|5.02|5.04|5.09|5.09|5.32|5.34|5.27|5.32|5.25|5.3|5.33|5.41|5.41|5.4|5.47|5.61|5.56|5.62|5.78|5.8|5.87|5.9|5.9|5.86|5.94|5.99|6.05|6.25|6.02|6.15|5.96|6.03
03627|7693|/equities/maisons-france|CACALL||28.1|28.3|28.1|28.2|28|28.8|29|28.6|28.9|28.3|27.5|27.5|27.4|27.3|27.3|28.2|28.4|28.3|27|26.6|26.2|26.8|26.2|26.1|25.5|25|24.7|24.7|24.5|24.8|24.9|25.5|25.8|25.9|26|25.8|25.8|25.5|25.4|25.4|25.2|25.3|26|25.6|25.3|25|24.8|25.2|25.6|25.6|25.3|24.1|26.6|26.7|28.3|28.4|28.4|28.3|28.3|28.7|28.8|28.9|28.9|28.5|28.2|28|28.2|28.1|28.2|28.5|28.7|28.7|28.4|28.5|28.4|28.5|28.7|28.9|28.7|28.7|28.8|28.6|29.3|29.6|29.8|29.9|29.8|29.9|29.7|30|30.7|30.5|30.6|31|||30|29.9|29.8|30.6|31|30.9|31.1|31.8|32|30.8|31|31.8|32.4|32.7|33|34.2|36.2|35.6|35.7|35.2|35.4|33.2|31.1|31.9|32.4|32.3|32.3|31.4|31.1|32|32.9|33|33.3|33.8|34|33.3|35.4|35.8|36|37|37|37|37|37.5|38.3|38.3|38.7|38.7|40.9|38.4|38.1|38.1|38.4|38.4|38.3|38.8|38.9|37.5|37.6|39.2|40|40|39.8|39.9|39.5|40.2|40|38.9|39|38.7|38.8|38.8|38|38.2|37|36.9|36.9|37.1|37|36.9|36.8|37|37|37.5|37.5|38|38.8|39.1|39.8|39.8|39.8|39.7|38|38.2|38.4|38|38.6|37.9|38.9|38.5|39.9|39.7|37.8|38.5|39.6|40.5|40.8|41|42.1|42.3|42.6|43.8|42.4|42.3|42.6|42.7|42.8|44.5|44.5|43.8|44|44.3|44.6|44.7|45.1|45|45.7|46|46.8|46.9|46.6|45.5|45.5|45.5|45.6|45.4|45.3|46.2|45.6|45.5|45.4|45.5|45.7|46.6|47.5|48|48.2|48.4|49.7|52|50.2|50|49.5|49.9|49.2
03628|7202|/equities/highco|CACALL||4.84|4.94|4.94|4.84|4.86|4.9|4.86|4.85|4.85|4.95|4.95|4.88|4.71|4.71|4.7|4.84|4.89|4.85|4.9|4.93|5|4.95|4.87|4.93|4.95|5|5.02|5.08|5.16|5|4.98|5|5|4.97|4.97|5|5|5.02|5.06|5.02|4.99|4.99|5.1|5.12|5.12|5.12|5.12|5.18|5.2|5.06|5.1|5.1|5.14|5|5|5.12|5.14|5.12|5.12|5.14|5.08|5.1|5.06|5.14|5.18|5.32|5.28|5.28|5.32|5.34|5.32|5.28|5.6|5.6|5.6|5.6|5.52|5.48|5.44|5.36|5.4|5.44|5.46|5.52|5.46|5.42|5.5|5.54|5.6|5.66|5.7|5.7|5.74|5.74|||5.76|5.64|5.64|5.68|5.68|5.7|5.68|5.7|5.7|5.6|5.6|5.7|5.66|5.64|5.68|5.8|5.56|5.72|5.24|5.2|5.16|5.1|4.96|5.2|5.3|5.2|5.2|4.98|4.86|5.16|5.34|5.24|5.2|5.38|5.36|5.2|5.52|5.52|5.52|5.58|5.62|5.86|5.76|5.68|5.82|5.68|5.74|5.7|5.72|5.5|5.48|5.58|5.56|5.62|5.5|5.48|5.5|5.46|5.54|5.7|5.56|5.36|5.34|5.38|5.3|5.3|5.3|5.38|5.34|5.32|5.2|5.2|5.26|5.18|5|5.02|5.06|5.08|4.95|4.92|4.9|4.88|4.9|4.91|4.97|4.92|4.94|4.97|4.96|5|5|5.06|5.04|4.94|5|5|5|5|5.14|5.22|5.3|5.38|5.3|5.34|5.38|5.46|5.54|5.46|5.42|5.44|5.52|5.48|5.42|5.48|5.56|5.54|5.52|5.54|5.54|5.56|5.56|5.6|5.54|5.6|5.6|5.58|5.6|5.64|5.6|5.62|5.6|5.58|5.56|5.54|5.58|5.66|5.58|5.68|5.66|5.62|5.62|5.68|5.68|5.84|5.88|5.88|5.94|5.92|5.96|6|6|5.92|5.92|6|5.9
03629|17851|/equities/public-systeme-hopscotch|CACALL||15.55|15.5|15.6|15.5|15.55|15.5|15.45|15.4|15.85|15.6|15.6|15.9|15.9|15.9|15.9|15.9|15.75|15.7|14.3|14.15|14.05|14.1|14.3|14.4|14.4|14.25|14.4|14.5|14.5|14.4|13.9|13|13|13.3|13.2|13.1|13.8|14.2|14.3|14.9|14.6|15|14.8|14.8|14.8|14.8|14.9|15.05|14.85|14.85|14.8|14.9|14.45|14.8|14.8|14.8|14.95|14.6|14.6|14.5|14.75|14.7|14.4|14.35|14.3|14.3|14.4|14.3|14.3|13.85|14|13.7|13.6|13.6|13.6|13.6|13.5|13.5|13.5|13.65|13.5|13.6|13.4|12|12|12.2|11.3|11.3|12.3|13|12.35|12.35|12.3|12.7|||13.2|12.8|12.7|12.65|12.2|11.55|11.3|10.9|10.9|10.8|9.8|8.3|8.3|7.98|7.94|8|7.8|7.92|7.64|7.64|7.66|7.62|7.62|7.62|7.74|7.62|7.68|7.2|7.16|7.96|7.98|8.1|8.14|8.14|8.14|8.14|8.24|8.32|8.32|8.4|8.42|8.44|8.16|8.16|8.2|8.2|8.26|8.3|8.42|8.5|8.76|8.4|8.22|8.16|8.16|8.28|8.08|8.18|8.22|8.24|8.28|8.34|8.3|8.32|8.32|8.32|8.4|8.4|8.48|8.4|8.38|8.4|8.34|8.34|8.24|8.24|8.46|8.5|8.52|8.5|8.54|8.66|8.6|8.66|8.66|8.66|8.6|8.68|8.68|8.68|8.64|8.64|8.6|8.68|8.66|8.66|8.64|8.64|8.64|8.64|9.22|9.2|9.22|9.24|9.3|9.22|9.36|9.3|9.36|9.36|9.36|9.36|9.24|9|9.1|9.08|9|8.92|8.86|8.7|8.66|8.7|8.8|8.8|8.88|8.88|8.8|8.78|8.64|8.64|8.6|8.62|8.96|8.96|9|9|9|9|9.08|9.14|9.2|9.1|8.84|8.9|9.1|8.62|8|7.9|7.9|8.28|8.28|8.24|8.28|8.28|8.3
03630|17787|/equities/hotels-de-paris|CACALL||1.42|1.53|1.53||1.42|1.45|||||1.42|1.49|1.59|1.59|1.61|1.5|||||1.49|||1.56|||1.53|||1.56||1.56|1.58|1.4|1.62|1.62|1.62|1.64|1.56|1.65||1.55|1.65||1.65||1.6|1.55|1.6|1.59|1.54|1.54|1.63|1.53||1.53|1.6||||1.65|1.65||1.63|||1.53|1.53|1.63|||1.63|1.65||1.63|1.63|1.54|1.62|1.64|1.5|1.6|1.79|1.79|1.79|1.7|1.8|1.84|||1.84||1.87|1.88|1.89||||1.75||1.71||||1.65|1.71|1.71|1.6|1.69|||1.52|1.7|1.68|1.71|1.71||1.64|1.73||1.73|1.48||1.73|1.73|1.46|1.76|1.76|1.79|1.79||1.79|1.8|1.8|1.8|1.8|1.69|1.65|1.64|1.64|1.62|1.77|1.64|1.74|1.83|1.83|1.82|1.82|1.82|1.69|1.8|1.84|1.84|1.85||1.75||1.85|1.85|1.85|1.85|1.85|1.7|1.86|1.76|1.76||1.65|1.76|1.69|1.6|1.6|1.6|1.51|1.7|1.7|1.5||1.65|1.72|1.55||1.55|1.72||1.74|1.73|1.6|||1.6|1.73|1.67|1.67|1.73||1.94|1.95|1.93||2.04|1.8|1.9|2|2.1|2.1|2.16|2.18|2.12|2.36|2.1|2.08|2.38|2.4|2.2|||2.4|2.4|2.04||2.12|2.16||2.2|2.5|||2.3|2.3|2.48|2.3||2.2||2.28|||||2.28||2.3|2.14|2.14|2.2|2.2|2.44|2.42|2.42|2.2|2.2
03631|1174519|/equities/hydrogene-de-france|CACALL||26.2|26.2|26.5|26.3|26.4|26.1|26.3|26.1|26.3|26.3|26.35|26.3|26.4|26.2|26.25|26.2|26.4|26.5|26.55|26.25|26.2|26.45|26.95|26.75|27|26.85|27.25|26.65|26.4|26.45|26.15|26.5|26.6|26.8|26.8|26.9|27.4|27.45|27.8|27.8|27.8|28.1|27.95|27.95|28.05|27.5|27.5|27.7|27.6|28.1|27.8|27.65|28.15|27.55|27.15|28.7|29.45|28.9|28.9|29.25|29.2|28.5|28.75|28.5|29.05|28.55|28.2|28.5|28.5|29|29.1|28.6|28.4|28.55|28.4|27.85|27.35|26.7|28.6|28.75|29.05|29|29|28.6|28.55|28.75|28.4|27.3|28.5|28.9|30.5|33|32.85|32.5|||32.25|31.8|31.6|31.2|31.2|31.3|31.3|32|32.5|32.5|32.45|32.1|31.6|31.55|30.7|30.7|31.2|30.9|30.05|30.8|30.9|30.5|30.4|30.8|30.55|31.75|31|28.1|27.7|25.8|25.85|25.8|25.75|25.2|25.55|25.3|26.1|26|26.8|27|27|27.15|27.1|26.9|26.95|27.05|27.3|27.65|27.95|28|27.8|28.8|28.8|28.45|28.45|28.3|28.5|28.2|28.8|29.75|30.1|30.6|30.1|29.7|29.7|30|29.6|29.85|29.95|28.9|28.75|28.55|28|27.5|26.45|26.5|27|26.5|26.45|25.9|25.7|25.75|25.75|25.5|26.3|26.5|26.45|26.35|26.75|27|26.7|26.7|26.3|26.8|27.45|28|28|28.05|28.35|28.85|29.65|29.6|29.4|29.3|29.55|30.1|30.4|29.75|29.6|29.5|29.45|29.35|29.85|30|30.4|30.6|30.5|30|29.95|29.6|29.6|29.7|30|30|30.05|30.3|30|30.3|30.3|30.2|30.3|30.5|29.9|28.8|28.85|28.7|28.7|28.8|28.6|28.9|28.9|28.65|28.85|29.25|29|29|29.1|27.6|28.4|28.9|29.5|29.5|30.5|30.9|31
03632|1175169|/equities/ippo|CACALL|||||||||||||||||||||||||||||||||||||||||8.5|||||||||8.5||||8.5||8.6||9||||||||9.6|8.8||9.65|9.6|10.4|10.5||||||9.7|9.75|9.8|||9.6|9.95||10|9.95|9.85||9.85|9.85|9.9|9.9|10|9.9|||9.9|9.9|||9.8||9.65|9.7|||9.7|||9.7|9.8|9.79||9.6|||||||||||||||||9.65|9.64||||9.82||||||||9.88|9.81|9.81|||9.82||9.76||||9.83|||||9.75||||||||||9.75|9.85|||||9.7||||||9.7|9.85|9.69|9.7|9.8|9.79||9.79|9.72||||||9.71|||||||||||||||||9.8||9.73||||9.72|9.99|9.99|9.99|9.74|9.75|||||||9.71|9.71|9.8|9.8||9.75|9.99|9.7||9.78|9.71|9.72||||9.67||||9.7|9.7
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||43.76|44.58|44.14|44.46|44.8|45.56|47.24|47.14|48.78|48.96|48.7|48.36|48.84|47.5|47.82|47.4|47.72|47.72|47.14|47.64|48.86|46.96|46.3|46.98|46.94|46.46|45|46.06|46.28|45.42|45|43.98|44.36|43.9|43.72|44.8|44.4|43.62|42.5|42.72|46.24|46.54|47.78|50.25|49.12|49.46|48.94|49.2|48.74|48.2|47.48|46.52|47.56|47.16|47.02|50|50.6|52.4|53.55|54.15|54|53.45|54|54.05|55.05|55|55.1|55.15|56.15|56.95|56.15|55.1|57.3|56.95|57.1|56.3|54.1|55|54.8|54.95|56.1|56.6|56.55|56.8|56.85|57.05|58.7|58.95|59.25|59.3|60.65|61.6|60.35|59.6|||60.3|60.7|60.5|60.15|57.35|56.8|57.15|58.15|60.25|60.35|58.35|58.85|57.4|56.6|56.4|54.45|54.65|56.35|55.35|55.8|56.5|56.1|54.7|55.75|54.9|54|53.9|51.35|48.78|51.75|53.5|54.2|52.5|55.3|59.15|57.05|58.05|58.45|58.35|59|60.05|59.4|58.55|58|59|59.9|57.65|56.6|56.25|58.3|61.2|63.15|63.05|63.85|63.55|64.1|63.6|63.3|63.6|64.4|64.6|65.05|65.3|64.85|65.3|65.05|65.4|65.9|65.6|64.75|65|65|65.35|64|63.1|63.4|62.95|63.15|62.7|63.05|62.85|62.5|61.8|60.8|62.05|61.4|61.45|61.8|61.25|61.9|62.1|62.85|62.5|62.3|61.75|62.35|62.5|62.65|63.65|63.4|66.1|65.4|64|63.3|64.25|64.85|65.3|66.5|66.45|66.95|66.9|67.25|68.6|68.5|69.9|68.25|67.15|67.1|67.35|67.8|69.6|69.55|68.1|67.5|68.95|68|67.35|67.8|67.1|67.65|67.8|67.1|67.55|68.3|68|67.55|68.45|68.75|69.1|69.5|67.85|70.2|71.3|72.95|72.1|72.95|71.4|70.75|70.55|71.3|72|70.6|70.35|70.3|69.8
03634|40319|/equities/id-logistics-sas|CACALL||297.5|303.5|301.5|298.5|302.5|312.5|313.5|316.5|315.5|315|316|312|309.5|306|308.5|311.5|315|313.5|305|310|316|311.5|306.5|304|298.5|292.5|279.5|274|275|275|268|261|261.5|259.5|258.5|265.5|270.5|264.5|263.5|264|262.5|264.5|258.5|255|260|255|251|255.5|252|245|244.5|237.5|238|235.5|235.5|254|256|264|269.5|267|273|267|278|274.5|268.5|262.5|259|257|261.5|267|270.5|265.5|280|280|269.5|272.5|267|270|275.5|275|286.5|296.5|290|296|294.5|304|302.5|297.5|297|293.5|300|306.5|303|307.5|||305|296.5|315|315|312.5|319.5|332.5|333|329|323|322|323.5|325.5|319.5|305|308.5|319|327.5|321.5|329.5|326.5|326|313.5|316|306.5|307.5|302|277|294|289.5|307|304|306.5|316.5|318.5|312.5|322.5|325|322.5|336|334|345|353.5|325|324.5|322.5|324|324.5|316|324.5|328|333|327|321.5|311.5|320.5|336|331|320|326.5|321.5|320|326.5|308|312|327|332.5|338|338|347.5|350|354|362|359|367.5|363|364|360|360|347.5|350|353|342|344|349.5|352|363|352.5|358.5|350|348|345|352.5|345|338|339|346|343|338.5|334|340.5|340|352.5|353|349|332.5|330|322.5|330|334|331.5|326|326|320|329.5|325|322.5|320|322.5|317.5|323|320|326|319|319.5|318.5|318.5|329.5|327.5|322.5|319|311|304.5|292.5|305.5|304|289|299|290|280|276.5|285.5|290.5|300|316|325|329|312|317|329|325.5|333|337|333.5|343.5
03635|17789|/equities/idi|CACALL||46.5|46.8|46.1|46.2|46.8|47.4|47.4|46.6|48|48.5|48|47.8|48.2|48.5|48.3|48|48|47.5|47.8|47.9|48|48.6|48.2|48.4|49|48.4|49.3|49|48.8|49|49|48.5|48.9|48.7|48.5|49|48.1|48.1|49|49.6|49.6|49.2|50.2|50.2|49.6|49.6|49.8|50|51|50.8|50|50|51.2|52.2|53|54.4|54.4|54|53.6|54.4|54.4|54.2|53.2|53.8|54|54|54.4|54|54|55|55.2|55.2|55|55|56.6|56.8|56.4|56.2|56.8|56.4|57|57.4|56.8|56.8|56.4|56.6|56.6|56.4|56|55.8|55.8|56.6|56.6|55.6|||55.2|55|54.6|54.8|56.2|56.8|56.2|56.6|58.4|58.8|58|55.8|54.6|54.6|54|54|53.8|54|53.2|53.2|53.4|52.6|49.4|48.3|49|47.4|46.5|46.4|46.9|45.7|46.8|47|47.8|48|48.2|47.8|50.4|49.6|50|50.6|50.2|50.6|50.6|50.2|51.6|51.6|51|50.8|51|50.4|51|51|51|51|50.6|50.4|50.8|51|52.2|52.4|52.6|53|52.6|52.8|52.4|52.6|53|52.2|52.4|52.8|52.8|52.6|52|52.2|52.8|52.4|53|52|51.8|51.2|51.4|51.4|51.4|51.2|51|51.4|51.6|50.6|51.2|51|51.4|51.4|51|50.2|49.5|49|48.6|48.9|49.2|49|50.2|49.9|49.6|50.2|49.8|50.8|50.4|50.2|50.2|49.9|49.5|49|49.5|49.7|50.2|50|50.8|51|51|50.6|50.6|51|51|51|50.4|50|50.2|50.6|50.6|50.6|49.6|48.7|48.7|49|49.2|49.1|49.6|49.7|49.5|49.2|48.6|48.3|48.3|49.1|45.2|43.4|43.2|41.2|41|41.4|41.2|41.4|41.3|41.3|41.7
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|214|214||224|220|228|224|232|244|236|228|||232||234||238|238|238|252||252|254||256|248|242|248|248||248|||250|240|240|230|224|232|216|222|222|230|232|230|230|222|220|230|230|232||250||248|||246|244|246||||||254|||250||252|258||||250|250|254|254||250||250|250||256||258||248|248|||252||248||256|||250|250|256|250|256|256|246|248|248|260|262|260|260|260|260|260|260|260|260|262|260|264|260||260|262||262|260|260|260|260|262|260|260|260|260|260|262|262||262|260|260|260|260|262|260|260|260|262|260|260|258|260|260|258|258|258||260|258|260|258|262|262|262
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||29.5|29.94|30.02|30.38|30.52|31.56|32.14|32.04|32.76|32.88|32.96|32.84|33.06|32.58|33.54|33.4|33.48|33.3|33.28|32.96|32.98|31.3|30.78|30.5|30.78|30.84|30.92|30.82|30.98|30.22|29.66|29.1|29.32|29.54|29.34|30|28.78|27.74|27.82|28.9|28.88|29.06|29.94|30.28|29.24|29.22|28.72|30.06|30.8|30.8|30.82|31.32|32.64|31.88|31.96|33.34|34.32|34.82|35.18|35.14|34.94|34.72|34.22|34.4|34.9|34.4|34.14|33.88|33.36|34.14|33.5|33.66|34.32|34.1|34.2|34.1|33.48|33.9|33.94|34.58|35.78|35.9|35.9|36.18|37.3|37.74|37.98|37.86|37.48|37.64|38.2|38.96|38.28|37.7|||37.58|37.58|37.74|37.8|37.62|36.76|36.7|38.2|39.46|39.4|39|39.08|40.14|39.16|38.96|39.24|39.28|40.24|40.34|40.48|40.06|39.84|38.5|38.74|38.6|36.6|37.14|34.58|33.72|34.12|36.22|37.38|36.9|38.2|39.2|37.66|39.64|40.06|40.56|41.48|41.22|42.12|41.98|41.26|41.62|41.58|41.68|41.04|40.34|39.94|40.32|40.84|40.72|40.52|41.02|41.52|41.22|38.38|38.34|40.58|40.8|40.9|40.34|39.2|38.02|38.2|37.68|37.4|37.24|37.38|37.16|36.92|37.08|36.54|36.54|35.64|35.9|35.48|35.6|34.78|34.86|34.38|34.16|33.44|33.9|34.24|33.84|34.06|34.1|34.52|34.64|35.16|35.4|35.14|34.4|34.38|34.68|34.52|34.86|34.74|36.18|36.38|36.5|36.82|36.64|37.02|37.24|37.58|37.6|37.8|37.5|37.04|37.24|37.5|36.92|36.5|36.58|37.46|38.9|37.48|37.94|38.02|38.04|37.86|37.52|36.78|37.42|37.9|37.64|37.3|36.82|38.54|38.4|38.52|38.2|38.12|37.42|38.12|37.84|37.5|37.48|37.5|37.82|38.58|38.1|38.18|37.9|36.94|36.58|38.4|38.46|38.62|38.66|39.24|38.64
03638|17791|/equities/immob.-dassault|CACALL||60|59|58.6|59|59|59.6|59.4|59.6|59|59|60.8|61|61|61|61.8|58.6|58.2|59.4|57.8|58|57|58.4|58.4|59|59.8|60.2|59.8|60|59.4|59.8|60|59|59.8|60.2|59.8|59|58.8|57.6|58|57|56.8|56.8|56|58|58|58|59|57.2|57.8|58.6|58.8|59|59|58.8|59|59.6|60|60.2|60.4|60.2|60.4|60.2|60|60.2|60|60.2|60.4|61.2|60.8|60.8|61|60.6|61.4|61.4|60.8|60.6|60.8|60.8|60.6|60.6|61.8|61.6|62|61.8|63.4|62.8|62.6|63|62.8|63.2|63|62.2|62.6|62.2|||62.4|61.4|61.4|62.4|60.8|61|61|61.6|62|62.8|61|62.4|63|63|62|61.6|61.6|61.8|61|61.2|61.8|63|62|63|61.8|60.6|60.6|58|59.6|58|59.8|60|60|61.6|61.2|62.2|61.6|61.4|60.2|62.8|64.8|64|65.2|65.4|65.6|65.4|65.2|66.4|65.2|64|64|64|63.2|64|63.4|63|63.4|63.8|63.6|64|64.4|64.2|64.4|64|64|64.8|65|66|65.6|66|65.6|65.6|64.8|65|66|66|65.6|65.6|64.4|63.2|63.6|65|63.2|61.8|61.8|62.8|62.8|62.8|62.6|62.6|63.2|63|62.6|62.6|63.8|62.6|62.6|62|63|62.6|63|62|62.6|63.4|64|63.6|63.8|64.2|64.4|64.4|63.6|63.8|63.6|64.8|63.4|64|63.6|62.4|63.6|63.2|63.4|63.4|63.4|64|64|63.6|63.6|63|63|63.2|62.8|63|62.8|62.4|62.8|62.2|61.8|62.8|64|64|63.8|63.2|64|64|64.2|65|65|65|65|65|65.4|65|65.4|66|66
03639|17793|/equities/infotel|CACALL||51.4|51.4|51.2|51.2|50.6|51.4|51.8|51.8|51.8|52|52.4|52.6|52.6|52.6|53|52.6|52.2|51.8|52|52.8|53.6|51.6|50.8|50|50.8|51|50.8|50.8|51|51.8|51|50|50|50|49.4|49.6|49.5|49.5|49.9|49.3|49.4|49|49.2|49.2|48.3|48.6|49|50.2|50.4|47.9|47.9|48.7|48.7|50.6|52|53.2|53.2|52.4|52.4|52|53.2|53|53.4|53.4|52.8|52|51|49.9|49.9|50.8|51|52|50.6|50|49.7|50|50|52.4|53|56|55.8|54.4|54.6|54.2|54|54.6|54.6|54.4|54.2|55|54.6|54.6|54.6|54.6|||55|55.8|55.4|54.2|52.6|52.6|52.4|53|53|53|54|54.3|53.8|51.5|53.5|53.5|54|53.5|53.8|53.9|53|56.3|53.1|53.1|53.1|53.3|52.3|50.3|48|47.75|52.9|52.8|52.8|53|53|53|54.1|53.6|54|53.8|53.6|53.5|54.1|54.5|54.5|54.8|54.7|53.5|53.3|52.8|53.1|53.6|53|53|51.8|52|52.8|52.9|53.1|53.5|54.3|56.1|57|57.2|56|58.7|55.2|54.9|54.6|54.5|55|56.2|55.6|55.4|56.2|54.9|54.3|54|53.6|53.2|53.2|53.4|53|53.1|53.9|54|51.3|50.4|50.5|50|50.6|50.5|50.5|50.3|49.7|50.6|50.8|50.5|51.1|51.6|51.1|51.2|51.7|52.2|52|51.7|52.6|53.1|53.1|53.1|53.1|53.3|53|53|52.9|52.2|52.2|52.1|50|49.95|49.95|49.95|49.9|49.95|50|50|49.75|49.8|49.9|49.9|49.9|49.85|49.8|50|49.8|50.2|50.5|50.8|49.8|49.75|49.7|49.8|49.8|50|50|51|52|53.1|53|53.3|54.3|55.1|55.1|55|55
03640|17795|/equities/innate-pharma|CACALL||2.716|2.702|2.774|2.712|2.694|2.784|2.842|2.818|2.904|2.91|2.81|2.834|2.738|2.696|2.728|2.702|2.718|2.738|2.64|2.79|3.03|2.86|2.89|2.838|2.97|2.954|3.008|3.018|2.938|2.762|2.718|2.704|2.764|2.7|2.76|2.848|2.732|2.726|2.666|2.7|2.73|2.564|2.64|2.698|2.586|2.568|2.512|2.526|2.616|2.53|2.42|2.346|2.49|2.51|2.57|2.734|2.872|2.98|2.888|2.88|2.894|2.766|2.786|2.82|2.9|2.87|2.79|2.67|2.65|2.804|2.906|2.956|2.86|2.866|2.814|2.77|2.632|2.716|2.51|2.498|2.6|2.58|2.56|2.694|2.68|2.74|2.54|2.552|2.62|2.72|2.78|2.832|2.852|2.844|||2.87|2.794|2.844|2.886|2.812|2.8|2.86|3.098|3.172|3.134|3.09|3.142|3.096|3.018|3.076|3.05|3.108|3.166|3.052|3.03|3.062|2.974|2.95|3.012|2.94|2.974|2.77|2.678|2.56|2.744|2.92|3.088|3.046|3.126|3.092|2.982|3.128|3.124|3.032|3.186|3.29|3.368|3.342|3.212|3.382|3.32|3.312|3.32|3.32|3.36|3.594|3.41|3.45|3.414|3.396|3.412|3.464|3.446|3.42|3.78|3.906|3.86|3.974|4.02|4.016|4.126|4.174|4.14|4.158|4.104|4.22|4.32|4.194|4.35|4.448|4.332|4.316|4.406|4.592|4.54|4.392|4.456|4.414|4.354|4.37|4.458|4.35|4.28|4.23|4.252|4.41|4.406|4.284|4.12|4.082|4.378|4.638|4.5|4.498|4.294|4.39|4.24|4.25|4.286|4.382|4.432|4.512|4.65|4.442|4.536|4.528|4.586|4.578|4.712|4.82|5.065|4.97|4.924|4.908|4.832|5.02|4.832|4.77|4.708|4.848|4.95|4.892|4.998|4.904|5.1|5.09|5.16|5.33|5.355|5.26|5.315|5.225|5.32|5.07|5.13|5.435|5.395|5.565|5.8|5.96|6.165|6.14|6.045|6.715|7|4.722|4.87|4.898|4.95|5.405
03641|7175|/equities/inter-parfums|CACALL||47.65|49.3|49.2|48.2|48.4|49.8|49.9|49.4|49.05|49.5|48.35|48.6|48.65|48.4|48.8|48.2|48.85|47.9|47.6|48.85|48.95|48.6|47.7|48|48.95|49.75|49.05|48.8|49.05|47.8|46.4|46.1|47.2|47.8|47.1|46.25|46.15|46.25|44.65|45.6|45.3|45.15|45.65|45.9|45.55|46.65|45.3|45.4|45.35|45.05|43.36|42.95|43.18|42.36|42.64|44.27|45.18|46.36|46.64|47.36|46.91|46.91|46.91|45.73|44.91|42.73|42.14|41.14|40.73|42.41|41.27|41.36|41.77|43.82|43.09|45|43.73|43.86|42.55|43.09|44.32|46|47|47.73|47.27|48.18|47.27|47|44.95|46.09|47.09|47.18|47.55|46.91|||49.18|47.27|47.27|48.27|49.18|49.64|51|53.18|52.36|49.64|49.64|51.36|51.64|48.64|48.18|49|49.45|51.91|50.91|51.36|50.18|50|48.91|49.09|49.09|49.55|50.18|47.55|48.73|50.82|52.09|59.36|58.82|60.64|60.82|58.91|61.55|60.73|61.45|62.45|62.91|62|62.55|60.36|61.45|61.36|60.91|59.27|59.27|60.27|59.91|61.27|61.45|60.91|58.18|58.82|60.18|62.55|58.18|59.82|60.36|59.64|57.73|59.91|60.18|62.73|64|63.18|62.82|64.09|66|67.36|67.73|67.36|66.82|66.82|65.82|65|64.82|64.45|64.73|63.64|63|62.36|62.45|62.82|63|63.36|63.36|63.91|64.18|62.09|62.36|60.73|59.55|60.45|61.91|61.09|61.91|62.09|62.55|62.27|61.73|63.45|64.55|64.09|64.55|65.91|66.27|66.18|65.45|64.91|67.36|65.82|65.73|64|63.36|64.73|63.36|63.45|60.91|63.09|65|59|59|60.27|58.18|57.82|56.36|55.55|54.91|54.91|53.27|48.55|48.73|49.09|49.09|49.82|48.45|49.91|49.55|48.73|49.27|49.91|49.73|50.73|49.91|50.55|48.36|49.18|49.73|49.91|50.82|51.27|52.09
03642|17654|/equities/intexa-sa|CACALL|||3||||||||||||||||||||||||||||||||3|||||||||||||||||||||||||||||||||||5||||||5|||4.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||6|5.5||5.3||||||||||||3.74|3.1||||||||||||||||||||||||||||||||||||||||||||||4.4|||||||||||||5.5||||||||||||||||||5.5|||4.52||3.92|3.9||2.9|||||
03643|996538|/equities/inventiva-sa|CACALL||4.6|4.77|4.75|4.9|4.9|5.04|4.92|4.885|5.16|5.21|5.3|5.08|4.855|4.65|4.77|4.57|4.66|4.725|4.7|4.65|4.74|4.82|4.9|4.9|4.96|4.845|4.92|5.02|5.15|5.4|5.42|5.43|5.57|5.64|5.62|5.84|5.67|5.95|6.2|6.02|5.67|5.7|5.42|6.04|6.4|6.65|6.52|6.48|7.19|7.2|7.1|7.07|7.5|7.65|8.19|8.42|8.66|8.65|8.6|8.5|8.5|8.7|8.67|8.53|8.65|8.7|8.9|8.98|8.81|8.83|9.04|8.98|8.94|8.74|8.55|8.64|8.55|8.7|8.95|8.87|9.31|9.4|9.32|9.38|9.39|9.27|9.04|8.99|9.25|9.6|9.82|10|9.9|9.77|||9.7|9.88|10.08|10.24|10.2|10.12|10.22|10.24|10.26|10.3|10.34|10.44|10.34|10.1|10.24|10.22|10.22|10.3|10|10.1|10.1|9.98|9.8|9.95|9.9|10.1|9.95|10|10.12|10.2|10.7|10.9|11.1|11.04|10.76|9.87|10.8|10.24|10.6|11|10.86|11.1|11.14|11.1|11.96|11.9|11.9|11.88|11.64|11.5|11.38|11.38|11.66|10.78|10.76|10.74|10.72|10.68|10.6|11.26|11.2|11|11|11|11.1|11|11.02|10.96|10.72|11.12|11.5|11.5|11.6|11.88|11.74|11.9|11.84|11.82|12.06|12.2|12.16|12|11.62|11.66|12.16|12.06|11.94|12.24|11.98|11.92|12.18|12.22|12.2|12.06|11.7|11.94|11.98|11.74|11.98|11.6|11.96|11.72|11.8|11.8|11.54|11.54|11.52|11.62|11.88|11.96|12.34|12.3|12.34|11.88|12.08|12.64|12.54|12.9|12.9|12.9|12.36|12.36|12.8|12.22|12.16|12.32|12.06|12.32|11.62|11.58|11.68|11.72|11.66|11.2|10.82|11.1|11.26|11.48|11.46|11.56|11.86|11.66|11.96|12.12|12.12|12.4|12.36|11.92|11.86|11.64|11.6|11.48|11.32|11.2|11.64
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||96.75|96.9|95.85|95.65|97.4|97.15|96.8|96.2|97.1|97.3|95.35|96.8|98.25|96.35|94.8|93.75|93.9|94.2|95.1|95.7|98.8|104.2|89.7|89.45|90|91.75|93.25|92.55|92.75|92.15|93.6|92.25|95.35|95.9|95.4|93.15|93.1|91.35|90.3|91.85|92.1|90.05|89.35|85.3|85.55|87.9|86.5|85.3|82.9|83.2|82.8|81.25|84.35|84.5|86|88.7|90.65|93.05|93.55|93.15|94.2|94|93.4|93.2|94.95|95.4|96.3|96.45|95|95.6|95.2|94.15|96.55|94.75|93.65|94|92.2|94.15|93.9|92.35|94.65|95.35|96.75|97.95|97.65|98.7|97.55|96.4|110|109.8|110.8|111.7|113|115.2|||114.3|114.9|115|115.2|115.3|116.3|117.4|119.5|117.2|115.5|113.3|113.4|110.75|109.7|110.65|111.9|110.85|109.7|109.4|107.3|106.7|103.75|102.7|99.9|99.68|99.28|101.2|96.58|98.64|99.62|101.95|104.3|105.15|104.25|103.85|102|106.4|102.7|98.98|98.86|100.1|96.88|93.82|93.38|96.48|90.66|90.96|90.2|91|88.6|89.42|90|89.52|86.3|85.5|86.44|84.9|84.22|83.56|82.52|83.4|84.16|83.08|82.76|82.98|82.18|82.46|83.18|82.02|82.18|80.2|79.42|78.34|78.7|80.5|81.72|80.58|81|79.76|79|78.94|79.5|79.2|79.54|85.86|93.38|91.66|90.3|93.32|91.46|92|90.74|90.46|88.52|86.8|86.94|86.8|86.14|86.78|89|90.18|90.28|89.56|89.84|90.28|89.7|90.44|90.74|91.8|90.32|89|86.36|85.14|85.94|85.92|91.54|91.74|91|90.16|89.4|88.72|88.26|89.04|89|87.54|86.68|85.54|86.24|86.56|86.26|86.48|86.02|87.6|86.9|85.34|85.92|84|84.08|82.94|83.28|82.56|80.88|81|81.46|81.84|82.74|83.06|82.9|82.38|82.32|82.56|81.08|80.42|79.7|79.62
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||47.2|48.25|48.4|48.3|48.45|49.3|50.2|50.4|50.8|50.6|50.5|50.9|50.6|49.95|50.2|49.85|50.6|50.5|49.75|49.9|50|49.35|49.2|48.4|48.4|47.4|48.5|46.6|46.15|45.2|44.65|44.4|44.4|44.85|44.75|45.35|44.75|44.5|43.85|44.4|43.65|45.3|45.6|46.4|45.6|45|44.05|44.95|45.9|45.4|43.4|42.7|45.6|44.8|44.15|46.15|46.15|46.5|46.3|46.4|46.3|46.25|45.85|45.2|46.85|45.95|45.2|44.5|43.85|44.85|44.65|43.8|44.1|45.4|44.35|44.4|43.1|43.1|42.5|42.65|44.45|45.25|45|45.45|45.1|46.1|46.1|46.15|47.55|46.85|47.55|45.5|44.8|43.55|||43.6|43.15|42.8|42.5|42.65|42.55|43.25|44.5|45.55|45.5|45.2|45.6|45.9|44.9|44.7|44.2|45.2|45.95|46.2|45.25|44.8|44.6|42.9|42.85|41.75|40.85|41.7|38.9|39.7|39.9|41.55|41.4|40.55|42.9|42.3|39.2|38.25|38.5|39.05|39.95|39.9|40.55|40.95|39.55|40.25|41.3|41.35|40.2|40|40.05|40.5|41.5|41.55|40.4|39.9|41|41.3|41.2|41.45|43.55|44.55|44.1|43.95|44.8|43|42.25|42.2|41.25|40.75|40.6|41.75|42.15|42.4|42.35|41.25|41.55|40.95|40.6|40.4|40.45|40.35|39.85|39.4|38.8|39|39.5|39.45|39.4|39.6|39.15|39.1|38.75|39|38.35|38.5|39.15|40.35|40|40|39.65|40.75|40.6|40.6|40.65|41.15|41.8|41.8|42.8|42.5|42.4|42.25|41.9|41.7|41.1|41.95|41.95|41.8|41.2|40.9|40.45|39.75|39.65|40|39.3|40.4|38.6|38.95|38.85|38.9|39.45|39.1|38.05|37.65|37.65|37.7|37.6|37.95|39.5|38.95|39.55|39.35|38.8|38.6|42.7|42.65|42.75|42.2|41.75|41|41.55|41.3|41.1|41.4|41.2|41.2
03646|17800|/equities/itesoft|CACALL||||3.68|3.68|||||||||3.67|3.96||||||3.66||3.65|||3.8||3.85|||3.89|3.7||3.7||||3.71|3.71||||3.95|3.7|3.8|4|4|4|4|4|4|4|4|4|4|4|4||3.95|||4|4|||4|4|||4.02|4||4|4|4|4|4.01||4||4||4|4|4.04|4|4||4|4|3.97|3.96||4.01|4.01|||4.08|||4|3.97||4.08|3.97|||4.02|4.06|4.06|||3.94||3.98|4|4.04|4.04|4.04||3.96|4.04||3.94|4|4|4.04|4.04|4|4|4|4|4.06|4|4|4.02|4.02|4.02|4.02|4||4.02|4.02||4|4||4|||4.02|3.98|4|4.04||4|4|4.06|4.04||4.04|4.02|3.98||3.98|4.04|4|4.04||4|4|3.98||3.98|3.98|4.02|3.98||||3.98|4.02|4.02|3.98|4|4.1|4.02|4|4|4||4.02||4.06|4.04|4.02|4.02|4|4|4.02|4.02|4.02||4.04|4.04|4.06|4.04||4.1|4.1|4.04|4.04|4.08|4.04|||4.1|4.08|4.14|4.1|4.08|4.08|4.16|4.18|4.18|4.16|4.08|4.22|4.18|4.2|4.02|3.98|3.98|3.96|3.96|3.98|3.96|3.38|3.36|3.34|3.34|3.5|3.26|3.3|3.3|3.38|3.56|3.56|3.5|3.5|3.54|3.5
03647|17802|/equities/jacques-bogart|CACALL||10.6|10.75|10.85|10.7|10.7|10.65|10.75|10.8|10.8|10.85|10.65|10.8|10.85|10.7|10.8|10.65|10.25|10.35|10.3|10.4|10.45|10.4|10.2|10.25|10.3|10.5|9.92|9.94|10.1|10.1|10|9.8|9.92|9.66|9.66|9.6|9.5|9.48|9.6|9.6|9.58|9.7|9.88|10|9.88|9.76|9.8|10.05|9.9|9.94|10|9.96|9.98|10|10.05|10.2|10.4|10.3|10.55|10.55|10.8|10.75|10.75|10.8|11|10.95|10.95|10.95|10.95|10.8|10.95|10.95|10.8|11|10.95|11|11|11|11|10.85|11|10.85|10.85|11.2|11.2|11.05|10.95|10.6|10.85|11.05|11|11.1|11.1|11|||10.95|11.05|11|11|11.5|11.7|11.7|11.9|11.9|11.75|12|11.4|11.05|11|10.9|11.1|11|11.25|10.8|11.05|11.25|11.15|10.7|10.9|11.2|10.75|10.6|10.05|10.4|11|11|11.05|11.05|10.8|11.25|11.45|11.45|11.5|11.7|11.75|11.5|11.75|11.9|11.9|11.8|12.15|12.1|12.15|11.9|12|12.35|12.1|12.05|11.9|12.3|11.95|12.1|12.1|12.3|12.7|12.9|12.55|12.35|12.6|12.3|12.5|12.1|11.8|12.05|11.75|11.8|11.95|12|11.95|12.5|11.8|11.6|11.6|11.35|11.35|11.2|11.2|11.05|11.25|11|11|11.15|11.35|11.25|11.25|11.2|11.2|11.2|11.2|11.45|11.2|11.3|11.35|11|11.2|11.7|11.8|12.25|11.75|11.65|11.65|12.05|12.1|12.05|12.25|12.25|12.35|12.4|12.2|12|12.05|12.05|12|12.25|12.15|12.45|12.3|12.5|12.45|12.5|12.5|12.4|12.4|12.4|12.15|11.85|11.7|11.8|11.4|10.65|10.9|10.75|10.9|10.75|10.5|10.7|11|11.35|11.4|11.1|11.05|11|11.1|11.1|11.35|11.25|11.25|11.2|11.25|11.4
03648|14169|/equities/jacquet-metal|CACALL||16.42|16.74|16.52|16.96|16.5|17.3|17.52|17.66|17.9|17.96|18.1|17.84|17.66|17.54|17.8|17.8|17.38|17.32|17.02|17.26|17.58|17.42|17|17.1|16.94|16.1|15.88|15.76|15.84|15.76|15.42|15.2|15.46|15.9|15.74|16.2|16.52|15.8|15.46|15.94|16.16|16.44|17.88|18.1|18.18|17.66|17.24|18|18.3|18.3|18.24|18.5|19.36|19.76|19.7|20.1|20.95|21.45|21.2|20.85|20.35|20|20|19.9|20.2|20.2|19.98|19.7|19.82|20.35|20|20.2|20.6|21.1|20.9|21.4|21.4|20.5|19.5|19.42|20|19.62|19.96|20.05|20.25|20.6|20|20.35|20.35|20.9|21.9|22.35|22.45|20.85|||20.05|19.62|19.56|19.52|19.5|19|18.88|18.64|19.5|19.84|19.64|20|20.45|19.7|20.4|20|20|20.1|20.1|19.48|19.84|20.4|20.1|20.2|20.2|20.85|20.35|18.92|17.9|18.66|20.5|19.64|19.14|19.5|19.46|18.52|19.46|19.8|20.3|20.8|20.9|21.35|20.85|20.65|21.4|21.7|21.2|20.7|20.7|21.1|21.3|21.85|21.9|21.75|21.5|21.8|22.4|22|21.7|23|23.6|24.1|24.05|24.7|24.45|24.4|24.5|23.2|22.8|23.45|22.95|23.5|22.5|21.3|21|21.3|22.15|22|21.8|21.35|21.4|20.05|20.35|20.1|20.5|20.75|20.5|20.6|20.9|21.2|21.3|20.9|21.4|20.45|20.05|20.2|20.5|20.2|21.05|21|22|22.35|22.8|22.8|23.85|22.9|23|23.3|23.45|22.4|22.7|22.65|22.2|22.6|23.05|22.75|21.4|21.8|22.15|21.1|20.9|20.95|20.9|20.5|20.5|20.25|20.5|20.6|21|20.9|21.3|21|20.7|20.1|19.7|19.84|20.05|20.9|19.92|20.45|21.9|22.45|21.9|22.3|21.8|22|22.4|21.35|21.65|21.9|22|22|23.1|22.9|22.5
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||14.33|14.6|14.8|14.96|14.73|15.01|15.3|15.36|15.9|15.77|15.84|15.96|15.79|15.43|15.62|15.37|15.7|15.86|15.82|15.9|15.73|15.23|17.26|17.11|17.44|17.43|17.48|16.98|16.79|16.38|15.9|15.68|15.53|15.54|15.54|15.89|15.41|15.04|14.88|16.29|16.1|16.03|16.03|16.77|16.65|16.48|16.2|16.36|16.84|16.94|16.45|15.9|16.31|15.89|16.25|16.88|17.54|17.75|17.92|18.34|18.02|18.28|18.32|18.39|18.35|17.94|18.07|17.72|17.68|18.83|18.84|18.52|19.12|18.88|18.37|18.06|17.74|17.75|16.93|16.91|17.24|19.21|19.67|19.43|19.38|20.02|19.77|19.93|20.46|20.3|20.78|20.78|20.5|20.06|||20.48|20.02|20.28|20.02|20.02|19.55|20.18|20.8|20.92|21.1|21.42|21.56|22.36|21.68|23.38|22.76|22.94|22.82|22.36|22.18|22.06|22.18|21.68|20.98|21.4|20.4|21|20.16|19.76|21.06|23.3|24.7|24.76|25.22|24.98|24.78|25.02|25.12|24.96|25.26|25.4|25.6|25.72|24.92|25.22|25.34|24.98|24.74|24.26|24.48|24.4|24.94|24.74|24.26|24.24|21.38|21.76|21.7|21.58|22.06|22.08|22.04|22.22|22.44|22.24|22.48|22.44|21.92|22.1|23.54|23.66|23.28|22.56|22.3|22|22.06|22.06|22|22.02|21.94|21.9|21.68|21.5|21.34|21.58|21.74|21.94|22.36|23.08|23.14|23.3|23.26|23.48|22.74|22.92|22.8|23.36|22.6|22.54|22.42|23.8|23.5|23.34|23.62|23.14|24.04|24.4|24.64|24.54|24.78|24.72|24.58|24.56|24.62|25.26|24.04|23.84|23.96|23.42|22.56|22.34|22.3|22.02|21.88|22.48|22.76|22.6|22.22|21.86|22.26|22.2|21.76|22.1|21.88|22.04|21.78|21.94|22.76|22.7|23.08|22.94|22.94|23.2|23.48|21.62|21.56|22.18|21.44|21.78|20.9|23.04|23|24.24|23.64|23.58
03650|7096|/equities/kaufman-broad|CACALL||24.05|24.55|24.5|24.5|24.95|25.35|25.65|25.25|26.35|26.2|26.25|26.25|26.3|25.95|25.85|25.7|26.4|25.6|25.2|26.1|27.1|27.2|26.75|26.5|27.7|26.55|26.25|25.95|26.5|25.8|24.85|24.3|25.15|25.75|25.35|26.7|26.2|26.25|25.95|26.05|25.85|26|26|26.3|25.95|26.2|25.65|25.9|25.9|25.9|25.8|25.4|25.85|25.5|25.15|25.55|25.7|25.7|25.55|26.35|26.55|26.35|26.5|28.7|27.9|27.35|27.2|26.7|26.5|27.5|27.35|27.75|28.65|28.4|28.25|27.8|27.9|28.75|28.75|28.65|29.25|28.8|28.9|29|29.2|29.05|28.7|28.25|28.8|28.6|28.9|28.75|27.8|27.7|||28|27.8|28.1|28.4|28.05|28|29.35|29.45|29.95|29.6|30.05|30.2|31.3|29.95|29.6|30.1|30.05|30.5|30.45|30.45|30.85|30.95|29.85|30.8|30|30.1|30.45|28.95|28.75|29.55|31|31.55|30.85|32.55|33|31.5|32.65|32.45|31.9|32.6|32.8|33.2|33.2|32.7|33.25|33.25|33.95|33.1|32.8|32.65|33.35|34|34.3|35.05|33.9|32.75|33|32.3|32.3|33.55|34.05|33.9|35.6|36.9|36.85|37.25|36.65|37.25|36.75|37.95|38.05|38.2|37.6|37.4|36.95|36.8|37.35|36.95|36.05|35.8|35.9|35.65|35.5|34.6|35.75|36.05|35.6|35.45|35.6|35.65|35.35|35.35|35.35|34.5|33.9|33.85|34|33.15|33.1|33.2|34.85|34.95|34.85|35|35.35|33.95|34.15|35|35.05|35.1|35.05|35.25|35.1|34.7|35.5|34.15|34.25|34.4|34.5|34.6|34.85|34.75|34.5|34.4|34.5|34.65|34.8|34.55|35|35.65|35.25|35.2|35.4|35|34.6|34.8|34.35|35.5|36.05|35.8|36.05|36.35|35.65|37.2|37.65|37.95|37.7|37.4|37.35|37.8|37.55|37.45|38|38.25|38
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||20.46|21|20.82|21.27|21.42|21.6|22.12|22.28|22.72|23.02|22.99|22.64|22.79|22.08|21.99|21.7|21.78|21.65|21.58|21.29|21.65|21.53|21.14|21.26|21.52|21.11|20.32|20.86|21.17|20.94|20.36|19.785|20.08|20.28|19.785|19.825|19.23|18.2|17.84|18.14|18.33|18.36|19.53|20.7|20.7|20.71|20.21|20.69|20.67|20.53|19.75|19.14|19.52|18.82|19.145|20.33|20.78|21.65|21.35|21.34|21.03|20.7|21.3|21.22|21.62|21.56|22.21|21.89|21.64|21.99|21.12|20.88|22.96|22.61|21.89|21.42|20.5|22.53|21.83|21.61|21.86|22.96|22.8|22.79|22.6|22.86|23.37|23.66|23.48|22.94|22.9|23.65|23.3|23.12|||23.2|23.21|22.72|23.51|22.6|21.91|21.82|23|23.29|24.04|24.18|24.89|24.57|23.46|23.66|22.73|22.82|23.62|22.59|23.12|23.18|23.65|23.22|23.01|22.8|22.24|22.61|21.03|20.61|21.97|24.07|24.51|24.75|25.66|25.99|25.22|25.85|25.9|25.81|26.2|26.37|24.95|24.12|23.66|23.88|24.5|23.41|22.58|22.38|22.52|22.81|23.18|23.52|23.46|23.57|23.82|24.04|23.48|23.01|23.65|23.76|23.65|22.82|22.36|22.51|22.36|22.29|23.05|22.94|22.27|22.05|22.02|21.89|21.14|20.85|20.75|20.46|20.64|20.46|20.51|20.35|20.34|19.935|19.45|19.63|19.28|19.16|19.395|19.045|19.35|19.325|19.32|19.345|19.38|18.79|18.915|18.965|18.685|19.055|18.915|20.76|20.17|19.805|19.985|19.865|20.7|21.1|21.48|21.1|21.38|21.6|22.02|22.17|22.27|22.34|21.75|20.97|20.45|20.58|20.56|20.59|21.21|20.95|20.59|20.59|19.105|19.22|19.5|18.665|19.08|19.02|19.22|19.52|19.305|19.045|18.97|18.605|19.015|19.415|19.445|19.44|19.665|19.8|20.4|19.5|19.7|19.465|19.335|19.085|19.25|19.065|18.905|19.24|19.475|19.035
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||13.2|13.53|13.62|13.79|13.95|14.21|14.71|14.8|15.17|15.19|15.15|15.13|15|14.83|15.02|14.8|14.84|14.63|14.34|14.67|14.43|14.54|14.57|14.58|14.81|15|14.4|14.52|14.67|14.16|14.04|13.76|13.82|14.14|14.08|14.82|14.54|14.47|14.37|14.19|14.27|14.29|14.62|14.71|14.96|14.88|14.48|14.83|14.76|14.96|14.75|14.28|14.46|14.2|15.01|15.63|16.47|16.94|18.72|18.96|18.68|18.79|19.08|19.49|20|20.16|19.82|19.21|19.14|19.46|19.57|19.33|19.76|20.68|20.38|20.7|20.1|20|19.84|19.42|19.97|19.7|20|19.76|19.7|20.1|20.32|20.12|19.82|20.12|20.26|20.5|20.04|20.1|||20.36|20.18|20.3|20.44|20.38|19.74|19.75|19.9|20.56|20.56|20.94|21|21.06|20.38|19.84|19.7|19.74|20.1|19.8|20.06|19.89|19.54|19.3|19.67|19.6|19.13|19.27|18.02|17.81|17.82|18.9|19.51|17.92|18.13|18.89|17.98|18.99|18.4|18.03|17.71|18.16|18.22|17.76|17.38|17.66|17.87|17.66|17.7|17.2|17.57|21.12|20.8|20.48|19.4|20.76|19.05|21.32|22.62|23.76|27.64|28.12|28.34|28.26|28.44|28.44|27.98|27.62|28.08|27.86|27.88|28|28.1|28.44|28.3|27.84|27.7|27.7|27.58|27.32|27.72|27.4|27.44|27.24|26.48|27.22|26.94|26.68|27.04|26.28|26.6|26.1|26.16|26.42|26.5|26.18|26.34|26.48|26.12|26.42|26.42|27.4|27.54|27.52|27.24|27.28|27.3|27.5|27.84|27.86|27.86|27.88|28.28|28.22|28.96|29.8|29.74|29.42|29.5|28.84|28.8|28.96|29.02|29.1|28.42|28.28|28.4|28.28|28.16|28.44|28.6|29.14|28.9|29.26|29.18|29.68|29.88|29.66|30.28|30.54|30.46|30.28|29.94|30.22|30.3|30.42|30.7|31.04|31.38|30.9|30.98|31|30.68|31.2|31.3|31.06
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||32.68|33.81|33.7|33.29|33.38|34.24|34.68|34.44|34.52|35.07|35.01|34.89|34.89|34.56|34.81|34.58|35.15|35.13|35.04|35.15|34.85|34.2|33.92|33.38|33.68|33.94|33.53|33.23|33.07|32.49|32.03|31.72|31.66|31.6|31.39|31.5|31.51|31.05|30.86|30.77|31.48|33.02|33.34|33.82|33.7|33.9|33.2|33.39|33.38|33.13|32.51|32.26|32.98|32.1|32.38|33.51|33.9|33.6|34.25|34.06|34.07|33.67|33.37|33.94|35.09|35.01|34.85|34.36|34.07|34.78|34.66|34.21|35|34.91|34.95|34.96|32.81|32.45|32.41|32.04|33.91|34.35|35.7|35.45|34.53|35.61|35.53|35|34.63|34.86|34.98|36.84|35.66|35.69|||35.71|34.79|34.99|34.8|35.01|35.11|35.09|35.82|36|35.28|35.96|36.55|37.05|36.73|36.64|36.55|36.74|37.28|36.96|37.52|36.61|36.68|35.24|34.94|35.09|34.33|35.3|33.48|34.86|35.27|35.61|36.75|36.66|37.09|35.86|35.93|36.38|36.03|35.96|36.61|37.85|37.84|36.75|36.17|36.68|36.57|36.04|35.86|36.29|35.35|36.22|37.06|36.97|36.64|36.64|35.57|35.86|35.86|35.32|36.48|36.88|36.39|36.68|36.8|37.64|37.72|37.82|37.95|38.47|38.6|38.72|39.43|38.97|38.88|38.94|39.04|38.45|38.35|38.54|38.7|38.62|38.44|37.82|37.7|37.3|36.79|37.4|37.3|38.24|39.37|39.42|39.19|39.23|39.45|39.37|39.23|41.49|40.9|41.83|41.75|42.51|42.36|42.61|43.03|43.12|43.01|43.27|43.35|44.05|43.84|44.52|44.79|45.37|45.26|45.45|45.73|44.78|44.79|45.77|44.9|44.85|44.5|44.16|43.48|43.71|43.89|43.47|43.46|42.97|42.76|44.45|44.21|43.48|43.47|44|44.11|43.92|44.52|44.41|45.12|44.49|44.8|44.58|45.42|46.08|46.3|45.68|45.33|44.41|44.76|44.39|43.94|44.23|44.01|44.16
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||66.1|66.5|67.9|65.2|64.1|61.9|64.1|63.7|64.7|62.9|62.7|60.8|60.3|61|58.8|60.3|58.9|58.2|57.7|59.8|59.4|58.1|58.6|54.8|53.6|52.2|54.8|55|64.1|64.3|63.5|61.7|62.5|61.5|59.8|57.5|56.7|52.1|53.5|52.2|50.3|51.2|50.4|50.4|48.95|47.9|47|46.5|48.3|47.3|46.2|46|48.3|46.5|47.85|52.7|54.3|53.1|52.9|51.6|51.3|53.8|52.3|53|55.2|57.1|58|55.8|52.3|52|51.6|51.1|50.3|52.4|49.25|48.1|47.8|47.4|47.5|49.25|56.6|53|53.7|53.6|52.1|52.8|51.4|52.5|52.8|50.9|53.1|55.2|54.4|48.4|||48|49.4|47.25|44.8|44.75|43.95|48.85|47.8|47.75|46.3|45.3|42.4|44|44.2|50.6|47.6|48.9|49|47.3|44.5|42.8|40|40.6|40.6|39.5|40|39.7|41|39.1|42.8|41.5|37.7|37.5|38.6|40.2|38|37.6|34.8|33.5|33|33.4|33.1|33.8|31.9|33.1|32.8|32.4|31.7|32.5|32|32|31.6|33.2|32.6|31.6|31.8|33.6|33.2|33.4|33.9|35|33.8|34.2|33.9|34|33.8|33.6|32.4|31.8|33.9|32.5|31.8|30.6|29.3|29.1|28.8|29.6|29.2|28.5|28|28.3|28.8|29|28.8|30.1|30.1|30.2|29|31.4|30.3|29.5|29|29|28.1|27.5|27.5|28.2|27.8|27.2|27|26.4|26.5|26.5|27.4|28|27.4|27.4|27.6|27.2|27.8|28.2|28.6|28.9|28.1|27.8|27|26.6|25|25.6|24.3|25|24.1|24.6|24.8|23.8|21.1|21.6|21.8|21.2|21.3|20.9|21.8|22.5|21.7|21.3|21.2|21.4|21.3|21.3|20.9|21|21|21.1|20.4|20.3|20.2|20.1|20.3|20.3|20.7|21|21|21.5|21.2|20.8
03655|17809|/equities/lacroix|CACALL||32.9|30.9|30.9|31.1|31.3|31.9|32|31.7|31.4|31.6|31.9|31.6|32.4|32.1|31.4|31.4|32.8|32.8|32|31.8|32.2|32.4|32|32|32.7|31.3|30.8|31|31.1|31|30.7|30|28.5|28.5|28.9|29.8|29.8|30.2|31.3|31.4|31.4|32.9|32.8|31.8|31.4|31.9|32.5|33|33.7|33|33.5|32.8|33|32.8|33.2|33.7|33.4|34.1|34.9|35.1|35.8|35.4|35.5|35.9|35.8|36.2|36.2|36|36.3|37|36.6|37.2|38|37.2|37.9|37.2|37|37|37.4|34.3|35|35.5|37|37.2|37.2|37|38.6|38.7|38.6|39.8|39.8|40|39.8|40.3|||40.2|39.7|40.2|40.6|41.4|40.7|41.6|43.2|42.5|42.4|42.4|42.7|42.7|42.7|39.6|39.8|39.8|40|38.8|38.8|38|38.5|38.8|38.8|38.4|37.7|37.6|37|36|35.8|39.8|39.5|40|41.1|41.5|39|40.5|42|43.2|46.1|46.1|46.5|42.9|42.8|44.2|43.6|43.9|42.1|41.9|43.7|41.2|41.5|41.1|41.4|42|42|43|42.5|40|42.8|42.8|43|43.6|43.2|42.3|42.2|42.1|41.7|41.1|42|41.8|41.8|41.1|43|43.1|42.1|41.8|41.6|42|40.6|40|39.4|39.3|38.5|38.5|36.3|36.4|36.3|37.1|37.1|37.7|37.9|37.4|37.3|37.1|36.4|36.8|36.4|35.9|36|36|36.4|36.8|36.9|36.8|38|37.7|38.5|38.5|38.5|38|38.5|37.8|36.5|36.7|36.6|37|37.6|37.2|36.6|36.4|36.3|37.5|37.9|37.5|37.5|38.4|38.5|37.8|37.5|37.2|37.5|36.6|37.2|35.9|35.5|36|36.8|36.9|37.8|38.5|40.3|45|45.7|45|44.3|43.6|43|43|44|45|43.5|43.1|43.6|43
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||15.66|15.62|15.98|16.18|16.5|17.41|17.46|17.91|17.88|18.43|18.22|18.06|17.7|17.54|17.41|17.51|17.52|17.9|17.75|18.66|18.31|18.1|19.23|18.34|17.97|17.81|17.91|17.39|17.46|17.4|17.2|17.06|17.15|17.16|17.74|17.64|17.28|17.11|16.8|17.54|16.81|16.41|16.51|16.72|16.66|17|17.25|17.59|18.66|19.42|21.26|22.74|23.3|23.3|23.72|23.62|24.5|24.78|25.04|24.96|24.96|24.98|25.04|25|24.98|25.06|25|24.94|24.96|24.94|24.98|24.98|25|24.98|24.98|24.96|24.96|24.96|25|24.98|24.96|24.96|24.98|25|25.02|24.98|24.96|24.98|25|24.96|25.44|25.42|25.44|25.46|||25.44|25.46|25.38|25.38|25.34|25.34|25.36|25.36|25.32|25.36|25.34|25.34|25.38|25.3|25.34|25.3|25.3|25.3|25.3|25.3|25.3|25.32|25.32|25.38|25.42|25.3|25.38|25.24|25.38|25.28|25.3|25.32|25.46|25.38|25.4|25.32|25.4|25.46|25.42|25.3|24.14|24.06|24.12|24.16|24.26|24.2|24.2|24.16|24.12|24.12|24.18|24.14|24.22|24.14|24.12|24.26|24.18|24.08|24.04|24.16|24.2|24.26|24.22|24.24|24.24|24.34|24.28|24.3|24.22|24.3|24.4|24.42|24.4|24.38|24.38|24.44|24.44|24.44|24.44|24.46|24.4|24.5|24.42|24.24|24.1|24.2|24.12|24.14|24.18|24.2|24.22|23.08|23.16|23.02|22.98|22.92|23.24|22.86|22.96|22.98|23.5|23.24|23.22|23.1|22.86|22.98|22.86|23.34|23.1|23.06|23.06|23|22.86|22.72|22.88|22.86|22.92|22.98|22.92|22.84|22.66|22.66|22.66|22.64|22.66|22.68|22.62|22.7|22.7|22.7|22.7|22.78|22.7|22.66|22.64|22.66|22.68|22.74|22.62|23|22.84|22.96|22.9|23|22.98|22.9|22.94|22.72|22.72|22.36|23.28|19.49|20.02|20.18|20.5
03657|7150|/equities/latecoere|CACALL||0.436|0.41|0.405|0.418|0.405|0.424|0.431|0.438|0.443|0.46|0.3895|0.359|0.356|0.36|0.348|0.35|0.35|0.35|0.3545|0.3565|0.355|0.34|0.344|0.344|0.3485|0.353|0.359|0.361|0.36|0.361|0.36|0.36|0.362|0.362|0.36|0.361|0.361|0.354|0.35|0.3635|0.37|0.37|0.366|0.37|0.37|0.377|0.38|0.38|0.378|0.37|0.37|0.383|0.396|0.395|0.4015|0.395|0.434|0.429|0.426|0.4295|0.4305|0.4345|0.426|0.415|0.418|0.4165|0.414|0.42|0.4245|0.416|0.419|0.408|0.409|0.402|0.4|0.405|0.4|0.4|0.399|0.398|0.4|0.41|0.409|0.408|0.41|0.425|0.425|0.428|0.426|0.4405|0.441|0.433|0.438|0.439|||0.446|0.446|0.45|0.434|0.4395|0.4315|0.44|0.449|0.4485|0.455|0.4555|0.4625|0.456|0.469|0.479|0.468|0.475|0.486|0.4895|0.49|0.484|0.499|0.4525|0.47|0.438|0.427|0.43|0.438|0.4245|0.458|0.4745|0.4645|0.475|0.4845|0.496|0.465|0.499|0.5|0.492|0.5|0.508|0.51|0.499|0.501|0.508|0.508|0.511|0.503|0.51|0.506|0.526|0.506|0.522|0.516|0.512|0.52|0.517|0.508|0.5|0.516|0.522|0.527|0.53|0.538|0.53|0.535|0.531|0.527|0.537|0.54|0.537|0.546|0.546|0.534|0.53|0.525|0.524|0.53|0.522|0.52|0.526|0.526|0.519|0.516|0.528|0.521|0.521|0.501|0.51|0.511|0.521|0.495|0.494|0.491|0.496|0.503|0.507|0.502|0.508|0.505|0.53|0.536|0.551|0.55|0.544|0.547|0.551|0.552|0.544|0.54|0.545|0.53|0.523|0.514|0.509|0.508|0.542|0.54|0.542|0.543|0.55|0.546|0.552|0.554|0.542|0.551|0.551|0.542|0.545|0.544|0.542|0.542|0.544|0.545|0.54|0.542|0.545|0.554|0.559|0.53|0.536|0.544|0.549|0.566|0.547|0.536|0.533|0.533|0.526|0.551|0.539|0.522|0.544|0.568|0.562
03658|7292|/equities/laurent-perriere|CACALL||101|99.4|99.6|98.4|97.4|99|99|97.8|97.6|97.8|99.2|97.8|98.2|98.4|98.2|98|98.2|99.6|99.6|98.4|99.6|97.8|98.6|99.2|97.8|99.8|98.6|99|98.2|98.2|101|101.5|99.6|100.5|98|100.5|100|99.8|99.2|101.5|99|97.4|98|99|99.4|98|98|98|99.8|98|99|97.6|96.2|95.2|96.2|97.4|96.6|95.2|96|97.8|98.2|95.2|94.6|94|94.2|92.4|91|91|91.8|91|91.8|92|91|90|89|91|90|91.8|89|90.8|90|90|90.8|91|90.8|90|89|90.6|90|90.6|89.8|88.8|89|88.4|||92.4|91.2|94|94.2|94.2|94|95|95.6|95|95|95.8|94|95|95|95.8|94|95.8|95.6|95|99|98.6|98.8|95|94|93|92|94.8|94.4|95|93.6|94.6|96|95.6|100.5|97.8|97|98|99|98|100|99|99.2|99.6|99.4|100|101|101.5|102|101.5|99|101|100|100|101|101|99.4|99|100|99.8|101|101.5|103.5|104|102|104.5|105|104|104.5|103|103.5|105|104.5|104|104|103.5|102.5|104|101.5|102|101|102|101|102|102.5|103|104.5|102|101.5|100|101|101|100|101|101|99.6|101|101|99.8|101|99.6|99|96|96|96.8|94.4|95.2|95.2|94.6|94.6|94.2|94.4|94|93.4|93.6|93.6|94.4|95.6|96.6|96|96.4|96.4|96.4|96.6|96|97.4|97.6|98.4|98.6|99|99|100|98|97.8|97.6|96.4|96|95.8|95.8|97|98.6|99|98.4|98|98.6|98.4|98.4|95.8|96.6|96|96|97.2|97|95.2|96.2|96.6
03659|7156|/equities/lmabert-dur-chan|CACALL||99.4|99.4|99.4|99|99|98.4|99|98.8|99|98.8|98|98|96|95.8|95.8|95.2|97.4|97.4|97.2|97.2|97.6|97.4|97.6|97|97.4|98.6|98.2|97.8|97.4|97|95.8|95.6|95.4|94.2|91.8|91.2|90|88.6|89.2|89.2|89.2|89.2|89|90.2|90|93|91|90.8|90|90|90|89.4|89.4|88.8|88|92.8|93|93.4|93.2|92.8|92.2|92.2|93|93.8|94.8|93.8|90.2|88.8|87|86.6|86.6|86|87.2|87.6|88.4|88.4|87.2|86.6|86.8|85.8|86|86|85.6|85.4|85.2|87.2|88|87.8|86.4|88.6|88.8|89|87.2|85.4|||84.2|84.8|84|84.2|85|85.2|85.2|85.6|86|86|85|86.2|85.6|86.2|85|88|89.4|89.4|90|86.4|86.2|86.8|86.2|86.8|87|87.2|87.6|87.8|87.4|88.6|90.4|91.8|92.8|94.2|93.6|94.4|96.8|97.4|97.6|98.6|98|97.8|98.2|98|98.2|98|98|98|98|99.8|99.8|100|100|101|101|100|101|99.4|99.8|100.5|102.5|100|101.5|102|101.5|101.5|101|100.5|100.5|99.4|98.4|98|97.6|98.6|96.8|96.6|95.6|95.2|95.2|95.4|94.8|94.4|94|94.4|93.8|94.2|94.8|94.8|94.8|94.6|94.8|95|94.8|94.8|94.6|94.4|94.8|94.6|95.4|95.4|96.4|96.4|97.4|98.2|98.2|99|98.6|98.6|98.2|98.2|97.8|97.4|97.4|97.4|97.4|97.2|97.4|97.6|98|97.6|97.4|98|97.4|98|97.6|98.6|99.4|99.4|99.8|99.4|99.4|99|99|98.4|100|101.5|100.5|100|100|99.6|100.5|99.6|101|100|101|101.5|101|103|102.5|105|104.5|103.5|104.5|105.5|102
03660|17814|/equities/lebon|CACALL||84|84|83.2|83.4|83|84|84|84|84|84|84|84|84|84|84|83|83|84|83.4|84|83.6|79|79|79.2|78.6|78.8|78.6|78.4|78.4|78.4|78|77.8|77.8|77.8|77.8|78|78|78|77.2|78|77.4|77.2|77.6|78|78.6|78.8|79|79|80|79|77|76.8|79|78.8|80|82.6|83|83|84|83.6|83.2|83|83.2|83.2|84|83|84.8|84.6|83.8|84.8|83.8|83.2|85.4|85.4|86|85.4|85.6|86|85|84.2|84.6|85.8|85.6|85.8|85.8|85|86|85.8|85.2|85|85.8|85.8|85.6|85.2|||85|86|85|85.2|85.2|85.2|85.4|86.2|86.2|85|86.2|80.8|81.4|79.6|81.6|81.4|81.4|85|81|80.4|80|79.4|79|79|79|78|78.2|75.8|75.2|75|78.8|78.6|79|80|79.6|79.6|80.4|79.6|79.2|80.2|80.2|79.2|80|80|81|81|80.8|80.6|80.8|81|80.4|79.2|79|78.4|80|80|80|79.8|79.8|79.8|80.2|80.2|80|80|79|80.6|80.6|80|79|81.2|81|81|81.2|81|81|80.6|80.4|80.6|80|80|80|79|78.6|79.6|78.8|80.4|79|81|81.4|80.2|80.2|80.2|80|79|79|78.6|78.4|79.8|80.2|80|84|84|84|84|84.2|84|84|84|81.6|81.4|81|80.4|80|80|80.6|80.6|80.8|80.8|80.6|79.4|80.2|81|81.4|80.2|82|82|81|78.8|78|77.6|79.2|79.4|79.2|79|79|79|79|79|79.2|78.8|79|79.2|78.6|79|79.6|79|77.6|77.6|76|77|76.2|77|78|78|77.8
03661|7211|/equities/lectra|CACALL||32.9|33.1|32.15|32.55|33.3|34.45|35.15|34.6|35.55|35.95|36.2|35.95|35.5|35.45|36.1|35.7|36|35.9|34.75|34.5|34.3|35.9|35.65|34.85|34.85|36.6|35.95|34.7|34|34.2|33.85|33.15|34.1|34.7|35|35|35.85|35.8|34.5|35.25|35.15|35|35.6|36.15|36.2|35.75|35.75|35.8|35.8|35.4|36|35.05|35.45|35.7|36.1|36.95|37.95|38.8|38.5|37.15|36.1|35.85|35.9|36.5|37|36.25|34.65|35|34|35.2|34.75|34.45|34.4|34.4|35.05|33.9|34.6|34.75|34.5|34.25|35.65|37.25|37.2|38.3|38.35|39.5|40.1|38.35|39.65|40|39.9|41.15|40.75|39.75|||40.8|41.8|41.35|41.5|42.6|43|43.3|43|43.7|42.4|43.1|44.2|43.65|41.55|42.05|42|43|42.85|42.55|42.1|40.6|40.6|37.8|39|39.25|40.15|40.25|37.5|38.9|39.65|41|41.75|41.5|41.95|41.7|40|42.45|41.5|41|40.7|40.8|41.2|41.95|41.15|42.8|42.4|38|36.75|36.8|35.95|37|38.45|37.8|38|36.85|37.3|37.6|37|36.55|39.3|39.75|39.5|39.7|40.3|40.45|40.2|40.85|39.95|38.7|40.4|40.45|42.1|42|42.15|42|41.5|40.55|40.05|40.2|38.65|39|38.5|37|37.6|38.1|39.25|38.3|39.35|40|40.15|39.8|39.6|39.75|38.4|38.85|39.15|39.25|38.55|39.3|39.2|40.85|41.1|41|41.25|40.6|41.15|40.9|40.25|39|39.25|37.95|38|38.3|37.5|37.1|35.6|35|34.65|35.55|36.2|36.35|33|34|33.95|34.95|35|35.55|34.95|34.05|33.9|33.55|33.35|32.55|33.05|33.15|33.7|32.9|33.3|32.8|33.75|33.95|34.05|33.85|34.3|35|35.45|34.95|35|34.75|35.45|36.2|36.3|36.95|37|37.6
03662|7266|/equities/linedata-service|CACALL||36|36.3|36.2|36.2|36.5|35.8|35.8|36.2|36.6|36.6|35.4|35.8|35.8|35.4|35.2|35.9|37.2|36.9|37.3|36.9|36.6|36.7|35.6|35.4|35.4|35.4|35.5|35.6|35.2|34.9|34.9|34.7|34.5|35.8|36.5|36.2|37|37.2|39.8|40.4|39.9|40.7|41.2|42.2|42.3|42|42.4|41.8|41.1|40.8|41|40.6|42.7|43|43.1|43.2|42.5|42.3|42|42.2|42.2|42.3|42.2|42.3|42|42|42|42|42|42|41.4|41.4|41.2|41|40.7|40.4|40.6|41|41.2|41.2|41.5|42.4|43.4|43.1|42.5|43.3|43.1|42.4|43.5|43.5|42.4|42.2|41.5|40|||40.4|40.3|40|40|40|40.1|40|40.4|40.7|41.6|41.7|41.7|41.7|41.5|41.4|41.5|39.3|39.6|39.1|39.3|39.2|39.7|39.9|41.7|41.3|41.6|41|39|38.2|40.3|44|44.1|44|44|44|44|44.1|44|43|43|41.8|42.5|42.3|41.7|41|41|40.4|40|40|40|40.5|40.1|40.1|40|40.1|40.2|40.1|40|40|40|40.1|40.1|40|40|40|40|39.8|39.7|39.5|39.9|39.9|39.9|39.5|39.2|39|39.1|39.2|39|39|39|39|39|39|39.1|39.1|39|39|39|39|39|39|39.1|39|38.8|39|39|39|38.9|39|39.2|39.4|39.1|39|38.7|39|39.1|39.1|39|39|39|39|38.7|38.3|38.2|39.3|39.9|39.4|39|39.3|38.1|37|36.5|36.6|38.3|39.5|39.5|39|39.9|40.7|40.6|40.9|40.7|40.6|40.6|40.5|40.1|40.1|40.1|39.6|39.6|39.6|39.8|39.3|39.5|39.6|39.1|39.2|39.1|40.1|43.6|43|43.5|43.5|42.1|41.9
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||20.7|21.3|21.15|20.7|20.65|21.65|22.1|21.8|22.3|22.3|22|21.7|21.85|20.95|21.75|21.6|21.6|22|22.05|22.7|23|22.4|22.15|21.45|22.9|21.6|21.45|21.3|21.05|20.55|20|19.6|19.92|20.3|19.94|20.15|19.78|18.62|18.04|18.04|18.64|18.28|19.72|19.82|19.4|19.36|18.96|19.36|19.5|19.16|18.8|17.88|18.58|18.02|18.5|18.68|19.4|19.8|19.6|19.8|19.8|20.2|20.5|20.4|21.1|20.8|20.35|20|20.15|20.35|20.2|20.3|20.3|20.3|19.7|19.58|19.08|18.9|18.9|19.12|20.1|20.05|20.05|19.98|20.1|21.5|21.2|20.55|20.55|20.4|20.6|21.75|20.15|20.5|||20.4|21.4|20.9|20.9|20.65|21|20.75|21.7|21.4|21.4|21.65|22.1|22.7|21.7|21.9|21.95|22.5|22.6|22.75|22.55|23|22.6|21.8|21.7|22.05|23.05|23.35|21.65|21|21.9|23.55|25.15|25.8|26.4|26.3|25.25|26.6|27|26.65|27.4|28.1|28.5|28.45|28|29.15|29.25|30.25|28.3|27.75|27.75|28|28.8|28.85|27.95|28.25|28.45|29|28.1|27.75|28.55|29.45|30.45|30.2|30.05|29.95|28.9|28.05|27.7|27.5|27.65|27.75|28.15|28.8|28.25|28.35|27.55|27.35|27.9|27.5|27.3|27|26.6|26.1|25.2|26|25.15|23.5|23.15|23.05|23.65|24|24.25|24.4|23.7|23.4|23.55|22.4|21.8|22.15|22.25|23.7|23.55|23.35|22.7|22.85|23.6|23.6|24.4|24.7|24.5|24.85|24.9|25.2|25.2|24.9|24.2|24.55|25.2|25.5|24.05|23.95|23.4|24.15|24.65|25.15|24.75|24.6|24.9|25.05|25.85|26.3|26.2|26|25.55|25.7|25.9|25.65|25.75|26.15|25.85|25.65|26|26|26.6|26.7|26.7|26.15|26.2|26.35|25.9|26.1|26|26.75|27.05|26.7
03664|17812|/equities/le-noble-age|CACALL||31.75|31.85|31.75|32.2|31.65|32.1|32.5|32.7|33.3|33.45|33.7|32.6|32.85|32.75|32.7|32.95|32.95|33|32.6|33.3|33.5|32.85|33.15|33.35|33.85|34.3|34.4|34.6|34.45|33.95|33.8|33.75|33.55|33|33.25|33.65|32.85|33.65|33.85|32.8|33.7|33.7|34.75|34.75|35|34.15|33.65|34.25|33.6|36.9|37.25|36.2|36.35|36|36|36.75|36.4|36.3|36.9|37.2|37.2|36.25|37.5|38.25|37.7|38.45|37|36.05|36.3|35.9|36.45|36.05|36.5|36.6|37|37.5|36.85|35.7|35.1|34.25|37|35|35.15|35.3|35.5|35|36|35|35.1|35.9|35.55|35.55|35.15|36.4|||36.15|36.05|36.45|36.25|36.7|36|36|36|36|35.4|37|37.3|37.2|36.6|35.35|35.3|35.65|36|36|36.6|36.6|35|34.65|34.65|34.65|34.5|34.75|32.5|32.25|33.35|34.4|35.75|32.9|33.75|33.55|32.75|33.7|32.5|32.65|32.2|32.4|33.2|33.5|32.5|32.95|33.5|32.8|33.2|33.15|39|43.05|42.3|42.25|41.15|41.45|40|42.35|43.5|43.2|45.6|46.8|47.15|47.5|47.85|48.7|49.15|49.45|49.5|49.3|49.9|50|50.8|50.9|51.4|50.3|50.8|50.5|50|50.1|50.5|50.6|51.4|51.4|52|51.1|50.8|50.9|51|51|51|51.7|51.9|51.6|51.3|51|51.2|51.1|50.7|50.5|50.9|50.3|50.3|50.4|50.4|49.2|48.5|48.4|48.75|48.75|49.35|50.1|49.9|50.1|52.3|51.4|51|49.9|49.95|49.8|49.75|50.1|49.75|50.5|50.4|50.4|49.75|49.85|49.9|49.35|49.35|49.55|49.25|49.05|49.05|49.6|49.5|49.5|49.8|50.9|50.8|50.8|50.3|50.8|51.9|52|52.3|52.7|52.7|52.4|53.1|52.9|53|53.6|54|53.8
03665|17852|/equities/quantel|CACALL||20.95|21.3|20.9|21.2|21|20.9|21.4|20.55|21|21.4|21.9|21.6|22|22.5|22.1|22.3|22|21.6|21|20.8|20.5|20.5|20.15|20.1|19.54|19.7|19.7|19.46|19.6|19.7|19.42|19.5|19.8|19.76|19.82|19.52|19.5|18.4|18|17.82|17.74|17.4|17.2|17.68|17.82|18.36|18.26|18.4|18.6|18.46|18.36|18.32|18.32|18.24|18.64|19.3|19.52|19.6|19.58|19.3|19.58|19.4|19.24|19.4|19.92|19.32|19.14|19.44|19.5|19.64|19.46|19.96|20|19.7|19.34|19.82|18.82|19.02|19.34|19.4|20.15|20.4|20.85|20.5|20.85|21.45|21|21.35|21.1|21.2|20.5|21.15|20.8|20.8|||20.75|20.6|20.2|20.5|21|21|21.2|21.35|20.45|20.6|20.85|20.9|20.9|20.25|20.6|20.15|20.85|20.5|21|21.5|21.3|20.75|20.45|20.65|20.1|19.44|19.48|18.8|18.16|19.42|20.15|20.05|20|20.8|20|20|20.2|20|19.5|20|19.92|20.9|20.75|19.82|20.4|20.65|20.7|20.05|19.72|19.9|20.6|21.25|20.85|20.3|20.6|20.5|20.6|20.5|19.86|21.3|21.1|21.2|21.6|21.35|21.05|21.5|21.8|22|21.6|22.3|22.05|22.95|23.7|23.05|24.05|24.2|24.05|23.6|23.45|23.5|23.75|22.95|22.5|23.05|22.7|22.25|22.05|22|22.35|22|21.6|21.6|21.5|21.25|21.25|21.25|21.3|20.6|19.58|20.1|19.58|19.02|19.32|19.7|19.36|19.22|19.56|19.52|20|20.15|20.1|20.3|20|19.9|20.1|20.5|20.8|20.6|20.65|20.65|21.4|21.2|20.7|20.45|20.5|20.2|20.15|20|19.9|20.2|19.98|19.34|18.8|18.96|19.3|19.08|19.12|19|19.1|18.92|18.9|19|19.2|19.8|18.92|19.16|18.44|17|16.88|16.98|16.96|16.94|16.76|16.8|15.94
03666|996153|/equities/lysogene-sa|CACALL||0.674|0.685|0.686|0.669|0.68|0.694|0.693|0.689|0.681|0.699|0.648|0.649|0.654|0.636|0.643|0.664|0.667|0.659|0.669|0.663|0.669|0.685|0.652|0.661|0.69|0.682|0.741|0.75|0.747|0.748|0.745|0.728|0.748|0.68|0.687|0.69|0.69|0.69|0.657|0.68|0.663|0.689|0.655|0.7|0.7|0.69|0.69|0.718|0.697|0.67|0.637|0.629|0.669|0.675|0.695|0.727|0.743|0.783|0.85|0.887|0.787|0.777|0.766|0.779|0.745|0.71|0.7|0.709|0.7|0.7|0.7|0.69|0.715|0.7|0.66|0.68|0.667|0.655|0.63|0.684|0.713|0.687|0.7|0.706|0.703|0.717|0.735|0.754|0.74|0.76|0.76|0.784|0.781|0.785|||0.76|0.79|0.779|0.82|0.811|0.816|0.801|0.835|0.835|0.786|0.774|0.834|0.886|0.888|0.926|0.96|0.97|1.02|0.995|1.018|1.092|1.168|1.102|1.13|1.02|1|0.988|0.969|0.914|1|1.122|1.12|1.11|1.2|1.162|1.132|1.134|1.194|1.232|1.328|1.364|1.426|1.376|1.412|1.542|1.61|1.448|1.51|1.62|1.49|1.414|1.55|1.648|1.646|1.62|1.732|1.7|1.7|1.71|1.816|1.87|1.83|1.876|1.9|1.81|1.85|1.9|1.91|1.9|1.91|1.964|1.942|1.94|1.92|1.912|1.924|1.958|1.958|2|2.03|1.86|1.9|1.91|1.972|1.938|2.03|2.09|1.974|2.045|1.934|1.956|1.928|1.928|1.878|1.77|1.78|1.78|1.8|1.86|1.8|1.828|1.85|1.832|1.84|1.9|1.95|1.962|1.99|1.978|1.972|1.95|1.97|1.942|2.015|2.005|1.984|2.1|2.195|2.11|2.09|2.06|2.155|2.03|2.05|2.095|2.115|2.05|2.025|2.03|2.055|2.05|2.03|2.03|1.996|2.145|2.17|2.175|2.17|2.15|2.145|2.175|2.2|2.24|2.24|2.23|2.305|2.31|2.17|2.15|2.27|2.275|2.26|2.28|2.245|2.33
03667|17829|/equities/mrm|CACALL||27.8|27.8|27.2|27.8|27.5|27.4|27.5|27.2|26.6|26.6|26.6|26.5|26.505|26.5|26.5|27|27|27.2|26.505|27|26.2|25.25|26|25.505|25.5|25.605|26|25.8|25.605|25.6|25.5|25.5|25|25|25|25|25.5|25.5|25.505|26.2|24.6|24.5|24.5|23.05|23.05|23.05|23.05|23.05|23.5|23|23.7|23.8|24|24.1|25|27.5|27.4|27.5|27.11|27.1|26|26.8|25.5|25.505|25.5|26|25|25|26|27|25|25.2|25.3|25.5|25.4|25.4|25|25.9|26.5|25.9|25.99|25.99|26|26|26|26.195|26.2|26.2|26.5|27|27|27.5|26.5|26.8|||26.6|27.4|27|27|28|27.4|27.4|27.4|27.2|27|26.6|25.4|25.2|25.8|25.8|25.8|26.2|26.4|26|25.8|25.2|25.8|25.6|25.4|25.2|25.4|25|24.2|24|24.4|24.2|24.8|25|25.2|25.6|25.8|25.8|25.2|25.8|25.2|26|25.2|25.2|25.2|25.6|25.6|24.2|24|24.4|24.6|24.6|25.2|25.4|24.8|25|25.2|25.8|25.6|25.4|25.8|25.8|25.4|26|25.8|25.4|25|24.6|24.6|24.2|24.8|24.8|24.2|24|24.2|24.2|24|24|23.8|23.6|23.6|23.8|23.8|23.8|23.8|23.8|22.6|22|22|22|22|22|22|22|22|22|22|22.4|22.2|23|23.4|24.2|24.8|24.4|24.4|24.4|24.6|24.6|24.8|24.2|24.2|23.8|23.2|24|24.2|20.8|20.4|20.8|20.8|20.6|20.4|20.4|20.4|20.2|20|20.6|20.6|20.4|20.4|20.2|20.6|20.4|20.2|20.4|20.6|20.6|20.2|19.8|20|20.2|20|20.2|20.2|20|20|20|20.2|20|20.2|20.2|20.4|20.4|20.2|20|20.2|20.2
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||9.93|10.24|10.43|10.24|10.11|10.69|10.94|10.89|11.23|10.8|10.82|10.89|10.78|10.68|10.87|10.55|10.5|10.62|10.22|10.44|10.42|9.985|9.195|9.095|9.725|9.745|9.71|9.69|9.2|9.14|8.98|8.815|8.95|9.185|9.03|9.265|8.99|8.765|8.64|8.905|9.345|9.5|9.785|9.935|10.03|10.04|9.85|9.795|10.1|10.09|10.12|10.43|10.55|9.48|9.58|10.27|10.89|11.13|11.86|12.45|12.5|12.6|12.7|12.28|12.97|12.93|17.69|17.19|16.8|17.18|16.84|17.23|17.58|17.78|17.53|17.52|17.12|16.93|16.8|16.4|16.62|16.51|16.47|15.8|15.63|16.32|16.5|16.9|17.24|17.56|17.64|17.62|17.43|17.19|||16.9|16.97|17.05|17.18|17|16.77|16.82|17.39|17.44|17.32|17.38|17.47|17.8|17.34|17.42|17.32|17.49|17.83|18.05|18.15|17.81|18.01|17.33|17.51|17.24|17.58|18.18|17.42|17.22|18.46|18.81|18.85|19.32|19.72|19.42|19.1|19.27|19.02|19.04|19.07|19.57|19.76|19.72|19.74|19.99|19.98|19.87|19.49|19.34|19.52|19.73|20.1|20.2|20.18|20.12|20|20.02|19.65|19.5|19.73|19.88|19.65|19.72|20.02|20.08|20.46|20.42|20.04|20.12|20.34|20.72|20.66|20.64|20.92|20.36|20.32|20.18|19.55|19.66|19.99|20.04|20.2|19.89|20|20.1|19.98|19.88|19.94|19.92|19.95|20.14|20.02|20.1|20.28|19.68|19.9|20.62|20.46|20.46|20.44|20.66|20.64|20.88|21.16|21.04|21.18|21.06|21.24|21.12|21.02|20.84|21.26|20.9|20.6|20.14|20.14|19.91|19.41|19.54|19.58|19.21|18.9|20.68|16.6|16.36|16.71|16.97|17.32|17.37|17.24|17.22|16.93|16.43|16.44|16.55|16.66|16.19|16.62|17.01|17.13|17.45|17.89|17.93|18.18|18.05|18.25|18.34|18.55|17.88|18.18|18.2|18.51|19.42|19.26|19.28
03669|17817|/equities/malts-fco-belges|CACALL||500|500|500|520|520|530|535|530||540|550|550|540|540|515|510|500|500|474|474|474|474|474|474|474|474|474|470|472|472|474||474|474|474|474|472||476|476|476|476|472||482|482||480|500||498|498|500|500|498|500|500|505|505|505|505|505|505|505|505||498|505|505|505|505|520|520|520|515|520|520||520|520|535|535|535|535|535|535|535|540|525|535|540|545|545|545|||550|550|550|545|545|550|550|550|550|550|550|550|550|570|575|590||580||565|550|570||570|565|560|585|590|600|630|650|695|650|670|670|700|705|690|700|705|705|695|705|695|705|705|710|710|710|710|705|705|705|710|710|715|715|715|715|705|705|715|720|720|720|735|740||760||760|745|735|735|765|730|720|730|725|715|715|725|730|730|735||740|740|745|735||||710||725||710||705|725|725|720|710|710|725|715|710|710||715|710||715|720|725|725||715|730|730||730|730||730||725|730|725|725|730|740||720|715|710|715|715||715||710|720|725|720|765|755||765|720|715|720|705|755
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||17.22|17.1|17.14|17.18|17.26|17.8|18.2|18.24|18.5|18.32|18.5|18.7|18.92|18.58|18.1|18.06|18.16|18.04|17.88|18.22|18.6|19.68|19.62|19.04|18.92|18.78|18.64|18.5|18.64|18.46|18.56|18.22|18.42|18.5|18.8|18.76|18.36|17.6|17.36|17.7|17.88|17.76|18.1|18.78|18.48|18.52|17.9|18.48|18.76|19.08|19.18|19.34|19.88|19.84|19.98|21|21.65|22.15|22|22.25|22.4|22.15|21.5|21.4|21.9|20.55|20.25|19.78|19.7|20.2|20.2|20.1|20.2|20.8|20.4|20.05|19.4|19.38|19.32|19.5|20.45|20.75|20.9|21.5|21.05|21.55|20.7|20.8|23.5|23|23.1|23.4|22.7|22.65|||22.6|23.3|23.55|23.7|24.15|23.8|23.95|24.35|25.6|25.7|25.2|26.8|26.85|26.4|26.3|26.5|27.45|27.75|28.4|28|27.4|27.8|26.85|27.55|26.45|26.15|26.1|24.45|25.65|29.55|30.5|30.5|30.2|30.95|32|31|31.3|30.75|30.6|31.6|31.45|32.55|32.8|31.8|32.8|32.5|32.4|31.6|31.6|30.55|31.3|32.2|32.9|33.1|31.8|30.25|29.75|30.05|29.3|31.4|31.6|31.6|31.75|31.55|32.4|32.25|32.05|31.1|32|30.45|30.7|29.15|28.05|27.95|27.55|27.9|28.55|28.6|27.1|27.6|27.6|27.4|26.7|27.2|26.15|26.5|26.9|25.85|27.5|27.45|27.8|27.4|27.65|27.1|27.35|27.25|27.7|26.5|27.65|28.2|28.8|28.15|28.35|29.25|29.45|29.9|30|30.05|30.3|30.2|29.75|30.45|30.1|30.3|29.8|29.8|30|29.55|29.3|29.45|29.5|29.25|29.25|29.3|27.2|27.6|27.55|27.6|27.7|27.7|28.15|27.85|28.55|28.05|28.45|28.2|28.05|28.25|28.8|29|28.95|29.1|29.45|30.1|30.15|30.4|29.8|29.7|29.3|30.4|30|30.45|30.9|31.5|31.2
03671|7253|/equities/manultan|CACALL||70|71.4|71.6|71.6|71.6|74.2|73|72.8|72|72|72|71|71|71.2|71|71|71|68.6|67.6|66.6|67|67.2|67.8|68|69.6|70.8|72|72|72.2|73.2|73.2|72.2|71.2|72.4|68.6|67.8|67|66.8|66.6|69|69.6|69|70|71.8|71.8|69.4|68.6|68.8|68.6|68.2|72.2|74.2|76.2|76.4|76.4|76.4|76.4|76.4|76.6|77.6|76.2|75.6|75.6|77.2|77.2|78|77.6|73.8|72|69.8|71|73.4|73.6|73.4|74.4|74.4|75|72|72|71.6|70.2|70.6|70.8|70|67.8|67|66.6|67.6|66|66.2|66.6|66.4|66.4|66.2|||66.4|66.2|66.6|66|66.4|65.8|66.6|66.8|66.8|67.2|67.4|66.8|65.8|66.4|66.4|68|68.4|69|67.8|68|67|67|67|66|66|66|65.8|65.4|67.2|68.4|71.6|71|71.4|72.4|72.6|73.4|75.4|74.6|77.2|78.6|78|79.2|79.4|79|78.6|77.6|76.6|77|76.4|77.4|77.4|77.8|78.2|78.4|78|77.4|75.2|76.8|74|76|76.2|77|77.6|75|74.2|74.2|74|75|74.2|73.6|72.4|73.2|72.2|72.4|71.8|71.4|71.6|71.6|72|72|72|71|72|72.2|70|70.4|71.8|71.8|71.6|72.2|72|72.2|73|73|72.2|75|70.4|68.6|69.6|70|70|69.8|70.2|70.8|71|71.2|71.4|72.4|71.4|71|72|70.8|70.8|70.8|70.6|71.6|70|71.6|71.6|71.6|72|72|71.6|70.6|69.4|69.8|69.6|73|74.2|74.2|74.6|73.8|73.2|74.2|73.4|74.2|74.4|74.2|74|73.2|74.8|74.8|74.8|74.2|75|75.4|75|74.6|74.4|74.4|74.2|75.6|75.8|75|76
03672|13175|/equities/belvedere|CACALL||2.6|2.63|2.51|2.65|2.53|2.63|2.73|2.8|2.34|2.4|2.41|2.38|2.52|2.41|2.56|1.77|1.5|1.435|1.415|1.415|1.425|1.405|1.425|1.43|1.41|1.475|1.45|1.485|1.495|1.485|1.45|1.46|1.475|1.5|1.495|1.49|1.44|1.47|1.475|1.48|1.47|1.445|1.455|1.45|1.42|1.425|1.45|1.425|1.425|1.43|1.425|1.43|1.43|1.43|1.42|1.42|1.385|1.41|1.44|1.39|1.38|1.36|1.37|1.35|1.34|1.35|1.35|1.34|1.37|1.37|1.365|1.37|1.37|1.36|1.38|1.365|1.38|1.37|1.35|1.34|1.34|1.36|1.38|1.385|1.325|1.33|1.33|1.33|1.31|1.33|1.33|1.315|1.32|1.3|||1.3|1.3|1.3|1.3|1.3|1.32|1.34|1.31|1.31|1.295|1.285|1.29|1.295|1.295|1.305|1.29|1.3|1.27|1.29|1.26|1.26|1.245|1.245|1.23|1.21|1.185|1.21|1.175|1.13|1.21|1.24|1.26|1.27|1.285|1.26|1.255|1.335|1.31|1.3|1.43|1.375|1.37|1.35|1.31|1.37|1.44|1.42|1.42|1.4|1.375|1.38|1.38|1.43|1.395|1.41|1.395|1.43|1.4|1.4|1.51|1.57|1.56|1.49|1.52|1.43|1.49|1.48|1.42|1.395|1.41|1.425|1.37|1.35|1.34|1.31|1.31|1.315|1.32|1.32|1.34|1.345|1.33|1.315|1.35|1.35|1.375|1.38|1.365|1.365|1.36|1.355|1.365|1.34|1.34|1.34|1.32|1.32|1.375|1.385|1.42|1.42|1.41|1.4|1.405|1.395|1.46|1.395|1.41|1.385|1.39|1.41|1.41|1.39|1.42|1.375|1.39|1.395|1.42|1.445|1.45|1.42|1.31|1.31|1.32|1.3|1.3|1.33|1.305|1.295|1.315|1.31|1.335|1.325|1.33|1.315|1.295|1.29|1.305|1.32|1.28|1.29|1.27|1.23|1.225|1.22|1.21|1.225|1.22|1.205|1.22|1.23|1.255|1.26|1.275|1.265
03673|32435|/equities/mauna-kea-technologies-sas|CACALL||0.75|0.741|0.79|0.791|0.824|0.828|0.801|0.79|0.843|0.884|0.879|0.852|0.888|0.782|0.845|0.743|0.728|0.69|0.702|0.713|0.686|0.702|0.723|0.667|0.646|0.674|0.733|0.76|0.777|0.768|0.757|0.801|0.841|0.91|0.4995|0.5|0.501|0.467|0.4785|0.4915|0.4715|0.49|0.515|0.537|0.47|0.485|0.485|0.4895|0.502|0.498|0.45|0.442|0.472|0.46|0.47|0.5|0.52|0.516|0.536|0.533|0.528|0.538|0.528|0.52|0.53|0.522|0.491|0.499|0.494|0.508|0.51|0.502|0.506|0.51|0.482|0.4945|0.48|0.4995|0.51|0.522|0.53|0.546|0.54|0.544|0.546|0.549|0.548|0.547|0.545|0.572|0.585|0.57|0.58|0.586|||0.606|0.627|0.541|0.551|0.562|0.567|0.53|0.583|0.618|0.621|0.604|0.607|0.616|0.602|0.601|0.612|0.616|0.622|0.612|0.62|0.641|0.66|0.631|0.67|0.698|0.636|0.626|0.532|0.408|0.465|0.497|0.519|0.536|0.539|0.55|0.53|0.575|0.574|0.586|0.59|0.599|0.597|0.593|0.593|0.595|0.604|0.604|0.602|0.6|0.592|0.603|0.627|0.605|0.598|0.585|0.607|0.614|0.602|0.613|0.668|0.7|0.703|0.715|0.731|0.72|0.713|0.72|0.716|0.72|0.73|0.72|0.72|0.73|0.77|0.765|0.73|0.75|0.741|0.775|0.71|0.616|0.625|0.65|0.651|0.695|0.692|0.745|0.773|0.816|0.736|0.76|0.735|0.733|0.751|0.776|0.808|0.83|0.828|0.841|0.812|0.87|0.896|0.8|0.8|0.814|0.84|0.846|0.83|0.86|0.87|0.91|0.905|0.925|0.945|0.935|0.945|0.935|0.932|0.97|0.953|1.02|1.02|1.03|1.034|1.05|1.04|1.05|1.06|1.05|1.054|1.04|1.042|1.062|1.064|1.048|1.05|1.04|1.07|1.072|1.078|1.084|1.114|1.118|1.108|1.136|1.16|1.16|1.2|1.238|1.1|1.12|1.144|1.166|1.176|1.21
03674|7068|/equities/maurel-prom|CACALL||5.07|5.07|5.01|4.935|4.61|4.555|4.62|4.4|4.54|4.535|4.64|4.515|4.41|4.55|4.44|4.4|4.72|4.91|4.87|4.965|5.15|5.05|4.94|4.61|4.535|4.435|4.265|4.31|4.205|4.19|4.01|3.91|4.115|4.115|4.23|4.185|4.105|3.95|4.1|4.37|4.165|4.455|4.66|4.7|4.64|4.58|4.55|4.7|4.93|4.81|4.76|4.93|5.07|5.15|4.96|5.4|5.5|5.37|5.16|4.96|4.86|4.98|4.98|4.91|4.665|4.61|4.705|4.62|4.56|4.475|4.375|4.33|4.55|4.505|4.52|4.325|4.24|4.285|4.125|4.115|4.55|4.545|4.445|4.36|4.225|4.345|4.25|4.3|4.3|4.185|4.405|4.575|4.965|5.08|||4.9|4.905|4.96|4.72|4.78|4.65|4.805|4.63|4.28|4.29|4.055|4|3.805|3.91|4.055|3.92|3.805|3.595|3.54|3.41|3.355|3.13|3.07|3.255|3.49|3.535|3.56|3.74|3.725|3.26|3.335|3.025|2.81|2.845|2.735|2.77|2.635|2.665|2.6|2.7|2.68|2.735|2.72|2.75|2.765|2.7|2.68|2.675|2.735|2.76|2.565|2.595|2.63|2.625|2.63|2.67|2.61|2.49|2.37|2.51|2.58|2.615|2.57|2.555|2.535|2.52|2.48|2.37|2.375|2.4|2.435|2.415|2.335|2.36|2.28|2.24|2.24|2.285|2.215|2.215|2.19|2.195|2.165|2.115|2.22|2.225|2.18|2.225|2.2|2.255|2.255|2.33|2.34|2.28|2.285|2.24|2.275|2.24|2.25|2.19|2.385|2.4|2.435|2.44|2.365|2.455|2.595|2.635|2.645|2.62|2.665|2.645|2.595|2.6|2.515|2.515|2.47|2.53|2.57|2.49|2.48|2.565|2.59|2.67|2.67|2.66|2.9|2.87|2.89|2.68|2.555|2.49|2.48|2.49|2.44|2.34|2.335|2.43|2.3|2.29|2.3|2.34|2.18|2.095|2.04|2.025|2.01|1.944|1.922|1.986|1.974|2.005|1.99|2|1.9
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||12.99|13.405|13.195|13.41|13.235|13.6|14.045|14.32|14.715|14.71|14.5|15.065|14.355|14.355|14.525|14.155|14.44|13.995|14.255|14.16|14.99|16.08|14.93|14.68|15.205|15.57|15.405|15.575|15.575|15.26|13.085|12.775|13.235|13.55|13.565|14.05|13.395|12.85|12.58|12.615|12.995|12.81|13.145|13.89|13.75|13.81|13.55|14.095|14.75|14.33|13.9|12.95|13.7|12.97|13.545|14.65|15.585|15.875|15.935|16.15|15.885|15.79|15.345|15.35|15.76|15.82|15.67|15.43|16.01|16.58|16.53|16.59|16.49|16.53|16.225|16.84|15.71|16.45|16.07|16.435|17.71|17.515|17.83|17.5|16.98|17.51|16.82|17.18|18.22|18.39|18.46|18.82|19.34|18.225|||18.15|18.44|18.24|18.75|18.675|18.92|19.125|20.4|20.09|19.01|19|18.88|18.68|18.46|18.68|19.39|19.22|20.06|19.77|19.83|19.95|20.44|19.42|19.9|20.16|19.13|19.35|18.42|16.29|15.19|15.81|16.13|14.87|17.17|14.96|14.28|13.98|13.97|13.74|15|14.97|15.6|16.98|16.32|17.56|17.37|16.5|15.95|15.96|15.87|15.94|17|16.66|16.5|15.71|15.45|15.47|17.4|17.23|18.8|19.1|18.11|19.03|19.56|19.54|19.69|19.53|18.84|18.94|19.62|19.69|20.8|21.16|21.5|21.64|20.86|20.42|20.96|20.78|20.98|20.88|21.06|19.71|19.51|20.28|20.8|20.48|20.8|21.04|21.46|21.86|22.42|23.12|21.48|21.8|22.62|23.6|22.54|22.1|21.8|22.5|21.12|20.72|22.28|22.88|22.48|23.32|23.1|22.9|23.74|22.24|22.82|22.94|22.84|23.08|23.36|22.88|23.88|23.56|23.48|23.52|23.94|22.64|21.56|22.2|22|21.78|20.22|19.22|18.93|20.02|20.26|19.2|16.51|15.42|15.35|15.44|16|17|17.43|17.43|17.09|17.28|18.16|18.51|17.64|17.63|16.83|16.84|17.47|17.4|17.39|17.64|17.48|18.35
03676|7363|/equities/media-6|CACALL|||||9.95|10|||9.95|10.3|||||10.8|||||10.3||10.7|||10.7|10.7|10.7|10.7|10.7|10.7|10.8||9.8|10.8|9.7|||||9.6||||10.2||10.3|||||9.5||||||||10.2|11.1|||||||||10.1|||||11.1|||10.8||||||||||11.1|10.1|||||||10.2||||10.3||||||||||||||||||10.5|||||10.5|||||10.5|||10.5||9.9|||||||||10|||10||||10.91|||11.75|11.75||11.75||||10.8|||||||||11.45|10.9|11.49|11.01||||||||11.69|10|||||||11.7||11.68||10.8||||||||||11.68|||||||||||11.67||||||||11.67||||11.67|||11.67|11.7|11.75|||10.8||||10.8|10.8||||||||10.45||10.14|||10.46|||
03677|1096116|/equities/medincell-sa|CACALL||4.82|4.77|4.8|4.81|4.81|5.01|5.16|5.17|5.29|5.27|5.3|5.16|5.15|5.05|5.28|5.15|5.15|5.15|5.01|5.12|5.11|5.25|5.06|5.06|5.09|5.08|5.1|5.12|5.08|4.965|5.06|5.12|5.1|5.1|5|4.81|4.9|5|5.04|5.21|5.26|5.19|5.36|5.4|5.41|5.5|5.5|5.55|5.36|5.37|5.45|5.66|5.68|5.49|5.26|5.26|5.36|5.39|5.4|5.33|5.35|5.35|5.47|5.43|5.7|5.59|5.55|5.65|5.68|5.8|5.86|5.76|5.75|5.47|5.42|5.44|5.57|5.76|5.56|5.56|5.66|5.74|5.8|5.82|5.68|5.6|5.5|5.51|5.83|5.73|5.43|6|6.23|8.79|||8.83|8.46|8.61|8.8|8|8.1|8.25|8.66|8.28|7.6|7.42|7.66|7.48|7.5|7.28|7.02|6.91|7.23|6.94|6.8|6.77|7.03|6.74|6.92|6.8|6.56|6.75|6.05|5.83|6.19|6.3|6.69|7.04|7.21|7.31|7.18|7.71|7.75|7.35|7.6|8|8.28|8.4|8.32|8.7|8.86|8.36|8.4|8.67|8.3|8.5|8.68|8.55|7.96|8|8|8.22|8.22|8.25|8.66|8.5|8.64|8.7|8.71|8.95|9.14|9.34|9.4|9.34|9.8|9.75|9.91|10|10.5|10|9.66|9.57|9.7|9.66|9.65|9.6|9.74|9.49|9.4|9.43|9.5|9.36|9.61|9.65|9.35|9.4|9.53|9.8|9.89|9.5|9.67|9.56|9.56|9.6|9.36|9.39|9.47|9.61|10|10.1|9.92|10.18|10.04|10|10.14|10.2|9.77|9.38|9.26|9.05|9.23|9.4|9.42|9.85|9.49|9.76|9.66|9.06|9.54|8.98|8.9|8.32|8.26|8.34|8.66|8.8|8.8|8.29|8.27|8.49|8.5|8.71|8.59|8.46|8.45|8.53|8.84|8.9|9.04|9.21|9.37|9.59|8.92|9.01|9.37|9.63|9.34|9.38|9.34|9.42
03678|17823|/equities/memscap|CACALL||1.2|1.165|1.165|1.18|1.18|1.2|1.225|1.26|1.225|1.2|1.205|1.19|1.2|1.165|1.175|1.175|1.16|1.175|1.175|1.175|1.175|1.175|1.18|1.165|1.17|1.17|1.17|1.145|1.15|1.14|1.145|1.14|1.12|1.09|1.1|1.065|1.05|1.05|1.05|1.06|1.05|1.06|1.08|1.06|1.055|1.065|1.065|1.08|1.095|1.1|1.085|1.1|1.115|1.12|1.14|1.17|1.2|1.215|1.175|1.21|1.22|1.195|1.145|1.11|1.14|1.13|1.125|1.13|1.115|1.155|1.155|1.165|1.205|1.16|1.12|1.155|1.15|1.125|1.105|1.16|1.185|1.22|1.2|1.21|1.17|1.175|1.215|1.19|1.22|1.175|1.17|1.175|1.17|1.16|||1.225|1.235|1.255|1.29|1.29|1.21|1.205|1.215|1.215|1.23|1.24|1.25|1.285|1.285|1.275|1.34|1.275|1.295|1.245|1.255|1.27|1.275|1.21|1.235|1.205|1.19|1.165|1.19|1.1|1.165|1.255|1.3|1.32|1.205|1.24|1.235|1.315|1.295|1.31|1.34|1.36|1.375|1.395|1.395|1.405|1.44|1.41|1.4|1.465|1.43|1.46|1.475|1.34|1.39|1.32|1.35|1.35|1.39|1.295|1.43|1.44|1.385|1.305|1.285|1.285|1.33|1.31|1.325|1.31|1.33|1.34|1.345|1.3|1.325|1.33|1.33|1.32|1.34|1.365|1.38|1.395|1.38|1.42|1.4|1.445|1.425|1.43|1.335|1.365|1.37|1.39|1.38|1.375|1.39|1.405|1.445|1.46|1.4|1.42|1.415|1.48|1.505|1.535|1.54|1.55|1.555|1.53|1.61|1.67|1.65|1.65|1.65|1.65|1.655|1.67|1.655|1.665|1.665|1.66|1.7|1.65|1.63|1.58|1.535|1.585|1.515|1.475|1.44|1.43|1.425|1.41|1.445|1.48|1.47|1.48|1.485|1.485|1.555|1.54|1.55|1.49|1.53|1.45|1.375|1.37|1.38|1.38|1.37|1.4|1.38|1.4|1.4|1.405|1.44|1.445
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||8.08|8.27|8.295|8.33|8.405|8.54|8.835|9.05|9.1|9.105|9.05|8.905|8.945|8.8|8.735|8.62|8.65|8.625|8.475|8.535|8.65|8.61|8.59|8.605|8.715|8.715|8.535|8.77|8.77|8.58|8.495|8.275|8.385|8.28|8.215|8.305|8.125|8.005|7.695|7.84|7.815|7.71|8.245|8.495|8.4|8.335|8.205|8.36|8.42|8.395|8.27|8.085|8.275|8.135|8.275|8.77|9|9.29|9.375|9.41|9.42|9.13|9.25|9.25|9.265|9.195|9.185|9.14|8.97|9.01|8.685|8.65|8.995|8.86|8.77|8.565|8.355|8.31|8.115|7.97|8.2|8.26|8.235|8.32|9.215|9.21|9.3|9.38|9.24|9.235|9.31|9.445|9.265|9.225|||9.25|9.215|9.1|9.25|9.02|8.99|9|9.1|8.965|8.965|8.995|9.13|9.13|8.725|8.675|8.365|8.47|8.71|8.525|8.605|8.795|8.845|8.635|8.775|8.69|8.575|8.555|8.045|7.92|8.43|9|9.125|8.835|9.15|9.335|9.09|9.45|9.66|9.65|10.03|10.37|9.905|9.805|9.24|9.55|9.625|9.355|9.08|9.055|9.04|9.42|9.705|9.725|9.8|9.765|9.85|9.72|9.495|9.23|9.43|9.485|9.575|9.62|9.5|9.555|9.645|9.555|9.52|9.41|9.095|9.285|9.045|9|8.78|8.57|8.595|8.51|8.595|8.475|8.5|8.435|8.36|8.265|8.06|8.285|8.215|8.28|8.415|8.28|8.24|8.33|8.385|8.4|8.49|8.26|8.375|8.41|8.24|8.435|8.545|9.05|8.955|8.85|8.72|8.835|9|9.095|9.285|9.28|9.415|9.395|9.575|9.63|9.545|9.555|9.46|9.37|9.28|9.36|9.375|9.6|9.585|9.46|9.41|9.48|9.305|9.28|9.62|8.965|9.095|9.145|9.13|9.215|8.99|9.05|9.075|9.03|9.175|9.235|9.145|9.21|9.285|9.38|9.625|9.495|9.595|9.45|9.39|9.3|9.41|9.295|9.285|9.365|9.44|9.315
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||30.5|30.95|30.9|30.95|30.8|32.15|32.55|32.1|32.95|32.75|32.8|33.05|33.05|32.35|33.2|32.95|33.15|33|33.15|33.7|34.3|33.15|33.45|32.35|33.05|32.65|32|30.9|30.7|30|30.1|28.6|29.05|29.3|28.85|29.4|28.65|27.85|27|28.15|28.1|28.45|29.65|30.4|30.15|29.85|29.1|30.35|30.35|31.05|30.15|30.35|31.45|30.75|31|32.95|33.95|33.7|33.55|32.6|32.8|33|32.6|32.75|33|32.6|32.05|31.65|31.4|31.75|31.5|30.6|31.4|31.45|30.9|30.9|30.2|30.3|29.65|30.1|31.35|32|31.45|31.5|31.05|31.65|32.55|31.4|31.35|31.35|32.3|32.25|31.65|30.65|||31.3|31.65|31.2|31.05|31.5|30.75|31.45|32.5|34.55|34.2|33.6|33.1|34.4|32.25|32.45|32.85|33.2|34|33.75|34.7|33.8|34.15|31.5|31.8|30.35|30.25|31.05|28.7|28|29.35|31.4|31.7|31.45|33.2|33.8|32.8|33.5|33.4|33.55|34.5|34.5|35.5|35.55|34.95|36.2|36.85|36.55|35.75|35.45|35.55|36.7|36.85|37.55|36.85|35.2|34.45|34.7|33.75|34|35.9|36.25|36.25|35.9|36.4|37.1|37.45|36.95|36.2|36.25|36.8|37.5|37.8|38|37.6|36.9|37.2|37.2|36.4|36.8|36.25|36.65|36.2|34.65|34.8|35.9|36.65|35.4|35.35|36.05|35.9|35.75|35|34.8|33.2|33.65|32.9|33.2|32.1|31.9|31.95|33.6|33.55|33.9|34|33.6|33.7|34.1|34.2|34.8|33.05|33.3|33.5|32.9|33.4|32.7|33.2|33|33.65|33.75|32.45|32.65|32|31.95|31.3|31.35|31.3|31.2|31.25|31|31.2|31.45|30.7|30.4|30.45|30.6|30.75|30.35|31.25|31.4|32.15|31.95|32|31.85|32.75|32.7|32.95|32.55|31.75|32|33.3|33.5|33.6|33.95|33.85|33.75
03681|14170|/equities/metabolic-explorer|CACALL||2.47|2.522|2.554|2.542|2.6|2.748|2.77|2.89|2.752|2.46|2.462|2.504|2.54|2.494|2.562|2.702|2.86|2.87|2.602|2.45|1.905|1.85|1.691|1.725|1.781|1.782|1.78|1.815|1.836|1.752|1.76|1.74|1.771|1.689|1.725|1.786|1.94|1.672|1.772|1.925|1.993|2.274|3.964|4.02|4.03|4.1|4.078|4.1|4.318|4.148|4.18|4.15|4.3|4.2|4.068|4.368|4.464|4.61|4.6|4.53|4.592|4.56|4.57|4.606|4.56|4.608|4.534|4.52|4.588|4.61|4.71|4.73|4.75|4.884|4.89|4.818|4.77|4.77|4.65|4.586|5.09|5.63|5.525|5.46|5.4|5.53|5.45|5.475|5.58|5.63|5.85|5.68|5.74|5.55|||5.175|5.15|5.265|5.26|5.125|5.28|5.36|5.4|5.405|5.56|5.48|5.5|5.67|5.46|5.4|5.6|5.46|5.55|5.62|5.36|5.4|5.32|5.06|4.765|4.63|4.44|4.465|4.25|4.05|4.29|4.535|4.75|4.725|4.92|4.9|4.72|4.99|5.03|5.07|5.29|5.36|5.49|5.6|5.43|5.53|5.67|5.62|5.68|5.68|5.73|6.06|6.17|6.08|6.02|5.98|5.98|6.11|6.08|6.12|6.61|6.83|6.73|6.65|6.85|6.52|6.57|6.56|6.71|6.63|6.86|7.1|6.94|7.02|6.8|6.65|6.61|6.82|6.59|6.48|6.19|6.1|6.02|6.12|6.01|6.11|6.14|6.17|6.29|6.25|6.44|6.53|6.55|6.08|5.77|5.77|5.88|6|5.75|5.75|5.63|5.97|6.06|6.22|6.2|6.15|6.31|6.03|6.16|5.76|5.47|5.54|5.61|5.27|5.4|5.24|5.3|5.21|5.45|5.48|5.54|5.78|5.9|5.69|5.75|5.62|5.53|5.55|5.38|5.57|5.5|5.26|5.2|5.18|5.12|5.04|4.89|4.85|4.92|4.97|5.15|4.98|5.09|5.17|5.28|5.25|5.35|5.46|5.21|5.08|5.27|5.7|5.42|5.39|5.48|5.75
03682|6946|/equities/m6-metropole|CACALL||12.48|12.41|12.4|12.18|12.15|12.56|12.72|12.9|12.8|12.71|12.8|12.78|12.59|12.73|12.59|12.9|12.9|12.83|12.76|12.72|12.86|12.87|13.02|14|14.16|14.2|14.27|14.19|14.24|14.1|13.9|13.74|13.94|13.94|14|14.09|13.94|13.86|13.73|14.09|14.2|14.09|14.29|14.55|14.7|14.7|14.49|14.64|14.76|14.82|14.6|14.78|14.96|14.61|15.24|15.5|15.83|16.22|16.42|16.57|16.57|16.54|16.34|16.26|16.39|16|16.03|15.83|15.23|15.33|15.44|15.43|15.54|15.73|15.62|15.63|15.41|15.47|15.25|15.54|15.94|16.73|17.25|17.99|17.53|17.71|17.59|17.72|18.36|18.25|18.2|18.55|18.12|18|||17.79|17.6|17.46|17.42|17.25|17.09|17.29|17.62|17.71|17.75|17.88|18|18.26|17.8|17.8|17.3|17.26|17.14|16.94|17.1|17.44|17.72|17.46|17.48|17.16|17.18|17.32|16.7|16.3|16.46|16.68|17.46|17.12|17.76|18.18|17.86|18.6|18.7|18.54|19.02|19|19.04|19.22|18.7|18.66|18.1|18.12|17.6|17.46|17.34|17.3|17.28|17.04|17.26|17|16.8|16.96|16.42|16.2|16.98|17.16|17.1|18.6|18.52|18.44|18.48|18.24|17.88|17.42|17.56|17.48|17.42|17.6|17.28|17.16|17.26|17.4|17.24|17.06|17.06|17.16|17.06|16.86|16.84|16.84|17.12|17.06|17.06|17.08|17.14|16.98|17.2|17.52|17.44|17.06|17.12|17.26|16.98|17.14|17.18|17.7|17.84|17.84|17.94|18.02|18.32|18.1|18.46|18.78|18.9|19|18.9|18.74|18.72|18.86|18.72|19.1|18.86|19.24|19.06|18.38|18.6|17.96|18.02|17.88|17.76|17.7|17.7|17.78|17.84|17.5|17.4|17.48|17.5|17.64|17.4|17.62|18|17.8|17.82|17.96|17.92|17.86|18.06|17.98|18.12|18.16|17.88|18.08|18.32|18.42|18.72|18.96|18.88|19
03683|17825|/equities/micropole|CACALL||1.222|1.234|1.236|1.238|1.248|1.248|1.248|1.24|1.24|1.24|1.238|1.222|1.218|1.214|1.23|1.24|1.232|1.24|1.24|1.26|1.234|1.238|1.178|1.144|1.174|1.174|1.172|1.172|1.174|1.17|1.17|1.17|1.17|1.168|1.16|1.154|1.138|1.13|1.14|1.16|1.17|1.18|1.216|1.218|1.204|1.2|1.18|1.184|1.18|1.172|1.19|1.192|1.192|1.2|1.22|1.24|1.232|1.258|1.25|1.234|1.24|1.23|1.23|1.248|1.24|1.25|1.25|1.25|1.25|1.256|1.242|1.236|1.238|1.22|1.22|1.22|1.21|1.21|1.22|1.22|1.24|1.25|1.26|1.26|1.26|1.262|1.23|1.208|1.202|1.22|1.222|1.3|1.3|1.3|||1.3|1.28|1.262|1.272|1.28|1.29|1.278|1.29|1.284|1.286|1.275|1.29|1.29|1.3|1.26|1.26|1.28|1.285|1.3|1.29|1.29|1.31|1.25|1.215|1.215|1.145|1.17|1.14|1.11|1.18|1.22|1.22|1.23|1.28|1.275|1.27|1.32|1.31|1.32|1.33|1.32|1.33|1.3|1.305|1.34|1.34|1.345|1.34|1.34|1.34|1.34|1.335|1.33|1.34|1.36|1.35|1.31|1.29|1.27|1.335|1.37|1.35|1.34|1.365|1.36|1.38|1.375|1.35|1.37|1.395|1.355|1.375|1.35|1.35|1.32|1.33|1.335|1.335|1.33|1.34|1.36|1.36|1.355|1.34|1.335|1.315|1.26|1.27|1.265|1.265|1.27|1.285|1.255|1.245|1.25|1.27|1.295|1.29|1.275|1.28|1.31|1.31|1.315|1.295|1.26|1.26|1.27|1.285|1.32|1.32|1.3|1.295|1.265|1.245|1.28|1.23|1.195|1.2|1.2|1.2|1.2|1.2|1.195|1.195|1.2|1.195|1.19|1.195|1.185|1.185|1.185|1.195|1.195|1.21|1.205|1.21|1.195|1.19|1.18|1.165|1.18|1.235|1.25|1.26|1.195|1.175|1.19|1.16|1.14|1.17|1.175|1.17|1.145|1.16|1.14
03684|17659|/equities/financiere-moncey|CACALL||5900||5700|||||||||||6100||6150||||6200|6100|5850|||||5900|5550|5900||||5800|||5800|5750||5900|5950|||||||||5950||5750|||5750|5750||||6000||||||||6000||6200||6600||6350|6250|6550|6250||||||5850|||||||6250|6250||||6250|||6250||||6250||6350||6350|6350||6350||||||||||6350|6350||||6300|6000|6300|6600|6600|||6750|6750|6950||7150|7200||7450||7400||7450|||7750|7450|||7450|7600||||7800|7150|6950|7050|7100||7250|7450|7450|7300|7400|7650||||7800|7800|7900||||7500||7500|7500|7500|7300|6950|||7000|7050|7300|7400|||||||7500||7550|||7800||7800|7900|||||7900|||7800||7900|7850|||7850|||7950|7950|7950|7800|7550|8000|8000|8000|7900|7800||||7800||7750|7500||7400||||7700||7800|7750|7800|7850|8000|||8000|8100|
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||90.2|92.3|91.1|93.2|95.6|92.6|97.7|97.5|99.4|101.2|99.9|100.2|101.2|97.8|97.4|95.3|98.1|98.5|97.4|97.1|98.9|96.9|94.1|95.5|95.2|95.7|93.1|92.4|92.2|91.5|91.1|90.6|91.4|91.6|91.4|92.5|93.4|91.8|89.1|87.8|92.5|91.3|91.8|93.8|91.3|91.2|89.9|92.2|92.5|90.6|89.8|86.5|86.5|84.9|87|90.3|91|94.5|97.9|99.6|99.8|98.3|98.7|100|101|103.2|101.4|101|100.4|100.8|98.6|103|103.4|101|98.7|99.5|95.7|97.5|96.1|97|100.6|103.6|104.6|107.6|112.8|113.8|115.6|115|114.6|114.6|116|118|118.4|119.4|||122|120.2|120.8|123.2|120.6|120.2|120.8|119.6|117|118.2|118|117.6|118.4|116.2|115.4|114.6|114.2|116.6|113.4|114.2|116|114.2|111.8|111.2|111.6|109.2|109.6|104.6|104|106.8|109|110.2|110|111.6|111.2|106.4|108.8|108|105.8|106.8|108.6|111.4|110.8|105|108|115.8|113.4|111|112.6|115.6|121|121.6|121.4|122.8|121.6|121.6|121.6|119.6|117.8|122.2|124.2|126|125.8|129.6|130.8|130.2|131.8|129|129|132|132.2|134.2|132.2|133.8|132.2|135|133.6|132.2|131.6|127.2|128.2|129|128.4|128.8|131.8|129.4|129.8|126.6|126.8|128|127.6|127.2|128|127.4|126.4|126.8|128.2|127.6|128|129|127.6|125.8|124|124|125.4|125.8|125.2|129.2|130|129.2|130.8|130.2|128.8|129|129.4|130.4|127.4|126.2|126.2|128.4|135.6|133.2|131.6|129.2|129.8|126.8|127.2|125|125.6|127.6|123.8|121.2|119.2|118.8|115.6|117.6|116.2|117.2|116|116|114.4|112.8|114.8|119.8|119|121.8|121.8|125.4|122.8|123.8|123|122.2|122.8|120.8|120.2
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66|66|66|66|66|66|66|66|66|66||65||||65|65||65|65|65|65|65|||65||||65|65||65.5||65.5|65.5||65.5|65.5|65|65||||53|||52.5|53||||52.5||||||||||52.5||||52.5||||||||||52.5||||||||50.5|51|50.5|50|50||51.5|||52|||52|||52|51|51||51|||51|52|52|52.5|50|46.8|||||||||52||||||||52|||52||||||||||51.5|51.5||52
03687|1156934|/equities/nacon-sa|CACALL||4.97|4.97|4.975|4.895|4.975|4.91|5|4.95|4.99|4.975|4.98|4.99|4.98|5|5.02|5.15|5.17|5.2|5.24|5.45|5.47|5.6|5.48|5.3|5.32|5.24|5.43|5.42|5.39|5.45|5.32|5.32|5.32|5.59|5.55|5.81|5.95|5.67|5.72|5.89|5.93|5.91|6.08|6.04|6.02|5.82|5.8|5.8|5.8|5.79|5.77|5.55|5.89|5.75|5.71|6.05|6.2|6.12|6.1|6.12|6.15|6|5.84|5.74|5.7|5.71|5.77|5.75|5.86|5.88|5.81|5.89|5.92|5.86|5.69|5.6|5.61|5.74|5.83|5.62|5.76|5.83|5.75|5.78|5.64|5.69|5.66|5.74|5.77|6.04|5.91|5.96|5.88|5.85|||5.65|5.67|5.75|5.59|5.56|5.61|5.79|5.5|5.31|5.2|5.46|5.54|5.59|5.46|5.38|5.35|5.35|5.46|5.33|5.35|5.32|4.995|4.8|4.91|4.75|4.67|4.755|4.55|4.435|4.915|5|5.2|5.08|5.12|5.14|5.15|5.41|5.26|5.19|5.27|5.37|5.15|5.24|5.15|5.38|5.2|5.27|5.23|5.07|5.06|5.2|5.38|5.33|5.27|5.37|5.4|5.46|5.58|5.84|5.9|6.03|6.11|5.91|5.65|5.54|5.5|5.6|5.49|5.44|5.39|5.26|5.29|5.4|5.45|5.33|5.39|5.42|5.45|5.24|5.12|5.15|5.15|5.13|5.2|5.2|5.11|5.18|5.27|5.25|5.1|5|4.955|5.04|4.84|4.775|4.65|4.88|4.55|5.21|5.42|5.27|5.17|5.19|5.45|5.45|5.57|5.55|5.52|5.34|5.28|5.21|5.29|5.27|5.19|5.25|5.1|5.18|4.9|4.85|4.825|4.84|5.01|5|5.41|5.26|5.34|5.49|5.52|5.52|5.7|5.68|5.4|5.59|5.27|4.98|4.7|4.65|4.675|4.68|4.69|4.695|4.665|4.69|4.67|4.73|4.835|4.85|4.615|4.59|4.765|4.815|4.85|4.91|5.02|4.98
03688|40322|/equities/nanobiotix|CACALL||4.155|4.29|4.275|4|4.1|4.365|4.48|4.46|4.53|4.52|4.07|4.06|3.885|3.86|3.78|3.795|3.785|3.905|3.415|3.295|3.285|3.215|3.29|3.27|3.35|3.36|3.435|3.425|3.49|3.365|3.3|3.25|3.3|3.3|3.365|3.38|3.29|3.275|3.26|3.28|3.385|3.365|3.445|3.57|3.63|3.695|3.6|3.665|3.71|3.92|3.73|3.555|3.665|3.64|3.785|4.025|4.27|4.5|4.5|4.82|4.6|4.7|4.85|4.84|5.15|5.05|4.86|4.75|4.89|5.2|5.14|5.35|5.19|5.3|5.05|5.05|4.92|5|5.07|5.15|5.4|5.5|5.59|5.77|5.54|5.66|5.65|5.7|5.88|5.95|5.95|6.09|6.05|5.98|||6.03|6.06|6.23|6.21|6.28|6.2|6.36|6.66|6.68|6.52|6.64|6.82|6.84|6.46|6.39|6.41|6.75|6.71|6.6|6.625|6.72|6.205|6.2|6.485|6.35|6.05|6.38|5.64|5.52|5.98|6.5|6.615|6.635|7.045|6.91|6.68|6.72|6.86|6.885|7.4|7.675|7.74|7.755|7.595|7.65|7.7|7.495|7.42|7.435|7.465|7.48|7.745|7.19|6.95|6.93|7.2|7|6.75|6.785|7.42|7.835|7.855|7.82|7.965|7.94|8.03|7.98|7.985|7.75|7.925|8.8|7.18|7.17|7.57|7.31|7.31|7.055|7.14|7.08|7.18|7.04|7.26|7.35|7.02|7.02|7.06|6.715|6.945|7.01|7.18|7.39|7.19|7.26|6.94|7.175|7.39|7.545|7.51|7.9|7.435|7.79|7.9|7.69|8.06|8.245|8.195|8.3|8.5|8.31|8.35|8.69|8.49|8.82|8.855|9.075|9.005|9.03|8.99|9.4|8.9|9.2|9.57|10.19|10.7|10.7|10.94|11.18|10.97|10.51|10.3|10.4|10.35|10.18|9.925|10.11|10.1|9.1|9.475|9.48|9.5|9.915|9.885|9.965|10.14|9.995|10.04|10.06|9.73|10|10.23|10.08|10.08|10.15|9.905|10.35
03689|1088763|/equities/navya|CACALL||0.286|0.313|0.311|0.324|0.311|0.3354|0.3502|0.367|0.378|0.377|0.3796|0.375|0.376|0.378|0.376|0.3804|0.394|0.4184|0.385|0.4206|0.398|0.391|0.39|0.3772|0.4034|0.4028|0.569|0.89|0.87|0.8335|0.847|0.847|0.85|0.835|0.88|0.885|0.8215|0.805|0.77|0.813|0.802|0.81|0.77|0.816|0.846|0.885|0.8845|0.8765|0.88|0.89|0.93|0.7905|1.212|1.227|1.251|1.369|1.391|1.413|1.49|1.52|1.485|1.49|1.51|1.536|1.541|1.503|1.498|1.49|1.485|1.486|1.425|1.4|1.34|1.38|1.364|1.35|1.351|1.411|1.51|1.49|1.54|1.556|1.507|1.51|1.482|1.594|1.551|1.57|1.56|1.67|1.691|1.701|1.724|1.746|||1.69|1.65|1.64|1.604|1.622|1.653|1.61|1.658|1.658|1.696|1.751|1.721|1.71|1.683|1.74|1.764|1.8|1.843|1.9|1.889|1.897|1.911|2.072|1.962|1.77|1.694|1.48|1.27|1.401|1.677|1.67|1.67|1.679|1.678|1.65|1.582|1.731|1.702|1.751|1.741|1.758|1.771|1.798|1.77|1.73|1.737|1.735|1.746|1.742|1.751|1.795|1.771|1.86|1.775|1.782|1.75|1.753|1.7|1.745|1.8|1.87|1.895|1.882|1.914|1.947|2.022|2.05|2.05|1.98|2.044|2.062|2.17|2.1|2.18|2.06|1.999|1.98|2|2.086|2.024|2|2.008|2.022|1.997|2.02|2.13|2.142|2.222|2.25|2.26|2.174|2.276|2.07|2.004|2.05|1.992|2.06|1.94|1.986|1.86|2.022|1.904|1.838|1.869|1.794|1.8|1.88|2|1.86|1.77|1.786|1.772|1.772|1.83|1.747|1.781|1.781|1.838|1.846|1.86|1.919|1.761|1.77|1.784|1.726|1.801|1.76|1.74|1.737|1.762|1.78|1.752|1.754|1.825|1.75|1.77|1.716|1.675|1.724|1.73|1.746|1.778|1.958|1.96|1.95|1.948|1.927|1.918|1.876|1.93|2.06|2.372|2.398|2.57|2.638
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||43.1|43.35|42.89|42.03|42.38|42.15|42|43.3|43.16|43.57|42.26|43.15|43.48|43.89|44.1|43.46|42.32|42.31|42.5|41.5|42.87|42.53|41.07|40.95|40.44|40.98|39.01|39.13|38.75|41.33|40.5|39.86|40.9|40.75|41.38|40.25|39.49|38.71|37.5|37.57|38.05|35.96|36.47|39.03|38.2|37.7|37.32|37.67|37.54|37.57|36.36|35.86|36.5|35.5|37.03|38.62|39.52|39.54|40|40.08|39.19|39.29|38.37|38.91|39|39.84|40.5|40.25|39.78|40.05|39.2|39.46|38.54|37.77|37.46|37.61|35.33|37.6|36.28|35.66|37.21|37.7|37.89|37.93|37.52|38.2|38.58|37.58|37.54|38.3|37.7|37.78|38.24|38.09|||38.84|38.42|39.06|39.41|40|39.94|40.75|40.98|40|39.03|38.62|37.48|35.58|36.24|35.52|36|36.42|37.18|37.42|37.96|38.16|37.62|37.1|35.46|36.92|36.82|36.82|38.56|35.12|32.14|31.84|33.94|33.76|34.46|30.88|29.38|27.28|27.68|27.5|28.1|29.1|29.1|29.46|28.42|28.64|29.32|29.84|29.34|29.52|30.16|31.68|32.7|32.08|31.42|30.88|32.66|33.32|32.42|32.3|34.42|35.38|34.42|34.16|35|34.42|35.28|34.56|34.44|33.94|34.36|34.4|35.84|36.66|37.98|38.16|37.66|37.42|37.64|37.7|38|37.54|37.22|36.68|36.1|36.34|35.74|35.02|34.8|35.12|35.18|36.34|35.54|35.96|35.18|34.16|35.22|37.52|37|37.2|36.64|37.3|37.22|36.74|37.18|37.48|37.08|37.92|37.76|37.04|37|36.58|37.1|37.18|37.86|37.5|37.64|37.68|40.16|40.5|39.8|40.74|39.98|39.52|38.4|39.54|39.8|39.22|37.12|35.62|35.62|36.6|35.98|34.64|33.94|33.28|34|34.14|34.5|35.02|35.86|34.82|35.8|36.46|36.48|35.86|35.7|35.2|34.38|33.86|33.26|33.4|34.4|34.98|34.38|34.7
03691|17833|/equities/neurones|CACALL||38|38.75|36.9|38.2|38.15|38.15|38.9|39.1|39.3|39.3|39.35|37.9|37.75|37.55|37.5|37.95|37.55|36.9|35.65|35.25|34.95|34.65|34.85|34.6|34.95|34.6|34.45|34.55|34.5|35|34.5|34.6|34.75|34.6|34.65|34.5|34.8|34.9|35.2|35.4|35.4|35.6|35.6|35.7|35.35|35.8|34.95|34.85|35|35|34|35|34.45|33.85|34.3|35.8|36.5|36|36.9|36.5|36.45|36.1|36.3|36.35|36.6|36|35.85|36.25|37|36.5|36.9|37|36.8|36.8|36.35|36.15|36.15|35|34.6|34.6|35.15|35.5|35.15|35.35|35.15|36.1|35.75|35.75|35.1|35.1|35.85|36.35|36.35|35.6|||35.15|35.15|35.15|35.1|35.1|35.95|36.6|36.6|36.75|35.25|36.3|36.8|36.6|36.3|36.5|36.6|36.7|36.8|36.3|36.2|37|35.6|34.8|35|34.8|34.4|33.3|32.8|32.1|33.2|34.7|35.5|34.6|35.5|35|34.5|35.4|35.9|34.6|34.8|35|35.8|35.7|34.8|35.4|35|35.2|34.7|35.7|34.5|35.1|35.4|35.4|34|33.5|33.8|33.8|33.9|34.8|35.8|36.1|36|36|35.9|36.5|36.4|36.5|35.5|35.3|35|36|35.9|37|36.8|38|38|36.5|36.1|36.1|36.6|35.4|35.9|36.7|37.1|36.4|37|35.6|36.3|35.7|35.3|34.8|34.8|34.5|34.5|34.3|33.9|34.2|35|34.4|33.4|34.8|34.2|34|33.8|34.3|35|35.5|34.1|35.3|35.2|35|35.6|34.9|35.1|35.2|36|36.3|35.3|35.8|35.6|35.5|35|35.2|34.4|36.1|36.2|35|34.7|34.7|35|33.7|34|33.9|34.1|34.7|34.5|34.6|34.7|34.3|34.5|35|35|34.8|36.4|35.8|35.4|35.5|35.7|34.4|35.8|35.9|36.4|36.2|35.5|35.1
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||94.6|95.3|95.15|93.7|94.1|98.05|98.55|96.45|98.2|97.35|97.45|98.7|99.15|96.4|96.65|95.3|97.8|96.4|94.6|95.2|93.6|92.9|86.95|82.45|83.3|84.45|83.1|82|81.65|78.05|76.65|74.95|77.9|77.5|77.1|78.65|78.95|76.65|74.9|76.35|75.3|73.95|77.75|78.4|79.3|76.9|74.55|76.05|79.95|80.15|79.85|81.55|85.45|84.8|89.65|93.1|93.65|93.3|94.55|94.35|94.1|95.15|93.2|93.45|94.2|90.2|88.05|85.95|83.6|84.7|82.85|82.6|83.35|80.45|78|79.65|77.8|76.7|79.05|79.3|84.15|86.6|86.95|85.95|86.1|87.6|86.9|83.85|82.05|82.6|83.95|85.3|82.35|81.2|||81.05|81.3|82.05|81.7|82.1|80.2|81.6|85.15|86.95|86|85.05|88.75|89.05|85.85|85.3|85.5|86.5|85.85|84.85|85.15|83.45|84.5|79.9|81.8|79.75|76.85|78.75|74|73.75|74.7|80.7|84.3|85.75|86.7|82.55|77.95|76.45|79.85|82|82.35|83.55|82|77.05|75.85|78.55|79.1|79.25|77|76.7|77.75|80.25|81.5|81.1|79.75|76.7|78.95|81.2|80.35|79.8|83.5|85.9|86.7|86.8|88.25|87.8|90.5|89.5|86.65|86.25|87.3|88.95|89.15|86.8|88.3|85.85|85.45|85.85|84.9|85.75|86.45|86.25|84.95|82.95|81.6|81.85|83.7|81.55|81.35|82.85|81.45|82.35|83.1|85|83.15|82.35|82.8|83.9|81.8|82.5|82.2|85.5|84.6|85.55|89.7|89.7|90|92.7|90.6|88.35|88.45|88.3|88.75|88|89.25|87.2|87.1|86.4|86.2|87.3|86.65|85.7|84.95|85.1|84.1|83.5|83.8|84.05|82.7|81.95|83.85|83.55|81.6|78.6|77.6|76|77.6|74.85|77.15|75.95|80.5|80.9|79.6|80.65|81.45|83.8|85.9|85.5|85.2|82.9|85.7|86.5|86.7|86.25|84.85|86.3
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||23.22|23.24|23.16|23.14|23.2|23.38|23.7|23.4|23.82|23.34|23.24|23.06|23.08|22.56|22.82|22.24|22.34|22.24|22.4|23.16|23.96|23.54|26.46|26.2|26.6|26.36|26.2|26.36|26.94|26.74|26.2|26|26.02|26.18|25.6|26.26|26.06|25.58|25.16|25.5|25.4|25.5|25.28|25.58|25.52|25.4|24.76|24.9|24.42|24.1|23.72|23.42|24.3|24.06|23.9|25.2|25.56|26.08|26.6|26.86|26.58|27.26|26.86|26.86|27.08|27.08|26.7|26.76|26.54|27.82|30|29.84|30.34|30.18|29.54|29.5|28.78|28.96|28.22|28.32|29.06|29.18|29.12|29.26|28.84|28.98|29.08|28.96|29.18|29.74|30.04|30.6|30.18|29.96|||30.52|30.14|30.18|30.02|29.46|29.2|29.58|30.46|31.58|32.2|31.9|32.6|32.98|32.64|32.72|32.66|33.08|33.82|33.48|33.5|34.02|34.42|33.38|33.4|32.54|32.3|32.12|30.08|30.34|31.62|32.84|33.28|33.72|35.3|35.72|35.32|36.1|36.04|35.76|36.18|36.06|36.5|36.32|35.94|36.8|37.22|37.12|36.8|37.1|36.68|36.9|37.18|37.1|37.02|36.66|36.34|36.34|35.6|36.32|36.96|37.34|37.66|37.9|38.34|38.84|38.78|38.88|40.7|40.92|41.48|41.02|41.52|41.52|41.44|41.34|41.02|41.14|40.98|40.5|40.4|39.96|39.96|39.54|38.94|39.6|39.34|39|39.04|38.7|39.3|39.2|39.36|39.54|39.24|38.56|38.56|38.48|37.82|38.1|38.22|39.78|39.54|39.54|39.3|39.58|39.48|39.4|39.46|39.46|39.64|39.84|40.18|40.18|40.16|40.6|40.78|40.06|39.8|40.52|39.48|40.76|40.08|38.84|38.52|38.98|38.78|38.78|39|38.96|39.7|40|40.26|39.88|40.12|40.32|40.58|39.92|40.84|40.6|40.82|41.2|40.72|41.34|42.88|42.98|43.58|43.04|42.78|41.98|43.52|43.92|43.5|43.14|43.72|43.34
03694|994269|/equities/nexstage-am-sas|CACALL||105|105|104|105|105|104|103|104|104|104|103|104|102|102|103||102|102|100|104|103|103|||87.5|88|87.5|87.5|87.5|87.5|87.5|86.5|86.5|86.5|86.5|86|85|85.5|85.5|86|86|88|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88|88.5|88.5|88.5|88.5|88|88|88|88|88|88|88|88|88|87.5|87.5|87.5|87.5|89|88|88|88.5|88|88|88.5|88.5|88.5|88.5|88.5|88|88|88|88|88|88|88|87.5|88.5||89|||88.5|88.5|88.5|88.5|88.5|88.5|88.5|88.5|89|89|88|89|89|88|88|88|88.5|87.5|87|87|88.5|89.5|89|89|89|89|89|89.5|89|89.5|90|91|91.5|91|91.5|91.5|91.5|91|91|91||91|91|91|91|91|91|91|91|91|91|90.5|90.5|91|91|91.5|92|91.5|91|92.5|93.5|93.5|93|92.5|92.5|92.5|92.5|92.5|92.5|91|91|91|91|91.5|92|92|93|94|90|87.5|87.5|87.5|87.5|87.5|88|88|88|88|88|88|88|88|88|87|87|87|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85|85|86.5|86.5|86.5|86.5|86.5|86.5|86.5|87|87|87|87|87|86.5|87|87|87|86|86|85.5|84|86|86|86|86|87.5|87.5|87.5|87.5|87.5|86.5|86.5|86.5|86.5|86.5|86.5|86|85.5|85.5|85.5|85.5|85.5|85.5|85|85.5|85.5|85.5|84.5|84.5
03695|951013|/equities/electro-power-systems-sa|CACALL||13.1|13.1|13.3|12.9|12.8|12.38|11.74|12.1|12.28|12.5|12.66|13.02|12.7|12.96|13|12.8|12.5|12.34|11.7|11.5|10.66|10.5|10.4|10.5|10.3|10.5|10.5|10.48|10.46|10.18|10.2|10.02|10.5|10.22|10.1|10.46|10.5|10.48|10.18|9.84|9.8|9.8|9.81|9.9|10.58|10.42|10.82|11.1|11.2|11|11.06|11.26|11.14|11.24|10.76|11.7|11.72|11.9|11.82|11.94|11.76|12|11.96|11.9|11.82|12|12.1|12.02|11.82|12.08|12.06|12.06|12.28|12.38|12.5|12.38|12.38|12.48|12.5|12.98|13.02|13.3|13.3|13.3|13.4|13.04|13.4|13.4|13.28|13.5|13.5|13.5|13.7|13.56|||14.06|14|14.18|14|14.2|14.46|14.38|14.46|14.1|14.7|14.06|14.24|14.5|14.76|14.14|14.12|14.68|14.5|14.32|14.16|13.68|13.5|13.8|13.6|13.12|13.5|13.34|13|12.54|12.32|13.28|13.96|13.42|12.82|12.32|12.2|12.56|12.82|12.78|13.08|12.86|13.4|13.7|13.24|13.7|14.1|14.14|14.44|14.3|14.58|14.32|15.18|15.7|15.4|14.98|14.8|14.78|14.8|14.72|15.26|15.32|15.3|16.06|16.9|16.6|16.6|16.46|16.22|16.14|16.78|16.72|17.02|17|17|17.22|17.22|16|16.06|16.1|15.82|15.84|15.86|15.7|15.82|15.08|15.6|15.68|16|16.08|16.5|16.9|16.78|17.4|17.6|17.96|17.26|14.92|14.64|14.44|14.48|14.86|13.78|13.8|13.7|13.8|13.5|13.18|13|13.74|14.88|15.22|14.68|14.54|15.856|15.9844|15.6473|16.0486|16.209|16.4498|16.3695|16.3695|17.0917|16.7306|16.9714|16.4097|17.0115|17.0115|16.3294|16.5701|16.6905|17.0917|16.9312|16.53|16.53|15.9362|15.856|15.4066|15.2461|14.8931|15.0696|14.5239|14.3635|14.1869|14.9894|14.0425|14.1869|14.0585|14.2832|14.3635|14.861|15.7115|15.8078|16.1288|16.0486|16.0486
03696|6972|/equities/nicox|CACALL||1.96|1.98|1.98|1.98|2.01|2.035|2.02|2.045|2.05|1.986|1.986|1.994|1.95|1.95|1.88|1.838|1.84|1.842|1.826|1.806|1.824|1.808|1.826|1.812|1.804|1.834|1.822|1.852|1.86|1.876|1.824|1.836|1.85|1.89|1.878|1.84|1.822|1.742|1.73|1.718|1.72|1.718|1.79|1.85|1.81|1.81|1.83|1.816|1.8|1.78|1.71|1.71|1.752|1.746|1.75|1.82|1.83|1.882|1.822|1.844|1.83|1.786|1.784|1.76|1.84|1.84|1.8|1.766|1.8|1.842|1.852|1.836|1.78|1.78|1.75|1.748|1.72|1.76|1.84|1.84|1.82|1.772|1.802|1.86|1.73|1.71|1.706|1.68|1.68|1.68|1.7|1.684|1.7|1.722|||1.728|1.78|1.8|1.762|1.674|1.76|1.832|1.96|1.958|1.976|1.96|2.01|1.98|1.934|1.944|1.984|1.996|2.01|2.06|2.015|1.99|1.988|1.938|2.055|1.936|1.862|1.87|1.8|1.814|1.928|2|2.08|2.075|2.11|2.08|2.03|2.14|2.02|2.035|2.005|2.065|2.14|2.13|2.09|2.155|2.155|2.185|2.19|2.19|2.2|2.3|2.34|2.28|2.295|2.32|2.32|2.34|2.38|2.43|2.625|2.69|2.69|2.72|2.72|2.72|2.73|2.75|2.75|2.715|2.74|2.765|2.81|2.59|2.62|2.555|2.53|2.51|2.54|2.6|2.6|2.57|2.58|2.58|2.605|2.65|2.6|2.555|2.6|2.62|2.705|2.8|2.92|2.91|2.91|3.01|3.06|3.06|2.92|2.94|2.91|3.05|3.065|3.05|3.08|3.13|3.14|3.15|3.17|3.195|3.21|3.205|3.23|3.21|3.165|3.17|3.22|3.26|3.295|3.3|3.26|3.165|3.14|3.195|3.255|3.39|3.34|3.36|3.35|3.335|3.345|3.29|3.265|3.275|3.21|3.18|3.18|3.145|3.17|3.16|3.17|3.15|3.19|3.19|3.235|3.23|3.285|3.485|3.43|3.505|3.595|3.57|3.6|3.54|3.585|3.72
03697|961657|/equities/nokia-finland?cid=961657|CACALL||4.9345|5.035|4.9275|4.9685|4.9505|4.9665|5.046|4.9575|5.064|4.976|5.058|5.055|5.032|5.021|5.123|5.092|5.148|5.126|5.101|5.131|5.067|5.102|5.075|4.9895|5.04|4.989|5|4.564|4.523|4.5585|4.55|4.42|4.542|4.628|4.596|4.6035|4.557|4.44|4.3715|4.438|4.45|4.448|4.52|4.6|4.5805|4.4965|4.447|4.5005|4.5265|4.4615|4.415|4.4135|4.5455|4.516|4.4315|4.4845|4.625|4.69|4.716|4.717|4.669|4.6875|4.64|4.6605|4.788|4.8075|4.75|4.6205|4.552|4.59|4.602|4.586|4.704|4.7515|4.72|4.684|4.5375|4.6305|4.526|4.5545|4.744|4.853|4.918|4.955|4.85|4.8775|4.635|4.8115|4.8385|4.8|4.859|4.971|4.9325|4.8515|||4.8505|4.8625|4.8605|4.926|5.014|4.956|4.9565|5.102|5.093|5.033|4.9755|5.024|5.002|4.9|4.8795|4.856|4.848|4.893|4.8565|4.829|4.811|4.755|4.6765|4.653|4.49|4.4425|4.4725|4.301|4.31|4.4435|4.55|4.8295|4.72|4.828|4.8875|4.756|4.8755|4.8965|4.9075|5.028|5.044|5.094|4.9565|4.8835|5.016|5.058|5.046|5.013|5.048|5.019|5.177|5.288|5.314|5.244|5.073|5.111|5.018|4.9455|4.7875|5.029|5.133|5.096|5.157|5.2|5.143|5.246|5.406|5.453|5.415|5.416|5.432|5.619|5.55|5.558|5.565|5.6|5.572|5.61|5.63|5.498|5.538|5.379|5.279|5.251|5.367|5.431|5.306|5.25|5.296|5.31|5.37|5.203|5.256|4.999|5.07|4.9905|5.108|4.9295|4.985|4.928|5.187|5.161|5.041|5.15|5.207|5.059|5.074|4.96|4.955|5.008|5.016|5.033|5.05|5.105|5.025|4.9725|4.9625|4.8305|4.9015|4.976|4.998|5.036|4.949|4.9465|5.123|5.128|5.086|5.115|5.139|5.155|5.151|5.108|5.065|5.083|5.084|5.019|4.892|4.902|4.751|4.7475|4.745|4.724|4.7135|4.858|4.796|4.79|4.771|4.6285|4.635|4.73|4.815|4.7865|4.9|4.942|5.04
03698|1161787|/equities/nr-21-sa|CACALL||170|185||194|||197|172|180|200|226|200|174|173|186|170|163|160|148|150|||136||||132||||136||||||||||||157|150|137|||||||||||||||||||146|150|||144||144|131|137||||||||||||||||||||||155|||151||173||||||||175||||||||||||||||196.92||||189.98||186.98|168||||||||203.95||||||||||||||204.85|210.95|219.95|203|201|203.95||237.95|249.85|229.65|243|226|211|199.96|190|||||174.2|165||||172.98||||||||182||196||188.98|189.94||185|174.98||||161.02||186||197.98||||202.75|||194|199.98|242.05|200.05|166|155|129|124|130|121|||130|133|||||133||132|||134.98||||||||||||140|||143.04|146||150||149|153.4
03699|7109|/equities/nrj-group|CACALL||6.44|6.46|6.48|6.44|6.5|6.7|6.6|6.46|6.46|6.46|6.5|6.5|6.62|6.58|6.62|6.52|6.6|6.02|6.04|6.28|6.38|6.2|6.18|6.2|6.18|6.22|6.24|6.24|6.22|6.22|6.22|6.22|6.24|6.18|6.08|6.16|6.16|6.04|6.04|6.18|6.16|6.2|6.32|6.4|6.44|6.6|6.44|6.6|6.64|6.3|6.16|6.16|6.26|6.1|6.26|6.16|6.24|6.3|6.28|6.3|6.3|6.28|6.14|6.12|6.12|6.18|6.18|6.18|6.18|6.14|6.02|6.1|6.16|6.14|6.12|6.14|6.06|6.1|6.06|6.06|6.04|6.08|5.98|6|6|5.98|6|5.92|6|6.06|6.18|6.26|6.4|6.44|||6.6|6.6|6.62|6.7|6.82|6.82|6.66|6.42|6.58|6.58|6.56|6.46|6.58|6.6|6.5|6.46|6.4|6.32|6.22|6.36|6.36|6.24|6.16|6.16|6.12|6.12|6.08|5.86|5.82|5.66|5.82|5.94|5.88|5.88|5.96|5.92|6.12|6.06|6.2|6.4|6.22|6.3|6.3|6.3|6.34|6.24|6.3|6.22|6.34|6.38|6.04|6.06|6.1|5.92|5.96|5.9|5.88|5.86|5.9|5.9|5.96|6.02|5.96|5.94|5.82|5.82|5.84|5.88|5.8|5.72|5.7|5.7|5.72|5.72|5.62|5.6|5.56|5.6|5.6|5.6|5.6|5.58|5.58|5.56|5.54|5.56|5.54|5.6|5.7|5.7|5.66|5.66|5.64|5.7|5.7|5.68|5.78|5.8|5.82|5.84|5.94|5.96|5.94|6.02|6|5.96|6|5.96|5.96|6.02|5.98|5.96|6|6.02|5.96|6.02|5.66|5.82|5.78|5.76|5.7|5.76|5.68|5.68|5.72|5.7|5.68|5.7|5.7|5.74|5.76|5.76|5.76|5.8|5.8|5.8|5.86|5.9|5.84|5.9|6.02|6|6.06|6.06|6.1|6.06|6.08|6.1|6.06|6.08|6.12|6.06|6.14|6.16|6.1
03700|17835|/equities/oeneo|CACALL||16|16|16.45|16.5|16.45|16.35|16.2|16.3|15.9|15.55|15.15|15.5|15.05|15.35|15|15.15|15.25|15.1|14.6|14.8|14.7|14.5|14.35|14.1|14.2|14.05|13.85|14|13.85|13.75|13.7|13.85|14|14.1|14.2|14.2|14.25|14.25|14.05|14.1|14.2|14.15|14.05|14.3|14.1|14.1|14.25|14.4|14.45|14.3|14.5|14.5|14.6|14.6|14.5|14.5|15|15.05|15|15.45|14.95|14.5|14|14.6|14.05|14.15|14|14.1|14.15|14|14.2|13.7|13.9|14.25|14.2|14.45|14.95|14.7|14.5|14.75|14.45|14.05|14.05|14|14.2|14|13.9|13.7|13.7|13.7|13.7|13.7|13.9|13.9|||13.85|13.85|13.8|13.65|13.65|13.75|13.85|13.75|13.75|13.65|13.52|13.56|13.66|13.7|13.7|13.7|13.9|13.88|14.02|14|14|14|14.1|13.94|13.94|14.7|13.88|13.8|13.78|14.1|14.5|13.98|13.74|13.7|13.9|13.78|14.32|14.44|14.52|14.82|14.64|14.7|15|15|15.4|15.38|15.5|15.1|14.72|14.44|14.54|14.4|14.84|14|14|14|13.96|14.04|14.1|14.2|13.72|13.72|13.7|13.6|13.68|13.78|13.76|13.76|13.76|13.74|13.8|13.78|13.76|13.76|13.74|13.6|13.6|13.54|13.54|13.54|13.46|13.4|13.34|13.5|13.24|13.36|13.34|13.52|13.5|13.66|13.78|13.52|13.38|13.6|13.72|13.7|13.28|13.2|13.1|13|12.92|13|13|13.26|13.26|13.3|13.32|13.36|13.46|13.46|13.48|13.36|13.36|13.34|13.34|13.32|13.4|13.42|13.44|13.48|13.48|13.48|13.44|13.24|13.48|13.48|13.26|13.44|13.38|13.4|13.14|13|13.46|13.5|13.44|13.3|13.18|13.14|13.18|13.24|13.3|13.26|13.24|13.34|13.32|13.22|13.28|13.26|13.2|13.38|13.32|13.32|13.32|13.26|13.4
03701|17836|/equities/olgroupe|CACALL||2.92|2.91|2.91|2.91|2.91|2.91|2.91|2.9|2.9|2.9|2.9|2.89|2.9|2.91|2.9|2.9|2.9|2.92|2.91|2.91|2.91|2.9|2.9|2.9|2.89|2.89|2.9|2.91|2.9|2.91|2.89|2.88|2.89|2.89|2.88|2.86|2.84|2.85|2.84|2.83|2.83|2.82|2.83|2.84|2.86|2.84|2.88|2.86|||3.07|3.09|2.86|2.86|2.93|2.98|3.06|3.13|2.45|2.47|2.49|2.5|2.44|2.33|2.32|2.3|2.3|2.28|2.32|2.32|2.28|2.26|2.28|2.28|2.24|2.21|2.24|2.2|2.23|2.2|2.3|2.32|2.35|2.39|2.4|2.47|2.47|2.38|2.3|2.23|2.35|2.2|1.99|1.995|||1.99|1.99|1.985|1.99|2|2.01|1.975|1.975|1.98|2|1.96|1.97|1.975|1.995|2.01|1.95|1.95|2|2.03|2|2.02|2.02|2.01|2.01|2|2|1.9|1.915|1.92|1.93|1.98|2|2|1.99|2.01|1.975|2.03|2.01|2.03|2.05|2.04|2.04|2.01|2.05|2.02|2.02|2.05|2.03|2.01|2.01|1.99|2.02|2.03|2.01|2.03|1.98|2.04|2.03|2.03|2.04|2.03|2.02|2|2.01|2.02|2|2.02|2.02|2.01|2|2|2.01|2.03|2.02|2|1.99|2|2.01|2.01|1.985|2.01|2.01|1.96|1.995|1.99|1.98|1.99|2.01|2.03|2.05|2.05|2.06|2.14|2.12|2.12|2.12|2.13|2.12|2.12|2.12|2.15|2.15|2.15|2.18|2.16|2.19|2.22|2.21|2.2|2.2|2.19|2.19|2.18|2.22|2.2|2.23|2.21|2.24|2.22|2.22|2.23|2.22|2.22|2.23|2.24|2.22|2.23|2.25|2.23|2.23|2.23|2.25|2.23|2.22|2.2|2.21|2.21|2.21|2.24|2.25|2.22|2.23|2.21|2.22|2.25|2.26|2.23|2.2|2.21|2.26|2.21|2.23|2.24|2.24|2.24
03702|17837|/equities/orapi|CACALL||4.78|4.795|4.77|4.995|4.81|4.84|4.94|5.2|5.21|5.2|5.38|5.34|5.33|5.26|5.33|5.21|5.17|5.15|5.1|5.15|5.18|5.02|5.14|5.2|5.24|5.15|5.09|5.09|5.04|5.03|5|5|5.12|5.11|5.2|4.945|5.06|5.15|5.2|5.38|5.26|5.26|5.25|4.79|4.49|4.48|4.48|4.51|4.58|4.555|4.53|4.565|4.56|4.5|4.61|5.05|5.33|5.33|5.41|5.4|5.4|5.36|5.4|5.37|5.42|5.41|5.52|5.59|5.69|5.7|5.62|5.55|5.61|5.55|5.33|5.02|5.02|5.12|5.1|5.1|5.19|5.18|5.18|5.1|5.05|5.05|5.14|5.14|5.23|5.24|5.4|5.6|5.62|5.65|||5.65|5.65|5.54|5.56|5.7|5.74|5.7|5.89|5.79|5.78|5.78|5.82|5.7|5.73|5.8|5.8|5.82|5.83|5.84|5.82|5.72|6|5.6|5.5|5|4.97|4.915|4.725|4.7|5|5.23|5.15|4.985|5.16|5.22|5.07|5.6|5.61|5.7|5.76|5.83|5.84|5.89|5.97|5.88|5.88|5.88|5.92|5.85|5.81|5.75|5.84|5.8|5.91|6|6.07|6.17|6|6.2|6.18|6.2|6.25|6.24|6.2|6.3|6.36|6.31|6.52|6.62|6.69|6.64|6.61|6.61|6.69|6.43|6.65|6.61|6.65|6.59|6.66|6.58|6|6.08|6|6.01|6.09|6.1|6.08|6.15|6.18|6.35|6.35|6.37|6.31|6.35|6.5|6.62|7.06|7.5|7|6.2|6.34|6.42|6.44|6.49|6.71|6.68|6.5|6.08|6.1|6|5.96|5.93|6|5.98|6.15|5.99|5.97|5.97|6.15|6.01|5.9|6.07|6.09|6.06|6.31|6.42|6.4|6.58|6.84|6.96|6.86|6.88|6.86|7.02|6.99|6.95|7.1|6.72|6.7|6.7|6.74|6.8|6.79|6.82|6.86|7.05|6.92|6.74|6.9|7.42|7.4|7.1|6.82|6.74
03703|943319|/equities/orege|CACALL||0.8|0.806|0.798|0.796|0.798|0.79|0.81|0.7|0.69|0.678|0.678|0.678|0.64|0.65|0.65|0.66|0.66|0.656|0.67|0.67|0.67|0.66|0.676|0.68|0.67|0.66|0.688|0.71|0.7|0.7|0.698|0.682|0.68|0.72|0.72|0.72|0.71|0.682|0.68|0.71|0.71|0.7|0.72|0.72|0.7|0.7|0.71|0.72|0.73|0.72|0.748|0.72|0.7|0.71|0.738|0.76|0.764|0.75|0.768|0.768|0.75|0.74|0.76|0.744|0.744|0.714|0.678|0.678|0.662|0.682|0.7|0.69|0.68|0.68|0.7|0.7|0.71|0.72|0.71|0.738|0.74|0.744|0.742|0.736|0.738|0.76|0.78|0.752|0.79|0.774|0.77|0.788|0.798|0.8|||0.8|0.8|0.8|0.794|0.806|0.826|0.82|0.828|0.82|0.85|0.85|0.84|0.839|0.835|0.84|0.83|0.839|0.8|0.809|0.8|0.793|0.793|0.812|0.818|0.826|0.77|0.78|0.75|0.74|0.79|0.76|0.818|0.802|0.82|0.8|0.77|0.825|0.85|0.84|0.85|0.895|0.912|0.91|0.93|0.929|0.928|0.91|0.91|0.948|0.93|0.964|0.931|0.96|0.95|0.935|0.939|0.949|0.93|0.94|1.06|1.08|1.11|1.126|1.158|1.14|1.13|1.104|1.118|1.122|1.1|1.02|0.929|0.861|0.879|0.868|0.85|0.85|0.85|0.858|0.866|0.84|0.87|0.898|0.836|0.853|0.815|0.824|0.85|0.84|0.85|0.848|0.85|0.88|0.9|0.918|0.928|0.95|0.951|0.979|1.022|1.016|1.016|1|1.04|1.078|1.112|1.15|1.156|1.154|1.15|1.2|1.17|1.17|1.17|1.17|1.16|1.176|1.18|1.232|1.266|1.276|1.27|1.24|1.354|1.376|1.38|1.394|1.32|1.346|1.43|1.422|1.422|1.422|1.43|1.422|1.51|1.412|1.41|1.41|1.35|1.35|1.42|1.38|1.4|1.378|1.374|1.426|1.372|1.372|1.434|1.438|1.424|1.43|1.412|1.418
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||22.05|22.54|22.9|23.04|23.24|23.25|24.27|24.47|25.43|25.7|25.64|25.65|25.2|24.38|24.95|24.51|24.52|24.6|24.48|25.47|24.28|24.23|23.51|23.11|23.24|23.68|22.64|22.79|22.68|21.62|21.6|21.3|21.95|22.75|22.38|24.82|24.72|24.59|25.4|23.51|22.69|23.24|24.35|24.03|23.9|23.72|22.56|23.06|22.5|22.99|22.5|21.25|21.3|20.75|21.31|22.09|23.59|24.46|25.25|25.73|24.9|25.44|25.29|25.86|26.98|26.68|26.17|24.47|24.4|24.5|24.6|24.52|27.19|33.64|31.6|34.81|33.82|33.3|32.52|30.79|32.26|33.44|33.45|33.22|32.45|34.08|33.89|33.19|31.6|34.45|35|35.12|34.78|35.21|||36.82|36.18|37.2|36.94|36.88|35.04|35.65|36.11|38.47|37.38|39.38|39.12|38.98|37.49|35.87|35.49|36.28|37.01|36.42|37.77|37.91|36.24|35.42|36.6|37.32|36.96|36.95|33.77|33.51|33.99|36.06|38.24|35.81|37.04|38.7|36.87|39.81|38.97|37.41|36.71|38.21|37.94|37.1|37.04|35|35.63|33.04|35|32.19|33.71|38.5|38.63|40.1|38.8|41.88|39.54|43.66|55.18|69.28|82.58|86.02|86.18|86.84|87.6|88.48|86.78|86.32|87.98|87.16|87.08|85.68|87.46|89.24|89.66|88.1|87.42|87.9|86.76|86.3|87|86.72|87.86|87.54|84.62|86.64|84.1|82.84|85|83.14|83.98|82.48|82.5|83.36|82.86|81.22|82.34|83.1|83.4|83.6|84.04|88.76|88.98|87.94|86.22|86.5|86.66|88.5|90.6|90.84|90.84|89.8|90.92|91.22|93.2|94|95.1|92.1|92.82|90.88|90.2|90.86|91.2|92|90.92|89.42|89.42|88.8|89.12|88|88.7|90.56|91.72|90.36|89.7|91.22|93.38|93.82|95.54|100|99.38|100.7|100.1|101.3|101.2|101.1|101.6|103.2|105.4|105.05|104.3|104|102.6|104.7|104.6|104.9
03705|949748|/equities/ose-pharma-international-sa|CACALL||7.39|7.33|7.23|7.245|7.38|7.51|7.5|7.6|7.6|7.38|7.18|7.13|7.17|7.14|6.66|6.5|6.5|6.525|6.33|6.46|6.5|6.4|6.35|6.29|6.5|6.59|6.4|6.46|6.26|6.35|6.15|6.15|6.23|6.25|6.38|5.95|5.95|5.97|5.85|5.905|6.185|6.14|6.3|6.505|6.575|6.68|6.64|6.47|6.7|6.265|6.27|5.86|6.26|6|6.135|6.64|6.71|6.95|7.04|6.99|6.97|6.85|6.82|7|7.09|6.93|6.6|6.55|6.61|6.7|6.84|6.62|6.74|6.61|6.67|6.64|6.265|6.38|6.35|6.305|6.86|6.91|7.2|6.82|6.92|7|6.72|6.92|7.4|7.5|7.54|7.73|7.77|7.71|||7.81|8.075|8.14|8.26|8.25|8.45|8.155|8.6|8.695|8.68|8.67|8.64|9.1|8|8.77|9.47|8.71|8.29|7.3|7.41|7.79|7.54|7.17|7.82|6.17|6.35|5.96|5.25|4.91|5.62|6.38|6.4|6.6|6.99|6.88|6.66|7.03|7.11|7.25|7.61|7.93|7.71|7.87|7.75|7.9|8.14|8.25|8.2|8.23|8.23|8.49|8.62|8.88|8.2|8.2|8.31|8.5|8.68|8.5|9.17|9.25|9.16|9.57|9.61|10.08|10.1|10.24|10.38|9.86|9.45|9.5|9.49|9.52|10.06|10.28|10.26|10.2|10.08|10.32|10.34|10.54|10.84|10.5|10.04|9.95|10.14|9.88|9.7|10.02|9.86|9.98|10.24|10.6|9.95|10.48|11.1|11.12|11.42|10.18|9.46|8.73|8.64|8.55|8.87|8.91|9.15|9.18|8.93|9.15|8.8|8.95|8.65|8.84|9.18|8.6|9.02|9.28|9.4|9.35|9.36|9.24|9.3|8.95|9.38|9.82|9.99|10.2|10|9.97|10.1|10.18|10.36|10.66|10.6|10.1|10.2|10.14|10.2|10.48|10.64|10.52|10.62|10.66|10.74|11.1|10.92|11.26|11.5|12.22|10.24|10.74|10.78|10.72|11.2|11.34
03706|943370|/equities/ask|CACALL||23.1|22.2||22.2|23.5|23.5|23.6|23.1|23|22.8|22.8|22.7|22.8|22.1|22.4|22.3|22.2|22.8|22.8|22.6|22.2|23.8|24.2|24|23|22.9|23|23.6|23.8|24.4|26|26.6|27|27.4|26.4|27|26.9|26.8|27.1|27.5|27.5|26.6|26.6|26.5|27|27.1|27.1|27.1|27|27|27|27.3|27.6||27.6|28.9|29.5|29.8|30.1|28.6|27.4|27|27.3|27.3|27.3|26.9|26.6|26.9|27.5|26.9|26.6|27|27|27|27.2|27.4|27.4|27.2|28|27.1|28.1|27.5|27.5|26.9|27.1|26.7|27.1|28.1|27|27|27|27.6|27.6|28.9|||28.5|28|27.5|27.9|28|30|30|30.5|30.7|30.7|31.1|31.6|30|29.1|27.9|27.9|27.9|27.8|27.3|27.4|28.2|29.4|29|28.9|27.4|27|27|26.2|25.8|27|27.4|27|27.2|27.2|27.2|27.3|30|28.4|28.1|29.5|29.7|29.8|30.2|30.2|29.4|30|30|29.9|29.8|29.6|29.2|30.2|30.7|31.5|29.6|29.6|29.6|29.2|29.2|29.3|29.2|30|30|30|30.8|30.6|29.4|29.6|29.7|29.6|29.2|30.2|29|29|29.3|28.6|29|29.5|29.8|29.9|29.8|30|29.8|29.8|30.2|30.2|30.1|31|31.4|31.2|31.4|30.5|29.9|30.1|30.7|30.4|31.2|30.2|31.7|31.6|32|32|32|32.4|32.1|32.4|32.3|32.3|32.5|32.4|32.4|31.8|32.3|32.2|31.9|33.2|32.8|32|32.3|32.8|32.2|32.9|32.6|32.9|32.7|32.1|32.4|32.7|32.7|32|31.6|32|32|31.5|31.4|32.1|31.1|31|31|30.6|31.4|31.1|31|31|30.1|30.1|30.1|30|30.8|31.6|30.8|30.8|30.8|31.5|31.6
03707|17665|/equities/paref|CACALL||62.5|63|64|64|63.5|65.5|65.5|66|66|65.5|63|62|63|63|61.5|64.5|66|65.5|64|63.5|63|61|61|60|61.5|60|59.5|62|60|62|59.5|57.5|58.5|58.5|56.5|57.5|57|58|56|54.5|56|55|57.5|59|60.5|59|59.5|59.5|59|57|57.5|57.5|58|59.5|59.5|60|60.5|61|61|60.5|60.5|60.5|60|60|59.5|59.5|60.5|60.5|61|63.5|61.5|62|62|62|61.5|62|61.5|60.5|60|60|61|61|61.5|62.5|62|63.5|60.5|61|60|60|60|61|60|59.5|||60|60|58|60|60|60|58|58|57|56.5|57.5|57.5|57|56.5|56.5|56.5|55.5|57|55.5|55.5|57|56.5|55|55|53.5|54|53.5|51.5|51.5|52|54|54|54|53.5|53.5|54|55|54.5|54|54.5|49.4|49.6|49.6|50|49.8|49.6|50|49.8|50|51|50.5|49.8|49.8|49.8|49|49.8|48.8|49|50|51|51|51|51|51|50.5|50|48.2|48.2|48.2|48|48|48.6|49|49.4|48.8|48.2|48.4|48|47.2|48.4|48.4|48.4|48.4|49|49|49.4|49.8|50|50.5|50.5|51.5|51|52.5|52|51.5|51.5|53|53.5|54|53|54|54|54|53.5|55|54.5|54.5|55.5|54.5|56|55.5|55.5|55.5|55.5|55.5|55.5|55.5|55.5|55.5|55|55.5|55.5|55.5|55.5|55.5|56|55.5|55.5|56|56|56|56.5|56.5|56.5|57|56.5|56.5|57|56.5|57.5|57|57|57.5|57.5|57.5|57|58|58|57|58|58.5|58|58|58.5|58
03708|7159|/equities/parrot|CACALL||4.3|4.26|4.235|4.16|4.225|4.34|4.375|4.3|4.305|4.26|4.26|4.2|4.2|4.2|4.275|4.17|4.28|4.29|4.15|4.2|4.22|4.4|4.43|4.015|4|4.06|4.06|4.07|4.09|4.19|4.19|4.06|4.065|4.1|4.2|4.375|4.375|4.05|4.05|4.1|4.195|4.04|4.25|4.15|4.21|4.35|4.305|4.2|4.28|4.125|4.4|4.6|4.5|4.47|4.95|4.975|5|4.95|4.945|5.14|5.15|5.15|5.05|5.09|5.07|5.38|5.25|5.33|5.33|5.57|5.53|5.53|5.51|5.32|5.2|5.02|5.4|5.57|5.5|5.53|5.44|5.22|5.2|5.12|5.06|5.06|5.02|5.04|4.95|4.875|4.74|4.8|4.67|4.035|||4.01|4.125|4.045|3.995|3.935|4.05|4.05|4.19|4.16|4.06|4.01|4.08|4.075|4.11|4|4.09|4.2|3.9|4.085|4.075|4.195|4.13|4.155|4.4|4.285|4.07|4.18|3.8|3.935|4.15|4.5|4.655|4.19|3.235|3.305|3.21|3.23|3.21|3.25|3.24|3.25|3.24|3.28|3.23|3.33|3.415|3.5|3.63|3.62|3.57|3.7|3.66|3.565|3.52|3.46|3.515|3.64|3.525|3.5|3.8|3.8|3.82|3.84|4|3.98|3.875|3.995|3.9|4.05|3.855|3.845|4|4.1|4.1|4.13|4.03|3.635|3.3|3.17|3.3|3.295|3.415|3.395|3.34|3.54|3.775|3.8|3.79|3.94|3.95|3.995|4.06|4.235|4.3|4.22|4.2|4.365|4.3|4.34|4.5|4.595|4.59|4.605|4.745|5|4.77|4.81|4.72|4.8|4.71|4.83|4.705|4.69|4.76|4.74|4.825|5.04|4.68|4.705|4.66|4.65|4.645|4.74|4.73|4.605|4.725|4.74|4.6|4.5|4.71|4.55|4.62|4.63|4.8|4.64|4.625|4.69|4.52|4.625|4.62|4.93|4.82|4.895|4.76|4.845|4.8|4.68|4.6|4.715|4.84|4.625|4.98|4.87|4.86|4.995
03709|17844|/equities/passat|CACALL||4.5|4.59|4.59|4.51|4.58|4.6|4.59|4.59|4.59|4.59|4.6|4.67|4.59|4.59|4.67|4.6||4.51|4.51|4.7|4.54|4.69|4.74|4.78|4.76|4.85|4.7|4.72|4.65|4.65|4.88|4.55|4.54|4.65|4.84|4.84|4.84|4.76||4.8|4.8||4.94||4.76|4.9|||4.9|4.89|5|5|5.02|5|5.04||5.14|5.1|5.14|5.14|5.08|5.1|5.08|5.06|5.08|5.02|5.08|5.02|5.06|5.06|5|5.02|5.08|5.04|5.02|5.02|5.2|5.04|5.06|5.14|5.2|5.08|5.2|5.2|5.1|5.24|5.24|5.36|5.24|5.16|5.36|5.2|5.2|5.12|||5.12|5.12|5.48|5.42|5.42|5.52|5.2|5.2|5.4|5.22|5.36|5.26|5.26|5.26|5.34|5.34|5.54|5.44|5.44|5.58|5.4|5.38|5.2|5.16|5.38|5.2|5.2|5.5|5.04|5.5|5.96|5.56|5.58|5.6|5.62|5.64|5.64|5.64|5.68|5.68|5.8|5.98|5.8|6.02|5.9|6.16|6.2|6.2|6.2|6.18|5.72|5.66|5.7|5.82|5.84|5.66|5.68|5.36|5.6|5.6|5.74|5.6|5.68|5.7|5.86|5.8||5.88|5.8|5.7|5.82|5.88|5.9|5.78|6|5.84|5.68|5.52|5.62|5.6|5.58|5.42|5.5|5.6|5.6|5.68|5.82|5.66|5.66|5.7|5.6|5.6|5.52|5.8|5.82|5.82|5.88|5.98|6.02|6.12|6.26|6.28|6.3|6.32|6.42|6.5|6.48|6.32|6.4|6.38|6.38|6.3|6.42|6.36|6.5|6.44|6.48|6|5.92|5.74|5.5|5.52|5.58|5.58|5.58|5.58|5.54|5.56|5.58|5.8|5.82|5.84|5.84|5.9|5.9|5.9|5.96|5.92|5.88|5.86|5.78|6|6.2|6.3|6.38|6.12|6.24|6.18|6.48|6.46|6.46|6.34|6.34|6.34|6.46
03710|17845|/equities/patrimoine-et-commerce|CACALL||17.4|17.5|17.65|17.75|17.8|17.8|17.65|17.6|17.6|17.55|17.55|17.5|17.7|17.65|17.65|17.65|17.65|17.85|17.85|17.4|17.4|16.95|16.95|16.95|17.2|17.2|17.1|16.95|17.4|17.35|17.4|17.2|17.3|17.35|17.2|17.4|17.5|17.35|17.7|17.6|17.8|17.95|18.05|18|18.1|17.95|17.95|18|17.95|19|18.8|18.7|19.15|18.8|18.9|18.75|19.15|19.1|18.75|19|18.8|18.95|18.8|18.95|19|18.7|18.65|18.7|18.7|19.15|19.2|19.2|19.25|19.2|19|18.9|19|18.4|18.3|18.2|18.8|19|18.9|19|19.3|18.8|18.8|19|19|18.8|18.9|19.1|19|19|||19|18.95|18.85|19|19.1|19.1|19.1|19.2|19.2|18.95|18.95|18.85|19|18.9|18.2|17.9|17.85|18.2|18.3|18.2|18.2|18.1|18|18|17.8|17.95|18|17.6|17.6|17.7|18.15|18.1|18.1|17.7|17.45|17.4|17.45|17.65|17.6|17.65|17.65|17.45|17.4|17.4|17.85|17.9|17.8|17.5|17.45|17.55|17.5|17.5|17.25|17|16.8|16.75|16.6|16.6|16.25|16.45|16.35|16.5|16.45|16.4|16.4|16.3|16.3|16.2|16.15|16.05|16.05|16.1|16.05|16.05|15.95|15.95|15.95|16|15.85|15.95|15.95|15.9|16|16.05|16|16.15|16|16.1|16|16|16|16|16|15.95|15.95|16.05|16|16|16.45|16.5|16.8|16.8|16.5|16.8|16.85|16.85|16.85|16.85|16.85|16.4|16.85|16.75|17|17|17|16.9|17.05|17|17|16.95|17|16.95|16.95|16.8|16.8|16.75|17|17|17.15|17.1|17.15|17.15|17.3|17.1|17.2|17.2|17.1|17.05|17|17.15|17.05|17.05|17|17.15|17|16.9|16.8|16.6|16.6|16.95|17|17|17.3|17.3|17.3
03711|17666|/equities/pcas|CACALL||7.64|7.88||||||7.88|7.88|7.9|7.38|7.5|7.88|7.9|7.9|7.9|7.88||7.9|8|7.98|7.6|8|7.64|8|||8.1|7.94|||8.4||8.4|8|8|8|8|8|8.2|8.2|7.72|8.48|8.48||8.72|8.4|9|9.16|9.04||9.16|8.98|8.4|9|9.14|8.5|9.28|8.74|8.72|9.26|9.28|8.72|9.22|||9.3||9|8.8|8.72|8.7|8.8|8.7|8.4|8.98|8.08|||9.3|||9.2|9||9.04||9.36|9.2|9|9.26||||||9.3|8.84|9.3|9.2|9.02|9.32|9.1|9.3||9.3||9.12|8.8|8.74|8.6|8.78|9|8.86|9.02|9|9|9|9|9||8.78|8.02||7.34|7.62|8.22|7.96|8.48|8.5|8.06|8.56|9.34|9.34|9.34||9.04|9|8.62|8.44|8.68|8.82|9|8.6|8.4|8.6|8.2|8.18|8.28|8.08|7.32|8.1|8.18|8|8.3|8.18|8.52|8.4|8.3|8.68|8.72|8.28|8.14||8|8.02|7.72|8.1|8.26|8.14|8.4|8.42|8.14|8.78|7.82|7.74|7.52|7.54|7.56|7.02|7|7|7.04|6.9|7.58|8.64|10.15|9.32|9.72|9.38|9.38|9.4|9.74|9.52|9.8|9.52|10.15|10.15|10.15|10.4|10.6|10.7|10.4|10.55|10.4|10.7|11.35|10.7|11.15|11.6|12.7|12.15|12.5|11.6|11.65|11.25|11.55|11.8|11.4|11.9|12.1|12.45|12.45|12.75|12.5|12.45|12.65|12.65|12.2|12.3|12.5|12.55|12.95|12.5|12.75||13.1||13.1|13.05|13|13.05|13|13.2|12.4|12.75|12.7|13|12.8|13.2|12.7
03712|17846|/equities/perrier-industrie|CACALL||95|95.6|95.4|93.8|96.4|97.4|98.4|99.6|97.8|100|101|100|99|98.6|97|95.2|95.2|94.2|94.2|91.8|87.8|85|82.6|82|81.6|81.6|82|80.4|80.8|80.6|80.8|80.8|80.6|80.8|80.6|81.8|81.8|81.8|81.8|81.6|82.4|83|84|84|84.8|85|85|85.2|85.6|85.6|86.8|86.8|86.8|86.4|86|85|88|90.6|92.6|90|87.6|86|87|88|88.4|90.2|90.2|90|90.2|90.4|92|92|92|91.8|92.6|90.4|89.6|89.4|88|90|91.2|93.6|93.6|94|93.6|94.4|95.2|97|97.8|97.6|96.6|96.6|99|99.6|||100|96.6|96.6|98.4|98|98|96|95.8|96|95.6|94.4|95|94.2|94|94|93|92.4|91|91.6|90.2|85.4|85|83.4|81.6|80.6|81.2|80.6|80.2|80|85|86.8|86.8|87.2|86.4|87.4|86|93|93|96|95|96|95.8|96.6|96.6|97.6|97.4|97.2|96.6|97|99|99.4|97|97.6|98.2|99|99|98.2|99.4|97|102|107|106.5|108.5|106.5|102|104|102.5|102.5|104|105|101.5|101|100|99.8|99|97.6|97.4|97.4|96.6|92.6|92.6|92.6|93.4|93.8|95|89|87|87.6|87|86|85.8|84.8|83.4|87.4|85|83.2|84|82|81.8|83|82.4|81.2|82.6|84.2|84.2|83.2|84|84|84|84|84|83|82|83.8|84|83.8|83.6|83.4|85|84|82.4|83|83|82|81.4|81.4|81|81|81|81|80.8|80.8|81|81.2|79.4|79.4|79.2|78.8|78.6|80.4|80.2|80.6|82|80|79.6|79.8|79.6|81.6|82.4|84.2|84|84|84|84.2|84.2
03713|17759|/equities/ffp|CACALL||88.8|90.9|89.9|90|89.8|92.5|95.7|96.4|98.5|98|98.6|98|97.5|95.2|98.9|98|97.7|99.2|97.3|98.5|99.1|95.7|93.2|93.9|93|92.1|92.2|91.1|91.3|89.5|88.3|84.7|85.9|87.2|86.7|88|87.3|84.7|83|86|86.2|86.5|88.6|91|90|89|86.1|88.9|90.9|90.8|88.8|90.5|93.1|91.2|92.5|97.2|102|103.6|104.6|105.6|104.4|107|105.6|106.8|106.8|107|104.4|101.8|102.2|105|103.4|102.4|103.8|108.4|107.4|107.8|104.4|104|101|100.4|104.6|103.4|103.4|104|104.4|106.6|106|103.2|103.4|106.2|110.4|112.4|109.8|109.2|||109.4|108|108.8|108|106.2|105.6|105.8|110.4|114.4|113.2|113.4|118|118.2|113.8|111.6|112|114.2|116.2|111|112.4|109.2|111.2|105.4|109|105.2|105|106.2|97|95.1|100|108.4|108.8|103|110.8|111.4|106.8|113.2|111|109.2|112|113.2|114.8|115.2|112|114.6|116.6|117|113|113.2|114.4|118|120.4|120.6|119.2|119.8|123.6|123.8|120.6|118.8|129.2|131.2|131.2|132.6|133|132.6|133.2|131.4|129|130|130.4|132.2|132.6|129.8|127.6|124|125.8|123.8|125.4|123.8|121.4|120.6|118|116.6|113.8|115.6|117.6|115.4|115.6|115|117.4|117.8|118.8|119.6|116.8|115|117.2|118.4|114|116.2|116.6|121.2|121|122.8|123.4|124.2|126.2|128.2|131|131.4|131.6|130.6|131.2|129.2|129.6|131.2|128.2|126.4|126.2|126|120.6|120.6|120.4|120.4|120.6|120|120.4|119.8|119.4|119.6|121.4|121.4|120.2|119.6|120|119|117.8|116.4|118.2|118|119.2|119.6|119.2|120|122.8|125|125.4|121|119.4|111.4|114.8|117.6|117|116.2|116.4|113.8
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||80.7|82.5|81.8|80.1|80.3|81.8|82.4|83.5|83.5|83.4|82.2|82.5|82.7|81.8|82.1|81.2|84.6|84.2|82.4|83|85|84.5|83.5|83.6|83.3|81.9|82|80.1|78.3|79.6|79.3|78|79.4|81.1|80.4|79.8|79|77.5|76.5|77|77.7|76.2|78.6|79.4|79.1|78|75.3|75.4|75.1|76.1|74.5|72.2|73.9|73.3|75.9|79.4|83.2|84.2|84.5|82.9|84.5|83.5|82.4|81.4|84.5|83.4|80.7|80.4|80.4|81.3|80.7|80.1|79.5|79.1|77.6|77.3|75.2|77|77.7|77.2|78.4|79.7|78.6|79.2|77.2|76.5|77.5|76.4|76.7|79.2|80.3|82.5|84|84.8|||86.7|86.4|86.5|85.6|86.4|87.6|88.2|87.9|89.7|87.3|86.6|85.2|84.9|82.8|82.9|81.2|81.7|81.9|80|78.8|78.6|78.5|75.9|77.4|75.4|74.4|74|73.1|72|73|74.5|75.4|74|75.8|74.5|71.5|71.1|70.6|71.2|73.1|75|76.5|79.9|76.8|79|79.4|82.4|78.7|80|77.1|78.6|82|81.9|80|78.9|78.4|78.5|77.6|78.4|83|85.4|84.8|85|86|85.2|85.8|86.2|86.2|85.7|88.9|88.2|91.4|92.7|92.4|94|93.5|92.9|91.5|91.8|91.8|91.5|90.8|88.6|88.2|86.2|85|84.9|84.1|85|85.5|85.6|85.8|86.6|83.6|84|85.8|86.7|85.3|85.3|86|85.7|85.5|88.2|88.9|91.9|90|92.7|92.7|92.7|97.2|96|102.4|103|102|101.4|98.7|96.7|95.6|96|94.8|95.1|97|96.7|97|97.7|97.7|97.5|96.4|94.4|96.2|95|93.8|93.8|93.2|94.6|96.2|95.6|96.6|96.2|94|95.5|95.6|93.6|98.5|98.1|98.3|96.9|96.1|95.3|97.5|96|96|95.1|96.3|97.7
03715|6947|/equities/pierre-vacances|CACALL||1.618|1.7|1.6|1.72|1.95|1.99|1.92|2|2.065|2.09|2.06|2.06|2.155|2.395||1.21|0.933|0.9238|0.8656|0.9053|0.8683|0.9053|0.9154|0.9238|0.909|0.9219|0.9385|0.9459|0.9459|0.9312|0.9219|0.9201|0.9127|0.9145|0.909|0.9108|0.933|0.933|0.9755|1.0161|1.0272|0.9884|1.0124|1.0291|1.0328|1.0439|1.0771|1.0863|1.0753|1.018|1.0346|1.0457|1.1473|1.1399|1.1455|1.2009|1.2563|1.2896|1.308|1.2933|1.3284|1.3191|1.3284|1.3099|1.2305|1.1972|1.1843|1.1806|1.1639|1.1676|1.1418|1.2452|1.2452|1.2434|1.2489|1.2508|1.2656|1.2656|1.2563|1.2563|1.2563|1.2656|1.2896|1.2859|1.2619|1.308|1.3117|1.3099|1.3044|1.284|1.2452|1.2341|1.2194|1.1529|||1.1658|1.1547|1.1492|1.1492|1.1473|1.1566|1.1418|1.1455|1.1455|1.1325|1.1399|1.1362|1.1214|1.1196|1.1196|1.1196|1.1381|1.127|1.1122|1.1178|1.1325|1.127|1.1307|1.1085|1.1104|1.127|1.1455|1.1455|0.8683|0.9884|1.0549|1.0679|1.066|1.1307|1.066|1.0642|1.1085|1.1048|1.127|1.1399|1.1233|1.1898|1.2194|1.212|1.2249|1.2157|1.2286|1.2101|1.236|1.2545|1.26|1.284|1.2877|1.2748|1.284|1.2877|1.297|1.2656|1.26|1.3561|1.2933|1.3025|1.2693|1.2545|1.2582|1.3117|1.2988|1.2933|1.4041|1.4041|1.321|1.2378|1.1861|1.2046|1.2083|1.2157|1.2231|1.2378|1.2378|1.1455|1.1824|1.2009|1.2268|1.2083|1.2064|1.1972|1.1935|1.2157|1.2526|1.2471|1.2582|1.2619|1.2526|1.2378|1.1566|1.1011|1.1436|1.1455|1.1843|1.1732|1.2415|1.2489|1.2471|1.2415|1.2305|1.2785|1.2286|1.297|1.4632|1.6831|1.6739|1.6886|1.7034|1.6942|1.6923|1.696|1.7127|1.7293|1.7182|1.7219|1.7515|1.8106|1.7866|1.7755|1.7958|1.7385|1.7385|1.7958|1.781|1.7311|1.7311|1.7348|1.7348|1.7016|1.6591|1.6591|1.6554|1.6628|1.6739|1.6628|1.672|1.6905|1.6849|1.7311|1.6443|1.6443|1.6424|1.6332|1.6295|1.6498|1.6609|1.6591|1.6535|1.6868|1.7422
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||18.46|19.13|18.85|18.4|18.45|19.35|19.77|19.21|19.5|19.1|19.3|19.04|18.86|18.45|18.65|18.13|18.4|18.64|18.26|18.43|18.21|17.73|18|17.59|18.19|18.2|17.84|18.13|18.2|17.47|17.07|16.49|16.73|16.79|16.6|17.18|16.48|15.4|15.53|16.46|16.63|16.53|16.92|17.19|16.72|16.49|16.2|16.48|16.75|16.77|16.13|15.72|16.7|16.17|16.25|17.24|17.8|17.7|17.8|17.95|17.29|18.07|17.9|17.43|17.59|17.37|17|16.46|16.11|16.33|16.29|15.95|15.98|15.9|15.65|15.7|15.37|15.18|14.68|14.64|14.92|14.5|15.4|15.52|15.24|15.56|15.3|15.2|14.83|15.42|15.58|16.04|15.42|15.17|||15.05|14.9|14.9|14.72|14.73|14.71|15.05|15.67|16.7|16.47|16.5|16.89|17.47|15.65|15.74|15.74|16|16.41|16|16.19|16.5|16.88|16|16.33|15.77|15.55|16.57|15.22|15.55|15.72|16.6|17.46|17.65|18.96|19.22|19|19.75|19.76|20.22|20.66|21.08|21.2|21.52|20.9|21.02|21.28|21.32|21|20.5|20.42|20.84|20.92|21.08|20.5|20.02|21.1|21.16|21.12|21|21.92|22.58|22.9|23.08|24.1|24|24.02|23.64|23.6|23.52|23.76|23.88|24.4|23.76|23.16|22.86|22.8|22.7|22.94|22.82|22.82|22.82|21.92|21.88|21.6|22.22|22.48|22.56|22.9|23.28|24.22|24.28|24.16|23.7|23.16|22.64|22.76|22.68|22.12|21.46|22.14|23.58|23.74|24.02|24.54|24.22|25.02|25.12|25.44|24.3|24.32|23.8|24.4|24.2|23.9|23.82|23.56|23.72|23.5|23.8|23.96|23.8|23.38|23.04|23.24|23.34|23.2|23.1|23.14|23.6|24.08|23.74|23.6|23.56|23.6|23.26|22.26|21.6|21.86|21.82|22|22.18|22.12|22.68|22.7|23.52|23.4|22.68|21.86|21.68|22.32|21.44|22.4|22.66|23.2|23.12
03717|17847|/equities/plastiques-du-val-de-loire|CACALL||4.345|3.995|4.04|4.035|4.01|3.98|4.04|4.04|4.055|4.03|3.98|3.985|3.99|3.99|3.99|4.08|4.27|4.1|4.11|4.24|4.05|3.81|3.68|3.65|3.61|3.61|3.65|3.65|3.775|3.72|3.77|3.78|3.82|3.74|3.74|3.7|3.77|3.68|3.68|3.74|3.805|3.765|4.02|4.02|4.09|4.02|4.2|4.64|4.68|4.74|4.76|4.71|4.825|4.89|4.855|5|5.15|5.17|5.27|5.15|5.03|5.11|5.03|5|5|4.92|4.95|4.95|4.93|4.92|4.91|4.9|4.84|4.935|5.01|5.01|5.06|5.21|5.29|5.38|5.4|5.38|5.39|5.25|5.11|5.11|5.02|5.01|5.44|5.41|5.15|5.09|5.07|5.01|||5.01|5.08|5.15|5.2|5.23|5.42|5.53|5.73|5.88|5.88|5.9|5.83|5.89|5.46|5.34|5.23|5.18|5.18|5.08|5.25|5.22|5.42|5.24|5.23|5.06|5.12|5.22|5.26|5.17|5.65|5.85|5.98|6.1|6.2|6.41|6.37|6.75|6.64|6.6|6.72|6.75|6.64|6.71|6.81|6.9|6.93|6.93|6.99|7.05|6.97|6.96|6.8|6.76|6.79|6.74|6.6|6.7|6.51|6.52|7|7.12|7.14|7.12|7.13|7.08|7.08|7.09|6.92|6.8|6.79|6.6|6.52|6.45|6.37|6.3|6.28|6.22|6.29|6.23|6.27|6.3|6.25|6.25|6.2|6.37|6.5|6.6|6.16|6.12|6.11|6.05|6.12|6.12|5.86|5.78|5.68|5.7|5.67|5.91|5.99|6.12|5.95|6.01|6.06|6|5.94|5.96|6.03|5.81|5.99|6.04|6.1|6.18|6.1|6.18|5.96|5.87|5.87|5.96|5.94|5.53|5.43|5.31|5.36|5.37|5.37|5.47|5.54|5.52|5.47|5.51|5.25|5.29|5.4|5.47|5.47|5.41|5.54|5.58|5.6|5.62|5.64|5.71|5.77|5.8|5.76|5.82|5.5|5.53|5.66|5.7|5.71|5.68|5.81|5.82
03718|945688|/equities/poxel-sa|CACALL||2.48|2.54|2.545|2.55|2.51|2.57|2.5|2.68|2.575|2.455|2.33|2.3|2.415|2.44|2.16|2.09|2.075|1.99|1.89|1.862|1.82|1.8|1.82|1.78|1.83|1.804|1.79|1.74|1.7|1.64|1.628|1.61|1.594|1.622|1.622|1.59|1.57|1.628|1.594|1.624|1.56|1.59|1.59|1.582|1.582|1.582|1.572|1.604|1.604|1.656|1.626|1.616|1.67|1.594|1.72|1.89|1.924|1.96|1.948|1.986|1.968|1.978|1.966|1.982|2.025|1.936|1.87|1.91|1.92|1.88|1.864|1.86|1.878|1.826|1.696|1.8|1.824|1.94|2|1.962|1.994|2.01|1.962|1.968|1.964|1.984|2.035|2.065|2.065|2.12|2.14|2.11|2.15|2.15|||2.11|2.16|2.165|2.055|2.03|2.02|2.05|2.13|2.22|2.23|2.3|2.29|2.368|2.198|2.19|2.222|2.424|2.748|2.694|2.736|2.8|2.85|2.694|2.81|3.04|2.274|2.344|2.102|2.05|2.25|2.398|2.54|2.594|2.7|2.886|2.66|2.852|2.94|3.068|3.25|3.48|3.838|3.848|3.82|3.95|3.95|4.038|3.96|4|4.13|4.25|4.43|4.53|4.33|4.12|4.174|4.19|4.22|4.34|4.348|4.488|4.38|4.66|4.62|4.7|4.792|4.688|4.66|4.628|4.802|4.838|4.89|4.944|5.06|4.916|4.834|4.82|4.9|4.952|4.868|4.89|4.922|4.812|4.876|5.06|5.06|4.97|4.88|4.836|4.85|4.924|5|4.92|4.95|4.95|5.05|5.19|5.08|5.105|5.2|5.4|5.2|5.285|5.25|5.5|5.625|5.68|5.68|5.745|5.715|5.72|5.79|5.75|5.76|5.81|5.83|5.755|5.78|5.86|5.56|5.805|5.875|5.9|5.9|6|6|6.045|6.045|5.82|5.89|5.9|5.95|6.045|5.91|5.91|5.9|5.96|5.99|5.92|5.895|5.93|6.01|6.04|6.14|6.11|6.325|6.25|6.24|6.32|6.49|6.4|6.77|6.21|6.37|6.57
03719|17849|/equities/precia|CACALL||30.9|31.2||32.4|32.4|32.2||30.7|30.8|31|31|31.9|32|32|31|31.9|31.1|31.3|31|32.7|32.1|31.9|||32.9|32.9|32.9||32.9|32.9|32.9|32.9|33|32.9|33.9|33.8|33.9|34|33|33.9|33.9|32.4|34.1||34|33|34|33|33.8|33.8|33.9|34.4|34.4|34.5|34.5|34.5|34.9|33.1|34.5|33.1|34.2|34.2|33.6|33|33|33.8|33.8|33.9|33.9|33.9|33|33|31.7|32.9|31.5|32.5|32.3|32.9|31.3|34|33.5|34|32|32.4|32.2|32.8|32|31|32|33.3|33|33.5|33.5|33.8|||33.8|34.7||35|35.5|33.6|34.1|34.8|34|32.3|33.5|33.5|33|33.995|32.405|32.99|32|32.005|32.22|32.405|33.05|33.8|30.61|30.895|29.4|30|31.1|30.1|30.02|30.505|32.705|33.75|33|33.5|34.5|35.885|35.885|35.17|34.75|33.995|34|33.89|33.895|34|33.25|34.05|34.01|34.025|34.035|34|35|35|35.945|34.605|36|35.99|35.495|36|36.05|36.215|37.15|36.135|37.01|36.67|36.305|36.295|36.5|36.2|36.495|36.6||37.895|36.805|37.895|37.5|38|36.905|36.9|36|36.91|36.8|37.75|37.75|37.15|35.705|36.75|37|36.015|38.6|38.8|38.95|37.305|39.55|37|35|34.305|34.3|33.7|34|33.715|34.195|33.7|33.895|34.195|34.005|34|34.005|34|34.2|34.19|34|34|34|34.2|33.805|33.705|34|33.64|33.75|33.63|33.7|33.655|33.625|34|34|33.61|34.14|33.525|34.15|34.2|34|34|34.25|34|34|33.6|34.45|34.45|34|34.45|34.5|34.2|33.9|34|33.5|34.3|34.2|33.775|33.305|33.2|34.5|34.5|34.5|34|34.245
03720|13181|/equities/hubwoo-s.a.|CACALL||0.136||0.148|0.148||0.135|0.13||0.147|0.147|0.122|0.13|0.118||0.115|||0.127|||0.13|||||||||0.13|||||0.135|0.123||0.135||0.135|0.136|0.136||0.136||0.137|0.136|0.137|||0.135|0.126|0.126||0.137||||||||0.137|0.137|||0.136|0.137||0.138|0.138|0.131|0.131|0.126|0.14|0.145|0.145|0.145||0.145||||0.147|0.125|0.14||||0.14|||0.14|0.14||||0.14|||||0.139|0.139|0.136|0.134||0.137||||0.14|0.127||0.139||0.14|0.145|0.147|0.14|0.14||0.144||0.147|||0.148|0.146|||0.148|0.143|0.149|0.143|0.166||0.147|0.141|0.141|0.147|0.144|0.142|0.147|0.145|0.145|0.144|0.15|0.151|0.145|||0.146|0.146|0.145||0.152||0.152|0.152||||0.152|0.149||0.154|0.152|0.154|0.154|0.145|0.15|0.145|0.159|0.15|0.146|0.159|0.155|0.149|0.151|0.152|0.157||0.159|0.158|0.16|0.167|0.165|0.168|0.167|0.167|0.167|0.168|0.159|0.163|0.167|0.167|0.167|0.166|0.16|0.167|0.157|0.16|0.165|0.165|0.165|0.163|0.164|0.165|0.17|0.165|0.169||0.168|0.161|0.161|0.176|0.176|0.17|0.17||0.16|0.16||0.16|0.16|0.16|0.16|0.16|0.158|0.158|0.155|0.155|0.153|0.155|0.15|0.151|0.157|0.155|0.158|0.158|0.158||0.16|0.159|0.166||0.162|0.167|0.159|0.165
03721|1009128|/equities/prodways-sas|CACALL||3.11|3.07|3.19|3.17|3.065|3.08|3.07|3.12|3.145|2.995|2.98|2.96|2.95|2.865|2.875|2.86|2.945|2.93|2.88|2.935|2.955|2.92|2.89|2.915|3.1|2.995|2.97|2.9|2.97|2.93|2.92|2.935|2.98|3|3.02|2.91|2.9|2.905|2.91|2.855|3.03|3.03|2.995|3.035|3.025|2.97|2.83|3.035|2.98|2.895|2.9|2.88|2.835|2.88|2.8|3.1|3.105|2.99|2.88|2.9|2.815|2.67|2.675|2.66|2.715|2.655|2.64|2.72|2.68|2.625|2.685|2.73|2.53|2.54|2.465|2.5|2.475|2.45|2.52|2.485|2.565|2.55|2.525|2.52|2.55|2.59|2.62|2.6|2.71|2.665|2.71|2.795|2.8|2.78|||2.67|2.63|2.66|2.64|2.65|2.72|2.69|2.78|2.815|2.7|2.715|2.735|2.845|2.73|2.69|2.73|2.795|2.9|2.84|2.78|2.74|2.43|2.47|2.48|2.39|2.36|2.385|2.22|2.085|2.155|2.3|2.32|2.285|2.435|2.43|2.355|2.38|2.35|2.39|2.46|2.7|2.835|2.82|2.8|2.82|2.89|2.86|2.785|2.825|2.81|2.875|2.96|2.9|2.885|2.8|2.89|2.92|2.715|2.725|2.84|2.88|2.855|2.88|2.915|2.86|2.93|2.92|2.9|2.845|2.94|2.98|3.08|3.085|3.03|2.95|2.95|2.85|2.945|2.955|2.76|2.785|2.755|2.755|2.705|2.8|2.775|2.775|2.85|2.93|3|3.01|3|2.98|2.95|2.93|2.95|2.775|2.72|2.745|2.765|2.84|2.9|2.895|2.755|2.795|2.875|2.94|3.03|3.075|2.975|2.88|2.945|3.075|3.165|3.18|3.12|3.19|3.22|3.16|3.17|3.14|3.05|3.22|3.33|3.385|3.33|3.215|3.205|3.21|3.06|3.03|3.05|3.065|3.14|3.11|3.015|3.05|2.94|2.94|2.95|3|3.015|2.975|2.91|3.02|3.06|3.085|3.14|3.025|3.07|2.95|2.9|2.9|2.9|2.91
03722|17667|/equities/prologue-software|CACALL||0.286|0.279|0.283|0.282|0.286|0.275|0.287|0.282|0.28|0.275|0.267|0.267|0.265|0.245|0.252|0.248|0.243|0.25|0.258|0.258|0.248|0.244|0.264|0.251|0.232|0.229|0.235|0.228|0.23|0.227|0.232|0.226|0.23|0.238|0.229|0.246|0.246|0.249|0.235|0.248|0.248|0.248|0.24|0.24|0.244|0.247|0.252|0.252|0.25|0.249|0.258|0.25|0.25|0.26|0.26|0.259|0.265|0.261|0.272|0.28|0.282|0.283|0.278|0.283|0.28|0.28|0.279|0.279|0.28|0.279|0.279|0.279|0.278|0.285|0.285|0.284|0.274|0.268|0.268|0.276|0.283|0.285|0.28|0.29|0.288|0.273|0.266|0.27|0.264|0.263|0.27|0.269|0.261|0.26|||0.262|0.264|0.264|0.264|0.273|0.275|0.28|0.288|0.275|0.275|0.28|0.286|0.29|0.29|0.281|0.288|0.281|0.288|0.286|0.283|0.284|0.277|0.269|0.265|0.273|0.262|0.263|0.249|0.236|0.26|0.271|0.264|0.279|0.279|0.27|0.257|0.286|0.285|0.3|0.315|0.318|0.319|0.334|0.344|0.344|0.329|0.325|0.318|0.323|0.327|0.327|0.329|0.318|0.318|0.318|0.317|0.317|0.315|0.31|0.319|0.314|0.325|0.334|0.33|0.329|0.328|0.334|0.335|0.332|0.33|0.341|0.337|0.34|0.34|0.345|0.35|0.355|0.35|0.334|0.35|0.34|0.339|0.337|0.344|0.34|0.349|0.345|0.34|0.366|0.368|0.37|0.368|0.37|0.369|0.368|0.36|0.354|0.356|0.357|0.368|0.379|0.379|0.378|0.386|0.39|0.386|0.384|0.388|0.411|0.406|0.41|0.41|0.416|0.43|0.426|0.429|0.415|0.41|0.405|0.402|0.404|0.416|0.407|0.408|0.412|0.422|0.426|0.42|0.417|0.416|0.415|0.415|0.414|0.407|0.415|0.412|0.417|0.42|0.42|0.42|0.421|0.425|0.415|0.418|0.412|0.418|0.411|0.411|0.417|0.428|0.439|0.432|0.43|0.428|0.417
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||17.07|17.18|16.95|17.07|17.03|17.74|17.74|17.69|18.1|17.96|18.03|18.13|18.13|18.23|18.27|18.58|18.21|19.06|18.75|18.8|18.99|18.9|18.92|18.37|18.99|19.08|18.99|18.61|18.35|18.09|17.92|17.49|17.6|17.87|17.98|17.98|17.45|16.98|16.3|16.78|16.28|16.28|16.84|17.37|17.23|17.34|16.85|17.32|17.62|17.75|17.48|17.75|18.47|18.13|18.46|18.92|19.96|20.48|20.26|20.32|20.1|19.76|19.78|19.4|19.86|19.66|19.08|18.89|18.39|18.89|18.82|18.66|18.92|18.63|18.41|18.27|18.14|17.53|16.88|17.16|17.5|17.72|17.43|17.68|18.19|17.83|17.28|17.27|17.16|17.19|16.95|17.21|16.94|16.95|||16.4|16.57|16.26|16.71|16.32|16.2|15.78|16.4|16.74|16.72|17.04|17.51|17.91|16.8|16.95|16.77|16.96|16.63|16.73|16.46|16.42|16.17|15.75|15.86|15.29|15.27|15.62|14.79|14.64|14.91|15.6|16.02|15.74|16.3|16.79|16.57|17.03|17.14|16.51|16.45|16.93|16.57|16.99|16.5|16.96|16.93|16.97|16.9|16.8|17.44|17.79|18|17.99|18.07|17.73|17.74|17.48|17.27|16.95|17.9|18.11|18.12|18.77|18.74|18.24|18.7|18.4|18.65|19.03|19.17|19.19|19.98|19.5|19.13|19.14|19.32|19.4|19.12|18.64|18.32|18.36|18.3|17.93|17.37|17.9|18.12|17.56|17.9|18.38|18.74|19.22|19.25|20.1|19.68|19.37|19.87|19.79|19.12|18.9|18.91|19.5|19.59|19.43|19.97|20.32|21.04|21.06|20.92|21.04|21.16|20.92|20.92|20.88|21.28|21.32|21.08|20.9|20.58|20.9|20.66|20.76|20.5|20.46|20.42|21.1|21.12|20.98|21.02|20.62|21.02|21.2|21.54|21.46|21.94|21.8|22.08|22.16|21.66|22.14|22.5|20.8|21|21.98|23.74|23.72|23.7|22.86|22.7|22.34|22.34|22.54|22.18|21.96|22.16|21.9
03724|6996|/equities/rallye|CACALL||3.27|3.27|3.22|3.1|3.08|3.265|3.455|3.38|3.565|3.54|3.47|3.37|3.215|3.08|3.13|3.165|3.22|2.99|2.98|2.98|3.03|3.1|3.1|3.04|3.11|3.05|3.19|3.31|3.32|3.19|3.21|3.05|3.145|3.07|3.21|3.35|2.85|2.82|2.78|2.84|2.89|2.78|2.85|3.055|2.82|2.875|2.92|3|3.01|3.12|2.965|3.025|3.2|3.1|3.23|3.495|3.56|3.66|3.7|3.8|3.795|3.92|3.85|3.94|3.845|3.8|3.795|3.72|3.5|3.545|3.64|3.74|3.725|3.79|4.12|3.67|3.2|3.32|3.16|3.13|3.165|3.145|3.1|3.15|3.08|3.25|3.2|3.2|3.14|3.28|3.18|3.25|3.14|3.14|||3.195|3.24|3.2|3.12|3.23|3.3|3.17|3.28|3.405|3.475|3.56|3.62|3.75|3.58|3.67|3.66|3.79|3.9|3.81|3.745|3.7|3.63|3.63|3.79|3.6|3.455|3.67|3.385|3.06|3.06|3.2|3.16|3.02|3.34|3.285|3.22|3.405|3.47|3.55|3.85|4.015|4.055|4.18|4.03|4.2|4.17|4.295|4.295|4.32|4.32|4.55|4.46|4.425|4.32|4.55|4.65|4.72|4.55|4.48|4.81|4.92|5|5.08|5.12|5.01|5.14|5.2|5.12|5.05|5.22|5.3|5.32|5.06|5.12|5.04|5|5.02|5.15|5.1|5.16|5.07|5.12|5.2|5.07|5.33|5.29|5.14|5.38|5.26|5.48|5.36|5.31|5.3|4.95|4.5|4.625|4.74|4.395|4.56|4.545|4.75|4.82|4.675|4.665|4.83|4.92|5.05|5.17|5.19|5.15|5.11|5.21|5.06|5.25|5.3|5.41|5.5|5.56|5.62|5.57|5.6|5.8|5.71|5.69|5.63|5.78|5.51|5.46|5.45|5.53|5.3|5.17|5.37|5.52|5.64|5.72|5.8|5.8|5.9|5.72|5.83|5.85|5.91|6.03|6.35|5.69|5.72|5.68|5.76|5.75|5.56|5.58|5.62|5.67|5.69
03725|7659|/equities/general-sante|CACALL||21.8|21.2|20.9|20.9|20.9|21|21|20.8|20.9|20.8|20.8|20.8|20.6|20.6|20.9|21.4|21.5|21.4|21.4|21.5|21.6|21.8|21.9|22|22.8|22.9|22.3|21.9|21.9|22.1|22.1|22|22.3|22.3|22.6|22.4|22.3|22.4|22.4|22.4|22.4|22.5|22.5|22.5|22.4|22.1|22|22.2|21.8|22.2|22.3|21.4|24.4|24.3|24|25.2|25.4|25.5|26.1|26.1|24.6|24.8|24.5|24|24|23.8|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.9|24|23.9|24|24|24|23.9|24|23.9|23.9|23.8|24.1|24|23.9|23.5|23.7|23.7|24|23.3|23.1|22.7|||21.5|21.6|21.6|21.8|21.3|21.3|21.4|21.6|22|22|22.1|22.1|22.1|21.9|21.9|22.3|22.5|22.5|22|22|22.2|22.3|22.1|22.1|22|22|22.2|22.5|22.2|22.3|22.3|22.1|21.7|22.1|21|22.1||22.5|22.5|22.6|22.6|22.5|22.7|22.7|22.9|22.9|23.2|23.1|22.9|22.8|22.8|22.9|21.7|22.4|22.3||22.4|22.5|22|22.5|22.4|22|22.1|23.4|22.9|22.8|23.3|23.9|23.9|23|22.3|22|22|21.5|21.4|21.4|21|21.4|20.8|21.1|20.9|21.5|21.8|21.1|21.8|21.1|22|22.2|22.3|22.2|22|21.9|22.4|22.3|21.7|21.5|22.1|22.3|22.4|22.5|21.5|21.2|22.3|22.4|22.5|21.9|22.1|21.8|22.3|22.4|22.2|22.3|22.8|22.6|22.6|22.5|22.6|22.6|22.8|21.7|22.1|22.1|23|22.9|22.2|22.4|22.5|22.4|22|21.9|22|21.5|21.5|22|21.7|21.6|21.6||21|21.6|21.6|21.6|20.7|21.4|20.6|21.5|21.1|21.1|21.7|21.4|21.7|21.9|21|21.4|21.7
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||194.7|195.5|194.6|188.1|193.2|191.4|192|190.3|189.4|190.3|187.6|191.2|190.7|187.3|188.1|184.6|190.1|188.3|187.3|191.7|192.6|190.8|183.4|180.2|183.4|182.5|181.1|180.1|178.8|179.7|177|179.8|183.7|179|178.5|178|178.3|179|174.4|166.7|167.5|166.7|166|168.6|168.2|169|161.3|161.6|160.8|155|155.7|152.9|156.5|152.7|163.2|165.2|169.3|171.8|176|178.9|179.4|179.2|170.8|171.3|175|170.1|165.1|165.5|164.3|168.9|166.6|166.4|169.8|175.5|175.8|175|168.4|173.3|166.6|164.2|172.5|183.8|184.7|193.4|190.5|189.5|186.2|186.1|185.5|186.3|187|189.4|189.2|186.9|||188.3|182.7|191.1|196.7|195|189.1|190.5|193.6|189.2|186.6|187|186.2|185.1|181|176.1|174.9|177.7|179|179.6|182.4|179.3|176.9|166.4|169.8|170|170|172.7|165.9|168.2|170.7|173.8|173.4|172.5|172.7|174.3|168|171.7|172.8|172.1|177|176.8|176.2|178.6|175.7|178|180.8|182.5|182.8|185|184.9|187|190.6|188.8|184.5|185.2|187.1|186.2|187.9|191.9|195.1|193.7|191.7|189.3|192.7|187.3|192.5|198.7|200.2|200|200.6|206.4|212.6|213.8|209.4|214|213.6|213.2|212.4|212|211.8|212.4|213.6|210.4|211|209.6|210.2|209.2|204|207.6|205.4|205|205|211|205.8|201.6|199.7|204.2|207|213.4|213.4|212|186.9|187.9|193.8|193.6|192.9|191|187|184.8|180|178.4|178.1|178.9|177.1|177.7|177.3|177.4|174.9|174.5|174.6|175.1|174.7|176.8|175.7|176.6|173.5|174|171.7|173.2|175.3|175.2|172.5|172.5|171.6|171.6|170.8|168|168.5|164.6|165.7|167.5|168.2|168.7|168.2|165.4|166.1|166|165.3|163.4|164.6|162.5|162.5|168.3|170.9|172
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||16.005|16.175|16|16.095|15.88|16.74|17.12|17.22|17.68|17.73|17.65|17.85|17.91|17.405|17.66|17.515|17.59|17.405|17.08|17.075|17.32|16.815|16.1|15.82|16|16.22|16.11|16.03|16.055|15.59|15.41|14.94|15.075|15.3|15.09|15.535|14.905|14.19|13.81|14.385|14.485|14.675|15.27|15.91|15.915|15.55|15.175|15.82|16.725|16.74|17.7|17.66|18.345|17.55|18.25|19.115|19.79|19.815|19.98|19.84|19.84|20.55|19.875|19.79|20.05|19.86|19.605|19.13|18.87|19.4|18.735|18.5|18.82|18.975|18.36|18.59|17.845|18.43|18.55|18.095|18.75|19.01|18.83|19.085|19.005|19.64|19.255|19.34|19.325|19.66|20.46|20.74|19.5|18.885|||18.69|18.81|18.66|18.015|18.09|17.455|17.435|17.74|18.7|19.205|19.43|19.71|19.97|19.12|18.84|18.815|19.415|19.6|19.5|19.835|19.735|19.38|18.515|18.415|17.86|17.36|17.91|16.415|16.595|16.68|18.87|19.375|19.01|19.795|19.93|19.185|20.06|20.26|20.53|20.78|20.7|20.72|20.78|20.7|20.97|20.94|20.35|19.655|19.34|19.29|19.755|20.11|19.815|19.63|19.52|19.82|19.57|19.22|18.98|19.98|20.34|20.77|20.94|21.19|21|21.36|20.85|18.9|18.43|18.88|18.8|18.885|18.95|18.15|17.83|18.035|18.2|18|17.815|17.55|17.785|17.575|17.19|16.765|17.125|17.285|17.13|16.99|17.135|17.42|17.825|17.97|18.15|17.42|17.27|17|16.92|16.225|16.48|16.46|17.445|17.59|17.725|18.06|17.8|18.34|18.155|17.955|18.095|18.175|18.015|17.65|17.61|17.61|17.63|17.8|17.53|17.28|17.245|17.16|17.085|17.43|17.485|17.345|16.45|16.51|18.215|18.145|18.1|18|17.99|17.925|18|17.64|17.855|17.995|17.515|17.315|16.84|16.72|16.765|16.865|16.895|17.425|17.235|17.485|17.24|16.615|16.535|17.05|17.47|17.38|17.78|17.905|17.85
03729|7305|/equities/robertet|CACALL||868|886|885|885|898|890|889|888|903|902|904|905|918|924|902|903|920|885|900|906|915|896|896|900|890|885|894|894|883|889|884|895|883|897|886|906|898|904|889|885|893|845|846|858|863|867|840|840|850|833|843|862|875|861|890|910|945|931|920|928|915|942|927|910|880|850|845|842|853|878|852|850|846|850|820|830|819|815|821|813|852|860|881|880|878|883|852|855|830|845|856|865|856|855|||857|861|865|863|876|866|878|897|902|887|881|880|885|874|863|872|862|853|856|850|846|860|830|851|821|811|813|807|775|832|847|862|853|852|843|819|841|843|842|874|892|903|892|892|909|934|923|926|930|943|947|906|866|869|880|889|885|881|856|900|908|920|889|915|928|959|951|962|962|972|973|994|961|980|975|974|955|955|964|960|951|950|960|963|964|977|974|962|980|980|974|968|974|967|962|972|986|995|999|998|1000|996|980|988|972|957|965|952|952|953|950|956|975|950|936|945|941|948|950|950|948|950|970|960|962|948|961|961|961|973|963|965|958|961|982|981|992|992|989|987|994|998|1004|999|1000|1012|990|970|947|980|984|985|987|1008|1010
03730|1084836|/equities/roche-bobois|CACALL||34.6|35.2|34.3|34.3|34.3|35.2|35|33.5|33.9|34|33.9|33.6|33.5|33.7|33.6|33.5|33.8|33.7|33.6|33.7|33.6|33.5|32.8|32.8|33.9|33.8|33.3|33.8|33.4|33.4|33|32.6|32.6|32.9|32.6|33|32.4|32.9|30.7|30.8|29.5|29.5|30|29.7|30.9|31.5|31.3|31|31.6|31.5|30.8|31.2|32|30.8|30.8|32.1|32.3|32.8|32.8|32.6|32.4|32.8|33|32.3|32.8|32.6|32.8|32.8|32.2|32.6|33.1|33|33|33.5|33.1|33.4|33.3|33.3|33.3|32.8|32.8|34.5|34.4|34|34.5|35|35|34.5|34.5|34.3|35|35|34.8|34.4|||33.3|33.5|33.5|33.5|34.8|34.9|34.6|35.5|36.1|35.7|35.3|34.7|34.5|34.4|34|34|33.2|33.8|35.3|35.5|34.1|34|33.5|33.7|33|32.6|32.6|32.5|31.4|33.1|33.3|33|32.7|32.5|35|35|35.5|35.3|35.5|35.8|35.6|36|36.3|36.3|36.7|36.7|36.5|36.8|37.1|36.7|36.5|37.4|36.4|36.3|35.7|36|34.4|32.7|32.1|34.7|34.8|36.6|36.9|37|35.9|36.5|35.9|36.7|36.5|36|36.8|36.8|36.5|37|37.3|37.8|37.7|37.7|37.4|38|37.7|38|37.6|37.8|39.1|39.4|39.9|40.4|40|39|36.4|36.6|36.5|36.6|36.2|36.8|36.9|36.8|36|37.4|37.5|37.9|37.3|37.6|36.3|37|36.1|36.7|36|36.4|37|36.8|36.2|37|36.3|36.1|36.2|36.6|37.8|39.2|39.1|37|36.2|34.5|35.4|34.7|34.7|34.7|34.2|34|32.1|31.4|30.8|30.3|30.5|30.2|29.9|30.3|29.8|30|29.6|30|29.7|30|30.5|29.4|29.3|29.1|29|29.4|28.8|28.4|28.6|28.5|28.3
03731|17841|/equities/paris-orleans|CACALL||34.65|35.35|34.85|34.8|34.2|35.05|35.5|36|35.8|35.8|36.25|35.5|36.25|35.85|35.4|34.75|36.65|36.55|35.4|35.65|35.95|34.6|34.5|34|34.45|34|34.05|33.4|33.15|32.85|32.7|32.25|32.45|32.65|32|32.5|31.95|30.75|30.7|32.3|32|32.25|33.75|34.6|34.2|33.75|32.6|32.4|32.1|31.55|32.3|32.6|33.15|32.25|32.55|34.1|35.85|36.5|36.75|36.8|36.6|36.65|37.15|36.75|36.7|36.55|36.05|35.6|35|34.85|36.65|36.25|37.05|35.8|35|34.65|33.6|33.7|33.65|34.25|35.05|35.1|35.55|35.85|35.55|37.5|35.85|35.25|36.5|36.35|37.05|37.15|36.9|37|||37.65|36.9|36.85|37.7|37.05|36.4|35.6|36.5|36.3|36|35.85|36.05|36.85|36.05|35.4|35.45|36.5|36.05|35.9|36.05|36|36.3|35.15|35.4|34.75|34.2|34.7|32.4|31.35|33.05|34.95|35.1|34.65|35.05|35.4|34.75|36.4|36.6|36.6|37.7|37.95|38.5|38.2|39|39.25|38.55|38.8|38.3|37.4|36.6|37.65|38.1|38.15|38.35|37.8|38.25|37.95|37.4|36.65|39.05|39.95|40.5|40.7|41.15|40.7|41.85|41.4|41|39.95|41.6|41|40.45|40.7|40.45|40.35|40.4|40.85|40.7|40.85|40.8|40.85|40.4|39.95|38.45|39.65|40.2|38.95|38.15|38.7|39|38.9|39.5|39.45|39.1|38.6|37.9|38.9|37.7|37.4|37.8|40.85|40.25|40|40.45|40.15|40.15|40.45|40.25|40.25|40.25|40.1|41.15|40.7|40.8|39.75|39.8|39.6|40|38.9|38.05|38|38.2|38.35|38.15|38.15|38.2|38.45|38.3|38.05|39.2|39|38.55|38.35|39.45|38.8|38.25|37.55|37|37.8|38.15|37.4|36.8|36.55|37.65|38|38.35|37.95|35.65|36.05|35.35|36.35|34.1|34.1|33.85|34.1
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||23.71|23.88|23.6|23.83|23.6|23.8|23.96|24.04|24.55|23.76|24.2|23.99|23.71|23.24|23.44|23.23|23.3|23.48|23.59|23.76|23.79|23.16|23.21|22.87|22.73|22.73|22.61|23.17|23.27|22.83|22.19|21.78|22.44|22.46|22.4|22.78|22.7|22.36|21.74|22.92|22.32|22.28|22.92|23.31|22.57|22.28|22.04|23.1|23.56|22.81|22.53|22.66|24.09|24.25|26.48|27.94|28.5|28.5|28.5|28.76|28.84|28.64|28.02|28.2|27.44|27.3|27.31|26.99|26.38|27.65|26.33|25.85|26.46|26.81|26.9|26.19|25.81|25.95|25.36|25.06|25.62|25.86|26.06|25.83|25.31|25.44|25.33|24.84|24.98|25.28|25.7|26.44|25.14|25.05|||24.87|27.14|26.9|26.77|26.44|25.93|26.28|26.53|26.78|27.03|26.67|26.91|26.98|26.76|26.93|26.81|27.53|27.74|27.78|26.71|26.85|26.78|26.71|26.11|28.45|26.42|26.89|25.9|25.47|24.72|27.19|28.01|27.72|27.97|28.29|27.54|28.32|28.32|28.96|29.59|29.74|30.04|29.4|29.36|29.94|31.1|30.7|28.77|28.54|28.04|28.23|28.44|28.5|28.66|28.78|29.43|28.93|29.06|28.56|28.63|28.55|28.92|28.79|28.58|29.07|28.41|28.23|28.26|28.06|27.94|27.94|27.92|27.97|27.22|26.26|26.62|26.83|26.55|26.71|26.62|26.7|26.19|25.65|25.5|25.87|24.7|24.52|24.56|24.64|25.47|25.23|25.3|25.62|25.93|25.39|25.05|24.94|24.28|24.82|25|26.05|26.22|26.57|26.4|26.05|26.61|27.53|27.77|28.01|27.95|28.08|28.7|28.2|28.37|28.57|27.8|27.56|27.79|27.91|27.69|27.92|28.15|28.18|28.13|28.35|28.85|29.09|28.97|28.78|29.06|29.36|28.85|29.29|29.61|29.74|29.52|29.54|29.86|30.3|29.92|29.89|30|29.8|29.72|29.94|29.86|29.51|29.19|29.54|29.86|29.95|30.1|29.98|29.66|29.52
03733|17857|/equities/sabeton|CACALL||||20.8||21|||21|20|20|20|20.2|||20|21|20.2||20.2|20.4|20|20||20|20|20|19.3|20||||19.3|19.3|19.3||||19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|18.4||18.1||19.8|18.4|18.2|18.2|18.8|18.8|18.7|18.8|18.8|18.8|18.9|18.8|18.8|18.8|18.8|18.8|17.2||18.8|18|18.1|18.4|18.8|18.8|18.8|18.8|18.8|18.8|18.8|19.4|20||20|||||||18.8|18.8|18.8|18.8|||18.8|18.8|18.8||||19.5|19.9|19.9|19.9||19|19|19|19|19||19|19|19.1|19|19|19||20|||||19.4||||20|20|20|22|20.4|20|21|21|21.8|21.4|21|21.8|21.8|21.8|21.2||21.8|21.8|21.8|21.8|21.8|22.2|22.2|22.2|22.2|22.6|22.6|22.6|22.8|22.8|22.8|23.4||23.2|23.8|24.4|22.6|22|24.4|24.4|20.8|23|21.2|23.2|23.2|23.2|22.8|22.8|22.8|||||||||23.2|23.8||24||||24.6||23.2||||24.8|24.8|23.8|23.4||25.2|24|24|24.2|||24.2|25|||24.6|||24.8|24|||23.8||23.8|23.6||23.8|24.8|23.4|||24.2|24.8|||24.6||24.6|24.6|25||24.6|25|25|25|25|25|25|25|24.8|
03734|7538|/equities/samse|CACALL||174.5|176|176.5|177|178|178|178|179.5|180|179|180|180|179.5|179|179|181|178|178|178|177.5|177|175|180.5|180.5|180|180|179|176|179.5|179.5|179|178|174.5|174|175|179|177.5|177.5|177.5|177.5|174|172|179.5|187|183.5|183.5|182|183|198|213|215|210|212|208|207|214|213|217|213|208|205|205|208|204|202|203|203|201|197.5|203|204|202|209|209|208|207|205|205|205|206|210|212|211|211|213|215|214|211|211|213|213|214|215|214|||213|212|212|209|209|210|209|211|215|210|212|215|217|211|209|209|210|208|208|209|199.5|201|194.5|195.5|194.5|197|183|176.5|177|180|190|190|193|195|194|195|200|199|200|205|202|201|205|204|207|205|207|205|205|204|204|205|209|204|202|204|204|203|202|206|204|202|205|205|205|206|199.5|200|203|201|202|204|201|203|206|204|203|202|200|200|199|199|198|198|199|200|199.5|200|200|199|200|198|199|198|200|198|199.5|198.5|197|196|199|199|200|203|202|204|203|203|201|204|205|205|205|203|204|205|205|207|209|208|212|210|209|208|209|208|206|206|206|205|203|203|205|204|205|205|204|203|202|202|203|199|197|199.5|200|200|198|196.5|199|206|206|206|206|210|208
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||378.4|389|386|374.9|382.5|391.8|397.8|398.4|390.9|386.1|381.3|387.4|375.8|369.4|374.9|371.7|385.7|383.8|385.9|390|389.6|378.8|366.9|364.4|359.6|376.3|368|339.9|333.3|327.4|342.8|332.8|336.1|339.8|343.3|336.1|327.7|325.8|318|309.6|303.5|299.3|297.4|303.5|308.8|305.3|285.1|282.4|277.7|276.7|288|289.7|301.3|296.3|303.7|310.9|320.2|323.3|320.7|320.7|319.7|321.2|310.2|321.1|330.2|321.5|307.5|307.6|309.1|311.3|307.7|302.3|296.3|303.3|302.2|298.2|282|292.4|287.7|286.5|295.7|298.9|299.6|306.4|303|312.9|308.7|298.2|296.5|310.1|317.3|344.9|342|337.4|||341.7|350|354.6|359|373.7|393.5|390.3|395.8|386.8|380|372.5|380.7|387.5|365.6|358.8|352.1|358.7|362|362.7|366.6|354.7|351.2|328.5|326.8|321.9|316|319.4|295.5|312.8|315|330.3|341.6|344.6|343.4|340|334|332.6|336.8|330.3|331|353|356.2|363.5|352.4|362|371.5|380.3|361.6|393.5|390.9|385.8|392.9|388.6|387.1|380|366.3|369|360|368.8|377|383.5|374.3|364.1|376.5|367|386.9|413.1|408.3|394.4|422.3|424.5|434.2|441.9|479.6|482.4|494.2|485.2|481.5|475.7|467.7|466.9|469.4|453.2|460.5|456|462.4|467.3|447.7|468.5|477.5|484|479.3|480.5|456.4|479.8|482|501.6|521.4|513.2|515.4|480.9|472.3|468.5|493|501.4|483.2|481.1|475.4|476.2|473.8|463.2|461|469.3|469.4|455|497.8|492.3|492.7|484.7|476.2|479.4|471.4|478.4|483|479|483.2|469.3|471.3|471.6|467.8|467.6|459.6|435.8|431.7|434.2|441.1|448.8|453.5|436.1|454.8|483.7|476|470|487.2|517.8|534|524.6|535.8|520.2|523|529.2|530.2|540|525|548.2
03736|7004|/equities/bongrain|CACALL||58|58|58.4|58.8|58.3|59|59.3|58.6|58.6|59|58.7|58|58.2|58.4|58.4|58.1|57.9|58.7|59.2|58.7|57.6|58.8|58.8|58.3|58.6|58.6|58.9|59.3|60.3|60.2|60|60.8|60|60.4|59.2|59.4|59.5|59.1|59.9|60.1|60|60|59.9|60.4|60.3|59.4|59.4|60.4|60.6|59.2|60|60|59.7|59.9|60|60.8|61.8|61.1|61.3|61|60.6|60.4|61.9|61.8|61.9|61.4|62|61.6|61|61.4|62.1|61.3|63|63.6|64.1|65.9|65.8|64.4|63.7|61.6|61.7|62|63.5|65|61.4|61.4|59.8|59.9|61|61.7|62.5|61.9|61|61|||59.6|59.4|60|60|60|59.6|59.8|61.2|60.6|60.8|60.8|60.4|61.2|60.8|60.8|61.2|62.6|61.2|61|61|61|61.2|61.8|61.8|61.4|59|59|57.8|60|59.6|60.8|60.4|62.6|63.2|63.6|61.8|63.6|63.4|64.6|65.8|65.4|66|65.2|66|66.6|66.4|66.4|66|67|66.2|65.4|65.2|65.2|64.2|64|64.2|64.2|63.8|63|66|65.6|65.4|66.4|65|62.6|62.4|61.8|62|62|62|62|62|62|61.4|61.2|61|62|62|60.2|61.6|62|61.6|61.2|61.4|62.2|61.8|62|61.8|62.6|63.4|61.8|63|61.6|61.6|60.2|62.4|62.2|62.2|62.8|64|64|63.8|64|64.2|65|66.2|64.6|64.4|64.2|64.2|64.6|64|64.2|63.6|63.6|63.4|64|64.2|63.6|64|63.8|63.8|64|64.2|64.2|64.8|64.4|64.6|65|65.4|64.6|65.6|64.2|65|64|65.4|63|64|64.8|64.2|62.8|63.4|65|65.4|65|65|66.4|67|67|67.8|68|71.2|72.8|72.8|74.4
03737|17705|/equities/bois-scier-manche|CACALL||9.1|9.15|9.1|9.4|9.4|9.55|9.5|9.45|9.45|9.3|9.1|9|9.1|9|9|9|9.05|9.05|8.95|9|9|9.2|9.25|9|9.25|9.3|9.4|9.4|9.4|9.3|9.3|9.5|9.6|8.95|8.95|8.95|8.95|9.05|9|9.35|9.25|9.25|9.25|9.5|9.45|9.45|9.5|9.5|9.35|9.4|9.35|9.15|9.4|9.25|9.1|9.55|9.65|9.4|9.35|9.35|9.4|9.55|9.35|9.35|9.35|9.35|9.3|9.15|9.25|9.25|9.2|9.2|9.1|9.15|9.1|9.15|9.15|9.1|9|9.1|9.2|8.95|8.95|9|9.1|9.1|9.15|9.1|9.2|9.1|9.25|9.2|9.2|9.2|||9.1|9.15|9.1|9.2|9.2|9.05|9|9.05|9.25|9.4|9.2|9.25|9|8.95|9|8.8|8.9|9|9|9|8.9|8.95|8.95|9|8.8|8.95|9|8.65|8.7|8.5|8.75|8.9|9.15|9.35|9.5|9.4|9.85|9.65|9.8|9.8|9.7|9.85|9.7|9.7|9.7|9.65|9.65|9.65|9.65|9.7|9.8|9.6|9.6|9.6|9.6|9.65|9.55|9.75|9.75|9.95|9.85|9.9|10|10|10|9.9|9.9|9.75|9.9|9.9|9.65|9.75|9.8|9.8|9.8|9.8|9.85|9.7|9.8|9.55|9.5|9.55|9.45|9.7|9.7|9.65|9.6|9.6|9.5|9.5|9.45|9.45|9.45|9.9|9.9|9.4|9.4|9.45|9.4|9.5|9.6|9.75|9.75|9.95|9.9|10.2|10.1|10.2|9.95|10.2|9.95|9.75|9.75|9.7|9.7|9.75|9.7|9.6|9.55|9.35|9.35|9.25|9.2|9.35|9.25|9.2|9.2|9.3|9.3|9.35|9.35|9.35|9.25|9.25|9.15|9.15|9.1|9.2|9.5|9.5|9.1|9.1|9.15|9.15|9.2|9.1|9.1|9.15|9.15|9.25|9.15|9.05|9|9|9
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||16.11|16.19|15.85|16.12|16.1|16.35|16.71|16.575|17.14|17.375|17.595|17.35|17.285|17.13|17.17|16.89|16.625|16.39|16.61|17.335|17.145|16.66|20.46|19.955|20.17|20.22|20.14|20.58|20.62|20.4|20.09|19.895|20|20.07|19.62|19.985|19.785|18.815|18.63|20.32|20.6|20.5|20.51|20.9|20.7|21.08|20.29|20.83|21.53|21.55|21.56|22.07|23.06|22.75|22.88|23.15|24.25|24.06|24.53|24.69|24.35|24.11|24.25|24.43|25.25|25.25|25.06|24.6|24.61|25.65|25.4|27.56|28.09|28.45|27.77|27.8|27.64|27.52|26.92|26.04|26.26|26.07|27.1|27.13|26.71|27|27.43|27.19|26.83|26.4|26.87|27.96|27.38|26.46|||27.91|27.65|27.95|28.1|27.78|26.65|27.29|27.9|28.58|29.04|29.19|29.16|29.59|28.7|28.83|28.72|28.61|28.98|28.27|28.03|27.68|28.13|27.28|27.42|26.42|26.02|26.31|25|23.91|24.78|27.35|27.51|28.47|29.13|29.5|29.19|29.03|29.51|29.61|30.07|30.17|30.75|30.61|30.33|30.78|31.05|31.35|30.16|29.6|29.95|29.82|29.9|30|30.12|30|30.03|29.26|28.86|28.45|29.46|29.68|29.9|29.64|29.42|29.24|29.1|29.01|28.95|28.35|28.16|28.2|28.44|27.78|27.78|27.44|27.35|27.27|27.54|27.01|27.21|26.57|26.35|26.49|25.91|27.02|27.11|26.72|26.32|26.31|26.62|26.65|26.87|27.24|27.52|27.29|27.47|27.65|27.79|26.7|26.47|28|27.57|27.66|27.21|27.22|27.38|27.43|27.43|27.76|27.82|27.92|28|28|28.56|28.8|28.73|29.02|28.79|28.95|29.1|28.17|27.91|24.87|24.73|24.4|24.38|24.45|24.38|23.79|24|24.21|23.78|23.79|23.88|23.82|23.86|24.9|25.64|25.39|25.19|25.07|25.43|25.1|25.05|24.4|24.42|24.38|24.13|24.46|26.04|26.59|26.33|26.48|26.56|26.23
03739|7073|/equities/seche-environ|CACALL||79|81|80.1|80.4|83.1|82|84.9|85.9|85.8|83|82.9|82.3|83|83|83|82.9|82.2|81.3|80.6|82.5|82.4|82.6|82.1|82.2|82.7|80.2|80.3|80.9|82.1|82|80.3|78.4|80.8|82.3|81.4|81.6|84|81.1|83.1|83.7|84.8|82.9|87.3|84.3|83|79.6|77.2|79.6|80.3|78|74.8|71.9|72|69.5|71.9|75.3|75.4|75.9|76.2|78.1|78.7|78.9|76.9|75|74.8|72.2|69.2|70.6|66.5|68.2|66.5|66.6|68|68.7|68|68.2|69|68.2|68|67.7|70.8|72.5|72.5|73|73.4|73.5|74.4|72.5|70.5|73|74.9|74|74.4|73.8|||74.7|76|76.8|78|74.4|73.1|73.6|72.9|73|73.3|70.9|71.8|72.4|70.8|69.2|69.4|71|71|70.9|69.6|67.6|66.9|62.5|67|65.8|65|63.4|59.4|57.3|57.3|60.1|60.5|59|60.3|62|59.4|63.4|61.8|62.4|64|66|66.1|66.4|65|65.4|65.3|65.5|64|63.2|62.6|64|66|63.7|63.5|62.5|62.8|63.4|61.4|60.1|63.6|65.1|65|64.7|66.5|67.9|68.2|67.8|65.9|66|66.3|67.1|69|70.9|71.3|71.8|71|71.7|70.1|70.6|69.7|70|70.2|69|68.4|69|69.7|68.3|68.1|69|68.3|68.5|66.6|65.6|63.6|64.4|66|64.1|62.1|63.3|66.3|64.9|63.9|62.9|64|64|65.3|66.3|66.2|65.9|66.8|66.6|67|67|68.8|67|70.1|68.6|67.3|68.4|68.4|68.1|68.1|71.5|68.3|71.1|72.7|71.1|73.7|68.7|67.9|67.9|67.4|66.4|65.5|64.5|65|66.1|64.3|65.4|63|65.7|65|62.3|65.9|64.3|65.2|63.5|62.2|61.2|59.6|59.5|57.3|55.8|52.6|52.7
03740|17862|/equities/selectirente-n|CACALL||93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93|93.5|93.5|93.5|93|93.5|94|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|94|94|93.5|93.5|94|94|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93|93.5|93.5|93|93|94|94|94|94|94|94|94|94|94.5|94.5|94|94|94|94|94.5|98|97|96.5|97|97|96.5|97|96.5|96.5|96.5|96.5|96.5|96|97.5|97|97|97|97|97|97|97|97|97|96.5|96.5|96.5|96|96.5|97|96.5|96.5|96.5|96.5|96.5|96|96.5|96.5|96.5|||97|96.5|96.5|97|96.5|96.5|96.5|96|97|96.5|97|96|96|96|96|96|95.5|95.5|95.5|95.5|96|95.5|95.5|95.5|95.5|95.5|96|95.5|95|95.5|96|96|96|95.5|95.5|95|95|95.5|95.5|95|95.5|95.5|95.5|95.5|95.5|95.5|95|95.5|95.5|95.5|95.5|95.5|95.5|95.5|95.5|95.5|95.5|95.5|96|96|96.5|95.5|95.5|96|95|96.5|96|96|96.5|96.5|95|96|96.5|96.5|95|96.5|96.5|96.5|96.5|96|96|96|96|94|94|93.5|93.5|93.5|93.5|93.5|93.5|93.5|94|93.5|94|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|94|93.5|94|94|94|94.5|94|94|94|94|94|94|94|94|93.5|94|94|94|94|93.5|92|92|92|92|92|92.5|92|92|92|92|92|92|92|92|92|92|92|92|92|92|92|92.5|92.5|92.5|92.5|92.5|92|91.5|92|92.5|92|92
03741|943368|/equities/sergeferrari-g|CACALL||13.12|13.4|13.2|13.6|13.52|14.4|14.7|14.36|14.74|14.76|15|14.62|14.32|14.1|14.44|13.86|13.6|13.48|13.06|13.12|13.1|12.94|13.08|12.9|13.18|13.74|13.14|12.48|12.52|12.4|12.08|12.04|12.16|12.66|12.56|12.3|11.26|11.34|11.4|12|12.2|11.54|11.8|12.14|12.22|12.2|12.22|12.7|13.12|12.52|12.72|12.3|13.18|13.08|13.12|13.7|14.82|15.7|15.64|15.56|15.42|15.56|15.4|15.72|15.58|15.44|15.32|15.5|15.34|15.64|15.86|16.12|16.1|15.94|15.32|15.22|15|15.06|14.9|14.6|15.6|15.78|16.5|16.56|16.72|17.4|17.16|17.12|17.12|17.52|18.42|18.98|17.52|17.22|||17.4|16.88|16.88|16.64|16.36|17.04|17.04|17.66|18.84|18.32|18.42|19.42|18.6|18|19.2|18.56|18.4|18.38|17.7|17.62|18.34|17.26|16.42|16.52|16.02|15.58|15.12|14.34|14.92|14.5|15.94|16.4|16.28|15.8|15.68|15.12|16.02|16.04|16.06|17.02|17|17.24|16.7|16.06|16.66|16.7|16.66|16.1|16.84|16.22|16.14|16.1|15.9|14.98|14.9|14.16|13.9|12.2|11.9|12.78|12.6|12.36|12.56|13|12.32|12.72|12.54|12.9|12.64|13.08|13.16|13.7|12.78|12.52|12.48|12.48|12.42|12.6|12.46|12.38|12.28|11.9|11.48|11.3|11.36|11.56|11.36|11.26|11.36|11.3|11.46|11.6|11.24|10.64|10.64|10.8|10.82|10.6|10.32|10.04|10.3|10.6|11.2|11.28|11.24|11.7|11.66|11.7|11.5|11.56|11.8|11.56|11.54|11|10.9|11.08|11.52|11.2|11.1|10.78|11.12|10.84|10.46|10.2|10.28|10.3|10.44|10.52|10.22|10.7|10.46|10.42|9.81|9.43|9.43|9.43|9.26|9.54|9.2|9.31|9.22|9.42|9.15|9.21|9|8.99|9.27|9.1|8.99|9.22|9.44|9.48|9.72|9.8|9.65
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||7.166|7.27|7.392|7.388|7.402|7.464|7.478|7.566|7.716|7.518|7.526|7.506|7.456|7.338|7.346|7.274|7.064|7.758|7.616|7.466|7.366|7.668|8.018|7.938|7.838|7.846|7.842|7.798|7.938|7.926|8.028|7.83|7.776|8.114|8.124|8.222|8.046|7.812|7.856|8.342|8.354|8.342|8.43|8.61|8.502|8.504|8.398|8.476|8.498|8.568|8.568|8.478|8.556|8.428|8.448|8.61|8.644|8.688|8.772|8.812|8.838|8.842|8.824|8.89|8.872|8.87|8.956|8.86|8.774|8.752|8.588|8.558|8.708|8.634|8.5|8.326|8.228|8.1|8.112|8.214|8.312|8.36|8.492|8.514|8.422|8.536|8.64|8.684|8.76|8.592|8.626|8.6|8.592|8.468|||8.954|8.732|8.684|8.67|8.544|8.378|8.282|8.39|8.376|8.304|8.264|8.144|8.18|7.92|7.902|7.754|7.976|7.87|7.828|7.54|7.67|7.534|7.59|7.546|7.436|7.288|7.274|6.91|6.884|6.884|7.068|7.114|6.832|7.05|6.978|6.728|7.09|7.064|7.156|7.18|7.206|7.386|7.294|7.248|7.468|7.594|7.392|7.178|6.96|6.874|6.944|6.956|6.872|6.822|6.908|7.13|7.178|6.986|6.984|7.09|7.186|7.136|7.13|7.172|7.25|7.2|7.15|7.108|7.272|7.23|7.24|7.276|7.176|7.192|6.972|6.968|6.982|6.986|6.996|7.004|7.042|7.01|6.952|6.78|6.926|6.948|6.914|6.964|6.904|7.026|6.97|7.028|7.046|6.972|6.996|7.002|6.934|6.892|6.832|6.824|6.972|7.074|7|6.846|6.828|6.93|6.952|7.14|7.31|7.348|7.342|7.298|7.404|7.358|7.422|7.554|7.872|7.888|7.88|7.768|7.824|7.916|7.832|7.752|7.866|7.808|7.85|7.748|7.828|7.89|7.842|7.82|7.76|7.716|7.774|7.732|7.73|7.726|7.65|7.67|7.73|7.362|7.382|7.38|7.31|7.288|7.276|7.196|7.242|7.302|7.27|7.278|7.278|7.298|7.246
03743|17876|/equities/store-electronic|CACALL||104|105|103.4|102.2|102|102|103|101.4|103|102.8|102.2|99.4|98|93.8|96.3|95.9|98.4|97.5|96|98.4|94.8|91.6|92.9|96.9|97.1|92|92|90.9|89|85.8|86|85.4|85.1|85.1|85|83.5|83.9|81.3|78.7|79.5|79.5|81|79|80.6|78.9|78.7|74.3|78.7|77.2|76.3|76.3|74.3|75.7|74|73.5|77.1|81.7|81.6|83.5|87.4|85.9|86.5|85.3|85.1|85.4|82.1|79.5|80.3|81.1|84|83.3|83.9|84|83.1|83|79.5|77.9|77.8|79.3|77.2|80.3|83.1|86.4|87.1|84.7|87.7|86.2|85.7|86.5|87.6|88.5|88.2|87.9|86.2|||86.8|87.1|89|88.8|89.3|90|91.5|92.2|92.2|91.2|93.3|91.3|89.7|87.1|88.9|88.5|90|89.9|89.8|85.8|84.1|90|88|89.4|87.4|80.7|70.4|69.4|73.7|75|68.7|70.4|69.8|72|68.9|66.9|70|70|68.5|66.3|67|67.2|68.7|64.5|67.9|69|69.8|66.7|67|65.8|68.1|68.1|68.7|67.7|66|65.3|65.4|64|63|66.5|66.9|66|66.4|67|67.4|69.8|70|70.5|68.3|73.5|74.2|75.3|74.6|76.8|75.2|73.8|75.9|73.8|75|72.3|72.4|72.7|71|69.9|68.7|70.8|71|69.9|72|70.4|71.3|70|72.3|67.4|70.4|69.8|69.3|64.8|67.6|66.1|67.9|68.3|65.8|67.6|67.6|64.3|64.1|65.5|64|64.7|64.8|60.3|62.3|61.8|61.9|59.7|58.6|59.9|58.5|56.7|60.1|58|55.9|56.6|58|57.4|56.2|55.2|55.5|52.4|53.2|51.9|51.3|50|50.3|50.3|51.6|52.4|51.4|51.4|52.9|53.6|52.4|54|58.3|57.9|54.5|52.5|50|51.9|51.3|51.3|51.2|49.6|52.2
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||5.605|5.955|6|6.025|5.97|6.33|6.49|6.45|6.5|6.425|6.49|6.325|6.45|6.155|6.205|5.985|5.895|5.72|5.37|5.47|5.3|5.08|5.06|5.01|5.32|5.21|5.17|5.15|5.225|5.11|5.035|4.884|5.04|5.08|5.175|5.18|5.04|4.93|4.82|4.978|5.06|4.996|5.285|5.34|5.475|5.385|5.28|5.275|5.36|5.45|5.38|5.225|5.42|5.38|5.4|5.825|6.1|6.1|6.355|6.45|6.235|6.36|6.37|6.33|6.62|6.42|6.36|6.195|5.97|6.215|6.315|6.25|6.205|6.405|6.195|6.205|5.795|5.9|5.775|5.76|5.855|5.96|6.24|6.475|6.32|6.245|6.235|6.24|6.32|6.5|6.7|6.795|6.66|6.53|||6.55|6.435|6.33|6.415|6.45|6.3|6.38|6.845|6.94|6.88|6.905|7.26|7.305|6.945|6.79|6.75|7.015|7.1|7.06|7.12|7.025|7.1|6.9|7.045|6.735|6.675|6.195|5.57|5.535|5.54|5.91|6.255|6.11|6.605|6.685|6.365|6.68|6.785|6.865|7.05|7.09|7.225|7.14|6.95|7.17|7.32|7.23|7.03|6.945|7|7.07|7.27|7.51|7.235|7.11|7.24|7.32|7.045|6.785|7.01|7.16|6.965|7.14|7.46|7.81|7.52|7.4|7.065|7.235|7.385|7.475|7.55|7.5|7.32|7.335|7.19|7.03|7.165|7.055|7.06|7.05|7.065|6.995|6.895|6.97|6.995|7.05|7.085|7.15|7.2|7.35|7.74|7.835|7.56|7.35|7.615|7.875|7.655|7.665|7.39|8.1|8.065|8.09|8.165|7.98|8.495|8.355|8.46|8.56|7.95|7.92|7.695|7.48|7.63|7.975|7.7|7.975|7.84|7.5|7.07|6.995|7.005|7.73|7.75|7.75|7.81|7.94|7.98|8.05|7.855|7.55|7.45|7.57|7.495|7.12|7|6.985|7.28|6.825|6.915|6.87|7.35|7|6.905|6.835|6.6|6.075|5.885|5.95|5.775|5.65|5.31|5.3|5.23|5.14
03745|17889|/equities/tunn-prado-caren|CACALL||28.2|28.3|28.3|28.5|28.6|28.8|28.7|28.4|28.8|28.8|28.8|28.6|28.5|28.6|28.7|28.9|29|28.9|28.8|28.5|28.4|28.5|28.7|28.8|29.4|29|28.7|29.2|29|28.9|28.8|27.7|27.7|27.6|27.6|27.5|27.9|28|27.9|29.4|28.9|29.2|29.3|29.1|29.4|29.4|29.4|29.5|29.5|29.4|29.5|28.8|28.6|28.7|29|29.1|29.6|29.5|29.5|29.4|29.2|29.2|29.4|29.2|29|28.5|28.5|28.5|28|27.6|27.5|27.8|27.6|27.7|27.3|27.4|27.4|27.2|27.2|27.1|27.1|27.1|27.1|27.2|27.2|27.1|27.2|27.3|27.6|27.5|27.5|27.3|27.3|27.4|||27.9|29.3|29.8|29.4|28.9|29|29|29|28.5|29|29.2|29.1|29.6|29|28.2|28.3|28.5|28.5|28.2|28|27.9|28.2|27.6|27.7|27.8|27.9|27.9|27.9|27.5|28.6|29|29.2|29|29.1|28|28.1|28.6|28.5|29|29|28.8|28.7|28.8|28.9|28.8|28.8|28.8|28.7|28.7|29.2|29.2|29.9|29.6|28.8|28.9|28.9|28.1|28.1|28.4|29.1|29.1|28.8|29|29.5|29.9|28|28|27.8|27.8|27.6|27.4|27.6|27.5|27.7|27.2|27.1|27.3|27.3|27.3|27.4|27.3|27.1|27.1|27|27|27.1|27|26.9|26.9|26.9|26.9|25.5|25.5|25.4|24.8|24.9|24.9|24.9|25.1|25.2|25.3|25.3|25.3|25.5|25.4|25.5|25.6|25.3|25.2|24.7|24.7|24.8|24.8|24.9|24.8|24.8|25|24.7|24.7|24.6|24.9|24.8|24.9|25.2|24.8|24.6|24.2|24.6|24.5|24.1|23.4|23.2|23.2|23.1|23|23|22.8|22.7|22.9|22.7|22.3|22|22.3|22.3|22.3|22|22.1|22.2|22.3|22.1|22.1|22|22|22.2|22.1
03746|17776|/equities/francaise-casinos|CACALL|||||||1.97|2.02|1.78|2|2|1.86|1.86|1.85|1.86||1.68|1.7||1.87||1.79|1.8|1.58|1.86|1.58|1.58|1.58|1.76|||1.58||||||||||1.58|1.81||1.64|1.97|1.56||1.56||2||1.67||1.68|1.7||1.51|1.76|1.48|1.48|1.47||1.46|1.69||1.9|2||||||1.36|||||1.36|1.63|1.63|1.62|1.38||1.53|||||1.7||||1.7|1.7|||1.71|1.7|1.69|1.6|1.46|||||1.46|1.45|1.33||||||1.55|1.55||||||1.6||||||||1.6|1.6|1.6||1.5|1.5||||||1.51|||||1.51||1.51|||1.51|||||||1.39|||||1.37|1.51||1.51|||1.37|1.37|1.51|1.52|1.52|||||1.27|1.27||1.28||1.26||1.25|||1.55|1.58|1.39||||||1.41|1.4|1.44|1.66|1.42|||||1.41|1.66||||1.39|1.39|1.39|1.69||1.69|1.5|1.7|1.7|1.44||1.37||1.38||1.44|1.38||1.38||1.64|1.64|1.4||1.5|1.66|||1.51|1.38|||||||||1.5|||1.5|
03747|17888|/equities/tour-eiffel|CACALL||21.7|21.7|21.6|21.5|21.5|22.1|22.3|22|22.2|22.3|22.3|22.2|22.4|22.1|22.4|22.4|22.3|22.2|22.2|22.1|22.3|21.8|22.7|22.5|22.9|23.1|22.9|22.8|22.8|22.7|22.5|22.6|22.4|22.3|22.5|22.4|22.6|22.7|22.6|23|22.7|22.4|22.6|23.5|23.3|22.5|22.3|23.4|24.4|24.6|25|25|25.8|26|23.6|26.3|26.6|26.4|26.7|26.6|26.8|26.6|26.4|26.4|25.8|25.6|25.5|25.5|25.4|25.9|25.7|25.6|25.6|25.7|25.8|25.6|25.3|25.7|25.7|25.7|26.3|26.2|26.2|26.3|26.2|26.2|25.8|25.8|26.5|26.7|26.7|26.9|26.7|26.7|||26.7|26.6|26.5|26.7|26.8|26.6|26.6|26.8|27.2|27|26.7|26.7|26.9|26.7|26.7|26.7|26.5|26.4|26.6|26.9|26.7|27.1|26.4|26.1|26|25.7|27.3|26.8|26|26.5|28|28.1|27.9|28.4|28.7|27.9|29|28.9|28.8|29.3|29.3|29.2|29.2|29.1|29|29|29|28.7|28.7|28.7|28.8|29.4|29|29.3|29.2|28.8|29.1|28.7|28.8|29.1|29.3|28.9|29.2|29.3|29.1|29.1|29.1|28.7|28.1|28.5|28.3|28.5|28.5|28.6|28.3|28.4|28.2|28.4|27.9|28.3|27.9|27.8|28.3|28.3|28.4|28.4|28.6|28.5|28.4|28.4|28.9|28.9|29.2|28.5|28.6|28.6|28.8|28.8|28.5|28.9|29.5|29.7|29.6|29.7|29.8|30|30.2|29.7|30.1|30.3|30.3|30|29.9|30|29.5|29.5|29.5|29.9|29.9|29.5|29.5|29.9|29.9|29.7|29.8|29.1|29.6|29.1|29.6|29.4|29.3|29.6|29.4|29.4|29.7|29.6|29.4|29.6|29.5|29.5|29.7|29.6|29.6|29.8|29.9|29.4|29.7|29.4|29.5|29.5|29.9|30|30.3|30.1|30.4
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||77.96|79.14|79.26|79.26|80.38|81.4|82.46|82.6|82.54|82.6|82.04|80.98|80.68|79.76|79.14|78.6|79.16|79.06|79.06|80.12|79.24|78.76|78.16|76.48|74.88|75.06|74.54|75.5|75.86|74.34|73.94|73.3|74.48|74.98|73.6|73.54|72.06|72.7|71.12|72.54|69.78|67.06|66.34|67.64|67.56|66.88|64.6|66.22|66.82|67.56|66.88|66.56|67.92|65.78|65.38|68.3|69.66|69|69.96|69.66|69.2|69.3|69.02|69.44|71.5|71.82|70.72|68.26|71.78|72.1|71.28|70.82|72.36|74.8|73.42|72.96|70.16|69.5|67.88|67.5|69.46|71.44|71.72|72.22|71.24|72.12|71.86|72.84|72.46|72.34|71.94|73.58|72.2|70.76|||70.38|68.42|69.26|70.08|69.6|65.98|64.66|65.4|66.38|66.82|73.8|74.46|75.76|72.12|71.96|72.98|74.1|75.34|74.56|74.36|74.12|74.84|72.78|72.02|70.76|69.52|70.22|65.36|64.88|66.02|69.62|73.02|71.64|75.1|75.86|74.58|78.16|78.48|77.58|79.98|79.84|84.98|85.86|84.54|85.36|85.74|84.26|82|81|81.24|81.3|80.5|82.24|82.04|82.5|82.76|83.34|81.92|81.72|84.22|84.54|84.2|83.26|81.88|82.46|81.7|80.22|80.78|80.66|80.04|81.38|81.06|80.08|77.4|77.06|77.46|76.76|76.12|76.94|77.34|77.3|76.66|75.78|74.06|74.28|74.58|74|75.7|75.42|76.36|76.56|77.06|77.06|77.44|75.04|75.78|75.36|74.04|75.14|73.72|80.3|78.94|79.46|78.68|78.66|82.2|81.98|81.8|82.24|82.54|83.24|83.86|83.82|84.82|86.2|84.26|84.74|85.92|85.28|84|83.78|82.26|78.08|75.88|75.5|74.96|73|74.4|74.64|76.6|77.1|76.52|78.84|77.38|77.5|77.06|76.48|78.2|77.68|78.18|75.78|76.82|75.82|77.16|74.64|72.06|71.28|70.6|71.52|71.02|70.98|70.5|71.28|71.88|71.2
03749|17867|/equities/soditech-ingenier|CACALL||1.64|1.63|1.63|1.62|1.58|1.5|1.5|1.6|1.62|1.58|1.4|1.4|1.4|1.49|1.5|1.58|1.58|1.55|1.58|1.48|1.39|1.38|1.36|1.3|1.25|1.2|1.15|1.14|1.13|1.1|1|0.98|0.95|0.95|0.85|0.8|0.87||0.89|0.895|0.705|||0.85|||0.85|0.9||0.9|0.9|0.855|0.925|||0.9||0.9|||0.9||||||||0.9|0.9|0.9|0.9|0.9||0.9|0.9||0.9|0.9|0.9|0.9|||||||0.9||||0.9|0.9|0.9|||0.925|0.93|0.92|0.9||0.775||0.76|0.9||0.9|0.84|0.9|0.79|0.785|0.76||0.725||||0.705|||||||0.65|0.69|0.785|0.69|0.785|0.69||0.785|0.685||0.69||0.685|0.785|0.675|0.74|0.79|0.795|0.675||0.7|0.76|0.66|0.8|0.8||0.645||0.8|0.615||||0.795||||||0.795|0.83|0.8||0.765||0.79|0.77|0.83||0.835|0.77||0.8|0.8|||0.87|0.8|0.8|0.8|0.835|0.8|0.765|||0.875|0.875|0.83|0.9|0.825|0.84|0.84||0.94|0.84|0.94|0.93|||0.82||0.815|0.89|0.815|0.81|0.89|0.89|0.78||||||||||0.89|0.9|0.925|0.78|0.91|0.76|0.755|0.92|0.92|0.93|0.8||0.75||0.765|0.85|0.85|0.85|0.76|0.76||||0.76|0.76||0.765|0.75|0.79|0.79
03750|17871|/equities/sogeclair|CACALL||22.8|23|23.1|21.3|21.2|21.3|21.2|21.1|21.1|21|21|21.2|21|21|21.4|21.5|21.5|21.4|20.9|21.6|21.6|21.4|21.4|21.2|21.2|22|21.5|21.5|21.3|21.5|20.7|20.8|20.8|20.9|20.5|20.4|20.3|20.3|20.5|20.5|20.5|20.2|20.4|20.4|20.8|19.6|19.6|19.6|19.9|19.9|19.9|19.9|19.8|20|20.2|20.5|20.9|20.9|20.8|20.9|20.8|20.8|20.8|20.8|20.6|20.5|20.7|20.8|21.4|21.3|21.6|21.4|21.5|22.3|22.5|23.8|23.2|22.6|22.6|22.6|23.1|23.1|22.5|22.5|22.1|22.5|22.2|22.3|22.5|22.4|22.1|22.5|22.5|22.6|||22.4|22.5|22.1|22.1|21.9|21.9|22.1|22.4|22.7|22.7|22.9|23|23|23.4|23.8|24.4|24.4|24.9|24.9|23.7|23.9|21.9|21.2|20.9|20.7|20.2|20.2|19.25|19.2|20.1|22|22|22|23.4|21|21|22.4|22.3|22.3|23.3|23.4|23.4|23.3|22.5|23.5|23.6|23.9|23.2|23.1|24|25|25.1|25.2|25|25|24|23.4|23|23.6|24.7|26.2|26.9|27.5|27.7|26.2|24.3|24.5|24.6|24.8|24.9|25.4|25.8|24.2|24|24|24|24|23.8|23.8|23.8|23.8|23.9|23.8|23.8|23.8|23.8|23.9|24.3|24.4|24.6|24.8|24.3|24.3|24|23.6|23.4|23.4|23.1|23.2|22.6|21.5|21.5|21.8|23|23|23|23|23|23|23.1|22.9|22.9|23.1|23.1|23.1|23.2|23|23|22.8|22.7|23.4|23.3|23.3|23.2|23|22.9|23|22.6|22.5|22.3|22.1|22|21.8|22.1|22.5|22.5|22.5|22.4|22.1|21.3|22.2|22.3|21.9|21.7|21.8|21.8|21.8|21.6|22|22|22.1|22.6|23|23.1|22.5
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||149.4|152.75|149.75|149|149.4|153.9|157.15|155.2|161.4|162.3|161.25|159.35|158.2|154.4|161.1|161.9|164.25|161|156.75|158.05|155.55|152.3|145.05|137.55|149.75|151.65|151.75|149.9|145.95|146.15|144.6|139.2|138.35|135.05|134.9|136.2|134|127.85|121.4|123.75|130.75|135.5|138.6|144.15|146.85|146.95|143|146.1|150.65|145.05|144.3|143.35|154.7|151.45|158.45|171.8|176|175.6|171.6|172.5|170.6|173.9|171.05|170.8|172.4|172|168|163.3|165|170.5|167.85|166.65|166.9|169.05|166.25|166.45|162|162.95|157.5|154.2|165.15|168.4|168.4|167.65|164.1|172.95|164.5|153.7|151.85|154.1|155.15|158.1|157.55|153.45|||153.6|155.7|154.75|154.5|157.15|158.4|158.65|165|171.5|167.15|171.1|173.3|175.3|173.6|171.4|170.5|166.2|167.4|165.4|166.9|160.7|162.2|147.7|150.5|148.8|138.8|143|130.7|133|135.7|143.2|144.4|142.8|147.6|144.9|137.1|137.8|140.4|140.2|146.2|148.3|152.6|149|147|152|158.7|158.1|153.2|154.4|154.1|158|165.7|162.9|159.9|157.8|160.9|159.7|153.4|155.4|168.7|167.6|205|203.4|206|206.4|214.4|208|205.6|202|205.2|204.2|209.6|208.4|214.6|215.2|214.2|213.4|214|214|213.4|212|210.8|207.2|205.4|206.8|212.6|212.6|209.2|212.8|215.4|218|219.6|230.8|218.8|219.8|224.4|241.2|232.6|228.8|224|228|226.4|224|232.8|239.2|238.8|239.2|237|234.8|234.6|232|227|236.2|235|232.6|234.4|228.8|230.8|231.4|229.8|229|223|213.8|211.6|206.8|200.4|185.6|187|184.4|183.6|184.7|180.6|177.2|179.1|180.1|186.2|181.4|184.2|180.3|186.1|187.9|184.6|186.9|196.3|201.4|207.6|203|200|196.9|199.5|203.8|211.6|212.4|207|211.4
03752|7058|/equities/solocal|CACALL||1.006|0.988|0.99|0.987|0.994|1.02|1.008|1.01|1.02|1.035|1.019|1.016|1.005|0.977|0.9925|0.99|1.02|1.021|1.014|1.008|0.9905|0.967|0.959|1.146|1.146|1.178|1.141|1.126|1.158|1.073|1.079|1.065|1.054|1.049|1.035|0.97|0.962|0.96|0.9945|0.974|0.9635|0.96|0.998|1.004|0.999|0.9905|0.961|0.982|0.9885|0.977|0.9545|0.924|0.934|0.9105|0.942|1.021|1.049|1.086|1.085|1.109|1.019|1.008|1.008|1.012|1.043|1.013|1.028|0.9895|0.943|0.968|0.9405|0.953|0.95|0.98|0.929|0.94|0.941|0.909|0.914|0.901|0.976|1.008|1.026|1.048|1.043|1.065|1.035|1.079|1.13|1.14|1.118|1.16|1.132|1.132|||1.128|1.113|1.08|1.101|1.091|1.096|1.111|1.138|1.174|1.183|1.212|1.2798|1.3|1.2464|1.2492|1.2294|1.2304|1.26|1.24|1.231|1.2632|1.2662|1.2164|1.25|1.2318|1.232|1.278|1.21|1.149|1.1578|1.25|1.2988|1.2996|1.376|1.38|1.3302|1.4028|1.532|1.44|1.5084|1.546|1.5474|1.5398|1.4856|1.58|1.583|1.619|1.538|1.54|1.5136|1.5118|1.5174|1.5402|1.436|1.4698|1.5156|1.4988|1.5506|1.4704|1.606|1.6336|1.64|1.7532|1.8526|1.79|1.7212|1.6556|1.5188|1.4828|1.402|1.4116|1.4052|1.33|1.4498|1.2284|1.2|1.178|1.221|1.23|1.27|1.2636|1.3004|1.118|1.08|1.1004|1.115|1.131|1.1536|1.1508|1.164|1.1696|1.1852|1.1676|1.148|1.0786|1.1314|1.1576|1.1458|1.1492|1.135|1.21|1.185|1.2|1.2162|1.227|1.1984|1.2568|1.2954|1.305|1.2848|1.29|1.2916|1.2764|1.286|1.3252|1.2952|1.3064|1.31|1.3598|1.305|1.3242|1.3148|1.366|1.3864|1.44|1.5252|1.5864|1.5802|1.542|1.5826|1.55|1.56|1.6008|1.61|1.637|1.645|1.6208|1.6702|1.6736|1.724|1.7452|1.847|1.8656|1.92|1.7954|1.691|1.6112|1.5642|1.5648|1.6116|1.626|1.609|1.6042|1.64|1.63
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||2.957|3.09|3.12|3.134|3.12|3.25|3.392|3.387|3.561|3.603|3.646|3.586|3.568|3.414|3.545|3.446|3.425|3.428|3.238|3.319|3.302|3.151|3.481|3.23|3.385|3.548|3.493|3.485|3.47|3.394|3.378|3.247|3.341|3.428|3.489|3.57|3.55|3.367|3.298|3.406|3.531|3.588|3.758|3.851|3.864|3.769|3.856|3.942|3.935|4.033|3.995|3.846|4.025|3.658|3.798|4.46|5.044|5.256|5.316|5.406|5.298|5.35|5.332|5.472|5.65|5.64|5.588|5.404|5.372|5.6|5.592|5.57|5.582|5.744|5.584|5.532|5.482|5.396|5.316|5.19|5.318|5.22|5.286|5.254|5.42|5.566|5.286|6.342|6.53|6.652|6.74|6.62|6.536|6.52|||6.734|6.788|6.87|6.894|7.036|7.168|7.37|7.654|7.948|7.5|7.41|7.65|7.85|7.6|7.605|7.655|8|8.045|7.805|7.735|7.7|7.675|7.605|7.66|7.095|6.765|7.04|6.295|6.135|6.905|7.55|7.73|7.875|7.905|6.92|6.37|6.99|7|6.81|6.91|6.965|7.105|7.105|7.075|7.065|7.125|7.03|7.045|6.9|6.82|6.98|7.105|7.02|6.935|6.335|6.125|6.32|6.015|6.095|6.425|6.645|6.565|6.755|6.945|6.85|6.935|6.85|6.575|6.405|6.745|6.84|7.02|6.905|7.37|7.095|6.96|6.72|6.71|6.81|6.84|6.84|6.89|6.76|6.81|7.185|7.065|7.095|7.01|7.05|7.05|7.055|7.08|7.195|6.615|6.775|6.325|6.5|6.425|6.5|6.515|6.8|6.745|6.64|6.9|7.01|6.945|7.4|7.42|7.285|7.5|7.45|7.415|7.405|7.57|7.27|7.52|7.94|7.995|8.23|7.815|8.09|8.485|8.265|8.08|8.15|7.665|7.615|7.69|7.7|7.765|7.625|7.76|8.03|7.67|7.55|7.7|7.315|7.62|7.9|8.02|8.5|8.975|9.035|9.42|9|8.675|8.72|8.61|7.92|8.205|8.43|8.425|8.515|8.415|8.65
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||80.38|81.9|81.64|81.9|80.32|83.48|84.72|84.28|87.28|86.68|87.18|86.8|87.44|86.02|87.06|85.98|85.78|86.06|85.14|84.76|85.5|83.2|80.18|79|81|80.62|82.26|82.64|82.86|81.1|77.58|74.84|77.2|78.02|77.86|80.68|79.46|75.96|74.82|78.86|77.3|77.32|78.06|81.34|81.02|79.76|76.96|79.52|82.86|82.22|81.68|82.08|88.58|86.74|88.08|88.9|92.56|93.32|92.84|93.46|93.32|92.78|91.94|91.1|91.58|91.48|90.66|89.68|87.56|90.42|88.5|88.04|92.28|93.06|92.58|92.42|91.6|92.86|92.2|90.24|92.34|91.38|94.74|89.52|89.18|90.56|89.16|87.62|87.18|88.62|90.64|91.94|89.32|88.06|||88.04|88|88.3|86.48|86.42|84.94|85.54|88.56|89.44|89.88|89.46|93.04|96.36|92.66|91.92|92|93.86|95.8|95.06|94.5|94.78|94.34|91.26|93.1|90.2|88.96|91.62|84.48|82.34|85.74|92.3|95.34|94.2|99.72|101.55|99.04|106.65|105.35|106.2|108.3|109.75|110.9|108.95|106.3|110|110.8|110.5|109.15|107.65|107.7|109.45|109.35|106.15|106.5|108|108.8|107.65|105.15|105.55|108.85|110.5|109.5|107.6|108.35|105.7|106.3|106.65|107.45|105.85|106.2|105.4|106.2|104.8|103.7|102.2|102.55|102.35|102.45|101.35|101.6|101.3|100|99.24|97.36|98.92|98.7|96.8|99.08|99.14|100.85|101.2|102.3|103.85|102.35|100.45|100.75|100.6|98.92|99.22|99.74|104.95|105|105.8|106.05|104.35|106.85|106.6|106.9|106.3|105.75|105.15|104.7|103.8|104.5|104.7|103.85|104.65|103.6|103.25|102.8|104.55|105.65|105.6|105.45|104.5|103.6|105.25|106.05|104.6|105.8|105.85|105.35|105.9|105.5|105.05|104.6|102.2|105.95|105.25|105.4|107.65|107.2|107.55|107.1|106.55|106.5|106.1|104.5|102.95|105.15|107.85|107.6|109.45|109.6|108.85
03755|17873|/equities/somfy-sa|CACALL||116.4|118|119.4|116.8|116.6|119|122|120|122|123.2|122.8|122.8|123.8|121.8|121.8|121.4|124|123|122.4|124.8|123.4|126.6|127.8|126.4|123.4|118.8|136.4|133.4|131.2|130|128.8|124.2|127|129|127.8|129|130|127.6|124.8|124|121|124|123.2|124.6|120.8|120.8|117.6|119.8|126.4|131|132.4|131.6|133.8|130.6|130.8|135.4|140|141.6|144|143.8|142.2|142.8|138.8|137.4|140.4|137.4|137.4|134.8|135.6|138.6|134.4|134.8|139.2|138.2|139.4|139|122.2|122.8|120|121.4|124.4|127.6|126.6|126.2|128.2|127.6|128.4|126.2|131|128.4|133|131|128|128|||131.2|134.8|135.2|135.8|138|133.4|136.6|142.6|145.6|147|146.2|146|146.2|143|145.6|147.4|147.8|148.4|147.6|149.4|147|146|142.6|145.6|142|145|144.6|142|141.2|145|153.8|155.2|152.4|160|159.2|156.2|156.2|156.2|156.2|156|156.8|156|157.4|154.2|158.2|160|160.4|155.8|157.6|158.2|162.2|167.8|164|163|159|159.8|159.4|158.2|157.8|165|165.4|166.8|167.6|170.8|167.2|170|172.6|171.4|171|171.4|174.8|179.4|177.8|178.8|176.2|175.4|175.4|176.6|172.6|171.8|172|170.6|169|166.4|167.2|170.4|169.6|168.8|173.4|173.6|174|174|175.2|171|170|171.6|173.8|170|170|169.6|175.6|174.8|175.8|177.8|178.2|177|176.8|176.6|177.6|175.2|170.2|170.4|170.6|171.8|171.6|173|170|169.8|169.4|170|169.8|167.6|164.4|165|165|164.4|164|165|162.8|162.8|159|157.4|155.8|154|154|151|148.8|149.8|149|155.4|156.4|155.4|154.4|157.8|159.6|161|159.8|159.6|160|164.4|167.6|166.2|167.2|167.6|166.4
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||140.9|145.7|144|144|143.7|148.2|149.8|148.4|153.3|156.4|156.9|158.6|160.1|157.3|161.2|161.1|162|160.6|159.4|161.2|162.2|157.2|153.5|151.8|153.8|154.3|154.9|152.1|150.5|148.8|148.3|143.2|145.2|146.8|147.6|149|145.9|139.5|135.6|140.2|140.9|142.6|144.5|148.3|148.7|147.4|145.3|147.1|146.7|146.4|146.1|142.8|147.4|144.4|148.7|156.8|162|164.1|165|167.8|164.2|165|162|166|167.5|168.3|165.6|163.3|162.6|165|161.9|162.9|160.1|161.4|158|157.5|155|157.6|155.3|155.7|161.2|163.7|165|167.7|166.7|169.7|169.1|163.5|167.3|168.7|170.8|173.5|171.2|169.3|||170|166.5|169.5|168.7|167|166.1|168.6|173.5|174|170|168.9|170.4|171.7|167|167.1|164.8|165.8|167.5|168.1|167.8|162.9|161.4|153.6|155|151.2|147.4|149.8|140.2|140.5|146.5|154.4|154.4|152.6|160|160.5|152.2|151.8|152.1|152.4|152.2|153|153.7|153.2|154.6|158.6|157.4|158.9|154.1|155.8|155|159.9|162.6|159.4|155.1|152.5|154.7|155|151|153|163.2|165.7|164.7|164.4|167.7|163.5|163.9|155.1|154.2|152.4|155.6|157.3|159|157.6|158.9|157.5|159.3|159.6|159.2|158.7|157.4|158|157.6|153.7|153.1|151.8|153.5|146|158.9|157|158.6|159.9|159.8|161|156.5|155|155.7|158.6|156.6|156.6|156.5|162.2|160.1|163|166.8|169.8|170.8|171|172.9|173.4|173.5|172.6|172.3|173.6|173.2|170.8|171.5|168.5|169.5|170|170.1|174|169|168.2|167.7|167|165.6|165.5|164.1|164.1|166.4|166.4|161|153.4|154.5|155.7|156.4|155.4|157.1|156.4|159.9|160.5|161.3|161.7|166.3|163.1|165.4|164.1|170.6|167|179.7|173|170.6|173.7|171.8|170.8
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||22.18|22.46|22.54|22.08|22.34|22.74|22.72|22.72|22.92|22.94|23.1|23.16|23.14|22.8|23.06|23.04|23.52|23.4|23.16|23.52|23.4|22.82|22.3|22.52|22.68|22.42|22.46|22.32|22.66|22.44|22.26|21.76|21.98|21.82|21.34|21.44|20.98|20.84|20.34|20.76|20.72|20.7|21.26|21.48|21.18|21.26|20.88|21.08|21.1|20.76|20.88|20.1|20.78|20.58|20.96|21.8|22.2|21.88|22.36|22.3|22.18|22.16|22|22.64|23.04|22.92|22.54|21.92|21.84|21.74|21.6|21.7|21.98|22.2|21.96|22.12|21.6|21.98|21.8|21.68|22.24|22.7|22.72|23.32|23.02|22.56|21.94|21.98|22.14|22.44|22.5|22.56|21.48|21|||20.84|20.58|20.42|20.48|20.2|19.86|20|20.38|21.42|21.46|21.48|21.72|21.82|21.1|21.18|21.1|21.58|22|21.96|22.1|21.92|21.9|21.36|21.18|20.6|19.35|19.72|18.73|18.61|19|19.71|20.7|20.78|21.04|21.14|20.42|20.96|21.16|20.96|21.32|21.34|21.5|21.84|20.88|21.44|21.32|21.12|20.78|20.5|20.1|20.66|21.06|20.76|20.44|20.26|20.3|20.02|20.18|20.4|21|21.48|21.72|21.76|21.98|22.2|22.78|22.98|22.92|23.02|23.3|23.44|23.5|23.4|23.18|22.72|22.84|22.94|22.74|22.76|22.5|22.72|22.48|22.42|22.36|22.78|22.84|22.56|22.36|22.56|22.4|22.4|22.36|22.64|22.46|22.16|22.26|22.38|22.08|22.16|22.1|22.92|22.86|22.92|22.98|23.1|23.1|22.94|22.72|22.48|22.02|21.9|22.74|21.2|21.54|21.5|21.34|21.16|21.16|21.3|21|21.1|21.02|20.92|20.8|21.1|20.96|21.12|20.88|20.76|20.96|20.7|21.3|19.64|19.58|19.4|19.54|19.13|19.36|19.51|19.73|19.66|19.78|20.14|20.52|20.2|20.38|20.36|19.97|19.74|20.02|19.78|20.24|20.42|20.34|19.74
03758|7380|/equities/sii|CACALL||47.55|48.5|49|48.15|48.9|49.35|51|52.8|51.5|51.6|52.1|52.7|48.5|47.2|47.7|47|48|47.2|46|46.55|46.15|46.6|46.55|45.5|45.4|45.35|45.1|44.75|44.95|43.6|44.55|42.4|42.65|43.6|43.5|43.45|42.5|40.5|38.15|39.85|39.7|39.85|40.3|41.6|40.6|40.5|40.2|40.35|40.15|38.2|39.05|37.95|39.75|39.4|40.55|43.8|45.55|46.85|46.7|45.65|45.55|46|45.25|46.4|48.6|46.85|46.85|46.95|47.2|48.5|46.35|46.95|47.15|48.45|48.85|47.25|44.6|45.75|44.5|46|47.4|46.8|46.55|47|47.4|47.4|45.15|44.8|45|44|44|44.15|43.6|42.1|||42.4|42.15|42.7|42.05|42.1|42.65|43.65|43.4|44.2|43.2|44.9|44|44.7|43.8|43.2|43.1|44|44.6|44.2|44|41.6|42|39.7|41.2|41|38.6|39.8|36.7|36.7|38.5|41|40.6|40.7|42.9|42.6|40.7|42.5|41.4|41.5|42.3|42.6|43.2|42.6|43.7|45.5|43|43.1|40.7|40.5|41.5|41.3|42.8|42.7|41.6|41.9|41.9|42.3|40.8|40.5|43.3|45.1|44.6|44.1|44.9|44.2|45|46.3|44.2|43.6|46|46.7|48|48.1|47.9|48.2|49|47.6|47.1|47.8|47.3|48|47.3|47.5|48.8|48|44.5|44|44.2|45.9|44.8|44.8|45.1|42.5|42|40.5|41.2|42.3|41|40.8|39.1|41.2|39.5|41.1|43.4|43.7|44.5|45.6|46|46.1|46.1|45.5|45.5|42.7|43.3|42.7|42.6|41.4|40|41|39.4|39.3|39.3|39.3|38.9|38.9|38.3|38.5|38.8|38|37.9|38.7|38.5|37.4|37.7|39|36.1|36|36.4|36.2|36.4|37.5|37.9|37|37.7|37|38|37.6|37.5|37.1|38.4|39|38.8|39|38.9|39.3
03759|17874|/equities/sqli|CACALL||37.2|37|37.2|36.7|37.3|37.3|37.3|37.3|37||37|36.5|36.4|37|36.6|37|37.3|36.3|36.4|37.1|37|36.4|36.5|36.2|36|35.6|36|36.5|36.5|36.1|||36.2|35.9|36||36.2|36|36.2|35.4|36||35.3|35.4|35.6||35.9|35.4|36|36|35.3|35.7|36.2|30.2||30.2||30.2|30.2|30.2|29.7|30.2|29.4|30.5||29.5|30.1|29.6|29.3|30.2|29.5|30.2||||30.2||29.7||30.2|30.3|30.2||30.8|30.5|30.7|29.2|30|29.9|29.1|29.5|29.1|29|29.1|||29|29.2|29|29.4|29.6|29.4|29.7|30.2|29.6||29.2|29.9||29.8|30|30.4|30.5|29.6||29.7|29.6|30|30.6|29.3|29.3|27.4|26.5|27.8|27.5|28.8|27.7|27.5|28.2|27.1|27.1|28|29|30.1|30.6|30.6|30.7|30.7|31|31|31|31|31|31|31.2|30.9|30.9|30.9|30.9|30.8|30.8|30.7|30.8|30.9|30.8|30.8|30.8|30.8|30.9|30.9|30.8|30.8|30.9|30.7|30.7|30.8|30.7|30.7|30.8|30.7|30.8|30.8|30.8|30.8|30.7|30.8|30.8|30.8|30.8|30.7|30.9|30.8|30.9|30.8|30.7|30.9|30.8|30.8|30.8|30.8|30.7|30.8|30.9|30.8|30.8|30.8|30.9|30.9|31|30.9|31|31|31.2|31|31|31|31|31.1|31.1|31.3|31.4|31.2|31.2|31|30.9|31.1|31.2|31.2|31.1|31.1|31.1|31.1|30.9|31|31.2|31.2|31|30.9|31|31|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30|30.1|30.1|27.9|26.2|26.4|27|27.1|26.6|26.6|26.6|26.5|26.4
03760|960709|/equities/srp-groupe-sa|CACALL||1.166|1.189|1.186|1.188|1.175|1.214|1.212|1.239|1.28|1.294|1.27|1.26|1.254|1.252|1.24|1.265|1.221|1.202|1.187|1.221|1.26|1.2|1.266|1.308|1.369|1.337|1.289|1.36|1.32|1.218|1.17|1.193|1.197|1.2|1.163|1.2|1.186|1.179|1.165|1.259|1.26|1.202|1.245|1.239|1.253|1.277|1.22|1.23|1.192|1.23|1.205|1.181|1.26|1.23|1.291|1.35|1.359|1.393|1.427|1.43|1.371|1.43|1.415|1.445|1.499|1.519|1.48|1.48|1.468|1.559|1.541|1.587|1.546|1.53|1.502|1.539|1.544|1.521|1.54|1.51|1.545|1.52|1.506|1.536|1.535|1.569|1.539|1.569|1.599|1.628|1.534|1.585|1.641|1.59|||1.554|1.452|1.24|1.189|1.192|1.197|1.188|1.298|1.275|1.308|1.258|1.27|1.32|1.248|1.184|1.188|1.192|1.26|1.25|1.24|1.208|1.222|1.2|1.232|1.342|1.362|1.51|1.22|1.318|1.31|1.412|1.442|1.464|1.554|1.548|1.566|1.504|1.55|1.586|1.57|1.71|1.786|1.83|1.798|1.822|1.816|1.86|1.852|1.826|1.806|1.866|1.854|1.93|1.908|1.92|1.972|1.85|1.826|1.852|1.98|2.015|2.03|2.04|2.08|2.04|2.075|2.065|2.03|2|2.1|2.15|2.185|2.165|2.24|2.165|2.12|2.115|2.15|2.1|2.13|2.16|2.145|2.14|2.195|2.2|2.14|2.155|2.155|2.065|2.125|2.12|2.155|2.17|2.1|2.07|2.07|2.135|2.19|2.21|2.27|2.105|2.125|2.16|2.185|2.13|2.025|2.13|2.145|2.195|2.12|2.105|2.135|2.14|2.045|2.07|2.055|2.105|2.095|2.17|2.11|2.09|2.035|2.025|2.03|2.125|2.42|2.405|2.54|2.59|2.695|2.535|2.57|2.505|2.46|2.51|2.505|2.45|2.6|2.45|2.63|2.56|2.695|2.705|2.805|2.82|2.85|2.79|2.72|2.7|2.815|2.735|2.695|2.79|2.745|2.79
03761|17875|/equities/st-dupont|CACALL||0.138|0.138|0.138|0.138|||0.138|0.138|0.1375|0.1375|0.1375|0.135|0.1335|0.1335|0.1325|0.134|0.1325|0.134|0.133|0.135|0.133|0.133|0.1335|0.132|0.132|0.132|0.1325|0.132|0.132|0.1305|0.128|0.1295|0.131|0.134|0.1295|0.13|0.1265|0.13|0.1325|0.1325|0.1335|0.1335|0.1335|0.133|0.1335|0.126|0.126|0.133|0.1335|0.1335|0.1335|0.1335|0.1345|0.1265|0.1315|0.132|0.133|0.132||0.1345|0.132|0.134|0.1345|0.134|0.135|0.134|0.131|0.1335||0.134|0.1345|0.1345||0.1345|0.135|0.1355|0.136|0.136|0.136|0.136|0.1375|0.138|0.138|0.138|0.138|0.138|0.1375|0.1375|0.1385|0.138|0.139|0.138|0.138|0.138|||0.138|0.138|0.138|0.1385|0.1385|0.139|0.1385|0.1375|0.1375|0.1345|0.139|0.137|0.137|0.1365|0.136|0.136|0.136|0.1355|0.137|0.1375|0.137|0.137|0.1335|0.1375|0.1375|0.1375|0.136|0.1385|0.1385|0.139|0.139|0.139|0.1395|0.138|0.138|0.138|0.139|0.136|0.138|0.1395|0.138|0.14|0.14|0.139|0.135|0.133|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.1405|0.1405|0.1405|0.14|0.14|0.1405|0.1405|0.141|0.1405|0.1405|0.1405|0.1405|0.1405|0.1405|0.141|0.143|0.143|0.141|0.141|0.141|0.141|0.141|0.141|0.14|0.1405|0.14|0.14|0.14|0.14|0.1405|0.14|0.14|0.14|0.1405|0.14|0.141|0.14|0.14|0.1405|0.141|0.1405|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.1405|0.14|0.14|0.1405|0.14|0.14|0.1405|0.1405|0.1405|0.14|0.14|0.14|0.14||||||0.0868|0.0888|0.0892|0.09|0.09|0.089|0.09|0.0908|0.089|0.0908|0.0914|0.0914|0.0918|0.092|0.0906|0.092|0.092|0.092|0.0914|0.093|0.092|0.0936|0.094|0.0938|0.092|0.089|0.0872|0.087|0.0898|0.0902
03762|7121|/equities/stef-tfe|CACALL||94.3|95|94.6|95.5|93.8|97.4|98|98.4|98.7|99.8|97|98.2|97|95.4|96|96.3|95.4|96.2|93|93.1|93.3|93.2|92.8|92.8|94.9|93.3|95|95.2|96.3|92.4|91.7|89.2|88.8|89.5|88|87.4|86.8|85.8|84|83.5|83.5|82.8|85.5|88.3|87.6|86.9|84.8|85.5|86|84.5|85.4|84.6|85.5|84.5|85.1|88.1|88.9|89.5|91|91.7|90.8|91|90.6|89.6|91.1|90.6|90|90.2|89.3|91|89.8|89.8|90|91|88.5|88.6|87.5|89.5|89.5|88|91.2|93.4|90.5|91.5|95|93.6|93.6|92.2|92.5|94.7|96|95.8|96.9|95.7|||95.9|94|95.3|95.1|97.3|96.1|97.2|99.9|100|100|100|99.6|100|98.5|97|98|98.6|98.6|97.6|97.2|97.2|97|94.7|95.7|92|96.1|94|87.6|89.7|90|92.5|94.5|95.7|95.4|96.5|95.4|96|95|95.4|97|98.7|99.2|99.3|99.2|100.4|99.2|100.2|99.5|99.9|99.3|100|102|102|103.8|101.8|102|101|100.6|101.6|104.2|105.4|102.8|105.6|105.6|107.4|105.8|105.4|100.2|100.2|100|101.2|102|102.4|100.8|102|102.4|104|101.8|101|102|101.4|100.6|98|97.9|99.2|99.8|99.6|100.6|99.8|102.6|100.6|102.6|103.2|103|97|101|103.4|104|102.6|102.2|105.4|101.2|106.4|106|109|112.4|112.2|112.2|112.2|113|110.2|109.8|107.4|108|108|109|107|105.4|108.4|108.2|108.2|106.8|109.4|106.2|109|106.8|104.2|100.4|102.4|101.4|99|98|99.3|98.3|99.8|95|95.4|95.7|95.6|97.1|97.5|97.5|99.1|99.8|99.7|99.3|100.4|99|101.6|102.4|100.8|101|100.6|99.1|99.2
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|19.88|19.835|19.83|19.84|19.835|19.83|19.835|19.835|19.835|19.83|19.85|19.845|19.88|19.84|19.82|19.82|19.825|19.81|19.81|19.83|19.82|19.82|19.82|19.8|19.82|19.82|19.765|19.865|19.805|19.805|19.81|19.79|19.805|19.775|19.78|19.77|19.72|19.725|19.77|19.735|19.75|19.735|19.77|19.745|19.725|19.73|19.74|19.68|19.675|19.69|19.7|19.69|19.68|19.7|19.685|19.68|19.715|19.72|19.685|19.7|19.7|19.735|19.69|19.685|19.74|19.75|19.74|19.76|19.79|19.79|19.745|19.735|19.73|19.7|19.775|19.745|19.72|19.715|19.72|19.705|19.7|19.725|19.71|19.7|19.685|19.69|19.7|19.69|19.695|19.705|19.67|19.685|19.67|19.69|19.67|19.64|19.65|19.64|19.62
03764|7127|/equities/sword-group|CACALL||40.4|41|40.45|40|40.35|41.8|42|41.5|41.7|41.7|41.4|41.6|41.95|41.7|41.55|41.65|40.6|40.2|39.95|40.35|40.3|41|39.75|39.9|40.75|40.2|38.8|38.3|38.3|38.7|37.45|37|37.2|37.5|37.05|37.65|37.1|37.3|36.15|35.9|35.7|36|36.25|36.85|36.8|36.7|36.05|36.8|36.6|35.65|36.05|35.5|36|36|37|37.6|38.2|38.75|39|39.6|39.15|38.55|39.45|39.7|40.4|39|39.25|39.2|39.45|39.7|39.1|39.65|39.2|40.7|40.35|39.4|39.75|39.9|39.15|39.5|40.95|40.9|39.45|39.7|39.5|41.15|53.5|52.3|51.1|52.7|51.2|50.9|50.3|50.7|||51|51.5|51.1|51.6|47.6|47.55|47.95|48.4|49.55|48.1|49|47.1|47.05|47.25|47.85|48.15|49.5|47.2|47.85|44.9|44.95|44.95|45.15|45.35|44.9|45.1|40.1|38.8|38.15|40.4|42.5|42.5|41.65|38.9|38.75|36.5|39.3|39.1|39.35|40.2|40|40|40.4|40.05|41.1|40.7|40.35|40.3|40|40.35|40.75|41.75|42|40.8|41.05|41.6|41.95|38.45|38.1|40.1|41|40.7|40.9|41.6|41.6|41.5|41.85|42.35|43|43|43.25|43.6|43.55|44.25|43.65|44.6|43.55|43.05|42.95|42.25|42.2|42.15|41.5|41.5|42.3|42.8|41.8|42.1|42.45|41.6|42.1|41.4|40.85|40.4|40.3|40.6|41.4|41.3|42|40.4|41.15|41.2|42|42.3|42.05|42.3|42.6|42.3|42.75|43.6|43.45|43.6|43.6|42.35|42|42|42.2|42.55|42.15|42.25|42.9|41.6|42.3|41.2|41.9|42.5|42.25|42.5|42.85|41.85|40.35|40.15|40.25|40|40.35|40.4|40.15|40|40.3|40.3|40.05|39.9|40.5|41.05|41|41.6|41.65|41.4|41.25|42.3|42.3|42.4|42.8|42.35|42.2
03765|7091|/equities/synergie|CACALL||28.05|28.1|28.4|28.2|28|27.65|28.55|28.55|29.35|29.35|29.25|28.15|28.7|28.9|28.85|28.6|28.6|27.9|28.85|29.3|29.3|28|28.3|27.6|28.3|28.55|27.35|27.7|28.4|28.4|29.6|28.5|28.3|28.6|28.6|28.05|27.4|27.4|25.7|27.2|27.15|26.55|28.2|29.4|29.2|29.3|28.7|29.95|30|29.45|29.95|28.8|30.2|30.2|31.5|32.5|32.6|33.5|33.7|33.6|34.65|33.45|33.7|34.7|34.5|34.5|34|34.2|34|34.5|34.4|33.9|33.9|33.1|33.1|33.1|32.7|33.05|32.7|33.1|34.95|35|34.6|34.85|35.5|36.55|37.15|35.8|36.25|36.45|36.5|36.8|35.6|36.55|||36.65|36.2|36|36.05|37.65|37.7|38.7|39.35|38.25|37.85|38.15|36|35.65|34.5|34|33.75|35.4|34.15|33.5|32.5|32.3|32.2|31.6|32.5|32.5|33.5|33.7|32|32|34|34.8|34.75|34.65|34.9|34.9|34|34.75|34.7|35.05|35.1|35.15|35.2|35.25|34.7|36.4|36|36.45|36|35.8|35.8|35|33.85|34.5|33.75|33.8|33.7|34.5|34.6|35.15|36|36.2|36.2|36.35|36.5|36.1|35.95|35.95|35.8|35.95|36.55|36.25|36.6|36.6|36.3|36.4|36.4|36.2|36.4|36.45|36.55|36.9|35.45|35.3|35.3|35.7|35.7|36.4|36.8|35.9|36.25|36.5|36.1|36.3|35.4|35.7|36.15|36|35|36.2|36.75|37.6|37.95|37.85|37.65|37.7|38|38.9|39.05|39.2|39.05|38.95|39.8|40.85|40.75|40.4|40.5|40.3|40.5|40.6|39.95|39.1|38.55|38.5|39|38.7|38.5|38.4|38.1|38.1|38.05|38.15|38.4|38|38.15|38.1|37.15|37.4|38.4|37.5|38.9|38.65|38.85|39.65|39.75|39.1|39.7|37.2|37.15|36.6|36.95|36.15|36.5|36.9|36.85|35.5
03766|943267|/equities/tarkett|CACALL||12.8|13|12.6|12.6|12.76|12.6|12.64|13.1|13|13.3|13.72|13.74|13.4|13.4|13.38|13.38|13.16|13.2|13.4|13.16|13.16|13.24|13.3|12.98|12.74|12.96|12.62|12.88|12.72|12.5|12.5|12.56|12.4|12.16|12.02|12.4|12.6|12.58|12.2|12.5|12.62|12.4|12.5|13.14|12.9|12.9|12.9|12.8|12.52|13.08|12.44|12.4|12.68|12.4|13.4|13.9|13.84|13.62|13.66|13.28|13.28|13.16|13.4|13.48|13.46|13.38|13.22|13.14|13|13|13|13|12.92|13.1|13|12.96|12.58|12.64|12.6|12.72|12.82|13.08|12.74|13.08|12.88|13.24|13.52|12.46|12.56|12.98|12.8|12.98|12.98|12.76|||12.84|12.8|12.44|12.86|13|12.96|13.04|12.98|12.94|13.1|12.74|13|12.8|12.8|12.76|12.8|12.78|13.04|12.68|12.4|13.02|12.6|12.72|13|13.9|14|15.08|14.02|13.08|14|13.82|13.94|14.8|15.66|16|16.5|16.3|16.5|16.6|16.8|16.6|16.9|16.9|16.84|17.2|17.3|17.28|17.3|17.26|17.18|17.26|17.26|17.34|17.3|17.5|17.5|17.5|17.5|17.92|18.98|19.14|18.84|19.38|19.54|19.42|19.58|19.28|19.3|19.44|19.2|18.82|19.7|19.5|19.12|19.5|19.64|18.7|18.54|18.62|18.68|18.72|18.48|18.42|18.36|18.9|18.36|18.24|18.3|18.7|18.46|18.48|18.62|18.42|18.28|18.44|18.34|18.8|19|18.26|18.56|18.62|18.68|19.2|19.52|19.7|19.52|19.82|19.5|19.5|19.24|19.48|19.34|19.24|19.04|19.42|18.76|18.78|18.94|19.66|20|20.05|20.05|20|20.1|20|19.98|20.1|20|20.1|20|20.2|19.98|20.7|20.35|20.6|20.4|20.2|20.05|19.92|20.35|20.4|20|20.05|20.2|20|20.95|20.5|20.45|20.1|20.95|20.4|19.98|20|20.1|19.94
03767|17880|/equities/tayninh|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|||||||||||||||||||||1.44|||||||||||||||||1.44|||||||||||||||||||1.44|||||||||||||||||1.44|||||||||||1.44|||||||||||||1.44|||||||||||||||1.79|||||||||||||||||||||||||||||||1.8||1.3||1.3|||||||||||||||||||||||||||1.3||1.3||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||3.038|3.002|3|3.04|3.084|3.1|3.196|3.284|3.364|3.278|3.314|3.32|3.306|3.382|3.248|3.186|3.218|3.19|3.092|3.13|3.128|3.004|3.05|2.996|2.966|2.996|2.998|2.98|2.994|2.93|2.832|2.844|2.836|2.806|2.77|2.826|2.678|2.676|2.718|2.734|2.768|2.824|2.81|2.894|2.886|2.84|2.77|2.814|2.926|2.898|2.802|2.808|2.984|2.984|3.022|3.25|3.354|3.45|3.434|3.424|3.524|3.528|3.518|3.528|3.45|3.39|3.378|3.386|3.25|3.252|3.27|3.138|3.128|3.166|3.188|3.102|3.12|2.974|2.852|2.8|3.056|3.28|3.31|3.178|3.178|3.182|3.05|3.02|3.076|3.132|3.238|3.252|3.26|3.31|||3.338|3.35|3.384|3.368|3.304|3.288|3.31|3.36|3.38|3.37|3.4|3.43|3.45|3.396|3.346|3.418|3.43|3.286|3.166|3.014|3.064|3.038|2.91|2.93|2.878|2.9|2.832|2.77|2.732|2.764|2.88|2.95|2.946|2.986|2.884|2.68|2.768|2.722|2.8|2.836|2.81|2.92|2.894|2.782|2.82|2.87|2.79|2.786|2.74|2.746|2.66|2.762|2.762|2.77|2.728|2.738|2.652|2.656|2.57|2.718|2.73|2.75|2.85|2.96|2.94|2.944|2.914|2.888|2.88|2.9|2.888|2.93|2.886|2.866|2.832|2.752|2.8|2.76|2.758|2.74|2.74|2.712|2.72|2.554|2.62|2.63|2.618|2.586|2.604|2.682|2.672|2.722|2.76|2.694|2.616|2.7|2.7|2.692|2.67|2.684|2.81|2.8|2.786|2.868|2.9|2.976|2.95|3.01|2.916|2.992|2.928|2.888|2.86|2.718|2.7|2.8|2.8|2.788|2.784|2.77|2.8|2.778|2.782|2.78|2.832|2.8|2.8|2.78|2.78|2.79|2.784|2.77|2.81|2.932|2.936|2.938|2.874|2.962|2.872|2.996|2.93|2.87|2.824|2.874|2.86|2.814|2.846|2.706|2.7|2.79|2.64|2.732|2.842|2.822|2.892
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||12.415|12.525|12.475|12.63|12.09|11.87|12.325|12.13|12.21|12.17|12.53|12.515|12.065|12.205|12.045|11.95|11.885|11.76|11.525|11.365|11.53|10.8|10.445|10.285|10.23|10.045|10.285|10.4|10.215|10.115|10|10.44|11.08|11.235|11.98|12.13|11.82|11.375|11.88|12.35|11.785|11.895|12.34|12.68|12.31|12.215|11.75|12.25|12.835|12.275|11.905|11.825|12.28|12.53|12.515|13|13.2|13.6|13.375|12.72|12.765|12.715|12.4|12.055|12.13|12.375|12.31|12.2|11.685|11.98|11.755|11.6|11.885|12.39|12.415|12.285|12.075|12|11.73|11.67|12.005|11.97|11.895|11.73|11.485|11.585|11.605|11.725|11.62|11.58|12.4|12.41|12.515|12.36|||11.96|11.61|11.43|11.305|11.33|11.17|10.98|11|11.39|11.44|11.05|10.86|11.35|11.355|11.15|10.925|10.72|10.52|10.58|10.755|10.705|10.49|9.806|9.66|9.78|9.926|10.13|9.54|9.34|9.24|10|8.8|8.9|10.09|10.725|11.435|12.525|12.62|12.85|13.08|13.34|13.86|14.045|13.67|13.955|13.7|13.705|13.375|13.755|13.9|13.945|14.225|14.005|13.545|14.295|14.685|14.125|13.905|13.59|14.15|14.53|14.65|14.57|14.265|14.365|14.285|14.04|13.985|13.2|13.185|13.405|13.475|13.39|13.285|12.82|12.69|12.755|12.735|12.62|12.54|12.56|12.51|12.33|12.145|12.305|12.055|11.47|11.62|11.665|11.84|11.68|12.015|12.065|11.97|11.935|11.58|12.02|12|11.995|11.99|12.445|12.55|12.47|12.525|12.35|12.95|12.975|13.105|13.095|13.38|13.355|13.52|13.47|13.37|13.195|13|13.07|13.3|13.21|13.325|13.08|13.275|13.57|13.65|13.63|13.46|14.345|14.11|14.5|14.525|14.105|14.09|14|14|13.88|13.555|13.645|13.8|13.535|13.45|13.6|13.37|13.03|12.97|12.675|12.76|12.85|12.23|12.23|12.755|12.77|12.535|12.175|11.725|11.695
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.912|6.006|5.752|5.888|6|5.932|5.896|5.722|5.896|5.854|5.84|5.902|6.07|5.736|5.758|6.002|6.112|5.724|5.392|5.748|6|6.044|6.114|5.952|6.03|6.024|6.112|5.852|5.954|5.92|5.936|5.864|5.804|5.594|5.234|5.22|5.264|5.4|5.34|5.314|5.37|5.332|5.312|5.03|5.232|5.27|5.066|5.376|5.406|5.674|5.67|5.754|5.638|5.416|5.284|5.164|5.22|5.046|5.216|5.182|5.61|5.712|5.654|5.658|5.58|5.846|6.096|6.252|5.982|6.048|6.182|6.262|6.31|6.51|6.474|6.492|6.364|6.52|6.592|6.472|6.508|6.596|6.828|6.736|6.482|6.478|6.822|6.72|6.73|6.786|6.644|6.582|6.656|7.046|7|6.63|6.51|6.842|6.97|6.546|6.552|6.412|6.488|6.514|6.116|6.064|5.93|5.658|5.712|5.982|6.002|6.068|5.766|5.864|5.486
03771|40327|/equities/televerbier-sa|CACALL|||||||||||46.2|46.2||||||40.8|42.4|40.8|||||40.6||45|45|||||||||||||45.4||45.4||49.6|45.4||||||||||||45.8||||||||45.4|||||||||||||||||||45.4|45.4||46||||||46||||||||||||47|||||||||||45.4||50|49||47|||||45|||||45|42.4||||||||47|||||49||||||49||||47||||47|45||||49|||49||47|||||45|45|45|45|45|45|45|45||45||44.2|44|45||||||46|45.2|45.2|||||||||47||47|47||46.8|45||45|46.8|45||44.8|||42.4||47|||||||||47|47|||45|||45|45||47|||||50||||||
03772|7069|/equities/tessi|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.6|168.6|168.6|168.6|168.6|168.6|168.6|168.6|168.6|168.6|167.5||167.5|167.5||167.5|167.5|167.5|168|167.5|168.5||169|167.5||167.5||167.5|168.5||167.5|167.5|||168|168.5|167.5|167.5|167.5|168.5|168.5|167.5|167.5|168.5
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||6.345|6.44|6.485|6.425|6.345|6.465|6.58|6.675|6.78|6.72|6.87|7.1|7.015|6.945|6.93|6.88|6.92|6.83|6.75|6.755|6.715|6.645|6.485|6.57|6.67|6.65|6.715|6.685|6.73|6.61|6.505|6.455|6.53|6.505|6.48|6.725|6.48|6.355|6.315|6.78|6.805|6.755|6.795|7|6.975|7.055|6.88|6.975|7.035|7.07|7.015|7.02|7.375|7.26|7.49|7.585|7.655|7.785|7.81|7.87|7.83|7.825|7.765|7.715|7.77|7.71|7.79|7.72|7.52|7.57|7.51|7.5|7.535|7.645|7.565|7.54|7.56|7.575|7.4|7.45|7.685|7.815|7.965|8.01|7.89|8.085|8.17|8.36|8.51|8.485|8.34|8.505|8.73|8.67|||8.52|8.44|8.39|8.43|8.31|8.275|8.4|8.605|8.84|8.885|8.81|9.1|9.075|8.95|9.11|8.86|8.87|8.76|8.69|8.695|8.935|9.045|8.805|8.8|8.605|8.485|8.66|8.28|7.89|8.07|8.295|8.69|8.51|8.85|8.89|8.725|9.035|9.175|9.15|9.31|9.305|9.385|9.395|9.1|8.985|8.82|8.65|8.51|8.37|8.315|8.395|8.425|8.4|8.435|8.315|8.28|8.25|8.11|8.07|8.49|8.57|8.475|9.15|9.24|9.15|9.215|9.075|8.885|8.785|8.955|8.83|8.87|9.025|8.815|8.725|8.81|8.835|8.755|8.715|8.735|8.82|8.74|8.695|8.61|8.55|8.545|8.41|8.44|8.55|8.515|8.44|8.45|8.615|8.675|8.515|8.565|8.565|8.5|8.465|8.4|8.515|8.5|8.535|8.59|8.63|8.82|8.715|8.8|9.02|9.06|9.1|9.025|8.935|8.945|8.91|8.68|9.06|9.14|9.355|9.26|8.655|8.685|8.525|8.55|8.455|8.445|8.465|8.465|8.4|8.43|8.41|8.325|8.33|8.375|8.43|8.34|8.39|8.57|8.46|8.45|8.51|8.42|8.395|8.51|8.505|8.555|8.655|8.465|8.47|8.505|8.54|8.605|8.595|8.495|8.47
03774|7242|/equities/thermador-groupe|CACALL||76.5|76.1|76.1|77|77.4|79.7|79.7|78.4|79.1|78.3|78.9|77.1|78.5|77.7|78.2|77.3|78.8|78.3|78.4|78.5|82.4|83.2|84.1|83.6|84.2|84.8|85.4|84.5|83.5|83.9|83.5|82|81.1|82.4|83|83.5|84.6|84.9|84.1|83.1|84.7|86.1|86.3|85.6|84.5|86.1|85.9|86.1|86.3|87.6|90|90.9|89|88.6|89.4|90.7|90|91|91.2|92.6|91.9|92.4|93.1|92.9|92|90.6|90.9|90.8|91.2|92.1|91.9|89.8|91.7|88.6|89.5|86.6|87.4|90.7|90|93|91|91.3|92.1|92.1|94.8|96|92.1|94.3|95.6|94.7|96|97.5|93.3|93.3|||90.8|90.6|90.3|92.3|92.2|92.1|92|95.7|95|95.9|94.5|95.1|96|95.4|94.7|96.9|97.8|97.8|96.5|96.9|97.2|96.7|94.5|97.3|94.1|94.1|91.8|91.5|92|93.4|99.9|96.1|94.5|95.8|95|96|101|100|99.4|100|97.8|99.7|98|98.9|97.2|100.6|98.1|98.4|98|97|97.2|97.5|96|97|97.2|96.8|96.2|95.5|94.7|97.9|98.2|97.5|99.6|99.8|98.5|98.5|98.4|97.3|96.2|100.2|100.8|102.6|103|104.2|101.6|101.2|100.6|100.4|100.6|100.2|100.2|100.4|103.2|100.4|104|103.6|102.8|103.2|101|101.6|98.6|97.3|95.8|94.5|95|94.6|93.9|93.4|95.8|93.6|96.2|95|95.6|97.3|98.6|98.1|99.6|100.4|101.2|101.2|102.6|100.4|100.4|102.2|101.4|102.2|101|102|100.6|98.4|99.9|98.2|99|99.5|100.4|100.6|97.1|95|98.2|94.9|95.6|96.5|94.6|94.5|94.9|93.5|93.2|92.4|91.5|91.4|91|90.4|89.9|94.9|90.9|92|92.6|90.2|89.6|90.6|90.8|91.7|92.1|95.8|95.1
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||24.3|25|24.9|25|24.85|25|25.3|25.05|25.4|25.2|24.95|25.2|25.2|24.85|24.85|24.75|24|24|23.95|23.75|24.15|22.95|22.3|21.65|21.4|22.25|22|21.05|21.3|20.35|20.2|19.96|20.95|20.75|20|20.2|20.75|20.45|19.6|19.8|19.72|19.38|20.2|20.6|20.7|20.8|20.5|20.35|20.65|20.45|20.6|20.4|20.75|20.3|20.55|21.2|21.55|21.4|21.1|21.45|21.45|21.35|20.7|21.15|21.25|21.2|21.2|20.7|20.9|21.3|21.15|21.7|22.1|22.25|22.1|21.8|21.05|21.15|21.1|21.25|21.4|21.9|21.45|21.8|21.75|21.95|22|21.95|22.2|22.15|22.35|23|23.1|23.05|||23.45|23.35|23.3|23.9|24.25|24.5|24.35|25.25|25.2|25.35|24.3|24.4|24.35|24.55|24.5|24.35|23.7|24.9|24.35|24.4|23.65|23.6|23.05|23.3|23.1|23.55|21|22.1|22.7|22.5|22.9|23.05|23.15|23.25|22.7|22.5|23.05|23.35|23.25|23.35|23.55|23.75|23.6|23.35|23.8|24.3|24.4|23.9|23.8|23.8|24.3|24.5|24|23.65|23.25|23.3|23.25|23.2|22.7|23.8|24|23.15|23.6|24.25|23.9|24.15|23.75|23.85|23.9|23.75|23.7|23.25|23.35|23.6|23.25|23|23|23.25|23.3|23.55|23.6|23.55|23.35|23.2|23.4|23.95|23.8|23.75|23.6|23.65|23.6|23.7|23.65|23.55|23.55|23.85|24|23.8|25|25|25.5|25.35|24.8|24.9|25.1|25.15|25.2|25.15|25.15|25.2|25.25|25.2|25.25|25.25|25.4|25.65|25.65|25.8|25.7|25.75|25.8|25.9|25.8|25.8|26|25.9|25.8|25.8|25.8|26.05|26.4|26.5|26.45|26.45|26.45|25.8|25.8|25.65|25.75|25.85|25.95|25.25|26.4|26.35|26.15|25.85|25.35|25.05|24.7|24.95|24.8|24.5|24.8|25.15|25.3
03776|17884|/equities/tipiak|CACALL||63|66|66|66|66|66|67|67|67|67|66.5|67|67|67|67|66.5|65.5|66|66|65.5|64.5|64|64|64|65|65|66|67|69|69.5|69.5|67|67|66|67|66.5|68|67|67|67.5|69|70|70|70|66|64|64|66|65|63|65|65|65|66|65|65|65|65|65|64.5|64|63.5|63.5|63|63|62.5|62.5|62|61.5|61.5|61|60|61|63|63|62|62|60.5|59.5|63.5|64.5|65.5|64.5|63.5|63.5|63.5|64.5|64.5|63.5|63.5|63.5|63.5|64|62.5|||62.5|62.5|62.5|62.5|62|65.5|62|65|62.5|62|65|65|65|65|64.5|64.5|64.5|64.5|64.5|64.5|65.5|64|64|63|63|63|62.5|62|66|64|67|66.5|66.5|66.5|65.5|64.5|66.5|65.5|66|69|69.5|69.5|71.5|72.5|66.5|67|67|67|67|67|66.5|67|70|67|66.5|66.5|65.5|66.5|67.5|67.5|66.5|67|67|67|67|67|68|68|65.5|68|68|68|68|68|68|68|67.5|67|67|65|65|65.5|65|65|65|65|65|65|64.5|65|64.5|65|64|63|61.5|67.5|68.5|68|67.5|70.5|70.5|70.5|70|69|69.5|68.5|68|70|70|70|70|70|68|68|68|68|68|68|70|70.5|70.5|70.5|70.5|70.5|70.5|70.5|70.5|70.5|70|69.5|68.5|68|69.5|70|70|70|70|70|70.5|70.5|69.5|69.5|69.5|69.5|69.5|69.5|71|70|70|69|69|69|71|69|69
03777|1141916|/equities/titan-cement-international-sa|CACALL||12.38|12.1|12.06|12.24|12.38|12.58|12.58|12.5|12.46|12.34|12.1|12.3|12.42|12.16|12.14|12|12.2|12.26|12.08|11.7|11.18|11.06|11|11.06|11.06|11.1|10.96|11|10.8|10.9|10.42|11|11.3|11.48|11.34|11.3|11.02|10.7|10.74|10.98|11.02|11|11.06|11.1|11|11.12|11.12|11.12|11.18|11.1|11.1|10.94|11.2|11.14|11.18|11.9|12|11.92|12.22|12.26|12.2|12.3|12.16|12|12.6|12.4|12.46|12.2|12.1|12.2|12.14|12.02|12.32|12.26|12|11.9|11.9|12.42|12.2|12.26|12.4|13.14|13.12|13|13.36|13.4|13.32|13.4|13.62|13.58|14|14.22|14.22|14.1|||14.1|13.94|13.52|13.86|13.5|12.9|12.82|13.04|12.98|12.72|13.2|13.32|13.3|12.8|12.48|12.2|12.96|13.58|13.04|12.9|12.7|12.4|11.9|12|11.94|11.6|11.6|11.3|11.24|11.72|12.12|12.22|12.42|12.6|13|12.32|12.92|13.82|13.5|13.92|13.9|13.86|13.9|14|14.2|13.86|13.7|13.68|13.92|13.9|14.06|14.16|13.98|13.9|13.9|14.08|14.34|14.34|14.06|14.5|14.54|14.5|14.5|14.8|14.8|14.7|14.98|14.28|14.08|13.84|13.64|14.1|13.62|13.44|13.26|13.2|13.28|13.32|13.3|13.4|13.36|13.2|13.4|13.3|13.5|13.6|13.5|13.3|13.5|13.6|13.66|13.66|13.52|13.52|13.4|13.6|13.9|13.56|13.8|13.6|14.02|14.18|14.58|14.6|14.7|14.72|15|14.82|14.96|15|14.96|15|15|15.2|14.74|14.96|14.92|14.92|14.94|15.08|15.04|15.04|15.08|14.9|15.1|15|15.16|15.14|14.9|15|14.92|14.8|14.8|14.66|14.72|14.8|14.88|14.64|14.66|14.36|14.4|14.4|14.48|14.96|15|15.3|15.42|15.5|15.56|15.98|15.88|15.4|15.84|15.74|15.86
03778|7160|/equities/tonnellerie|CACALL||34|34.4|34.7|34.6|34.6|35.5|35.2|35.6|35.6|35.8|35.8|35.4|36|35.3|34.2|33|34.1|33.6|35.3|35|33.8|32.8|31.7|32.4|32.5|33.6|35.1|35.4|35.9|34.4|34.9|33.1|32.1|31.6|32|32|32|31|31|31.7|31.6|31.6|32.3|33|31.6|32.2|32.2|34.5|33.5|31.6|32.7|31.5|31.9|32.7|33.4|32.7|34.5|34.3|33.3|33|33.2|32.7|31.4|31.3|31.2|31.1|30.4|30.9|30.4|30.4|30.4|30.3|30.5|30.4|30.7|30.8|30.6|29.8|27.6|28|28.2|29.1|29|29|28.9|29.6|29.7|28.7|29.1|30|30.2|30.2|30.7|30.8|||31.6|31.3|31.3|31|31|31|30.9|30.7|30.5|30.9|31.2|31.6|32|32|32.5|32.4|31.8|31.1|31.1|30.2|30|30.1|29.9|29.8|30.3|27.2|24.8|23.2|25.6|26.9|26.9|27.6|27.5|27.2|27.4|28|28.5|29.1|28.6|29.9|29.9|30.1|29.7|28.9|28.9|29.2|28.6|28.4|28.7|29.8|29.6|30.3|31.4|28.7|28.3|28.4|28.6|28.6|29|29|29.3|30.4|30.1|30.8|30.8|31.3|32|31.5|32.3|31.8|30.5|29.3|28.2|27.5|28|28|28.5|27.5|27.1|26.8|26.7|26.7|26.4|26|26.3|25.9|26.2|26.5|26.1|26.1|25.9|25.9|26.4|26.8|26.4|26|25.8|26.4|25.7|26|25.8|25.8|26.2|25.8|25.9|26.4|26.1|26.2|26.2|26.1|25.5|26|25.8|25.8|26.4|26.7|26.8|26.5|26.1|27.1|27.5|26.6|25.7|25.6|25.4|24.6|25.1|25.1|25|24.8|24.9|24.8|24.6|24.4|24.7|24.6|25|24.9|24.4|25|25|25.7|25.7|26|25.7|26.4|26.5|26.4|26.1|26.4|26.9|26.9|27|26.5|26.8
03779|40315|/equities/total-gabon-sa|CACALL||175|175|171.5|172|167|167|167.5|168.5|166.5|163|166|164|160|160.5|156.5|156.5|156.5|160|164.5|163.5|167|167.5|166.5|165.5|164|166.5|166|169|163|160.5|155.5|155.5|155.5|157|158|156|156.5|154|154|154|149.5|149.5|159|156|154.5|158.5|154.5|156|164|155.5|160|166|172.5|173|170|180|184|184|192|193.5|191|191.5|189.5|192.5|187|186|186|185|185|185.5|188.5|186.5|188|186.5|186|187.5|183.5|184|185|191|201|194|185|180|180|181|181.5|178|177|178|180|183.5|184|184.5|||179|179|178.5|179.5|179.5|179|182|180|179.5|179|178|176|175|177.5|180|184|181|180|179|173.5|175.5|167|165|172.5|180.5|180|180|189.5|182|169.5|166|165.5|162.5|165|164|158.5|157.5|158|159.5|158|159.5|158.5|159|158.5|161.5|161|154|150|148.5|149|147|147|146.5|147.5|147|151|145.5|144.5|142|143.5|145.5|145|142|140.5|140.5|139.5|140.5|141|140|140.5|141|140|142|142|138|138|137.5|138|138.5|138.5|138.5|139.5|138.5|138|139|140|139|141.5|141.5|141|141.5|144.5|135|135|135|133.5|135|134.5|134.5|132|139.5|141|139.5|141.5|140|139|143|146.5|146|148|138|138.5|141|139.5|138.5|138|136.5|139|135.5|135|137|137|137|135.5|136|136.5|134|138|137|136|134|137|137|139.5|136|134.5|135|136|134|136|134|134|135.5|135|134.5|132.5|133.5|131.5|132.5|133|134|135|133.5|133|132.5
03780|17887|/equities/touax|CACALL||8.32|8.22|8.2|8.32|8.32|8.47|8.33|8.4|8.42|8.56|8.57|8.62|8.62|8.62|8.62|8.59|8.6|8.62|8.5|8.5|8.38|8.32|8.23|8.18|8.19|8.15|8.1|8.1|7.84|7.77|7.62|7.84|7.82|7.81|7.81|7.82|7.8|7.8|7.78|8|8.08|8.08|8.1|8.13|8.13|8.12|8.07|8.15|8.2|8.2|8.13|7.85|8.02|8|8.1|8.2|8.45|8.6|8.62|8.59|8.55|8.6|8.7|8.46|8.44|8.34|8.4|8.4|8.24|8.25|7.99|7.99|7.96|8.2|8.2|8.11|7.55|7.6|7.5|7.69|7.85|7.78|7.72|7.84|7.84|7.96|7.89|7.9|7.62|8|8.12|8.39|7.83|7.81|||7.97|8|8.01|8.05|8.05|8.05|8.14|8.18|8.38|8.5|8.04|8.1|8.08|8.16|8.3|8.04|7.48|7.54|7.32|7.3|7.12|6.5|6.62|6.62|6.4|6.52|6.52|6.36|6.2|6.24|6.66|6.6|6.72|6.9|6.9|6.8|7.1|7.14|7.16|7.46|7.32|7.22|7.04|7.02|7.2|7.42|7.42|7.44|7.4|7.26|7.26|7.26|7.32|7.3|7.06|7.08|7.1|7.06|7.48|7.82|7.94|7.92|7.92|7.96|7.92|7.94|8.12|7.84|7.84|7.4|7|7.08|6.8|6.76|6.76|6.7|6.8|6.88|6.9|7.06|6.9|6.72|6.7|6.68|6.74|6.8|6.9|6.92|6.86|6.98|7.1|7.36|7.54|7.54|7.6|7.68|7.26|7.24|7.5|7.28|7.6|7.6|7.68|7.52|7.82|7.94|8.12|8.26|7.98|7.98|8|7.98|8|7.94|7.9|7.84|7.92|7.96|7.96|7.98|7.9|8|7.98|8.02|8.08|8.06|8.04|8.08|8.06|7.88|7.82|7.84|7.84|7.94|8.04|8.1|7.82|8|8.08|8.1|8.1|8.06|8.04|8.2|8.36|8.4|8.8|8.8|8.78|9.1|9.18|9.02|8.92|8.9|9
03781|7034|/equities/transgene|CACALL||2.185|2.16|2.16|2.16|2.185|2.185|2.21|2.265|2.26|2.255|2.22|2.2|2.2|2.17|2.18|2.23|2.235|2.235|2.195|2.255|2.35|2.345|2.35|2.345|2.335|2.34|2.325|2.325|2.335|2.28|2.285|2.315|2.315|2.315|2.26|2.26|2.24|2.28|2.255|2.29|2.275|2.245|2.25|2.3|2.165|2.025|2.025|2.02|2.015|1.99|1.99|1.93|2.01|2|2.06|2.25|2.3|2.315|2.4|2.42|2.405|2.45|2.565|2.365|2.35|2.355|2.33|2.34|2.36|2.35|2.34|2.355|2.365|2.355|2.27|2.245|2.23|2.29|2.29|2.29|2.32|2.33|2.29|2.27|2.27|2.3|2.295|2.295|2.32|2.355|2.375|2.42|2.36|2.36|||2.445|2.48|2.56|2.52|2.49|2.42|2.45|2.57|2.58|2.54|2.48|2.445|2.46|2.355|2.2|2.27|2.205|2.215|2.2|2.235|2.29|2.225|2.185|2.22|2.15|2.05|2.06|1.794|1.716|1.87|2.065|2.025|2.01|2.075|2.1|2.02|2.165|2.115|2.11|2.2|2.27|2.3|2.28|2.27|2.3|2.36|2.375|2.34|2.325|2.3|2.355|2.39|2.39|2.33|2.26|2.265|2.365|2.415|2.36|2.6|2.65|2.65|2.625|2.52|2.515|2.525|2.5|2.475|2.44|2.55|2.57|2.585|2.585|2.54|2.54|2.565|2.54|2.59|2.6|2.595|2.61|2.56|2.56|2.56|2.55|2.58|2.58|2.45|2.52|2.595|2.61|2.635|2.64|2.62|2.63|2.62|2.645|2.625|2.67|2.675|2.77|2.8|2.72|2.58|2.42|2.39|2.485|2.55|2.39|2.48|2.48|2.475|2.56|2.58|2.525|2.4|2.365|2.365|2.355|2.4|2.375|2.375|2.38|2.415|2.425|2.42|2.42|2.4|2.375|2.41|2.395|2.41|2.4|2.37|2.38|2.385|2.38|2.39|2.41|2.42|2.4|2.43|2.415|2.44|2.45|2.57|2.54|2.48|2.465|2.55|2.54|2.525|2.475|2.525|2.635
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||87.8|90.35|90.4|90.95|91.75|93.6|96.05|94.3|98.15|96.4|97.7|97.25|96.2|92.65|95.2|93.55|96.3|95.1|91.7|93.15|95.2|92.8|91|91.15|94.3|96.15|95.5|98.1|99.35|97.75|95.25|93.35|94.2|95.25|94.85|99.25|96.15|93.6|91.55|92.3|90.35|93.4|101.4|103.6|103.8|103.3|102.5|104.6|104.2|105.1|104.5|101.9|107.4|105|105.3|111.6|115.7|118.3|119|122.9|120.1|120.5|120.4|121.8|122.2|119.3|116.4|113.7|113.9|115.7|115.3|117.8|119.2|120.6|122.1|122.8|117.9|122.4|119.7|115.4|119|119.9|123.4|123.3|123.1|123.8|121.4|119.6|121.2|124.2|127.1|129.9|125.6|126.2|||124|122.8|123.4|122.1|122.3|120.9|124.2|126.5|132.7|131.7|132|135.9|137.2|130.8|130.4|128.5|137.6|139.7|138.3|135.6|133.9|137.9|130|133.7|126.9|123.8|125.9|115.2|119.6|121.7|132.1|136.6|145.9|153.5|153.6|147.3|153.9|155.6|155.4|161.4|165.5|167.5|166|165.1|169|170.3|171.1|164.7|165|162.9|167.3|169.7|169.5|167.5|167|169.7|169.4|167.2|166.6|173.9|176.1|177.7|179.6|180.6|178.3|179.4|181.2|181.3|187.5|183.4|173.3|174.3|171.4|173.2|171|172.9|170.9|167.8|167|166.4|169.4|166.7|163.8|160.3|163.1|162.4|161.3|154.8|157.1|159.5|161.2|163.5|160.6|157.6|153.6|156.6|157.9|155.5|157.4|154.9|157.6|155.6|155.5|173.7|172|173|175.1|170.9|170|167|166.5|172.7|170|167.3|166.3|166.2|163.6|163|162.6|161.9|160.4|162.1|160.8|162.6|161.4|157.4|157.3|157.7|157.4|160.2|158.6|159|157.5|157.4|158.7|157.3|153.3|157.9|157|163.8|162.6|165.3|165.7|173.3|177.1|182.1|165.8|162.4|160.5|166.6|165.9|166.5|168.7|171.1|170.7
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||44.5|43.04|42.12|41.87|42.62|43.99|45.39|45.58|45.27|45.86|45.67|46.01|45.19|44.91|46.27|46.45|46.69|42.08|40.26|41.89|41.51|41.04|40.62|39.87|40.87|41.1|41.66|41.73|40.73|40.81|39.58|39.95|40.78|40.86|41.48|41.94|43.21|42.5|42.73|42.32|42.33|41.9|43.05|44.05|44.22|44.98|43.82|43.04|43.27|43.3|42.53|42.49|44.13|44.06|44.51|45.45|46.63|47.81|47.84|47.77|46.96|47.93|48.44|48.75|48.72|48.43|48.47|48.05|46.85|48.41|47.75|47.93|45.61|45.23|44.19|43.66|42.29|41.61|43.85|44.01|49.5|47.58|46.61|42.79|42.77|43.15|41.27|40.25|40.35|42.08|38.43|34.56|35.09|36.63|||37.24|37.77|39.32|39.29|39.29|39.62|39.94|42.49|41.83|40.28|39.95|40.64|40.96|39.5|39.91|39.76|41.58|41.9|39.71|39.74|38.8|39.84|37.8|40.42|41.17|40.71|41.99|39.6|41.05|41.78|44.13|47.33|47.32|48.35|46.54|45.5|46.54|47.29|44.99|45.64|44.08|45.66|48.49|50.44|50.4|50.74|49.75|50.44|50.56|50.76|50.86|51.62|52.28|50.74|48.79|48.88|48.54|47.53|49.82|52.26|53.44|52|50.44|45.09|46.01|46.03|45.05|44.7|42.76|40.94|41.43|41.33|41.59|42.88|43.07|42.92|42.2|42.73|42.96|43.34|42.65|43.41|43.3|42.23|42.23|40.38|41|41.11|42.02|42.28|43.61|43.5|42.23|40.75|41.23|42.06|42.53|45.31|44.89|44.95|44.5|44.19|44.34|44.12|45.56|44.84|46.21|46.68|46.81|45.98|47.05|47.09|47|47.27|47.3|47|46.96|47.16|45.12|45.23|43.54|44.55|45.19|46.43|47.7|47.72|47.1|46.17|45.75|45.88|45.85|47.91|47.4|47.5|48.66|48.37|51.58|53.06|52.56|52.34|51.88|51.28|53.4|53.64|54.8|54.78|53.68|53.18|53.54|55.92|55.52|55.8|55.92|55.38|56.22
03784|17674|/equities/unibel|CACALL|||||||955|1000|1000|1000|1000|||975|||||985|980|980||1000|1000|1020|1020|1030|1020|||||||1060|||1050|1060||1060||||||||1040|1040||1050||||1070||||||||1070|1040|1020||1010|||1010||1070|||985|975||||1080|1030|1030|1030|1130||1030|||1010|1000|1010||1040|1030||||||||||1000|||1040||||||||955||950||||950|950|||950|||||995||1020|1020|1030|1030|1060|1060||1040|1040|||1100|1180|1080||||1080||1060|||1090|1020|1020|||1000|1030|||995|1050|1030|1030|1070|1080|1080|1090|995||990|990|1030|995||990||995|1000|990|980||965|980||955|970|965|955|||970||970|970|965|965|960|970||||970||||995|970|975||||1000|1000|1000||||1010||1020|1000|995|||||985|985|1020|970|1050|955||||||870|870|870|||880|880|880|||
03785|7145|/equities/union-fin.-france|CACALL||15.1|14.85|15|15.1|15.05|15.1|15|15|15.1|15.1|15.25|15.15|15|15.15|15|15.2|15|15.35|15.1|15.2|15.2|15.5|15.1|15|15.3|15.3|15.35|15.1|15|15|14.95|15.1|15.2|15.4|14.85|14.85|14.9|15.15|15.15|15.5|15.85|15.95|16.05|16|16.2|16|16.2|16|16.5|16.3|16.2|16|15.8|17.45|18.45|18.3|18.5|17.9|17.45|17.35|17.2|17.05|17|16.75|16.75|16.8|19.8|20.1|19.9|19.95|19.7|19.9|20.1|19.6|19.05|18.85|18.85|18.9|19.15|18.9|18.65|18.95|19.15|19.3|18.75|18.85|18.9|18.95|18.75|18.6|18.9|18.95|19.05|18.95|||18.7|18.8|18.75|18.65|18.8|18.9|19|19|18.85|18.9|18.95|19.1|18.7|18.65|18.7|18.45|18.45|18.6|18.6|18.6|18.8|18.9|18.95|18.8|18.5|18.7|18.45|17.2|16.55|17.15|17.7|17.65|17.75|18.05|18|16.6|17.1|16.9|17|17|16.95|17|16.9|16.7|16.85|16.85|16.65|16.8|16.6|16.6|17.1|16.85|16.8|16.6|16.7|16.85|16.9|16.9|16.6|17|17.25|16.8|16.95|16.7|16.6|16.75|16.5|16.4|16.1|16.1|16.15|16.35|16.1|16.5|16.05|16|16|16|16.05|16.1|16.05|16.15|16.4|16.4|16.45|16.95|17|16.9|16.9|17.15|17.2|16.95|16.75|16.7|16.85|16.8|16.9|17.2|17.45|17.25|17.4|17.3|17.3|17.3|17.3|17.75|18|17.85|17.7|17.9|18.1|18|18|18|18.2|18.1|18|18|18.05|18.2|18.05|17.95|17.95|17.85|17.65|18|17.8|18|18|18.1|18|17.85|17.7|17.55|17.65|17.9|17.5|17.4|17|16.45|16.6|16.1|16.3|16.05|16.15|15.95|16|16.25|16.5|16.35|16.1|16.3|16.3|16.6|16.65
03786|17892|/equities/union-tech-info|CACALL||0.486|0.494|0.48|0.492|0.49|0.48|0.487|0.488|0.484|0.482|0.475|0.475|0.481|0.48|0.488|0.487|0.487|0.487|0.486|0.486|0.485|0.479|0.472|0.472|0.468|0.472|0.472|0.48|0.48|0.48|0.485|0.482|0.482|0.482|0.461|0.483|0.483|0.483|0.483|0.482|0.499|0.499|0.487|0.5|0.5|0.5|0.487|0.487|0.487|0.488|0.479|0.479|0.48|0.48|0.472|0.472|0.48|0.49|0.49|0.496|0.496|0.52|0.52|0.52|0.508|0.497|0.497|0.497|0.498|0.49|0.51|0.514|0.514|0.54|0.51|0.5|0.499||0.499|0.489|0.49|0.5|0.5|0.5|0.48|0.47|0.487|0.487|0.487|0.486|0.487|0.487||0.489|||0.489|0.471|0.471|0.488|0.494|0.494|0.474|0.496|0.48|0.48|0.48|0.48|0.481|0.494|0.494|0.49|0.49|0.494|0.494|0.493|0.496|0.486|0.486|0.488|0.479|0.48|0.47|0.45|0.488|0.488|0.5|0.5|0.488|0.488|0.489|0.46|0.495|0.484|0.5|0.51|0.538|0.538|0.542|0.512|0.52|0.532|0.53|0.522|0.528|0.528|0.528|0.528|0.52|0.51|0.506|0.512|0.51|0.496|0.51|0.51|0.52|0.518|0.51|0.51|0.52|0.51|0.504|0.518|0.508|0.514|0.54|0.532|0.538|0.53|0.524|0.526|0.538|0.538|0.544|0.538|0.528|0.524|0.528|0.528|0.524|0.546|0.552|0.568|0.576|0.526|0.538|0.52|0.5|0.51|0.51|0.51|0.512|0.512|0.51|0.52|0.536|0.536|0.538|0.54|0.542|0.558|0.56|0.568|0.568|0.576|0.576|0.576|0.576|0.576|0.556|0.56|0.558|0.57|0.53|0.532|0.528|0.53|0.53|0.528|0.53|0.532|0.532|0.532|0.54|0.532|0.546|0.546|0.546|0.546|0.546|0.55|0.55|0.554|0.546|0.546|0.546|0.556|0.556|0.554|0.552|0.544|0.556|0.548|0.556|0.542|0.542|0.542|0.538|0.538|0.54
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||18.595|19.125|19.12|19.095|18.725|19.975|20.62|20.17|21.08|20.79|21.34|21.16|20.95|20.28|20.75|19.83|20.23|21.42|20.93|21.04|20.89|20.31|20.07|19.295|19.785|19.965|19.62|19.815|19.715|18.955|18.35|17.56|18.18|18.385|17.89|18.88|17.945|17.01|17.63|18.77|18.635|18.425|19.505|20.08|19.3|18.81|19.5|20.03|20.64|20.39|18.88|18.895|19.725|18.88|19.265|20.84|21.39|21.43|21.32|21.28|19.89|20.57|20.54|20.65|20.17|19.875|20.04|18.78|18.61|18.94|18.83|18.24|17.955|17.825|17.575|17.89|17.65|17.78|17.075|16.84|17.19|16.865|17.24|17.56|16.98|17.505|17.02|16.81|16.21|17.26|17.255|17.85|17.055|17.04|||16.73|16.735|16.535|16.325|16.495|16.42|16.385|16.79|17.285|16.67|16.755|16.785|17.925|15.485|15.5|15.74|15.585|16.08|16.065|16.22|15.82|16.035|14.625|14.755|14.66|14.955|15.91|14.02|14.325|15.33|16.37|17.555|18.04|19.785|21.14|23.61|25.06|25.11|25.42|26.08|26.62|26.62|26.74|25.47|25.96|26.35|26.46|25.67|24.63|24.51|25.32|25.21|25.25|24.62|23.89|24.86|24.57|24.33|24.17|25.68|26.26|26.97|27.3|27.67|27.21|26.94|26.03|26.84|26.84|27.62|27.85|28.31|27.72|26.97|26.58|26.18|26.1|26.24|26.43|26.68|26.6|25.73|25.76|25.47|26|26.66|26.31|26.79|26.95|27.61|27.48|27.38|27.32|27.09|26.48|26.82|26.68|25.54|24.57|25.56|27.24|27.67|28.15|28.48|28.4|29.12|29.43|29.37|28.33|28.2|27.14|27.6|27.62|26.9|26.54|26.16|26.1|25.42|25.75|25.33|25.53|24.77|24.46|24.23|24.53|24.29|24.4|24.56|25.09|25.63|25.11|25.56|26.14|26.38|25.85|25|23.61|23.92|23.99|23.85|24.25|24.15|24.16|24.08|23.76|23.26|21.46|20.87|20.89|21.58|21.46|22.72|22.65|22.74|22.25
03788|408|/equities/vallourec|CACALL||10.005|10.2|10.075|9.75|9.176|9.36|9.498|9.208|9.376|9.36|9.45|9.454|9.198|9.37|9.14|9.082|8.982|9.128|9.02|9.064|9.006|8.754|8.932|8.604|8.666|8.64|8.576|8.978|8.914|8.97|8.544|8.638|9.072|9.308|9.558|9.72|9.464|8.85|9.232|10.295|10.37|11.385|12.155|12.5|12.15|11.64|11.81|12.005|12.665|12.15|12.19|11.84|12.19|12.1|11.905|12.525|13.355|13.925|13.835|13.46|12.88|12.9|12.95|12.895|13.085|13.195|12.95|13.945|13.83|13.665|13.595|12.735|12.94|12.775|12.575|11.995|11.62|11.85|11.485|11.285|11.975|11.68|11.63|11.38|10.91|11.305|10.905|10.83|10.895|10.565|11.46|11.655|11.775|12.115|||11.97|11.87|11.88|11.595|11.56|11.26|11.215|11.48|11.53|12|11.66|11.59|11.2|11.43|11.77|11|10.88|10.51|10.62|10.18|10.25|10.04|9.97|10.18|10.8|10.26|9.85|10.25|10.07|9.375|9.64|9.125|9.13|8.76|8.5|6.75|7.05|7.115|7.01|7.49|7.795|8.46|7.765|7.8|8.04|8.015|7.815|7.875|7.78|7.85|7.855|7.85|8.02|7.83|7.92|8.295|8.455|8.215|7.595|8.075|8.645|8.74|8.995|9.285|8.745|8.545|8.73|8.705|8.725|9.235|9.305|9.2|9.28|9.46|8.8|8.645|8.72|8.895|8.72|8.64|8.55|8.66|8.74|8.525|8.77|8.915|8.56|8.74|8.235|8.435|8.305|8.415|8.335|8.195|7.91|7.585|7.425|7.75|7.925|7.745|8.22|8.3|7.715|7.55|6.82|6.22|7.265|7.25|7.24|7.02|6.76|6.9|6.875|6.99|6.995|6.955|6.9|6.975|7.015|6.9|7.105|7.35|7.6|7.32|7.31|7.3|7.6|7.335|7.5|7.72|7.235|7.275|7.47|7.98|7.54|7.135|7.085|7.86|7.645|7.55|7.55|7.55|7.46|7.32|6.98|6.74|6.52|6.31|6.465|7.08|7.16|7.42|7.21|7.405|7.155
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||9.252|9.606|9.538|9.404|9.624|9.724|9.906|9.91|10.155|10.36|10.11|10.01|10.165|10.145|10|9.732|9.744|9.68|9.672|9.708|9.65|9.978|9.952|9.94|9.748|9.816|10.08|10.53|10.3|10.05|10.12|9.97|10.23|10.01|10.43|10.405|10.42|10.36|11.12|10.095|10.015|10.855|11.44|11.63|12.76|12.65|14.235|11.9|12.02|10.265|7.938|7.452|7.73|8.014|7.81|10.45|11.18|11.695|11.4|11.25|11.17|10.86|11.3|11.635|11.77|11.415|11.065|10.935|10.64|11.36|11.88|11.71|10.02|10.255|9.648|11.925|11.49|11.38|11.64|11.655|12.115|11.845|11.87|12.355|12.275|12.37|11.89|12.48|12.47|12.95|15.41|15.675|15.755|16.595|||16.765|15.255|15.22|15.8|15.815|15.77|16.05|16.27|16.885|16.225|15.64|15.97|15.7|14.71|15.67|17.31|17.16|17.42|17.04|17.43|17.55|17.12|16.3|16.92|15.58|14.73|14.8|13.26|12.74|13.79|14.78|15.09|15.37|15.05|15|14.14|14.95|14.46|14.97|14.73|15.37|15.37|15.24|14.5|15.34|15.33|15.03|14.86|15.2|14.61|14.7|15.27|15.69|15.28|14.84|14.6|15.21|14.21|14.23|15.66|16.54|13.81|15.7|16.63|16.36|16.63|17.1|17.53|16.29|17.56|17.24|18.01|17.64|23.12|24.5|24.68|24.94|25.7|26.38|25.18|25.32|26.02|24.52|25.6|25.84|25.98|22.36|22.72|23.44|22.86|22.86|22.7|21.5|21.54|23.62|27.62|27.96|28.02|28.48|26|23.86|22.34|20.3|19.06|21.5|21.5|20.98|21.24|21.16|20.76|21.6|22.06|17.65|18.22|17.7|20|19.98|20.58|20.92|19.25|19.45|20.38|22.44|19.85|19|18.92|18|15.13|15.93|12|12|12|11.93|12.12|12.48|12.58|12.28|12.73|12.42|12.72|13.56|12.79|12.97|12.97|13.18|14.01|13.25|12.09|10.95|11.58|11.92|12.5|12.6|11.64|19.92
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||23.12|23.6|23.72|23.74|23.66|24.06|24.1|24.68|25.3|25.28|25.38|25.6|25|24.3|24.5|24.42|24.98|24.72|24.5|24.5|24.96|24.62|22.4|22.08|21.78|21.82|22.18|22.12|22.08|21.62|21.06|20.72|21.36|21.2|21.6|22.64|22.62|22.26|22.22|23.14|23.02|22.78|24.26|24.42|24.14|24.04|23.44|24|23.88|23.58|24.1|23.88|24.68|24.44|24.46|25.24|25.7|25.84|25.9|26.02|26.06|26.34|25.94|25.78|26.14|25.72|25.4|25.18|24.8|25.22|24.52|24.66|25.16|25.58|25.5|25.7|25.22|25.48|25.5|25.26|25.68|25.82|26.18|26.02|25.88|26.22|25.84|25.94|25.74|25.72|26.6|25.96|23.3|22.78|||23.2|22.76|22.66|22.58|22.06|21.96|21.9|22.16|22.2|21.66|21.54|22.34|22.64|21.5|21.5|21.88|22.1|22.36|21.96|22.1|22|22|20.6|21.56|20.7|20.62|20.98|20.28|20.02|20.64|21.5|22.6|22.98|23.5|24|23.4|23.72|24.04|24.46|26.1|26.44|27.2|27.3|26.9|27.46|27.74|27.5|27.16|27.3|27.46|27.96|28.34|28.12|27.8|27.46|27.94|27.92|27.42|27.26|27.84|29.7|29.64|29.28|29.9|30.02|30.06|30.26|30.14|30|30.28|30.4|31.08|30.5|31|30.96|31.38|31.06|30.54|30.58|30.44|30.44|30.3|30.12|29.62|30|29.82|29.42|29.6|29.36|29.36|29.3|29.68|29.86|30.3|30.22|30.18|30.48|29.62|29.54|30.46|30.9|30.64|30.58|30.5|30.68|31.38|31.66|32.24|31.8|31.98|31.82|31.92|31.9|31.82|31.62|31.9|31.46|32.12|32.04|31.98|32.98|33.72|33.48|33.38|33.08|32.78|33|32.88|33.24|33|32.62|32.48|32.5|31.98|31.7|30.88|29.62|29.6|29.48|29.4|29.8|29.58|29.96|30|31.02|31.18|31.14|31|30.24|30.16|29.98|30.32|30.08|30.1|29.68
03791|40320|/equities/inside-secure-sa|CACALL||0.71|0.7|0.7|0.695|0.7|0.725|0.732|0.746|0.754|0.774|0.74|0.718|0.7|0.708|0.707|0.7|0.705|0.701|0.723|0.71|0.71|0.724|0.71|0.702|0.729|0.723|0.738|0.731|0.731|0.73|0.724|0.718|0.727|0.737|0.701|0.725|0.692|0.701|0.688|0.68|0.684|0.69|0.7|0.7|0.71|0.71|0.71|0.71|0.72|0.7|0.661|0.642|0.69|0.703|0.745|0.777|0.768|0.762|0.778|0.79|0.776|0.778|0.782|0.79|0.827|0.82|0.785|0.765|0.757|0.762|0.785|0.783|0.8|0.8|0.812|0.816|0.84|0.846|0.84|0.8|0.86|0.854|0.871|0.871|0.899|0.931|0.988|0.983|0.995|1.014|0.98|1|1.028|1.016|||1.054|1.046|1.052|1.054|1.058|1.042|1.052|1.112|1.11|1.16|1.098|1.146|1.148|1.1|1.086|1.08|1.106|1.124|1.09|1.042|1.04|1.008|1|1.036|1.008|0.975|0.942|0.88|0.862|0.92|0.971|0.979|0.99|1.04|1.014|0.988|1.04|1.03|1.02|1.026|1.086|1.09|1.068|1.072|1.074|1.106|1.102|1.06|1.06|1.058|1.062|1.102|1.058|1.06|1.044|1.044|1.102|1.082|1.072|1.164|1.18|1.18|1.18|1.21|1.222|1.242|1.244|1.244|1.23|1.294|1.304|1.29|1.278|1.32|1.32|1.334|1.264|1.28|1.336|1.34|1.272|1.338|1.204|1.186|1.23|1.2|1.166|1.166|1.194|1.15|1.162|1.068|1.06|1.058|1.072|1.07|1.092|1.06|1.036|1.042|1.118|1.112|1.114|1.118|1.102|1.144|1.208|1.206|1.164|1.156|1.144|1.164|1.168|1.086|1.16|1.196|1.194|1.196|1.216|1.238|1.21|1.216|1.252|1.268|1.28|1.29|1.29|1.302|1.316|1.356|1.346|1.346|1.312|1.33|1.278|1.276|1.286|1.32|1.324|1.32|1.31|1.312|1.368|1.392|1.338|1.33|1.32|1.322|1.3|1.34|1.316|1.322|1.356|1.364|1.352
03792|17896|/equities/vetoquinol|CACALL||116.2|118|117.8|118|121|125.2|127.8|126|124|124|122.8|122|124|122.4|124.2|123.2|124.2|124.2|122.2|123.2|122.6|122.4|122|124.6|123.6|124.4|126.4|122.8|125|126|124.4|118.8|119.8|122.6|123.8|119.2|117|115|110.6|114.4|114.8|116.8|116|117.6|118.6|116.6|116|114.6|112.4|110|110.4|110.6|113.4|110.2|113.2|115.8|119|117.8|117.8|119.4|119.2|118|120.8|124.4|126.8|125|124|124.8|125|125|126.8|126.2|124.6|124.6|121|120.6|115.4|118|116.8|116|119|122.6|122.8|124.8|124.4|124|125.2|122.2|124.4|124|127.2|125.4|127.6|127|||126|141.6|144.2|144.4|139.4|139.8|139.6|139|138.6|134.4|133.2|134.2|135|135.4|136|137.4|146|145.4|142.2|142|140|136.8|137.8|140.6|139.2|136.6|135|125|126.4|130|130.8|130|133|131|134.8|131.2|135|132.6|130.6|124.6|126.2|127.2|125|119.8|123.6|124.2|124.8|122.4|124.4|125.2|129.2|132|131.2|129.8|126|127|127.6|126.2|122.4|131|137|138.8|134.6|141.8|139.4|138.4|141.4|135.2|134.2|129.8|128|129.2|131.8|129.8|132|134|132.8|130.6|130.4|131.4|131.6|131.4|130|127.4|130|130.6|131|128.6|132.2|131.8|134|133|133|131|128.8|127.4|133|132|133.6|136|137.6|136|139.2|142.4|145.4|145.6|148.4|146.2|146.8|148.2|146.2|147.4|149|148.4|153|149.6|147.8|146|147.6|147.6|147.4|145.8|148|147|146|144.2|141|140.4|139.2|141.4|143.2|143|137|136.6|135.6|132.4|128.8|131.2|128.2|128.2|129.8|127.6|128.6|132.8|131.8|131.4|131.4|133.2|133.6|130.6|133.8|125.4|130.8|132.8|132.4
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||25.2|25.4|25.2|25.35|25.45|26.15|26.4|26.7|27.25|27.15|27.05|26.75|26.7|26.4|26.95|27|26.3|25.7|24.7|25|25.45|25.1|26.25|25.75|27|27.05|26.95|27|27.6|26.9|26.35|25.8|25.9|26.2|26.05|26.35|25.5|25.3|25.3|26.15|26.15|26.3|26.95|27.4|27.55|27.45|26.85|27.4|27.7|27.45|27.45|27.15|27.6|27.05|27|28.25|29.05|29.3|29.35|29.4|28.7|28.85|28.35|28.75|28.65|28.65|28.7|28.05|27.95|28.7|28.3|28.4|28.8|28.55|28|28.25|27.85|27.9|27.65|28.25|28.55|28.45|28.75|28.3|28.4|28.8|30.1|29.6|30|30.45|30.85|31.05|30.65|30.05|||30.35|29.7|30.6|30.75|30.55|29.7|29.55|29.8|30.85|30.75|30.75|31.1|31.55|30.7|30.75|31.15|31.45|32.4|31.85|31.75|32.05|32.25|31.3|31.85|31.3|30.55|31.4|29.5|28.2|29.2|31.15|31.65|30.6|32.8|33.75|33.1|34.45|35.35|35.8|36.55|38.2|39.3|37.6|36.4|37.5|37.25|37.2|36.35|36.4|36.45|37.2|37.3|37.25|36.65|36.3|37.3|36.9|36.8|36.4|37.6|38.6|38.2|37.85|38.6|38.95|37.75|37.1|36.65|37.4|37.6|37.5|37.05|37.15|36.75|36|36.55|36.5|35.85|35.8|35.5|35.8|35.3|35.05|34.2|34.95|34.9|34.45|34.65|34.1|34.8|35.15|35.2|35.85|35.25|34.65|34.8|34.9|34.15|34.6|35.1|37.05|37|37.4|37.05|37.15|37.55|38.25|38.3|38.45|39.1|39|39.45|38.65|38.5|38.25|37.6|37.8|37.5|37.65|36.85|37|36.95|37.1|36.15|36.05|36|36.8|38.25|38.1|38.6|38.45|38.3|38.8|39.25|39.45|39.1|38.75|39|38.6|38.25|38.5|38.7|38.5|38.9|38.35|38.85|38.25|37.8|37.95|38.7|39.05|38.85|39.55|40.35|40.25
03794|7152|/equities/viel-et-cie|CACALL||5.38|5.3|5.4|5.34|5.34|5.4|5.44|5.44|5.44|5.38|5.4|5.44|5.38|5.38|5.3|5.34|5.32|5.22|5.5|5.46|5.44|5.46|5.52|5.4|5.5|5.44|5.58|5.58|5.5|5.5|5.52|5.52|5.52|5.46|5.46|5.48|5.5|5.4|5.34|5.32|5.26|5.3|5.38|5.5|5.5|5.52|5.6|5.6|5.62|5.52|5.42|5.48|5.62|5.9|5.92|5.94|5.92|5.94|5.96|5.94|5.96|5.96|5.92|5.88|5.86|5.74|5.72|5.8|5.8|5.8|5.78|5.7|5.72|5.74|5.7|5.7|5.72|5.7|5.5|5.68|5.7|5.66|5.7|5.7|5.74|5.76|5.74|5.7|5.74|5.86|5.92|5.98|5.92|5.92|||5.82|5.86|5.86|5.92|5.94|5.96|5.92|5.98|6.02|5.98|5.92|5.98|5.9|5.84|5.88|5.8|5.86|5.86|5.82|5.84|5.7|5.76|5.68|5.64|5.54|5.66|5.58|5.44|5.4|5.32|5.66|5.74|5.64|5.74|5.76|5.72|5.8|5.74|5.78|5.76|5.84|5.82|5.8|5.78|5.82|5.8|5.78|5.8|5.78|5.8|5.78|5.8|5.8|5.78|5.78|5.74|5.78|5.8|5.7|5.8|5.8|5.8|5.74|5.76|5.84|5.82|5.84|5.9|5.82|5.8|5.76|5.76|5.76|5.8|5.82|5.78|5.78|5.84|5.76|5.8|5.72|5.8|5.8|5.58|5.64|5.66|5.56|5.66|5.66|5.7|5.74|5.76|5.68|5.66|5.56|5.78|5.76|5.76|5.66|5.64|5.74|5.68|5.7|5.72|5.7|5.76|5.76|5.82|5.9|5.9|5.84|5.88|5.86|5.88|5.88|5.84|5.86|5.9|5.88|5.9|5.82|5.88|5.9|5.9|5.88|5.9|5.84|5.88|5.84|5.86|5.84|5.86|5.92|5.82|5.98|5.9|5.9|5.82|5.84|5.9|5.84|5.9||6|6|6|6.02|5.94|6.02|6.06|6.1|6.08|6.1|6.08|6.06
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||43.9|44.3|44.05|44.1|44.35|45.45|45.8|45.65|45.5|45.3|44.4|44.25|44.25|44.1|44.35|44.65|43.35|44.05|42.8|40.25|40.45|39.9|40.1|39.7|39.75|39.65|40.05|40.3|40.75|40.75|40.6|40.2|40.3|40.8|41|42|41.05|40.6|39.1|40|40.35|40.25|41.2|42.25|42|40.85|40.25|40.4|40.9|40.65|40.8|40.9|42.35|41.6|42.35|43.7|44.05|44.35|44.85|44.7|45.55|44.1|43.9|43.15|44|44.2|44.65|44.1|44.05|44.7|42.9|43.6|43|43.35|43|43.3|42.75|42.5|41.45|41.6|41.95|42.2|43.4|44.2|44|45.05|43.8|43.2|44.25|44.65|44.7|45.15|44.85|44.25|||44|43.4|43.9|43.6|43.95|43.4|43.2|43.4|44.45|44.5|44.2|44|44.35|43|43.5|43.05|44.4|44.65|43.8|43.85|44|42.8|42.75|43.85|43.15|42.7|43.25|41.4|40.5|39.8|41|40.2|46.65|46.15|47.4|47.3|48.3|48.15|48.75|49.8|49.85|50.2|50|50.1|50.9|51.8|50.8|49.95|49.6|49.4|49.5|50|50|50.2|50.5|50|50.4|50|50.2|51.1|51.8|52.1|52.8|53|54|54.1|53.5|53.4|53.6|54.2|53.5|54.8|54.5|54.3|53.6|54|54|53.4|53.7|53.7|53.8|53.4|53.2|53.2|53.6|53.8|52.3|52.7|53.7|54.7|54.6|54.5|55.7|55|54.1|54|54.7|54.1|54|55|56.3|55.3|56.3|56.7|56.1|56.8|57.5|57.8|58.2|57.8|57.6|58|58.2|58.2|58.5|58.3|57.7|57.6|57.2|55|55.8|55.7|56.4|56.2|56.2|56.6|56.4|56.9|56.5|56|57.3|53.5|52.4|52.9|52.4|52.4|51.5|52|53.2|52.3|51.3|51.4|50.8|52.3|52.4|51.7|51.4|51.3|51|52.1|51.9|51.9|52.1|52.6|52.7
03796|6977|/equities/virbac|CACALL||373.5|379|376|373|376|376|378.5|376|379|375|371.5|371.5|367.5|366.5|366.5|371|378|370.5|355.5|351.5|360|351|354.5|356|354.5|353|350.5|340|377|366.5|356|350.5|361|368.5|370.5|377|379|369.5|368|367|370|371.5|372.5|373|364|361|349|345|336.5|337.5|339|334|340|330.5|337.5|346|360|364|371.5|371.5|367.5|380|376.5|378.5|375|377.5|368|361|353.5|364|358.5|365.5|358.5|366|358.5|352|340.5|354.5|345.5|339.5|353.5|364|371|379.5|377.5|386|385.5|374.5|375.5|378|372.5|380|381|382|||347.5|356|363.5|358|353|375|370.5|371.5|370|365|363|360|361|355.5|354.5|338|372|393|395.5|398.5|388.5|394|381|379.5|374|368.5|368.5|342|339|352|366.5|369|362|366|362|350|358.5|355|350|346|354.5|351.5|354|334|342|346|353.5|338.5|341|346|348.5|364|364.5|355.5|352.5|347.5|346|343|345|360|379|392|391|397.5|385.5|391|402.5|386|378.5|396|402|414|418|438|424.5|430|432|425|424.5|415.5|414.5|425.5|418.5|413|418|425|424|434.5|443|435|428|422.5|427|409.5|408|408|414|414|411|406.5|409.5|409|430|430|435.5|426.5|422.5|428|419|416|410.5|411|407|409|408|418.5|419|422.5|441.5|437.5|433|422|412.5|411.5|385|386.5|380.5|388|385.5|384|378.5|362.5|361.5|356|361|362.5|362|357.5|362|374.5|371|360|363.5|373|384|387|386|393.5|372|376.5|370.5|336|341|345.5|353.5
03797|17897|/equities/visiodent|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3|3|3|3|3|3|3|3|3|2.96||||2.94||||2.98|2.86||2.82||3||2.96|3|3||2.98|2.96|2.94|2.94|||2.96|2.94|2.98|2.94|2.98||2.98|2.92||||2.6|2.5|2.58|2.16|2.5|2.78|2.5|2.14|2.3|2.5||2.5|2.6||2.58|2.3||2.58|2.58||2.58|||||||||2.32|2.12||2.6|||||||2.6||2.14|2.6||2.44|2.44|2.02|
03798|7177|/equities/cegereal|CACALL||29|29.2|29.4|28.4|28.4|28.4|28.4|28|28.2|29|29.8|29.8|29.4|28.8|29.4|29.4|29.4|29.4|29.8|29.8|29.8|29.8|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.2|29|29|29|29|28.8|29.8|30|30|30|31.2|31.2|31.8|32.2|32.4|32.4|32.2|32.4|32.4|32.4|32.4|32.4|32.2|33.2|33.2|33.4|33.6|33|32.4|31.8|31.2|31.2|31.2|31.2|31|30.8|30.8|31|31|31|32.2|32.2|32|31.4|31.2|30.8|30.8|32.2|32.2|32|33.2|33.2|33.2|33|32.8|32.8|32.6|33.2|33.2|33.2|33.2|33.4|33|33|||33|33.2|33.2|33.4|33.4|33.4|33|33.2|32.2|32.2|32|32|32|31.8|31.8|31.4|31.4|31.2|32.2|32|32.2|32.2|32.6|32|31.8|31.8|31.6|31.6|31.6|32|32.2|33.2|33.2|33.2|33.4|33.6|33.8|33.6|33.8|34|34.2|34.4|34.6|34.4|34.4|34.4|34.2|34|34.6|34.4|34.4|33.8|33|35.2|35.2|35|35.6|35.6|35.4|36.8|36.8|36.4|36.2|36.2|36.6|36.8|35.8|35.8|36.2|36.2|36|35.8|35.6|35.6|35.6|35.6|35.2|35.2|35.2|35|35.4|34.4|34.4|34.4|34.4|34.2|34.2|34.2|34.4|34.6|34.4|34.2|34.4|34.4|34.4|34.4|34.6|34.8|34.8|35|34.8|35.2|35.4|37.4|36.2|35.8|35.4|35|35.2|35.4|35.4|35.4|35.6|35.6|35.6|35.8|36|36.4|37|36.8|36.6|36|36|36|35.8|36.4|35.8|35.8|35.8|35.6|35.6|35.4|35.2|35|36.6|35.2|35|37|38|37|37.2|36.2|36.2|37.2|37.4||36.6|36|36.4|37.4|37.6|37.3722|||
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||21.6|22|21.55|21.2|21.45|21.25|21.35|22|21.8|21.55|21.1|21.35|21.15|21.1|21.45|21.6|20.85|20.55|20.7|20.5|20.7|20.75|20.4|21.8|21.55|21.2|21.4|21.2|20.7|21.5|20.9|20.4|21.5|21.5|21.65|22|21.4|21.1|20.35|19.86|19.82|19.1|19|19.72|19.2|18.58|18.32|17.84|18.36|18.26|18.06|17.94|18.04|19.28|19.74|21.15|21.5|20.95|21.05|21.25|20.95|21.2|20.8|21.45|21.7|22.05|22|21.6|21.85|22.25|21.25|21.45|21.3|21|20.9|20.65|19.24|19.5|20|19.84|20.3|20.35|20|20.1|20.45|20.15|20.25|20.2|20.3|20.45|19.3|19.76|20.4|20.05|||20.2|20|19.76|19.66|19.12|19.38|19|19.44|19.02|18.6|18.42|18.36|18.1|18.34|17.72|18.5|20.7|19.98|19.9|20.25|20.3|20.15|19.86|20.45|21.7|20.6|20.6|19.8|18.56|16.5|16.4|17.7|18.48|18.58|16.64|15.3|14.72|14.86|14.88|15.18|15.54|15.52|16|15.48|16.44|16.56|16.54|16.44|16.64|16.9|17.1|17.22|17|16.4|15.96|17.14|16.46|16.44|16.5|16.96|17.26|16.24|16.44|16.96|17.1|17.54|17.56|17.6|17.7|17.78|18.16|18.36|19.02|19.9|19.66|19.2|19.18|19.12|18.68|19|19|18.72|18.74|18.6|18.78|18.88|18.8|18.76|18.94|19.26|19.36|19.02|19.3|19.2|19.14|19.52|20.25|19.88|20.2|20.2|20.8|20.75|20.9|20.85|20.7|20.6|21.05|20.7|20.85|21.2|20.9|21.1|21.05|21.55|21.35|21.75|21.7|22.15|22.6|22.5|22.7|22.25|22|21|21.75|21.85|21.2|20.55|20.15|20.2|20.2|20.3|19.36|19.12|19.28|18.4|19.44|20.25|20.95|21.2|21.1|21.05|21.05|21.65|21.1|21.65|22.7|22.1|21.75|22.05|22|23.25|23.3|23.5|23.6
03800|7444|/equities/vrank-pomm-mono|CACALL||17.05|17.15|17.1|17.1|17.2|17.25|17.3|17.25|17.3|17.4|17.45|17.35|17.55|17.45|17.65|17.3|17.45|17.4|17.4|17.4|17.75|17.65|17.7|17.8|17.7|17.2|17.4|17.5|17.25|17.25|17.25|17.1|17.3|17.3|17.1|17.15|17.45|17.35|17.3|17.3|17.25|17.2|17.45|17.45|17.4|17.3|17.3|17.35|17.4|17.35|17.3|17.2|17.3|17.15|17.1|17.35|17.25|17.2|17.6|17.6|17.65|17.7|17.5|17.25|17.4|17.3|17.3|17.2|17.1|17.25|17.3|17.25|17.25|17.4|17.35|17.35|17.05|17.3|17.25|17.15|17.4|17.25|17.3|17.35|17.4|17.4|17.4|17.35|17.35|17.35|17.75|17.9|17.8|17.65|||17.55|17.45|17.35|17.45|17.45|17.4|17.5|17.55|17.75|18.05|17.85|18|17.75|17.15|17.15|17.15|17.2|17.3|17.3|17.3|17.65|17.3|17|16.7|16.9|16.65|16.75|16.55|16.1|16.5|17.55|17.6|18|18|18|18|18.7|18.6|19|19.05|19.2|18.6|18.35|18.2|18.2|18.25|18|18.15|18.15|18|18|17.8|18|18.3|18.45|18.05|17.8|17.8|17.75|17.85|18.1|18|18.1|18.5|18.1|18.25|18.1|18.25|18.15|18.15|18.55|18.6|18.2|18.5|18|18.05|18|18|17.85|17.75|17.8|17.6|17.1|17|17.05|17.05|17.05|17.05|17|17.05|17.15|17.15|17.1|17.2|17.15|17.2|17.4|17.15|17.5|17.5|17.9|17.8|17.65|17.8|17.6|17.8|17.65|17.9|17.75|17.9|17.8|17.85|17.8|17.9|18|18.25|18.1|18|17.65|17.6|17.65|17.65|17.6|17.8|17.8|17.5|17.9|17.75|17.9|18|17.85|18|17.3|17.25|17.3|17.05|17|16.8|16.85|16.8|17.1|17|17.15|17.1|17.05|16.95|16.9|17|16.8|16.95|16.85|16.8|17|17|16.8
03801|17872|/equities/solucom|CACALL||47.7|48.45|47.7|47.3|48.3|49|49.95|50.6|50.7|50.5|51.1|50.9|51.3|50.5|52|51.5|51.5|49.6|49.7|49.75|51|49.4|49.6|48.9|48.9|48.4|48.95|47.9|46.2|46.25|45.6|45.4|45.55|46.05|48.55|49.45|48.9|47|45.95|46.85|43.4|43.95|43.95|45|44.7|44.9|44.55|44.3|44.7|43.25|43.55|42.7|43.25|42.5|44.5|46|48.55|49.4|49.6|49.85|49.45|50.5|49.45|49.65|53|53.8|54.3|52.3|52.4|52.1|51.4|50.7|51.5|50.7|50.4|49.2|45.75|46|45.55|47.15|48.8|50.4|49.85|51|51.3|50|48.9|47.6|46.8|47.6|47.55|47.5|47.6|46.55|||46.4|44.8|45.55|45.85|45.05|44.75|44.4|43.8|46.25|45|46|45.2|46.2|44.7|45|45.1|46|45.3|44.7|43.5|43.1|44.8|42.9|45.3|45.8|46.9|45.3|43.4|43.8|40.6|42.2|44.7|44|43.3|44.7|41.7|44.3|45.1|43.7|46.8|48.7|47.6|49|48|49.4|49.4|49.5|48.2|47.7|48.8|49.6|49.8|49.8|48.5|48.8|48.6|49.7|48.2|47|50.2|51.8|49.5|50.6|52|50.4|52|52|51|49.4|52|51.2|53.4|53.6|52.2|54.4|53.6|52.8|52.2|51.4|52.2|52|51.2|50.6|51|51|52|52.4|52|54.4|54|54.6|54.2|54.4|49.7|50.2|51.4|51|51.2|50.4|49.4|50.4|49|48.5|50|50.4|50.8|51|49.9|48.2|49.9|48.3|48.1|47.9|48|48|48.1|49.1|47.9|46.6|47.6|49|47.4|48.6|47.8|49.9|48.6|50.4|50.4|48.3|49.5|47.4|47.3|45.2|46.3|45|45.7|45.5|47.1|45.5|45.8|45.6|45|46|47.5|48.4|48.7|47|46|44.5|46.1|46.8|46.6|46.5|46.3|46.4
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||80.4|82.75|82.2|82.15|82.1|84|85|85.35|86.85|85.15|84.3|86.15|86.4|84.2|86.15|85.4|88.55|88.7|87.4|89.15|89.65|88.4|86.2|85.3|86.4|86.7|86.45|84|85.45|85.1|83.85|81.05|81.5|81.6|81|82.85|82.15|80.05|78.45|80|80.55|79.75|81.25|81.9|82.55|81.6|78.55|79.1|78.65|77|79.4|79.55|87.4|86|88.55|92.5|93.45|94.7|96.35|97.05|94.85|95.45|93.95|95.75|97.25|95.5|93.15|91|89.75|91.1|89.55|88.6|91.45|92.45|90.95|91.3|89.1|89.8|87.75|86|88.85|92.85|93.05|94.8|93.1|95.5|93.9|92.4|92.5|93.55|95.85|96.9|96|95|||94.75|92|90.9|90.3|90.2|88.75|89.65|92.15|93.6|92.85|92.6|93.35|95.8|91.45|91.15|90.65|92.35|94.65|92.7|91.4|91.1|89.85|86.35|88.25|86.7|84.05|85.25|78.5|79.95|82.55|87.45|89.25|88.2|91.05|90.35|86.7|88.55|89.3|89|91.35|92.5|93.25|93.65|92.9|94.55|96.15|95.45|93.75|93.3|93.3|95|96.9|95.85|96|95.45|96.5|96.85|95.25|94.55|99.75|100.9|101.2|101.2|103.1|102.2|105|104.5|104.8|104.5|105.8|107.7|109.1|109.4|107.4|105.4|106.2|106|106.2|107.3|105.8|105.9|104|102.2|99.6|100.6|99.35|98.8|98.3|98.7|98.45|99.6|100|102|101.5|100|101.8|101.8|101.1|103.5|102.6|107|105.4|106.7|109|110.3|111.7|112.8|114.4|114.4|114.6|114.8|114.3|115.6|116.7|116.4|116.8|115.1|116.9|116.4|115.1|115.1|113.9|113.9|113.2|114.7|116.9|118.4|118.9|116.7|117.6|121.3|120.1|118.9|118.4|118.3|118.4|117.5|119.5|119.7|121|119.9|120.2|119.8|122.6|123.9|126.5|125.4|126|122.9|124.7|120.9|120|120.3|120.9|120.3
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||6.28|6.37|6.235|6.225|6.25|6.485|6.54|6.53|6.795|6.775|6.76|6.7|6.605|6.28|6.63|6.695|6.86|6.73|6.455|6.485|6.495|7.575|7.37|6.855|7.005|7.11|7.065|6.89|6.675|6.805|6.66|6.45|6.52|6.41|6.36|6.455|6.21|5.92|5.785|5.865|5.955|6.215|6.325|6.51|6.41|6.415|6.31|6.485|6.76|6.445|6.47|6.34|6.75|6.58|6.77|7.185|7.32|7.45|7.505|7.5|7.45|7.575|7.41|7.5|7.57|7.325|7.17|7.025|7.03|7.21|7.15|7.135|7.14|7.335|7|7.045|6.855|6.82|6.63|6.7|6.96|6.91|6.86|6.795|6.73|6.835|6.335|6.25|6.07|6.18|6.285|6.445|6.405|6.205|||6.17|6.26|6.2|6.125|6.19|6.12|6.21|6.57|6.85|6.91|7|7.09|7.45|7.13|7.12|7.03|7.15|7.12|6.92|6.79|6.76|6.86|6.45|6.43|6.27|6.28|6.45|5.89|5.87|6.2|6.57|6.66|6.59|7.03|7.18|6.89|7.15|7.36|7.46|7.79|7.84|7.99|7.86|7.48|7.91|9|8.97|8.46|8.57|8.74|8.56|8.98|8.75|8.55|8.16|8.18|8.29|8.17|7.93|8.88|9.07|9.29|9.44|9.63|9.68|9.92|9.63|9.57|9.11|9.2|9.05|9.33|9.19|9.42|9.14|9.17|9.17|9.24|9.38|9.14|9.01|8.99|8.87|8.9|8.98|9.07|9.18|8.93|9.05|9.11|9.25|9.45|9.61|8.95|9.17|9.23|9.68|9.33|9.32|8.95|9.35|9.17|9.28|9.81|9.69|9.56|9.53|9.4|9.36|9.27|8.9|9.07|9.56|9.5|9.71|9.6|9.39|9.55|9.33|8.6|8.74|8.52|8.46|8.42|8.42|8.55|8.26|8.36|8.2|8.11|8.03|7.97|7.81|7.87|7.73|8.15|7.96|8.1|7.89|7.99|8.28|8.21|8.36|8.74|8.71|9.1|8.57|8.41|8.45|8.97|8.9|8.5|8.77|8.69|8.88
03804|17900|/equities/xilam-animation|CACALL||38.6|38.7|39|39|39|41|40.8|40.6|40|39.95|40.05|40.05|40.65|40.9|41|41|41.1|40.5|40.1|39.65|40.25|40.6|41.05|41.05|41|41|41|39.95|39.75|39.3|39|40.4|40.4|40.6|41|40|38.5|37.9|37.95|38.45|38.65|38|36.9|37.3|35|35|35.1|34.85|34.9|34.6|34.85|34.65|35.2|35.1|35.9|37|38.15|39.25|39.6|39.5|39|38.6|37.8|37.65|37.1|37.15|37.15|37.1|37.25|37.5|37.35|37.55|37.95|37.9|37.85|37.9|37.95|38.5|38.75|39.6|40|40.35|40.6|40.95|41.05|40.35|40.3|40.15|40.2|40.6|41.4|41.25|40.5|40.2|||41|39.65|39.5|39.25|39|38.85|38.3|38.25|38.5|38.2|36.3|36.5|36.75|35|34|34|34.2|33.8|34.2|34.2|33.95|34.45|34.05|35.2|35.6|35.6|34.2|32.9|32.4|34.85|35.6|35.5|35.6|36.15|36.7|35.6|37.6|36.7|36.6|36.8|37|38.4|37.8|38|38.3|39|38.6|38.55|38.55|38.45|38.6|38.6|39.3|39.15|38.6|38.65|38.7|38.6|38.2|40.6|40.8|40.85|40.65|41.45|40.6|42.6|42.9|42.45|42.2|43|42.6|42.6|42.35|42.3|41.6|41.35|40.75|40.8|40.75|40.8|40.65|40.8|40.4|40.35|40.15|40.5|39.95|40.1|40.05|39.15|38.5|38.85|39|37.75|39.6|39.85|40.05|40|39.3|39.5|40.05|40.2|40.2|40.05|39.85|40|40.2|40.3|40.4|40.3|40.05|39.85|38.7|39.05|39.35|39.75|40.1|40.2|40.3|40.4|40.75|41.7|40.9|40.65|40|39.7|39.55|40.35|40.1|39.6|40.6|39.9|40.4|40|40.6|40.7|40|41.5|40.7|41.5|40.05|36.15|35.9|36.7|37.25|36.75|36.55|35.3|35.65|36.4|36.6|36.4|35.65|36|36
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||129.64|132.1|132.26|131|132.04|136.5|136.42|135.5|136.22|137.36|135.8|134.94|135.24|133.88|134.54|133.34|133.66|132.6|131.96|132.54|134.12|133.24|129.12|129.12|128.92|129.34|128.74|128.6|129.06|127|127.02|124.44|125.88|127.82|128.26|128.46|127.74|126.46|122.44|128|126.94|128.12|131.86|133.98|133.74|134.9|129.72|130.18|131.2|127.32|129.4|131.68|136.84|134.98|138.28|139.12|141.88|144.2|147.16|148.26|147.0909|147.4182|145.2|148.0364|150.0546|150.6|147.3636|146.4182|146.2182|147.8727|145.5636|145.0909|147.0546|148.1818|145.2364|147.6364|143.2909|143.9637|143.3091|142.6|146.2|149.0364|148.6727|149.0182|148.2|150.3091|148.7637|147.5455|146.4909|144.8546|145.6364|147.8727|147.0727|146.2727|||148.0909|147.4727|147.3636|149.0909|147.4727|145.6727|145.6|147.0364|146.5455|144.9091|144.4727|144.9091|144.5273|144.2|143.4546|143.1273|140.2|137.0364|137.5091|138.6727|138.6546|137.2727|134.5818|134.4182|130.6909|129.0546|132.7091|125.1091|128.3455|130.2182|134.1091|135.2909|134.5091|135.1818|134.5455|131.4364|134.7818|133.1637|133.3455|137.0364|136.6546|134.9091|131.3818|129.2|130.6182|134.5455|132.6|132.5636|133.1818|133.8727|137.2727|140.0182|138.2364|137.6182|137.4546|139.5636|138.5273|138.2727|137.0182|141.0909|143.2182|141.6364|139.6182|141.1818|140.6727|142.3455|143.8182|142.4909|141.8909|142.2182|142.7273|145.4909|143.1637|140.4546|139.3818|139.7091|138.8546|139.5273|138.5455|136.8|137.7273|136.6727|136.2182|136.0546|138.9091|140.6546|139.9273|139.0182|140.8909|140.4727|140.8|141.2182|141.2|135.2364|132.7818|132.6364|134.4|132.5636|133.9637|135.0364|137.6|137.8909|137.6727|139.4727|139.5455|138.1818|137.8909|137.3273|138.1637|138.8909|138.4909|138.2364|137.1818|136.7818|136.3091|135.8546|134.3091|132.4727|131.8909|131.1273|130.5455|131.3818|130.3818|129.9273|130.0727|130.5091|130.7637|130.0546|129.9637|130.2727|129.5091|127.6909|125.7636|125.7818|126.6364|127.5091|125.4909|126.8909|126.5273|127.2909|125.9818|126.9818|127.4546|129.8182|131.0909|131.9455|131.4909|131.4|128.6727|130.7273|134.3636|134.1637|135.5091|136.0364|135.9637
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||101.92|103.9|103.32|102.88|103.24|106.24|108.66|108.14|110.54|108.8|108.42|107.84|107.52|106.44|106.06|104.78|103.84|104.1|102.74|102.48|104.88|103.04|106.16|105|105.84|105.58|104.56|104.66|105.84|104.34|103.72|99.62|101.28|100.46|96.71|96.04|94.68|92.66|89.42|93.4|95.24|92.45|92.21|94.94|93.21|92.5|90.92|92.96|96.08|96.98|94.12|93|96.45|96.36|97.52|102|105.4|108.32|110.26|111.34|108.68|108.96|108.26|108.78|112.54|111.86|109.06|104.76|102.74|107.18|106.92|106.4|107.94|108.28|105.84|106.36|104.4|107.48|104.6|103.72|107.5|109.02|102.58|106.54|103.98|105.54|103.34|102.12|102.04|103|104.66|108.52|105.82|104.22|||106.12|104.36|104.66|104.44|103.4|101.98|103.8|105.24|110.1|111.02|110.36|111.36|113.56|107.7|107.54|107.4|107.24|108.26|105.32|106.14|107.24|106.82|103.12|104.56|103.56|99.79|103.14|94.13|93.99|97.1|105.02|109.68|104.18|114.9|115.92|108.92|113.94|114.08|112.14|115|116.32|117.88|118.4|116.3|118.5|118.3|117.5|115.64|112.94|110.32|111.64|113.3|115.44|112.12|111.38|114.42|114.22|108.34|107.34|113.4|115.72|115.12|115.88|116.76|117.34|117.3|118.68|118.42|117.92|117.7|118.64|120.4|118.88|116.14|112.36|112.68|112.12|113.42|112.34|111.68|111.84|111.08|106.8|102.06|104.14|102.4|99.99|102.5|103.08|105.58|105.5|107.26|105.88|102.84|98.55|101.1|101.92|98.72|99.69|99.36|112.26|111.46|110.26|108.78|109.4|113.26|114.44|115|114.04|112.14|114.7|116.2|116.32|115.64|113.9|109|108|110.3|109.66|110.6|112|110|109.94|108.08|109.78|111.38|112.16|112.32|113.3|114.9|113.36|112.34|113.24|113.82|113.22|114.2|113.42|115.08|113.66|116.58|115.1|117.3|113.36|117.24|115.4|116.68|115.84|113.28|111.94|113.04|114.88|112.36|112.76|115.08|114.36
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||20.61|21.01|21.39|21.27|21.33|21.9|22.3|22.39|24.03|24.32|24.24|25.33|25.33|23.88|24.04|23.75|23.58|23.36|23.22|23.06|23.15|23.41|22.32|22.28|23.04|22.86|23|23.24|24.14|24.79|23.8|23.26|23.45|24.1|23.82|24.32|24.08|22.5|21.47|22.2|21.87|21.59|23.5|24.16|23.88|23.52|23.18|23.89|24.62|24.83|24.44|24.51|25.06|25.01|25.13|25.83|26.45|26.42|26.45|26.32|26.57|26.68|25.51|25.4|25.76|26.01|24.85|24.52|23.96|24.33|23.96|23.92|23.93|23.45|22.84|23.27|22.91|21.85|23.04|22.76|22.33|22.17|22.41|22.15|21.01|21.12|20.88|20.5|20.57|21.86|21.78|22|21.31|21.53|||21.23|20.98|20.72|20.61|20.77|19.7|20.24|20.79|21.55|21.09|21.27|21.82|22.43|20.71|21.07|21.78|21.88|21.88|21.76|21.63|20.98|21.59|20.09|20.83|19.8|19.4|20.68|18.915|18.015|19.11|21.01|21.1|21.34|22.9|23.2|22.23|23.66|24.37|24.55|25.64|25.84|26.29|26.45|25.7|26.4|26.56|26.57|26.3|26.49|27.09|28.5|28.88|28.26|28.65|29|31.59|32.33|31.14|30.79|31.5|33.17|33.54|33.51|33.96|33.75|34.52|33.82|34.07|33.07|32.48|32.53|32.74|31.81|31.72|31.22|31.17|30.71|31.21|31.11|30.56|30.52|30.24|29.82|28.74|29.09|29.62|29.46|30.17|30.4|30.93|31.42|31.89|32.43|32.1|31.18|31.11|32.03|31.48|32.37|32.31|33.78|33.74|34.16|33.33|33.18|32.88|33.24|33.96|33.04|32.42|32.87|35.01|31.9|31.83|31.38|30.88|30.78|30.94|30.94|30.78|30.85|30.97|31.18|30.9|31.08|31|31.39|31.67|31.36|31.25|31.16|30.89|30.55|30.75|31.26|31.13|30.45|31.18|31.6|31.71|32.85|32.74|32.79|32.96|32.09|31.93|31.67|31.3|31.27|32.24|31.16|30.22|31.69|31.74|31.76
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||23.535|23.78|23.41|23.875|23.175|23.215|24.42|24.37|24.87|24.115|24.435|24.835|24.865|24.185|24.355|23.985|23.795|23.535|23.23|23.635|23.915|23.115|22.695|22.71|23.095|23.04|22.925|22.98|22.7|21.925|21.465|21.265|22|22.075|21.6|21.86|21.785|20.65|20.89|21.83|21.625|21.51|22.34|23.08|23.08|22.5|22.295|22.43|24.8|24.515|24.725|25.08|26.525|25.935|25.995|27.155|28.5|29.855|30.88|30.81|30.35|30.325|29.635|29.955|30.475|30.445|29.49|28.55|28.04|28.525|27.4|27.13|27.565|27.61|27.15|26.445|26.05|26.895|25.955|25.95|26.32|26.345|26.895|28.12|26.975|28.11|27.75|28.035|26.87|26.92|29.53|30.775|29.865|30.415|||30.505|29.635|29.28|28.63|28.28|27.73|28.02|28.465|29.62|29.785|29.3|29.715|30.025|30.37|31.215|30.255|30.29|30.555|29.925|28.37|28.92|28.77|27.37|27.82|27.69|26.76|26.985|26.145|26.265|26.735|29.08|29.205|28.365|27.705|27.42|24.915|26.655|26.93|26.15|26.94|27.04|27.775|26.915|26.34|28.1|29.065|29.4|29.14|28.3|27.18|27.83|27.795|27.695|26.195|25.585|27.045|27.25|26.735|26.985|28.84|31.12|31.62|31.15|32.275|32.435|32.94|32.59|30.6|30.19|30.525|29.52|29.7|28.935|28.61|28.145|28.355|28.72|28.655|28.625|28.435|28.36|28.95|28.54|27.76|28.69|28.81|27.42|27.72|25.655|25.745|25.83|26.24|26.36|25.035|24.545|24.81|24.625|23.93|24.44|24.245|26.075|26.33|26.91|26.96|26.43|27.165|27.23|26.87|26.885|27.6|28.48|27.36|27.745|28.805|27.995|28.44|28.62|28.79|29.915|29.325|28.95|29.175|29.315|28.425|27.18|27|28.045|27.77|27.66|27.685|27.38|26.59|26.35|26.235|25.125|25.225|24.245|25.235|24.645|25.2|26.46|25.845|25.41|26|25.83|26.035|25.74|24.635|25.025|27.21|28.39|28.775|27.52|27.895|27.945
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||23.43|23.62|23.665|23.8|23.78|24.26|24.375|24.45|24.585|24.46|24.415|24.26|24.155|23.89|23.85|23.48|23.14|23.43|22.175|22.335|22.45|21.96|21.795|21.41|21.425|21.21|21.25|21.195|21.4|21.115|20.95|20.75|21.335|21.75|21.44|21.605|21.225|20.685|20.38|21.785|21.725|21.66|22|22.29|22.035|22.465|21.96|22.42|22.635|22.715|22.49|22.595|23.055|22.39|22.115|22.58|23.41|23.335|23.685|23.895|23.505|23.48|23.5|23.51|24.12|24.27|23.96|23.635|23.365|23.425|23.12|23.045|23.42|23.585|23.04|23.005|22.655|22.96|22.47|22.24|22.795|24.675|25.16|25.49|25.185|25.46|25.69|25.705|25.93|25.775|26.63|27.09|27.155|26.59|||27|26.66|26.775|26.5|25.765|25.485|25.71|25.76|26.24|26.77|26.565|26.53|26.81|25.87|25.715|25.67|25.715|26.005|25.54|25.475|25.605|25.56|25.065|24.875|24.1|23.635|24.34|22.565|22.22|22.255|23.49|23.325|23.23|24.275|24.77|24.53|26.12|26.3|26.57|26.92|27.19|28|28.12|27.575|28.42|28.61|28.75|28.575|27.95|27.47|28.255|28.51|28.255|27.955|27.93|28.14|27.83|27.145|26.765|27.515|27.83|28.005|28.6|28.54|28.29|28.215|27.92|27.845|27.405|27.47|27.315|27.05|27.005|26.5|26.185|26.285|26.255|26.31|26.12|25.895|25.885|25.535|25.41|24.88|25.38|25.755|25.435|25.435|25.32|25.37|25.53|25.545|25.62|25.465|25.005|25.105|25.235|24.35|24.235|24.225|25.47|25.54|25.495|25.395|25.165|25.43|25.565|25.555|25.86|25.78|25.755|25.67|25.355|25.59|25.5|25.55|25.645|25.585|25.305|25.16|24.415|24.41|24.45|23.93|23.945|23.735|23.995|23.935|23.905|23.925|23.7|23.505|24.035|24.225|24.19|24.21|23.75|24.28|23.82|23.875|24.085|23.94|23.595|23.88|23.505|23.38|23.045|22.625|22.37|23.095|23.33|23.26|23.255|23.48|23.225
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||45.85|46.635|46.66|46.625|46.48|47.66|49.03|49.475|50.13|50.08|50.43|49.555|49.235|48.505|48.505|48.84|48.33|47.26|46.4|45.86|46|44.7|44.365|44.315|44.725|43.815|44.53|44.525|43.9|42.45|41.575|41.105|42.73|43.815|43.975|45.46|44.55|43.435|43.905|45.28|45.31|45.365|47.08|47.91|47.805|47.935|46.74|49.04|49.355|48.345|47.74|47.52|48.285|47.335|46.67|48.6|51.19|52.08|52.45|53.28|52.56|52.7|52.84|53.11|54.3|53.55|52.7|51.87|51.68|52.12|53.71|53.19|53.34|53.5|52.31|52.38|51.41|52.15|50.92|49.85|50.59|50.7|51.01|51.32|48.805|49.55|49.46|49.745|50.44|50.85|51.73|52.4|51.23|49.745|||49.505|48.925|48.71|48.745|47.845|46.56|47.295|49|51.34|51.69|51.93|53.08|54.34|51.07|50|51.1|52.23|53.6|52.71|53.35|53.05|54.35|51.29|51.01|49.03|49.345|51.42|46.765|45.3|47.195|50.76|49.965|48.935|52.51|56.75|55.09|59.55|60.67|61.06|61.92|62.02|62.75|63.53|61.75|64.9|66.56|66.71|66|65.69|64.3|63.64|63.47|64.22|63|62.78|64.5|63.95|62.06|60.1|62.44|64.11|65.4|66.01|66.05|66.3|66.96|65.33|64.36|64|64.5|64.19|63.33|63.25|61.2|60.77|60.67|60.71|60.82|60.38|59.75|60|59.35|58.86|56.42|56.17|56.96|55.89|56.09|56|56.71|57.42|58.13|58.26|57.34|56.17|56.45|56.59|55.08|55.38|55.29|58.73|58.54|58.89|58.64|57.72|59.52|60.18|60.23|61.22|59.27|59.48|59.2|58.87|59.39|59.51|59.08|59.88|59.43|59.67|57.9|57.46|57.82|58.18|58.21|57.71|57.59|58.18|58.1|58.01|57.75|56.63|56.36|57.19|57.33|57|57.09|56.2|56.88|54.37|54.89|55.44|55.26|54.84|56.5|54.8|54.36|53.16|51.36|51.15|53.54|54.16|53.63|53.39|54.02|52.82
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||29.22|29.7|29.85|29.99|29.98|30.48|30.59|30.41|30.79|30.6|30.74|30.62|30.39|30.19|29.82|29.49|29.41|29.35|29.23|29.28|29.5|29.07|28.88|28.94|29.17|28.83|28.59|28.72|28.83|28.41|28.13|27.68|27.91|28.32|28.13|28.58|28.09|27.65|27.68|28.64|28.82|29.36|30.18|30.65|30.31|30.84|30.08|30.56|30.61|30.66|31.12|30.81|30.99|30.28|30.66|31.23|31.58|31.81|31.97|32.07|31.98|31.89|31.91|32.13|32.38|32.76|32.76|32.46|32.15|32.03|31.8|31.86|32.02|32.05|31.69|31.2|30.93|31.23|30.9|30.63|30.74|30.92|31.02|30.93|32.24|32.85|33|32.73|33.06|32.57|32.1|32.29|32.17|31.48|||31.15|30.78|31.02|31.19|30.8|30.44|30.37|30.63|31.44|31.71|31.63|31.98|32.19|31.82|32.6|32.46|32.67|33.12|32.6|32.72|32.96|33.03|32.99|32.52|31.67|31.24|31.6|30.13|29.75|30.09|31.17|31.54|31.26|32.02|31.86|31.1|31.8|31.56|32.35|32.7|32.43|32.51|32.37|32.11|32.48|32.69|32.48|31.93|31.46|31.28|31.46|31.37|31.4|31.19|31.48|31.29|31.2|31.04|31.05|31.7|32.25|32.6|32.82|32.65|32.68|32.75|32.43|32.3|32.3|32.24|32.12|32.2|32.03|31.41|31.49|31.33|31.32|31.06|31|31|30.88|30.54|30.44|30.23|30.72|30.35|29.9|29.87|29.89|30.26|30.28|30.45|30.69|30.56|29.98|30.14|30.38|29.95|29.91|30.04|31.22|31.07|31.07|31.15|30.96|31.5|32.15|32.61|33.03|32.65|32.8|33.02|33.38|33.52|35.59|35.19|35.15|35.26|35.38|35|34.6|34.45|34.67|34.31|34.4|34.36|34.4|34.12|33.88|33.89|33.56|33.82|34.31|34.87|35.39|35.52|34.91|35.07|35.1|35.56|35.9|36.39|36.15|36.18|35.83|36.07|36.08|35.52|35.45|35.81|36.03|35.97|36.04|36.11|35.91
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||178.4|182.45|182.4|180.6|180.85|186.2|187.3|186.45|188.25|188.9|188.05|189.9|190.1|187|188.35|188.35|190.65|189.5|185.5|185.4|185.35|170.7|167.8|169.5|169.8|171.1|171|167.05|167.5|165.4|165.15|159.9|162.75|164.55|166.2|167.5|164.1|159.1|155.4|157.3|161.75|163.45|169|174.7|181|178.35|174.55|174.9|171.45|168.4|168.5|166|169.4|165.75|169.35|169.85|176.45|178.5|180.25|182.25|179.95|178.8|176.1|180.5|186.4|186.6|184.35|182.45|181.65|184|180.75|178.35|181.9|187.6|184.95|184.25|180.45|179.7|176.7|177.75|183.75|189.35|190.55|194.05|191.35|196.1|196.1|186.5|185.35|188|192.1|195.2|192.15|187.8|||191.15|188.8|189.95|189.45|189.7|190.65|192.9|200.8|205.4|199.85|202.5|200.3|201.3|194.3|192.2|189.7|191.25|193.5|193.8|195.15|190.85|187.9|179.45|178.3|175|174.75|179.35|166.55|170.7|171.25|183.9|184.5|182.5|188.3|189.15|182.5|185.75|184.95|182.2|185.95|185.7|183|186.75|193.1|197.1|199.35|200.6|194.8|194.6|193.15|197|204.9|201.1|197.45|193|193.8|193.4|188.8|190.7|203.2|207|205.4|201.4|204.4|198.7|201.7|203.3|200.7|194.45|200.1|203.3|212.6|217.2|213.5|215.5|215.7|214.9|216.4|215.1|212.5|213.6|211.6|204.2|204.1|204.8|207.7|204.3|201.2|204.6|206|208.1|205.6|207.1|200.2|201.4|204.4|207.9|204.1|201.9|200.2|205.7|203.4|205.4|211.4|215.8|215.2|215.6|214.8|214.5|213.6|212.7|208.5|212.2|211.8|210.7|211.3|209.6|207.1|203.9|201.3|199.3|188.05|189.6|187.55|188.65|184.3|185.5|189.5|186.8|187.8|187.1|182.7|175.6|175.15|176.3|179.25|176|176.85|175.55|178.65|180.15|181.05|180.2|191.15|192.6|195.65|193.2|193.6|188.95|192.35|194|189.8|191.8|189.2|189.6
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||16.9|17.055|16.955|17.08|17.25|17.405|17.375|17.295|17.295|17.165|17|17.115|16.905|16.64|16.555|16.48|16.23|16.465|16.46|16.22|16.64|16.77|17.19|16.855|16.97|16.86|17.01|17.105|16.99|16.835|16.41|16.39|16.71|16.99|16.96|17.17|16.755|16.78|16.59|17.15|16.94|16.885|17.095|17.255|17.09|17.075|16.5|16.98|18.29|18.625|18.285|18.64|18.71|18.765|18.48|18.34|18.645|18.9|19.145|19.62|19.7|19.615|19.295|19.03|19.05|19.105|19.28|19.16|19.15|19.36|19.105|19.46|20.1|21.03|21.17|21.03|20.59|20.48|20.67|20.6|20.59|20.56|20.47|20.84|20.39|20.16|19.9|19.825|20.05|19.8|19.64|19.77|20.37|20.6|||20.19|20.14|20.08|20.41|20.17|19.775|19.395|18.965|19.3|19.35|19.645|19.535|19.255|19.055|19|18.785|18.775|18.55|18.36|18.225|18.075|18.095|18.33|18.24|17.925|17.75|17.57|17.12|16.985|17.425|17.735|17.645|17.63|17.9|17.94|17.64|18.075|17.96|17.84|18.18|18.015|17.185|17.295|17.205|17.14|17.15|17.07|17.025|16.915|16.77|16.915|17|17.2|16.92|17.87|17.825|17.5|17.48|17.395|17.56|17.5|17.47|17.625|17.86|17.665|17.67|17.855|17.855|17.67|18.355|18.335|17.25|16.415|16.12|16.105|16.015|15.955|15.915|15.745|15.645|15.715|15.62|15.76|15.625|15.59|15.25|15.205|16.065|15.965|15.58|15.145|14.935|15.135|15.21|14.64|14.645|14.8|14.62|15.17|15.475|15.685|15.79|16.04|16.07|15.87|15.805|16.045|15.925|16.25|16.12|16.405|16.35|15.795|15.355|15.43|15.36|15.51|15.505|15.745|15.655|15.53|15.52|15.495|15.35|15.26|15.275|15.02|15|15.23|15.495|15.34|15.23|15.36|15.565|16.03|15.935|15.98|15.83|15.605|15.355|15.545|15.975|15.98|15.555|15.54|15.36|15.105|14.785|14.65|14.71|14.875|15.135|15.04|15.175|15.25
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||9.115|9.286|9.312|9.357|9.326|9.582|9.786|9.898|10.042|10.03|10.074|10.04|9.963|9.866|9.882|9.731|9.542|9.118|8.947|8.911|8.979|8.763|8.673|8.603|8.667|8.513|8.613|8.71|8.648|8.448|8.243|8.153|8.403|8.563|8.553|8.741|8.559|8.408|8.43|8.754|8.73|8.731|8.999|9.143|9.099|9.179|8.876|9.243|9.397|9.207|8.988|8.903|9.052|8.833|8.817|9.229|9.809|9.984|10.016|10.158|10.01|10.116|10.134|10.314|10.35|11.254|11.158|10.86|10.724|10.784|10.394|10.372|10.464|10.534|10.254|10.286|10.062|10.158|9.95|9.9|9.965|9.983|10.4|10.484|10.216|10.376|10.2|10.186|10.288|10.432|10.492|10.518|10.346|10.05|||9.984|9.96|9.917|10.008|9.885|9.887|10.066|10.318|10.864|10.92|10.886|11.136|11.336|10.738|10.676|10.674|10.854|11.052|10.888|10.894|10.806|10.836|10.152|10.06|9.964|9.918|10.716|9.825|9.731|9.966|10.76|10.736|10.576|11.466|12.064|11.86|12.678|12.796|12.834|13.056|13.144|13.438|13.662|13.56|14.056|14.154|13.96|13.894|13.668|13.578|13.742|13.562|13.516|13.28|13.262|13.402|13.326|13.074|12.862|13.284|13.49|13.54|13.668|13.728|13.778|13.898|13.792|13.502|13.528|13.456|13.322|13.17|13.04|12.738|12.55|12.604|12.568|12.55|12.504|12.49|12.44|12.252|12.174|11.896|12.006|12.2|12.138|12.226|12.12|12.234|12.314|12.406|12.466|12.316|12.24|12.29|12.306|12.066|12.132|12.066|12.62|12.666|12.626|12.722|12.478|12.65|12.766|12.704|12.782|12.732|12.892|12.858|13.1|13.222|13.248|13.116|13.292|13.234|13.198|13.04|12.952|12.972|13.04|13.056|12.952|12.842|12.914|12.822|12.796|12.848|12.588|12.55|12.644|12.812|12.83|12.792|12.392|12.444|11.776|11.818|11.946|12.046|12.04|12.318|11.9|11.872|11.566|11.2|11.21|11.66|11.87|11.836|11.82|12.128|11.974
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||52.42|53.39|53.51|52.95|53.23|53.65|53.68|54.09|54.14|53.68|52.7|53.55|53.57|53.57|53.6|53.67|54.1|54.02|54|53.73|53.81|53.4|54.45|54.98|54.26|53.74|53.83|54.02|54.62|53.52|53.69|53.04|53.68|54.51|53.42|53.59|53.26|53.58|52.94|53.72|53.3|53.26|53.03|52.89|52.68|52.59|50.57|51.12|51.64|51.95|51.9|50.27|51.36|51.74|53.22|52.65|53.34|53.98|55.49|55.9|55.9|56.3|54.68|54.73|54.79|54.76|54.56|54.96|54.38|55.15|54.87|54.11|55.49|55.94|56.6|56.17|54.8|54.96|54.84|55.89|56.1|56.02|56.37|57.4|57.3|57.64|56.91|55.79|56.41|56.18|55.22|55.34|55.66|52.63|||52.67|51.37|51.93|52.32|52.24|51.6|50.65|50.56|50.18|50.27|50.03|50.81|51.84|51|50.97|51.51|51.72|52.32|52.15|53.81|53.48|53.08|52.76|53.1|51.04|50.48|51.1|47.48|48.05|49.16|51.23|52.65|53.59|54.31|56.02|54.05|56.69|54.58|55.35|55.88|55.44|55.37|55.1|54.76|55.39|54.88|55.4|55.63|55.51|54.73|55.1|55.85|55.06|55.25|55.21|56.8|56.2|56|56.06|57.84|57.52|57.16|57.68|57.98|57.87|57.5|56.81|56.99|56.9|56.27|56.52|56.51|56.62|54.99|54.59|54.92|54.75|54.74|54.55|53.56|53.79|53.48|53.28|53.14|54.62|54.13|53.1|53.16|52.71|53.02|53|53.03|52.86|53.09|52.89|53.31|52.35|51.99|54.33|54.33|56.09|56.17|56.78|56.33|56.19|56.63|56.75|56.6|57.64|57.61|57.82|57.94|57.26|56.65|57.35|57.26|57.29|57.23|56.95|56.35|56.04|55.86|56.22|56.2|56.13|56.22|56.59|55.61|57.33|57.54|58.12|57.23|56.51|56.63|56.89|57.92|57.54|57.76|58.09|58.11|59.05|59.36|58.66|59.28|59.41|59.7|59.87|59.53|58.91|59.32|59.56|59.42|60.1|59.83|59.52
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||39.555|40.51|40.315|39.55|40.525|42.53|42.835|42.505|42.75|43.395|42.75|43.025|42.795|41.975|42.615|42|42.935|42.3|41.855|42.035|41.66|41.055|40.31|39.45|39.125|39.48|39.29|39.16|38.125|38.405|37.99|37.07|37.025|37|37.07|37.26|37.16|36.745|35.04|35|35.325|35.115|36.085|36.24|36.325|36.635|35.105|34.25|34.085|33.875|33.745|33.475|34.335|33.495|34.245|36.165|37.735|38.58|38.655|39.57|38.82|39.415|38.81|39.185|40.435|39.425|38.18|37.655|37.22|38.555|38.24|37.78|37.17|38.14|37.925|38.105|37.59|38.23|38.075|37.74|39.495|41.49|41.43|41.88|41.535|42.53|42.72|40.41|38.605|39.875|40.175|40.845|40.295|40.245|||40.55|40.52|40.82|40.555|41.97|43.565|44.04|45.935|45.58|44.34|44.715|45.635|46.025|44.66|44.74|45.065|45.11|45.2|44.805|45.55|44.375|43.715|42.285|41.925|41.555|41.44|42.06|40.16|43.39|42.14|43.07|43.905|43.45|43.49|41.69|40.87|40.265|40.325|39.895|40.69|41.57|41.025|40.95|40.275|40.715|41.88|42.19|41.275|42.265|42.615|41.395|43.015|42.135|42.45|41.1|41.06|42.215|42.24|42.675|45.07|46.21|45.8|45.36|46.075|45.475|46.105|47.065|47.13|46.58|47.815|48.685|50.53|50.83|50.82|52.31|52.7|53.21|53.55|53.1|52.69|52.63|52.66|51.44|51.76|51.73|52.32|52.71|51.55|52.87|53.09|53.74|53.48|53.58|51.63|51.63|52.27|53.68|53.19|53.43|52.89|53.11|52.11|53.25|55.33|56.22|55.44|55.22|55.11|55.5|55.25|54.71|53.95|54.82|54.78|54.41|54.36|53.09|51.91|50.62|50.38|50|47.23|47.14|46.79|46.665|46.96|46.49|46.565|46.285|46.1|45.85|45.29|43.765|43.675|43.94|44.85|44.325|44.4|43.97|44.775|45.465|45.395|45.58|47.7|49.55|50.57|50.23|50.94|49.9|50.01|50.4|49.205|48.88|47.945|48.495
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||12.752|12.912|12.946|12.93|12.914|12.938|12.922|12.95|12.976|12.846|12.9|12.806|12.746|12.604|12.562|12.452|12.42|12.37|12.506|12.418|12.06|12.046|11.75|11.49|11.64|11.416|11.422|11.47|11.506|11.198|11.032|10.874|10.862|10.852|10.782|10.834|10.628|10.384|10.554|10.988|11.194|10.966|11.39|11.488|11.368|11.346|11.442|11.558|11.462|11.514|11.254|11.322|12.212|11.958|12.1|12.258|12.46|12.474|12.598|12.602|12.474|12.43|12.48|12.496|12.554|12.7|12.742|12.782|12.596|12.864|12.642|12.474|12.364|12.252|11.632|11.36|11.082|11.29|10.99|11.006|11.138|11.276|11.39|11.348|11.242|11.322|11.34|11.164|11.446|11.56|12.078|12.164|12.006|11.686|||11.654|11.612|11.448|11.52|11.614|11.544|11.754|11.784|12|11.926|11.934|12.07|12.09|11.826|11.798|11.808|11.982|12.31|12.064|12.072|12.086|11.78|11.534|11.428|11.07|11.072|11.248|10.484|10.1|10.732|11.322|12.078|12.386|14.268|14.416|13.716|14.39|14.402|14.298|14.48|14.404|14.132|14.23|14.298|14.538|14.568|14.308|14.282|14.108|14.104|14.06|13.858|13.72|13.554|13.558|13.672|13.374|13.13|13.172|13.546|13.732|13.504|13.754|13.85|13.886|13.886|13.756|13.538|13.334|13.25|13.2|13.28|13.34|13.19|13.014|13.072|13.148|13.124|12.92|12.868|12.886|12.862|12.952|12.758|12.958|13|12.96|12.878|12.908|13.066|13.166|13.134|13.192|13.11|12.976|12.84|13|12.81|12.894|12.796|13.228|13.064|13.07|13.04|13.112|13.35|13.462|13.478|13.376|13.16|13.154|12.86|12.718|12.738|12.71|12.66|12.46|12.49|12.402|12.296|12.394|12.33|12.192|12.086|12.162|12.098|12.002|11.818|11.6|11.654|11.544|11.628|11.552|11.57|11.598|11.704|11.656|11.852|11.698|11.624|11.342|11.618|11.69|11.824|11.7|11.758|11.63|11.75|11.746|11.834|11.764|11.77|11.986|11.972|11.758
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||151.9|157.15|157.75|155.05|156.5|161.7|162.55|162.3|162.5|165.15|162.9|163.15|161.3|159.9|161.9|160.15|160.4|158.4|155.5|157.4|152.45|155.45|152.7|150.7|153.95|154.9|155|153.55|153.45|149.45|151.15|146|147.05|146.45|145.6|143.65|142.75|143.25|139.5|139.8|143.85|142.9|142.85|144.3|143.3|146.55|141.55|139.65|140.9|140.6|139.25|134.15|135.85|134.5|136.65|142|145.75|149.05|150.7|151.8|152.4|152|148.3|150.05|152.2|152.7|148.45|147.2|146.3|148.95|146.6|145.65|146.55|150.8|149.3|149.6|145.05|146.8|144.1|151.85|155.05|158.6|159|160.8|161.45|163.8|162.1|159.95|160.4|163.9|167.2|171.7|169.65|165.25|||167.25|161.95|161.35|163.25|164.75|162.9|163.3|169.8|170.3|165.7|166.3|170.88|171.7|163.82|163.88|167.36|167.88|168.9|165.76|165.28|164.78|162.74|155.88|158.48|152.14|147.88|155.72|143.22|141.48|142.7|147.8|150.4|149.7|156.72|159.8|157.76|162.62|162.24|164.06|166.98|166.24|167.84|169.74|164.46|168.78|175.18|178.42|174.06|173.76|171.92|171.9|176.34|173.08|166.82|166|167.98|168.4|166.48|167.22|173.6|176.64|174.56|172.12|174|170.62|173.32|174.76|175.32|174.36|177.16|182.74|191.98|190.5|187.18|187.24|187.64|187.2|187.76|186.02|184.9|186.22|185.52|181.8|180.14|180.36|184.32|182.26|180.12|183|185.14|185.78|184.14|186.16|179.1|177|177.54|181.64|177.02|180.38|178.88|188.44|188.14|187.14|192.86|193.36|193.16|188.16|188.04|184.48|183.1|181.52|182.38|184.64|187.82|187.86|189.18|188.5|184.74|183.78|178.9|172.86|169.92|172.64|170.94|171.44|169.7|168.76|167.96|167|164.84|160.84|160.92|159.4|159.96|163.66|167.04|165.08|167.98|166.12|167.06|165.5|167.42|164.02|168.24|169.46|173.72|172|171.88|168.8|170.3|171.18|169.1|170.18|169.44|170.36
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||71.04|72.34|71.78|70.96|72.46|74.88|75.94|75.96|76.36|77.36|75.64|76.38|75.98|74.82|74.96|75.16|76.36|76.92|74.94|74.5|76.02|73.82|75.52|81.38|81.34|83.1|82.02|79.54|79.1|78.42|78.86|77.5|75.9|75.92|77.86|77.68|77.02|76.58|73|74.98|75.24|75.08|74.42|78.28|78.14|78.8|76.48|73.4|72.68|72.08|73.64|76.3|78.46|77.84|79.8|83.42|84.44|85.98|85.56|86|85.18|86.18|85.2|86.82|88.62|87.78|85|85|85.08|84.96|85.5|85.66|83.2|85|84.66|84.18|81.24|82.5|83.38|84.8|84.54|86.72|85.2|86.38|86.96|88.72|89.88|88.08|89.44|91.12|89.18|89.8|94.28|94.88|||95.72|95.66|96.18|98.46|99.74|98.4|95.22|93|91.48|90.94|89.91|91.87|92.86|90.33|88.29|88.05|90.52|91.24|92.56|93.88|90.5|89.42|85.9|85.12|83.47|84.01|84.44|79.01|87.3|88.27|89.55|90.45|90.3|90.54|89.23|85.8|85.6|86.19|86.46|85.5|86.5|85.78|86.66|85|86.66|88.85|89.52|87.97|90.89|90.38|89.83|91.17|89.21|88.77|87.62|86.88|88.02|86.95|87.98|89.44|92.08|92.6|90.84|92.54|92.42|95|94.88|95.29|94.16|98.77|98.69|100.44|101.52|106.76|108.8|111.16|109.6|110.48|110.68|108.7|107.92|107.94|108.2|109.24|106.48|108.1|108.28|101.98|107.7|107.94|107.24|105|104.6|101.96|104.92|103.18|106.4|112.94|112.98|113.72|105.4|103.7|103.72|108.1|110.22|107.9|106.32|106|106.56|105.98|104.82|101.14|102.76|102.22|99.86|103.64|103.26|104.8|103.6|101.94|102.9|102.4|102.56|102.9|102.9|104|111.98|111.26|109.72|108.54|110.16|109.04|106.74|105.2|105.8|106.94|107.46|106.18|104.76|105.88|110.84|110.6|110.64|114|119.94|122.84|124.62|126.44|124.54|125.5|124.6|123.2|123.4|121.62|125.3
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||1336.5|1388|1394|1363.5|1378|1396.5|1407.5|1393.5|1389.5|1388|1378|1379.5|1370|1338.5|1356.5|1348|1383|1342.5|1330|1347.5|1334|1241|1203.5|1192|1209|1205|1196|1175.5|1173.5|1139.5|1123|1095.5|1102|1107.5|1075|1070|1085.5|1113.5|1060|1065|1065.5|1067|1076|1068|1062.5|1067.5|1035|1014|1002.5|985.8|973.8|970.2|990|980.8|1006|1049|1074|1098.5|1111.5|1127|1119|1122.5|1099|1110|1135|1092|1045.5|1020.5|1030.5|1039.5|1034.5|1055|1069|1090.5|1065|1070|1034|1054|1016.5|1015|1042|1076|1103|1129|1153|1186.5|1188.5|1186|1165.5|1179|1232.5|1254.5|1247.5|1237|||1283.5|1250|1263|1252.5|1294|1277|1290|1316.5|1301|1270.5|1291.5|1303|1307|1238.5|1224|1204|1206|1221|1211|1218|1204.5|1197.5|1113.5|1149.5|1125|1124.5|1170.5|1080.5|1144|1160.5|1209|1237.5|1198|1242|1230|1203|1220|1208|1200|1203|1255|1241.5|1251|1186.5|1202|1246|1292.5|1269.5|1280|1310|1306|1350|1343.5|1318.5|1295.5|1292.5|1314|1303|1308.5|1364|1370.5|1368.5|1336.5|1345|1298.5|1329|1372.5|1376|1374|1447|1504.5|1578.5|1559|1542.5|1536|1537.5|1546|1545|1538|1530.5|1533|1550.5|1536.5|1543.5|1525|1622.5|1599.5|1560|1582.5|1592.5|1592.5|1577|1619.5|1559|1606.5|1617|1668.5|1653|1640|1604|1656.5|1629|1618|1643.5|1675.5|1592.5|1540|1536|1500|1478.5|1441|1430|1440.5|1466.5|1459|1441|1419|1398.5|1385|1370.5|1363.5|1335|1349.5|1344|1358|1328|1309.5|1281.5|1271.5|1289.5|1285.5|1268|1234.5|1226|1212.5|1232|1188.5|1198.5|1190|1195.5|1196.5|1209|1195|1242.5|1288|1317.5|1285|1282|1258|1277.5|1260|1247.5|1269.5|1279|1302
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||528.9|543.5|543.6|538.7|540.5|558.1|562.7|563.5|564.1|561.3|561|559.7|554|545.9|550.8|543.6|556.4|553.4|543.5|552.9|556.9|556.1|528|524.9|533|531.3|530.2|526.8|528.3|510.8|496.9|496.75|500|504.9|496.15|501|505.2|489.45|479.65|490.4|487.25|490.1|500.6|503.6|496.65|502.5|490|487.9|494.3|484.4|481.85|489.15|504|491.3|495.6|510.4|515|523|525|526.1|521|520.5|509.8|509.7|505.3|489|467.7|452.1|446.9|455|450.35|454.1|463.3|470.35|460.75|460.1|449|459.6|442.9|442.45|457.9|470.9|480.85|490.3|504.2|513.1|505.9|507.2|507.4|506.2|529.2|553.1|541.9|529.9|||533.8|526.3|531.8|535.3|551.3|548.4|557.1|584.6|585.7|575.3|575.7|586.4|599.9|584.3|582.3|577.2|580.8|596.7|595.7|604.5|593.5|588|557.2|564.6|557.1|551.8|580.8|535.2|542|558.6|604.3|619.5|611.7|637.1|638.6|620.2|646.5|643.1|651.8|666.6|663.9|632.6|631.5|616.2|619.8|628.8|645|643.5|649.4|652.2|659.4|679|671.7|656.3|647.8|653|656.5|644.8|648.9|668.8|681.9|680.8|667.7|681.3|665.5|685.9|715.1|710.3|694.1|717.4|718.1|740.8|719.5|708|706.9|707.8|703.5|700.6|699|687|688.7|687.9|683.4|681.9|689.8|695.9|694.4|690|694.1|700.5|708.7|717.5|735.2|695.3|684|693.5|705.1|681.4|683.8|665.5|718.6|710.4|704.3|707.7|716.9|718.7|721.1|711.2|681.5|677.8|658.6|664.8|681.9|664.2|659.9|649|647|642.6|651.8|648.2|650.9|648|648.8|640|646.1|643.6|646.6|650.4|652.8|668.8|662.1|644.3|634.8|634.4|627|636.6|616.6|620.8|619.4|627.3|616|616.6|612.7|622.3|633.8|653.3|642.8|626.9|628.7|637.2|622.5|631.4|658.3|677|696.4
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||352.75|359.55|360.65|354.1|361.9|362.15|363.8|364.5|362.75|363.3|359.95|360.3|361|359.3|361|358.15|366.35|361.4|363.8|369.25|368.1|354.7|355.75|354.95|353.75|353.6|347|344.1|347.2|342.2|340.4|334.8|336|338.85|329.5|330.45|343.9|347.75|331.45|331.7|329.4|329.3|330.75|330.95|334.55|336.85|323.35|316.95|315.6|308.5|307.65|304.45|307.5|301.65|308.3|314.75|322.35|326.9|327.35|333.1|327.9|332|321.95|328.55|331.7|324.8|311.95|307.45|308.3|313.6|307.8|308.65|316|328.25|327.8|332.45|322.7|323.85|309|304.4|316|329.2|329.8|333.5|340.1|348.9|347.3|341.55|338.2|341.9|353|360.95|353.65|350.95|||361.45|359.2|361.65|364.45|367.85|367.2|366.4|374.5|371.05|367.7|363.85|366.65|369.25|353.55|349.35|349.9|357.25|363.35|355.15|362.7|360.85|359.95|344|345.25|338.2|338.8|356|328.3|341.85|336.4|346.3|348.5|344.75|355|353.95|340.65|343.5|348.75|346.45|360.75|356.6|355.15|359.35|353.1|363.95|364|371.4|368.9|371.35|367.75|372.5|379.6|377.8|376.85|368.1|373.05|372.1|369.85|366.35|375.5|380.8|377.25|376|385.25|379.4|388.8|400.05|396.35|394.65|409.55|413|428.2|431.4|426|416.95|419.8|418.85|421.1|418.15|422.35|422.65|419|414.9|411|413.05|418.45|417.3|415.2|418|421.05|419.1|418.25|424.8|408.6|400.9|398.15|406.15|397.5|401.8|402.3|415.5|412.55|411.7|417.85|425.5|422.9|429.8|427.2|424.05|420.95|414.45|414.35|414.55|412.25|412.8|408.8|405.55|400|398.2|394.95|393.45|388.35|390.45|383.85|388.05|369.3|364.3|362.55|365.9|369.55|369.95|362.4|355.4|355.75|357.6|361.9|358.15|363.8|361.5|361.55|356.85|363.3|362.7|372|378.35|387.25|384.45|383.45|372.25|382.6|383.3|393|398.6|397.5|398.35
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||73.96|75.26|75.82|76.18|76.44|79.28|80.56|80.04|80.98|81.3|80.56|80.54|80.54|79.26|79.62|79.5|81.32|79.9|79.5|80.44|79.88|80.7|77.54|76.6|77.2|78.46|78.28|76.42|75.34|74.02|73.14|71.54|72.66|73.14|72.42|72.78|72.56|71.56|70.94|70.9|70.12|70.46|71.3|71.88|72.3|71.68|68.9|69.42|70.48|70.8|72.18|72.8|73.98|72.2|75.3|76.26|77.78|78.28|80.06|80.5|79.9|81.16|79.32|80.56|81.78|82.18|80.84|80.34|78.9|80.18|79.14|79.1|79.4|80.5|78.88|80.32|78.88|79.76|79.36|78.02|81.28|83.2|81.96|83.36|83.2|84.76|83.42|83.02|83.64|83.86|84.72|86.88|83.88|82.16|||81.84|81.78|81.76|82.2|83.42|83.22|82.02|85.06|87.22|87.14|86.38|86.74|88.7|86.58|84.84|86.16|88.08|89.7|89.64|90.58|90.5|89.46|85.9|86.26|83.72|82.5|84.88|80.4|80.28|81.76|83.92|85.1|83.76|84.82|83.94|82.46|83.12|83.04|83.38|86.02|86.34|86.42|86.82|85.32|87.26|89.32|92.14|90.08|90.58|90.44|91.24|92.22|91.24|89.8|88|89.34|89.46|88.66|89.18|93.02|94.86|95.4|95.28|97.18|97.58|99.7|100.4|98.82|98.32|102.55|101.7|103.8|103.5|103.3|102.9|102.8|103.45|102.6|102.25|101.3|101.45|100.1|99.46|99.36|100.45|100.95|100|99.66|101.45|100.9|101.2|100.15|99.8|97.7|97.42|97.98|98.7|96.78|95.78|95.16|97.46|97.18|97.42|99.5|97.88|97.1|96.2|94.8|94.86|94.54|94.62|94.9|94.54|95|94.58|96.26|97.84|97.06|95.56|94.24|95.28|94.3|94|93.18|93.04|91.98|94.54|93.88|93.02|92.84|91.98|90.02|89.86|89.68|90.2|91.48|89.88|91|89.96|91.12|92.76|93.38|92.86|93.64|94.24|96.48|96.1|94.02|94.16|97.34|98.8|97.36|97.66|97.3|97.24
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||669|687.7|686.8|679.8|682.6|698.3|706.9|700.4|698.9|699.5|694.5|693.6|690|679.5|689.1|682.2|693|685.6|679|688.3|675|662.9|636|625.2|637.4|634.7|633.3|625.7|628.1|614.3|608.4|606.4|606.2|610.7|604.3|606.9|607.6|597.6|572|585.3|580|581.7|589|589.1|580.2|587.4|566|551.7|553.5|542.5|544.7|539.4|551.8|544|550|572.9|587.6|601.7|608.4|613.8|609.1|608.1|597.8|597.2|608.6|593.4|571.2|551|551.8|560.9|556.6|568.5|578.5|590.1|575|581.3|565.4|573|549.5|542.6|561.9|574|593.3|600.5|606.6|619.5|617.2|616.6|607.3|615.6|639.6|653.4|642.3|634.1|||640|634.1|630.9|619.9|631.7|624|636.2|660.9|663.9|649.6|649.4|660.5|671.8|635.7|626|624.7|624.3|643.9|633.2|639.4|629.8|628.9|590|598.7|594.9|587.9|602.6|550.1|567.8|577.8|617.4|638|625.8|659.9|666.6|635.9|665.8|669.2|672.2|686.3|684.1|687.6|694|670|685|706.2|716.6|706.1|716.1|706.1|711.7|729.3|732.2|722.6|716.4|694|683.6|667|662.8|697.2|703.9|697.7|673|686.4|675.4|690|708.7|710|702.7|715.8|727.1|758|744|731|727|730|727.9|730.8|726.3|717.4|722|715.4|701.5|697.8|699|713.3|711.9|701.6|709|710|715|714.7|725|690.1|685|686.6|697.5|686.6|697.2|692|734.7|726.1|718.1|728.3|733.5|728.5|726.1|729.7|720.8|722.9|705.4|698.6|707.3|707.4|708.9|692.5|682.5|684.8|683.4|677.2|671.7|664.3|665|659.8|667.3|659.7|656.1|646|650|664.8|667.2|653.9|633.9|631.7|627.7|637.9|624.8|632.5|621.1|630|620.1|625.5|617.9|637.5|642.9|654.1|643.3|636|618.7|631|628|621.2|646.8|657|663.5
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||24.265|24.98|25.04|24.845|24.96|25.795|26.235|26.175|27.185|26.755|26.765|26.86|27.575|26.825|27.785|27.535|27.345|27.36|26.31|26.83|27.165|26.27|26.235|27.945|28.325|28.24|28.23|28.08|27.89|27.435|27.155|26.235|26.14|26.295|26.38|27.055|26.63|25.79|24.995|26.02|26.17|25.975|26.44|26.615|26.46|26.245|25.805|27|27.81|27.77|27.815|27.22|27.8625|27.15|27.9875|29.375|30.275|30.2375|30.475|30.7875|30.4875|30.6875|30.3125|30.3125|30.5125|30.075|30.0125|29.4875|29.1125|29.4625|29.075|28.8375|28.5125|29.125|30.1875|30.075|29.375|29.3875|28.8375|28.4|29.275|29.4|29.8|29.85|29.5|29.7625|29.775|29.675|28.6375|29.2375|29.7|30.3625|30.15|30.35|||29.8|29.675|29.475|29.15|29.2125|29.025|29.425|30.1125|30.875|30.85|30.7375|30.8125|31.725|30.1|29.9125|29.8875|30.425|30.8125|30.375|30.5|30.5625|30.6875|29.425|28.9125|28.2|27.9875|28.7125|26.15|26.25|27.2125|29.3125|29.7875|29.775|31|31.475|31.05|32.2125|32.6|33.1125|33.8625|34.8125|34.475|34.925|36.1875|37.0125|38.3|37.725|37.3|36.5875|36.6625|37.1|36.975|37.4875|36.925|36.775|37.1875|37.025|36.7875|36.2875|37.475|38.0625|38.35|38.25|38.5375|38.7|38.7625|38.3625|38.25|38.125|38.3625|38.2|38.225|37.475|36.6625|36.0375|36.175|36.2375|36.1375|36.125|35.875|35.7875|35.4375|34.925|34|34.6|34.7375|34.6375|34.8|35.025|35.4875|35.35|35|34.6625|33.9125|33.1875|32.9875|34|32.625|32.0875|32.1|34.75|34.925|34.925|35.1875|34.35|34.975|34.425|34.0125|33.525|33.7|33.4375|33.55|33.85|33.9875|34.2|34.3875|34.075|33.5875|33.7375|33.925|33.825|33.85|33.225|33.525|33.2375|33.575|33.3375|33.1125|33.225|33.525|32.975|32.725|32.8|32.7375|33.375|33.4375|32.8875|33.9875|33|33.2|33.2|33.4|32.8625|33.375|33.3625|33.45|33.05|32.45|32.3|33.1375|33.8125|33.95|34.1625|34.1375|34.1
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||10.026|10.15|10.166|10.298|10.354|10.378|10.326|10.33|10.296|10.166|10.12|10.106|10.108|10.184|10.064|10.12|9.931|9.944|10.076|9.962|9.997|9.931|10.164|10.236|10.27|10.118|10.304|10.432|10.546|10.5|10.552|10.532|10.72|10.774|10.604|10.596|10.742|11.014|11.142|11.3|11.28|11.22|11.256|11.29|11.134|11.106|11.042|11.116|10.936|11.03|10.938|10.914|10.88|10.862|10.9|10.802|10.852|10.848|11.096|11.486|11.556|11.548|11.63|11.648|11.594|11.704|11.78|11.76|11.814|11.696|11.582|11.548|11.688|11.726|11.722|11.666|11.68|11.666|11.722|11.642|11.574|11.604|11.504|11.456|11.26|11.318|11.32|11.31|11.25|11.136|11.106|11.084|11.138|11.17|||11.258|11.142|11.106|11.098|11.036|10.86|10.852|10.704|10.708|10.778|10.704|10.76|10.772|10.844|10.8|10.714|10.69|10.694|10.64|10.542|10.682|10.59|10.67|10.598|10.492|10.536|10.476|10.268|10.272|10.43|10.722|10.804|10.792|10.814|10.892|10.716|11|10.986|10.946|11.012|10.934|10.874|10.888|10.882|10.92|10.852|10.816|10.758|10.554|10.486|10.462|10.382|10.276|10.42|10.472|10.326|10.154|10.14|9.986|9.897|9.916|9.954|9.975|9.941|9.967|9.882|9.748|9.69|9.629|9.429|9.432|9.45|9.49|9.424|9.413|9.426|9.427|9.42|9.372|9.384|9.349|9.373|9.344|9.26|9.305|9.221|9.174|9.19|8.996|9.225|9.17|9.221|9.277|9.269|9.219|9.302|9.614|9.51|9.604|9.666|9.904|9.927|9.939|9.856|9.66|9.78|9.784|9.81|9.847|9.862|9.847|9.828|9.653|9.598|9.623|9.498|9.518|9.543|9.56|9.435|9.434|9.515|9.444|9.605|9.666|9.613|9.584|9.435|9.486|9.512|9.475|9.403|9.437|9.448|9.448|9.41|9.326|9.405|9.361|9.28|9.352|9.402|9.403|9.432|9.33|9.328|9.353|9.286|9.275|9.353|9.307|9.369|9.395|9.417|9.355
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||187.85|191.25|192.6|190.45|194.25|195.4|194.75|194.7|194.05|195.35|194.05|194.45|195.6|193.65|194|191.7|193.1|191.25|189.55|193.25|191.5|191.1|188.35|187.3|186.9|185.5|186.35|182|181.85|180.75|180.7|178.1|181.55|179.5|179.2|177.85|176.35|178.8|176.45|174.95|175.25|175.3|176.1|180.05|178.45|179.9|171.65|172.45|169.35|168.5|169.65|169.4|172.8|169.3|174.9|174.8|176.85|177.25|181.8|183.8|182.35|183.7|180.05|182.5|184.15|183.45|178.25|178.2|176.65|180.75|177|177.9|184.3|189|191.25|188.35|182.8|185.25|177.95|176.2|183.2|192.75|193.55|198.35|196.85|197.65|193.5|195.5|194.3|192.35|193.65|195.35|195|191.15|||196.45|192.25|197.15|200.5|201.3|197.65|199.15|202.2|198.85|199.25|199.3|197|193.05|189.55|187.3|186.4|187.9|189.2|189.95|189.7|187.75|183|177.3|179.15|177.55|178.7|184.95|172.75|177.4|182.55|189.85|190.95|192.65|195.65|196.85|188.2|194.75|193.65|193.25|197.1|193.2|190.9|194|190.25|191.7|190.5|191.9|190.3|190.1|190.25|192|195.8|193.25|189|190.45|194.1|192.65|190.65|193|197.25|198.55|198.65|197.55|201.4|198.1|197.65|200.8|201.9|204.4|203.5|208.4|216.4|215.7|210.3|211.5|212|211.8|211|210.6|211.1|212.1|211.4|209.7|209.7|209.5|210|208.7|208.2|210|210.4|210.2|207.6|212.9|209.4|204.7|203.3|203.9|202.5|206.6|206.9|213|207.9|208.3|211|212.2|212.2|211|211.1|211.3|209.5|207.1|205|205.3|204.4|204.8|203.7|203.6|202|199.65|198.7|201.1|199.5|200.6|199.7|199.45|197.8|198.8|195.5|197|197.6|198.55|198.8|197.75|197.8|197.45|197.5|195.2|192.35|189.95|190.05|190.7|190.95|189.35|192.25|191.4|191.5|191.9|190.85|186|185.05|183.1|182.4|189.6|189.65|188.8
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||49.37|49.28|49.04|48.82|49.02|50.88|50.86|50.92|51.84|51.34|50.8|51.22|50.76|50.5|50.3|49.12|51.08|50.8|50.08|50.9|51.9|51.06|50.62|49.75|49.72|50.26|49.5|47.12|46.41|44.5|44.29|43.12|43.97|44.55|43.56|44.25|42.79|42.9|41.52|43.73|46.58|46.66|46.26|47.06|46.81|46.61|45|46.94|47.53|47|45.62|45.14|46.66|46.09|46.3|47.21|49.21|49.89|51|51.9|51.06|51.3|51.26|50.88|52.12|51.76|51.56|50.6|50.4|54.44|54.6|54.42|54.94|55.98|55.26|54.94|53.28|53.76|52.94|52.6|54.56|57.12|57.72|57.58|56.5|57.58|57.34|57.02|57.46|56.96|58|58.66|58|55.88|||55.62|54.64|54.24|54.64|55.12|54.32|54.62|55.2|55.32|55.08|55.26|57.24|57.7|56.64|56.52|55.22|56.1|58.36|58.16|57.82|57.8|58.1|55.48|54.8|55.34|53.84|54|50|49.42|50.5|52.68|56.46|58.16|59.64|60.02|58.52|61.68|61.1|61.72|62.58|62.66|63.6|64.32|63.3|64.6|66.76|65.18|63.62|62.4|63.94|61.62|61.3|60.3|59.7|59.72|59.12|58.74|57.28|57.04|60.5|61.12|60.7|61.12|61.86|60.66|61.72|61.32|59.56|59.48|60.8|60.86|60.54|60.1|59.28|59.2|59.94|59.56|59.36|58.82|59|58.42|57.74|57.06|56.2|56.86|57.18|56.52|56.98|57.76|57.76|58.1|58.54|58.54|57.66|56.96|57.08|57.92|57.14|57.96|57.66|60.36|59.76|60.22|61.04|59.92|60.46|60.28|59.92|59.84|60|59.22|58.6|57.54|57.62|58.08|57.48|58.4|58.52|58|57.94|57.02|56.9|56.28|56.54|57.48|57.92|58.32|58.84|58.74|59.28|58.48|56.92|56.7|57.1|56.86|56.9|56.9|58.52|57.24|57.98|58.26|57.74|56.82|57.7|57.24|57.76|57.48|55.86|55.68|56.1|56.9|56.44|56.26|56.3|56
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||27.405|28.33|28.14|27.885|28.015|29.31|30.24|29.98|30.745|30.57|30.705|30.455|30.55|29.53|30.16|29.765|29.235|29.655|29.95|29.97|28.745|27.35|26.26|25.755|26.365|25.83|25.485|25.87|25.89|24.795|24.26|22.685|23.225|23.73|23.36|24.62|24.005|22.625|22.735|24.145|24.355|23.79|24.425|25.865|25.27|24.71|25.235|26.135|26.33|26.375|24.035|23.68|25.395|24.25|24.385|26.335|27.25|27.4|26.4|26.63|25.77|26.275|26.185|25.55|25.71|25.185|25.31|24.39|23.86|24.28|24.175|24.115|23.81|24.25|23.59|23.6|22.425|22.945|22.375|22.455|23.17|22.715|23.65|24.15|23.26|23.575|22.95|22.34|22.12|23.115|23.21|23.525|22.84|22.745|||22.23|22.27|22.17|22.185|21.855|21.93|22.12|23.005|24.52|24.075|23.875|24.74|25.73|23.04|22.995|22.865|23.045|23.585|23.18|23.305|23.405|24.765|22.99|22.48|22.305|22.725|23.68|21.31|21.89|23.125|24.195|25.705|25.335|28.54|30.545|29.22|32.135|33.57|34.88|36.325|36.34|37.175|36.26|34.385|35.94|36.5|36.095|35.155|34.72|34.295|35.715|34.85|35.11|34.915|34.57|35.43|35.38|33.4|32.38|33.315|33.855|33.94|33.77|34.04|33.545|33.885|32.4|33.595|34.025|34.235|34.13|34|32.285|31.415|30.545|30.1|29.83|30.05|30.175|29.77|29.795|29.175|29.115|28.17|29.12|29.505|28.865|29.02|29.385|29.79|29.925|30.105|29.905|29.435|28.715|29.035|29.33|28.46|29.145|29.61|32.115|32.105|32.61|33.195|32.93|34.28|34.675|34.81|34.285|34.37|32.925|34.3|33.655|32.425|32.54|31.965|31.495|31.375|31.73|31.06|30.92|31.355|31.51|30.975|31.15|30.955|31.355|32.25|32.595|33.215|32.095|32.175|32.775|32.51|31.445|30.73|30.015|31.225|30.805|30.945|30.895|31.39|30.945|31.51|30.73|30.02|29.195|28.18|28.125|28.755|29.105|29.605|29.83|30.02|29.255
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||104.8|107.1|107.4|107.02|107.84|109.92|111.58|111.62|112.46|111.98|109.74|109.9|109.82|107.98|107.34|106.06|107.32|107.76|107.14|106.92|106.98|105.42|103.94|103.44|102.6|103.5|103.04|103.68|104.22|104.28|103.94|100.72|101.02|101.32|98.39|99.42|98.72|95.33|91.8|94.9|95.1|94.21|93.44|96.47|92.87|95|92.4|93.94|95.3|96.33|91.14|89.74|91.7|88.7|88.34|91.67|95.07|98.08|97.7|98.52|96.19|98.08|96.63|96.25|99.91|99.54|98.58|94.72|92.09|96.13|96.01|95.88|97.91|98.62|96.48|96.53|93.77|95.86|92.66|92.28|95.42|97.11|98.68|100.48|99.6|103.18|105.46|104.44|105.2|104.06|106.96|109.46|105.14|102.8|||103.88|102.02|101.54|102|101.7|100.72|101.1|103.18|106.62|106.98|107.26|108.04|110.12|103.62|104.46|104.56|104.32|104.94|103.56|106.54|106.84|108.04|103.18|105.34|104.14|101.26|104.48|95.45|95.31|97|103.76|108.26|103.7|114.7|114.54|108.1|112.34|113.18|111|113.44|114.36|116|115|112.22|115.02|115.08|112.66|108.74|107.54|106.16|107.42|109.86|110.98|106.62|103.94|108.02|109.24|105.88|104.02|111.14|112.7|112.18|112.06|112.56|112.8|112.36|109.88|110.88|112.64|112.16|111.74|111.7|110.82|110.08|107.66|107.08|105.96|106.88|106.68|106.7|107.04|104.56|101.54|99.44|101.24|100|98.5|100.56|100.68|103.82|105.96|107.52|106.06|103.78|98.66|102.14|103.12|98.78|101.6|101.1|112.66|112.48|112.22|111.6|112.96|115.82|116.2|119.48|120.66|121.12|121.58|123|120.62|120.12|120.36|114.6|113.98|115.18|115.02|116.04|114.08|112|112.46|107.76|110.52|110.6|109.02|111|113.46|115.98|113.92|112.74|112.7|115.74|115.12|113.5|110.2|111|109.2|111.16|109.66|112.52|109.64|115.02|111.38|111.7|110.36|109.1|107.66|105.28|104.62|102.36|103.66|107.3|104.7
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||40.795|41.52|41.465|41.73|41.745|43.23|43.5|44.655|46.08|45.815|45.8|45.965|45.83|44.695|45.58|45.425|45.32|44.7|44.16|45.145|45.325|43.925|42.79|42.095|43.015|43.32|43.755|43.43|43.325|42.36|41.655|40.71|41.16|41.72|41.53|42.985|41.725|40.18|39.53|40.65|41.04|40.945|41.53|42.685|42.785|43.245|41.945|43.725|45.07|43.98|45.81|45.59|48.775|48.24|50.06|52.69|55.36|55.68|55.72|54.73|56.79|57.31|54.69|55.1|55.88|55.16|54.27|53.15|52.18|53.09|51.96|52.43|53.69|53.92|53.1|53.65|52.39|52.89|51.9|51.8|53.53|54.13|54.86|55.31|55.89|56.33|55.58|54.95|54.12|54.49|55.49|54.87|52.96|51.58|||51.9|52.29|52.08|51.51|51.36|50.01|49.955|52.3|54.64|54.03|54.27|55.45|57.92|55.64|54.86|55.42|56.75|57.88|56.89|57.77|57.99|58.21|55.22|55.73|54.7|53.87|54.93|50.46|48.78|50.22|53.21|53.7|54.67|55.95|57.94|54.48|59.66|60.24|60.71|61.85|61.81|62.19|61.91|60.63|62.3|62.62|61.88|59.55|59.43|59.18|60.83|60.88|60.9|59.65|58.11|58.19|58.95|57.99|57.96|63.32|65.51|65.37|65.48|65.71|66.33|66.69|66.93|65.79|63.6|65|64.31|64.05|64|62.29|61.87|61.93|62.32|61.94|61.49|60.7|61.06|59.96|59.06|57.89|58.56|59.29|58.8|58.03|58.58|59.81|61.21|60.87|60.74|58.84|57.84|58.05|58.36|56.18|57.24|57.09|60.41|59.99|60.24|60.53|60.92|61.6|61.11|60.09|60.18|60.8|60.66|59.82|60.64|61.6|61.07|60.87|61.37|61.19|60.96|59.56|60.89|60.35|60.11|59.88|60.35|60.11|61.32|60.93|60.79|61.6|61.41|60.14|59.64|60.02|59.89|58.86|56.47|57.04|56.15|56.51|58.24|59.66|59.35|60.57|60.9|60.8|61.03|60.7|58.75|60.01|61.43|61.06|61.26|61.38|61.17
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||81.89|80.45|81.35|81.5|82.98|81.66|81.72|81.67|86.59|85.12|85.46|84.75|87.67|95.48|96.85|97.51|96.33|96.76|96.95|94.5|97.21|98.6|98.76|99.6|98.05|97.36|97.72|98.84|101|99.85|100.2|98.47|99.22|100.06|100.14|99.33|99.27|97.9|97.12|98.34|97.52|96.34|100.88|99.37|99.59|100.56|95.75|95.54|94.43|95.61|94.17|93.53|93.95|94.15|95.87|96.87|98.26|99.11|99.99|100.16|100.06|99.33|99.45|99.38|100.42|102.38|103.6|103.72|103.62|103.7|102.3|100.06|100.92|99.92|100|99.79|97.46|97.93|97.79|96.46|97.05|99.4983|99.72|101.62|101.02|101.18|102.4|103.34|101.3|100.9|101.4|103.24|102.36|102.54|||103.14|103.68|103.22|106.22|104.46|99.91|98.38|96.98|95.37|94.14|92.51|93.58|92|94.1|93.12|93.19|93.62|94.04|93.3|93.29|95.03|94.07|93.98|92.96|93.62|93.12|94.29|91.78|88.75|87.81|90.13|91.43|91.97|93.47|93.87|90.21|93.14|92.04|92.15|93.03|93.63|93.49|93.83|92.2|93.83|92.86|93.47|93.71|93.1|90.29|91.29|92.28|91.59|92.75|94.26|94.89|91.94|90.25|88.52|90.94|92.92|91.73|92.06|92.2|90.62|88.92|89.96|90|88.85|88.6|88.14|88.27|88.07|89.33|88.58|89.13|88.8|88.88|88.57|87.86|88.16|87.86|87.68|86.9|86.89|87.13|86.71|85.48|86.44|86.53|84.09|84.6|85.36|84.35|83.77|84.19|85.84|83.86|85.61|85.01|86.65|87.31|88.38|89.36|88.9|88.27|90.6|90.17|90.07|89.22|89.89|89.82|88.61|88.21|88.46|89.69|90.24|89.61|88.3|86.43|85.99|85.77|85.65|85.53|85.11|83.95|84.43|82.63|82.66|83.84|84.13|83.53|83.51|84.7|84.3|83.98|82.95|83.46|83.05|82.61|83.08|83.71|81.71|82.12|82.02|82.86|82.73|82.23|82.01|81.55|81.67|81.35|81.82|81.48|81.87
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||124.7|127.32|129.42|128.06|128.58|134.5|136.82|135.46|136.44|135.78|135.14|134.04|134.22|131.02|132.38|132.14|134.58|133.68|131.68|133.26|134.54|134.72|126.5|124.2|124.36|125.58|125.4|122.5|121.14|118.62|117.56|113.14|114.76|116.06|115.86|117.24|116.18|116.26|112.18|112|111.26|112.9|115.54|117.6|117.24|116.74|112|112.8|114.52|114.02|115.78|117.38|120.02|116.98|119.64|123.5|127|127.72|129.78|131|129.98|130.8|127.56|129.04|131.58|127.8|125.18|123|124.06|127.54|125.62|124.84|126.22|128.92|127.62|129.48|128|127.6|123.96|121.9|127|129.36|129.52|131|132.94|137.7|137.92|135.66|136.54|139.02|142.32|147.34|143.22|140.74|||141.32|141.84|141.86|143|145.5|143.86|144.14|151.96|156.28|154.38|152.16|152.68|154.76|148.4|145.88|150.8|150.72|152.86|150.7|151.04|152.92|153.52|146.38|145.9|141.42|139.44|145.26|134.04|130.64|129.62|136.06|137.58|132.96|139.78|140.24|134.92|138.68|139.74|139.48|144.84|146.4|145.74|146.8|142.12|146.46|151.46|150.22|147.26|147.26|146.66|149.24|154.16|152.6|149.36|147.56|151.36|151.68|150.18|149.94|157.98|161.5|159.52|159.88|163.34|162.98|167.66|168.46|164|160.7|169.4|172.04|177.82|177.5|175.14|172.46|172.84|173.04|173.18|172.52|170.5|170.78|167.94|166.34|164.66|165.68|167.82|165|162.76|167.02|166.92|167.82|166.3|167.26|161.64|159.88|161.14|162.76|156.22|151.24|151.58|156.72|156.16|159.9|162.1|161.42|159.66|158.62|155.88|156.24|156.02|154.82|153.98|154.28|154.56|153.2|153.88|152.52|150.2|149.04|148.9|148.9|146.28|142.84|140.6|141.8|140.52|142.78|142.9|142.54|144.28|144.16|140.58|139.22|138.72|140.76|143.22|140.52|143.14|140.64|142.52|143.9|144.86|144|147.88|149.86|152|152|148.3|147.18|152.98|157.24|153.4|154.66|153.46|153
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||21.595|21.835|21.935|21.945|21.845|22.525|23.19|23.29|23.63|23.59|23.71|23.35|23.275|22.81|22.875|22.77|22.765|22.305|21.64|21.635|21.835|21.125|20.98|20.675|20.84|20.44|20.755|20.94|20.97|20.17|19.504|19.178|19.904|20.355|20.285|20.825|20.34|19.574|19.7|20.615|20.805|20.89|22.29|22.83|22.65|22.8|22.295|23.595|23.72|23.475|22.93|22.585|23.055|22.415|22.255|23.35|24.88|25.03|25.2|25.64|24.98|24.965|25.055|25.005|25.31|24.88|24.905|24.87|25.465|25.535|24.495|24.475|23.98|24.05|23.21|23.34|22.955|22.625|22.005|22|22.565|22.43|23.02|23.405|22.69|23.17|22.97|23.02|23.19|23.465|24.045|24.305|23.93|23.17|||22.86|22.72|22.525|22.95|21.865|21.475|21.91|22.66|24|24.4|24.46|25.365|26.01|24.01|23.765|24.09|24.37|24.825|24.48|24.5|24.915|25.155|23.05|23.075|22.205|22.165|23.5|21.07|19.93|20.805|23.125|23.3|23.24|25.64|28.455|27.3|31.075|31.425|31.75|32.37|32.99|33.89|34.5|33.795|35.97|36.78|35.625|35.095|34.49|34.035|34.255|33.67|33.33|32.685|32.845|33.185|33.08|32.04|31.115|32.96|33.73|33.675|34.325|34.355|34.235|34.245|33.515|33.08|33.015|33.2|32.85|32.25|31.925|30.455|30.205|30.24|30.275|30.145|29.99|29.93|29.83|29.44|29.12|28.365|28.67|29.33|28.755|28.93|28.645|29.085|29.23|29.195|28.975|28.655|28.365|28.515|28.45|27.545|27.485|27.265|29.335|29.265|29.235|29.25|28.84|29.59|29.705|29.755|29.795|29.27|29.47|29.4|29.515|29.805|29.995|29.715|29.415|29.355|29.43|28.835|28.335|28.56|28.72|28.71|28.5|28.345|28.615|28.7|28.67|28.79|28.29|27.955|28.29|28.34|28.255|28.225|27.67|27.9|26.74|26.96|27.195|27.115|26.535|27.17|26.335|26.045|25.39|24.485|24.565|26.05|26.345|26.215|26.26|26.75|26.44
03835|1169015|/equities/fiat?cid=1169015|CAC40||13.744|14.094|14.174|14.034|13.858|14.438|14.876|14.706|14.902|14.92|14.842|14.68|14.604|14.408|14.778|14.33|14.326|14.418|14.276|14.048|13.922|13.56|12.928|12.782|12.852|12.65|12.568|12.62|12.716|12.254|11.966|11.686|12.012|12.282|12.192|12.48|12.018|11.2|11.24|11.6|11.708|11.782|12.188|12.54|12.416|12.432|12.22|12.482|12.69|12.394|12.236|12.158|12.826|12.464|12.472|13.006|13.714|13.964|13.886|14.028|13.796|14.258|14.152|13.932|14.004|13.742|13.702|13.378|13.14|13.59|13.52|13.48|13.524|13.734|13.67|13.744|13.252|13.226|12.854|12.73|13.156|12.728|12.82|12.978|12.61|13.008|12.79|12.646|12.39|12.836|13.13|13.56|13.422|13.35|||14.076|13.994|13.866|13.92|13.772|13.538|13.704|14.338|14.886|14.778|14.798|15.164|15.404|14.45|14.442|14.412|14.588|14.822|14.602|14.668|14.714|15.062|14.156|14.016|13.49|13.49|14.498|12.956|12.934|13.814|14.954|15.412|15.238|16.384|16.9|16.052|17.078|16.336|16.308|16.706|16.864|17.172|17.016|16.338|16.758|16.95|17.102|16.432|16.31|16.456|17.38|17.478|17.344|16.968|17.068|17.546|17.4|16.592|16.764|18.11|18.784|18.994|19.1|19.14|18.98|19|18.366|18.032|17.88|17.994|18.24|18.402|17.71|17.314|16.678|16.678|16.71|16.832|16.804|16.42|16.556|16.44|16.3|15.79|16.472|16.834|16.304|16.256|16.338|16.506|16.47|16.674|16.868|16.27|15.758|15.964|15.974|15.114|15.536|15.568|16.712|16.792|17|17.482|17.51|17.958|17.952|18.076|17.954|17.876|17.86|17.868|17.446|17.55|17.704|17.626|17.528|17.45|17.42|17.238|17.304|17.556|17.546|17.484|16.852|16.878|16.808|16.782|16.882|17.2|16.996|16.82|16.852|16.826|16.676|16.584|15.98|16.552|16.14|16.278|16.576|16.654|16.45|16.926|16.786|16.748|16.548|16.026|16.068|16.95|17.414|17.344|16.96|16.866|16.702
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||35.565|36.52|35.91|35.735|35.57|36.62|37.1|35.94|37.57|37.44|37.125|37.005|36.615|35.445|37.4|37.6|38.65|38.435|37.59|37.26|36.93|36.275|34.995|33.85|34.145|33.93|34.065|33.73|33.03|32.64|32.295|31.295|31.12|31.09|30.75|30.83|30.17|29.335|27.965|28.565|29.1|30|30.78|31.425|31.845|31.79|31.12|31.665|32.32|31.505|31.705|31.625|33.71|32.5|32.53|34.505|35.98|37.015|36.77|37.03|36.895|37.72|37.05|37.23|37.845|37.275|36.385|35.785|35.58|36.845|36.795|37.345|37.36|38.145|37.145|37.88|35.74|34.375|33.43|33.4|34.765|35.1|35.02|35.72|34.865|35.73|35.59|35.035|34.855|35.275|35.31|35.975|35.69|34.595|||34.155|34.675|34.75|34.87|35.035|35.25|35.61|36.625|38.675|38.655|39.59|40.75|41.44|40.32|40.185|39.895|39.1|39.195|38.76|38.71|37.64|37.78|35.15|34.625|35.005|35.14|35.97|32.71|33.54|34|36.55|36.86|36.945|37.94|38.265|36.69|37.45|37.715|37.59|38.25|39.13|39.905|39.72|39.1|40.005|40.69|40.86|39.355|38.945|38.78|39.68|41.36|41.455|41.24|40.03|40.57|39.765|38.61|38.69|40.685|41.43|41.35|42.66|43.62|42.96|43.915|42.6|42.915|42.43|44.38|42.9|43.615|43.215|44|43.37|43.74|43.795|44.04|43.94|43.52|43.015|42.54|41.845|41.36|41.37|41.9|42.63|41.71|42.48|42.48|42.865|43.175|44.4|42.015|41.87|41.93|44.945|43.125|43.025|41.935|43.515|43.695|43.9|45.71|45.81|45.4|45.67|45.15|44.915|44.8|44.24|43.405|44.27|44.675|44.04|43.36|42.41|41.75|41.105|40.915|41.315|38.85|38.86|38.255|37.935|37.45|36.92|37.05|36.7|36.54|36.405|35.835|35.355|35.945|36.03|36.875|36.31|36.96|36.065|37.325|37.765|37.51|37.595|39.57|39.47|39.665|39.06|38.775|38.24|38.89|39.99|39.63|39.5|38.115|38.24
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||289|299.6|300.5|299.8|304.8|310.1|312.9|307.9|310.4|316.1|314.8|314.5|312.1|310.3|314.6|308.9|329.5|327.3|327.1|329.8|326.3|317.2|331.1|327.4|325.8|330.1|331.2|323.2|322.6|321.5|317.7|315.3|311.5|310.1|312.5|310|313|311.8|298.9|300.1|295.9|293.3|293.6|293.1|293.7|294.2|282.7|281.3|278.6|279.4|280.3|279.5|283.1|279.3|287.8|296.1|299.6|300.8|305.6|308.4|306.2|307.6|301.7|308.7|317.1|311.2|302.6|297.1|298|306.1|305.9|303.7|305.8|310.8|310.9|314.7|307.8|309.5|307.1|304.7|317|328.9|328.9|330.3|331.4|342.7|343.7|334.9|340|341|340.5|345|344.2|325.3|||335.1|332.9|334.3|337.8|339|336.7|332.9|348.7|347.4|346.3|346.3|345.9|349.8|341.6|342|343.1|348.9|353.1|352.4|355|346.7|338.8|329|324.4|315.6|314.4|317.7|298.9|322.8|325.9|332.4|334.1|332.5|331.9|327.1|320.1|323.7|324|313.5|330.4|315|316.7|321|320.4|326|327.7|329.3|322.7|324.1|325.3|330.5|342.2|336.7|333.4|327.6|324.6|330.4|325.7|331.2|342.3|349.1|348.9|348|357.8|354.7|361.3|371.2|369.8|363.7|379.4|378.1|394.2|393.4|396|392|395.4|394.4|388|384.7|382.5|383|380.1|373|373.5|373.6|377.8|373.5|369|375.8|375.4|377.3|372.1|375.2|361.6|357.2|360.7|363.3|362.7|357.4|357|354.6|351.7|347.6|359.8|365|357.1|358.2|356.7|357.1|361.4|357.2|357.4|357.6|351.1|346.1|364.3|369.9|371.6|362.1|361.1|360.7|357.6|359|357.1|360.5|357|353.7|354.6|351.2|353.7|351.4|343.2|335.7|336.2|338.8|342.1|337.1|340.4|335.6|338.4|340.1|345.4|347.8|357.3|371.6|375.7|373.6|375.6|364.8|368.4|373|370.7|376.1|373.6|377.4
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||123.9|124.85|123.7|124.55|125.2|125.1|124.65|125.75|124.55|121.45|121|123.45|122.8|124.45|123.15|123.5|124|124.9|126.25|125.1|121.35|124.05|121.95|120.8|118.45|119.85|121.7|122.2|124.5|122.9|122.6|120.25|121.65|123.3|120.6|119.9|117.85|115.95|111.7|118.2|120.15|117.05|116|116.85|114.9|113.55|111.6|112.7|115.5|115.3|112.2|112.45|113.85|113.5|114|111.65|113.15|114.1|115.7|115|114.25|114.3|114.35|113.6|116.4|117.65|117.45|115.65|116.05|115.7|113.8|113.3|114.55|115.45|116.05|113.95|114.25|117.7|116.8|118.2|121.05|122.5|122.8|124.85|120.8|122|121.7|122.9|123.3|123.45|124.5|125.2|127.55|129|||128.5|125.8|125.05|123|119.95|118|117.45|116.6|116|112.6|113.95|114.25|112.05|117.95|120.3|118|116|115.65|115.05|112.3|112|110.15|111.45|109.65|112.05|111.85|110.8|115.7|114.8|107.65|106.8|102.9|108.2|102.9|91.98|88.36|84.26|83.48|83.08|84.44|84.36|84.56|84.24|83.06|84.14|83.96|82|80.62|79.24|78.44|80|80.28|82.84|81.44|81.6|82.38|82.84|81.26|80.42|82.1|83.44|83.4|83.28|81.82|80.6|78.68|78.32|78.6|78.78|77.52|77.26|77.06|77.4|75.74|74.8|75.3|75.18|75.54|75.06|74.48|74.8|74.22|73.06|71.62|72.54|71.94|70.9|71.78|71.72|73.04|73.84|74.54|74.68|74.84|73.24|72.4|73.06|72.48|73.88|74.46|78.54|78.58|78.52|77.78|78.24|80.4|79.8|81.06|81.78|81.3|82.16|83.38|83.6|83|84.12|82.54|81.22|80.68|79.92|79.66|80.52|80.98|81.34|81.32|81.5|81.74|81.36|81.26|82.56|83.34|83.58|82.34|83.64|85|84.62|83.96|83.04|84.46|84.58|85|84.16|84.44|84.02|85.52|83.34|82.94|82.26|81.5|81.28|80.74|81.58|81.88|83.16|84.3|83.12
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||53.96|54.04|53.64|54.76|53.04|52.69|52.8|51.54|51.5|50.71|51.93|52|50.54|50.85|49.82|48.89|48.64|48.645|48.24|48.95|49.76|48.09|49.745|49.2|49.1|48.54|47.885|49.2|49.1|48.645|47.535|46.09|48.345|48.265|48.92|49.27|49.375|47.64|49.065|52.43|50.15|50.37|50.96|50.65|50|49.555|48.095|49.045|50.5|50.25|49.34|51.97|53.53|54.08|53.35|54.5|55.71|56.52|55.71|55.49|54.48|54.17|54.12|55.59|55.18|54.88|55.12|53.95|52.45|53.29|51.71|51.53|52.18|52.33|51.71|51.08|49.37|50.35|48.145|48.135|50.6|49.515|48.825|48.8|46.98|47.225|46.78|45.13|44.755|44.03|45.87|47.15|47.035|47.345|||46.69|46.985|46.425|46.625|45.66|44.91|45.65|46.3|46.645|46.755|46.03|46.965|45.81|46.69|47.6|46.685|46.335|45.98|45.775|45.505|46.01|45.54|45.755|45.75|45.59|45.7|46.225|45.735|44.89|44.5|46.175|47.975|44.35|45.59|48.27|47.62|49.535|49.885|49.94|50.66|50.65|51.42|51|51.13|52.25|51.93|52.4|51.29|51.23|50.97|49.71|50.25|51.3|50.22|51.24|51.74|51.07|49.105|47.915|49.62|50.68|51.26|50.42|49.675|49.535|48.805|49.06|47.6|46.74|46.46|45.935|45.915|45.37|44.99|44.63|44.9|44.755|45.255|44.955|44.775|45.12|44.71|44.4|43.365|43.66|44.675|43.285|43.73|43.455|44.09|43.955|44.23|44.28|43.44|42.335|42.025|41.935|40.61|41.2|40.53|43.085|43.115|42.885|42.395|41.895|43.07|43.54|43.86|43.64|43.175|43.865|43.915|43.535|43.5|43.41|43.25|42.91|43.675|43.53|43.37|43.295|43.635|43.745|43.925|43.805|44.22|44.865|44.83|44.65|44.455|43.8|43.275|43.7|44.22|43.35|42.695|42.755|43.35|42.09|41.275|41.335|41.035|41.595|41.06|39.695|39.63|39.07|38.095|37.845|38.39|38.72|38.69|37.845|37.75|36.63
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||22.61|23.01|22.86|23.1|23.27|24.13|24.35|24.69|25.17|25.05|25.57|25.26|24.58|24.59|24.47|23.99|24.22|24|24.68|24.33|24.37|23.92|23.4|23.04|23.85|23.77|23.71|23.76|24.24|23.43|22.81|22.52|23.25|23.38|23.18|23.37|23.3|22.45|22.22|23.53|23.62|23.29|24.11|24.72|24.42|23.91|22.95|23.62|23.58|23.46|23.24|23.15|24.01|23.5|24.22|25.25|26.46|26.62|26.99|26.61|26.56|26.22|25.92|26.04|27.15|26.56|26.46|26.11|25.58|26.18|25.87|25.18|25.83|26.23|25.82|25.98|25.04|26.65|25.56|25.27|26.26|27.2|27.19|27.46|27.09|27.9|27.8|27.31|28.14|28.66|28.63|29.06|28.37|27.34|||27.98|27.9|27.6|27.69|27.43|27.12|27.83|28.32|29.9|29.52|29.09|29.11|29.22|28.06|27.72|27.97|28.8|29.36|28.63|29.76|30.02|29.21|28.36|28.02|27.27|27.4|28.84|25.69|24.78|25.27|27.56|28.33|29.82|31.21|31.74|29.74|31.74|31.45|31.75|32.56|32.33|32.26|32.25|31.51|32.43|32.92|32.77|32.62|32.05|32.36|32.86|32.93|32.25|31.93|31.65|32.28|31.8|30.98|30.76|31.9|33|32.28|32.24|32.59|32.3|32.54|32.18|32.59|32.37|33.17|32.33|32.19|32.64|32.6|32.26|32.08|32.24|32.58|31.71|31.84|31.74|31.77|31.56|31.31|31.54|31.65|31.46|30.76|31.02|30.74|30.76|30.11|29.72|29.44|28.87|28.44|29.13|28.4|28.24|27.86|29.25|29.14|28.88|28.97|29.02|29.92|29.97|29.81|29.98|29.81|29.52|29.68|29.58|29.56|29.6|30.21|28.98|28.87|28.7|28.23|28.76|28.2|28.38|28.23|28.49|27.98|28.28|27.76|27.07|27.11|26.98|26.96|26.72|26.44|26.06|26.68|26.57|27.26|26.84|26.59|26.46|26.27|26.2|27.12|27.12|27.71|26.86|26.84|27.15|27.36|28.2|27.96|28.02|27.89|27.72
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||91.95|93.07|92.92|92.64|92.27|93.79|94.31|94.17|95.21|94.48|94.01|94.36|93.49|93.2|92.7|91.9|93.1|92.45|91.42|91.75|93.38|90.54|89.85|89.92|90.05|89.57|89|88.92|90.01|87.83|87.77|85.23|86.66|87.63|86.32|88.18|86.37|84.66|82.9|86.4|85.85|84.96|86.52|87.67|86.17|87.75|85.2|85.61|84.47|85.07|85.01|84.76|85.58|83.69|86|88.18|90.8|90.72|90.7|91.42|90.14|89.81|89.31|89.68|91.7|92.73|92.09|89.55|88.81|89.86|90.96|90.76|92.41|92.93|92.56|92.55|90.38|91.02|88.86|89.34|90.39|91.06|91.32|92.73|91.07|92.84|92.96|92.15|92.8|94.1|92.9|94.65|91.83|89.24|||89.97|90.29|90.91|90.35|88.17|87.04|86.31|88.38|92.15|93.66|92.99|93.73|95.35|92.1|91.74|91.53|91.92|93.5|92.3|92.59|93.41|93.14|91.32|91.47|88.46|87.85|90.73|84.46|82.05|86.23|91.72|93.07|91.48|94.52|95.8|93.02|96.81|97.82|99.36|100.98|102.18|102.56|101.58|100.04|102.22|102.76|103|101.36|98.9|98.19|97.57|97.98|97.58|96.66|96.72|97.57|97.18|95.56|95.28|98.3|98.87|98.19|98.14|97.93|98.47|97.47|95.2|95|94.36|94.05|94.26|94.46|94.73|92.68|92.91|91.98|91.7|91.4|91.28|89.8|90.32|89.34|87.71|85.75|86.62|86.4|84.6|84.76|84.73|85.44|86.29|87.13|88.19|87.11|85.32|86.74|86.32|83.66|84.16|84.02|91.77|91.6|90.58|89.53|88.65|91.3|92.88|93.77|94.63|93.75|93.9|95.2|94.44|94.85|95.56|93.27|93|93.9|93.91|92.37|91.67|91.69|91.65|89.95|90.77|91.26|91.47|90.69|89.92|90.59|89.46|89.16|89.55|90.73|90.37|91.03|89.3|91.2|91.05|90.85|90.15|90.62|89.9|92.59|89.26|89.35|89.15|88.16|86.8|86.16|88.13|87.12|88.82|88.97|87.93
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||9.038|9.036|9.056|9.048|8.988|8.982|9.024|9.168|9.33|9.366|9.416|9.44|9.39|9.312|9.39|9.398|9.274|9.264|9.174|9.16|9.258|9.978|9.992|9.948|10.055|10.01|9.996|10.01|9.856|9.77|9.574|9.494|9.454|9.304|9.392|9.718|9.496|9.306|9.264|9.474|9.568|9.696|9.682|9.996|9.996|10.065|10.025|10.245|10.455|10.47|10.665|10.63|10.945|10.91|10.88|10.98|11.04|11.085|11.1|11.265|11.35|11.31|11.02|11.1|11.055|11.03|10.995|11.03|10.95|11.11|10.94|10.79|10.905|11.035|10.995|11.02|10.965|10.995|10.845|10.855|10.935|11.055|11.295|11.11|10.925|10.96|11.07|11.115|11.11|11.535|11.495|11.77|11.86|11.89|||11.925|11.905|11.84|11.85|11.665|11.635|11.64|11.845|12.095|11.91|11.84|11.895|11.955|11.89|11.905|11.785|11.895|11.845|11.75|11.645|11.79|11.73|11.56|11.735|11.525|11.42|11.255|10.75|10.74|10.745|11.035|11.12|11.065|11.31|11.325|11.155|11.3|11.335|11.325|11.45|11.52|11.585|11.665|11.715|11.755|11.795|11.815|11.62|11.575|11.5|11.595|11.755|11.795|11.6|11.475|11.44|11.41|11.185|11.175|11.545|11.75|11.58|11.845|12.01|12|12.1|11.88|11.81|11.79|11.9|12|12.145|12|11.975|11.89|11.95|11.96|11.945|11.9|11.95|11.89|11.855|11.745|11.24|11.285|11.285|11.18|11.21|11.26|11.25|11.29|11.25|11.4|11.31|11.25|11.24|11.46|11.25|11.2|11.175|11.44|11.4|11.2|11.265|11.05|11.07|11.095|11.105|11.285|11.425|11.33|11.21|10.97|10.95|11.11|11.08|10.9|10.995|11.085|11.135|11.075|11.05|11.1|11.25|11.445|11.315|11.23|11.255|11.17|11.14|11|11|11.1|11.05|11.05|10.96|11|10.945|10.875|10.87|10.905|10.635|10.795|10.95|10.98|10.895|10.725|10.5|31.53|31.75|31.89|31.71|32.53|32.6|32.9
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||51.57|53.91|51.88|53|53.94|56.11|57.88|57.16|60.1|60.8|60.82|59.77|59.56|57.15|57.43|57.38|57.67|57.14|55.39|55.34|55.19|53.82|52.37|51.59|51.49|52.02|48.96|49.85|50.43|49.37|48.625|47.2|48.5|48.64|49.015|50.36|48.505|47.57|46.135|47.48|49.055|48.65|50.93|53.11|52.32|52.02|50.68|53.09|54.28|54.76|52.31|52.63|54.58|53.5|55.04|59.91|61.58|63.81|64.03|64.89|63.5|63.09|64.56|65.49|66.69|66.07|67.61|65.79|65.9|68.07|66.17|64.11|72.45|71.31|70|70.04|69.6|70.61|68.73|67.25|66.88|68.37|68.61|69|68.08|68|67.66|70.66|70.97|70.17|69.92|71.6|69.63|70.23|||70.99|70.78|69.73|69.97|68.59|67.35|67.08|68.31|67.89|68.58|68.18|68.49|68.59|65.29|63.82|61.21|61.08|63.7|61.5|62.7|63.25|64.14|61.76|61.37|60.24|59.25|58.82|53.22|53.29|58.41|63.23|64.66|63.94|67.88|68.74|65.67|68.84|69.75|69.86|71.26|71.84|72|68.87|68.46|69.07|71.93|66.63|63.51|61.59|62.77|65.97|67.44|68.76|67.29|66.19|66.52|66.24|63.67|61.59|64.51|65.75|66.63|66.03|65.19|65.6|65.31|65.04|66.58|66.91|65.98|66.75|66.08|64.52|62.8|61.62|60.79|60.02|60.88|61.17|60.22|60.29|59.55|58.67|56.51|57.88|56.93|57.48|58.87|58.09|60.38|60.47|62.24|63.19|61.96|58.14|59.17|60.06|58.2|60|58.46|66.34|64.4|63.85|63.1|62.33|64.54|64.56|67.7|65.9|66.75|66.66|68.64|69.13|68.98|69.71|66.33|65.2|63.41|62.24|61.81|62.23|67.92|67.56|66.24|66.28|63.69|63.57|63.52|61.22|64.09|63.2|62.3|63.1|63.36|63|61.99|59.8|62.43|62.26|63.89|63.62|65.57|66.93|69.96|65.57|66.41|65.63|64.79|64.34|66.01|66.42|65.53|66.84|67.33|66.4
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||40.82|42.07|42.23|41.8|42.01|42.77|43.4|43.83|44.02|44.63|44.62|44.92|43.57|42.32|42.69|42.46|43|43.1|43.26|42.91|43|41.95|41.59|36.56|36.79|36.59|37.31|37.36|37.22|36.25|35.16|33.44|34.79|35.78|34.9|35.19|35.52|35.07|34.2|35.83|35.46|35.38|37.11|37.79|37.7|38.53|37.95|37.52|36.79|35.52|34.71|33.33|33.75|32.54|35.1|36.85|38.95|39.15|39.28|39.23|38.43|38.7|38.09|38.01|39.2|39.85|39.74|37.94|37.21|37.96|37.36|36.99|35.93|37.2|36.04|36.85|35.92|35.54|35.25|35.65|37.44|37.27|38.04|38.35|37.63|37.85|38.16|35.74|35.06|35.18|35.39|35.75|35.46|35.02|||35.21|34.61|35.26|35.77|36.29|37.37|37.69|39.06|40.15|39.31|39.485|42.3|42.99|39.13|39.745|40.335|40.585|42.1|41.95|41.925|41.185|42.1|40.155|41.205|40.525|40.535|40.63|37.29|38.5|39.82|43.42|43.76|43.285|45.905|45.55|46.665|48.095|47.415|42.9|44.165|44.65|45.99|45.165|45.48|45.76|43.26|44.34|42.805|43.855|42.51|42.77|44.8|44.725|42.685|42.25|42|43.07|41.845|42|45.3|46.38|45.8|46.02|47.87|47.47|49.42|49.115|49.245|48.71|51.47|52.3|52.26|50.79|49.98|49.01|48.84|48.375|49.065|48.775|49.37|48.78|48.625|48.015|45.84|49.12|47.335|46.87|47.085|47.35|48.13|48.99|48.765|49.555|48.455|45.96|46.595|46.35|46.385|47.47|47.445|49.625|48.69|48.68|48.6|50.13|50.66|49.71|51.3|50.4|49.065|48.81|49.45|50.05|51.94|53.34|51.38|52|49.715|48.595|50.38|52.25|55|65.42|66.5|68.11|68.78|68.06|68.62|68.32|68.54|68.36|67.14|65.83|66.47|67.01|68.15|65.79|65.88|64.72|65.52|66.01|66.63|66.18|66.66|67.17|68.07|67.7|66.76|66.72|68.01|69.23|68.52|70.71|70.63|71.08
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1193|1224|1222.5|1222.5|1229.5|1240|1260.5|1258.5|1253.5|1251.5|1259|1255|1273.5|1241.5|1250.5|1222.5|1259.5|1257|1243.5|1260.5|1269.5|1246|1220|1202|1227|1237|1247|1197|1198|1190.5|1187|1155|1179|1177|1152.5|1158|1152|1126|1098.5|1085|1102|1108.5|1112|1120.5|1123.5|1122.5|1086.5|1076.5|1069|1066.5|1059|1060|1125|1104.5|1123|1151|1166.5|1199|1214|1250|||1238.5|1269.5|1296|1282.5|1263|1236|1222|1257|1221.5|1178|1324|1348|1323|1310|1272.5|1288|1247|1235|1260.5|1308.5|1305.5|1302.5||1325|1317.5|1287.5|1283.5|1318.5|1354|1373.5|1362.5|1334.5|||1332.5|1313.5|1320|1346|1371.5|1359.5|1360|1398|1402.5|1381.5|1388.5|1381|1406|1359|1350|1325.5|1336.5|1361|1352.5|1359.5|1350|1320.5|1271|1276|1242|1217.5|1232|1143.5|1138.5|1155|1233.5|1304.5|1296|1335.5|1307|1245.5|1313|1309|1298|1313|1320.5|1345|1343.5|1322|1360|1370.5|1375.5|1339|1347.5|1352.5|1390|1396.5|1387.5|1370|1327|1347|1321|1307.5|1298.5|1370|1412.5|1410|1406|1432|1415.5|1407.5|1434.5|1417|1414|1452|1444.5|1480.5|1503.5||1449|1458|1467.5|||1454.5|1444.5|1429.5|1405.5|1397.5|1424|1418.5|1400|1389.5|1396|1392.5|1399.5|1405|1454|1400|1408.5|1400|1433.5|1387|1388|1362.5|1444.5|1421.5|1416.5|1433|1443|1450.5|1434|1446.5|1444.5|1453.5|1429|1365.5|1349|1378|1372.5|1383.5|1368|1366|1362|1364|1356.5|1334|1340|1326.5|1321.5|1323|1303.5|1314|1306|1315.5|1305|1287.5|1266|1271|1256.5|1266|1247|1265|1252|1281|1281.5|1274|1272.5|1275|1300.5|1328|1318|1297|1272|1285.5|1292.5|1279.5|1271|1294.5|1300
03846|6635|/equities/3i-infrsttr|FTSE350||338.5|338|336|337|338|342|338.5|341.5|349|348.5|350|343|349|347.5|348|344|339.5|334|329|329|335|331.5|333|332|334|333|332.5|332.5|334.5|332|331|328|330.5|332|332|337.5|333|324.5|323|328|330.5|329|332|331.5|332.5|333|328.5|333.5|333|334.5|334.5|335.5|342|341|349|359|354|351|351.5|348.5|||348.5|348.5|351.5|355|351.5|350.5|351.5|351|348.5|346|348.5|348|352|349|350|358|340|340|343.5|341.5|341|343.5||351.5|349.5|355|348|352.5|358|358.5|365|363.5|||366.5|363|361.5|356|356|355.5|358|353.5|357|351|347.5|350|349|348|340|335|340|336.5|348.5|344|343.5|349|350|345|350|347|347|333.5|322|321.5|333.5|352.5|344|341.5|336.5|322|336|335.5|336|339.5|341|336|337.5|336.5|340|342|343|338|341.5|341|348|350|347.5|346|345|332|343.5|351.5|353|352.5|355|355.5|356|356|354.5|356.5|357|357.5|357.5|358|358|361|362.5||354.5|355|355|||354|354|354|352|351|350|349.5|344.5|340|337.5|340|338|339|339.5|341|343|343.5|345|342|341|339.5|339.5|344|344.5|343.5|343|344.5|338|343|342.5|341|339.5|336|334|329|331|335|332.5|332|334|331|330|324|321|321.5|320|320|320.5|320.5|317.5|314|315|313|311.5|310.5|308|309|306|305|309.5|309|304|306|310|315|317.5|318|315|317.5|312.5|309|317|316.5|317.5|317.5|314
03847|28357|/equities/4imprint-group-plc|FTSE350||3805|3885|3920|3705|3745|3860|3980|4045|3990|3955|3850|3750|3710|3350|3310|3195|3150|3125|3140|3155|3190|3130|3105|3050|3200|3115|2960|2930|2900|2440|2340|2330|2365|2460|2395|2410|2415|2440|2295|2305|2325|2320|2400|2380|2400|2365|2295|2275|2240|2275|2300|2275|2375|2350|2375|2465|2545|2630|2700|2685|||2605|2675|2650|2645|2625|2570|2590|2720|2725|2760|2855|2930|2990|2945|2820|2930|2900|2900|2890|2440|2560|2620||2730|2780|2800|2885|2860|2880|2910|2905|2875|||2960|2880|2860|2870|2830|2840|2825|2895|2875|2835|2810|2860|2875|2940|2890|2835|2865|2895|2890|2925|2950|2870|2780|2790|2740|2705|2690|2560|2525|2600|2635|2720|2680|2710|2640|2590|2650|2640|2630|2700|2660|2650|2740|2740|2815|2785|2770|2785|2745|2730|2720|2750|2800|2800|2720|2730|2715|2500|2475|2675|2630|2600|2655|2615|2605|2660|2670|2680|2680|2770|2770|2850|2895||2820|2810|2870|||2825|2845|2805|2785|2745|2835|2750|2750|2800|2810|2930|2930|2915|2910|2800|2795|2780|2860|2825|2820|2735|2850|2870|2890|2890|2890|2905|2885|2910|2995|2895|2925|2945|2945|2905|2925|3045|2950|2850|2880|2860|2890|2890|2985|2885|2840|2880|2965|3010|2980|2970|2970|2910|2975|3010|3000|2955|2925|2980|3010|3065|3010|3005|2995|3130|3170|3140|3085|3120|3060|3060|2995|2965|3025|3025|3065
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||128.6|132.7|138.8|137.8|139.1|149.2|152.1|149.7|158|156.6|142.7|160|152.5|149.5|155.8|158.4|159.3|149.2|141.8|144.4|147.1|147.2|142.7|144.5|151.1|156.2|152.4|152.5|151.5|151.7|150.7|150|146.1|145.5|144|159.2|161|167.5|162|173.7|172.4|167.6|175.4|166.2|166|161.8|160.7|175.3|178.3|178.1|177.2|175.7|184|177.4|179.5|190.3|199.8|203.4|204.4|207.2|||204.4|210.4|210|204.4|202|195.4|191.7|194.1|191.7|186.6|188.1|191.1|191.4|192.1|188.8|189|186.2|180.2|187.1|186.6|190.6|193.9||190.6|190.5|185.1|186|190.5|196.2|196.3|204|214.2|||218.2|215.2|213|213.6|210|224.2|192|207.6|207.2|194.2|184.5|189.3|193.3|188.9|193.7|192.7|195.1|199.3|198.6|200.8|199.3|197|191.5|194.2|195.2|187.2|189.2|193|194.7|195.4|206.2|212.6|216.8|242.2|237.2|236.8|237.2|240.6|242|252.6|259.2|264.4|270.2|271.6|270.6|270|269.6|254.8|260.2|250.6|253.6|257.8|260|255|253|252|250|244.2|245.4|259.8|266.8|267|266.4|268.4|269|285.2|286.2|288.2|286.6|296|295.8|307.2|304.8||301|306.2|300|||305|304|300|296|284|292|295.2|289.8|290|290.4|301.4|312.4|323.4|317|310.2|302.8|307.4|315|310.2|323.8|321.8|332.2|334.4|349|349.8|351.8|351.2|353.2|354.8|353.2|357.6|358.6|362|373.6|375|376|378|367.6|370|381.4|382.8|387.8|393.2|394.2|386.4|387.6|394|398.4|407.4|416|398|396.8|399|396.6|396|403.4|403.8|408.2|421|414.8|426|430|431.2|430|436.6|458|456.2|478|448|421.2|420.2|425|416.8|412.8|393.6|384.6
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||515|514|521|519|535|531|530|529|528|530|535|538|543|549|542|550|553|553|546|543|541|551|550|556|556|553|552|551|552|549|547|550|550|552|550|532|531|526|504|516|520|517|520|523|511|513|507|517|514|526|516|523|523|518|518|523|525|525|525|535|||534|536|538|546|554|552|553|543|536|532|544|557|564|569|553|568|565|561|555|582|584|588||581|573|558|553|545|550|553|542|541|||540|545|549|545|540|538|540|540|530|539|535|530|544|532|522|515|522|522|516|512|513|489.5|492.5|501|496.5|492|495.5|493.5|490|489.5|493|493|506|517|498.5|482|490|486|494.5|505|501|505|507|517|525|525|525|526|526|522|538|510|500|495|495.5|498|498.5|492|488.5|510|521|515|513|507|510|510|507|510|506|508|511|519|519||518|520|521|||520|520|526|529|529|523|520|516|516|525|528|525|528|529|523|520|534|523|528|529|468|474.5|466|472|473|479|487|484.5|493|491.5|491.5|497|496|493|492.5|494|489|490|496.5|498|496.5|498|509|510|511|511|516|520|516|520|529|512|511|504|500|500|506|523|523.981|520.056|519.075|507.3|518.094|511.225|528.887|519.075|524.962|522.019|515.15|510.244|529.869|524.962|523|519.075|534.775|532.812
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||1194|1184|1176|1186|1204|1236|1266|1260|1264|1274|1258|1268|1262|1240|1244|1262|1258|1262|1258|1274|1270|1234|1224|1214|1244|1242|1230|1200|1200|1200|1182|1144|1158|1178|1182|1180|1180|1166|1162|1182|1176|1174|1204|1212|1224|1202|1198|1204|1228|1218|1228|1230|1262|1254|1254|1284|1302|1308|1302|1304|||1306|1304|1306|1294|1282|1278|1266|1288|1260|1252|1272|1278|1262|1272|1256|1268|1270|1260|1310|1332|1338|1346||1350|1348|1338|1338|1348|1372|1394|1402|1398|||1394|1380|1388|1388|1386|1384|1380|1390|1390|1390|1378|1356|1370|1358|1334|1340|1338|1328|1330|1330|1318|1318|1274|1290|1250|1234|1246|1206|1180|1206|1266|1310|1296|1326|1326|1300|1350|1352|1366|1398|1406|1418|1412|1408|1430|1428|1464|1442|1430|1428|1452|1462|1456|1438|1432|1446|1446|1426|1416|1478|1494|1492|1500|1508|1490|1490|1488|1478|1472|1478|1472|1492|1492||1464|1456|1450|||1440|1434|1426|1412|1396|1408|1404|1386|1392|1400|1434|1442|1448|1434|1416|1412|1412|1418|1382|1410|1392|1456|1448|1452|1478|1494|1506|1500|1508|1508|1498|1508|1494|1502|1516|1528|1522|1510|1516|1522|1504|1506|1498|1480|1462|1462|1462|1468|1484|1478|1482|1478|1472|1472|1466|1468|1476|1472|1500|1484|1500|1506|1508|1500|1540|1536|1550|1536|1538|1532|1548|1554|1544|1560|1572|1568
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||147.05|149.35|150.15|151.7|151.6|158.5|161.85|166|172.5|175.55|175.6|172.85|171.35|161.15|172.95|167.15|167.6|164.3|160.15|165.95|165.7|161|156.85|153.5|159.05|161.6|161.15|158.25|158.7|155.2|153.75|150.55|154.15|162.3|158.7|163.7|161|156.55|148.95|154.55|154.5|159.85|164|166.85|166.85|170.95|162.25|166.4|165.1|163.85|163.1|160.9|169|169.4|169.75|174.6|183.15|186.5|191.25|196.6|||192.75|195|198.45|196.15|195.9|189.85|190.05|191.3|185.5|178.9|187.25|192.05|188.35|189.3|182|184.9|181.55|179.05|182.2|185.5|188.15|188.9||189.3|187.4|186.2|188.55|191.55|193.3|200|196.15|193.2|||197.65|197.3|202.6|205.7|207.9|203|211|214.5|215.7|213.9|214.9|214.4|215|207.1|203.5|204.6|204|207|203.4|209.1|209.3|208.1|196.3|197.5|193.1|189.3|190.75|179.9|179.15|179|190.55|199.5|195.75|206.7|208.9|202.8|222.7|222.9|233.6|233.4|231.7|241.8|239.9|237.3|246|248.7|252.8|246|243|239.8|243.3|245.7|240.6|240.9|242|238.2|241|239.4|229.2|237.8|243|238.3|240.8|243.9|242.5|245.7|244.2|242|241.4|243.2|242.1|246.6|248||240.9|240.5|241.6|||242|241.3|237.1|233.7|226.6|236.9|237.8|234.9|235.8|235|236.5|238.5|242.6|240.6|237|233.9|230|239|233.3|235.8|238.1|254.8|254.1|251.3|255.7|253.3|257.7|260.1|260.5|259.6|263.2|262.2|262.5|257.5|263.9|255.7|253|255|254.8|255.9|254|257.7|258.9|261.1|256.9|257.7|256.2|257.5|259.1|257|257|258.5|254.8|250.3|252.8|254|252.5|247.3|250.1|248.5|252.9|255.6|255|250.3|252.1|252.4|254.4|252.5|245.6|246.1|256.7|261.6|260.4|258.5|261.5|257.3
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||2192|2218|2244|2225|2267|2322|2299|2306|2288|2310|2258|2234|2216|1967.5|1984|1958|1968|1928|1919|1909.5|1918|1884|1809|1787.5|1736.5|1735.5|1745.5|1749|1729|1738|1882|1933.5|2361|2357|2316|2335|2321|2293|2225|2228|2234|2244|2245|2240|2257|2219|2172|2162|2103|2157|2113|2119|2167|2130|2141|2141|2200|2243|2262|2277|||2201|2223|2229|2238|2218|2193|2171|2220|2174|2147|2231|2267|2285|2249|2245|2236|2279|2300|2345|2321|2417.2004|2483.1328||2447.2578|2446.2881|2419.1396|2437.5618|2432.7139|2452.1057|2456.9536|2410.4131|2369.6902|||2417.2004|2422.0483|2435.6226|2458.8928|2494.7678|2484.1023|2476.3457|2485.072|2462.7712|2480.2241|2485.072|2494.7678|2524.8254|2458.8928|2457.9233|2504.4639|2520.947|2525.7949|2531.6125|2518.0383|2516.0991|2551.0044|2497.6768|2572.3354|2489.9199|2405.5652|2364.8423|2389.082|2368.7207|2428.8354|2462.7712|2868.062|2861.2749|2886.4844|2870.0012|2783.7073|2918.481|2879.6973|2867.0925|2872.9099|2901.9978|2949.5081|2957.2646|2937.8728|2961.1431|2943.6904|2980.5349|2865.1533|2907.8154|2869.0315|2920.4202|2986.3525|2958.2344|3048.4067|3076.5249|3107.552|3054.2244|3035.802|3029.9844|3074.5857|3151.1838|3166.6973|3131.7917|3142.4575|3016.4102|3018.3491|3006.7141|3006.7141|2985.3831|2988.2917|2985.3831|2978.5959|2984.4133||3061.0115|3044.5283|3054.2244|||3000.8965|3008.6533|3022.2275|3000.8965|2997.9878|3014.4709|3009.6228|3000.8965|2980.5349|2987.3223|2994.1094|2994.1094|3007.6836|2929.1465|2900.0586|2870.9707|2897.1499|2897.1499|2867.0925|2921.3896|2872.9099|2876.7883|2858.366|2873.8796|2894.241|2889.3931|2870.0012|2868.062|2877.7581|2895.2107|2840.9133|2837.0349|2831.2173|2812.7952|2811.8254|2813.7646|2792.4336|2763.3457|2782.7375|2809.8862|2782.7375|2802.1296|2791.4641|2954.356|2939.812|2940.7817|2945.6296|2918.481|2917.5115|2895.2107|2909.7546|2885.5146|2915.5723|2956.2952|2945.6296|2964.052|2978.5959|3017.3796|3050.3459|3031.9236|3035.802|3013.5012|3030.9539|3083.312|3193.8459|3312.1365|3347.042|3349.9507|3348.9812|3280.1399|3416.8528|3404.248|3411.0352|3418.792|3413.9441|3390.6738
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||299.8|303.2|308|308.4|312.2|327.4|332|326.2|329|327.2|329.4|325.6|321|309.8|311.2|310.6|311|309|308.2|312.8|313.6|307.8|302|299.8|301.4|300.4|300|287.4|289|285.4|281.6|275.6|277|284.4|282|281|277|273.4|264.8|268|268.2|268.6|269.8|280|277.6|271|269.2|271.6|267.6|269.2|272.4|269.2|273.6|267.4|262.8|271|275|284|286.4|289|||287.4|286|284.6|271|275.4|255.2|257.4|269.6|264.4|257.8|267.4|270|266.6|266|258|259.4|257|253.6|249.6|254.6|251.4|246.2||249.6|250|250.6|255.6|266.2|273.6|284.2|291|285|||296|299|304.8|308.8|322.2|313.2|303.6|314.6|310|307.2|304|294.2|300.6|293.6|295.2|298.6|300.2|299.8|303.6|321.6|319.8|317|305.2|313|305.2|300.4|300.4|285.4|289.8|291.4|293.8|305.2|300|309|307.4|298.2|308.2|305.2|319.6|321.2|319.2|323.8|324.4|320.8|327.2|329.2|331|330.2|327|321.2|325.2|330.6|332.4|336.2|329.6|336.8|336|335.6|324|339.8|348.4|346.6|347.8|347.2|348.8|359.8|370.4|370.8|370.2|367.8|368.6|380.5999|382.7714||374.4803|376.0596|382.9688|||372.7037|375.0725|370.7296|365.597|364.61|375.6648|375.0725|363.4256|364.0178|370.1374|368.1633|370.7296|377.6388|372.5063|375.4674|366.1892|356.5163|390.0754|382.9688|391.6547|392.0495|398.9587|396.3925|403.4991|412.185|415.5409|421.2657|414.5539|419.489|416.7253|413.7642|409.6187|405.0783|405.2758|405.868|403.1043|401.9198|406.6576|405.868|402.7095|404.6835|404.8809|403.1043|404.0913|396.7873|394.8132|396.9847|397.5769|398.3665|394.0236|393.8262|392.2469|384.5481|380.4025|377.244|373.4933|374.8751|372.5063|381.1921|379.8103|390.0754|393.8262|388.2988|384.7455|386.1273|385.7325|391.0625|387.904|386.7195|391.0625|397.1821|398.3665|397.9717|405.868|415.1461|413.3694
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||992|998|995|992|997|1018|1014|1012|1016|1016|1004|999|994|982|994|988|983|973|959|962|973|956|952|943|951|958|960|947|936|930|927|909|916|934|936|939|940|928|910|918|908|904|922|935|929|916|895|893|899|893|890|887|925|914|911|945|961|972|968|974|||964|966|969|961|950|932|918|934|926|924|943|948|948|951|926|940|932|928|952|963|960|964||973|970|958|953|954|965|980|982|980|||978|972|977|974|981|970|970|987|994|985|986|993|995|977|971|971|974|989|983|979|968|966|934|932|931|915|930|901|907|916|943|956|946|964|963|925|947|952|952|968|978|988|991|977|996|1004|1006|984|986|978|982|1000|992|987|960|980|970|955|945|984|1006|1000|1004|1016|1008|1016|1016|1008|997|1016|1024|1034|1038||1032|1036|1030|||1032|1032|1024|1012|1000|1024|1028|1010|1018|1028|1034|1038|1038|1040|1018|1004|1004|1028|1022|1030|1020|1050|1050|1044|1062|1060|1066|1064|1074|1078|1072|1074|1070|1068|1070|1078|1066|1046|1044|1046|1032|1032|1040|1040|1034|1034|1030|1032|1030|1024|1024|1020|1006|1008|1014|1014|1016|994|1000|992|1000|1014|1022|1014|1022|1022|1020|1016|1008|1004|1018|1022|1014|1014|1016|1020
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||2922.5|2919.5|2879|2943.5|2854|2842.5|2907|2966.5|3002.5|2901|2963|3007|2957|2928.5|2949|2897|2866|2778|2790|2832.5|2950|2844.5|2775|2751|2729|2665.5|2627.5|2604|2637|2637.5|2550|2547.5|2685|2730.5|2724.5|2824.5|2816|2629|2605|2840|2821.5|2937|3102|3156.5|3133.5|3066|3061|3207|3374|3353.5|3344.5|3447|3551|3455|3518.5|3613|3904.5|4007|4017.5|3966.5|||3850|3887|3850|3803|3757|3704.5|3624.5|3654|3523.5|3467|3413|3498.5|3348.5|3304.5|3242.5|3397.5|3286|3300|3488.5|3521|3507.5|3580||3586|3453.5|3506.5|3311.5|3223.5|3460.5|3679|4035.5|4155|||4168.5|4148|4100.5|4070.5|4170.5|3978|4050|4132.5|4060|4069.5|3972.5|3976|3801|3896|3979|3941|3926|3908.5|3910|3684.5|3654|3667.489|3636.8069|3660.561|3859.9939|3779.3301|3714.9971|3793.186|3815.95|3788.7319|3927.2959|3888.696|3914.9241|3783.7839|3696.686|3558.1221|3496.2639|3539.812|3537.3379|3489.8301|3486.8611|3545.2561|3479.9331|3580.3921|3542.781|3562.5759|3481.9121|3453.7051|3348.2971|3288.418|3281.9839|3287.428|3296.3359|3194.887|3287.428|3415.6001|3377.4951|3274.561|3187.959|3394.3201|3488.3459|3481.417|3341.3689|3336.915|3272.0869|3320.584|3329.9871|3205.7739|3208.7439|3223.5901|3131.5439|3149.3589|3064.7361||2985.062|2988.5259|2996.939|||3009.311|2979.6179|2956.854|2936.5649|2879.6541|2912.811|2866.7881|2817.7949|2868.272|2839.075|2886.0879|2942.5029|2960.3181|2964.2771|2783.6489|2689.1289|2771.2781|2814.8259|2743.5649|2655.9729|2607.97|2816.311|2836.6011|2849.467|2846.498|2814.8259|2769.793|2847.9829|2812.3521|2820.7649|2861.344|2867.283|2708.429|2701.501|2738.616|2699.521|2725.2549|2732.1831|2692.0979|2783.6489|2753.957|2735.1521|2734.1621|2789.5879|2783.6489|2728.719|2734.1621|2808.8879|2810.3721|2797.011|2882.1289|2849.9619|2755.4419|2761.875|2801.96|2663.396|2629.25|2500.0879|2574.814|2563.927|2576.793|2595.5979|2530.2749|2490.1909|2562.4419|2571.3501|2572.3391|2535.719|2448.6221|2445.158|2564.4221|2789.5879|2923.2029|2965.762|3061.272|3039.9929
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||1174|1167|1147|1162|1125|1130.5|1169.5|1140|1164.5|1130.5|1144.5|1167|1193|1185.5|1189|1170.5|1130|1117.5|1114.5|1139|1158.5|1115.5|1079|1079.5|1075|1076|1047|1049|1046.5|1037|992.4|991.6|1041.5|1062.5|1067|1113|1116.5|1040|1019.5|1107|1121.5|1155|1173|1219|1223|1184.5|1171.5|1244|1329.5|1291|1274|1325.5|1401|1393|1393.5|1433|1484|1498.5|1522.5|1537|||1495|1477.5|1518.5|1470|1453.5|1458|1452|1450.5|1422.5|1425|1409|1446|1382.5|1348.5|1340|1402.5|1359|1362|1457|1446.5|1519|1522.5||1551|1532.5|1544.5|1468.5|1445|1494.5|1520|1636|1687|||1676.5|1667.5|1678.5|1663|1707.5|1678.5|1676|1711|1699|1690.5|1673|1706.5|1691|1707|1735|1781.5|1761|1752.5|1758.5|1627|1666|1632.5|1531|1556|1576|1568|1498|1518|1545.5|1532|1541|1576.5|1571.5|1521|1447.5|1370.5|1439.5|1405.5|1396|1404|1373|1403|1385.5|1389.5|1366.5|1344.5|1290|1242|1233.5|1227|1258.5|1284|1361.5|1332.5|1337.5|1391.5|1411.5|1379|1356.5|1450|1464|1482.5|1439|1436.5|1379|1435|1442.5|1342|1345.5|1353|1328|1372|1369||1338.5|1338.5|1336.5|||1320|1341|1322|1298|1294|1369.5|1353|1308|1382.5|1386.5|1371|1403|1414.5|1418.5|1359.5|1350.5|1388|1414.5|1380|1398|1384.5|1473|1464.5|1471.5|1479|1408.5|1400.5|1430.5|1438.5|1460|1488|1482.5|1421|1395.5|1399.5|1367.5|1376.5|1376|1360|1438.5|1425.5|1442.5|1413.5|1437.5|1481|1437.5|1430.5|1462|1476|1470|1507.5|1476|1432|1442|1420.5|1363.5|1350|1282|1356|1349.5|1353.5|1362|1376|1370|1415|1437.5|1439.5|1420.5|1329|1354.5|1407.5|1433.5|1466|1427.5|1458.5|1448.5
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||180|186.8|187.4|184|185.2|183.2|188.2|188.2|192.6|195|194.6|194|190|188|187.8|180|180.8|177|174.4|170|169|168.4|166.6|166.6|168|169|170.4|165|163.8|162.4|161|162|167|170.2|171.6|169.8|172|172|171.6|175.2|173.8|174.4|179.6|181.2|184|180|177.4|181.6|189.4|189.2|190|189.8|194.4|191|193.2|200|179|178.4|181.2|182.6|||182.6|183.4|181.2|184|186|182|183.6|185.6|185|186.2|189|188.2|188|180|180.2|184|183|183|191.2|191|189.4|191.2||187|187.8|187.4|189.8|185.8|195.6|200|200|193.6|||197.8|196.4|198|200|207|207|207|206.5|206|206.5|207.5|204.5|206|207|203|204.5|207|207.5|211|210|206|208|205|205|205|203.5|208|202|198.6|192.2|195|198|183.4|192.2|187.2|183|187|194.6|199.4|204.5|206.5|206.5|207|205|210.5|210|209|210|211|208|208|211|216|211.5|205|209|206|210|208.5|211|215|214|214|215.5|212.5|215|213|214.5|218|224|225|223.5|235||227|225.5|223|||225|223.5|222|222.5|225|226|226|224|226|223|227|226|225.5|226.5|220|220|218.5|214|212.5|215|213|224.5|228|222.5|224|222.5|223|222|224|225|225|228|227.5|223|223|224|224|219|216|216|213.5|214|214.5|216.5|211|211.5|210|217|215|217|217|212.5|213|214|214.5|211.5|213|212.5|220|222|223.5|228|223|219.5|226.5|223|225.5|226|229|226|227|224|217|217|219|218.5
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||219.6|223.2|225.4|226.2|228.4|237.8|244.4|256|260|257.6|255.2|250.8|249.6|245|248.8|240|246.6|233.2|240.4|246.4|292|293.2|293.6|294.4|302|306.6|308.2|298.2|293.4|287.8|286.2|281.6|287.2|294|294|291|284.8|280.8|271.6|262.2|261.8|259.6|263.4|271.2|274.6|273.2|265.8|266.2|264.4|257.8|253.8|257.2|266.2|262.2|270.4|300.4|308|311.4|312.2|315.6|||309.2|311|314.6|310|308.6|297.6|300.4|302.6|300.2|296|298|300.6|295.8|296.4|285|287.2|282.8|286.6|297.6|310|307.4|312.2||318.2|320|320.6|322.6|327.8|336.4|336|334|333|||338|335.6|336.6|338|331|333.2|342.8|334.4|334.2|336|346.6|333|348|339.2|336.2|334.4|343.8|347.6|346|350.8|347.6|350.4|339.8|340.6|337.6|334|335.2|319.2|308.8|317|332.2|339.6|314.2|327.8|323.2|306|314.4|313.6|311.6|314.8|321|330.6|330.8|327.2|338.2|342.2|336.6|333.4|331.8|337.8|341.4|351.8|350.4|351.6|344.6|349.6|350.2|346.8|343.2|370.4|378.6|375.2|379|381.4|375|377.4|378.6|371.6|373.6|385|391.4|409.2|413.4||402.4|408.4|410.2|||406|411.8|404.4|398.4|390.6|398.4|394|404.6|407.8|413.6|424.2|428.4|430.6|438|432.4|425.8|432.2|439.8|434|437|432|448.8|442.2|440.4|438.2|439.4|444.2|446|443.2|437.8|420|410.8|411.8|415.8|416.2|420|415|407|407.4|405|404|399.8|393.4|392.8|392|392|397|400.8|404.2|403|400.8|402.8|394.8|392.2|395.8|399.4|401.4|404.4|418.6|413.4|421.6|410.2|406|409.4|415.8|421.8|429.4|425.2|416|410.2|410.8|417.6|417.2|420|417.4|413.8
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||199.1|201|202.6|204.8|202.2|214.2|219.2|220|229|234.6|235.6|233.6|229.2|219.6|221.4|217.4|216.4|215|212.8|217|215.8|204.6|203.2|199|203.6|207.8|206.8|205.4|205.6|202|194.5|192|205|204.6|205.8|211.6|208.4|208|211.6|215|219|221.8|223.4|227|225.8|224.4|215.6|216.8|213.2|210.6|211.2|207.6|214.2|211|210|218|225.4|229.8|237|243.6|||241.8|247.2|245.6|241|234|228.4|228.4|230.4|223|218|223.6|230.8|226.8|228.2|221|220.6|216|216.4|217.2|219.6|222.2|223||222.8|220.6|218.2|224|227.6|228.6|237.8|238|231.8|||228.4|227.2|233|234.4|235.2|229.6|228.8|236|236.8|234.2|232.6|239.6|241|235.2|234|234.6|231.2|238.8|239.8|247.2|250.6|245.4|227.2|237|225|221.2|227|221.2|226.4|222.6|228.6|248|240.8|252|258.4|253.2|269.8|268|270.2|271.8|269.2|273.8|275.4|282.6|282.6|280.8|279|275.8|276|270|277.8|277.8|276.4|281.8|275.4|276.2|282|276.8|268.6|277.4|285.2|281.8|287|286.2|289.4|294.8|297.2|297.8|294.8|293.6|290|289.8|297||291|291|292.2|||292.8|294|292.8|290.4|287|294.6|292.6|286|290.6|290.2|285.8|293.6|300.6|296|291.4|288.4|289|299.4|299|301.4|301|314.8|309.2|302|306|301.4|302.8|307.4|311.2|315.2|321.6|318.4|312|304.2|317.2|316.6|322.4|344.4|348.6|344.8|337.4|344.2|342.8|355.2|336|331.8|325.6|323.4|322.2|322.4|323.4|323.4|323|321.4|321.8|327.8|328|322|329.4|332.4|340|340.6|343.4|341.4|345.6|345.8|347.6|353.8|347.2|347.6|365|370.2|365.6|368.4|368.8|362
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||4298|4359|4352|4329|4429|4538|4592|4627|4610|4620|4579|4614|4687|4473|4536|4533|4597|4496|4531|4526|4591|4397|4145|4078|4138|4189|4143|4074|3939|3904|3832|3720|3722|3803|3800|3828|3722|3594|3496|3474|3537|3439|3459|3542|3559|3551|3359|3395|3365|3404|3513|3600|3787|3651|3804|3928|4049|4099|4134|4168|||4011|4153|4237|4120|4016|3920|3846|3917|3848|3776|3833|3958|3877|3969|3850|3836|3765|3800|3879|4064|4080|4134||4179|4168|4173|4318|4394|4639|4817|4776|4592|||4578|4591|4582|4548|4679|4615|4551|4692|4831|4774|4833|4845|5056|5114|5140|5200|5288|5372|5442|5494|5484|5484|5276|5072|4891|4742|4902|4567|4644|4593|4878|5020|4833|4876|4782|4600|4659|4698|4628|4778|4919|4936|4920|4841|4969|5126|5156|4969|4939|5008|5158|5390|5300|5246|5244|5224|5052|4935|4950|5132|5258|5216|5454|5740|5694|5828|5848|5720|5700|6058|6114|6200|6090||5942|6008|6120|||6012|6044|6004|5900|5908|6032|6140|5950|6004|6226|6200|6328|6424|6442|6198|6090|6112|6222|6044|6130|6084|6292|6160|6192|6314|6306|6338|6330|6340|6378|6450|6404|6302|6260|6386|6258|6370|6218|6244|6192|6124|6130|5992|5976|5858|5862|5850|5870|5930|5934|5928|5818|5714|5550|5544|5624|5660|5574|5638|5504|5612|5646|5680|5608|5736|5866|5950|5988|5816|5710|5988|6162|5854|5860|5834|5834
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||1515.5|1548.5|1555|1561|1577.5|1612|1630|1638.5|1658.5|1657.5|1660|1649|1661|1640|1659|1645|1675|1657|1643.5|1664.5|1672|1662.5|1668.5|1646|1695.5|1699|1691|1678|1667|1618.5|1598|1552|1594.5|1587.5|1584.5|1590.5|1573.5|1562.5|1526.5|1597|1589|1578|1639|1650|1646.5|1636|1611.5|1611|1610.5|1647|1608.5|1595.5|1615|1568.5|1589|1603|1652|1708|1687|1694|||1705|1730|1747.5|1736|1723.5|1650.5|1605|1628|1614|1579.5|1614|1684.5|1668.5|1668.5|1636|1608|1580.5|1560|1588|1600|1570.5|1600||1606.5|1615|1575|1548.5|1630|1633.5|1656.5|1629|1630.5|||1631.5|1604|1633|1644|1662|1629|1603|1643|1666.5|1655|1662|1730.5|1752|1693|1704.5|1688.5|1696.5|1742|1736.5|1754.5|1743.5|1769|1724|1766.5|1699|1715.5|1747.5|1626.5|1673.5|1708.5|1744.5|1746|1798.5|1920|1959.5|1887.5|1940.5|1938.5|1927|1907.5|1899|1900|1901|1878|1930|1936.5|1936.5|1927|1910.5|1884.5|1940.5|1959.5|1956|1941|1959|2018|2002|2003|1986.5|2042|2042|2131|2112|2123|2117|2110|2092|2092|2081|2051|2054|2057|2041||2008|2003|2014|||1990|2019|2031|1997|1912|1952.5|1883.5|1877.1995|1936.7616|1910.455|1929.8127|1919.8856|1930.3091|1947.6813|1955.6229|1915.9149|1924.8491|1941.2288|1908.9659|1893.0828|1871.2433|1928.8199|1925.8419|1941.7251|1910.9513|1886.1338|1925.8419|1920.8784|1953.1412|2007.2434|1994.3384|1987.3894|2042.9807|1992.3529|1844.9366|1872.7323|1833.5206|1824.09|1804.7323|1799.2723|1774.9512|1772.9658|1779.9147|1780.411|1738.2212|1714.3964|1739.2139|1766.5132|1776.9365|1800.2651|1804.7323|1790.8344|1796.7906|1757.5789|1769.9877|1791.8271|1784.3818|1766.0168|1813.1702|1803.2432|1831.0388|1846.4257|1904.0024|1883.6521|1923.3601|1868.2651|1889.6083|1891.0973|1875.2141|1858.3381|1876.2068|1874.7178|1838.9805|1899.5353|1909.4623|1955.6229
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||66.75|67.05|67.25|67.65|68.7|69.3|70.15|69.55|70.2|71.15|70.75|69.95|70.75|69.3|68.75|67.6|68.75|69.45|68.75|68.75|68.7|68.1|66.85|67.75|68.65|69.25|67.95|67.85|67.7|67.25|67.1|66.15|66.45|66.75|66.05|66.45|66.45|66.2|65|64.75|65.2|65.4|66.8|69|68.55|67.9|66.5|66.6|66.7|67|68.15|68.2|67.35|66.4|68.3|69.4|69.5|70.7|71.25|71.2|||71.25|71.8|71.2|71.05|70.5|69.85|69.9|68.35|67.3|66.7|67.35|66.7|67.45|66.25|64.95|64.55|64.25|63.55|64.95|65.65|64.9|65.05||65.9|66.45|66.4|66.7|65.9|66.85|67.75|67.7|68.1|||68.65|67.95|67.55|68.95|68.65|68.8|68.75|68.65|67.6|68|66.9|66.6|67|67.3|66.95|66.05|66.4|67.7|66.5|66.65|67.45|67.3|67.35|68|68.15|66.8|66.7|65|63|61.85|61.15|61.8|61|61.75|61.25|59.6|60.5|60.55|60.75|60.5|61.45|61.9|61.5|62.05|63.3|63.8|63.5|62.15|62.35|63.3|65.65|66.5|65.75|66.9|66.65|67|66.5|66.55|66.4|66.85|67.55|66.9|67.95|68|68.1|67.9|68.2|68.5|69.45|69.2|68.4|69.1|69.5||69.8|70.25|69.75|||69.4|68.6|68.7|68.85|68.3|68.95|68|68.5|67.75|68.4|69|69.8|70|69.25|69|67.75|67.7|68|67.65|68.35|69.45|70.3|70.05|69.85|70.15|70.6|70.1|69.2|70|70.4|70.3|71.2|73.05|73.05|72.95|73|73|72.4|72.2|72.5|72.9|73.45|73.4|72.75|72.35|73.1|73.6|73.55|74|73.5|73.55|73.5|73.2|72.45|71.95|72.05|72.15|72.15|72.2|71.75|72.8|71.55|72.1|73.05|74.15|74.5|75.35|75.3|75.2|74.85|75.65|75.4|74.45|75.8|76.2|77
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||428.6|434.1|446.9|479|466.9|489.6|510.6|503.4|534.2|524.4|544.2|540.6|500|475.5|506.2|486.6|490.9|495.5|477.9|493.7|478.4|475.6|460|436.2|469.6|483.6|529.6|539.2|519.2|608.8|459.3|371.3|402.2|430.5|463.9|471.3|425.9|393.6|394.5|401.2|427.7|442|480.2|532.4|527.6|540.6|512.8|530.4|533.2|528.4|515.2|468.7|510.2|514|540|611.8|655.2|691|677.6|694.4|||708|718|737.6|683.2|673.4|614|626.8|672.8|669.2|678|691.6|709.6|692.2|709|689.2|703.4|680|748.4|829.8|845.8|902.6|845.6||853.4|850.8|821.4|817.2|813.2|844|900.2|855.8|843.8|||827.8|807|817.2|811.6|869.8|879.4|903.2|976.8|999|977.8|985.2|1023.5|1029.5|930.2|915|906.8|908.2|945.8|909.4|914.2|918.6|938.4|850.2|879.4|858.4|815|863.6|758.2|763.4|785.8|857.2|937.8|931.8|1023|997.2|960.8|1002.5|1098|1100|1117.5|1144.5|1181|1179|1126|1158.5|1194|1197.5|1114.5|1131|1124.5|1152.5|1192|1186|1188.5|1162|1200|1198|1160|1141|1249.5|1299.5|1296.5|1302|1355.5|1393|1420|1428.5|1400|1401.5|1461|1370.5|1356|1384.5||1353|1301.5|1344|||1344|1344.5|1287|1291|1232.5|1252|1189.5|1203.5|1190.5|1230.5|1293.5|1345.5|1385|1385|1365.5|1368|1411.5|1535|1481.5|1506.5|1438|1549.5|1541|1563.5|1604|1611.5|1650.5|1685.5|1656.5|1612.5|1667.5|1631|1665|1694.5|1733.5|1741.5|1792|1752|1698.5|1708|1708|1679|1726.5|1742|1745.5|1727.5|1758.5|1702.5|1712.5|1733|1818|1800|1775|1768.5|1758.5|1771|1685.5|1650.5|1750.5|1783.5|1829.5|1915.5|1918.5|1913|1963.5|1926.5|1927.5|1913|1850|1811|1900|1896.5|1888|1895|1942.5|1914
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||11364|11422|11350|11198|11440|11250|11014|11002|10968|10962|10712|10506|10818|10842|10714|10866|10720|10662|10780|10708|10844|10870|10962|11020|10810|10766|10794|10918|11232|11096|11110|10776|10980|11164|11154|11044|11004|10978|10800|10808|10754|10800|11054|10786|10806|10776|10380|10304|10128|10054|9924|9760|9856|9750|9777|9851|10056|10310|10230|10072|||10442|10454|10468|10580|10546|10600|10598|10600|10494|10250|10244|10488|10466|10286|9965|10026|10246|10140|10322|10512|10506|10684||10688|10562|10512|10332|10234|10280|10504|10470|10500|||10536|10510|10504|10858|10930|10668|10462|10334|10142|10076|10132|10160|10046|9894|9843|9836|9730|9574|9629|9536|9561|9416|9383|9396|9275|9219|9121|8747|8651|8679|8920|9318|9224|9059|8995|8582|9008|9012|9150|8801|8918|8916|8865|8381|8510|8650|8364|8284|8348|8282|8358|8582|8509|8617|8767|8836|8481|8459|8316|8752|8842|8733|8727|8770|8544|8449|8479|8476|8334|8399|8356|8460|8473||8678|8673|8656|||8611|8596|8615|8608|8491|8513|8468|8288|8228|8248|8193|8362|8284|8223|8363|8191|8231|8314|8276|8367|8411|8508|8471|8480|8443|8479|8381|8590|8602|8968|8801|9444|9384|9289|9331|9309|9443|9340|9427|9138|9094|9060|8994|9003|8942|8996|8863|8768|8739|8699|8795|8814|8855|8896|9003|8889|8877|8778|8856|8826|8773|8958|8833|8474|8567|8845|8668|8617|8710|8559|8063|8141|8125|8130|8098|8173
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||650.6|663.2|666.2|660.8|672|675|667.4|658.4|658|664.8|658.8|664.4|663.2|644.2|661.8|653.4|664.2|649.4|630.4|646.2|629.6|622.4|612.4|598.2|603.6|612.4|615.2|600.4|589.8|588|578.2|567.4|570.8|586|590.2|592|584.2|587.2|563.2|559.6|542.2|555|551|552.4|551.6|550|531.2|536.6|529.4|526.2|517|499.5|522|513.4|533|552.6|558.4|570.8|576.6|589.6|||586.8|589.6|590.8|576.8|581|566|553.4|556.6|550.6|536.6|556.6|564|556.4|559.8|552.6|557.2|550.6|560.4|579.4|615.8|626.4|634.6||634.8|633|618.4|618.8|632.4|633.8|636.6|640|642|||644.8|642.2|638.2|634.2|644.2|649.4|650.8|660.6|650|638.2|632.8|641.8|656.8|643.2|644.8|653.6|642.8|646.8|676.4|684.4|677.4|667.6|645.2|643.6|643.8|647.8|669.4|626|634.4|626.2|643|666.2|663.8|663|655.2|631.4|634|632.8|625.4|633|634|640.6|650|638.2|637|647.8|656.8|645.6|654|654|661.2|692|675.6|667.6|653.4|648.6|645.8|635.4|659.2|683.6|690|688.6|684.8|692|687.6|706|710.6|707.4|695.2|714.4|717|735.6|733.4||740|735.2|730.4|||724.4|722.2|723|708|720|718.6|713|714.2|712.8|730.8|733.8|737.2|734.2|741.8|723.6|715.4|711.6|732|732.6|732.4|729.8|730.4|734.8|728|735.6|735|719|723.6|711.6|721.4|718|708|620.2|607.4|609|610.6|609.8|604|599.2|608|605.6|608.8|606.4|606.2|600.6|601.8|612|607.2|595|595.6|598|595.8|590|584|579|581.4|587.2|574.6|581.6|580|583.8|588.8|589.6|587.8|592|611.2|618.8|615.4|616.2|607.4|605.2|619.4|611.4|619|622.4|642
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||699.8|696.2|699.6|694|700|698.8|687.2|685.6|682.8|686|682.8|678.6|676|683|681|688.2|686|687|477.9|480|465|484.8|487|496.5|498.3|503|511.8|527|530.4|528.6|531|518|505.4|505.6|505.8|503.2|506|512|513|517.4|518.8|517|524.4|522|523.4|526.8|524.6|516.6|507.4|491.8|491.4|475.3|479.6|478.5|483.1|483.7|481.7|483|474|481.4|||479.3|485.7|485.6|478.3|480.1|483|490|486.2|483.8|482.4|494.6|496|486|495.9|498.7|503|499.3|509.4|531|523.2|508.4|531.6||564|568|565|561|555|556.8|548|548|547.8|||548|549.8|551.6|553.8|562.8|558.8|562|565.6|563.2|562.6|566|564.8|568.2|573.8|572.2|571.6|572|570.4|569|568|569|559.8|645.4|643.6|641.8|640.4|635.8|636.8|638|638.2|630.6|630|632|628.6|625|622|623.2|619.8|617.8|623|618.6|621.8|624.8|625.8|623.4|624|626.4|625.8|621|620|603.8|608.6|610.8|613.2|610.8|609.2|601.8|601|601.4|602|600.8|601.6|603.2|602|603|602|603.8|611.8|608.2|610|614|612|609||607.2|608.8|611.8|||609.2|612.8|616.2|616.4|614.8|614.4|611|613.2|612.8|614.6|613.6|614.6|614|611.4|605.6|605|602|605|605.8|604.8|601.8|601|600|596.4|595.8|595.4|593.8|596|597|598.2|558.8|562|561.2|565|568.6|564.4|564.6|560|561|558.8|559.6|559|563.8|562.2|561.4|560.6|565|560.2|561.4|563|560.6|561.4|562|563.8|565|563.6|565.4|563|562|557|565.6|567.8|570.4|570.2|568|572|568.4|572|572|571.8|575|578.6|580|584|585|589.4
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH||2790|2769|2781|2192|2212|2286|2297|2295|2426|2494|2452|2452|2375|2286|2347|2331|2392|2340|2259|2345|2357|2231|2330|2293|2332|2393|2359|2312|2244|2295|2274|2235|2303|2300|2360|2358|2342|2363|2303|2301|2260|2251|2305|2379|2449|2463|2474|2490|2488|2436|2433|2355|2442|2365|2345|2434|2378|2468|2230|2230|||2215|2278|2325|2273|2221|2162|2135|2207|2179|2135|2073|2127|2136|2130|2139|2100|2117|2077|2144|2294|2187|2164||2175|2054|1924|2288|2381|2519|2521|2459|2421|||2416|2441|2440|2418|2443|2400|2399|2484|2533|2435|2450|2502|2527|2429|2405|2494|2541|2541|2539|2611|2560|2570|2464|2526|2529|2537|2603|2428|2425|2365|2435|2521|2412|2490|2510|2466|2474|2517|2460|2519|2690|2701|2733|2678|2799|2878|2900|2844|2873|2893|2884|2978|2943|2918|2851|2825|2861|2750|2815|2983|3058|2974|2930|2951|2953|2977|3130|3095|3017|3069|3134|3327|3318||3404|3407|3415|||3412|3411|3351|3285|3270|3257|3259|3271|3232|3333|3265|3311|3306|3371|3199|3207|3234|3280|3207|3220|3202|3272|3229|3359|3388|3439|3411|3459|3361|3265|3359|3385|3384|3510|3480|3540|3538|3555|3555|3528|3558|3587|3534|3640|3643|3676|3735|3717|3682|3624|3631|3645|3611|3474|3456|3478|3595|3485|3516|3488|3516|3600|3639|3647|3869|3929|3993|4032|4002|3932|3985|3949|3910|3943|3956|4036
03869|6810|/equities/british-empire-trust|FTSE350||189.6|190.6|189|186.8|188.6|191.6|193|192|193.2|193.2|192.4|191.4|189.6|188.4|190|190.8|189.2|188.8|187.4|189.6|191.2|188|185|185.6|185.8|187.6|185.4|183.6|181|180.2|180.2|178.2|178.4|180|181.4|181.6|181.4|180|176.6|179.8|178|180.2|184|184.4|182.6|179.6|174.6|176.4|180.2|180.2|181|178.4|186.4|184.8|182|187.6|190.8|192.2|193.2|193.6|||191.6|192.8|195.2|191.6|190|187.8|187.8|188.8|186.8|186.8|189|189.8|189.8|189.6|185.2|184.6|183.2|184.2|189|190.4|189.4|191.6||193.2|191.8|190.2|189.4|189.2|194.4|197.4|198|196|||198|197.6|197.8|197.6|200.5|197.6|198.2|203|201.5|201|199.6|201|201|196.4|195.2|194.2|195|194|193.4|192|191|190.6|183.8|184|183.2|181|181|172|172.4|179|187.8|189.2|190.4|191|188.4|181.3|187|188|188.5|193.5|196.5|199.1|198.6|197.4|201.8|204|204|201.4|202.6|203|204|206.4|203.2|204|197|200.4|201.6|198|196.5|205.4|207.4|206|208.85|210|211.6|211.6|212|210|211.6|216.4|217.2|220|221.2||216.4|216|214.8|||213.6|212.8|210|210|208.4|210.4|211.2|209.6|211.2|211.6|214|214.8|217.6|214|212|211.6|210.8|214.8|209.6|213.6|209.2|218|216|218|219.6|219.2|218.8|218.8|221.2|220.8|221.6|222|219.2|219.2|219.2|219.6|218.4|216|215.2|214.8|212|212|209.6|210|208.4|206.4|204.8|204.4|204|203.2|204|202.8|200.8|200.4|200.8|200|199|198.8|199.4|199.6|200.8|204|202.4|202.8|203.2|203.2|203.2|202.4|201.6|201.2|200.8|202|201.2|200.8|200.8|200
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||420.5|425|425.2|428.8|431.2|437|439.4|458.8|460.1|467.7|467.9|463.3|464.9|414.3|410.1|402|401.4|402.3|396.7|393.9|396|394.1|396.6|392.6|397.5|391.7|394.2|389.5|395.2|390.8|396.6|383.7|400.1|404|397.8|401.3|398.3|387.7|382.3|404.7|401.6|401.3|415.4|419.4|412.2|411.5|398.8|408.8|415.1|417.7|411.2|408.8|417.2|404.1|404.2|405.4|422.8|425.3|426|430.2|||428.7|430|434.7|440.9|441.5|434.8|428.7|429.2|412.1|408.9|414|405.65|394.65|403.3025|393.3237|406.1677|401.1289|397.2757|409.9221|420.6914|429.1882|434.721||428.1014|426.0266|421.2842|424.4458|423.6554|432.5474|438.673|438.9694|430.5714|||429.0894|424.4458|423.7542|423.359|420.6914|417.3322|438.8706|434.721|432.745|439.2658|446.6758|448.6518|452.7026|441.143|432.5474|430.4726|431.0654|435.4126|421.1854|417.3322|420.7902|417.431|409.2305|412.8862|404.6857|400.3385|399.2517|381.7641|370.0069|382.1593|400.7337|405.4761|401.7217|414.7634|418.3202|403.4013|428.1014|426.1254|423.853|427.0146|427.1134|436.4006|432.9426|425.829|439.0682|440.155|440.155|438.8706|434.0294|429.9786|434.6222|432.1522|429.4846|428.9906|428.299|432.0534|429.287|423.359|419.0118|426.817|434.9186|435.709|437.9814|434.3258|430.8678|430.9666|429.781|430.6702|428.6942|426.9158|420.7902|420.4938|423.7542||405.4761|407.1557|408.7365|||404.9821|404.4881|401.5241|398.9553|393.2249|398.0661|400.7337|391.1501|390.4585|387.1981|387.7909|388.7789|392.6321|391.5453|394.7069|388.0873|386.6053|389.6681|380.3809|373.6625|366.45|389.2729|390.9525|389.9645|390.7549|387.0993|394.2129|395.9913|396.5841|396.6829|398.7577|403.4013|400.7337|390.4585|398.4613|399.1529|392.3357|395.1021|394.9045|396.5841|389.9645|390.0633|391.8417|394.4105|392.0393|390.7549|388.8777|390.9525|392.6321|388.7789|394.9045|393.2249|390.8537|398.9553|400.5361|399.2517|396.9793|393.9165|398.8565|390.0633|389.0753|391.1501|396.1889|394.4105|399.9433|395.2009|398.1649|400.1409|389.0753|384.5305|398.9553|400.4373|397.6709|399.6469|406.8593|398.8565
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||369.8|375.3|389.3|396.7|408.2|408|416.3|423|432.2|419.1|412.5|412.6|424.7|416.8|419.5|417.8|431.5|436.5|430.9|429.9|424.3|409|405.5|405|420.9|418.9|418.7|414.7|408.2|394|385.9|381.6|381.9|382.5|380.7|383.3|377|370.3|359.1|365.6|365.1|366.7|386.4|379.7|387.3|385.4|377.2|372.3|372.6|373.8|377.2|372.2|376.7|361.2|355.8|359.9|368.5|374.4|378.1|382.9|||383.7|389.7|458.7|452.1|456.1|425.2|426.1|423|422.4|428.9|440.7|465.8|468.3|467.3|462.3|458.3|458.2|460.1|459.5|484.6|488|502.6||490.2|489.8|492.9|502|512.4|516.6|550|545.4|543.6|||537.6|539.4|549.8|544.2|544.4|538.6|544.6|561.6|548|534.2|534.2|541.4|546|559|559.6|580.6|573.4|577.4|586|581.2|567.8|565.2|555.4|558.6|550|545|572.2|558|570.8|597.6|601.4|602.8|610.2|605.4|581.8|578.6|584.6|596.8|592.2|583.6|575.8|575|579.2|567.8|571.4|560.2|557.4|550|542.2|555.2|573.4|581.2|577.4|566.2|565.8|559.6|560.8|558.8|545.8|543|553.8|558|551.4|563.8|564.8|596.6|608.2|611.6|601|605.8|619.6|634.2|625||634|634.4|635.8|||627.6|613.2|619.4|618|615.8|617|616.4|631|639.6|640.8|640.2|644|629.8|627.6|640|639|628.4|632.8|620.2|625|628|619.2|614|613.8|610.8|603|592|586.8|590|585|599.4|607.8|643.8|624.6|626|624.4|623.2|610|622.4|634|633.2|630|633.8|637|617.4|610.2|609.6|607.4|609|596.4|595.4|590|585.6|575.2|565|565.4|560|561.8|579.4|571.4|573.2|590.6|592.4|585|593.8|594.6|600|597.8|594|596|597.4|594.6|592.8|592|578.8|585.8
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||321.2|322.6|328.2|333.2|334.8|343.6|340.8|335.4|335.8|331|329.6|340.2|346.2|344.4|340.2|334.6|338.8|353.6|360.6|351.4|342.4|346|343.6|339.6|332.8|332|330.2|329.2|331|319.2|314.8|307.2|312.8|317.6|313.2|313|312.8|308.6|305.2|317.8|318|308.8|318|320|301.2|310|310|318.4|329.6|331|329.6|328|349.8|360|359.8|366.2|367.6|363|362.4|358.8|||350|337.6|337|332.2|330|322.2|316.6|320.8|312.4|311.6|316.8|311|311|310.4|304.8|307.6|301.4|304.8|306|304.8|312.4|313.2||306.4|304.6|310.4|311.2|308|315|321.4|321.8|326.6|||325.4|322.6|329.6|328.8|326|321.6|323|323.4|325.4|323.4|324.5|324.9|328|345|345.2|339.2|334|336|329.2|327.4|331.1|330|341.6|339.2|330|316.9|316.6|329.9|314.5|306.7|329.5|337.9|330.5|331|306.7|301|305.8|303.5|305.6|304.7|307.6|309.9|308.4|301|308|306.6|304.1|303|300|300.4|303.8|303|306.9|301.9|308.5|321|325.6|324.5|315.7|327.8|339.9|344.2|343.6|345.1|342.8|339.2|331.7|344.4|346.4|341.3|341.3|327.1|328.6||318.6|319|324.5|||318.4|318.7|316.6|307.9|301.4|308|307.7|304|307.6|307.2|312.8|308.6|309.7|303.8|306.8|295.1|303.3|303|296|306.1|307.4|326.5|324.6|322.4|315|309.2|315|313.5|315.1|320.8|319|322.6|321.7|322.8|327.5|329.9|319.6|320.5|326|325.4|319.3|325.8|329.3|327.4|328.6|331.4|331.5|332.9|329.2|331.8|341.5|352.9|351.3|355|351.1|351.3|351.2|346.6|355|367.8|367.7|371.8|371.3|368.3|378.3|380.2|378.8|372.1|369.1|360.8|361.9|359.7|356.2|360.2|355.4|340.2
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||813|809.8|807.2|797|808.4|803|798.2|799.6|799.4|781.8|778|790.4|789.6|798.8|791.6|792.2|793.8|796.8|802.2|787|770|779.4|782|787|780.8|780|783.2|803.2|811.2|810|792.6|797|809.6|820.4|812|809.8|816.4|817.8|804.6|836|838.4|830.2|827|826.6|798.6|783|764|760|762|758|754.4|757.6|763.6|774.8|765|771.2|777.4|792.6|793.8|794.2|||778.2|756|761.6|766.8|771|764.8|769.4|763|748.6|747.8|755.2|758|753.6|741.2|731.4|744.8|745.8|744.2|756|760|765.6|766.6||740|731.6|725|727|732.2|745|741.2|764.6|760|||765.4|760.2|771.6|765|743.6|734.8|734.8|740.8|727.2|713.8|717.4|730.6|713|731.6|755|748.8|735|736.8|731.2|722.8|723.4|706|732.4|723.6|733|734.2|722.6|754.4|740.8|691.6|694|724|746.2|719.6|653|631.8|600.8|593|591.8|597.4|594.4|598.2|602.2|600|601.8|597|591.6|585.6|576.4|572.6|572.6|572.2|580.4|577.2|592.2|604|608|603|598|597|599|598.4|599|590.4|579.8|578.2|573.8|571.2|572|558.6|549.8|547|554.6||549.8|549.4|548.8|||545.2|543.8|544.2|539.2|528.8|532.6|535.2|531|539.2|544.8|550|550|554.2|558.2|558.8|550.8|551.6|553.6|548.2|549.8|549.8|561.2|563.8|568.6|563.8|565|568.8|565.2|563.6|570.8|570.8|571|570|567.8|571.6|574|567|560.6|554|553.6|551.8|555.4|558.2|562.8|574|589.6|585.4|596|592.6|593.8|599.4|597|592.6|591.4|585.8|575|569.6|562.8|565|564|565|565.2|570.8|566.6|566.6|561.8|560.4|563.2|557.6|558|560.2|554.2|549|551.6|555|554.4
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||767|772|773|773|781|790|799|794|790|795|787|776|776|760|778|777|776|776|771|779|770|758|745|751|754|764|766|732|718|715|716|710|710|721|732|727|725|713|702|703|700|701|716|718|709|703|680|674|671|662|667|677|698|704|713|724|738|729|728|731|||737|736|739|733|725|726|729|734|728|725|740|727|735|733|709|716|714|718|743|755|758|763||768|770|760|760|760|763|773|771|764|||780|772|768|785|799|797|814|834|842|838|833|840|856|831|837|826|824|811|822|813|803|788|775|771|772|776|770|764|769|800|815|822|826|830|830|795|807|806|816|834|854|855|855|853|879|862|868|855|852|845|845|860|849|846|815|837|861|860|868|893|894|880|906|911|921|934|936|932|929|943|956|975|979||983|981|973|||988|989|974|975|973|1008|997|1000|982|990|1004|1012|1010|1000|986|986|964|990|965|987|985|1008|1014|1018|1034|1030|1024|1016|1022|1026|1018|1016|1016|1024|1034|1060|1046|1024|1032|1016|1002|1000|991|996|981|982|979|986|991|986|983|978|974|988|1000|991|996|985|993|982|1006|1022|1042|1044|1062|1070|1070|1074|1086|1070|1100|1090|1086|1106|1098|1084
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||85|79|88|88.4|94.3|99.6|103.6|102.8|100.4|100|101|101.2|99.8|96.5|93|95|93.9|95|96|92|87.4|95.7|95|95|91.2|83.8|83|84|83|83|85|89.1|84.4|91.1|89.9|90|89.1|98|94.2|91.2|93.5|93.2|96.8|99|97.1|99|95|95|92.3|93.9|93.6|93|91.6|96.6|100|100|100|100|102.4|99|||100.2|98.3|103|102.2|100|100|100|100|100|100.8|101.4|106|101.4|106|104.4|102.8|99.5|94|99.2|102.4|105|105||105.8|107|110.6|107.2|109|103.4|109|108|106.6|||110|108.4|109|106.8|111|106.2|109|107.6|107|109|112.4|110|115.6|114.2|114|116.2|116|112|108.4|112|113.4|108|106|106|110|108.6|114.6|114|108.8|115|121.4|122.4|118|126.4|127.6|126|124.6|121|123|121.6|121|121|127.4|121|124|121.4|122|122|121|121|121|121.2|122|122.6|122.2|122|121|123|121|121|122.6|121.8|122|122.6|122.8|123|126|124|126.8|126|129.6|128|130||126.2|127.4|127.2|||133.6|126|127|127|125.4|124|124.6|121|121.2|123|123.4|124.4|129.4|127.6|123|122.8|125.6|124.4|121|123.4|122.6|126.2|121|122.4|124.4|120|121|118|120.4|120.8|119|120|117|120|120.4|119.4|117|128|127|128|126.4|129.4|124.2|126.4|127|122|123.4|123.2|127.6|124.4|128.2|126.8|126.2|129|125.8|131.6|129.6|130|130|129.8|129.6|134|135.2|123.6|127.2|126|126.6|126|128|127|127.4|128.6|130|129|127.4|130
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||312|314.6|313.2|307.6|319.8|327.4|325|319.6|289.2|286.4|286.4|286.6|286.8|281.6|281.6|278.6|281|282.6|281.2|282.6|280.6|275.2|275.4|271.6|272|267.2|262|256.6|260|258.4|257.8|253.4|257.2|268.2|263.8|265.6|259.8|253.4|251.8|258.4|256.6|254.2|261.2|263.8|259.8|258|250.6|249.2|249.2|247.4|248|248.4|257.6|260|260.2|264.4|268.4|267|268|266.8|||261.6|260.4|262.6|261.6|260|260.2|256|255.8|252.6|250.6|252.2|250|250|245.6|240.4|241|236.6|233|235|239.4|243.8|243.6||242.8|246.2|245|248.2|251|256.2|261.6|261.6|260.6|||260.2|260.8|261.2|262.8|259|255.4|254.2|252.2|256.8|256.8|257|258.8|262.8|262.2|263.4|262.2|263.4|263.6|261.6|267.8|266.8|265|258.6|261.8|248.2|243.4|231.8|220.8|215.6|219.4|230|236.6|232|239.8|237.2|231.2|237|238.6|241.6|242.8|242.4|247.2|245.6|244.8|249.2|249.8|253.8|250|248.6|251.6|257.8|259|255.6|251.6|253.8|255.4|253.4|253.2|253.6|260.6|265.2|270.2|275.6|272.2|265.8|267.8|264.2|265.2|265.8|270.2|273.2|273.6|271.2||262|265.2|266.6|||263|263|255.6|252.4|248.4|251.8|247.6|246|241.6|242.2|247.4|252.8|247.2|247|245|238.6|239.6|242|233.8|237.6|235.6|242.8|243.2|245.2|243|245|244|243.4|247.4|250.2|246|249.8|249.4|248|249|248|247|250|255.6|258.8|254|256.8|258.4|261.8|259.4|257.2|257.6|261.4|262.6|264|267|266.4|268.2|265.2|265.2|267.6|270.2|268.6|276|275|272.8|271|272.6|272.2|276.2|273|276.8|276.8|274|275.2|278.2|277.4|275.4|279.2|283|282.8
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||2035|2040|2095|2090|2085|2065|2015|1974|1924|1828|1800|1740|1732|1690|1684|1710|1662|1624|1592|1542|1506|1440|1428|1428|1458|1438|1434|1426|1436|1412|1438|1380|1412|1406|1386|1392|1374|1334|1306|1350|1338|1306|1404|1438|1452|1458|1432|1496|1486|1502|1476|1460|1504|1470|1530|1554|1578|1622|1648|1642|||1620|1604|1590|1550|1490|1470|1450|1428|1404|1354|1370|1360|1368|1290|1270|1272|1166|1160|1170|1182|1208|1240||1228|1256|1234|1244|1254|1266|1276|1266|1224|||1230|1246|1230|1222|1220|1190|1186|1186|1216|1212|1188|1222|1282|1192|1180|1194|1194|1192|1194|1176|1226|1130|1126|1158|1138|1136|1136|1072|986|1078|1206|1218|1224|1318|1344|1326|1484|1502|1414|1506|1554|1622|1622|1568|1580|1558|1540|1482|1482|1450|1452|1484|1466|1468|1458|1486|1504|1472|1418|1472|1510|1520|1546|1576|1582|1592|1584|1566|1590|1614|1636|1644|1646||1668|1626|1612|||1538|1548|1570|1586|1544|1542|1556|1562|1576|1580|1606|1594|1574|1600|1588|1638|1606|1584|1542|1564|1552|1640|1616|1636|1658|1664|1638|1584|1564|1564|1600|1656|1600|1566|1544|1562|1522|1560|1544|1550|1518|1528|1520|1550|1542|1514|1538|1600|1586|1544|1540|1560|1542|1576|1580|1606|1630|1582|1600|1570|1568|1554|1576|1542|1558|1554|1548|1572|1468|1472|1540|1538|1460|1508|1544|1600
03878|6554|/equities/bankers-investment-trust|FTSE350||105.6|105.4|105.2|105|105.4|106.2|107.2|106.8|107.8|108.2|107.6|106.2|106.2|105|106|106|105.6|105.4|103.6|104.6|105.6|105|105|103.6|104.4|104.8|105.2|103.6|101.8|100.6|101.2|99|99.6|101.8|101.2|101|101.6|99.6|98.2|98.7|98.6|98.9|99.2|100.8|100.4|99.2|96.8|96.7|97.5|97.4|96.1|95.5|99.2|99.3|99.3|100.4|102.4|103.8|103.6|104.6|||103.8|104|104.6|103.6|103|101.2|99.9|102.8|100.6|100.2|102.4|101.2|100.6|102.4|100|100.8|100.2|99.8|102|103|104|104.8||105.8|106|105|104.6|103.6|105.6|108|107.4|106.6|||107.4|106|106.6|106.6|107|106.2|106.6|107.6|108.2|108.4|108.6|108.6|108.8|106.6|106.8|106.8|107.2|109.6|109.4|109.6|108.6|109|104.4|103.6|103.8|102|102|98.5|100.4|100.6|104.4|107.4|107|109|108.8|105|107|108.2|110|112.2|113.8|114.2|114.2|114|116.2|117.4|116.2|115.4|115.2|113.8|114.4|116|117.2|114.6|112.2|115.2|115.6|114.4|112.2|116.8|118.6|118.6|119|119.6|118.8|119.2|119.8|119.6|118.6|121.2|121.6|124.2|125||123|124|123.8|||122.4|122.2|121|121|120|122|121.6|120|120|121.8|121.8|121.8|122|121.2|119.6|119|118.4|120|118|119.6|118|122|121.2|120.8|122.4|122.4|121.6|121.2|121.4|121.8|121|121|119.8|119|119.4|118.6|117.6|116|115.6|114.8|114|113.6|114.2|113.8|113.2|112.8|112.4|113|112.6|112.4|112|111.4|110.6|110.6|111|111|111.2|109.8|110|109.2|110.2|110.4|111|110.2|113.2|114|115.4|114.8|115.2|113.6|116.2|115.2|115|115.8|116.2|116.4
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||162.1|164.16|162.62|163.6|163.08|165.28|168.5|168.68|170.5|171.56|171.6|168.98|169.76|165.86|166|164|162.48|163.32|160.02|159.8|157.18|150.34|157.66|156.88|160.72|157.84|158.96|157.64|158.22|154.22|150.3|145.54|149.22|152.14|151|151.96|151.02|146.86|147.48|155.52|153.2|153.12|156.76|160.02|158.64|158.94|154.08|161.34|160.42|160.12|155.92|153.64|160.76|156.76|156.08|159.8|165.92|168.56|169|171.36|||167.8|169.06|171.22|170.38|167.68|163.88|162.78|157.74|152.72|153.28|155.2|155.86|151.7|150.36|145.94|147.3|143.64|145.98|148.64|149.82|150.56|151||148.2|146.3|141.92|142.98|144.18|146.7|150.06|148.88|145.7|||145.86|144.26|143.26|144.94|144.6|140.58|143.34|147|146.3|147.04|148.3|151.44|156.44|160.48|167.3|168.34|170|172.86|168.5|170.58|171.72|175.16|168.16|170|161.1|157.78|161.8|152.26|151.62|156.8|168.94|176.96|173.22|182.88|188.9|179.4|195.98|190.16|191.44|191.16|192.64|196|198.46|195.56|206.1|208.65|208|206.2|205|200.6|204.45|203.05|201.1|197.22|196.88|203.55|202.2|196.7|190.36|199.24|205.55|206.95|209.8|214.8|215.5|217.1|211.8|207|207.9|205.25|200.45|197.92|196.66||187|188.06|188.5|||187.44|187.4|185.84|184.26|178.6|180.84|182.14|176.48|180.08|178.14|182.5|182.84|185.9|186.72|187.06|186.66|187.24|189.68|184.22|183.28|181.66|195.5|193.36|193.78|194.74|190.96|195.34|195.7|195.78|196|195.3|196.6|192.76|190|192.44|192.38|191.5|199.52|198.46|200.85|202.25|199.28|199.46|202.8|200.6|198.86|196.9|198.44|199.52|199.46|197.82|194.4|192.92|197.46|197.68|195.16|193.74|191.9|194.6|187.28|187.88|189.6|187.78|186.32|187.78|183.74|183.96|181.22|175.02|174.92|182.72|182.7|179.86|180.94|184.1|180.26
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||429.9|430.1|435.7|443.4|450.1|462.5|471.1|463.7|482|486.9|486.9|487.9|495.2|478.1|487.8|483.4|492.4|489.4|477.5|505.6|501|502|494.4|494.4|502.8|499.8|500.2|487.3|485|481.9|471|458.4|465.2|466.3|457.9|456.5|457.1|459.7|448.5|460|459.4|457.4|476|483.4|476|472.1|457.9|459.8|460|454.4|471.9|476.1|499.7|487.2|475.7|494.5|503.6|507.8|506|510.4|||500|504.8|514|503.6|506.6|494.2|490.2|496.8|488.9|480.3|485.8|487.8|479.7|484.8|482|479.2|471.1|459.1|470.1|488.1|484.4|496.9||494.5|493.1|490.6|508.2|510.2|518.4|526|517.4|515.2|||508.6|502.6|512.8|514.8|519.8|507.8|530.4|519.6|533.6|518.2|522.4|523|526.8|511.6|509.6|525.6|536.6|559.6|561.8|560.6|560.4|567.4|548.4|561.2|545.2|535|548.6|531.8|541|543.8|558|578.8|565.2|611|574.8|558|584.4|595.2|598.2|603|602.6|612.4|621|618.8|625.6|629|633.4|627.4|620.8|613|623.2|629.4|613.4|611.6|605.6|602.4|609.4|604.2|614.4|674.4|679.6|674.8|673.4|679|677.4|684.8|685|709|699.6|735.4|739.4|757.6|760||748|745|749.2|||738.6|738.6|740|724.8|703|720.6|720.6|723.2|729|730.8|735.4|740.4|741|732|719.4|718.8|711|710|697.4|692.8|687.4|714.4|709.2|702.2|685.4|684.6|693.6|669.4|683|685|685.8|677.6|662.4|650|655.6|656.2|666.2|653.6|651.8|643.8|663|668.2|675|666.8|646|642.6|650.8|671.4|680|677.8|689.4|683.2|682.2|641.8|638.2|635.6|635|628.2|643.4|649.4|654|660.4|670.2|666.2|685|681.6|694.2|690.6|685.8|676.2|679.8|690.6|680.2|686|697|683.2
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||161.6|161.4|160.6|162.4|162.8|164.8|167.4|169|171.6|172.4|176|172.2|175.6|177.2|177.6|176.4|176|174.2|174.8|178|178.8|179|175.6|175.4|175|172.2|169.8|165|166.2|166|164.8|160.2|159.2|162.2|161.8|158.6|162|160|158|159.8|159|158.6|161.4|163.4|166.2|167.2|164.4|163|163|162.6|162|163|165.8|167.2|168.6|171.4|172.6|171|171|172|||172|173.2|173.6|173|172.2|168.8|166|167.2|165|166.2|168|165.4|163.8|164|164|165.4|165|166.2|166.8|166.4|168|167.6||170|169|167.8|168.6|167.8|169|170.4|171.2|171.4|||173.4|173.2|173.4|173|172.8|174|174|174.2|173.8|174.2|174.2|175.2|175.8|177.6|175.2|173.8|174.4|173|172.2|172.2|172.2|172.8|173.2|174|174.8|172|169.2|165.4|164.4|165.2|166.6|169.6|167.4|167.4|167|164.8|166.2|168.6|168.6|172.2|172.8|172|169.6|167.2|172|172|172|172|172|170.8|171.6|173|174|173|172.4|174.6|172|172.4|172.2|172.4|172.6|172.4|173|174|175|174|172.6|172.8|172.2|173.4|173.2|177|180.4||175.6|175|175.6|||176.2|176|176|178.4|178.8|178.4|176.6|174.6|173.2|174.2|174.8|174|174|173.6|174.4|173.6|173.6|174|173.6|173.4|173.6|174|175.2|175|175.4|174.8|175.4|173|173.2|172.4|170.4|171|170.6|170|171.2|173|172.6|172.6|171.8|172.6|172.4|173.8|173.8|173.4|172.4|174|176.2|176.2|175.8|175.6|175.4|177|175|175.8|175.6|171.8|170.6|171.6|172.6|173.4|175|174|174|173.4|173.8|173.6|175|173.2|172.2|172.4|173.2|173|171.4|171.8|171.2|169.8
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||568|581.5|578.5|579|579|588.5|589.5|592|593|597.5|602.5|584.5|578|575|555.5|552.5|546|541|534.5|531.5|542|542.5|536|536|537|522|477|486|488|477|475.4|469.6|491.6|495.6|494|500.5|487.8|474.8|474.4|489.6|485.8|499|493.6|500.5|496.2|493.8|481.4|479.8|495|497|493.2|488.6|502|493.4|474.4|470.6|483.4|484.4|487.8|492.4|||479.8|486.4|483.6|487.2|478.6|472.6|478.2|480.8|474.2|473.4|486.6|479.6|468.4|456|449|439.2|436.8|441.8|430.2|406.4|424.6|434.2||431.6|425.8|418|399.4|395.4|406|414|405|393.6|||404|403.8|409|417.6|416|411.6|412.2|412|413.2|418.4|420.8|428.5|431.6|415.4|413.3|417.8|416.2|419.9|406.7|409|412.4|415.3|395.9|433.5|421.1|419.5|414.3|376.4|386.8|397.6|417.6|428|437.3|450.6|465.6|448|478.8|485.7|484.6|481.1|483.2|504|498|484.8|484|487.1|497.5|486.1|489.5|488.2|495.6|500|496.1|491|488.4|497|490.9|491|485.1|486.3|485|496.2|493|489.1|482|485|472.6|485.1|486.1|485.3|476.1|471.9|465.3||466.3|465.1|463.5|||447.4|451.7|444.9|431.3|421.2|418.3|422.7|418.2|414.9|413.3|420|417.5|412.9|419.5|411.2|401.1|402.8|405|400.4|398|397.8|402.5|404.3|405.5|409|418.3|417.2|416.4|421.3|411.6|404.4|409.2|406.8|400|423.1|417.3|396|385.8|385.1|393.7|390|387.4|380.9|380.2|370.2|371.3|377.5|385.2|383.6|377.6|384.7|382.9|376.9|375.9|379.8|381.2|378|377.3|379.8|374.4|379.7|379.2|376.5|380.4|389.9|390|394|394.4|393.2|391.2|398.2|394|389.9|413.7|414.6|408
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2091|2077|2102|2145|2168|2222|2266|2234|2298|2328|2342|2336|2394|2288|2341|2336|2388|2358|2288|2464|2446|2438|2392|2399|2432|2404|2418|2349|2347|2294|2285|2195|2164|2187|2167|2141|2156|2152|2120|2160|2155|2146|2183|2243|2189|2152|2070|2080|2079|2095|2130|2182|2322|2282|2209|2267|2327|2325|2339|2351|||2315|2336|2363|2349|2355|2298|2291|2318|2283|2235|2307|2318|2298|2304|2289|2278|2278|2232|2290|2403|2394|2458||2438|2450|2435|2496|2502|2530|2547|2538|2550|||2535|2527|2550|2564|2576|2505|2554|2500|2497|2441|2432|2463|2493|2600|2590|2728|2768|2860|2867|2955|2888|2901|2809|2868|2768|2697|2760|2654|2671|2680|2734|2815|2739|2884|2797|2722|2886|2937|2932|2936|2925|2935|2957|2973|3025|3002|2990|2908|2838|2790|2855|2894|2836|2837|2808|2770|2780|2776|2803|2983|2995|3010|3006|3038|3015|3036|3022|3078|3101|3231|3219|3295|3350||3336|3337|3363|||3284|3329|3319|3234|3174|3243|3211|3182|3220|3214|3234|3280|3281|3250|3198|3181|3130|3176|3118|3171|3141|3262|3239|3234|3231|3233|3247|3123|3167|3165|3157|3220|3187|3168|3222|3219|3229|3188|3217|3245|3313|3335|3383|3319|3211|3167|3218|3340|3405|3352|3385|3359|3322|3215|3205|3198|3197|3154|3205|3218|3225|3279|3252|3271|3399|3408|3480|3505|3435|3438|3440|3447|3408|3467|3511|3413
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||3710|3740|3791|3843|3860|3908|3970|3958|4082|4116|4077|4094|4150|4007|4129|4105|4205|4179|4085|4298|4238|4227|4153|4141|4200|4173|4141|4063|4055|3999|3949|3798|3825|3854|3813|3825|3799|3778|3711|3754|3743|3724|3775|3813|3812|3736|3695|3676|3792|3730|3891|3888|4140|4025|3970|4053|4206|4276|4272|4302|||4238|4200|4289|4235|4254|4179|4159|4162|4122|4038|4048|4025|4007|3987|3918|3926|3926|3857|4007|4118|4070|4159||4080|4048|3989|4124|4081|4090|4074|4022|3987|||3968|3943|4001|3974|3973|3881|3947|3865|3848|3728|3740|3848|3899|3814|3839|3936|3983|4102|4046|4131|4007|4008|3843|3940|3811|3761|3772|3718|3750|3670|3710|3774|3719|3896|3787|3757|3900|3941|3923|3949|3976|4052|4066|4083|4125|4117|4149|4138|4144|4144|4212|4272|4219|4198|4121|4086|4125|4079|4090|4370|4435|4453|4420|4467|4457|4486|4562|4648|4590|4763|4801|4852|4903||4775|4824|4899|||4790|4811|4815|4763|4641|4725|4680|4614|4675|4697|4719|4738|4744|4635|4537|4549|4459|4429|4284|4325|4293|4485|4412|4400|4393|4454|4462|4296|4289|4306|4319|4343|4324|4231|4287|4291|4321|4249|4256|4257|4355|4353|4366|4317|4262|4248|4237|4243|4261|4273|4290|4300|4278|4206|4185|4230|4239|4169|4226|4271|4293|4362|4334|4371|4442|4495|4553|4582|4540|4533|4582|4629|4611|4640|4651|4580
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||2507|2500|2455|2475|2428|2387|2371.5|2346|2360|2237.5|2255|2266.5|2244|2225|2243|2246.5|2205.5|2192|2177.5|2209|2248.5|2218.5|2182.5|2180.5|2179|2156|2097|2105|2115|2135|2070.5|2034|2108|2127.5|2154|2205.5|2248.5|2164.5|2174|2244|2224|2297|2383|2388|2351|2275.5|2238|2263.5|2354|2321|2358.5|2439|2541.5|2498.5|2503|2558|2632|2704.5|2709.5|2658.5|||2550|2515|2544.5|2506.5|2421|2435.5|2424.4751|2424.4751|2382.1599|2315.345|2303.3191|2340.7351|2295.7461|2312.6731|2258.3301|2326.0349|2243.6311|2262.3391|2367.46|2369.2419|2373.696|2429.821||2427.594|2406.658|2385.2781|2292.6279|2253.876|2405.7671|2510.8889|2574.1399|2651.199|||2664.562|2659.217|2645.854|2589.73|2673.4709|2616.9009|2634.2729|2640.9541|2671.689|2689.5061|2629.8191|2658.3259|2546.0779|2550.532|2529.5969|2495.7439|2441.4021|2375.9241|2417.7939|2302.873|2293.074|2261.0029|2202.6509|2248.531|2360.7791|2385.7229|2361.2241|2387.5049|2455.656|2401.759|2422.6941|2372.3601|2273.0291|2244.967|2202.6509|2097.53|2256.103|2264.1211|2264.5659|2276.147|2229.377|2250.312|2207.551|2242.2949|2256.9939|2311.3359|2252.54|2240.5129|2245.8579|2155.8811|2151.427|2142.5181|2112.6741|2090.8479|2122.4741|2176.3711|2136.282|2074.3679|2078.822|2158.999|2229.377|2203.542|2151.427|2149.2|2118.9109|2139.3999|2115.793|2025.37|2014.234|2053.8779|1999.981|2019.58|1978.6||1959.447|1961.674|1966.573|||1941.184|1965.683|1946.084|1955.8831|1911.786|1941.629|1936.2841|1897.532|1931.384|1893.968|1895.75|1899.759|1914.458|1936.2841|1833.835|1818.691|1869.915|1848.089|1840.962|1798.646|1747.8669|1790.629|1795.974|1782.611|1730.7629|1678.558|1664.483|1683.725|1691.5649|1713.48|1746.798|1759.449|1693.525|1687.645|1712.767|1700.295|1690.14|1676.2419|1663.4139|1714.015|1723.814|1743.5909|1740.9189|1763.725|1778.157|1729.1591|1717.934|1784.3929|1789.292|1770.673|1772.099|1774.593|1711.342|1737.177|1758.9139|1704.215|1693.1689|1634.906|1657.89|1646.844|1642.389|1682.1219|1658.603|1645.24|1672.501|1663.948|1685.329|1685.151|1649.6949|1642.568|1669.293|1753.391|1814.236|1804.882|1853.434|1845.416
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||1337|1336|1323|1311|1348|1372|1400|1393|1402|1426|1418|1398|1408|1359|1369|1338|1380|1383|1376|1389|1425|1410|1372|1405|1409|1425|1376|1372|1372|1364|1367|1330|1330|1316|1328|1327|1321|1333|1307|1290|1294|1312|1339|1350|1339|1307|1275|1272|1261|1255|1270|1266|1288|1250|1269|1280|1282|1314|1333|1325|||1315|1347|1343|1330|1333|1303|1309|1286|1242|1225|1241|1256|1253|1258|1227|1217|1200|1209|1275|1333|1323|1366||1430|1457|1470|1494|1493|1508|1514|1498|1506|||1517|1504|1491|1547|1545|1553|1522|1540|1510|1531|1536|1538|1558|1540|1534|1498|1493|1518|1464|1485|1453|1425|1400|1420|1406|1394|1393|1363|1348|1345|1375|1369|1380|1415|1410|1360|1372|1363|1379|1402|1421|1431|1426|1430|1447|1474|1470|1447|1457|1470|1506|1517|1494|1494|1484|1487|1481|1469|1474|1480|1488|1521|1534|1568|1567|1573|1603|1613|1605|1642|1672|1724|1709||1707|1707|1691|||1651|1653|1652|1647|1643|1663|1648|1675|1676|1679|1672|1675|1669|1665|1661|1639|1641|1659|1632|1620|1620|1641|1616|1581|1564|1586|1552|1510|1521|1525|1515|1510|1499|1505|1510|1523|1534|1456|1458|1470|1479|1487|1486|1476|1476|1506|1485|1484|1490|1447|1480|1450|1427|1402|1378|1380|1385|1369|1371|1375|1400|1395|1401|1419|1455|1446|1464|1460|1454|1421|1435|1460|1446|1462|1458|1457
03887|14094|/equities/blckrck-sm-co|FTSE350||1360|1364|1368|1370|1394|1414|1450|1444|1458|1466|1468|1470|1454|1404|1430|1440|1448|1450|1420|1446|1450|1408|1400|1386|1430|1416|1400|1346|1344|1320|1302|1276|1290|1304|1316|1318|1316|1290|1254|1288|1286|1290|1314|1322|1326|1292|1300|1326|1326|1328|1320|1306|1388|1358|1376|1440|1480|1494|1518|1512|||1474|1478|1484|1468|1454|1416|1410|1438|1404|1384|1432|1436|1432|1426|1378|1436|1426|1410|1464|1458|1478|1526||1552|1554|1560|1560|1584|1618|1654|1658|1642|||1666|1644|1664|1672|1668|1666|1668|1674|1670|1654|1652|1666|1672|1642|1650|1636|1646|1654|1644|1638|1652|1650|1600|1618|1592|1550|1542|1458|1480|1520|1612|1684|1646|1684|1662|1626|1670|1700|1724|1754|1792|1828|1842|1792|1846|1858|1846|1836|1834|1812|1846|1876|1866|1820|1774|1830|1860|1826|1862|1958|2000|2025|2010|2050|2030|2060|2065|2060|2070|2105|2130|2155|2175||2120|2135|2130|||2080|2075|2045|2020|2010|2020|2015|1988|2000|2035|2090|2080|2075|2075|2050|2040|2005|2025|1952|1986|1940|2000|1992|2000|2030|2040|2040|2000|2000|2030|1994|1994|1988|1984|2010|2025|2010|1988|2000|1996|1988|2005|2005|2000|1964|1954|1970|1992|1998|2000|2010|2005|1984|1996|1982|1982|1990|1970|2010|2020|2035|2060|2070|2075|2140|2130|2170|2150|2150|2120|2160|2165|2145|2180|2185|2190
03888|14018|/equities/blackrock-world-mining|FTSE350||646|638|619|612|597|608|618|610|624|609|621|621|617|601|608|596|590|578|583|595|598|584|569|572|568|572|563|565|558|558|546|533|551|550|556|565|571|542|534|568|567|573|598|611|615|590|588|611|641|636|634|634|676|679|687|701|719|737|742|740|||718|722|729|721|713|705|705|700|689|700|687|676|659|650|633|669|671|670|697|703|692|711||723|701|693|665|655|721|766|782|791|||792|765|760|761|770|748|756|762|762|748|745|744|730|743|750|754|749|733|730|715|701|726|712|738|771|755|748|768|764|737|753|758|740|728|710|708|705|703|693|697|699|702|688|691|689|690|683|680|661|639|642|643|642|630|632|645|646|632|621|655|674|674|649|647|637|634|620|600|592|595|585|596|595||589|589|586|||584|577|568|571|557|570|561|545|556|545|550|547|554|560|537|530|542|548|534|539|532|563|566|570|569|556|555|562|569|570|569|569|553|550|557|560|563|554|553|565|564|567|572|580|573|557|555|573|579|580|578|571|554|554|555|535|528|512|517|515|519|524|522|516|523|511|516|515|503|502|520|534|538|535|549|546
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||106.8|105.6|105.2|106.6|108.4|109.2|109|109.2|112.4|115.2|114.8|114|115.4|115.4|114.6|114.2|113.8|117.8|118.4|119.8|119.8|119.4|118.2|118.8|117|116|113.4|113.4|113.8|113|112.6|111.4|112.6|110.6|111|111.8|112.2|112|108.8|111|110|111.4|115.4|117.2|114.4|112.4|111|113|114.8|117|116.2|114.2|116.8|115|114.6|119.6|119|119.2|119.6|118.2|||118|117.6|117.4|119|120.8|120.6|120.2|122.6|120.8|120.2|121|119.6|119.4|118.4|115|114.8|110|112.4|113.6|113.6|112|114||118.2|114.8|115|114.8|115|114.8|114.8|114.8|115.8|||115.6|116.2|115|117.2|116.8|116|115.4|116|115.4|116.6|115.4|116.8|117|116.6|115.6|115|115|116.4|115.8|115.8|112.6|112.2|112.6|114|110.2|110|110|109|107.6|108.8|108.4|110.2|108.4|108.8|106.6|105.8|104.6|106.4|106.8|108.6|109.8|111.4|110.8|111.8|113.2|112.4|110|109.2|113.2|114.8|114.8|115.2|115.2|114.6|115.8|115.8|115|115|112.8|115|112.8|112|110.8|111|107.4|106.8|106.8|105.8|105.8|105.4|104.2|105.8|105.6||105|105.2|105.8|||104.6|104|102.2|101.6|100.6|101.6|101.4|101|100.2|99.8|100|101.6|101.8|102.2|102.2|101.6|102|104.2|101.2|102.6|100.6|103.2|103.4|101.4|101.6|100.4|101.8|100.6|101.8|101.8|99.8|99.4|99.2|99.4|99.8|99|100.2|100.6|101.8|103|102.4|104|102.6|102.2|100|99.2|101.6|99.8|101|100|99.8|98.7|98.1|97|95.4|94.3|95.1|94.2|96.9|98.5|98|96.3|96.5|95.7|99|99.2|99|97.8|98|97.5|101|99.5|98|97.5|98.3|97
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||145|144.6|144|143|145|146|148|148|147.8|148|146.6|146.6|147|145|146.4|145.6|145.4|145|144|145.8|146.4|144.2|144.6|144|144|144|143.6|140.4|140.4|137.6|137|134.4|135|138.2|140.8|141.2|140.8|142.4|138.6|139|140|140.2|141.4|143.4|143|139|138|138.8|139|140.6|141.8|140|141.8|140.6|143.2|148.4|149.2|151.6|152|152|||150.8|150.4|150.4|148.6|147|147.6|145.4|148|146|148|149.2|149.2|149.2|148.6|147|149.2|148.6|147.4|150.6|154|153|152.4||156.2|155|153|153.6|152|155|156.2|155.6|155.4|||157.6|156|155.8|155.4|155.8|155.8|156.8|157.4|158|158.8|157.2|159.6|159.2|158|156|154.6|155.4|156|157|155.2|153|155.6|148.6|149.4|150|147.8|147|142.6|143.6|146.8|148.6|152.6|150|150.6|148.8|145|150.4|152.2|154.4|157|159.6|160.8|159|157.2|160.8|161.6|163|162|161|160|163.2|163.6|165|161.4|155.6|160.8|161|163|157.8|165.6|167|167|170|169|168.4|168.4|169|166.4|167.4|171.2|172|177|175.4||173.4|172.8|171.8|||171.4|170.2|168.8|168.6|166|170|169.4|166.2|167.2|168.4|169.6|171.8|171.6|169.4|168|167|166.2|167.6|166|166.6|165|172.8|172|173|175|172.6|174.4|173.6|174.6|175|173.6|173.8|174|173|173.8|173.4|172.8|170|170.4|168.6|167.2|168.4|166.4|167.6|166.8|165.8|165|165.4|165.2|165.2|164|163|162.6|162.4|162.4|162.8|162.4|160.4|160.8|164.2|164.6|166.6|169|168|170.8|169.6|170|169.6|169.8|168.8|170|170.2|168.6|172.2|172.4|171.8
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||556.5|560.5|566|559|565|585.5|595.5|594.5|609|610.5|613|610|617.5|596.5|611|608|611.5|590.5|587.5|590|599.5|581.5|571|567|582.5|582.5|583|566.5|563.5|549|534|518|518|526|519.5|527|522.5|500|504|524|525|526.5|540|551|554.5|539|532.5|546.5|562.5|568.5|575.5|571|608.5|594|602.5|621.5|653.5|648.5|669.5|668.5|||648|648.5|658.5|652.5|657.5|641|635|645|628.5|622.5|639.5|638.5|630|637|618|617|604.5|593|600.5|603.5|607|618.5||623.5|628|618|613.5|620|631|641.5|637.5|630|||626.5|621.5|622.5|623.5|626|614|621.5|627.5|645|639|632.5|650|685|656.5|653.5|663.5|682|700|701.5|713|695.5|726.5|679|675|660|646|662|619.5|615.5|629.5|680|714.5|700|745.5|741.5|711|744|753.5|749.5|767|752.5|770.5|792|775|789.5|798.5|785|764.5|765.5|771|788|804|799.5|794.5|785|813|807.5|799.5|790|838.5|866|861.5|864|876|857.5|860|861|847|851.5|893|886.5|905|896||865.5|869.5|872|||847|846|832.5|818.5|820.5|829.5|829|815.5|801|816.5|830|841|846|845|835|823.5|835.5|839.5|826.5|833.5|845|863|852|869|836.5|844|844|852.5|850|841.5|837|839.5|829.5|835.5|849.5|841.5|835|813|791.5|799.5|799.5|813.5|817|818.5|821.5|822|822|824.5|820|814|824|826.5|818|809|816.5|817|817.5|818|827.5|830|845|877.5|888|877|900|909.5|912|912.5|903|908|928|945|939|945|959|967
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||457.8|459.45|452.95|459.4|449|447.8|442|430.9|426.5|425.5|430.55|427.55|421.25|422.55|416.3|411.15|408|410.7|403.35|392.35|400|389.4|393.15|388.55|386.7|383.3|383.9|388.5|385.6|382.35|373.1|363.95|377.2|377.05|384.6|386.55|385.25|368.65|373.3|401.45|384.5|388.3|397.7|397.05|391.6|386.5|375.65|383.3|395.35|391.5|379.45|404.4|427.4|434.95|426.3|437.45|448.3|451.4|446.5|440.45|||431.3|434.25|433.5|430.65|435.25|427.85|423.6|428.8|417.2|412.7|422.35|421.25|418.35|414.7|400.15|419.9|404.95|404.8|426.65|418.9|415.9|414.25||391.55|388.05|378.4|379.45|368.85|393.15|403.15|401.15|401.05|||399.45|397.35|395.95|386.65|391.5|377.4|380.85|382.9|377.6|378.95|375.35|382.75|371.35|380.9|391.7|389.2|387.9|371.3|375|360.4|368.05|360.65|361|356.5|360.4|363.5|371.55|380|361.5|348.15|358.45|374.4|357.1|363.55|378.5|365.35|382.9|386.5|388.4|391.4|397.9|403.75|397.35|400.65|417.2|410.7|410.3|399|408.65|405.9|392.4|389.55|393.3|382.8|385.45|392.5|394.1|379.65|364.1|382.25|389.15|394.1|395.75|393.75|388.7|383.9|381.45|369.6|363.05|362.55|355.15|354.8|351||330.5|333|336|||337.85|337.95|334.7|331.75|323.3|333.75|338.95|330.9|337.65|335|342.6|343.55|348.7|350.9|346.5|340.85|336.6|332.9|325.45|327.7|317.65|344.75|344.5|339.4|334.4|326.55|336.45|342|344.55|341.55|340.9|345.15|347.8|344.45|345.25|345.4|339.5|334.85|344.95|357|350.2|352.05|357.6|359.2|360.65|355|356.2|363.1|361.95|361.45|363.6|357.7|354.95|358.2|360.3|353.55|344.8|341.55|350.65|344.45|337.95|340.3|338.3|336.6|331.3|320.2|317.75|316.75|308.8|303.7|304.65|305.95|309.25|300|302.3|295.65
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||513|512|512|512|512|512|513|512|512|514|513|512|514|512|512|513|512|511|511|511|512|512|511|511|511|510|513|510|511|511|509|510|510|510|509|509|509|509|509|509|510|512|510|510|511|510|509|508|509|508|507|510|509|510|509|511|509|510|511|509|||510|510|510|510|510|510|509|508|512|512|515|514|513|515|510|514|513|515|514|515|514|515||513|513|513|512|511|512|512|511|511|||512|511|511|512|512|513|513|516|517|512|512|318|322.5|316|312|313.5|314.5|314.5|310.5|313|307.5|304|289|296|288|283.5|285|275|266|272|282.5|292|284|295.5|294.5|284|297|295|300|301|300|303.5|307|303.5|318|323|332|327.5|328.5|328.5|331|335|332|327.5|322|323.5|328.5|325|316|337.5|341|342|341|345|341|341.5|343.5|347|350|350|354|373|376||370|366.5|370|||360|367|362.5|352.5|351|353.5|352.5|348.5|348|349|351|359|361.5|354|348.5|346|343|352|342|347.5|339|360|354|375.5|379|382.5|388|383.5|384|385|390|384|377|378.5|384|394.5|390|385.5|384.5|383|376.5|386.5|383.5|380.5|375|376.5|374.5|373.5|372|372|371.5|369|366|357|354.5|358|356.5|356.5|371.5|372|373|383|374.5|376.5|384.5|387|392|392.5|388.5|378.5|390|388|382.5|386|392|394
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||3462.5|3446|3452|3423.5|3509|3465.5|3437.5|3440.5|3406.5|3361|3324|3318.5|3279.5|3309.5|3270|3257|3219.5|3280|3265.5|3230|3220.5|3372.5|3449|3471|3466.5|3420.5|3450|3463.5|3528.5|3484.5|3471.5|3365.5|3390|3429.5|3389|3383|3379.5|3488.5|3426|3560.5|3535.5|3519.5|3626.5|3628|3571.5|3530.5|3453|3479|3497.5|3515.5|3435|3440|3563.5|3504.5|3470.5|3493|3496|3566.5|3566|3532.5|||3536.5|3502|3456|3550.5|3564.5|3580.5|3488.5|3495|3430.5|3432.5|3478|3502|3458|3429|3336.5|3364|3306.5|3302|3300|3347.5|3327.5|3346||3352|3330|3329|3295.5|3277|3339.5|3344.5|3314|3277|||3262|3263.5|3270|3282|3291|3232.5|3305|3228.5|3239|3226|3194.5|3242|3219|3299|3300|3262|3191|3201|3164|3170|3124.5|3087|3086.5|3025.5|3068|3100|3062.5|2979|2979|3079|3163|3276.5|3238|3261.5|3345|3229.5|3399.5|3382|3366|3409|3435.5|3439|3426|3409|3368.5|3269|3254|3239.5|3188.5|3211|3190.5|3168|3173.5|3163.5|3164.5|3180|3152|3172.5|3184.5|3138|3113.5|3135.5|3155.5|3144|3033|2975|2923|2914.5|2869|2820|2809.5|2790.5|2786||2733.5|2729.5|2737.5|||2750|2745.5|2800|2807.5|2771|2762.5|2689.5|2677|2702.5|2732.5|2759|2691|2684|2652.5|2625.5|2583.5|2548.5|2561.5|2530|2556|2541|2611.5|2582.5|2586|2579.5|2544.5|2565.5|2574.5|2593.5|2619|2613|2590.5|2580.5|2545.5|2531.5|2544|2512.5|2518.5|2539.5|2552.5|2546.5|2584.5|2599.5|2594|2583|2600|2599|2603.5|2580|2583.5|2599|2593|2569.5|2539.5|2540.5|2537|2534|2525.5|2550|2567|2539.5|2604|2736.5|2700.5|2673.5|2658|2670.5|2693|2666|2641.5|2658|2663.5|2669.5|2659|2658.5|2655.5
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||431.7|433|435.9|446.9|456.2|463.4|473.9|465|479|480|478.3|475.2|484.7|472.3|473.7|467.3|478.6|485.7|481.8|485.9|492|482.2|475.4|481.9|486.2|489.1|476.2|474.2|470.7|460.9|458.1|449.2|457.4|454.5|462.8|467.3|465|450.5|441.7|443|442.3|447.1|463.3|507.2|495.7|494|477.5|505.4|504|505.8|510.6|508.4|517.6|506.6|505.6|513.6|519.2|531.6|536|530|||521.2|525.6|527|526.2|525.6|523|527.4|529|519|513.8|522.4|506.6|508.4|501.4|487.1|489.2|480|479.5|490.6|499.8|494.1|507.8||517.8|509|508.2|512.2|506.8|516.6|524.2|512.2|512.4|||521|517.8|512.2|533.2|530.4|525.8|529.6|532|519.8|525|530.4|539.4|543.4|533.6|527.6|513|510|521.6|514|519.8|521.8|520.8|502.8|506.8|499.4|494.7|494.7|468.5|463.1|472.9|496|517.2|512.2|529.6|530.2|505.6|528.4|536.4|537.4|542.6|539.2|547|539.4|538.4|545.2|552.4|546.4|537|537.2|537.4|549.2|547.4|545.4|550.2|546|547.2|540.6|530.6|528.6|541.6|552.8|552.8|556.4|555.4|544|541.6|541.4|545|550.2|550.4|543.6|538.2|545.2||531|535.8|530|||526.6|523|520.6|518.2|509.6|519|507.8|515.2|514.6|503|519.4|522.6|526|527.8|529|517.6|520.6|518.2|508.8|521.4|515|537.6|533.2|524.2|528.6|528.8|530|523|533.4|517.4|514.8|515.8|510.8|506|505.4|517.8|509.6|493.5|491|495.1|494.3|492.4|495.8|491.4|484.9|487.3|485.8|485.2|501.8|496.7|503.4|492.3|491.3|493.2|488.7|492.6|489.9|482.9|492.8|486.5|494.2|495.2|508.2|506.4|521.6|501.2|511.6|510.4|506.4|502|510.2|513.8|507.2|517.6|519.6|515.8
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||779.5|789.5|822|825|844.5|863.5|859|856|857|857|853.5|854.5|859.5|844.5|848.5|833|847|840.5|843.5|854.5|860.5|863|862.5|858|862|851.5|837.5|831|844.5|824|804|849.5|855|852|848|840.5|824.5|826|802.5|814.5|816.5|811|833.5|837|827.5|813|795|803|800|812.5|813.5|798|816|787|806|808|814.5|799.5|815|823|||806|824|829.5|828|822.5|835|834.5|843|813.5|814|818.5|843.5|854|853.5|833.5|829|816.5|796.5|802.5|830|829|850||857|855|847.5|839.5|843.5|846.5|851.5|842|821.5|||829.5|829|830.5|844|841|832.5|818|816|807|804|807|817|827.5|803|799.5|795|798|803.5|799.5|807.5|805|787.5|761.5|766|752.5|744|765.5|741|744.5|764.5|788|812|817.5|851|858.5|826|858|853|864|879.5|880.5|898.5|902.5|883.5|905|916|921|918.5|908|916|940|930|921.5|908|889|887.5|865.5|870|881.5|895.5|914|912|916.5|934.5|932|934.5|931.5|936.5|949|938|941.5|942.5|949.5||920|931|932|||916|913.5|910.5|908|892|918|915.5|920|916.5|895|906.5|913|912.5|923.5|916|893.5|891|888.5|890|906.5|892|930|900|878|883|881.5|884.5|884|892|900|899|898.5|897.5|886.5|880.5|900|896.5|883|898.5|893|888|896.5|886.5|889|875|882.5|877.5|896.5|899|903.5|900.5|907|903|888|859|903|904|885.5|890|887|889.5|893.5|895|889.5|900.5|903|920|924.5|917|883|893|913|928.5|930|944.5|950
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||151.45|152.7|153.7|157.1|156.3|157.25|157.25|157.1|160.75|157.6|157.9|158|158.75|160.95|159.2|159.55|156.2|161.5|160.85|160.15|161.8|161.85|176.1|176.8|180.15|177.2|181.05|179.65|181.45|178.8|175.65|190.2|193.35|196.6|192.6|193.4|190.8|189.2|189.15|190.4|185.35|186.3|191.65|192.3|184.95|188.5|185.15|181.55|186.35|188.45|180.2|180|182.2|179.65|179.5|178.15|181.25|181.2|180.4|184.9|||187.6|187.25|183.95|184.25|185.55|189.9|190.55|187.55|185|179.6|180.8|182.5|181.25|180.6|178.15|176.45|173.9|173.55|175.7|182.3|184.45|183.3||177.35|179.3|181.4|183|188.2|186.4|188.35|186.15|185.85|||187.1|189|193.7|192.5|191|188.45|186.15|184.65|182.65|183.8|182.2|187.3|188.8|187|185.8|184.75|181.95|184.3|181.5|177.95|179.85|178.45|177.95|175.2|171.6|170.65|171.05|163.3|163.85|167.45|180.6|183.45|183.55|186.25|191.6|187.8|197|194.55|192.65|197.35|195.15|200.9|197.8|192.7|198.7|198.5|198.5|197.45|193.15|192.45|186.05|195.5|192.6|195.55|197|193.55|191.55|190|186.1|188.75|189.5|189.9|186.6|181.05|179.6|178.15|174.65|177.15|177.8|176.05|175.55|175.75|172.65||169.55|168|170.1|||170.65|168.7|169.9|166.95|164.95|167.4|166.3|163.8|167.35|174.85|178.45|176.65|171.85|172.7|171.9|168.6|169|166.3|158.6|163.4|154|160.85|161.7|159.7|164.7|160.65|166.75|167.55|166.6|164.95|167.15|164.3|165.15|162.65|158.45|160|157.8|142.15|142.7|145|138.9|139.25|142|143.25|135.2|136.7|137.55|139.55|137|137.45|140.6|140.9|141.4|145.25|146.5|146.35|146.25|146.5|151.35|151.45|158.85|159.8|162.7|162.25|162.6|158.45|158.65|160.3|159.5|155.3|156.15|154.7|154.85|155.55|159.75|159.25
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||3115|3136|3133|3053|3113|3145|3160|3163|3148|3150|3118|3137|3155|3096|3082|3055|3097|3059|3083|3070|3071|3010|2960|2958|3019|3043|2991|2936|2929|2902|2919|2887|2903|2887|2872|2857|2846|2810|2752|2759|2718|2719|2671|2660|2665|2644|2575|2576|2589|2590|2587|2577|2665|2623|2645|2636|2657|2704|2756|2779|||2811|2767|2858|2858|2843|2841|2829|2837|2815|2767|2919|2962|2954|2932|2888|2905|2968|2990|3028|3108|3094|3097||3103|3083|3067|3032|3038|3082|3163|3086|3067|||3065|3073|3090|3069|3111|3115|3083|3080|3033|2991|2968|2957|2949|2905|2899|2891|2900|2891|2868|2889|2870|2832|2800|2818|2760|2776|2794|2746|2830|2798|2820|2933|2902|2969|2760|2715|2738|2756|2730|2736|2740|2707|2712|2664|2687|2747|2758|2716|2724|2719|2728|2814|2775|2767|2786|2776|2754|2721|2699|2721|2744|2723|2692|2730|2694|2741|2777|2723|2696|2765|2777|2871|2867||2885|2937|2951|||2901|2902|2897|2863|2863|2867|2888|2927|2889|2967|2956|2968|2954|2960|2882|2855|2852|2866|2868|2867|2835|2814|2820|2793|2837|2837|2807|2787|2789|2810|2806|2765|2746|2721|2751|2732|2773|2753|2757|2702|2702|2688|2641|2609|2586|2585|2550|2517|2514|2538|2521|2504|2514|2443|2397|2399|2416|2400|2447|2421|2420|2455|2457|2439|2480|2487|2540|2543|2506|2504|2508|2550|2528|2603|2567|2567
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||1735|1776.5|1770.5|1779.5|1791.5|1815|1818|1819.5|1806.5|1805|1796|1797.5|1799.5|1777|1791.5|1776|1801|1772.5|1741.5|1784.5|1796|1758.5|1720.5|1683.5|1741|1725.5|1719.5|1698|1716|1643.5|1586.5|1648.5|1656.5|1679.5|1651|1639.5|1629|1629.5|1580|1638.5|1632|1641|1695|1678.5|1664|1698|1633|1605.5|1637.5|1640.5|1617|1597.5|1640.5|1593|1609|1636.5|1684.5|1715|1715|1743|||1701.5|1713|1705|1670.5|1641|1569|1577|1622.5|1586|1594.5|1584|1583.5|1576|1575|1542.5|1547.5|1482|1489.5|1524|1542.5|1574|1590.5||1591|1573|1530.5|1525.5|1558|1634.5|1671.5|1626.5|1611|||1615.5|1596|1594.5|1574.5|1601|1591.5|1617.5|1675|1691.5|1673.5|1674|1713.5|1773|1691|1668|1656|1650|1700|1704|1701|1698.5|1690.5|1591.5|1594|1570.5|1573.5|1651.5|1551.5|1580.5|1641|1791|1861.5|1879|1940|1955.5|1904|2063|2042|2024|2033|1994|1968|1979|1963|1976|1976.5|1942.5|1909.5|1891.5|1870.5|1854|1905|1886.5|1867.5|1857|1856.5|1867|1862|1886|1925.5|1910.5|1866.5|1755.5|1753|1719|1751.5|1744|1746|1745|1786.5|1820|1861|1852.5||1817.5|1812.5|1802|||1781.5|1777|1780|1748.5|1736|1745|1715.5|1726.5|1749.5|1768.5|1820|1826|1842|1856|1832|1765.5|1767.5|1782.5|1757.5|1795|1782.5|1897|1902|1897.5|1917|1933|1949.5|1924|1965|1950|1936.5|1861.5|1967|1987|1993|2008|1964.5|1928.5|1903|1942|1929|1928|1892.5|1900|1889.5|1896|1874|1872.5|1830|1836.5|1872.5|1908.5|1859.5|1800|1821.5|1834.5|1856.5|1855.5|1886.5|1859.5|1860|1815|1811.5|1786.5|1830.5|1824|1844.5|1825|1797.5|1783.5|1797.5|1784.5|1780|1842|1875|1924
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||239.2|239.4|242.8|239.2|237.8|237.8|236.4|237|237|234|238.6|234.6|225.4|226.6|220|219.4|218.6|218.4|217.2|219.4|219.8|217.4|216.4|213.4|215.4|216|214|212|212|212|210.6|210.8|213|215|222|219.8|216|210.8|211.2|212.4|213.4|218|218.2|218|216.8|216.2|212.4|211.8|214.4|216|215.8|218.4|223.4|222|221.2|224|224.2|229.8|213.4|207.4|||200.8|198.5|200|196.5|200.4|201.2|197.8|198|202|199.5|199.5|201|202.6|202.2|197.5|202.6|208|206|210.2|206.4|205|209.4||206.2|203.4|200|197.4|194.4|198.8|202|201.8|205.4|||208.2|196.7|202|201.8|207.2|205.8|207|226.4|227.2|224.8|221|220.8|216.6|216|219.2|219.4|218.6|216|213.6|205.6|199.1|193.8|191.1|191.5|191.1|195.7|200.6|200.2|214|211.2|211.8|215.8|217.8|222.2|215.4|217.2|207.4|209.4|207.8|210|210|210.8|210.4|210|208.6|206.6|207.6|203|206.4|208.4|202|201|205|205.4|203|208.6|204|199|186.7|190|191|190.3|194.4|191.9|193.1|195.8|195.8|193.5|192.5|195|196.8|193.4|191.5||188.3|184.9|187.2|||184.6|186|190.8|186.2|181.7|184.5|184.1|179.9|183.7|180.8|182.6|184.4|187.5|185.4|179.8|182.4|183.8|187.6|182|184|181.1|187.9|189.9|188.9|190.6|190.7|192|192|190.7|186.4|183.1|187.2|189|189.7|190.6|196|195|189.1|189.4|187.1|182.9|181.3|186.6|188.4|193.3|187.8|192.9|193.7|193.8|193.7|191.2|190.2|188.2|190.1|194.3|192.1|186.4|185.3|190.2|190.6|189.2|187.5|187|184.2|186.6|181.2|178.8|181|174.6|172|171.5|173.6|175.6|180.8|188.9|191
03901|6757|/equities/caledonia-investment|FTSE350||3565|3575|3570|3560|3610|3660|3720|3680|3770|3785|3770|3850|3820|3800|3785|3770|3760|3660|3680|3720|3785|3750|3695|3635|3750|3750|3745|3630|3615|3560|3550|3440|3460|3500|3450|3455|3440|3450|3400|3520|3535|3465|3780|3775|3775|3700|3625|3600|3635|3710|3650|3625|3770|3590|3580|3695|3760|3805|3735|3830|||3800|3875|3825|3725|3725|3635|3585|3685|3580|3620|3715|3715|3720|3715|3645|3675|3550|3550|3580|3640|3640|3695||3710|3680|3675|3680|3675|3715|3810|3820|3660|||3655|3660|3655|3635|3670|3615|3515|3545|3590|3560|3540|3585|3590|3535|3550|3585|3585|3585|3580|3560|3650|3780|3675|3655|3510|3390|3425|3230|3250|3240|3395|3500|3460|3480|3495|3420|3450|3480|3550|3660|3665|3655|3610|3600|3680|3685|3655|3640|3625|3560|3620|3665|3745|3660|3620|3660|3645|3630|3650|3700|3835|3820|3900|3890|3810|3860|3915|3925|3990|3985|4000|4005|4100||4070|4060|3985|||3920|3890|3755|3765|3730|3815|3765|3700|3730|3730|3730|3705|3700|3680|3630|3550|3530|3620|3515|3615|3575|3760|3755|3750|3790|3770|3820|3850|3750|3820|3770|3800|3770|3780|3850|3875|3855|3765|3700|3740|3645|3650|3620|3605|3525|3650|3610|3590|3580|3575|3555|3540|3525|3540|3535|3470|3460|3360|3380|3370|3375|3430|3405|3380|3400|3415|3440|3415|3420|3375|3455|3430|3410|3425|3435|3435
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||25|24.94|24.44|25.32|25.24|25.38|25.34|25.42|25.78|25.64|25.96|25.54|25.94|25.52|26.56|26.86|29.34|29.18|29.12|29.52|28.68|28.98|28.88|29.26|29.78|28.92|28.24|29.28|28.5|27.28|26.14|25.26|25.58|26.02|25.58|25.86|25.42|24.7|24.3|25.12|25.6|25.52|27.02|28.24|25.5|25.04|24.06|24.12|24.38|25|24.4|23.24|24.3|23.82|24.1|25|25.62|25.48|25.04|25.46|||24.7|24.24|24.86|24.7|24.74|23.16|22.8|23.56|23.36|22.84|23.4|23.94|23.54|24.38|23.02|23.36|21.78|22.64|23.1|24.12|26.78|25.14||23.98|22.9|21.16|20.9|20.88|21.1|21.46|20.38|20.84|||21.12|20.6|20.9|20.82|21.88|20.74|21.06|21.14|21.48|21.16|20.93|21.38|22.95|20.99|20.7|20.2|20.71|20.65|20.78|21.02|21.66|21.24|21|21.3|21.72|20.31|21.87|20.82|20.78|22.34|24.69|26.23|26.41|28|28.45|27.17|28.44|28.25|29.39|29.68|29.66|30.29|30.95|30.58|31.16|31.4|31.47|30.97|31.19|31.09|31.76|31.58|31.99|31.58|31.82|32.4|32.77|33.23|31.97|35.13|36|36.51|37.25|37.22|37.25|37.62|37.67|37.29|37.28|37.29|37|37.86|38.34||36.5|37.16|37.29|||37.65|37.07|36.89|35.86|34.74|35.98|33.61|34.61|36.1|36.76|45.2|46.02|47.21|47.2|47.14|45.2|44.97|45.33|44.05|45.11|43.6|48.79|44.5|44.24|44.8|45.22|46|46.08|46.87|47.37|46.56|45.96|45.86|46|46.3|46.87|45.12|45.73|46.07|47.69|47.34|47.69|48.4|47.89|47.21|47.28|47.19|47.58|48.52|47.93|49.29|47.7|45.8|45.57|46.02|46.63|47.29|48.56|49.92|49.69|50.58|50.96|51.64|52.24|52.8|49.67|49.54|49.77|48.76|49.37|49.41|49.15|48.57|49.81|50|49.5
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||121.9|123.5|125.9|126.6|129|130.8|134.3|133.9|138.7|142.1|143.3|141.8|142.9|141.6|144.3|144.6|147.7|148.9|145.1|147.2|148.7|145|144|147.1|146.9|148.9|147.9|147.4|145.9|145.1|144.1|142.7|146.3|146.4|145.8|149.6|145|140.9|138.4|140|139|140.3|145.5|152.4|149.3|149.1|146.8|148.5|150.4|149.9|150|148|151.7|148.4|149.7|156.2|158.3|159.6|162.7|162.1|||161.3|162.5|162.6|159.3|157.4|154.3|156.3|158.4|155.9|155.3|162|163.3|164.8|162.5|158.9|158.2|154.1|154|165.4|160.8|157.3|162.2||165.4|162.7|162|157.8|157.4|160.9|164.2|161|161.3|||163.3|162.8|164.3|172.2|171|169.9|170.2|171.7|169|172.6|175.1|176.4|177.9|175.3|174.3|168.7|169|170.7|167.9|168|168.9|167.8|162.5|164.7|164.8|161.5|155.3|151.5|149.8|151.1|157.7|162.8|164.8|166.1|167.8|161.6|165.2|165|164.8|167.9|168.4|171.6|169.3|169.9|169.9|173.3|170.1|167|168.7|168.4|171.4|169|171|171.3|169.4|171.6|171.3|170.9|171.7|176|178.6|178.8|179.3|177.6|174.5|172.5|170.8|169.2|171.2|171.6|171.6|171.9|174.3||168.4|169.5|167.7|||167.4|164.3|162.1|161.5|158.5|164.4|158.5|159.2|159.2|157.2|160.2|164.3|166.6|164.7|163.9|161.3|163.2|163.3|162.1|166.4|164.4|172.7|169.2|168.5|170|167.9|169.9|166.6|170|167.7|169.4|170|167.7|170|172.8|174.6|167.9|164.2|165.4|166.4|165|166.6|166.9|163.3|164.2|164|165|159.2|156.9|156.4|160.8|158|159.3|161.3|160.9|160.6|160.1|157.8|160.7|161.3|166.8|166.1|169.6|170.3|171.5|169|168.9|167|166.8|164|165.1|167.2|163.6|167.2|169.2|167.9
03904|942375|/equities/card-factor|FTSE350||41.25|41.8|43|43.05|44|46.8|47.35|48.1|49.65|49.75|49.85|51.3|51.8|51.1|52.2|52|52|52.2|52.3|53|52.9|52.1|52|52|52|52|51.5|49.55|49.5|48.85|47.05|46.3|47.15|48.3|49.25|49.3|48|47|46.8|47.65|47|46.15|47.25|48|49.35|47.7|47.95|51.9|52|53.7|52.9|54|56.1|56.5|57.1|60.1|62|62.6|63.6|63.3|||63.6|64.5|64|64.1|64.7|64.3|63.9|64.5|63.8|61.7|62.2|64.8|65|64.9|62|62|61|60.2|60.4|63.5|61.5|61.9||58.5|56.5|56.3|57.2|55.4|56.5|60.1|45.25|46.15|||47.4|46.95|47.15|47.4|46.1|44.75|46|47.05|47|47|45.35|46.8|48.55|44.8|44.7|45|45.5|46.45|46.5|46.15|46.3|46.4|44.9|45.25|44.2|44.15|45.45|43.35|43.05|41.65|44.9|48.1|47.9|49.35|49.3|49.9|51.7|51.6|53.4|54.2|55|56.6|55.9|56.6|58.5|60.1|61.5|58.9|56.7|58.6|58.8|59.9|61|58.5|59.2|60.8|61.3|60.3|58|59.3|59|59.1|56.2|56|55|53.5|63.5|63.3|62|63.2|64.7|63|61.2||59.7|59.4|59.5|||57.1|56.8|57.3|56.7|52.5|55|50.9|51.3|53.2|50.6|52.8|55.2|52.2|52.3|52|49.65|49.9|49.9|48.8|50.6|50.2|54.5|54.3|54.7|52.2|55.1|55.3|54.7|57.4|54.9|54|54|53.3|52.2|54.6|49.1|48.6|47.35|49.25|49.5|47.35|47.6|48.4|48.85|49.85|49.85|49.35|51.3|51.6|51.6|52|50.3|48.65|48.65|50.2|49.25|49|50|51.5|51|53.4|53.7|55.2|55.1|60|58.5|57.5|58.1|56.5|57.5|57.5|57.5|58.5|59.5|60.6|60.5
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||750.2|768.8|744.8|716.8|717.4|737.8|773.4|779.4|779.8|791.6|794.2|776.4|768.2|688.6|754|723|715.6|706.4|679|641|655.2|645.4|629.2|633.4|659.2|692|707.8|781.6|743.2|728.6|673.4|654|659|667|640.8|690|681.4|658.8|647.8|626.2|656.8|619.6|653.2|780.8|761.4|756.8|696.4|706.6|705.2|727.6|674.8|654.8|728.2|724.4|749.2|821.8|874.6|963|991|995.8|||969|1001.5|1011.5|986.4|965.6|884.4|872|952.8|976.2|1006|1053|1080|1064|1072|1021.5|1073.5|1044.5|1074|1189|1211|1236.5|1262.5||1286.5|1249.5|1260|1284|1312|1348.5|1390.5|1385|1378|||1372|1351|1303.5|1290.5|1288|1275.5|1317|1396.5|1341.5|1361|1356.8|1337|1372.2|1305|1258.6|1251.4|1279.4|1290|1303.2|1342.2|1304.6|1328|1261.8|1231.2|1225.4|1215.6|1210.8|1092.2|1122.2|1195.6|1267|1318|1285.2|1408.8|1416.4|1358|1418.2|1465.6|1447.4|1487.6|1534.4|1588.2|1553.6|1506.6|1583|1585.2|1550.8|1504.4|1419|1331.6|1389.4|1385.6|1412.6|1326|1275.8|1387.4|1401|1328.8|1278.2|1384.2|1459.8|1445.8|1492|1523.6|1495.6|1522|1461.4|1464.8|1451.2|1476.8|1454.2|1473.4|1472.2||1383.6|1432|1395.4|||1462.4|1428.8|1421.6|1392|1270.2|1245.8|1204.6|1184|1257.4|1229.8|1289.4|1310.2|1340|1289|1286.8|1207.6|1188|1228|1186.2|1216.4|1182.8|1408.8|1386|1378.2|1387|1392.2|1425.2|1436.8|1459.4|1502|1516|1577.6|1615.6|1620|1650.6|1696|1550|1549|1524|1528.8|1470|1451.2|1463.8|1483.8|1457.8|1460.4|1491|1484.4|1495|1535.2|1610.8|1594.6|1596.4|1597.2|1612.4|1620.8|1661|1649.2|1722.4|1710.6|1741.4|1682|1748.2|1749.6|1766.4|1683.2|1644.6|1595.2|1551.8|1538.6|1546.8|1509.2|1473.2|1491.4|1518.6|1493.8
03906|14020|/equities/centamin-egypt|FTSE350||92.72|93.4|93.5|93.42|93.32|93.94|93.94|91.84|92.62|93.3|94.88|93.22|94.92|92.62|91.5|90.32|90.5|84.34|85.14|83.94|83.1|83.42|80.28|80.24|79.22|81.18|79.26|79.62|77.1|76.18|74.42|75.4|78.78|78.42|79.48|80.44|79.78|76.08|78.14|80.26|77.24|78.52|80.36|80.44|81.12|80.86|80.42|83.94|82.38|81.08|80.68|77.72|77.14|75.78|81.38|82.7|81.24|83.58|82.58|81.8|||81.72|80.62|82.08|82.74|83.76|85.82|87.62|85.88|83.46|83.06|82.72|85.8|85|83.6|80.96|86.06|87.3|87.64|91.08|90.48|90.34|91.74||91.58|89.38|90.62|91.56|89.18|90.6|90.54|92|97.32|||97.24|98.66|97.54|94.14|94.1|92.48|92.5|92.14|93.48|91.88|91.44|91.96|88.58|90.62|91.2|91.02|87.3|86.74|89.52|90.12|93.56|88.98|98.16|101.1|103.35|105.45|99.24|109.75|106.35|102.8|100.2|103.65|103.85|99.2|94.46|99.9|96.44|95.6|94.48|95.14|94.66|92.48|90|93|91.26|91.22|92.56|93|93.32|91.1|89.06|90.42|90.5|88.86|87.56|88.1|90.2|93.8|91.38|95.98|96.28|93.42|91.36|91.68|90.84|91.34|91.3|91.14|89|89.66|86.82|88.94|89.32||88.82|87.66|87.56|||87.08|86.68|87.26|86.48|85.72|87.84|85.04|80.74|82.14|83.36|85.74|87.62|91.38|92.12|91.36|91.44|92.22|95.02|97.06|94.5|95.4|94.68|93.48|95.62|97|101.75|103.75|105.9|104.5|105.3|104.4|105.35|99.84|94.46|94.56|93.2|92.1|91.8|91.3|93.78|93.76|96.38|97.48|95.5|98.12|97.18|96.68|98.82|97.6|100.25|99.42|102.2|98.72|95.52|94.8|94.6|94.64|93.58|92.1|93.08|94.5|95.62|93|93.04|93|91.1|89.98|91.92|92.92|92.64|89.86|90.66|92.96|94.26|93.1|91.4
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||81.96|81.44|82.1|84.34|84.26|82.68|82.06|81.72|82.84|80.96|79.64|77.76|79.52|84.12|83|83.8|86.04|85.5|89.14|88.8|87.7|88.84|90.98|89.38|88.44|87.16|87.12|87.82|88.58|88.6|87.12|85.58|84.36|83.96|82.82|80.08|77.66|75.28|76|81.84|81.4|80|82|83.9|82.2|81.16|82.86|83.54|79.88|80.64|77.44|76.66|78.94|76.1|77.98|80.66|81.94|83.28|84.88|83.18|||80.54|79.18|77.44|77.24|79.14|85.32|83.16|89.6|88.18|86.64|87.86|84.54|79.82|77.04|76.28|78.22|74.76|71.94|76.5|80.12|79.1|79.48||79.46|80.4|79.36|78.9|79.76|79.18|80.34|79.22|78.4|||78.62|79.54|79.7|80.7|81.02|80.52|80.58|79.7|78.84|78.36|80.08|82.14|81.88|82.76|84.5|82.12|82.2|80.42|80.4|79.1|78.42|77.96|78.42|76.94|76.1|76.56|76.3|74.46|72.38|72.8|72.56|73.32|74.4|77.28|77.38|72.16|75.76|75.78|76.46|77.9|77.52|77.02|77.5|77.72|79.1|79.04|78.9|78.26|77.64|76.48|77.66|76.66|74.3|72.32|72.06|73.1|72.12|69.98|69.04|71.02|72.34|72.56|73.98|74.1|74.68|73.6|72.98|74.44|74|73.6|72.72|73.52|73.82||71.5|71.4|71|||68.98|68.86|68.58|68.5|66.9|66.5|67.82|66.66|67.3|67|67.76|67.88|67.58|67.68|67.22|65.94|65|65.5|64.78|65.28|64.92|67.72|66.96|67|67.12|67.5|68.22|67.58|67.48|66.06|65.92|65.62|63.8|63.76|64|63.5|63.16|62|61.54|61|60.32|60.38|60.4|59.26|59.24|58.78|59.46|60.22|58.5|58.38|58.48|59.7|58.3|61.08|60.72|60|58.86|57.58|58.76|58.34|57.72|56.68|56.32|55.14|55.6|54.02|54.7|53.74|53.96|53.42|51.08|50.84|50.94|51.2|51.2|49.7
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2.3|1.92|2.8|3|3.2|4.069|9.75|8.24|20.8|20.76|21.33|20.99|20.69|20.6|20.62|20.69|21.47|21.34|20.57|23.89|23.08|22.01|21.72|21.89|21.35|22|21.18|20.74|18.5|18.87|17.55|17.2|17.77|18.195|17.995|18.485|17.95|18.7|18.84|19.665|21|21|21.21|22.2|22.01|21.6|21.16|22.08|22.01|22.86|21.56|20.48|22.6|23.29|23.16|23.81|24.53|24.88|25.63|25.84|||26.3|25.77|28.25|24.69|23.99|22.6|22.69|23.46|22.96|23.43|23.89|24.01|23.45|23.52|23.15|26.01|25.79|26.38|28.89|29.84|29.05|30.23||31.05|30.1|28.09|29.26|29.96|31.71|32.14|31.95|31.66|||32.17|31.97|31.71|32.28|32.51|32.56|33.5|33.22|32.63|32.63|32.62|32.61|34|33.19|34.35|34.22|33.83|34.5|35.35|35.51|36.14|38.02|36.36|36.08|34.96|32.63|33.25|29.94|30.48|31.17|33.79|35.42|37|40.11|41.19|38.3|38|38|38.43|38.7|39.65|40.7|41.28|40.1|41.61|41|39.27|36.56|35.56|35.83|36.6|37.32|37.66|39.24|37.86|39.45|40.35|39.54|38.3|41.95|44.45|43.49|42.27|42.5|40.35|38.79|39.01|39.99|40.09|37.11|37.93|38.57|32.68||31.99|32|31.68|||31.9|31.91|32.11|32|31.29|33.68|31.13|27.5|45.38|44.13|47.08|49.86|51.64|53|50.32|48.22|49.16|49.05|47|49.32|48.47|52.68|53.8|57.24|58.1|61.2|62.3|62.88|63.18|67|62.88|64.88|65.3|65.56|65.22|63.88|62|62.3|61.98|64.12|61.2|62.56|62.32|61.88|60.28|62.3|64.34|62.4|64.74|64.92|66.7|68.44|66.22|64.28|67.62|69.84|71.94|71.86|75.72|76.1|78.94|78.68|82.52|81.24|80.02|71.52|68.22|66.5|66.62|63.92|63.54|60.5|62.7|64.82|63.26|62
03909|6863|/equities/city-of-london-investment-trust|FTSE350||403.5|407|407|405|408.5|414|416|412.5|416|413|412|409.5|412.5|410.5|411.5|410|411.5|414.5|412|413.5|415|410.5|410|407.5|409|408.5|407.5|406|409|402.5|401|392.5|399.5|405|402.5|401.5|401|399|394|405|401|400.5|408.5|410|407.5|404|393.5|396|398.5|399|394|396.5|410|404.5|403|408|418.5|422.5|423.5|425|||419|422.5|423|421.5|423|420.5|417.5|419.5|411.5|408|416|420|415.5|413|403.5|407.5|403.5|400|408.5|412|411.5|416||416|413.5|417|413|412|417|422|417.5|420.5|||422.5|421|422|422.5|425|419|420.5|421.5|419|417|416|415.5|417.5|413.5|410.5|410|408.5|408.5|409|407|405|402.5|393|394|392.5|386|390|379|377|381|391.5|405|397|403|405|390.5|401|401.5|405.5|408|407|412|412|409|417|414|414|406|406|403|407.5|409|406.5|403.5|402|408|408.5|400.5|393|404.5|411|409.5|409|411|407|406.5|405|403|401.5|403.5|400.5|403|402.5||394|397|396|||394.5|394.5|391|390.5|387|390|388|384|386|385|390.5|392|392.5|395|392|386|385|385|380.5|383|378|391|389|388.5|391.5|388.5|390.5|387.5|391|392.5|393.5|394|392.5|390|392.5|395|393.5|389.5|391.5|391.5|388.5|389.5|392|389.5|388|388|387|389|387|386.5|385.5|384|382|383.5|384.5|383.5|383.5|380|385.5|383|384|386.5|387.5|382.5|386.5|384.5|389|389|386|380.5|388|389.5|389|390.5|393|389
03910|28600|/equities/clarkson-plc|FTSE350||3060|3050|3040|3045|3210|3290|3370|3375|3510|3655|3635|3585|3555|3480|3440|3555|3425|3380|3370|3370|3435|3345|3385|3450|3415|3435|3520|3445|3410|3350|3260|3165|3225|2955|2935|2885|2940|2890|2835|2905|2995|3010|3055|3005|3005|2930|2930|2940|2950|2945|2915|2975|3110|3160|3175|3200|3200|3200|3145|3205|||3140|3100|3125|3140|3115|3110|3100|3200|3130|3150|3200|3280|3250|3300|3225|3370|3385|3400|3545|3555|3650|3660||3690|3700|3625|3540|3560|3560|3570|3545|3445|||3500|3520|3485|3500|3495|3475|3500|3590|3585|3700|3700|3750|3765|3890|3745|3695|3760|3650|3635|3580|3520|3465|3370|3365|3395|3385|3470|3200|3350|3115|3135|3255|3265|3310|3225|3140|3220|3250|3270|3295|3405|3340|3375|3340|3415|3440|3440|3315|3360|3215|3225|3250|3260|3295|3205|3370|3385|3390|3410|3665|3710|3715|3825|3840|3800|3860|3810|3780|3830|3975|3820|3870|3965||3880|3855|3840|||3750|3750|3700|3690|3680|3635|3600|3620|3655|3700|3780|3835|3855|3855|3860|3685|3705|3660|3615|3770|3720|3790|3710|3740|3825|3825|3860|3835|3885|3975|3910|3900|3870|3920|3965|4055|4180|4150|4175|4125|4000|4010|3985|4010|3955|3920|3865|3760|3885|3890|3875|3925|3890|3950|3945|3855|3865|3820|3790|3700|3890|3800|3795|3760|3750|3720|3760|3790|3820|3750|3800|3805|3745|3815|3845|3870
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||1029|1034|1052|1070|1076|1104|1113|1114|1131|1134|1145|1140|1148|1117|1124|1134|1126|1125|1114|1103|1110|1083|1069|1067|1080|1080|1073|1057|1071|1054|1034|1013|1020|1033|1019|1023|1036|1004|987|1021|1021|1025|1047|1061|1048|1052|1024|1037|1038|1049|1032|1037|1066|1046|1013|1028|1058|1068|1073|1084|||1078|1097|1120|1102|1110|1083|1084|1111|1079|1071|1091|1096|1079|1075|1050|1053|1007|1010|1025|1057|1074|1115||1110|1104|1097|1106|1141|1170|1188|1180|1171|||1191|1193|1182|1192|1186|1167|1153|1214|1210|1209|1191|1190|1203|1167|1190|1188|1201|1217|1185|1184|1186|1164|1077|1208|1159|1142|1140|1074|1072|1073|1116|1153|1108|1171|1183|1139|1204|1213|1231|1229|1216|1239|1248|1243|1275|1290|1322|1316|1298|1274|1288|1314|1294|1283|1264|1271|1281|1265|1239|1266|1348|1364|1381|1390|1385|1408|1400|1430|1446|1445|1436|1437|1452||1404|1409|1413|||1399|1409|1380|1360|1330|1360|1338|1319|1328|1316|1323|1334|1341|1352|1340|1312|1324|1316|1293|1297|1295|1353|1345|1365|1385|1357|1414|1395|1423|1418|1410|1417|1408|1403|1433|1439|1415|1418|1425|1435|1440|1442|1468|1483|1460|1455|1457|1462|1485|1485|1494|1490|1538|1533|1541|1524|1530|1510|1557|1527|1550|1547|1561|1544|1575|1559|1574|1555|1515|1536|1574|1564|1554|1555|1566|1518
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||188.4|191.4|192.8|194.6|198.4|202|203|203.5|208|210|212|210.5|213.5|208|206|204.5|205.5|208|204.5|207|202.5|202|201.5|204.5|205.5|206|203|203|202|204.5|206|196.8|203|201|203.5|201|202.5|201|199|202|202.5|202.5|207|211.5|210.5|210|210.5|215|215|215.5|215|211.5|216.5|214|213.5|220|223|225|226.5|225.5|||223|229|231|230|227|221.5|222.5|227|222.5|219.5|221.5|217|214|215|213|210|192.4|192.6|196.2|196.6|200|204.5||205|205|204.5|204.5|204.5|206.5|207.5|206|207|||206.5|205.5|206|208|205|206|204.5|205|204.5|204.5|201|203.5|205.5|204|201.5|202|207.5|207.5|207|210.5|210|207|192.8|199.6|193.8|189.6|187.4|188|185.6|185.2|195.6|201|200.5|203.5|201|199|200|201|206|209.5|211|213.5|212|212|215|214.5|213.5|210|212|213.5|217|218|223|224|219.5|215|216.5|218.5|224|228.5|228|228|229|228|225.5|220.5|218|212|212|210|214|219|219||218.5|218|216.5|||218|215|213.5|213|207.5|209.5|206.5|206.5|207|205.5|210.5|214|218|213|210|208.5|207|208.5|203.5|203|204.5|210|209|205|208.5|211|214.5|214.5|213|217.5|216|219.5|216|222.5|219.5|222.5|222|220.5|219|227|224|234|225|224|221|225.5|228|226.5|231.5|222|224|224.5|221.5|220|223|223|221.5|221.5|224.5|220.5|226|223|223|225|232.5|229.5|232.5|234|235|229.5|235.5|231.5|232.5|232|237|240
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||59.8|58.8|59.8|60|61.6|63.1|62.5|63.5|65.8|66.1|66.8|65.5|66.5|66.9|67.9|68.6|70|71.7|70.8|74.6|73.9|73.4|72.4|72.2|72.7|72.1|69.8|66.6|66.8|63.5|63.4|62.8|61.7|62.3|63|63|63|63.1|60.3|62|62.3|62.3|64.2|65.1|65.9|66|64.8|64.9|64.5|67.4|67|67.9|69.4|70.9|70.3|72.4|73|70.9|70.6|69.3|||67.1|69.5|68.3|69|70|69.7|70.7|72.1|75.4|78.4|78.6|72.1|70.3|69.9|66.6|68|68.2|65.2|66.8|69.5|70.1|71.6||71|67.9|67.8|67.1|66.6|69.2|70.6|70.4|71|||72.1|71.6|73.9|74.5|74.1|73.1|75.1|76.3|75.3|77.3|76.7|76.8|80|80.2|80.5|81.4|77|77.7|76.9|77.8|75.1|74|71.6|74.1|68.9|66.7|66.9|64.1|65|66|66.2|58.9|58.2|61.3|59.6|58.2|60.6|62|62.4|62.1|62.4|63.3|64|62|63.7|63.1|62.7|61.7|62.1|62.7|63.3|65.4|66.5|65.3|64.3|65.1|64.5|63.9|64.9|67|68.9|68|66.6|68.2|67|67.2|67.7|68.3|69.4|71.4|69.6|72.4|72.4||69.2|69.3|68.8|||67.4|67.7|68|66.7|66|67.4|66.8|67.3|66.1|65.8|66.1|67.7|67.8|69.4|66|64.9|63.4|63.3|61.4|63|63.3|65.1|66|67.8|68.1|68|67.9|67.3|67.9|68.6|68.3|67|67.8|67|68.7|68.5|67.5|64.2|63.2|64.1|64.4|64.8|65.5|66.1|66.9|67.2|67.9|68.3|67|65.4|66.4|66.4|66|65.2|65.4|65.3|66.1|65.9|67.5|66.5|67.5|67.4|69.2|70.3|73.2|71.5|71.2|72.6|72|73.3|76.3|73.7|72.2|72.8|73.5|75.6
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||1980|1975.5|2056|2025|2044|2096|2084|2051|2038|2043|2022|2047|1981|1951|1956.5|1910|1950.5|1949.5|1966.5|1995.5|2012|1970.5|1955|1921.5|1941|1945.5|1938|1925.5|1945.5|1922|1929|1909|1906.5|1928|1861|1846.5|1800|1837.5|1845|1851|1864.5|1822|1817|1834|1825.5|1815|1790.5|1792|1795|1806.5|1830|1770.5|1765.5|1674|1693.5|1707.5|1775|1773|1774.5|1775.5|||1703|1747.5|1772.5|1755.5|1775|1753.5|1712|1738.5|1688.5|1686|1717.5|1790|1789.5|1766.5|1687|1598|1574.5|1567|1548|1594.5|1605|1630||1637.5|1629|1598|1598|1638.5|1624.5|1653|1620.5|1571.5|||1583|1599.5|1562|1588.5|1598|1578|1577.5|1566|1582.5|1569.5|1599.5|1635|1681.5|1589.5|1600|1595.5|1631.5|1661|1688.5|1705|1723.5|1684|1597.5|1638|1611.5|1564.5|1600|1460.5|1480|1575|1599.5|1670.5|1772.5|1904|2136|2043|2158|2187|2315|2425|2431|2446|2464|2405|2502|2531|2517|2464|2448|2478|2505|2510|2463|2441|2420|2444|2427|2450|2490|2601|2635|2636|2645|2663|2645|2687|2676|2681|2671|2614|2617|2645|2645||2555|2582|2585|||2538|2552|2559|2530|2472|2520|2481|2456|2459|2419|2457|2463|2458|2478|2437|2360|2381|2382|2322|2353|2343|2494|2450|2440|2470|2467|2513|2539|2573|2573|2592|2598|2580|2570|2549|2582|2583|2516|2605|2568|2533|2519|2472|2500|2470|2467|2452|2500|2493|2470|2510|2535|2514|2487|2378|2393|2399|2376|2405|2383|2404|2399|2432|2390|2459|2469|2487|2507|2496|2438|2442|2481|2464|2455|2454|2459
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||1876|1909.5|1914.5|1902|1944|1950.5|1969.5|1942|1956.5|1945.5|1935|1936|1934.5|1921|1917|1907.5|1921|1942|1932.5|1947.5|1914.5|1953|1928|1906.5|1845|1854|1835|1838.5|1852.5|1826.5|1845|1818|1815|1818|1789|1760|1751|1730|1688|1729.5|1728|1680|1691.5|1715|1710.5|1697|1641|1679.5|1691|1694.5|1677.5|1662|1717|1670|1662.5|1744|1776.5|1786|1796.5|1805|||1769|1777.5|1799.5|1799.5|1775|1744|1732.5|1730.5|1708|1688|1725.5|1772.5|1816|1808|1717.5|1694|1577.5|1576.5|1650|1682.5|1696|1728.5||1702|1700.5|1672|1689.5|1699.5|1702.5|1749|1715.5|1669.5|||1677|1640|1644|1647|1649.5|1640.5|1623|1646.5|1625|1596|1650|1673|1695.5|1652.5|1654|1666.5|1678|1697.5|1679|1706|1696.5|1691|1655.5|1654.5|1654|1620|1630|1548.5|1546|1559.5|1605.5|1683|1619.5|1694|1714|1634|1710|1732|1716.5|1748|1751|1779|1814.5|1781.5|1806.5|1820.5|1810|1760|1741|1734|1720|1653.5|1655|1669|1652|1670.5|1671.5|1626.5|1618|1680.5|1693|1709.5|1723.5|1737|1718.5|1698|1704.5|1706.5|1699|1695.5|1694|1700|1702.5||1651|1641.5|1637.5|||1646.5|1649|1621.5|1587|1528.5|1556.5|1534.5|1507.5|1529|1510|1524.5|1547.5|1564|1558.5|1546|1511.5|1513.5|1499|1462.5|1522|1453.5|1584|1535|1555.5|1472.5|1479.5|1561|1535.5|1526.5|1529.5|1543.5|1576.5|1594|1580.5|1589|1602|1552|1558.5|1570.5|1566.5|1550|1539.5|1524|1494.5|1440|1442|1455|1457|1464.5|1457|1490|1490.5|1486|1472.5|1505|1504.5|1503.5|1493.5|1530|1516|1558.5|1524|1542|1514|1536.5|1483|1468.5|1464.5|1453|1486|1467.5|1488.5|1448.5|1436|1458|1448
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||2446|2516|2488|2474|2522|2568|2576|2542|2564|2580|2600|2592|2598|2518|2574|2576|2624|2564|2528|2582|2596|2512|2470|2470|2506|2526|2528|2442|2398|2396|2400|2342|2448|2492|2478|2418|2420|2360|2268|2310|2342|2352|2368|2424|2422|2390|2342|2384|2338|2354|2368|2314|2330|2306|2306|2374|2448|2508|2520|2566|||2504|2536|2588|2558|2544|2514|2504|2526|2480|2448|2454|2436|2416|2450|2390|2420|2400|2410|2484|2538|2576|2688||2678|2738|2674|2768|2854|2876|2886|2898|2832|||2834|2826|2828|2840|2856|2870|2862|2908|2962|2930|2942|2924|2968|2942|2906|2932|2958|2940|2948|2978|2888|2868|2636|2644|2588|2540|2590|2404|2428|2474|2624|2690|2668|2728|2702|2642|2712|2746|2716|2710|2726|2752|2770|2744|2790|2776|2774|2700|2726|2694|2690|2722|2706|2658|2682|2680|2640|2598|2620|2696|2756|2678|2656|2730|2686|2712|2740|2734|2680|2758|2790|2890|2900||2910|2918|2892|||2828|2856|2870|2812|2782|2772|2732|2702|2690|2742|2750|2788|2822|2886|2814|2798|2790|2824|2816|2802|2782|2794|2772|2782|2830|2866|2862|2848|2824|2836|2784|2762|2730|2700|2656|2690|2678|2620|2658|2686|2690|2754|2700|2734|2740|2722|2762|2740|2724|2726|2742|2736|2690|2606|2612|2612|2646|2624|2650|2634|2706|2718|2742|2720|2822|2834|2858|2878|2936|2800|2812|2840|2826|2906|2890|2974
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||254|252.5|257|256.5|258|257.5|258|257|256|256.5|257|256.5|257|256.5|256|257|257|256|256|257|257|256.5|256|256.5|255.5|255|255.5|254|254.5|253.5|254|253|253|253|253.5|253|253.5|252|251.5|252.5|252.5|251.5|251.5|252.5|252.5|251|251|250|249|249|248.5|252|250.5|252.5|252.5|249.5|252|253|252.5|252|||252.5|253|252|253|252.5|256|257|256|256|255.5|256.5|257|193.4|192|189.6|191|189|188.8|192|189.4|190.2|192||192.2|188.8|192|191|191.4|191|193|193.6|193.6|||191.4|190.6|190.4|193.2|195|191.2|192.6|192.8|190|192.2|191.2|194.4|196.8|193.4|192.4|193|195.2|197.2|198|200|190.4|189.4|187.6|186.2|186.6|188|185|182.8|178|180|180|183.8|182.2|188.6|183|178.6|178.4|180|182.4|183.4|183.8|181.4|185.8|180.6|186.8|185.8|181|181.8|185.8|184|185.4|185|192.6|186.8|185|190.8|185|184.8|183.6|184.8|186.8|186.8|183.8|185.2|189.6|186.2|186.8|188.6|188.4|190.6|190|191.8|194||191.4|192.4|194.6|||192.8|194.8|192.8|191.8|190.2|190.8|186|186.2|189.2|186.6|191.4|187.8|185.6|190.8|188.6|183|184.6|185|182.4|189|187|186.4|190.6|192.4|191.4|190|192.8|192|191|190|191|194.2|191|192|194|193|192.2|200|198|198|199|200|200|198|198|196.4|193.8|195.2|193.8|192|193.4|192.4|187|193|192|190.6|191.2|191|190.8|191|188.2|188.8|190.8|189.2|189|187.6|189.2|190.4|189.8|190.4|188|190|188.8|194.6|190.8|191.6
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||219.6|224.2|224.2|228.6|233.6|238.8|238|236.6|238|237.4|235.8|236.8|238|235|240.6|240.6|245.8|230.2|226.2|226.8|228.2|228.6|228.8|226.6|222.4|225|226.6|222.6|220.2|219|218.2|212.6|215.8|216.4|221.4|221|221|227|225|226.4|225|224.4|226.2|229.8|223.8|218.4|214|215.2|214|214.8|207.6|199|205.8|203.2|205|205|209|214.4|214.2|215.4|||213.4|216|219.2|214|216.8|214.2|217.6|218.6|217.2|217|225|222.4|220.4|222|212.6|205|205.4|202.6|210.8|214.2|213|214||212|209|211|215.6|219|221.2|223|220.4|219.2|||217|217|216.4|219.4|216.6|215.2|214.8|215.4|215|215.4|215.6|215.3|216.1|218.2|220.4|218.5|209.1|206|204.3|204.2|196.95|189.15|183.3|179.15|176.3|180.85|186.25|181.55|174.25|177.55|180.8|181|177.6|180.25|172.55|168.35|172.45|174.2|170.95|172.75|173.65|175.7|180.3|177.5|181.05|180.45|181.35|177.75|176.8|177.8|179.35|179.35|177.7|175.5|173.3|168.05|168.75|168.95|166.85|173.7|182.65|180.35|178.4|178|176.15|177.15|181.3|187.85|188.25|190.85|192.3|195.35|193.4||193.15|190.5|191.25|||187.9|186.65|187.65|185|183.85|188.8|189.4|185.7|185.95|185.2|185.5|184.55|194.05|195.4|195.95|191.25|191.9|193.6|193|194.65|194.5|202|205.6|210.2|213.9|220.2|220.9|219.3|220.3|219.3|218.6|217|216.6|217|220.8|222|221.5|220.7|214.6|212.8|213.8|197.9|199.4|201.6|202.6|203.3|204|204.9|207.4|206.4|203.2|204.3|202.5|201.5|202.5|204.4|203.8|203.6|205.4|206|210.4|216|215.4|214.1|216.9|221.2|226.1|223.1|224|224|222.5|223|222.5|223.8|222.2|226.2
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||241.6|240.2|240.4|246.2|248.4|268.4|275.8|273.6|280.6|289.4|287.6|289.4|284|267.4|274.8|278|290.8|290.8|280|286.8|290.2|281.4|274|268|275|270.8|265.8|252.2|247.2|242.6|236|227.4|238.2|245|241.8|241|235.6|235.4|237.6|244.8|246|248|260.4|271.2|277.2|272|265.2|263.6|268|268|270.6|261.4|286.2|283.8|280.2|285.8|290.6|289.6|291.4|289.4|||282.8|277.4|283|238.6|241.4|230|235|240|243|227.4|231.2|233.2|228.4|232|229.4|228.4|229.6|225.8|235|239.8|243|252||251.4|246.2|248.4|247.2|244.4|248|253.4|246.8|244.2|||247.6|250.2|255.4|254.2|261|238|278.6|271|278.8|272.8|270.8|272.6|279.2|267|272.2|283|287|294.2|286.6|289.6|282.6|280.4|265|276.2|264.2|262|266.6|258.4|266.2|268|281.4|294|290|304.2|284.2|276.8|287.6|292.8|296.2|301|311|316|311.8|309.8|309|310.6|311.6|307.4|307|307.2|304|306|301.2|306.4|296.4|300.2|302.6|294|294.6|311.2|314.8|328.8|338.8|339.4|353|326.8|411.8|421|424.8|444.6|450.2|455.8|456.8||450|452.2|458.2|||449.4|451.6|450.6|439.6|427|434|430.8|425.2|442.8|454.6|459|464.8|463|460|442.2|435.2|437|436.6|413|439.8|435.4|455|459.6|459.6|455.2|458|461.4|451.2|460|458|466|469|466.8|464|473.6|469.8|469.2|464|468.2|467.8|470.4|473|475.2|477.4|467|467.2|471.2|474.8|476.2|475|477.4|482.4|490.6|483.2|478.8|476|479.4|473.4|482.6|491.2|497.4|505.5|502.5|500.5|517.5|514.5|530|530|526.5|519|517.5|522|508|519|524|523
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||3052|3056|3050|3032|3150|3214|3238|3224|3234|3252|3272|3300|3270|3202|3256|3292|3308|3250|3212|3260|3340|3284|3300|3300|3316|3288|3238|3218|3218|3104|3068|3034|3070|3058|3044|3046|3032|3064|3008|2992|3034|3066|3150|3156|3150|3054|3076|3080|3068|3122|3082|3064|3086|2918|2958|2996|3024|3048|3066|3108|||3104|3050|3066|3060|3040|2994|3134|3158|3088|3054|3036|3104|3106|3112|3018|3086|3044|2980|3028|3100|3084|3138||3178|3442|3452|3460|3496|3522|3562|3582|3558|||3616|3620|3630|3706|3748|3674|3602|3578|3518|3526|3524|3572|3654|3576|3586|3486|3440|3420|3430|3458|3428|3400|3326|3344|3290|3326|3326|3182|3248|3294|3316|3432|3444|3516|3510|3484|3590|3602|3670|3694|3688|3696|3714|3710|3756|3752|3820|3786|3800|3780|3766|3720|3722|3664|3630|3646|3622|3622|3636|3684|3762|3792|3780|3786|3798|3806|3786|3800|3812|3796|3760|3776|3784||3702|3754|3782|||3724|3722|3750|3698|3682|3688|3648|3668|3636|3666|3660|3652|3684|3680|3662|3658|3630|3580|3558|3588|3558|3550|3488|3672|3632|3662|3636|3582|3614|3620|3600|3560|3524|3466|3436|3488|3530|3484|3540|3518|3460|3422|3452|3428|3440|3452|3484|3500|3518|3546|3510|3508|3494|3494|3492|3496|3516|3502|3508|3524|3528|3572|3610|3610|3624|3658|3720|3718|3700|3608|3746|3818|3770|3818|3878|3916
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||236.2|239.4|246.6|249.4|257|263|268.2|266.6|276.2|276.8|277.8|277.8|281.2|273|275.2|274|277.6|275.8|266.6|280.4|275.6|273.2|268.6|264.6|269|266|265.2|257.6|257.4|254.2|248.4|238.6|242.2|244|239.4|236.8|238|238.6|240.2|245.6|247|243.4|253|256.8|254.2|252|244.2|244.6|249.2|253.6|255.2|262|280.4|283.6|255|262.4|270.4|267.8|269.6|268.8|||262.4|261|261.4|256.2|251|245.6|245.2|248.6|243.2|239.4|244.4|242.6|241|244|244.2|240.2|237.2|233|239.4|251.6|252.4|255||253.2|250|249.2|256|256|262.6|266.4|262.4|265.6|||268.2|268|271.6|273.4|273.2|268.4|276.2|269|276.6|269.6|267.4|271.4|273.8|271|273|283.6|291.8|293.6|289|295.4|287.4|299|287.4|295.8|289|281.6|288|275|266.6|269|280.6|292|286.2|308.6|296.4|287.6|304.2|310.8|309.6|315|318.6|329|324.8|326.2|329|329.2|333.2|327|322.8|327.4|334.8|330.8|321.4|321|306.8|306.4|311.4|306.4|311.4|329.8|342.2|347.6|339.6|340|337|342.2|339.2|351|351.6|358.2|361|370.4|375.4||372|369|372.6|||367.6|368|362.2|356.2|344.4|355.6|350.8|345.2|344.8|342|351|358.6|360|351.6|344.4|336.8|330|327|320.2|329.4|328.2|346.4|345|352|349|350|351.2|334|343.2|342.2|347.2|348|351.2|343|352.6|351.2|349.4|349.6|345.2|350.2|356|363.6|375.2|371.2|366|363.6|362.2|372.6|372.8|369.4|370.4|369.6|371.2|357.8|360.6|359|359|356.8|366.8|371.8|377.8|383|387.4|388.2|400.4|395.4|405.6|413.2|407.2|406.6|413.6|403.4|392.6|400.8|404.4|399.6
03922|6664|/equities/crh|STOXX600/FTSE350||3215.5|3236.5|3131|3194.5|3203|3272|3283.5|3248.5|3286.5|3259.5|3236|3207|3226|3177.5|3206|3177.5|3212|3120.5|3061|3116|3141|3083|3006.5|2935|2992|2984|2983.5|2968|3002.5|2928.5|2914|2855|2869.5|2912|2899|2923|2853|2810|2759.5|2838.5|2849|2824|2824|2827|2836.5|2846|2756.5|2772.5|2833.5|2832|2905.5|2878.5|2959|2945.5|2917|2987|3189|3233|3279|3310|||3235|3273.5|3322.5|3289|3273.5|3222|3171|3205|3150|3129|3168|3221|3145.5|3199|3117.5|3139|3078.5|3099.5|3160|3174|3202|3229||3217.5|3178|3168.5|3174.5|3164|3219.5|3251|3215.5|3037|||3020|3021|3004.5|3010|3023|2910.5|2918|2980|3070|3043|3072|3129|3244|3150|3149|3206|3228|3308|3385|3444|3420|3353|3284|3247|3142|3023|3211|2936|2989|3004|3256|3321|3260|3386|3374|3232|3465|3568|3580|3608|3648|3706|3706|3650|3779|3812|3824|3752|3751|3766|3825|3848|3794|3713|3674|3661|3644|3571|3628|3775|3849|3827|3854|3942|3876|3952|3927|3889|3856|3915|3928|3985|4002||3900|3921|3932|||3885|3860|3825|3808|3723|3803|3813|3797|3794|3765|3794|3810|3845|3874|3774|3678|3680|3705|3656|3679|3709|3829|3831|3783|3657|3670|3699|3726|3754|3763|3786|3772|3755|3732|3744|3674|3666|3659|3610|3551|3506|3500|3489|3505|3481|3440|3430|3484|3467|3437|3436|3416|3370|3376|3410|3456|3468|3372|3380|3410|3438|3490|3533|3542|3614|3650|3680|3672|3603|3576|3642|3748|3721|3740|3743|3681
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||6842|7018|7002|6920|7076|7212|7272|7248|7270|7386|7286|7242|7234|7010|7174|7086|7296|7174|7420|7416|7482|7138|6896|6944|6946|7050|7048|6874|6888|6834|6732|6632|6740|6740|6806|6894|6828|6826|6780|6576|6508|6472|6350|6426|6380|6304|5966|6042|6082|6040|5912|5908|6094|5966|6192|6384|6474|6636|6776|6850|||6758|6910|6978|6882|6752|6690|6752|6798|6730|6550|6524|6850|6778|6868|6756|6806|6756|6692|7038|7470|7504|7440||7804|7774|7630|7416|7560|7650|7678|7548|7418|||7594|7558|7728|7722|7910|7984|7980|8028|7766|7860|7880|7906|7894|7524|7434|7384|7384|7400|7520|7582|7408|7342|7056|7016|6830|6854|7134|6736|7048|7026|7002|7138|7246|7484|7300|7094|7158|7112|6972|7060|7254|7322|7418|7324|7298|7430|7502|7434|7642|7730|7810|8196|8008|7972|7774|7880|7830|7666|7742|8148|8366|8320|8268|8534|8424|8592|8836|8942|9034|9458|9504|9808|9906||10120|10135|10195|||10010|9950|9942|9980|10000|9922|10245|10335|10115|10400|10410|10310|10285|10060|9826|9824|9858|9816|10115|10065|9902|9800|9772|9742|9942|10035|9862|9858|9962|9920|9892|9802|9658|9612|9500|9394|9668|9614|9566|9522|9458|9464|9404|9408|9300|9258|9022|8870|8832|8846|8808|8784|8734|8424|8266|8264|8342|8402|8440|8404|8440|8544|8462|8476|8486|8840|9074|9094|9094|8962|8964|9144|9072|9208|9190|9182
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||61|58.9|60.95|60.5|62.85|64.1|64.35|65.85|66.35|66.25|65.1|64.55|65|62.65|63.4|63.9|64.85|66.5|66.15|68.4|66.6|64.3|64.7|65.8|71|70.15|72.5|71.5|74.1|70.9|69.85|67.55|70.2|71.85|71.35|72.55|73.55|66.55|67.9|69.75|69.3|68.1|70.25|72.35|73|74.35|73.45|76.1|77.4|78|74.55|70.05|74.1|74.2|74.9|77.95|80.45|84|83.45|84.25|||83.95|83.75|87.65|86.15|86.35|80.4|79.05|80.2|78.9|79.6|84.4|90.5|90.65|89.4|87.4|88.1|87.2|87.2|88.3|90|88.85|93.95||93.3|96.65|93.1|92.45|94.35|95.4|96.9|94.2|96|||96|94.75|96.2|95.15|95.4|93.35|93.85|96|96.1|95.05|90.9|93.15|100.3|92.85|89.65|88.3|88.45|90.2|90|90.05|87.65|88|84.9|92.4|90.05|91.3|93.55|84.4|90.2|90.75|91.45|88.6|91.65|93.9|93.55|91.7|93.3|95.7|95.8|98.4|100.1|102.1|102.3|101.3|103.9|104.7|103.6|101.5|101.1|102.3|102.5|102.6|101.7|106.3|104.4|102.7|101.2|101.1|96.85|99.45|101.8|103.7|103.6|104|104.7|112.4|116.1|119.1|120|120.3|121.4|120.1|118.3||114.4|114.6|116|||115.4|115.4|117|118.4|113.9|113.6|113.6|112.5|124|123.8|124.1|126.5|128|130|128.5|129.4|130.4|128.6|130.6|133|134|135.6|133.6|134.2|134.4|133.8|133.7|133.4|135.4|138.5|138.5|140.1|137|135|133.5|133.5|133|122.2|121.6|124|121.4|121.8|125.3|125.3|124.4|122.7|122.9|124.2|124|124.2|123.5|123.1|123.7|121.9|120.7|119.4|123.1|123.2|124.3|122.6|122|133.5|134.6|132.2|134.3|134.3|139.6|137|132.5|130.4|131.3|133.2|135.3|138.9|139|138.9
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||5066|5140|5116|5164|5106|5180|5244|5190|5330|5324|5308|5328|5296|5230|5268|5264|5256|5226|5234|5268|5350|5242|5178|5154|5170|5256|5270|5280|5326|5206|5196|5108|5186|5228|5232|5266|5214|5104|5022|5162|5080|5098|5144|5190|5080|5002|4889|5024|5134|5084|5120|5064|5268|5202|5308|5434|5568|5640|5620|5656|||5604|5610|5610|5616|5606|5710|5676|5816|5800|5666|6050|6144|6268|6216|6060|6102|6070|6046|6192|6256|6246|6168||6078|6016|5922|5896|5930|5986|6000|5880|5900|||5856|5862|5786|5762|5744|5710|5734|5816|5892|5942|5926|5944|5924|5820|5816|5784|5794|5864|5950|5852|5880|5756|5660|5752|5708|5606|5690|5568|5500|5530|5732|5804|5720|5860|5828|5692|5952|5998|6060|6184|6200|6284|6314|6358|6416|6486|6398|6294|6460|6334|6260|6240|6212|6206|6192|6268|6158|6094|6124|6314|6350|6306|6482|6274|6246|6188|6278|6150|6154|6122|6102|6174|6152||6050|6070|6110|||6072|6076|6040|5942|5932|6078|6012|6000|5506|5600|5684|5712|5654|5822|5792|5742|5642|5626|5538|5634|5622|5756|5792|5762|5782|5802|5832|5974|6030|6092|6112|6084|6142|6042|6286|6268|6262|6226|6210|6190|6106|6100|6242|6274|6214|6224|6096|6016|6014|5958|6038|6076|6094|5962|6028|6002|6040|6042|6146|6130|6140|6198|6256|6286|6300|6268|6382|6360|6330|6290|6280|6256|6194|6200|6224|6156
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||3440|3506|3498|3418|3500|3542|3580|3540|3516|3630|3568|3656|3602|3494|3554|3578|3784|3670|3628|3720|3684|3668|3580|3648|3594|3706|3618|3730|3722|3684|3650|3562|3536|3520|3634|3750|3756|3732|3616|3434|3498|3458|3466|3486|3502|3428|3248|3240|3176|3158|3166|3110|3272|3164|3224|3354|3436|3512|3506|3514|||3568|3636|3628|3610|3552|3490|3474|3518|3450|3400|3264|3318|3284|3270|3148|3230|3186|3158|3254|3352|3364|3526||3638|3574|3506|3570|3764|3720|3754|3798|3800|||3822|4084|4072|4124|4136|4272|4228|4238|4140|4088|4056|4066|4032|3950|3966|4020|4100|4196|4218|4272|4220|4192|4046|4098|4014|4046|4022|3856|3936|4084|4112|4220|4072|4118|3990|3900|3832|3836|3766|3784|3910|3920|3886|3762|3820|3890|3976|3944|4000|4018|4056|4246|4244|4154|4060|4074|3968|3994|3988|4186|4194|4126|4120|4226|4200|4290|4464|4446|4300|4470|4564|4796|4860||5325|5285|5200|||5075|5070|5190|4968|5090|5005|4922|4892|4876|5055|4996|5050|5030|4978|4882|4898|5030|5050|5045|5115|5060|5080|5120|5150|5290|5365|5320|5255|5210|5170|5150|5020|4818|4850|4946|4926|5015|5015|5080|5110|5120|5155|5145|5225|5150|5095|5140|5030|4982|4880|4852|4824|4756|4606|4488|4630|4706|4792|4828|4722|4804|4850|4750|4728|4826|5170|5225|5300|5300|5130|5130|4976|4870|4950|4908|4974
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2458|2430|2466|2482|2530|2602|2670|2632|2714|2748|2742|2698|2760|2730|2770|2762|2822|2832|2822|2836|2868|2838|2786|2836|2862|2924|2816|2776|2740|2742|2718|2672|2704|2684|2688|2722|2726|2660|2598|2570|2592|2612|2726|2842|2784|2766|2728|2768|2736|2738|2776|2748|2800|2762|2768|2850|2892|2930|2988|2960|||2932|2974|3014|3022|3002|2966|2992|3044|3010|3002|3024|3026|3016|2990|2904|2858|2786|2792|2900|2952|2900|2988||3016|3044|3070|3130|3110|3148|3228|3192|3160|||3254|3204|3120|3202|3192|3190|3182|3222|3170|3200|3209|3308|3300|3231|3203|3106|3085|3147|3110|3185|3157|3140|3056|3093|3080|3029|3002|2936|2907|2883|2918|3010|3000|3044|3138|3060|3125|3147|3150|3194|3244|3249|3202|3199|3233|3292|3253|3219|3268|3281|3353|3384|3362|3405|3383|3405|3405|3390|3410|3466|3528|3490|3507|3515|3447|3428|3447|3406|3426|3390|3415|3422|3458||3415|3412|3395|||3350|3356|3336|3320|3303|3334|3300|3353|3353|3353|3352|3384|3392|3379|3388|3358|3363|3377|3390|3425|3437|3517|3446|3387|3407|3429|3430|3386|3476|3455|3446|3421|3415|3431|3421|3408|3408|3362|3345|3357|3382|3404|3400|3358|3348|3369|3372|3356|3409|3418|3420|3414|3392|3391|3366|3354|3365|3333|3425|3423|3496|3458|3489|3500|3627|3594|3636|3679|3662|3650|3638|3638|3607|3687|3717|3667
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||3825.5|3853|3893.5|3873|3931|3960|3902.5|3888.5|3848|3866|3833.5|3832.5|3862|3866.5|3872.5|3846|3883|3870.5|3855.5|3905.5|3882|3865|3766|3727|3722|3720|3707|3667.5|3675|3656|3664.5|3601.5|3621.5|3597.5|3567.5|3537.5|3518.5|3611|3507|3495|3507.5|3530.5|3574.5|3680|3655.5|3658.5|3535.5|3550.5|3528.5|3537.5|3497.5|3430|3506.5|3448|3520.5|3535.5|3598.5|3600|3655.5|3704.5|||3622|3675|3668.5|3643.5|3638.5|3633|3628.5|3652.5|3598|3570|3761|3836|3867|3823.5|3710|3759.5|3714|3727.5|3783.5|3948|3924.5|3996||4018.5|3989.5|3966.5|3972|3939|3897|3921|3873.5|3867.5|||3963.5|3930.5|3965.5|4002.5|4020.5|3994|4011|3979.5|3905.5|3870|3863.5|3900|3883|3822|3817|3747.5|3746|3742.5|3712.5|3740|3692.5|3592.5|3455.5|3453.5|3372.5|3375|3542|3343|3348.5|3509|3600|3640|3658.5|3725|3721|3525|3680|3666|3636|3658.5|3616|3605|3680.5|3632|3717.5|3740|3780|3746|3764|3749.5|3758|3815.5|3743.5|3723|3697.5|3735.5|3644.5|3673|3672|3757.5|3745|3709.5|3703|3733.5|3717.5|3762|3789.5|3805|3848.5|3874.5|3978.5|4063|4103.5||4036|4046.5|4094.5|||4015|4037|4042|4013|3984|3977|3956.5|3929|3927.5|3940.5|3948|3949.5|3976.5|4016|3948|3846.5|3841.5|3846|3799.5|3823.5|3759.5|3912|3875|3867|3901.5|3878|3892.5|3881.5|3862.5|3817|3826|3801.5|3766|3741|3746|3778.5|3770.5|3715|3713.5|3656.5|3632|3634|3613.5|3629|3620.5|3639.5|3606.5|3643.5|3606.5|3607.5|3615.5|3639|3596|3563.5|3552.5|3543.5|3551.5|3511|3538|3519.5|3531|3606|3561.5|3525|3498|3484|3505.5|3511|3481|3437|3458|3467|3458.5|3509|3531.5|3511.5
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||2554|2626|2676|2646|2706|2728|2778|2740|2736|2776|2702|2726|2738|2656|2698|2694|2784|2716|2700|2768|2748|2712|2644|2596|2656|2714|2698|2560|2454|2412|2396|2328|2292|2342|2384|2366|2326|2282|2202|2176|2230|2228|2240|2264|2276|2232|2158|2166|2178|2192|2196|2158|2262|2206|2256|2384|2486|2554|2566|2608|||2572|2600|2604|2574|2540|2520|2480|2496|2440|2400|2422|2434|2456|2604|2520|2520|2494|2484|2576|2726|2690|2708||2758|2724|2674|2696|2814|2856|2884|2884|2794|||2848|2856|2800|2512|2594|2622|2608|2630|2636|2614|2634|2630|2666|2574|2486|2544|2618|2610|2770|2780|2724|2728|2642|2690|2586|2588|2614|2420|2472|2514|2624|2708|2614|2674|2618|2532|2576|2594|2568|2586|2620|2604|2686|2628|2694|2772|2798|2736|2722|2774|2844|2896|2804|2752|2682|2680|2674|2636|2674|2820|2878|2880|2820|2916|2896|2980|3086|3044|3054|3208|3254|3384|3400||3374|3400|3400|||3340|3348|3336|3274|3290|3292|3284|3280|3240|3298|3322|3376|3358|3358|3254|3260|3250|3266|3206|3212|3118|3178|3158|3160|3460|3204|3174|3174|3182|3222|3218|3210|3248|3220|3206|3200|3148|3052|3020|3028|3004|3000|2970|3018|2944|2932|2950|2948|2928|2910|2908|2900|2864|2780|2784|2794|2800|2794|2840|2810|2874|2842|2888|2868|2982|3040|3108|3124|3106|3066|3166|3146|3092|3126|3088|3142
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||206.8|209.6|209.1|211.8|212|220.4|219.1|216.4|216.3|217.7|215.4|216|218.2|208.1|209.1|206.9|204.5|201.8|206.3|207.2|206|202.6|199.7|197.9|200|201.6|200.9|199|201|193.65|216.4|208.8|236.4|244|242.5|243.6|240.5|237.2|236.3|248.4|250.5|251.7|255.8|257.3|255.6|252.8|246.9|247.2|244.5|248.2|246.8|248.6|254|248.9|250.4|249.8|258.5|257.9|259.2|260.4|||254.8|257.3|259.4|260|256.1|252.9|250.2|253.3|250.4|250.1|253.1|255.3|250.1|246.5|244.4|244.1|240.3|236.7|236|231.4|239.5|255.5||253.7|256.5|256.7|257.3|257.1|259.2|261.7|257.6|255.4|||259|261.1|264.2|265.3|268.4|264|278.5|276.8|274.6|275.5|275.1|276.8|279.6|276.1|273.6|274.3|271.9|274.3|274.9|276.9|280.5|277.8|269.9|274.1|265.6|259.1|257|250.9|261.1|260.4|265.6|290.1|287.4|296.1|297.1|283.9|300|297.8|298.6|300|302.4|307.6|308.7|304.6|308.5|306.3|312|307.1|309|305.6|308.1|308.1|306.5|304.9|304.2|305.3|301.7|300|297.9|301.1|307.9|312.3|310.7|309.4|306|305.6|295|297.7|292.6|290.6|286.2|285|284.7||279|280|280.6|||279.3|274.3|273.8|275|268.5|271.9|271.5|269.1|271.7|271|276.7|275.9|275|271.3|273.6|269.3|269.2|272.6|270.6|267.2|264.1|268.7|266.2|268.8|270|270.6|272|270.6|272.7|276|277|281.7|282|276|288.2|290|285.7|285.3|284.7|292.1|292.4|294.8|282|286|282.1|282.5|282.5|283.8|285.6|280.5|282|281.5|282.1|279.6|281.2|281.4|281.3|283|285.8|285.6|286.8|289.6|288|288.2|290.3|291.4|290.8|294.6|294|289.8|304|304.5|304.4|305.2|304.5|303.3
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||238.4|242|245.2|246.8|252.2|267|271.4|269|277.2|271|273.8|275.8|282|280.8|281.4|279.4|276.4|280|273.2|290.8|285.6|283.8|275.8|273.2|282.6|283.6|283.6|283|282.6|283.8|279.6|276.8|282.8|290|290.6|288.4|285.6|279|272.8|272.6|277.4|279.2|294.8|309.6|312.6|310|301.2|304|305.6|307.2|307|301|319.2|310|313|318.4|323.4|329.8|330.6|331.8|||330|336.4|338.2|339|334.2|324|326.4|328.8|327.4|323.6|324.6|326.6|330.4|329|318.2|313|308|304.8|304.8|308.8|332.6|339.2||347.6|349|352|347.2|350.4|358.6|367.6|375.6|378.4|||380.8|381.6|382.6|384.6|384.2|383|383|383|379.8|376|378.6|377.2|384|382.8|377.6|375.8|379|380.8|379.6|383.4|376.6|368.6|363.6|355.4|365|371.2|372.4|368|349|350.8|354.4|360.6|361.6|365|363.6|356.6|363.6|362.6|366.6|369.4|373.6|377.8|380.6|384.2|396.8|394.4|392|387.8|386.6|386.8|395.6|392.6|389.6|386.6|386.6|391.8|389|395|402|417|422|419.8|418.4|431.6|430.4|436.8|425.2|425.4|423.2|430.4|432.4|446|460||458.8|465.2|462.6|||456.4|454|454.2|452|435.6|430|422.6|346|351|351.2|359.4|360.4|370|361.6|368.6|365|361.2|364.4|359|362.8|364.2|365.2|364.4|362.2|374.8|377.6|373|375.2|375.4|366|381.6|380.8|382.6|390.2|391.6|393|395.2|389.2|386.6|387.2|387|387|386.2|382.8|379.6|375.4|371.6|373.4|371.6|370|368|370|386|383.2|382.6|380.6|378.6|378.4|389.6|391.6|404.4|396.2|399|396.8|401|404.2|409.2|411|411.4|408.6|405|401|394.6|404.2|404|411.2
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||706.5|716.5|738.5|732|730|735|729.5|733.5|745.5|736.5|723.5|701|736|779|768|760|766.5|768|783|793|784.5|766.5|766|768.5|754|742.5|743.5|741.5|753.5|749|726.5|713|712.5|695|697|657.5|671.5|624.5|637|647.5|659.5|643|645.5|642|640|654.5|660.5|671|638|643|602|599.5|622.5|621|632.5|674|685|693.5|708|719|||693|673.5|660|656|684.5|717|700|812|798.5|796|808.5|787|776|749.5|773|773|775|775|796.5|804|798|813||808|809.5|827|794.5|785|781.5|787|800|789|||798|794.5|783|803|811.5|820.5|831.5|826|805.5|775.5|786|775.5|762.5|768|770.5|710|718.5|723.5|729|726|716|684.5|701.5|689.5|704.5|720.5|717|708|683.5|678|650.5|671.5|648|706|664|625.5|630.5|628.5|627|619.5|614.5|614.5|626|631|640|642.5|632|614|607|601|610|608|612.5|601|597|594.5|599|584|563.5|573|596.5|584|586.5|616|602.5|589|582.5|591|590|596.5|593|603.5|614.5||605|611.5|611|||596.5|600.5|598|600|589.5|589|585.5|586|577.5|574.5|582|588|590.5|581|584|579|578.5|601|550|566|565|584|578.5|575|586.5|575.5|569.5|550|540.5|548|544|543.5|541.5|540|549.5|544.5|560.5|552|550.5|538.5|530.5|530.5|530|525.5|528.5|533|540.5|550|554|540|532|497.6|490.8|488.2|483|510|496|496|499.6|500.5|495.8|481.8|488.2|488.2|501|492.8|492.6|490|503|490.8|475.6|477|438.6|436|425|412.8
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||260.7|266.8|270.3|270.9|274|282|286.7|284.6|293.8|292.2|294.8|293.3|298.9|286.5|290.2|281.3|290.6|290.6|288.3|288.3|291.2|288.2|276.9|266.2|272.9|270|284.7|283.6|294.9|287.9|283|273|277.1|287.5|281.7|285|279.9|277.3|270.5|277.6|273.8|277.3|292.4|296.4|293.4|290.6|282.3|287.2|292.8|282.3|281.7|278.5|292.6|285.9|287.4|289.7|298.5|301.7|306.4|308.9|||303.2|306.4|312.3|309.1|304.5|300.2|299.3|302.5|298.3|293.1|298.7|311|304.8|314.6|304.9|313.9|316.3|310.8|323.8|328.5|329.4|329.6||330.9|325.6|323.7|319.9|327.2|326.7|328.8|322.8|315.3|||315.8|317.1|313|308.3|308.2|303.5|309.7|319.6|320.7|320|322.1|326.8|341.7|323.7|320.7|323.9|327.4|337.8|332.1|338.5|336.8|335.1|318.6|325.2|307|309.1|316.3|295.7|299.6|297.6|312.9|322.3|320.4|344.6|353.7|331.6|357.8|361.1|363.1|367.6|366.4|369.7|373.6|366|379.1|386.2|377|365.1|368|365.8|369.4|376|375.7|376|372.6|377.2|365.8|362.1|360|377.5|390.6|382.2|380.5|395.5|393.3|396.1|394.1|394.3|397.9|401.8|397.8|397.9|393.5||383.8|389.8|388.6|||385.2|383.4|377.5|375.9|372.2|385.8|387|381.5|379.7|385.9|386.2|385.2|380.8|383.2|376.2|372.6|372.1|369|358.3|367.7|368.6|380.1|378.3|378.7|383.6|385.2|385.4|384.3|386.2|391.4|392.9|391.3|382|378.6|379|379.8|379.7|383.7|380.3|381.3|383.4|387.6|379.7|379.7|372.5|374.4|372|375.1|372.8|374.3|378.7|387.5|380.8|381.6|385.8|384.7|387.5|390.4|402.5|402.8|400.8|412.9|417.2|419.7|424.1|432.9|440|441.7|433|430.5|453.9|458.7|456.4|456.8|457.2|461.3
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||688|702|711.5|729|750.5|762.5|804.5|823.5|850|828.5|831|841|844|813.5|843|814|850|842.5|827.5|852.5|850.5|834.5|824.5|844.5|873.5|864|853.5|826|806.5|789.5|782|775|780|794.5|800|809|814.5|800|789.5|818.5|830|820.5|837|831.5|814|834|800.5|802.5|805|813.5|818.5|801.5|814|776.5|793|799|835.5|868.5|869.5|894|||872.5|878.5|886.5|870.5|897|850|823.5|846|827.5|841|850.5|885.5|873.5|888|884.5|873.5|875|869|901|939.5|959|979.5||981|965|956|979.5|1008|1020|1062|1055|1050|||1065|1060|1066|1050|1038|1019|1033|1072|1069|1077|1091|1114|1137|1117|1105|1099|1124|1130|1133|1157|1127|1137|1098|1128|1100|1096|1094|1054|1038|1036|1077|1161|1181|1199|1184|1153|1216.999|1259.701|1256.79|1256.79|1245.144|1239.321|1248.0551|1249.026|1270.377|1278.141|1256.79|1226.704|1226.704|1238.35|1278.141|1294.639|1288.816|1291.728|1287.8459|1284.934|1275.229|1238.35|1216.0291|1253.8781|1291.728|1296.58|1285.905|1325.6949|1352.869|1391.688|1367.426|1300.462|1298.521|1317.931|1319.8719|1349.957|1336.37||1340.252|1345.105|1357.7209|||1331.5179|1341.223|1329.577|1327.636|1311.137|1317.931|1344.134|1273.288|1288.816|1284.934|1315.019|1343.1639|1329.577|1342.193|1328.606|1316.96|1301.432|1327.636|1304.344|1313.078|1319.8719|1317.931|1320.842|1338.311|1355.78|1371.308|1370.338|1346.075|1322.783|1348.016|1325.6949|1309.196|1311.137|1286.875|1284.934|1292.698|1290.757|1261.642|1256.79|1251.937|1241.262|1251.937|1269.406|1274.259|1227.675|1244.173|1249.026|1252.908|1268.436|1247.085|1241.262|1259.701|1261.642|1217.97|1215.058|1231.557|1271.347|1277.17|1324.724|1281.052|1324.724|1380.042|1397.511|1394.6|1427.597|1418.8621|1442.1541|1424.6851|1419.833|1416.921|1421.774|1400.423|1463.505|1476.121|1455.741|1470.298
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||354|363.7|363.3|364.5|364.5|383|408.7|404.7|423.9|422.6|407.6|404.5|406.9|396.1|405.2|399.9|405.9|402.4|396.2|394.9|399.4|389.9|390.7|373.3|373.8|379.1|382.9|390.4|393.6|382.7|374.1|364.4|356|369.4|358.9|376.4|372.5|357.2|345.5|360.3|376.9|366.6|386.6|411.7|403.6|394.9|398.4|412.3|415.7|443.7|437|410.1|425|410.1|423.2|452.2|467.3|478.5|488|496.9|||507.4|517.6|535.2|532|524.6|508.4|496.5|526.6|517.4|501.6|501|503.2|499.6|498.7|490.2|505.4|490.3|492|510.4|517.8|534.6|551.2||561|558.4|556|553.2|568.4|568.4|591.8|564.2|562.2|||574.2|556.2|552.4|542.6|523.2|519.2|524|539.2|553.8|555|556.6|550.4|569.8|535.8|516.4|509.2|515.2|528|520.4|538.6|530.2|550.2|522.8|506.2|484.3|482.4|503.2|447|439.5|475.3|510.8|551.6|546.2|602.6|626.2|597.2|646.4|669|658.2|674.4|690|714.8|715.2|694.2|706|727.4|699.8|675.6|649.6|627|627.4|627.4|637.8|618.6|618.6|635.8|635.4|603.8|594.8|628.2|645.8|625.2|634|639.8|635.6|635|621|629.6|633.8|621.8|624.2|616.6|607.4||556|557|550.2|||563|552.2|536.8|533.2|506.4|508.4|495.5|485.9|507.6|503.8|525.6|536.2|550.2|554.2|556|528.2|531.2|518|496.5|502.6|499.8|564.4|557|555.4|548.4|555.2|570.6|573.6|580.2|588.8|598|614.2|622|630.4|650.4|657.2|619.8|613.8|609.4|625.6|623|618|608.4|609.4|593.8|596.6|599.8|591.2|613.2|627|644.2|630.6|608.2|625.4|648|636.6|639.2|661.4|693.4|699|703.8|662.8|680|684.6|709.4|680.6|653.8|661.2|655.4|654.2|630.4|606.6|566|575.2|590|573.1744
03936|6807|/equities/edinburgh-investment-trust|FTSE350||594|601|603|605|611|618|618|615|621|616|615|617|620|612|619|614|615|617|614|620|619|613|612|612|614|612|612|605|605|589|590|580|587|593|590|594|592|589|578|593|590|597|610|614|610|610|590|596|604|607|597|594|613|602|603|610|629|644|644|645|||640|642|640|637|634|626|626|621|607|599|613|622|608|609|596|604|601|598|614|622|630|630||633|626|623|623|626|638|646|650|643|||649|644|644|642|643|635|638|638|641|636|634|640|641|638|634|633|636|638|635|629|627|629|615|618|610|595|603|585|580|584|608|627|613|623|621|598|613|617|626|635|636|644|646|635|650|652|646|636|636|630|637|647|646|639|631|643|635|623|614|634|647|649|647|657|650|647|645|639|637|644|643|646|645||628|634|634|||634|635|626|622|614|618|614|607|613|615|625|628|631|633|628|621|617|620|611|617|605|631|629|630|632|627|632|630|629|629|627|633|624|619|624|626|621|619|620|623|616|620|617|620|614|616|613|618|617|618|616|612|607|605|606|606|604|599|603|600|604|610|613|610|612|610|615|611|605|597|605|610|610|611|614|609
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1098|1129|1115|1107|1120|1147|1150|1141|1159|1143|1088|1095|1078|1017|1039|1064|1058|1027|1019|1022|1033|1004|984.5|964.5|988.5|1014|1005|979|965|948.5|933|914|902|914|909|903.5|895.5|860|831.5|858.5|866|869|883|870.5|862.5|853|814.5|812|814|820.5|830|818|880.5|846.5|854.5|871.5|914.5|946.5|959.5|962.5|||960|968.5|966.5|932.5|924|896.5|908|918.5|909|883|899.5|917|898.5|922|895|903|890.5|900.5|943.5|999|1030|1047||1055|1041|1002|1020|1037|1049|1074|1065|1043|||1051|1052|1024|1008|1014|1013|1012|1052|1059|1048|1084|1078|1085|1059|1051|1058|1060|1031|1031|1024|1023|1015|990|993|966.5|951|970|868|868|885.5|952|980|952.5|989.5|986.5|954.5|992|1001|1002|1016|1012|1020|1039|1029|1036|1065|1071|1067|1068|1075|1102|1126|1116|1111|1096|1106|1090|1078|1077|1100|1107|1094|1101|1128|1108|1144|1167|1190|1175|1188|1192|1223|1236||1206|1234|1241|||1205|1207|1191|1164|1163|1177|1151|1131|1141|1168|1185|1206|1213|1220|1193|1192|1190|1224|1208|1213|1193|1221|1228|1229|1255|1252|1246|1234|1243|1249|1246|1231|1219|1212|1218|1205|1207|1138|1137|1138|1125|1124|1108|1115|1100|1100|1101|1107|1099|1097|1104|1097|1086|1071|1073|1077|1075|1069|1069|1048|1068|1078|1083|1077|1097|1098|1110|1119|1100|1079|1088|1119|1098|1106|1114|1108
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||108.4|108.9|109.8|110.2|111.5|114.4|116.3|114.3|117.3|116.7|118.8|116.3|118.6|115.1|113.1|113.4|116.1|116.8|116.7|109.5|109|104.5|104.1|107|107.1|104.6|102.9|102.4|102.7|100.2|101.6|96.95|99.25|101.2|100.9|100.6|103|100.5|98.05|100.3|98.55|98.85|100.4|104.8|101.8|100.7|97.25|100.9|104.4|105.7|107|103.7|106|105.1|106.8|112|115.5|116.9|117.7|119.9|||117.3|118.1|121.4|121.5|118.1|115|114.4|116.4|114.2|110.6|111.7|115.6|113.5|113.5|110.2|110|110|111.1|114.5|115.3|119.1|121.2||121.9|123.3|121.1|121|121.5|125.8|127.4|126.5|123.8|||124.6|121.9|122.5|122|121.9|122.5|119.4|122.8|118.8|119|119|121.7|122.5|117.1|117.4|115|116.7|117.2|118.5|118.9|118.7|122.1|116|115.6|111.5|112|111.7|104|98.85|103.8|111.8|122.4|124|129|129|124.9|130|128.6|130.3|135|135.3|135|134.9|131.1|133.5|136.2|138.1|135.9|140|140|142|140.8|139.9|142.4|141|145|146.5|140.1|137.7|144.2|144.9|140.9|137.7|134.7|136.2|138.6|137.3|138.3|136.5|138.9|137|135.8|137.2||131.6|132.5|132.9|||131.8|129.8|128.5|128|128.1|131.7|131.2|126.3|126.7|127.6|130.9|135.1|137.3|137.7|135.4|131.3|134|138.6|135|134|132|136|137.8|139.4|140|138.4|140.3|138.6|138.6|139.6|138|140.5|139.5|139|140.2|140.4|141.1|138.7|139.2|138.2|139.5|141.3|141.1|140|138.9|135.8|138|137.3|137|135.5|136.8|135.5|129|128.4|128.1|131.7|131.6|130.3|139.1|144.9|147.1|149|147|150.4|154.3|154|157.2|154.6|153.6|153.2|154|153.8|153.1|153.7|153.5|151
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||1389|1390|1376|1371|1307|1292|1304|1270|1242|1238|1287|1270|1218|1236|1197|1188|1166|1168|1162|1139|1148|1116|1118|1117|1140|1114|1106|1123|1122|1096|1035|1008|1033|1015|1020|998|970.5|932|984|1066|1048|1099|1141|1155|1140|1153|1172|1196|1209|1195|1211|1277|1319|1307|1279|1313|1320|1328|1320|1329|||1323|1336|1337|1334|1355|1370|1339|1366|1367|1365|1370|1378|1391|1361|1316|1315|1293|1292|1303|1286|1271|1274||1184|1180|1176|1179|1139|1179|1186|1190|1221|||1237|1247|1251|1230|1248|1226|1276|1273|1241|1244|1191|1167|1105|1150|1200|1178|1132|1087|1055|1048|1020|985|1001|1020|994|1030|1051|1090|1089|1039|1045|1065|1034|1038|994|1005|960|987.5|969|935.5|932|952.5|931|923|940|937.5|943.5|929|952|952|912|915.5|953.5|943.5|971|954.5|945|915.5|887|952.5|956.5|950|949.5|916|910|917|918.5|916|902|919.5|922.5|909.5|890.5||855|867.5|872|||862|861|866.5|869|852|873|868|850|882|847.5|881.5|887|902.5|897.5|889|887|880|896.5|881.5|899|866|938.5|940|925|902|884|904.5|912|905|886|888.5|901|905|912|915.5|888.5|892|892|924|902.5|897.5|898|898|905|914|881.5|879|909|892.5|908|907|879|881.5|906.5|908|904|893.5|894|906.5|896.5|884|884|892|900|890|860|851.5|847|812|792.5|814|776|788.5|765.5|754.5|736
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||1246.5|1281|1294.5|1296.5|1289.5|1319|1372|1383|1406.5|1419.5|1413|1357.5|1308.5|1276.5|1324|1300|1303|1241.5|1204.5|1216|1202.5|1179|1181.5|1144.5|1154.5|1180|1149.5|1154|1126.5|1119.5|1119.5|1103.5|1082.5|1093.5|1075.5|1097|1096.5|1140|1133.5|1212.5|1252.5|1245|1265|1304|1335.5|1336|1295.5|1307.5|1306|1311.5|1272.5|1291|1375.5|1341.5|1341|1408.5|1450|1453.5|1446|1437|||1460|1462|1461|1433|1411|1379|1365|1419|1403|1360|1392|1372.5|1367.5|1364.5|1300.5|1286|1234|1248.5|1371|1405.5|1455|1492.5||1518.5|1491.5|1465.5|1473.5|1469|1497|1538.5|1566|1574|||1551.5|1524|1537|1553|1547.5|1555|1621.5|1677.5|1688.5|1652|1643.5|1666|1670.5|1643.5|1666|1656.5|1675|1674.5|1666|1722.5|1650|1581|1548.5|1531.5|1528|1465|1487.5|1392.5|1436|1492|1559|1560|1602.5|1684|1657.5|1590|1648|1643|1641|1650|1699|1704|1704|1684.5|1698.5|1680|1648|1595|1605.5|1572.5|1583.5|1615.5|1621|1591|1572|1548|1544|1521|1545|1635|1724|1709.5|1707|1728|1706.5|1726.5|1725|1700|1666.5|1660|1657|1691|1687||1683|1692|1660|||1684|1679.5|1666.5|1632|1597.5|1601|1567|1583.5|1588.5|1572|1633|1683.5|1720|1714.5|1690|1639|1663|1720.5|1669|1746|1724|1826.5|1825.5|1885|1920.5|1918.5|1949.5|1971.5|1971.5|1971|1997.5|2025|1964|1972|2011|2048|2024|2033|2050|2062|2048|2059|2049|2002|2137|2125|2123|2160|2171|2124|2097|2059|2066|2073|2108|2132|2134|2090|2132|2121|2156|2130|2165|2151|2223|2210|2262|2377|2261|1915.5|1956|1928.5|1889|1943.5|1905|1926.5
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.8|179.8|179.6|180|179.6|179.6|179.6|179.6|179.8|179.6|179.6|179.6|179.6|179.6|179.6|179.6|179.6|179.4|179.8|179.6|179.4|179.4|179.4|179.6|179.8|179.2|178.8|178.6|178.4|178.8|178.4|178.8|179|179|178.8|179|179|178.6|179.4|179.4|179|179|179.4|179|178.8|178.8|179|179|179.8|178.8|178.8|179|179|179|179.4|178.8|178.8|178.6|179|178.8|179.4|178.8|178.8|178.8|178.8|178.8
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||204.5|210.5|214|220|233.5|234.5|237|235|254.5|249|248.5|246.5|253|247|244|243.5|247.5|241|240|248|248|243.5|241.5|244.5|248.5|247|248.5|247|245|241.5|232|227|235|249.5|251|251.5|249.5|247|243.5|249|247|248.5|257.5|263.5|272|270|272.5|276|281|285|282.5|284.5|293|291|299.5|310.5|320|325.5|324.5|319|||316.5|318|321|320|317.5|313|320.5|314|303|295|308|300|299|298|290.5|301.5|297.5|291.5|295.5|314.5|312.5|311||314.5|320|317.5|317|317.5|322|333|330.5|323.5|||332|330|332.5|333|335|331.5|333|330|331|320.5|315|315|318|319|319.5|315|309.5|314.5|311.5|314|314|285.5|277|281.5|279|277.5|280.5|272.5|257.5|273.5|287|291|292|305.5|300|302|309.5|311.5|309|313.5|315|317|320|322.5|328.5|329.5|331|329.5|337|332.5|330.5|337|341.5|343.5|336.5|344|344|341|330|340|349|350|354|354|351.5|350|353.5|354.5|356.5|357|340.5|342|342.5||345|330|336.5|||325|325.5|323|319|321.5|326|317|312|310|310.5|317|316|318.5|322|313.5|312.5|316.5|308.5|305|309|309|313|310.5|312|314|315|316|312|309.5|310|309|308.5|308|308|312.5|305|301|300.5|295.5|295|290.5|290.5|292.5|286|273.5|264.5|254.5|251|257|254.5|257|259|255.5|255.5|262.5|266|259|254.5|256.5|262|266.5|267.5|272|270|271|269|266.5|261|261|263.5|269|271.5|268|270.5|273.5|277
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||1444|1444|1446|1452|1450|1450|1450|1450|1452|1456|1452|1454|1460|1456|1452|1452|1454|1458|1454|1450|1450|1452|1456|1458|1456|1466|1464|1462|1464|1454|1328|1326|1330|1312|1334|1342|1340|1264|1284|1290|1314|1344|1366|1402|1410|1416|1406|1386|1384|1380|1094|1082|1086|1080|1094|1080|1076|1082|1080|1090|||1082|1082|1084|1068|1030|1002|984|1018|1016|1042|1036|1030|994|984|965|961|952|951|966|987|974|989||993|988|981|981|960|958|954|951|954|||964|953|943|956|967|960|972|979|989|995|988|966|981|925|925|910|898|909|918|919|909|905|878|873|868|868|865|829|866|886|897|928|887|907|893|883|924|927|931|935|928|926|940|942|956|963|937|927|926|920|916|912|920|912|902|936|914|894|903|918|920|932|927|935|895|890|900|900|899|936|932|930|940||925|920|930|||925|920|919|920|918|927|930|924|941|945|955|964|977|974|963|956|950|974|953|978|975|1008|1020|1006|991|1028|1030|1048|1048|1064|1054|1048|1044|1038|1048|1068|1022|1018|1034|1040|1048|1060|1056|1056|1066|1050|1062|1054|1076|1076|1070|1078|1068|1076|1102|1096|1096|1084|1088|1108|1094|1016|1022|1020|1020|1028|1024|1040|1006|1004|1004|1008|1006|1006|1038|1040
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||710|716|709|703|710|722|726|721|732|734|731|737|739|725|735|739|746|735|735|739|751|729|720|713|712|716|718|699|697|688|683|664|665|668|667|669|678|669|657|665|668|660|675|677|680|666|644|657|665|662|662|653|675|673|680|693|708|720|717|729|||727|746|747|729|718|706|702|708|687|686|693|706|695|696|680|692|686|686|707|713|713|720||733|722|714|714|720|724|734|734|728|||737|732|734|742|747|742|738|750|747|746|742|740|745|740|735|734|740|745|743|740|730|731|701|708|694|682|678|650|667|682|713|722|708|727|710|676|686|694|698|714|720|726|722|709|729|738|743|727|732|732|740|751|746|737|719|730|728|717|722|750|764|764|760|774|775|787|791|785|780|804|820|837|845||848|846|842|||833|834|826|818|809|832|832|821|823|828|832|832|835|829|818|814|812|826|822|824|820|839|836|843|864|873|882|880|877|882|880|883|876|886|891|882|882|863|866|862|854|847|836|830|827|834|825|818|814|809|810|807|796|788|782|793|800|785|795|793|803|808|809|804|829|842|851|844|837|829|840|846|844|847|850|848
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.89|92.54|77.96|77|60|53.1|60|102.85|144.75|204.7|171.25|246|281.3|267|283.2|305.3|330|330.6|315.5|444.7|431.7|445|461.1|455|488.3|498.8|513.6|512|499.3|502|509.8|494.5|487|496.5|540.6|564.2|567.2|557.2|573|579.8|604.4|613.6|597.6|594.6|612.2|605.8|616.4|613.2||601.6|601.8|607|||605.8|600.8|615.2|605|586.8|600|608|597.8|606.6|592.6|599.4|601|608.6|616.8|589.8|585.8|590.2|589.8|576|572|564.8|586.4|594.2|600.4|594.4|590|598|599.8|598|603.2|620|633.6|610.2|611.2|612.2|601|607|610.2|611.2|623.4|621.6|628.2|637.8|646.2|644.6|633|623|641|632.6|629.6|617.4|595|590.2|584.4|589.8|578.6|579.4|561.6|578.4|571.8|570.8|594.4|576.8|575|570.6|578|583.2|581.4|562.4|566.6|586|597.2|607|585.8|611|603.6
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||2683|2775|2798|2793|2833|2866|2900|2877|2892|2939|2919|2923|2942|2859|2897|2846|2927|2896|2855|2869|2863|2810|2753|2741|2781|2834|2835|2759|2780|2768|2748|2661|2570|2617|2624|2603|2613|2549|2447|2426|2430|2406|2424|2389|2405|2390|2297|2318|2285|2296|2285|2293|2351|2323|2378|2423|2487|2539|2567|2613|||2568|2656|2692|2695|2608|2578|2570|2595|2553|2506|2519|2669|2646|2696|2645|2661|2600|2630|2646|2742|2710|2720||2792|2814|2775|2740|2753|2751|2784|2817|2711|||2739|2734|2753|2798|2907|2920|2920|2957|2934|2911|2951|2978|3068|3022|2965|2988|2986|3019|3010|3073|3037|2948|2909|2887|2851|2865|2893|2706|2828|2833|2920|2983|2908|2933|2879|2798|2878|2848|2787|2828|2891|2910|2937|2865|2925|3035|3042|3030|3067|3037|3086|3200|3136|3081|3015|2999|2976|2926|2949|3060|3093|3061|3013|3094|3077|3153|3231|3235|3229|3414|3412|3572|3636||3632|3634|3667|||3572|3599|3592|3550|3491|3513|3536|3567|3507|3620|3620|3649|3607|3602|3530|3450|3458|3431|3380|3383|3323|3394|3347|3336|3387|3400|3446|3373|3512|3480|3485|3465|3475|3449|3458|3459|3480|3390|3388|3384|3347|3320|3316|3327|3286|3290|3293|3286|3265|3229|3203|3220|3168|3109|3115|3113|3115|3047|3094|3056|3108|3109|3108|3105|3138|3281|3338|3388|3329|3310|3312|3347|3299|3342|3316|3335
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||902|903|898|896|910|915|922|916|923|930|912|905|903|896|897|894|890|886|874|872|878|858|856|850|857|863|858|845|830|829|828|808|814|833|828|832|832|822|807|810|808|807|817|823|820|809|786|788|788|790|780|770|805|802|790|809|826|834|830|836|||831|836|840|833|822|814|803|819|805|811|826|834|835|842|818|828|814|811|833|832|828|830||839|832|818|818|819|834|845|847|838|||841|841|846|849|858|846|851|867|869|863|869|871|869|856|848|842|845|849|848|845|845|851|815|812|818|800|805|779|794|802|818|841|825|834|837|807|817|827|839|848|859|874|871|860|883|890|892|879|875|858|867|880|885|865|840|864|863|856|832|866|880|879|885|899|892|903|918|908|893|913|925|940|946||926|932|926|||918|918|911|903|895|918|918|901|907|917|923|921|927|917|907|899|892|913|900|914|905|934|930|931|937|939|941|935|939|941|933|935|929|919|929|932|925|908|910|902|898|892|890|880|876|877|872|872|867|867|866|862|848|849|858|859|855|842|852|845|853|860|866|858|875|878|884|879|874|871|886|884|877|883|888|883
03948|942422|/equities/fdm-group-h|FTSE350||772|780|799|789|802|820|829|836|855|868|878|878|881|853|872|890|906|918|912|924|922|900|891|900|899|915|896|883|869|859|866|846|853|883|880|879|869|859|830|848|851|849|857|878|894|888|857|879|878|909|904|842|875|854|851|870|907|924|932|938|||913|936|960|976|975|964|960|972|960|964|957|943|927|929|898|909|917|926|952|951|947|982||1018|1044|1052|1078|1070|1076|1080|1080|1064|||1058|1044|1042|1020|1038|1056|1056|1074|1108|1066|1062|1048|1030|1010|1020|1014|1032|1000|994|984|973|911|884|905|891|870|877|830|830|855|862|869|852|854|841|853|873|872|881|885|893|922|952|949|1000|1000|1022|1010|1034|1034|1050|1060|1072|1070|1052|1074|1082|1086|1090|1144|1190|1190|1180|1200|1186|1186|1216|1208|1230|1242|1238|1240|1256||1272|1280|1272|||1248|1262|1248|1218|1214|1222|1190|1144|1138|1132|1134|1142|1150|1152|1122|1104|1116|1146|1122|1146|1122|1146|1142|1164|1170|1212|1210|1204|1200|1226|1226|1252|1242|1256|1266|1258|1228|1206|1208|1216|1202|1204|1210|1218|1216|1230|1214|1226|1254|1228|1220|1228|1200|1178|1182|1194|1204|1210|1220|1214|1254|1264|1260|1242|1286|1302|1324|1326|1324|1312|1338|1304|1316|1354|1354|1362
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||10085|10235|10230|10205|10435|10445|10640|10490|10380|10350|10280|10340|10355|10085|10245|10245|10345|10135|10150|10175|10290|9866|9586|9640|9940|9976|9834|9694|9540|9526|9482|9176|9118|9256|9314|9280|9240|9080|8986|9012|9030|9188|9358|9376|9322|9200|8726|8792|9018|8962|8950|8680|9130|9186|8952|9146|9310|9500|9494|9580|||9312|9532|9666|9544|9490|9408|9260|9484|9332|9488|9604|9936|9696|9874|9634|9402|9174|9110|9332|9764|9758|9938||10140|10080|10075|10090|10205|10540|10790|10610|10250|||10020|9910|9770|9778|9936|9826|9678|10000|10180|10180|10380|10395|10400|10395|10475|10860|11225|11160|11100|11080|10955|11040|10950|11670|11025|10695|11075|10515|10840|11045|11295|11355|11365|11415|11415|11095|11275|11160|11050|11175|11105|11055|11115|10955|11025|11225|11225|11185|11190|11260|11445|11760|11620|11600|11490|11525|11540|11350|11355|11790|11920|11905|12125|12530|12455|12800|12715|12450|12355|12840|12965|13290|13305||13105|13220|13275|||13100|13050|13025|12775|12715|12805|12795|12720|12415|12525|12405|12435|12260|12255|11570|11615|11655|11755|11465|11555|11485|11820|11855|11850|12120|12020|12115|11945|11905|11830|11870|11670|11535|11430|11440|11315|11360|11180|11260|11160|10995|11000|10985|10895|10750|10825|10730|10695|10575|10550|10595|10425|10300|10285|10290|10430|10345|10310|10435|10200|10230|10335|10430|10235|10515|10575|10635|10555|10405|10330|10495|10680|10495|10575|10640|10570
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||155.2|147.2|148.4|146.6|143.3|142.9|149.9|144.6|143.8|140.3|141.2|142.7|151|143.4|145.1|148.8|139|140.1|142.9|143.1|148.1|142.8|144.2|141.5|151.4|132.6|126.7|125.2|122.5|116.5|116.4|107|110.7|114.5|114.9|120.4|122.4|120.2|122.3|128.2|131.6|130.3|138.5|142.4|144.2|140|143|145.5|150.2|148.4|152.2|148.8|157.1|148.5|153.5|164.3|179.9|188|184.2|193.2|||186.9|174.7|177.6|175.9|174.6|173.6|169.6|181.3|171.1|165|157.9|158.6|152.9|147.3|139.5|144.2|140.1|136.7|152.2|161.5|159.4|165.2||165.3|166.7|168.9|162.9|165.3|174.4|174.9|179.8|181.7|||192.3|184.6|189.6|174.4|185.8|167.7|171.6|183|187.8|195.3|186.5|190.4|194.5|167.9|165.9|170.1|160.7|160.8|163.9|167.9|163.5|161.4|148.1|147.6|150.1|147.3|141|125.4|116|119|143.7|152|152|169|153|142.3|247.8|256|265|276.6|274.4|293.2|284.4|276.4|284.2|287|279.2|269.4|271.2|258|253.4|256.4|252.8|241.8|245.2|244|234.4|233.2|234|247.4|256|261.6|254.4|266.2|277.4|310.6|317.2|302.8|303.2|312|310.2|323|309.2||299.4|303|303|||295.2|299.4|304.4|300.8|296|304.4|303|285.8|295.8|293.4|296.8|297.8|305.8|306.2|285.8|286.6|294.2|297.4|288.6|285|272|287.6|288.6|296|284.4|287.8|285.6|292.8|294.8|297.2|303.4|307.8|292.2|287.6|291|285|285.8|292.4|291.6|312.2|312|318.2|313.2|319|324.8|310.6|304.6|317.8|317.6|322|320.4|317|313.2|318.4|326.6|310|310.4|296.6|310.8|304.2|310.2|327.2|318|309.8|315.6|317.6|321|326.6|323.4|313.6|323.2|330.4|346.6|343.6|379.4|382.4
03951|14034|/equities/fidelity-china|FTSE350||247.5|244|239|240.5|242|244.5|241|242|243|243|243|245|241|240|241|245|245.5|242|241|249.5|255.5|261|258|254.5|252|254|260.5|255|255|255|255.5|257.5|264.5|273.5|272.5|277.5|285|279.5|277.5|284|283|282.5|289|288|281|277.5|269.5|264|270.5|270|267|254.5|274|268.5|263.5|272.5|270|275.5|270|266.5|||255.5|254|247|240|233|225|226.5|233|233|234|235|239|230.5|236|232|234.5|230.5|229.5|235.5|243|246|251||250.5|239|236|228.5|229.5|238.5|238|244|251|||256|257|257.5|253|257|255|257|261|265.5|261|252|259.5|263.5|256|249|260|260|259|257|270|256.5|253.5|218.5|228|245.5|245|248|247.5|255|262.5|265|273.5|274.5|272.5|274|273|281.5|281.5|289|295.5|300|300|304|301|304.5|306.5|306.5|303.5|301|300.5|299|300.5|304.5|300|289|293.5|300.5|300|304.5|313|321.5|306|307.5|310.5|310|308.5|317|313|307.5|310|304.5|304|307.5||311|309.5|300|||307|309|304|305.5|301.5|311|311.5|308|315|312.5|325|328|329|327.5|319.5|317.5|322|319|311|315.5|312.5|322.5|321|322|325|332.5|331.5|338|342|340|337.5|341.5|327|320|318.5|320.5|326|320|320|322.5|321.5|320|325|330|332|333|331.5|332|332|328|326|324.5|323|322.5|327|320|318|306.5|308.5|303|315|316|314.5|313.5|312.5|320|324.5|323.5|317.5|318|328|324.5|334.5|343.5|352|356.5
03952|7104|/equities/fidelity-european|FTSE350||286.5|291|291|286.5|292.5|297|300|296|300|301|300|300|300|296.5|300|297|301|296|293.5|297|297.5|292|291|291|291.5|291.5|291.5|289|292|286|285|277.5|281|284.5|284|285|285.5|284.5|279|283|283.5|282|288|289|290|284|275.5|275|279.5|276|274.5|269.5|279|276|277|283.5|289|295.5|299.5|301|||296|301|303|299|297|293|292|295.5|284.5|284.5|289.5|292|286.5|288|281.5|285.5|282|279|289|290.5|295|294||298|298|295.5|293|298.5|301.5|304.5|302.5|299|||303.5|301.5|302|302|303|301.5|301|307.5|306|304.5|302.5|309.5|308.5|301.5|298|297.5|300|302.5|303.5|304|300.5|301|286|289.5|285|278|285|269|267.5|274|287|298|291.5|301.5|298.5|289|298|299.5|303|311.5|314.5|315.5|317|311.5|319|320|324|317.5|320.5|316|319.5|324|322.5|319|312|317|318|313|314|324|327.5|328.5|328.5|329|326.5|329|330|327.5|325.5|332|335|341.5|345||340.5|340.5|338.5|||336|334|329.5|327.5|327.5|332|332|327|326|329|332.5|332|334|330.5|324.5|322.5|323.5|326.5|319.5|323|318|329.5|327.5|328.5|334.5|336.5|339|336.5|337.5|340.5|341|339|336.5|336|336.5|340.5|339|333.5|330.5|327.5|323|322.5|321|318|316|318|314|314|312.5|313.5|314|314|308|307|306.5|308.5|310|305|308|305.5|308.5|308|312|309.5|316.5|319.5|323.5|323|320.5|314.5|318.5|320.5|320|321.5|323.5|322
03953|14038|/equities/fidelity-special-values|FTSE350||264.5|261|262|261.5|266|269.5|273|273.5|280|276.5|278.5|277|277|272|273|273|272.5|271|272.5|277|276|269.5|266.5|264.5|267|272|268|262|258|254|253.5|250|256.5|260|263|263.5|262.5|258.5|256|266|263|263.5|270|273|271|265|258|266.5|271|269|269.5|262|265.5|264|264.5|272.5|278|279.5|281.5|282.5|||281|284|281.5|280.5|278|272.5|270|267.5|256.5|257|262.5|261.5|260.5|268|263|264.5|260.5|257|265.5|268.5|273.5|281||282.5|281.5|280|277.5|281.5|289.5|293|293.5|293|||296|294|295|296|295.5|291.5|292.5|294|293.5|293|291|293|295|291|292|289.5|292|292.5|292|289.5|289|289|279|280|275|271.5|269.5|260|258|267|275.5|286.5|283|289.5|291|280|291|292|296.5|301|302.5|305|307|301.5|307|310|308.5|303.5|305.5|302|303.5|306|305|302|299|302.5|301|295|296|307|313|313.5|313.5|315|311|311|311|310|308|310|310|310.5|309||301.5|303.5|302.5|||301|300|298|294.5|291|293.5|293|290.5|292|293.5|298|299.5|299.5|301.5|298|294.5|293|299|293|297|293|306|305|304.5|307|307|308.5|308|309|309|307|310.5|306|303|305.5|308|305|304|304.5|305|303.5|302|302|303.5|297.5|296|294.5|297.5|300|299.5|298.5|296|291|287.5|285.5|282.5|281|280|285|285|289|292|294|294|297.5|293|296.5|295.5|294|293|300|299|296|298.5|299|300.5
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350||843|847|850|849|872|877|874|866|869|870|862|865|866|862|866|857|860|857|849|855|847|835|835|827|836|836|833|815|815|803|796|790|791|801|794|786|790|790|765|777|776|766|783|786|783|785|757|757|753|754|748|734|761|743|753|765|778|783|792|800|||787|798|798|797|783|780|782|787|775|760|786|797|796|793|779|787|782|772|797|814|812|822||834|829|827|825|826|825|831|827|815|||829|823|830|836|845|835|835|839|834|825|833|838|842|828|822|817|821|822|825|833|827|827|794|793|783|773|787|756|764|788|813|825|822|834|833|807|836|830|839|847|849|853|856|848|867|870|875|867|867|866|871|882|875|868|856|873|874|879|870|886|889|882|881|885|885|888|890|892|896|906|910|923|930||917|920|921|||913|913|909|902|898|896|899|893|890|897|899|898|908|909|896|886|887|893|883|892|887|911|896|895|900|902|900|901|907|908|908|903|903|896|898|905|896|891|888|879|880|875|882|882|878|886|886|886|880|878|880|880|871|870|861|865|867|868|875|868|877|876|877|872|886|892|900|894|885|878|899|892|893|899|901|903
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||112.5|110.7|109.5|109.9|109|108.1|111.5|113.1|114.2|128.9|128.4|129.5|134.7|135.2|135.5|134.7|133|133.7|131|133|133.5|131.4|130.5|130|130.5|131|133|135|134.3|131.5|130|126|128.2|126.9|125|126|127.4|125.5|124.8|130.4|129.6|127.5|131|134.4|136|133.7|135.3|139.5|132.4|136|133.3|134.2|137.6|134.7|132.8|133.9|135|136.7|138.3|136|||137|136.5|133.3|134.4|129.8|119.4|115.7|115.5|112.7|110|113.1|112.6|112.1|111.3|108.8|109.9|108.2|109.2|110.3|109.3|111|113.2||112.8|113.5|112.1|111.2|111.1|113.4|115.2|116|115.9|||115|115.2|115|116|114.2|114.5|115.2|114.9|112|112.1|112.3|113.1|112|109.5|107.3|107|107.2|106.6|105|106.3|105.5|105|104.6|103.6|103|100.2|99.6|90.35|88.55|92|94.6|98.1|97.4|100.2|101.8|99|102.4|103.4|104|104.7|106.2|103.2|104.9|103.3|105|106.9|104.9|103.3|101.5|101.3|102.7|103.2|103.2|101.1|101.7|104.5|104.5|103.3|102.1|105|104|103.3|101.8|102.3|102|103.3|102.1|102.3|101|101.5|100.6|102.5|103.8||102.2|102.5|104.4|||103.7|104.4|102.6|101.3|103.2|104.4|103.4|103|104|101.8|101.6|95.9|101.7|105.7|105.5|93.15|93.6|95.25|93|98.45|102.9|102.4|101.7|101.7|102.1|101.6|102.4|100.7|100.8|101.6|101.2|101.8|101|101|102.3|102.8|102.5|101.8|101.4|101.2|100.8|102|100.5|96.15|93.4|90.7|90.6|89.9|89.45|89.5|92.6|91.05|90.75|88.85|89.3|89.5|88.95|87.2|88.8|87.55|90|88.95|87.5|89.1|93.85|91.75|90.95|89.45|89.5|86.15|86.2|85.75|84.95|86.55|89.3|86.5
03957|6858|/equities/paddy-power|STOXX600/FTSE350||10685|10940|10950|10850|10685|10835|10865|10815|10715|10685|10705|9382|9156|8614|8860|8652|8694|8358|8118|8278|8228|8112|8086|7782|8060|8276|8024|8028|7866|7872|7676|7634|7614|7688|7752|8122|8090|8438|8174|8346|8282|8244|8444|8506|8730|8790|8388|8468|8540|8412|8204|8248|8424|8174|8216|8568|9050|9132|9108|9192|||9282|9760|9710|9546|9370|9248|9102|9342|9188|8886|8990|8928|8884|8944|8468|8496|8200|7996|8500|8500|8716|8290||8130|8040|7922|8042|8160|8266|8370|8490|8500|||8626|8400|8412|8494|8396|8460|8570|9000|9090|8746|8880|8878|9176|8756|8742|8834|8958|9190|9248|9592|9370|9260|8832|8726|8950|8542|8774|8000|8154|8000|8640|9132|9456|10795|10400|10175|10415|10440|10375|10530|11015|11060|11055|11130|11360|11050|11105|10945|11005|10580|10620|11215|11315|11185|10940|10765|10610|10495|10545|10965|11345|11225|10870|11125|11275|11400|11475|11425|11140|11225|11300|11835|11635||11760|11715|11340|||11405|11540|11305|11270|11010|11195|10845|10660|10690|10660|11000|11095|11245|11040|10625|10030|10130|10440|10190|10325|10300|10915|10815|11040|11375|11545|11505|11690|11900|12120|12175|12170|12510|12460|12480|12670|12645|12875|12955|14035|13795|14005|14270|14575|14130|14410|14200|14275|14380|14380|14620|14325|14450|14210|14230|14355|14485|14290|14580|14500|14820|14680|15155|15185|15235|15365|15605|15890|15270|14760|15315|15025|14470|14575|14435|14515
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||121.6|121.6|122.4|121.2|121.4|121.8|122.2|122|122.2|121.2|121.8|121.8|123.8|123.2|124.4|125.4|121.8|121.8|120|121|122.6|123.2|119.8|118.8|118|117|116.8|118.2|117.2|118.2|117.8|118.2|118.8|118.2|118.2|116.4|117.2|117.6|117.8|118.4|118.4|116.8|115.6|115.2|114.6|114.2|114.4|115.8|115.6|115.6|116|115.2|116.2|117.6|117|117.4|118|118.2|116.8|119.2|||119.2|118.8|119.6|119|120|120|118.4|120.6|120.2|119.8|120.6|120.4|120.6|120.6|121|124.4|122.4|118.8|118|117.8|117|118||113.8|114|113.8|114.2|113|113.4|114.2|114.8|114|||113.6|113.6|112.8|113.4|111.2|111.2|111.4|111.2|111.2|111.2|112|111.8|112|111.6|110.2|110.2|111|110.8|112|112.8|111.6|111|110.6|110.8|108.4|108.4|108.6|108|106.4|106.6|107.6|108.2|104.4|102|102.2|100.4|101.8|102|102.8|102.8|102|101.4|100.4|100.2|100.8|100.8|99.4|99.2|98.8|100.2|100.8|101|101|100.6|100.2|100.2|101.4|101.4|101.4|101|102|102|102.2|102.2|102.2|102|102|102|102.2|102|102|102.2|101.6||101.4|101.4|101.4|||101.4|101.4|101.4|100.8|101.2|100.6|100.6|100.8|100.8|100.8|101|100.2|100.2|100|100.4|100.6|101.2|100.8|100.2|100.8|99.6|100|100.2|100|100.6|100|100|100.6|101.4|101.6|101|100.2|100.2|101|101.2|102.2|103|103|103.4|102|101.8|100.4|101.8|101.8|101.8|101.8|101.8|102|102|101.8|101.8|101.8|101.2|101|100.8|100.8|100|100.6|100|99|99.1|98.4|100.2|100.4|100.4|100.8|101|101|101|99.3|100.2|99.5|99.2|99.6|99.4|99.4
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||810|834|836|825|855.5|877|883|890.5|898|892|887.5|902|906.5|882.5|889.5|884|893.5|883|891|900.5|896.5|892.5|886.5|886.5|922|942|949.5|750|752.5|724.5|707.5|686.5|691|692|694|698|688|667|657.5|668|665|665.5|671.5|668|673|668.5|641|629|624.5|625.5|606|600|648|644|660.5|673.5|695|696.5|687.5|701|||698.5|691|695|689.5|672|639|634|675|662|660|678.5|688.5|687|685|674.5|661.5|650|647|658.5|660|650|686||679|679|663.5|671|682.5|690|700.5|701.5|699|||698.5|688.5|680|664|664|660|665|685|662|656|634|672.5|700.5|675|672.5|666.5|671.5|671.5|663.5|662|646.5|643.5|626|634.5|613.5|605.5|618.5|584.5|562.5|566.5|585|616.5|606.5|636.5|638.5|621|647.5|666|678|682|696.5|705|701.5|687.5|712.5|733|726|707|709.5|707.5|729|746|746|732|724|729.5|729.5|729|718|752.5|756.5|763.5|756.5|777|774.5|795|813.5|805|786.5|785.5|784.5|791|787||771|777.5|770|||745.5|750.5|753|753|733.5|740.5|736.5|743.5|737.5|735|732.5|741|707|720.5|708|696.5|690.5|693.5|680|691.5|683|698|694|703|702.5|698.5|694.5|692|688|687.5|679|684.5|677.5|671.5|666|671.5|668.5|653.5|660|650.5|643.5|643.5|644|656.5|644|629.5|630|631.5|639|631|637|632|622.5|609|614|621|625|621.5|630.5|620|666|683.5|687|694.5|695.5|701.5|700|697.5|683|670|656.5|656|657|667.5|663.5|666.5
03960|10522|/equities/fresnillo|STOXX600/FTSE350||728.2|732|727.6|721.6|723.8|729.8|729.8|713.4|722.8|738.4|749.8|750.4|739.4|724.2|719|703.8|692|676.6|712.4|728.2|737.4|697.8|655.4|644.6|648.6|670|655|660.6|655.2|653|645.6|644|684.6|659.2|664|683.2|674|685.6|726.8|779.2|757.4|766.8|779.6|798.4|802.6|787|778|813.2|811|789.4|801.8|817.4|826.2|793.6|790|748.4|736.2|769.2|773.2|778.8|||769|774.2|809.2|802|814|803.4|818.8|800.4|784.4|774.2|747.6|778.4|756.8|723.4|704.4|773.2|762.8|767.8|773.8|766|766.6|782||775.4|765|793.8|772.4|747.4|770|778.8|783|796|||804|822.8|799.8|781.8|778.8|760.6|758|757.4|755.4|743.4|734|744.4|715.2|725.2|741.4|767.6|726|719|748|737|730.8|701.2|700.6|721.6|730.2|766.2|749.6|808.4|739.4|742|683.2|702.8|724.8|718.6|713.6|715.8|688.2|680.6|696.8|685.8|695|666.4|642.8|665.8|622.4|631.6|636|628.8|626|624.4|623.2|636.8|649.6|624.8|631.8|636.4|687.8|805|799.4|830.4|861.6|839.2|800|804.2|807.6|837.4|836.6|824.6|803.8|819.8|820.6|855.6|852.6||892.8|877.8|872|||893|887.4|877.8|882.8|885.6|914.8|890.6|870.2|866.4|881.4|861.2|874.2|880.2|888.2|888|883.4|892.4|907|908|914.4|906.8|911.8|901.4|927.8|946|952.8|951.8|986.8|969.2|961.8|971.6|984.6|959.2|926.4|925.8|901|895.4|876.8|852.8|885.4|863.2|872.8|855|886|923|916.6|898.8|897.4|887.6|863|845.6|846.2|833.4|816.8|811.4|809.4|807.6|796|778|782|777|781.4|765.2|769.8|792|785|782.4|792|790|788.2|806.4|816.4|848|841|844.2|835.6
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||1561|1593|1638|1637|1649|1678|1766|1793|1830|1877|1863|1853|1821|1693|1769|1865|1826|1793|1749|1770|1828|1822|1822|1798|1911|1948|1971|1923|1791|1763|1748|1740|1781|1822|1855|1855|1812|1779|1690|1683|1688|1723|1709|1757|1770|1785|1708|1692|1637|1644|1629|1551|1598|1556|1634|1720|1778|1862|1888|1972|||1961|1980|2006|1960|1920|1843|1831|1944|1938|1902|1934|2054|2014|2060|1981|1978|1955|1942|2032|2056|2116|2206||2218|2200|2180|2270|2322|2376|2458|2450|2430|||2438|2420|2360|2350|2400|2400|2470|2576|2640|2604|2602|2702|2770|2590|2582|2600|2646|2606|2574|2672|2674|2692|2516|2520|2486|2426|2474|2268|2270|2296|2368|2528|2454|2656|2612|2486|2424|2464|2530|2558|2714|2752|2850|2794|2910|2906|2888|2876|2834|2890|3076|3408|3282|3142|3144|3140|3170|2988|3000|3226|3366|3318|3270|3282|3208|3462|3484|3400|3356|3558|3556|3738|3816||3830|3816|3766|||3698|3668|3696|3574|3546|3498|3518|3556|3532|3606|3612|3622|3492|3558|3344|3296|3490|3552|3584|3192|3176|3262|3278|3346|3390|3450|3374|3380|3390|3434|3414|3418|3350|3354|3352|3316|3316|3286|3476|3518|3528|3528|3502|3580|3502|3506|3548|3562|3556|3554|3560|3570|3554|3552|3562|3572|3608|3544|3620|3590|3758|3690|3690|3610|3666|3730|3770|3700|3680|3606|3674|3682|3638|3680|3680|3830
03962|6784|/equities/galliford-try|FTSE350||160.4|161|162.2|164.2|162|164.4|166.2|169.2|169|167|160.8|160|161.8|164|163.4|166|171.6|169.4|174|176|170.2|169|169|169.6|173.4|174.6|173.4|175.8|171|166|163.2|162.4|162.2|163.6|160|161.6|162.8|165.8|167|167|168.2|170|172.8|172|171|173|174|175.2|176|173.6|174|175|176|181.8|182.6|183|185.2|180.4|176|175|||175|175|175|175|176|175|175|175|175|172.4|175|175|175.2|172.4|170.8|170|167|167|169|170|171|175.6||175|175|174.2|175|173|171.6|172|170.2|169.6|||173|174|173|172.6|172.6|170|170.2|168.8|171|174|177.8|174|183.2|179.3|184|182.1|183.8|187.8|185.1|185.2|187.3|185.1|186.8|185|185.1|177.3|178.1|175|174.4|177.8|183.8|184.4|170|175.3|177.3|175|175.1|175|175|180|182.7|180|178.1|180|183.6|189.9|188.7|180|176.5|177|182.4|177.9|178.8|175|175.4|177.2|175.5|172.8|170.5|176.4|176.5|176.7|178.8|176|174.8|175|175|175|173|176.7|178.5|181.2|177.9||179.8|187.2|183.9|||182.8|186.7|182|178.8|178.5|181|179.6|177.2|174.7|180.7|190.9|185.1|182|174.6|173.1|169.4|169.2|168.6|168|167.8|167|177|177|180.5|181.9|184.6|185.4|186.5|190.7|198|202.6|192.8|193.8|197.4|201.8|205.8|202.2|206.2|203.4|205|200|196.1|192.2|191|187.9|189.2|187.5|190.7|193.4|196.3|190.7|192.3|185.8|184.6|189.2|182.5|177|173|172.4|176|177.5|182|182.6|180.9|180.3|176|177|178.8|175.3|177|174.6|179|171.6|170|170.3|166.9
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||7185|7375|7490|7370|7545|7555|7570|7485|7495|7535|7495|7515|7570|7360|7630|7725|7725|7690|7535|7775|7745|7600|7415|7370|7530|7680|7580|7240|7230|7025|6995|6940|7020|7110|7150|7040|7020|7010|6760|6770|6835|6680|6690|6575|6480|6385|6280|6180|6100|6100|6125|6005|6220|6090|6415|6685|6975|7150|7100|7315|||7225|7340|7325|7150|7025|6895|6900|7050|6975|6895|7000|7065|7030|7100|6790|6840|6875|6890|7065|7195|7185|7330||7410|7295|7205|7295|7455|7485|7770|7760|7680|||7640|7665|7680|7615|7600|7595|7485|7525|7455|7320|7265|7450|7645|7350|7110|7355|7120|7060|7130|7230|7105|7085|6820|6830|6660|6525|6770|6365|6670|6765|7050|7330|7300|7475|7275|7190|7390|7340|7350|7615|7765|7890|7955|7820|7990|8115|8330|8065|8045|8060|8075|8345|8330|7940|7740|7805|7955|7910|7935|8175|8210|8245|8040|8385|8550|8795|9285|8695|9755|9905|9755|10080|10090||9970|10010|10020|||9965|10030|9950|9745|9705|9865|9945|9730|9500|9480|9495|9705|9690|9760|9485|9320|9450|9540|9360|9500|9260|8975|9025|9105|9325|9600|9570|9445|9475|9700|9660|9725|9650|9660|9720|9835|9895|9655|9745|9495|9645|10450|10300|10490|10520|10560|10380|10490|10330|10310|10270|10230|10080|9965|9845|9650|9800|9660|9750|9825|9925|10270|10430|10350|10520|10860|11130|11160|11100|11210|11190|11590|11600|11870|11870|11990
03964|27942|/equities/gcp-infrastructure-investments|FTSE350||109|108.6|109.2|109.8|108.4|109.2|110|108.8|110|111.8|112|112|112.6|112.4|112.8|112.6|112.6|112.8|112.8|113|114|112|112.4|113.4|114.6|114.6|114.6|114.4|114|113|110.4|108.4|108|108.4|109.4|108|108.6|109.2|109.4|110.4|111.6|110.6|112.8|114.4|113.6|109.8|109|111|113.6|114.8|115|116|118.2|117|116.4|116.2|115|112.6|112|112.2|||112|112.6|112.2|111.4|110.8|109.4|109.6|112|111|111|112|112.4|114.4|115.4|114.4|115.6|116.4|114.6|115.2|116.6|118.6|117.8||118.2|118.4|117.2|117.6|118.4|117.8|117|115.8|114.6|||116.2|113|112.6|112.2|113|111.2|112.8|112.4|111.6|112|110.4|111.2|109.4|109.6|109.4|108|108.8|109.6|110|109.2|108.8|110|107|108|108.6|106.8|106.8|106.2|107.4|107|106.2|109.8|105.6|105.8|104|102|103|103|102.8|103.8|104.4|103.8|103|100.2|102|102.6|102.8|103.4|103.2|103.4|103|107|106.6|105|102.8|103.8|106.2|107|107|107.4|108|107.8|107.6|107.2|107|106.8|107.2|107.4|108.4|109.2|109.2|110.6|111.8||108.4|108.4|108.2|||108.4|108.4|107.2|109|108.8|109.4|108.8|107|106.8|107|108|107.6|108.6|109|108.8|107.6|107.8|108.6|107.6|108.2|106|108|108.2|108|107.8|108|106.8|106.6|107.6|107.4|107.8|107.6|106.8|106.4|106.6|107.8|106.8|106.8|106.2|107|106.6|107.6|105.8|104.8|101.6|102|102.4|102.8|102.4|102.2|102.2|102.6|102.6|102|102|102|102.6|102.4|102|102|102.8|100.4|104.6|104.6|106|105.2|108|108|108.2|108.4|108|107.4|106.2|106|106|106.4
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.5|212.5|212.5|212.5|212.5|212.5|213|212.5|212.5|212.5|213|210.5|210.5|210.5|211|210.5|210|210.5|210|211|210.5|210|209.5|210.5|211|210|210.5|210.5|210.5|210.5|210|210.5|210.5|210.5|210.5|210.5|210.5|211|210.5|210.5|210.5|211.5|211|211|211|212|212.5|211.5|212|212.5|212|212|212|212|212|212.5|212|211.5|211.5|211.5|212.5|212|212.5|212|212|212|212|212|212|212|212.5|212
03966|14039|/equities/genesis-emf|FTSE350||620|618|616.9|614.8|612|620|627|623.5|624|624|615|615|611.5|608.2|612|612|611|610.5|610.5|612.3|617|614|615.5|616|619.8|620.3|620|623.1|616|607.5|604|596.5|600|616.1|620|639|637|628|627.5|636|626|633.7|631.3|636.1|634.5|620|615.5|618.4|622.5|620|618.7|605.5|620|620|624.8|640.1|645.2|650|650|652|||642.1|658|640|637|630|617|615|616.5|616.1|628|634.7|621.1|620|627.7|617.7|631.3|630|622.6|633|640.9|656|653.1||656.9|644|631.1|631|631|648|647|653|652|||676|677.1|677|685|686|685|689|691|685|684.2|680|684|677|673|665|665|677|674|661|657|658|660|629|645|640|638|640|619|625|636|641|649|663|712|706|685|735|760|770|792|803|813|814|790|814|805|802|800|786|783|780|784|798|786|764|784|775|782|778|797|808|809|808|810|807|811|813|807|804|818|810|821|847||821|818|811|||812|810|795|802|800|808|815|808|818|819|833|828|825|822|811|817|817|814|794|803|785|818|812|817|824|834|834|835|841|855|859|863|855|853|855|858|845|838|838|833|825|830|835|842|832|826|817|819|835|829|845|850|864|851|854|858|858|851|856|869|878|868|873|860|864|864|876|874|869|870|871|870|875|882|896|884
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||354|367|379|381.5|383|390|417|419.5|420|420.5|421.5|419.5|421.5|401|409|407.5|420|409|404|418.5|424|404|396.5|394.5|408|415|413|400|394.5|385|385|373|381.5|384.5|378|390|383.5|384.5|375|375.5|379.5|382.5|394|403.5|405.5|397.5|380|389.5|393.5|388.5|410|417|438|434|431.5|442.5|463|470|464.5|467.5|||460|460.5|460|447.5|446|435.5|431|432.5|424|419|422.5|429.5|418|426.5|419|410|401|405.5|410.5|420|428|433||452|445|434|439|439|453.5|458|462|456|||463|466.5|467.5|474|480|476|473.5|488.5|502|492|491.5|499.5|521|502|500|511|525|538|532|528|527|510|493|508|496|480|490|473.5|452|473.5|478.5|494.5|493.5|511|506|506|509|527|529|525|522|527|533|518|530|546|547|541|545|548|559|579|569|572|560|564|554|557|560|585|598|595|607|602|608|617|614|607|618|620|619|611|603||586|598|601|||590|594|587|578|578|585|574|570|567|571|597|602|606|603|592|586|577|582|576|576|570|582|587|592|598|607|613|604|600|637|639|646|639|639|649|654|671|668|663|666|664|675|673|673|671|671|677|691|688|698|700|697|692|679|679|663|672|679|682|674|685|696|700|696|711|726|730|733|729|734|739|728|729|728|739|746
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||2530|2528|2538|2512|2600|2652|2650|2626|2706|2788|2754|2764|2714|2634|2790|2766|2834|2780|2748|2832|2838|2782|2638|2626|2692|2654|2660|2482|2384|2342|2334|2298|2376|2426|2528|2608|2660|2656|2582|2540|2554|2508|2440|2500|2532|2504|2476|2492|2484|2476|2512|2430|2486|2406|2430|2474|2478|2586|2608|2722|||2674|2760|2762|2734|2722|2674|2672|2678|2684|2580|2564|2544|2566|2544|2456|2438|2366|2234|2276|2398|2400|2446||2516|2540|2518|2630|2660|2658|2638|2646|2650|||2654|2648|2678|2676|2786|2772|2750|2880|2876|2810|2822|2900|2880|2824|2810|2834|2922|3012|3008|3096|3076|3090|2936|3094|3042|3014|2900|2882|3060|3104|3174|3282|3180|3280|3222|3084|3162|3156|3166|3244|3382|3410|3456|3410|3490|3548|3616|3582|3666|3640|3602|3790|3832|3802|3710|3772|3708|3610|3638|3802|4026|4092|4112|4174|4122|4192|4386|4432|4450|4600|4662|4814|4876||4938|4966|5010|||4958|4932|4944|4890|4952|5005|4930|4850|4834|4884|4926|4942|4948|4948|4868|4826|4814|4852|4836|4994|4930|4974|4726|5250|5390|5485|5485|5500|5470|5520|5595|5550|5470|5535|5600|5490|5625|5515|5585|5555|5530|5515|5480|5520|5515|5530|5575|5505|5425|5385|5425|5410|5435|5295|5300|5310|5330|5300|5310|5255|5360|5470|5465|5405|5550|5575|5750|5680|5670|5665|5650|5610|5550|5655|5625|5560
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||1394.8|1390.4|1399|1402.6|1427.8|1425.2|1402|1415.4|1425|1406|1450|1400|1556.6|1646.8|1659.4|1667|1658.4|1676.8|1695|1693.8|1727.6|1743|1755.8|1755|1744.8|1743.2|1746.8|1776.2|1783.4|1737.25|1736.499|1696.905|1712.056|1760.135|1786.599|1772.458|1809.426|1808.214|1804.578|1820.739|1803.568|1783.366|1811.042|1783.77|1781.952|1773.8719|1736.903|1722.965|1708.6219|1716.298|1700.541|1688.825|1735.8929|1729.429|1754.075|1754.075|1727.005|1768.619|1736.903|1712.056|||1724.985|1750.0341|1745.3879|1750.64|1771.448|1792.861|1799.931|1799.931|1781.75|1749.024|1788.0129|1804.174|1816.496|1773.064|1730.439|1757.509|1762.963|1754.277|1786.801|1798.517|1789.0229|1812.86||1815.082|1828.6169|1815.082|1772.256|1756.701|1759.5291|1762.3571|1758.317|1777.306|||1790.8409|1799.123|1801.749|1801.749|1796.4969|1758.519|1742.156|1720.944|1669.431|1673.27|1663.775|1677.512|1657.917|1656.5031|1639.937|1641.958|1628.827|1638.5229|1632.261|1626.201|1634.079|1597.717|1585.798|1576.304|1562.163|1547.416|1562.163|1523.78|1498.933|1503.579|1541.355|1565.799|1560.547|1560.951|1579.738|1520.548|1588.828|1573.2729|1577.1121|1582.7679|1595.495|1591.859|1613.8781|1587.01|1635.6949|1657.5129|1637.109|1660.3409|1654.684|1651.452|1644.988|1666.603|1660.745|1659.533|1677.714|1697.915|1648.22|1630.645|1630.847|1663.775|1653.068|1683.168|1718.318|1724.985|1657.5129|1647.614|1652.462|1648.0179|1627.615|1614.484|1604.787|1621.15|1613.474||1622.766|1634.281|1633.675|||1630.241|1630.443|1630.847|1623.978|1607.817|1629.635|1634.887|1624.787|1614.08|1622.766|1628.2209|1613.272|1607.817|1591.656|1570.4449|1550.042|1549.436|1556.708|1540.345|1540.345|1526.002|1555.496|1555.092|1548.83|1541.557|1536.911|1527.215|1574.687|1573.677|1603.373|1609.434|1605.797|1606.201|1575.495|1573.879|1591.859|1586.202|1586.4041|1580.344|1559.941|1523.78|1514.084|1456.308|1448.632|1438.9351|1435.097|1424.996|1422.37|1421.36|1409.6429|1413.683|1415.906|1415.098|1419.1379|1406.8149|1413.077|1414.896|1394.29|1401.967|1398.735|1399.543|1417.724|1419.1379|1396.916|1401.1591|1401.967|1428.228|1443.379|1433.2791|1418.1281|1402.1689|1409.037|1411.663|1428.4301|1429.642|1433.885
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||498.9|505|497.7|506|492.2|487.15|498.25|486.7|482.9|464.5|472.4|474.6|469.95|464.3|465.35|466.8|459.75|446.05|448.4|460.7|461.85|449.35|447|438.8|432.8|422.2|419.8|426.05|419.45|419.8|406.85|401.3|418.45|422.05|426.2|431.35|433.25|408.45|400|434.75|426.35|445.1|460.25|460.25|452.75|446.25|442.8|449.35|482.6|472.75|461.2|464|492.6|483.3|481.3|505.5|533.2|538|539.6|541.5|||523.7|522.1|526.5|526.2|519.2|520.8|519.4|513|497.35|497.95|498.2|498.25|477|461.35|455|476|455.5|458.55|487.6|484.1|482.3|483.5||497.3|483.4|479.65|464.8|449.35|476.2|489.7|518.9|535.6|||526.8|530.1|524.8|520.4|528|514.7|518.6|516.8|505|507.6|500|500.7|480.65|499.6|506|500.3|511.2|502.2|497.55|479.25|475.1|473.15|460.3|481.55|511.3|498|470.1|476.2|474.85|460.65|476.5|452.6|444.95|442.15|439.15|422.25|427.35|422.2|417.85|422|420.7|425.3|427|422.1|417.75|421.05|420|413.85|407.8|402.25|400.3|399.3|395.9|383|393.25|403.2|399.1|388.95|388.25|410.05|412.5|419.1|413.8|411.3|403.3|406.1|401.25|387.8|388.95|395.35|388.35|393|387.65||374.95|377.65|380.15|||373|376|373.35|367.1|360.85|368.35|367.3|358.4|367|362.85|367.9|368.9|370.3|368.35|357.2|351.9|354.65|369.8|357.1|357.15|352|372.5|375.5|375.65|372.5|369.45|368.8|371.95|363.7|362.15|367.9|370|355.35|355.45|360.45|353.4|354|355.5|354.25|365.9|365.25|359.4|360.1|369.9|371.9|367|368.55|377.95|380.7|392.45|390.55|384.8|372.25|371|367|355.3|358.4|360.2|367.6|355|350.7|351.85|347.8|344.25|336.55|330.5|329.3|324.2|312|314.8|327.2|333|340.4|335.9|339.9|336
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||1544|1544|1544|1542|1540|1544|1540|1540|1538|1536|1532|1532|1530|1532|1532|1534|1538|1500|1500|1490|1482|1490|1484|1488|1484|1486|1488|1530|1530|1586|1528|1520|1538|1518|1536|1570|1590|1564|1548|1560|1580|1580|1592|1590|1608|1602|1600|1598|1600|1612|1612|1598|1586|1580|1360|1210|1190|1176|1152|1136|||1078|1018|1036|1010|1034|1010|1030|1040|1018|992|1014|1042|1030|1000|959|975|950|958|1004|984|996|1012||957|962|960|925|860|863|855|865|865|||860|885|845|840|855|809|810|861|842|858|824|821.5|833|790.5|798.5|743.5|710.5|688|705|705|724|620|620|624|638|620|615|553.5|540|558.5|545|616.5|652|665|674|667|||||||||||||||||||||||||||||||||||||667||667|677.5|676|||673.5|672.5|673|642|630|642.5|615|615|616|610|610|600|705|732.5|707|694.5|694|689.5|664|682|691.5|736.5|737|726|728.5|724|747.5|749|764|782.5|770.5|780|772.5|794|782.5|816|797.5|788.5|782|799|785|792.5|785.5|823|812.5|781.5|795|796.5|802|804.5|821.5|791.5|805|816|804|791|779|776.5|805.5|791.5|813.5|807|775|769.5|1025|970.5|952|945|915.5|900|865.5|863|857.5|897|901|883
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||721.1|705.9|724.3|729.5|731.8|742.6|782.9|785.1|817.3|829.8|830.4|838.7|834.2|804.1|823.7|810.5|822.5|804.7|800|835.7|845.2|814.5|786|774.3|805.5|810|812|795.6|786.3|788|783.6|744.2|748.1|756.9|763.8|767.6|741.8|734.4|715|721.6|781.8|776.8|787.1|804.5|809.9|793.6|746.6|762|771.6|775.5|817.3|815.5|862.5|860|868.7|891.8|920.8|924.3|936|942.1|||924.8|937|941.7|948|942.8|920|901.2|912.8|877|874.5|899.3|909.8|910.5|909.4|895.3|879.8|882.2|873.3|873.8|910.1|931|969.8||979.8|981|953|978.3|991.5|1017.6|1030.6|1016|998.1|||1001|1001|1009|1005|1015|982|984.1|990|993|990.8|982.5|987.5|1000|982.5|990|1003|1018|1049|1054|1044|1041|1038|1007|1003|971.5|965|997.5|975|996.5|1001|1028|1058|1030|1084|1056|1034|1071|1078|1081|1074|1052|1073|1089|1085|1115|1133|1148|1125|1126|1125|1142|1163|1160|1152|1133|1134|1129|1134|1128|1183|1195|1196|1178|1199|1178|1204|1211|1182|1152|1196|1211|1249|1255||1233|1223|1237|||1204|1208|1200|1203|1193|1188|1172|1156|1151|1155|1185|1222|1224|1219|1201|1200|1194|1195|1166|1163|1164|1200|1207|1215|1225|1250|1267|1255|1239|1243|1270|1295|1295|1331|1362|1360|1381|1354|1356|1347|1341|1349|1350|1345|1329|1312|1295|1300|1305|1311|1321|1310|1283|1250|1260|1258|1262|1235|1263|1248|1255|1275|1305|1273|1308|1336|1357|1363|1339|1326|1364|1374|1337|1364|1385|1390
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||273.4|274|276|279|279.2|283|290.4|287|293|294.2|295.6|291.8|295.8|285.8|288.6|287.8|292.8|295.2|294|294.6|296.2|291.2|284|291.2|295.4|297.2|290.6|286|283.4|285.4|286|283|289.8|288.4|288.4|285|282.4|280.8|275.6|275.8|280.2|281.2|289.2|293.2|288|284.8|279|280.6|282|285.4|291.8|287.4|292.8|291|292.6|301.2|302.8|309.6|310|310.2|||312.8|309|308.4|312.2|307|305.4|300.4|302.2|301.4|298.6|298.8|298.8|302.4|296.4|289.8|281|278|277.2|287.8|288.8|283.4|288.6||296.6|302.8|294.2|294.4|293.2|294|296|293.6|296.2|||303.8|299.6|299.6|303.4|304.6|301|299.4|302.8|297.2|295.6|292|293.4|295.4|297|295.6|291.6|293|296|289.8|294.6|296.4|291.4|291|297.8|292.6|288.8|286.2|277.2|273.2|269.8|275.8|281.6|277.2|281.8|284.6|273.8|279.6|281.4|278.6|284.2|287.6|292.4|291.6|292.8|295|297.4|295|286.8|295.8|295|297.6|303|298.4|299.8|295|294.8|296.6|292.8|292.8|296.2|299.2|297.6|301.6|302.4|301.8|303|303.4|303.2|303.2|309.6|307.4|317.4|319.2||315|315.4|318|||310.6|312.4|309.6|307.6|307.2|312|305.6|305|304.2|307|310.8|312.4|313|313.6|309.8|304.8|306.8|306|298.2|302.4|310.2|314.6|313|310.6|315.2|312.6|318|312.2|316.6|312|312|312.4|309|312.4|310.2|315|315.6|306|308.8|307.2|308.8|313.4|308.6|307|307.6|310|307|307.4|314.2|312.2|309.4|310.4|296.8|294.6|295|296.8|300|298.4|301.2|302|306.8|305|302.6|301.6|312.2|312.4|315.2|317.2|314.4|311.2|309.8|319|320|328|329.2|328
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||517|519|528|535|550|567|576|569|584.5|597|592.5|590.5|604|589|597|591.5|600|605.5|600|611|619.5|599|593|601.5|609.5|614.5|600.5|597.5|590|591.5|588.5|579|581|579.5|595|601|597.5|590|566.5|566.5|564|573|602.5|636|621.5|618.5|604|615|616|622|631|614.5|631.5|620|622|643|647.5|650|658.5|656|||650|656|648|651.5|650|640.5|644|655|638|640|674|666|669|670.5|654.5|660.5|648|650|662.5|674.5|665.5|675||684.5|692.5|695.5|697|693.5|700|709.5|698.5|704|||721|713.5|703|727.5|724.5|717|714.5|720|706.5|714|712|729|727.5|711.5|696.5|680.5|676|687.5|676|685.5|687.5|687|678|687.5|683.5|667|647|633.5|629|638|653.5|673.5|667|680.5|684.5|669.5|677|683|687|701|711|715|709.5|710.5|720|741|732|730|734.5|735.5|750.5|750.5|748.5|761.5|753.5|764|755|752.5|750.5|760.5|777.5|776|776|776.5|762.5|757.5|748|737|751|744|752.5|750|751.5||728|733.5|729.5|||718|721|707.5|707.5|700.5|717|704|710|707|709|723.5|740|736.5|740|733.5|722|717.5|722.5|716.5|721|727|741|734.5|726|734.5|747.5|747|735|755.5|754|750|743.5|742|750|753|756|746|732|730.5|730.5|732|744|740.5|731.5|735|741|739.5|738|748|747.5|755|743|745|750.5|744|739.5|740.5|733|754|749.5|751.5|746.5|753|753.5|779|764|773|770|765.5|763|761|766|764|768.5|768|752.5
03975|50660|/equities/greencoat-u|FTSE350||161.7|161.2|159.1|161.2|163.6|163.6|162.3|161.2|160.9|161.1|161.1|161.3|164.6|163.5|162|160.2|157.7|156.1|155.3|156.1|154|154.2|154.4|152|152.8|153.7|153.7|154.4|154.6|154.4|153.9|153.9|153.2|154.7|153|151|152.6|153.6|154.4|154.7|153.2|153.9|153.5|152.7|153.3|152.7|150.5|153.5|152.6|155.9|153.4|152.2|151|154.7|154.7|155.3|155.7|154|150.8|150.4|||149.6|150|150.2|151|153.7|148.7|149.6|159.1|157|156.6|155.2|151.9|152.7|155|157.4|159.7|157|156.3|155.9|155.6|156.2|158.9||159.9|158|152.8|153|152.5|153.8|154.4|155.2|156.3|||157.1|155.2|155|155.3|154.4|155.9|156.5|155.5|154.8|154.8|152.4|151.2|149.4|150.2|149.8|150.4|151|151.2|151.2|154.6|156.2|157.6|157|157.4|156.8|157|154|152|150.6|149.2|149.4|153.6|148.4|147.8|144.2|142.8|140.4|139.2|137.4|138.6|140|140|140.8|141|141|141|143|144.6|144.6|144|143.6|143.4|142.6|141.8|141.4|142|141.6|142|141.4|142.4|142.2|143.4|142.4|142.2|141.6|141.4|141.4|141.2|141.4|141.6|141|142.4|143||140.6|141.4|140.4|||140|140|139.6|138.8|138.8|139|138.6|136.6|135.4|136.6|136.2|136.4|135|131.8|132.4|133|133.8|135.2|134.2|137|133.8|134.4|132.8|133.2|134|134|134|133.8|134|133.2|133.6|133.2|134.8|134.8|135.4|135.2|134.2|134.4|134.043|141.0348|142.4332|141.4343|140.6353|139.6364|138.8374|138.2381|138.2381|139.4367|139.8362|137.6388|137.0395|137.0395|136.6399|134.4425|133.4437|131.8456|132.4449|132.0453|131.446|130.4472|132.4449|129.6481|131.8456|131.446|136.4402|136.4402|137.439|139.4367|141.4343|140.835|141.8339|140.835|139.6364|137.0395|135.6411|135.0418
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||86.35|87.95|87.7|86.35|92.6|97.1|100|100.3|99.55|100.9|101|98.85|99.05|97.5|98.7|100.6|101.4|101.4|99.85|100.7|100.6|101.2|102|104.3|107.3|105.2|103.4|101.1|101.2|99.05|95.75|92.6|93.85|94.15|95|96.5|96.35|96|95.8|98.8|98.9|99.3|102.4|105.3|105.8|105.6|105|106.5|106.1|106.9|107|106.7|111.4|109.5|111.5|111.3|111.1|110.3|113|114.6|||109.7|109|109.8|110|109.4|107.5|110.4|107.3|105.4|105.5|105.2|110.4|110.2|110.4|109.9|111.7|110.3|109.4|108.8|111.3|113.1|114.3||114.6|114.5|114.6|115.9|117.1|118.7|119.9|118.8|119.5|||121.5|121.9|120.3|128|128|127.8|126.3|127.5|128.1|129.2|128.5|132.5|135.9|134.1|133.3|131.7|132.5|131.6|129.9|129.8|131.7|129|125|120.3|115.7|113.5|116.5|116.2|114.8|122.5|125|129.5|131.5|133.6|130.7|128.7|131|133.7|135.1|137.2|137.3|138.5|138.2|137.5|141|140|137|131.2|129.6|126.4|127|125.8|124.9|123.5|124.5|126.8|125|125.9|126.3|131.2|131.4|131.4|132.2|132.2|132.9|133.8|131.9|132.4|134.7|134.8|135.1|136.1|136.6||129.5|129.7|130|||129.3|130|129.7|126.6|124.6|125.7|124.8|125.1|130.9|128.1|133.8|133.7|134.1|132.7|133.3|130.7|131.4|130.7|125|123.1|120.6|135.3|132.9|133.3|133.5|131.5|133.8|133.6|134|134|134|135|136|133.6|132.6|134.6|132.3|133.7|133.2|130.5|129.2|129.4|128|128.4|128|128.3|129.3|128.2|129.5|130.3|135.2|134.5|131.6|133.1|133.7|136.6|133.4|134.1|136.2|137|137.8|141.2|144.3|146.6|146.1|142.1|140|137.7|134.9|132.3|134.4|133.2|129.5|134.5|138|137
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||1856|1856|1878|1902|1971|2010|2036|2038|2070|2080|2080|2084|2106|2056|2090|2074|2152|2162|2132|2078|2040|1992|1945|1908|1956|1979|1981|1925|1923|1904|1883|1824|1871|1911|1921|1943|1923|1893|1830|1834|1821|1808|1857|1904|1920|1918|1839|1877|1909|1941|1939|1902|1957|1909|1912|2024|2070|2154|2174|2248|||2238|2264|2274|2240|2232|2174|2122|2148|2156|2152|2168|2182|2160|2170|2094|2152|2116|2140|2192|2206|2208|2294||2350|2328|2326|2338|2380|2348|2386|2294|2270|||2332|2330|2376|2402|2414|2420|2410|2452|2458|2484|2461|2504|2579|2499|2418|2416|2420|2471.155|2433.7729|2514.439|2470.1709|2451.48|2332.448|2287.196|2298.0171|2195.708|2265.553|2170.1299|2245.8779|2296.0491|2397.374|2509.521|2496.7319|2533.1311|2557.7241|2462.301|2457.3831|2491.813|2481.9761|2541.9839|2566.5779|2613.7971|2620.6831|2542.968|2601.009|2647.2439|2666.9189|2624.6179|2610.8459|2628.553|2687.5779|2740.7|2695.448|2624.6179|2603.96|2584.2849|2597.074|2517.3911|2446.561|2585.269|2605.927|2577.3989|2582.3181|2649.2119|2666.9189|2760.374|2812.5129|2852.8459|2837.106|3012.2119|3050.5779|3317.1709|3288.6431||3282.74|3360.4561|3316.188|||3240.4399|3203.0569|3106.6509|3025.9839|2978.7649|2974.8301|2942.366|2929.5779|3048.6101|2996.4719|3027.9519|3059.4309|3054.5129|3049.594|3033.854|2987.6179|2970.895|3032.8701|2950.2361|2973.8459|2936.4641|3005.3259|2981.7161|2958.106|2990.5701|2987.6179|3025.001|2978.7649|2986.635|3012.2119|3031.887|3057.4641|3026.968|3049.594|3029.9189|3080.0901|3104.6831|3016.147|3063.366|3002.374|3005.3259|3087.96|3040.74|3039.7571|2989.5859|2988.6021|2971.8789|2973.8459|3048.6101|3018.114|3098.781|3064.3501|3015.1631|2961.0569|2939.415|2940.3989|2884.3259|2950.2361|3140.0979|2826.2849|2935.48|2900.0659|2955.155|2921.708|3044.675|3028.9351|3069.269|3048.6101|2967.9441|2944.334|2929.5779|2897.114|2885.3091|2944.334|2933.5129|2935.48
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||2121|2161|2185|2165|2226|2289|2312|2278|2276|2298|2275|2296|2307|2233|2263|2237|2328|2277|2265|2299|2299|2252|2232|2232|2237|2282|2247|2177|2140|2104|2113|2096|2121|2161|2144|2144|2136|2118|2033|2005|2010|2009|2015|1996|2036|1996.5|1913.5|1945|1931.5|1919.5|1898.5|1876.5|1990|1936.5|2002|2088|2162|2196|2197|2223|||2181|2229|2305|2265|2211|2181|2173|2164|2147|2080|2093|2192|2182|2218|2150|2192|2197|2192|2327|2433|2400|2425||2475|2455|2414|2404|2477|2501|2521|2518|2496|||2521|2472|2445|2442|2532|2564|2545|2578|2545|2491|2510|2489|2533|2473|2468|2479|2503|2516|2536|2557|2500|2417|2362|2417|2364|2347|2347|2217|2307|2305|2396|2438|2382|2411|2339|2255|2235|2277|2246|2286|2315|2346|2382|2330|2359|2429|2441|2402|2416|2432|2447|2537|2504|2496|2435|2426|2421|2409|2443|2519|2594|2567|2593|2670|2657|2780|2893|2873|2823|2974|3007|3135|3152||3200|3209|3216|||3142|3166|3151|3080|3081|3068|3106|3120|3081|3150|3135|3152|3102|3115|3010|3004|2994|3035|3001|3029|2972|2966|2959|2956|3135|3165|3124|3126|3148|3144|3150|3102|3027|3021|3026|2990|3040|3011|3002|2977|2962|2979|2957|2962|2942|2958|2956|2898|2864|2865|2885|2883|2835|2774|2764|2748|2768|2758|2805|2768|2820|2842|2845|2840|2918|3046|3137|3110|3057|2999|3024|3044|3017|3061|3035|3062
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||21.16|21.35|21.8|21.9|22.53|26.23|26.33|25.35|25.53|26.62|26.4|26.2|26.35|26.39|25.95|25.43|25.61|24.75|24.43|24.35|24.99|23.4|21.63|21.48|21.44|21.39|21.06|20.9|20.81|20.43|20.07|19.515|19.555|19.26|20.07|20.53|20.27|19.47|19.305|19.075|19.26|18.97|20.53|21.27|20.51|20.43|20.11|21.01|21.26|21.73|21.33|20.99|22.88|22.86|22.99|25.09|25.68|26.64|26.75|27.2|||26.69|27.49|28.5|27.97|27.7|27.18|27.82|27.85|27.22|27.25|28.12|28.21|27.87|27.31|26.05|26.75|26.41|26.21|27.38|28.42|28.9|28.82||28.9|28.72|29.16|29.25|28.98|29.98|31.96|31.61|31.57|||32.76|31.9|32.21|33.57|33.23|33.14|32.66|33.22|31.84|32.1|33.02|33.91|34.41|32.29|32.1|30.93|30.65|32|30.5|31.71|32.15|32.66|31.3|32.2|31.15|31.33|31.99|29.6|31.52|35|34.62|35.62|34.72|37.01|36.54|33.98|34.91|35.75|36.22|37.06|37.42|38.62|37.75|37.26|37.57|38.47|38.3|37.04|37.6|39.72|39.92|39.7|39.55|38.76|37.76|39.37|37.57|35.65|34.68|35.22|35.81|36.11|36.1|36.1|36.03|35.17|34.98|35.4|35.7|35.65|35.66|35.11|34.48||32.8|33.51|33.2|||32.92|33.46|32.51|32.58|31.09|32.16|31.78|31|31.75|31.02|32.66|33.02|33.19|33.2|33.74|31.42|31.86|31.39|30.21|30.91|30.46|32.27|31.04|30.71|32.41|32.78|33.04|32.5|31.12|31.34|31.83|31.81|32.89|33.85|34.1|34.02|32.17|31.34|31.21|32.19|32.16|32.08|33.27|32.61|32.39|32.42|32.27|32.01|33.38|33.08|33.56|32.78|32.67|33.35|32.57|32.98|33.24|33.2|33.85|33.05|33.22|32.34|32.91|33.58|34.57|33.3|33.22|33.63|32.55|32.6|33.26|32.87|32.5|33.4|33.35|32.62
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||492.1|473.6|430.5|423.8|406|397.4|396.3|384.9|383.3|376.2|382.4|380.8|360|364.2|359.7|361.9|355|349.5|357.4|359.2|366.2|355|351.4|343.8|343.1|331.8|330.4|350.2|349.7|338.3|326.9|315.2|328|324.2|326.6|325.7|319|298.5|316.2|349.9|332.6|363.8|368|375|363.1|355.1|344.5|347|357.1|356.3|347|363.7|367.7|363.4|355.2|368.4|378.1|386.9|380.6|384.3|||378.7|384.2|378.9|382.1|428.2|428.2|426.4|446.8|451.5|443.3|463.9|461.4|457.7|452.1|450.7|469.8|461.8|473.7|511.8|500|500|499||504.2|499.6|490|494.4|486.4|507|520.4|516.4|530|||519.4|514.6|498.6|487.3|488.3|473.8|479.8|468.8|480|481.6|486.4|478.4|472.2|483|498.2|499.6|474.4|450.8|436.4|426.6|413.6|396.4|393.2|394.4|399.4|400|391.6|400.2|405.4|395|402|412|403.6|398.2|378.6|363.4|352.8|347.6|344.6|351|354.6|362|355|367.8|367.8|369|367|361|366|365.2|350|345.2|365.4|358.2|355.4|361|365.8|360|330|348.6|359.4|364.4|377.2|379.2|385.4|385.6|387|377.6|369|373|373.2|371.6|367.2||354|350|353.6|||364.6|352.8|360|362.6|348.4|356|360|342.4|351.4|336.6|351.8|379.6|430.6|430.2|411.8|398.8|401.6|400.2|393.2|406.8|402|423.4|425.2|413.8|401|372|379|383.6|385|366.2|361.8|362.2|358.4|357.6|360.8|357.6|356.8|358.2|358.6|363.4|351.4|349.2|363|365|381|362.2|367.6|378.2|373.6|394.8|389.4|379.8|357.6|365.8|374|372.6|353.2|362.6|373|374.2|355|363|364.2|372|373.2|344.6|358.6|383.2|362.2|361.4|361.6|375.2|381.8|379.4|387.2|373.8
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||26|25.525|25.075|26.025|26.875|27.475||28.175|29|29.575|29.6|29.85|28.65|28.675|29.75|29.75||28.95|28.95|29.5|29|27.9|27.275|26.75|27.7|26.9|26.75|25.3|25.325|24.15|24.15|24.1|24.475|25.35|25.525|25.5|25.5|25.375|25.075|25.1|25.1|25.825|26.425|26.425|26.425|25.425|25|25.275|25.5|25.55|25.6|25.55|25.5|25.5|25.9|27.1|27.225|28.05|28.75|29.25|||29.25|29.65|29.65|29.45|28.5|27.85|27.8|27.95|27.325|27.25|28|28|27.475|26.7|27|28.05|28.225|28.225|28.275|29.475|30.5|31.5||32.1|32.1|32.1|32.225|32.05|33.025|33.775|33.775|33.775|||33.775|33.975|33.775|34.2|34.2|34.2|34.2|34.35|34.55|34.55|34|34|34.05|33.4|33.4|33.65|34.55|34.975|34.55|34.55|34.975|34.575|33.75|33.825|32.95|32.275|31.9|30.25|29|29.7|31.95|32.75|33.3|34.225|34.5|33.3|34.5|33.75|35|35.675|37.275|37.275|37.275|37.25|37.4|37.425|37.725|36.65|36.5|36.65|37.45|37.625|37.3|37.3|36.15|35.275|35.275|33.85|34.3|36.1|37.575|37.575|38.15|39.125|39.575|40.075|39.4|39.525|39.575|39.575|39.8|39.775|39.475||38.2|38.1|37.9|||37.2|36.7|36.9|36.3|36.3|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|35.925|35.7|35.7|35.775|35.7|35.6|35.35|36.05|36|36.3|36.4|36.4|36.4|36.325|35.85|35.8|35.6|35.6|35.65|35.7|36|36|36.475|36.05|35|34.2|34.1|34.1|34.1|34.1|34.075|34.35|34.35|34.225|34.275|33.3|33.1|33.1|33|33|32.6|32.5|32.1|31.45|31.9|31.9|31.6|31.6|32|32|32.45|32.45|32.45|32.35|32.3|32.2|32.5|32.75|32.75|32.65|32.55|32.55
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||848.4|870|887.2|899.4|912|952.6|963.6|956.2|972|983|979.4|977|969.4|943|949.4|885.8|843.8|845.6|825.4|846.6|848.2|816.8|810.8|804.4|840.2|856.8|855.2|836.8|832|830.8|817.8|804.4|812.4|824.8|810.4|814.6|808.4|798.4|763.2|773|777|787.8|801.2|812.2|810.8|804.6|778.2|791|775|782|773.6|762.6|789.6|771.8|783.4|790|811.4|827.8|837.2|855.2|||838.4|857|863.4|852|854.8|826.4|829.4|872.8|857.2|845.2|889.2|902.6|873|884.6|861.8|894|879.4|854|845.2|885.2|906.6|918||917.2|937.4|940|949|978.8|966.8|986.2|977|959.2|||968|973.8|1001.5|994.6|1030.5|1018.5|1023|1045|1018.5|985.2|1008|1034|1059|1033.5|1035.5|1039.5|1046|1045.5|1048|1073|1058|1060|1016.5|1051.5|1043|1042.5|1059.5|997.8|998|1010.5|995.6|1066|1087.5|1134.5|1131.5|1076|1122.5|1095|1298|1277.5|1288|1309.5|1306|1305|1347|1362.5|1355.5|1325.5|1325.5|1307|1354.5|1366|1352.5|1341|1322.5|1340.5|1340.5|1327.5|1296.5|1301.5|1334.5|1347|1356.5|1356.5|1339.5|1363.5|1361|1383|1391|1371|1358|1379|1370.5||1355|1359|1366.5|||1356|1358|1353|1340|1323|1349|1367.5|1304|1317.5|1320|1317|1336|1336|1317|1307.5|1310.5|1307|1327.5|1337|1341.5|1421.5|1457.5|1441|1436|1487.5|1498.5|1493|1499.5|1533.5|1541.5|1536|1520|1536|1505|1504.5|1493|1482.5|1598|1581.5|1560.5|1537|1538.5|1551|1575|1558.5|1549|1564|1544|1546|1508.5|1471|1496.5|1483|1460|1461|1401|1399|1415|1408.5|1406.5|1421.5|1431.5|1439|1422.5|1401.5|1401|1404.5|1427.5|1405.684|1409.65|1412.625|1414.609|1422.046|1421.55|1440.8879|1435.929
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||115.9|116.7|114.8|120|120.1|122.7|123.1|123.1|123.7|123.6|125|124.2|125.5|123.2|120.8|127|128.7|127.1|125.4|129|127.9|125.4|123|121.9|125.1|127|129|125.4|126.8|124.4|121.2|117.7|117.3|118.3|116.4|116.9|116.8|114|109|110.8|111.8|111.6|112.3|115.4|115.3|116.3|113.6|114.9|114.3|115|113.2|111.3|115.1|111.3|113|116|121.4|121.8|123.3|123.3|||121.6|122.6|123.3|123.3|123|119.9|118.1|121|119.5|117.4|121.3|121.7|119.4|120.1|118.2|117|113.9|112.4|117.6|119.8|120.7|121.3||123.2|121|117.3|122|123.5|125.1|126.7|125.7|123.1|||121|119.9|120.4|119.9|120.4|115.7|118.2|119.3|120.9|121.6|122.8|126.6|131.6|125.7|124.7|126|128.4|129|128|128.7|130|130.1|124.9|126|120.9|120|124.3|114.9|112.9|115|123.5|130.3|128.3|135.7|139.8|136|142|142|142.9|145.7|144.6|146|149|143.2|145.9|148.6|150|146.4|144.3|144|147.1|148|146.4|143.9|142.5|145.2|146.7|146.7|145.8|149|151.2|153.5|154.5|157.9|158.5|155.3|151.9|156.4|148.4|147.2|148.3|149.9|150.8||146.2|148.5|149.5|||145.5|145|142.1|140|139.1|139.9|139.7|138|137.7|138.4|141.6|144.2|148.1|151.9|149.9|150|150|150.8|146.4|148.3|146.9|153.9|153.1|153|156.2|156.1|158.1|158.1|156|159.4|159.7|160.3|159.8|159.8|166|165.6|168.1|166.8|164.6|165.9|166|166.1|166.1|165.2|163.1|164|162.4|162|162.5|161.7|166.8|167.2|162.3|159|160.5|162.7|163.6|160.9|155.6|153.3|158.5|161.7|164.57|165.0442|166.0876|164.57|166.3722|166.0876|162.7677|162.7677|162.8626|163.242|162.578|162.1986|162.7677|158.4994
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||820|830|853|855|866|881|894|896|908|902|908|907|905|870|883|893|891|886|876|902|910|893|882|860|881|881|860|848|836|825|819|791|796|810|812|810|816|807|778|795|808|808|828|832|835|820|797|800|808|801|796|800|832|821|834|875|895|907|920|920|||911|917|930|914|888|871|861|880|851|857|855|864|852|860|847|842|840|843|870|889|909|925||941|939|928|955|957|982|1004|998|987|||995|983|991|988|998|989|989|1004|1000|1000|998|994|1014|1000|998|994|1010|1000|1004|1006|1000|1006|968|965|951|937|944|889|888|931|983|1020|1000|1030|1020|982|1024|1028|1042|1064|1080|1088|1084|1082|1106|1120|1118|1108|1110|1114|1128|1138|1134|1126|1108|1118|1128|1114|1106|1148|1170|1162|1178|1186|1180|1184|1188|1186|1184|1214|1216|1248|1252||1234|1222|1230|||1218|1208|1200|1190|1180|1194|1184|1170|1172|1196|1212|1220|1218|1214|1192|1186|1184|1200|1164|1182|1166|1212|1210|1218|1224|1242|1254|1222|1230|1234|1224|1234|1218|1224|1232|1242|1224|1212|1236|1234|1214|1216|1216|1226|1204|1210|1208|1210|1216|1216|1210|1204|1198|1204|1194|1198|1202|1184|1210|1196|1228|1226|1234|1240|1272|1284|1304|1302|1300|1290|1318|1316|1310|1322|1324|1340
03985|14044|/equities/herald-investment-trust|FTSE350||1650|1668|1678|1686|1714|1776|1796|1750|1762|1770|1790|1810|1802|1762|1776|1776|1740|1738|1710|1742|1754|1722|1698|1670|1704|1702|1682|1636|1616|1610|1578|1560|1566|1594|1604|1614|1630|1592|1570|1564|1604|1614|1642|1656|1660|1598|1560|1590|1600|1574|1564|1576|1630|1610|1604|1680|1724|1738|1738|1774|||1740|1770|1806|1754|1714|1672|1700|1774|1740|1710|1754|1796|1786|1772|1740|1760|1748|1730|1740|1750|1758|1786||1792|1768|1770|1782|1798|1824|1848|1834|1830|||1846|1834|1854|1866|1894|1890|1870|1906|1896|1896|1896|1912|1892|1876|1870|1860|1880|1882|1906|1866|1864|1862|1780|1802|1790|1760|1764|1634|1660|1760|1820|1910|1890|1910|1892|1854|1896|1920|1930|1960|1998|2020|2010|1974|2040|2050|2045|2015|2010|1990|2030|2105|2155|2025|1968|2015|2045|2035|1928|2105|2200|2180|2190|2260|2265|2305|2375|2365|2345|2435|2480|2550|2570||2505|2480|2480|||2420|2430|2385|2395|2390|2420|2360|2300|2335|2345|2410|2460|2440|2425|2380|2410|2395|2480|2380|2405|2380|2440|2455|2455|2565|2565|2565|2535|2550|2535|2505|2500|2470|2440|2465|2520|2520|2395|2390|2355|2350|2365|2340|2335|2330|2335|2350|2350|2350|2350|2345|2315|2285|2280|2255|2290|2280|2275|2315|2325|2370|2430|2460|2445|2550|2540|2560|2550|2570|2550|2575|2575|2565|2585|2585|2590
03986|28265|/equities/hg-capital-trust-plc|FTSE350||374.5|372|363|355.5|374|370|380|381.5|398|414|402.5|399.5|389|370.5|379.5|379.5|372|364|364|366|376.5|381|372.5|365|364|359.5|360|350|341.5|328|319.5|312|312.5|325|334|326|330|325.5|323|320.5|315|330.5|336|342.5|356|345.5|333|345|355|362.5|360|363|372.5|368.5|365|371|382|390.5|385.5|394|||375|381|390|389.5|402.5|398.5|400.5|404|393.5|388|387|395|401|390|373|391|384.5|381|382|388|392.5|407.5||426|428|414|420|433|449|454|451|439.5|||439|432|436.5|432|423|430|424.5|432|431.5|432.5|435.5|429.5|436.5|432|431.5|428.5|432.5|429.5|424|415|409.5|420|414.5|407|414|403|421|400|384|379|389|409|397.5|417|418|394.5|412.5|404|413.5|421|426|429.5|435|420|430|439|435.5|424|427.5|424.5|430|427.5|426|418|401.5|386.5|392.5|387|385|395|417|420|418|427|427.5|427.5|429.5|430|428.5|438|433|440.5|444||420.5|420.5|418|||420|419.5|418|420|419.5|421|420|415.5|418|421|419|421|420|420|419.5|420|419.5|421|417|421|418.5|420.5|421|418.5|423|421.5|422|422.5|420|421|425|425.5|419|409|413.5|415|406|393.5|395|399|386|385.5|380|381|376.5|378|376.5|384|382.5|384|387|385|379.5|384|385|385.5|382|389|392|394|395|391|395.5|394.5|397|392|396|392|397|397|400|399|397|396|397|396
03987|14041|/equities/hicl-infrastructure|FTSE350||171.8|171.8|172|172.6|174|175.8|176.6|175.8|177.6|179.6|178.6|178.4|176.2|174.6|175.8|173.4|173|173|171.4|172|173.4|173.8|173.8|173.6|175|173.6|175.6|174|173.8|173|170.4|169|169|169.6|169.6|169.4|174.4|174|170|174.4|173|172.2|175.4|176|176.4|177|173.6|175|172.6|172.6|174.2|175|177.4|179|180.6|180.4|182|181.6|180|178.6|||175.6|177|177.6|175.4|175.2|177.4|177.8|179.2|177.6|178.6|178.2|176.4|179.4|179.2|177.4|180.4|175.4|174.2|173|172.8|173|173.2||177|173.8|173.6|173.8|174|174.4|178|180|180|||183|180|180.8|180|179.8|180.2|181.2|180|179.4|179.6|178|177|175.8|174.2|168.6|167.2|169|171|169.6|170|170|171|172|173.6|172.2|173.6|173.2|168.4|165|166|167.6|175|177.8|174|169.6|168.6|172.4|170.8|170.2|170.2|173.4|173.2|172.2|171.4|171|172.2|173.8|172|171|172.8|174.2|174.4|176.4|174.4|171.4|171|172.2|172|171.4|172.6|174.4|174.2|173.6|174.8|174|172.8|174.2|174.6|173.2|175.8|176.2|177.6|178.2||176.6|176.6|176.4|||175|174.8|174.4|174.4|175|174.6|174.8|174.2|173.4|174|174|171.8|172.6|173|173.2|171|168.6|168.2|168.2|169|167.8|168.8|171.2|172|172.8|171.8|172.4|171|172.2|172.6|171.6|171.8|170.8|168.8|171|171.4|170.8|169.2|168.2|167.8|168.4|170|167|163|161.6|161|161.6|162.6|162.4|163|164|164.6|164.6|164.8|164.8|164.8|166|164|165.2|167|167.4|166.6|167|164.6|167.4|167.4|170|169.8|170.2|170|172.8|172.2|170|171.8|171.8|170.6
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||1336|1354|1370.5|1365|1394.5|1438.5|1441|1490.5|1550|1554.5|1532.5|1565|1611|1594|1604.5|1604.5|1650.5|1762|1731.5|1752|1730|1700.5|1721.5|1721.5|1724|1711|1725|1690.5|1679.5|1678|1699|1663.5|1670.5|1707|1711.5|1697|1717|1682.5|1638|1654|1621.5|1617.5|1645.5|1677.5|1666|1637|1546.5|1502.5|1482|1500|1496.5|1485|1518|1509.5|1537.5|1583.5|1611|1646.5|1661.5|1675|||1673|1698.5|1707|1688.5|1704|1676.5|1690|1758.5|1738|1703.5|1678.5|1726.5|1711|1724|1697|1729.5|1741|1697|1735|1685.5|1852.5|1890||1883.5|2029|1987|2005|2039|2012|2050|2042|2081|||2070|2066|2066|2067|2064|2036|2031|2065|2079|2039|2061|2068|2070|2043|2051|2122|2079|2097|2075|2060|2055|2062|2035|2036|1984|1978.5|1958|1825|1825|1861|1912|2003|2001|2083|1947|1833.5|2013|1946.5|1938.5|1968.5|1989.5|1984|1975.5|1946|1965.5|2005|2024|2000|2016|2005|2028|2043|2062|2078|2077|2076|2026|2000|1982.5|2018|2045|2020|2029|2069|2056|2061|2080|2098|2103|2134|2125|2191|2189||2219|2220|2228|||2189|2186|2212|2203|2189|2220|2198|2227|2204|2236|2213|2241|2267|2266|2279|2197|2203|2248|2215|2230|2278|2312|2288|2282|2290|2300|2287|2342|2334|2366|2358|2369|2378|2392|2407|2391|2432|2464|2474|2445|2407|2434|2414|2459|2459|2446|2463|2420|2413|2348|2343|2375|2348|2325|2321|2340|2340|2294|2316|2384|2367|2450|2447|2387|2415|2386|2365|2375|2391|2387|2423|2459|2449|2485|2500|2531
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||1060|1092|1072|1106|1108|1130|1184|1166|1202|1232|1242|1232|1244|1192|1222|1240|1244|1228|1270|1306|1316|1280|1250|1306|1340|1330|1318|1266|1246|1198|1218|1198|1206|1210|1206|1202|1180|1170|1140|1156|1154|1158|1174|1200|1190|1160|1118|1110|1146|1156|1150|1168|1220|1170|1202|1250|1304|1362|1380|1374|||1338|1394|1434|1448|1430|1390|1356|1360|1336|1310|1332|1338|1314|1316|1274|1302|1292|1300|1312|1316|1358|1382||1384|1386|1364|1368|1372|1396|1408|1408|1406|||1438|1438|1420|1428|1444|1486|1466|1490|1526|1512|1472|1490|1520|1484|1532|1548|1532|1522|1522|1532|1492|1476|1396|1452|1398|1412|1294|1220|1214|1248|1328|1366|1358|1410|1394|1370|1410|1434|1444|1472|1492|1506|1506|1482|1512|1556|1550|1530|1518|1476|1482|1522|1536|1494|1448|1484|1480|1462|1414|1484|1532|1542|1540|1582|1566|1576|1622|1744|1764|1806|1792|1824|1826||1796|1800|1810|||1748|1750|1746|1732|1724|1734|1742|1706|1706|1708|1730|1734|1740|1716|1694|1708|1694|1700|1688|1666|1676|1706|1866|1854|1856|1864|1864|1844|1840|1848|1830|1818|1816|1796|1824|1800|1828|1814|1802|1832|1834|1800|1818|1818|1786|1760|1736|1764|1752|1746|1744|1750|1760|1716|1718|1718|1732|1710|1700|1720|1702|1816|1786|1790|1796|1804|1832|1840|1802|1790|1824|1846|1846|1842|1878|1874
03990|28224|/equities/hilton-food-group-plc|FTSE350||979|988|1002|1012|1020|1024|1032|1032|1042|1050|1056|1058|1054|1016|1018|1038|1042|1052|1106|1104|1104|1080|1072|1092|1082|1072|1056|1038|1030|1004|989|971|982|983|988|985|991|990|996|1018|1018|1022|1040|1062|1064|1056|1046|1042|1030|1064|1038|1024|1026|1006|1022|1040|1060|1068|1048|1068|||1062|1086|1114|1124|1132|1156|1186|1218|1188|1180|1196|1206|1216|1204|1170|1170|1166|1156|1152|1168|1150|1170||1218|1220|1202|1200|1208|1206|1194|1194|1204|||1210|1200|1190|1206|1214|1204|1200|1222|1244|1240|1240|1234|1250|1218|1222|1184|1176|1160|1140|1138|1112|1112|1072|1058|1042|1036|1030|1026|1024|1034|1026|1060|1040|1074|1076|1048|1070|1060|1072|1064|1066|1068|1024|1036|1060|1078|1070|1044|1038|1050|1052|1050|1050|1038|1004|1016|1038|1052|1040|1060|1080|1108|1130|1128|1116|1110|1126|1122|1134|1124|1134|1152|1178||1140|1146|1154|||1150|1148|1140|1126|1106|1110|1100|1102|1132|1152|1178|1196|1202|1166|1154|1152|1146|1130|1130|1144|1140|1168|1156|1168|1184|1196|1212|1190|1188|1202|1190|1190|1180|1170|1170|1202|1212|1208|1202|1190|1168|1158|1154|1170|1180|1180|1180|1176|1172|1170|1166|1144|1150|1150|1146|1160|1158|1154|1144|1140|1162|1170|1170|1170|1176|1168|1180|1120|1126|1130|1146|1150|1094|1098|1100|1124
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||881.8|891.4|889|897.6|907.6|922.4|929.4|922.6|914.4|912.8|918.4|909.4|928.4|917.8|900|901.4|900|870|875.8|883.6|892.6|883.2|888.2|886.6|890|878.8|864.6|860|878.8|868.2|876.6|871.4|918.2|929.2|927.8|943.4|943.2|930.2|920.2|948|946|942.4|951.8|963.8|951.8|951.8|933.4|927.4|939.4|950.6|933.6|926.8|947.8|920|908.6|895|922.8|923.6|933|939.6|||912|924.4|938.4|956|944.2|935.8|956|963.4|944.2|931.2|960|970.2|963.6|949.8|939.8|947.6|941|942|926.6|875|956.8|947.4||946.6|932.2|920.4|914.2|903.4|914.6|933.4|933.2|922.8|||942.8|934.4|954.8|982.2|984.6|985|979.2|984.8|985.2|990.2|983.6|980.8|978.8|965|960|948|945.8|957.2|933|930|944.4|923.2|905.2|936.2|922.8|901.4|882|831.6|827.2|828|889.8|946.8|895.8|921.8|919.4|880.2|915|917|927.8|925.6|942.8|963|963|948.2|975|971.2|967|974.2|971.2|987.6|987.6|979.8|976.4|970.8|961.2|963.4|953.2|943.8|938|937.6|944.4|984.8|971|970.6|950|949|931|939.2|932.4|924|906.2|907.6|890.6||860.8|864|865|||849.6|848|849|852.6|842|858.4|864.2|858.4|869|868.4|875.4|869.8|863|851.4|850|829.4|825.6|828.6|828.4|835|829.6|840|843|845|844|851.8|850|844.2|852|848.2|834.6|831.2|815.4|792.8|828.2|824.2|810|802|813.6|848.6|833|833|829.6|833.6|805.4|812.2|820|834.8|840|830.2|830|830.4|819.6|802|817.6|829|826.4|830|840|829.6|835|839.6|845|844.2|852|849.8|868|873.6|862.6|860.4|861.2|867|867.2|907.4|912|921.8
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||67.6|68.9|69.05|71.15|69.4|72.5|73.25|74.95|81.3|82.35|83.85|83.5|80.05|81.5|82.3|80.05|79.2|77.5|78.9|80.2|81|78.15|72.4|73.35|74|76.8|75.65|74.05|78.8|76.5|74.25|75.8|79.65|79.25|81.25|83.3|83.65|79.9|83|93.7|95.4|96.5|101.7|106.7|106.9|104.9|109.3|110.6|109.5|107.5|109.2|110.7|110|108.5|110.2|112.5|109|112.2|112.3|111|||112|110.1|113.8|115.3|112.8|110.9|112.5|111.6|106|104.9|102.1|103.8|102|99.4|99.25|109.4|106.7|106.8|109.4|108|113.8|117.9||118|114.8|116.8|119.3|120.4|127.1|128.5|132.4|137.8|||141.4|147.2|138.5|136|132.7|130.8|133.7|134|133.7|130.5|128.7|127.2|125.4|130.5|131.8|132.5|129.4|125.1|130|129.8|128.3|125.2|125.3|129.8|130|138.8|136.5|146.5|123.6|121.2|116.4|120.7|117.3|116.1|110.1|115.7|101.7|102.3|103.4|104|104|102|102.2|103|101.1|102.2|102.1|103|103.1|102.2|102.9|104|106.4|103.5|100|102.8|108.7|112.9|110.4|118.2|127.3|123.9|117.4|119.2|119.4|121.9|122.2|119.9|118.8|120.1|122.5|128.3|128.6||130.1|129|128.8|||133|129.2|128.3|131.2|132.1|138.4|136.9|132|135.5|136.4|135.7|135.1|135.4|135.3|130.8242|125.1105|125.9971|127.0807|129.8391|128.4599|130.1346|137.326|120.1849|112.698|118.0176|162.1511|164.6139|170.8202|168.0618|167.7663|168.4559|168.2588|159.2942|153.9746|154.3686|149.443|148.5564|143.0397|142.8427|148.8519|140.4784|146.0936|145.798|146.5862|151.7088|147.9653|143.9263|147.5713|141.4635|140.6754|141.365|143.0397|139.0007|135.2572|135.8483|133.1885|135.0602|130.1346|128.3614|130.7257|129.3465|131.0212|129.7406|131.7108|137.523|134.8632|136.5379|138.1141|138.3111|137.523|142.8427|142.2516|149.246|150.1326|152.7924|154.6642
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1184|1183|1187|1183|1184|1184|1185|1184|1181|1181|1184|1180|1182|1181|1181|1179|1179|1177|1179|1177|1177|1177|1176|1176|1177|1176|1179|1178|1176|1175|1175|1172|1170|1169|1170|1169|1170|1166|1167|1170|1167|1172|1171|1170|1168|1174|1164|1163|1166|1166|1163|1164|1165|1162|1161|1163|1167|1170|1163|1162|||1165|1163|1163|1165|1166|1161|1162|1161|1164|1160|1053|1038|1047|1069|1076|1105|974|958|990|969|957|962.5||983|990|983.5|980|976.5|980.5|853.5|849|852|||855|859.5|860|870|870|880.5|885.5|874.5|865|850|843|856.5|856|851|877|806.5|703.5|691.5|676.5|672.5|679.5|672.5|646.5|668|634|630.5|647|613.5|615.5|608.5|633|678|671|673.5|671.5|695|721.5|728|720|742.5|737.5|752.5|756.5|750.5|765|779|781.5|776.5|747.5|750|762.5|775.5|769.5|763|756|758|755.5|741.5|776.5|795|799|778|775|771.5|777.5|814|820.5|813|820.5|850|859.5|878|886.5||874.5|884.5|885|||873|878.5|875.5|864.5|859|855.5|851|836|848.5|850|885|908.5|926.5|953.5|932.5|916.5|921|906|899|902.5|900|920|927|917|920|927|927|925.5|917.5|856.5|858.5|854|834|832.5|839|850.5|845|831.5|836|860|855|861.5|855|831.5|824.5|830.5|827|831.5|832|822.5|820|834.5|808.5|803.5|808.5|812.5|815|830.5|858|870|896|904.5|911|918|920.5|921.5|953|984.5|955.5|963.5|970|975.5|958.5|969|977|1008
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||574.4|588|596.8|601.4|611.8|634.6|658.8|656|668|666.8|672.6|685.2|688.2|657.8|671|660|667.6|654.8|657.4|679.8|676.4|652.8|640|629.4|654.2|673.6|655.6|629|626.8|626.6|623|602.8|616.4|617.8|610.4|612.8|606.2|607.4|594|597.2|605.2|602.6|609|620.4|622.2|613.2|581.4|585.8|583.6|586.8|607.4|599.4|625.4|614.4|622.4|648.8|662.2|672.8|670.6|690.8|||674.8|682.2|683.2|675.8|673.2|662.6|649.8|658.6|652.4|652|656.4|679.8|680.2|681.8|678.4|669.6|670.2|662.6|668.2|686.4|697.6|724.6||761.4|777.4|770|764.4|766.8|775|786.6|771.4|762.6|||758|765.4|769.2|758.2|767.8|757.6|763|770.8|790.8|781|767.8|775|796.8|771.4|776.4|784.8|801.4|819.2|823|824.2|809.2|805|777.8|784.8|761.6|749|769.4|736.6|760.2|756.6|800|820|805.4|853.2|810|761.6|730.8|743.2|745.2|742.4|750.2|750.8|757.2|755.4|767.8|788|790|773.6|786.8|784.2|802.8|821|819.8|812|804.6|792|800.4|789|779|802.2|822|821.8|821.6|846.4|847|878.2|900|888|879.4|911.8|920|942.2|934.4||901.2|920|925.8|||897.2|911.6|903.4|882.2|870|871.2|868|850.6|859.2|868.2|876.6|899|906.6|909.2|888.6|882.8|883.8|893.6|865.6|895.4|893.6|914.4|910.2|903|918.2|919.6|924.8|912|921.2|930.8|936.4|931.6|920.6|920|932.4|944.6|962|940|936|923.2|919.8|921.6|923.4|915.8|899|893.2|883|878.8|889.6|896.4|896.8|876.4|867.4|833.2|836|846.8|857.8|846.8|865.8|876.2|887.8|895.8|900|900.6|939.6|957.8|975.6|975.2|959.8|948.4|960.8|963.4|952.8|961.8|960.6|963
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||523|522.5|521.2|531.3|538.2|536.8|540.7|545.1|549.8|547|550.5|548.9|545|553.5|545.5|541.9|540.8|543.4|534.4|545.2|513.7|513.4|524.2|524.5|526.5|515.2|523.4|517.8|523.4|519.8|513.9|512.4|527.2|529.8|527.7|525.8|535.6|518.7|523.1|539.7|534.4|535.6|552.1|545.8|538.6|537.3|526.6|533.6|538.8|537.5|508.7|511.6|530.6|520.4|502.9|499.1|511.8|520.2|529.3|533.5|||529.6|533|528.6|532.4|525.3|521.3|518.9|501|490.75|485.9|495.5|502.4|498.55|501.4|483.4|499.45|495.7|492.7|502|508|515.4|512.8||501.3|494.05|486.3|473.85|501.6|523.3|536.9|538|525.6|||522.4|518.2|519.3|533.3|530|521.4|524.2|527.7|525.1|528.9|525.4|526.6|527|518.7|516.8|517.6|509.7|516.6|500.8|501|500.6|494.35|479.65|489.5|479.65|475.5|489|470.35|466.05|467.65|495.45|507.8|495.4|514.6|538|513.7|547.8|547|546.8|544.4|540.1|548.3|554.8|558.2|567.2|561.7|560.8|563.5|556.9|545|546.3|546.4|543.5|527.6|528.3|538.3|522.7|509.4|492.15|505.4|510.3|512.5|516|519|516.6|513|501.2|495|492|482.3|478.25|468.3|471.5||448.65|448.6|449.4|||447.7|447.9|444.6|445.2|441.8|445.45|448.25|432.3|434.7|431.3|438.65|440.45|440.3|443.5|437.3|429.7|431.6|429.2|419.35|416.45|414.05|443.8|443.35|442.95|436.95|431.7|439|439.6|440|436.7|434.2|433.55|431.3|429.7|434.15|437.25|433.5|444.5|444.55|446.5|441.5|440.4|444.7|447.15|443.05|434.8|434.75|433.3|432.1|432.8|434.2|426|424.55|429|430.8|419.55|416.05|406.3|393|384.2|388.65|390.05|393.5|385.35|385.95|375.45|376.85|375.4|359.75|361.7|376.05|368.9|372.45|372.9|380.35|375.4
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||277|272|226|234.5|222.5|224.5|224.5|216.5|220|225.5|226.5|227.5|220.5|221.5|216|213.5|208.5|218|213.5|212.5|216|211|209.5|201|203.5|201.5|201|207.5|205.5|205|196|192.6|187.6|192.6|197.8|199.4|198.6|190.8|197.4|210.5|204|216|273.5|272.5|273|263|262|271|283|275|269|270.5|287.5|305|310.5|324.5|346.5|356.5|348|340|||337.5|331.5|331.5|338.5|335|327.5|320|320|321|314|317|309.5|308|295|284.5|293.5|282|282.5|291.5|293|298|297.5||290|282.5|275|279|276|286|296.5|303|321|||315.5|318.5|323.5|322|325.5|316.5|313.5|316|314.5|308.5|300.5|300|302.5|305.5|319.5|318.5|320|318.5|328|329|329|316.5|317.5|318.5|320|301.5|297|298|263|226|219.5|239|230|234|230.5|233.5|229.5|233|236|251.5|254.5|255.5|248|251|256.5|252|242.5|237.5|227|229.5|225|224.5|225.5|216|223.5|225|225|217.5|207|220.5|219.5|220|226.5|226|221|220|209.5|200|191.8|186.8|185.6|183.6|171.6||169.2|160|160|||163.8|159.6|159.8|159.8|154.2|160|157.4|145|149.6|144.4|151.6|151|153.4|156|148.6|148.6|151.8|150.2|147.4|152|151.6|158.4|160|159.2|156.4|152.8|156.6|158|158.8|163|161.8|164|162.8|167.4|168.2|170.6|169.4|168|170.6|166.4|169.4|174|191.2|191.8|191.8|192.4|197.2|198|198.6|201|199.4|198.6|193.8|207|211.5|213|205|213.5|230.5|232|225.5|225.5|228|226.5|220.5|212.5|208.5|204.5|202|198.4|203|208.5|202|202|207.5|202
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||105.62|108.9|108.42|106.92|107.46|112.56|118.62|117.1|123|120.58|118.1|118.7|120.4|117.84|120.64|119.74|119.5|119|116.24|116.14|118.74|121.9|119.06|113.16|114|114.8|113.46|115.96|115.4|113.8|111.34|107.26|105.98|110.42|103.68|110.12|109.32|105.78|102.9|107.6|108.84|107.62|111.68|116.8|116.08|114.68|114.18|117.48|119.34|120.58|112.44|109.22|117.7|113.9|115.02|120.5|123.18|124.14|124.24|125.3|||125.92|127.64|135.04|130.48|128.8|125.64|122.6|127.22|125.08|122.5|123.96|124.32|121.9|123.16|122.36|126.06|123.02|127.44|131.44|143.32|145.48|149||143.96|144.54|140.4|141.28|147.5|149.32|152.9|144.02|144.82|||145.48|140.3|135.18|136.48|133.16|132.88|134.76|139.68|141.8|141.18|142.24|144.84|149.5|139.92|137.32|135.72|138.8|142.02|140.44|141.92|142.18|145.18|138.36|136.94|132.96|131.58|134.66|121.28|116.24|123.48|131.78|141.78|136.08|148.56|154.52|147.4|157.02|161.68|158.82|161.52|166.3|173.38|172.4|164.8|174.64|178.3|174.96|167.16|161.1|155.08|157.6|156.86|160.32|156|154.26|158.48|158.9|147.96|147.48|157.8|162.56|160|165.64|166.92|165.42|165.52|161.14|163.34|162.74|161.02|161.58|160.82|158.52||142.48|143.48|143.46|||146.64|143.96|140.98|139.98|130.94|132.04|127.02|125.8|132.56|130.3|137.38|138.02|142.76|142.1|142.34|131.7|132.32|131.76|127.46|131|131.4|154.32|152.78|151.46|148.14|148.5|154.32|154.58|160.08|162.62|164.32|169.16|173.54|173.7|177.38|180.16|169.78|167.16|163.36|166.7|163.8|162.1|159.96|159.94|156.34|156.06|160.16|157.5|165.56|175.72|182.92|177.16|171.56|175.9|182|179.72|176.82|180.2|186.38|187.9|188.02|178.5|186.68|182|186.1|175.6|172.22|174.5|171.3|166.18|149.5|142.46|137.12|142.1|148.3|145.32
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||190.7|199.9|191.1|187.2|188.5|195.7|200.6|205|202|202.8|203.8|203.6|206.6|204.4|204.4|203.6|205.6|207.6|205.4|208.2|205|199.7|195.1|179.5|184|181.2|181.2|178.8|178|172.7|170|165|165.9|167|164.6|165.1|161.5|161.5|160.9|165|162.6|165.5|170.4|174.4|172.3|173.1|167.8|168.2|171.3|169.6|174|177.5|184.3|184.7|182|184.9|191.6|192.9|192|191.2|||186.3|185.9|188.7|189.9|189.5|185.1|180.6|179.8|174.4|174.6|177.7|179.9|180.8|181.9|179.7|181.3|175.5|174.8|179|184.5|188|189.5||189.5|185.6|183.6|180.3|178.2|177.8|181|166.4|166.4|||165.4|171.5|173.4|176.5|177.8|176.8|174.6|176.5|178|175.7|175.4|178.5|180|176.6|176.6|176.4|177.7|178.3|178.2|180.1|179.9|179.1|174.7|176.5|172.5|167.1|169.3|154|155.4|162.8|169.5|174.7|171.9|178.5|175.9|170|178.3|181.4|183.6|186.9|187.7|192.8|193.2|192|194.8|198.3|197|192.5|192.8|195.2|198.2|201|198.2|197.2|196.1|196.4|196.8|191.4|195.3|203|206.2|202.2|202.2|204.2|202|205.4|206|198|199.3|196.2|197.1|201.4|204.2||203.8|200.6|204.6|||203.6|201.6|197.9|196.5|194|200.8|196.2|200.6|195.5|187.5|192.2|190.9|196.1|198|199.8|197.9|196.1|196.2|192.3|197.7|193.2|201|203.2|201|199.6|196.6|197.9|195.4|195.7|199.8|202|201|201|199.7|203|207|206.4|206.2|202.8|199.2|199.6|202|202.4|204.2|201.2|200|194.9|193.5|190.1|186|190.3|186.5|185.7|185|186.5|189.8|194.9|192.7|200.4|201|203|207|211.2|212.2|216.4|217|217.4|215.8|212.6|214.6|216.4|219.8|216.6|220.6|222.4|221.8
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||1092|1074|1074|1074|1080|1090|1122|1100|1142|1126|1084|1088|1110|1084|1134|1092|1064|1050|1076|1114|1166|1174|1172|1172|1182|1138|1140|1118|1120|1062|1046|1022|1064|1078|1094|1100|1112|1086|1076|1064|1066|1080|1098|1086|1078|999|954|988|1008|995|1010|1002|1040|1018|1048|1080|1014|1036|1068|1076|||1068|1088|1098|1110|1110|1128|1110|1110|1078|1090|1094|1086|1088|1054|1026|1016|1022|1018|1066|1084|1104|1116||1114|1116|1092|1106|1098|1134|1140|1136|1142|||1160|1142|1148|1146|1136|1142|1148|1154|1148|1136|1132|1142|1138|1130|1144|1152|1172|1196|1184|1164|1164|1162|1188|1194|1188|1186|1180|1136|1106|1114|1064|1112|1084|1100|1130|1080|1108|1140|1182|1220|1242|1240|1220|1182|1220|1228|1242|1238|1242|1232|1220|1230|1228|1200|1160|1182|1176|1166|1170|1228|1260|1260|1266|1264|1248|1266|1266|1270|1276|1306|1300|1302|1314||1268|1262|1264|||1270|1262|1260|1270|1266|1290|1272|1258|1270|1250|1272|1270|1284|1270|1270|1260|1250|1254|1240|1262|1240|1280|1280|1280|1280|1268|1280|1270|1284|1288|1290|1290|1274|1278|1280|1288|1286|1254|1264|1270|1248|1212|1216|1188|1166|1166|1144|1158|1150|1148|1130|1140|1140|1160|1140|1160|1170|1144|1172|1180|1188|1174|1202|1182|1194|1186|1208|1194|1204|1204|1210|1184|1190|1198|1198|1182
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||826.5|835.5|830|830|839.5|841|842.5|837.5|842.5|847.5|842|834|836.5|823.5|822|817.5|818|814|793.5|800.5|796|792|794|789.5|795.5|775|783|711.5|724.5|715|707|695|699|707|696.5|693|683.5|678|660|684.5|684|690.5|696.5|702.5|709|702|686|686|681|685.5|689|666|664|648|658|684|670|711|716|721.5|||714|715.5|725|725|722|716|711|713|711|702|708|717|708|717|707|732|732|727|729.5|747.5|765.5|802.5||815.5|815|820|812|819|818|829|829|824.5|||833|827|837.5|842|840.5|824|817|827|820.5|818|819|830|827|818.5|807|794.5|793|795|787.5|807|792|789|783|787|759.5|753.5|750.5|717|724|722.5|737|767.5|765.5|781.5|770.5|753.5|773|772.5|777.5|777.5|772.5|764|770.5|775.5|778|776.5|788.5|774.5|782|791.5|807.5|822|823.5|815|803|845.5|822|825|805.5|829|836|803|801|800.5|799|811|817.5|821.5|829.5|827.5|829|830|827||813|819|818.5|||801|804|800|795.5|787.5|787.5|790|785.5|785.5|784.5|790.5|791|786.5|794.5|783|774.5|772.5|782.5|771.5|780|772|762|768.5|762|766|768|772|773|791|793|785|794|789|783|793|790|786|782.5|782.5|791.5|793.5|813|823.5|831|822.5|819.5|820|820|826.5|819|818|807.5|799.5|781|781.5|777|782.5|780|797|805.5|809|804.5|795|797.5|811|825|833|854.5|857.5|850|844.5|847|831.5|841|848.5|857.5
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1166|1195|1210|1199|1200|1229|1258|1229|1263|1280|1272|1281|1299|1253|1296|1293|1312|1278|1273|1285|1335|1292|1259|1242|1273|1285|1292|1257|1252|1212|1222|1184|1193|1211|1200|1214|1207|1173|1150|1169|1165|1173|1191|1246|1223|1200|1167|1194|1198|1198|1202|1198|1264|1244|1262|1314|1389|1395|1404|1413|||1407|1411|1417|1366|1341|1311|1326|1312|1282|1259|1298|1317|1287|1310|1277|1278|1246|1254|1321|1370|1349|1354||1355|1350|1293|1292|1284|1319|1346|1318|1279|||1277|1275|1273|1286|1307|1285|1297|1335|1368|1358|1363|1372|1432|1399|1398|1426|1454|1472|1495|1493|1481|1481|1387|1383|1360|1329|1357|1296|1287|1277|1375|1481|1405|1463|1508|1499|1556|1558|1561|1588|1588|1606|1618|1580|1603|1615|1650|1637|1638|1609|1636|1699|1661|1649|1620|1630|1612|1591|1580|1641|1679|1672|1653|1666|1641|1662|1684|1664|1672|1734|1757|1779|1784||1736|1749|1776|||1734|1749|1728|1693|1676|1705|1731|1700|1708|1737|1762|1789|1796|1812|1762|1749|1744|1743|1701|1731|1721|1761|1765|1785|1821|1838|1834|1830|1813|1793|1792|1794|1768|1778|1783|1780|1772|1629|1632|1646|1634|1646|1655|1655|1679|1672|1664|1673|1686|1686|1680|1685|1650|1645|1641|1641|1644|1625|1649|1631|1646|1660|1666|1664|1716|1820|1811|1819|1784|1768|1802|1818|1797|1820|1816|1801
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||1877|1878.5|1880.5|1887.5|1922|1910|1910.5|1914|1903|1885|1880|1880|1867|1864.5|1833.5|1838.5|1833.5|1834.5|1829|1812|1799|1832.5|1865.5|1854|1863.5|1855|1872.5|1867.5|1900.5|1860|1857|1805|1832.5|1832|1806|1815.5|1810|1809|1778|1839.5|1835.5|1836|1882|1873.5|1840.5|1838.5|1817|1831.5|1830.5|1814.5|1783|1780|1824.5|1801|1785.5|1792|1795|1818|1814.5|1806.5|||1791.5|1790.5|1769.5|1797|1787.5|1841.5|1785|1796.5|1790.5|1819|1857|1847.5|1712.5|1707|1668.5|1694.5|1676.5|1652.5|1657.5|1673.5|1660|1671.5||1666|1643.5|1645.5|1624.5|1622.5|1689.5|1685|1678.5|1675.5|||1660.5|1669.5|1678|1690|1677.5|1660|1669|1616|1627.5|1621|1610.5|1635.5|1632|1660|1651.5|1617|1602|1624|1604.5|1601.5|1589|1560|1558|1550.5|1526.5|1538|1532|1492|1486|1525|1588|1657.5|1641.5|1639|1683.5|1621.5|1745.5|1756|1747.5|1779|1753.5|1805.5|1799.5|1781|1818.5|1790.5|1777|1776|1754.5|1744|1724|1722|1728|1751.5|1766.5|1762|1743.5|1726.5|1736|1731|1724.5|1744.5|1738|1732|1709.5|1695.5|1661|1667.5|1664|1644|1638.5|1648.5|1644.5||1616.5|1623|1622.5|||1612|1611.5|1622.5|1615|1583.5|1588|1570.5|1566.5|1577.5|1578|1585.5|1582.5|1588|1582|1573|1559|1548|1563.5|1542|1563|1549|1594|1617|1619|1610.5|1584|1575.5|1564|1569|1598|1563.5|1545|1548.5|1530.5|1553.5|1565.5|1565|1549.5|1548|1549.5|1542|1553.5|1582.5|1579|1563.5|1582|1572.5|1578.5|1558|1556.5|1570.5|1561|1549.5|1536|1527|1519.5|1498.5|1495|1553.5|1557|1527|1558.5|1562|1552.5|1540|1544|1547.5|1555|1537|1519.5|1536|1551|1552.5|1525.5|1538|1533.5
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||771|786.5|790|793|800|809.5|814|817|828.5|826|829|830.5|840.5|830|843|837.5|842.5|853|840|848|840.5|821|786|773|787|793|792.5|779.5|772|752|755|736.5|734|732|713.5|709.5|712|689.5|681|690|691|695.5|712|722|719.5|707|707|725.5|724|723.5|716.5|707.5|682|666|672.5|689|718|720|720|729|||728.5|727.5|736.5|740|732.5|719|714|718.5|699.5|691.5|700|716.5|712.5|712.5|690.5|700|697|701|706|700|708|714||714.5|708.5|666|657.5|651|668.5|675|668|658|||655|647.5|655.5|647.5|650|647|658|678|688.5|678|670|690.5|717|696.5|691.5|694|698|708.5|705|716.5|711|712|688|702.5|678.5|683.5|697.5|652.5|655|651.5|688.5|722|709|747|745|720.5|832|824|823.5|833|836|846|869|858|861.5|867|864.5|842.5|834|836|856|881|866.5|841|832.5|842|834.5|831|826.5|857.5|869|880|884.5|894.5|879.5|890|897.5|892.5|889|906.5|908.5|924|928||909.5|913.5|915|||903.5|891.5|885|873|858|857.5|853|855|856.5|860.5|865|884.5|870|868|854|850|855.5|847|829|840|831.5|846|844|846|851.5|857|862.5|851|841.5|845.5|850|847|850.5|850|856|867|857|845|838.5|827|826|821.5|805.5|808.5|810|808|809.5|808|807.5|810|812|811.5|811|809|811|810|806|791|800|805.5|808.5|811|827.5|829|838|843|844.5|853|844|827|850|846|829|841.5|833|846
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||548.8|560|550.6|542.6|567.6|582.2|583.8|586.8|595.8|594.4|587.6|588.2|594.8|587.8|591.6|584.2|595|601|598.2|593.8|594.2|585|585.4|574|580.6|588.8|581|579|568.6|537|538.8|528.6|539.6|541.2|535|543.2|538.8|536|514.4|526|525.8|528.8|537|549.6|547.8|542.6|527.8|541|544|542.8|527.6|517.6|512.6|501.8|514.2|535.8|552|557.6|551|554|||537.4|545|552.4|548|552.2|542.4|546.4|564.8|550|550|558|566|554.2|541|532|539.4|531.4|543.6|567.8|569.8|569.8|574.8||574.6|575.4|573.2|582|584.8|584.6|599.6|598|597.4|||618.2|608.4|607.4|617.6|611.2|607.2|611.4|609|609.8|604.2|601.8|605.6|610.4|593.4|594|585.4|588.8|590.6|590|595.2|597.4|587.6|568.8|550.2|548.6|536|533.8|495.1|518.8|537.2|566.8|593.2|573|594.4|606.4|575.8|599|605.8|602.2|601|609|620|624|608.4|613.4|615.8|573.2|560.4|557.6|555.6|550|549|549|555|546.4|549.2|544.4|537.2|527|557.4|564.4|569|567.6|576.6|556|560.2|556.6|547.6|538.4|543|541|543.2|541.8||516.6|517.6|516.4|||514.4|509.8|510.8|499|475.4|502|486|477.1|492.5|491.5|502.4|506.2|505.8|496.9|479.7|464.4|468.8|477.8|467|474|465.9|512|509.8|508.8|506|514.2|523.4|507|522.4|528|537|537.6|540.6|531.2|534|548.4|519|523.2|534.8|524.8|519.4|522.4|518.8|522.4|517.8|518.8|522|525.8|537|533|549.4|562.4|559.4|573|575.8|568.8|569.2|562.2|582.8|570.6|560.8|549.4|557.2|546.2|556.8|552.2|557|554.4|538|532.4|531.6|526.8|514.4|522|530|527.8
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||263.6|261|258|257|255.6|260|263.6|260.2|273.4|277.6|274.2|272.2|271|261.4|274.2|267.2|269.8|261.4|260.6|276.2|273.6|259.2|253.4|252.8|256.6|259.6|257.8|248|243.2|249|245|236|241.4|238.8|232.2|227.2|222.4|221.8|213|217.4|223.2|224.8|231.4|239.4|245.2|239.8|230.4|236.6|235.4|245|252.4|250.4|261.4|260.2|262|267.4|276.4|289|294.2|303.8|||309.8|301.6|293.4|291.8|284.2|349.4|353.6|357.8|345.8|338.2|348.8|355|352.8|350.6|340.8|341.8|337.8|333|337.2|343.2|348.2|356.6||360.4|355|356.6|367.6|375.2|381.6|388.6|402.2|402.8|||416.2|416.2|423|428.6|431|427|424.6|438.2|431|425.4|421|420.2|425|414.2|412.2|415|418.2|424.6|423.2|433.2|436.6|430.2|404.8|414.2|408.8|396|399.8|372|377.6|385.4|399.6|416.2|411|432.2|429.2|422.2|430.6|425|428.8|432|440.8|448.2|458|452.4|466.6|475.4|482.2|477.8|479|475.8|486|491.2|496.8|492.4|483.6|486.4|490.6|493.4|495|516.5|524|521|524.5|527|519|528.5|535|535|532.5|543|546.5|554|559.5||560.5|554|543.5|||524|525|522.5|511|506|514.5|517.5|602|595|591|590.5|590|589.5|588|578|571|573|582|577.5|589.5|580|593|596.5|596.5|601|599|599|592|592|589.5|590.5|588|584|585|586.5|585|579.5|574.5|572|570|571.5|574|570|569.5|565|568.5|568|575|565|542|535|531|525.5|519.5|515|513|515.5|506|513.5|511|521.5|519|526|518.5|527|545|548.5|544|540|530|538|537|534|543|542|535
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||4750|4966|4948|4937|4966|5026|5070|5036|5106|5082|5038|4995|5072|4967|5016|4921|4947|4894|4840|4871|4847|4844|4887|4735|4729|4762|4744|4787|4769|4695|4672|4549|4565|4590|4525|4513|4450|4337|4287|4303|4358|4350|4396|4524|4453|4404|4193|4239|4308|4341|4252|4238|4447|4351|4310|4681|4923|4936|4964|4970|||4841|4932|4995|4936|4871|4735|4690|4780|4736|4660|4727|4830|4832|4875|4800|4955|4792|4741|4922|4976|5112|5150||5172|5200|5076|5072|5068|5136|5306|5252|5184|||5192|4986|4895|4912|4922|4963|5076|5206|5148|5150|5190|5248|5338|5226|5194|5138|5156|5272|5196|5252|5198|5184|4971|4908|4949|4802|4856|4550|4505|4600|4818|5090|4859|5236|5166|4912|5096|5094|4888|4974|5080|5102|5100|5052|5140|5144|5120|4982|4865|4844|4837|4875|4968|4861|4728|4751|4847|4715|4666|4889|4939|4859|4893|4902|4877|4948|4954|4932|4934|4991|5032|5062|5028||4781|4768|4764|||4768|4713|4671|4548|4438|4475|4429|4399|4479|4489|4642|4677|4754|4702|4701|4544|4555|4563|4449|4600|4580|5042|4907|4931|4896|4905|4980|4934|5028|5016|5032|5102|5154|5220|5228|5336|5214|5148|5148|5188|5118|5088|5026|4986|4858|4850|4996|5034|5058|5048|5098|4970|4940|4882|4948|4954|4894|4793|4881|4838|4925|4756|4884|4800|4877|4789|4730|4720|4699|4596|4650|4560|4494|4617|4611|4542
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1371|1416|1414.5|1419|1427.5|1469|1516.5|1508.5|1541|1562|1562.5|1557|1551|1461|1509.5|1482|1521|1495.5|1469.5|1510|1521.5|1481|1415.5|1392|1408.5|1425.5|1472|1416.5|1398.5|1382.5|1366.5|1321|1366|1379.5|1339.5|1355|1365.5|1342.5|1284.5|1305|1316.5|1309|1345.5|1394|1417.5|1419|1357.5|1373|1360.5|1342.5|1409.5|1356|1467.5|1405.5|1454|1462|1477.5|1526.5|1542.5|1599|||1540.5|1575|1612|1596|1569.5|1458.5|1457.5|1462|1396|1360|1431.5|1478|1442.5|1426|1356|1373|1353|1338.5|1401|1440|1464|1523.5||1547.5|1524.5|1509|1529|1577.5|1632|1676.5|1668|1614.5|||1691.5|1670|1664|1676.5|1667|1650|1691.5|1805.5|1829.5|1802|1785.5|1771|1792|1703.5|1683|1686|1680|1718|1702|1764|1735.5|1707.5|1594|1604.5|1555|1533.5|1548|1425.5|1385|1436|1543|1644|1610.5|1714|1735.5|1634.5|1719.5|1722.5|1709|1735|1773.5|1794.5|1820|1789|1842|1857|1891|1840|1846.5|1846|1926|1955.5|1917.5|1896.5|1867.5|1872.5|1906|1886.5|1840.5|1908.5|1971|1930|1895.5|1935.5|1927|1975.5|2029|2035|2047|2087|2100|2176|2208||2194|2182|2200|||2188|2172|2168|2116|2089|2134|2155|2119|2121|2160|2173|2205|2247|2261|2185|2161|2140|2185|2090|2150|2109|2300|2250|2232|2261|2283|2300|2331|2379|2347|2352|2335|2310|2272|2293|2292|2252|2206|2232|2206|2191|2212|2215|2208|2161|2165|2152|2123|2125|2091|2102|2106|2043|2049|2034|2086|2106|2055|2036|1999.5|2047|2045|2030|2026|2112|2126|2160|2166|2100|2072|2176|2238|2172|2194|2235|2256
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||4021|4118|4158|4143|4217|4276|4268|4226|4246|4235|4230|4217|4233|4170|4219|4190|4243|4210|4258|4231|4376|4464|4387|4389|4384|4517|4510|4387|4392|4375|4366|4321|4325|4307|4270|4255|4291|4254|4210|4228|4261|4206|4350|4398|4381|4325|4188|4340|4288|4206|4257|4202|4252|4233|4266|4377|4448|4490|4561|4613|||4558|4635|4743|4675|4594|4682|4612|4706|4899|4867|4877|4985|4900|4950|4861|4908|4869|4896|4923|5162|5078|5002||5008|5048|4996|4990|5066|5130|5062|5014|4943|||5082|5060|5082|5108|5154|5314|5344|5286|5248|5214|5224|5276|5306|5110|5092|5142|5148|5214|5170|5172|5142|5018|4963|5018|4856|4844|4921|4735|4961|4920|5126|5370|5318|5384|5220|5096|5240|5180|5122|5160|5194|5220|5246|5164|5202|5304|5280|5258|5250|5238|5272|5366|5292|5344|5314|5332|5284|5218|5284|5376|5424|5364|5346|5408|5366|5416|5458|5532|5496|5616|5640|5700|5782||5630|5676|5654|||5622|5624|5606|5576|5536|5546|5524|5516|5584|5750|5712|5742|5646|5696|5660|5460|5460|5448|5340|5480|5452|5544|5470|5160|5186|5246|5234|5288|5270|5126|5122|5090|5182|5158|5160|5082|5122|5072|5050|5006|4895|4857|4860|4923|4906|4993|5030|5020|5024|4944|4986|5012|4961|4949|4973|4949|4904|4775|4792|4795|4867|4977|4924|4920|4975|5114|5304|5426|5378|5288|5334|5392|5372|5438|5394|5440
04009|14048|/equities/intl-public-partnership|FTSE350||163.8|162.6|162|163.8|164|166|167.4|166.8|168.8|169|168.6|168.2|166|165.8|169.4|168.4|166|164.4|162|162.6|163|163.2|163|162.4|163.4|162.6|163.6|163.8|163|161.2|162.4|161|160.6|162|162.2|162|162.2|160.8|160.4|164|164.4|162.8|165.6|163.8|164.2|166.4|162.6|166|164.6|165|164.8|165.4|164.8|166|167.4|170|169.4|169|168|168|||166.6|166.4|167.2|165.4|165.4|164.4|164.6|168|166.6|165.8|166.6|165.4|168.4|170|171.2|170.2|168|166.6|165.4|165.6|166.8|165.6||167|162|160.4|160.6|160.2|160.8|161.4|161.6|162.4|||163.8|163|162.6|164.6|163.8384|170.2243|171.8208|171.0226|172.4195|173.8164|172.619|172.0204|171.2221|171.4217|169.027|168.2287|168.2287|167.6301|168.4283|167.2309|166.2332|166.0336|166.2332|166.6323|167.6301|168.8274|166.8318|162.8406|158.8494|155.6565|159.6477|163.6389|162.242|160.845|158.8494|156.6543|160.2464|161.2442|161.4437|162.4415|164.6367|164.2375|161.6433|161.4437|163.8384|164.6367|165.4349|164.6367|166.4327|166.2332|168.2287|168.0292|168.2287|167.4305|165.834|163.2397|166.4327|167.4305|167.4305|168.6279|169.027|168.6279|168.4283|169.4261|168.4283|169.027|169.6257|169.6257|169.4261|169.8252|169.4261|171.0226|173.2177||169.6257|169.027|168.2287|||167.8296|168.2287|167.6301|168.2287|167.2309|168.4283|167.0314|165.6345|165.4349|166.6323|168.2287|166.4327|166.4327|168.0292|167.2309|166.2332|167.0314|167.0314|167.4305|166.4327|165.0358|167.6301|166.6323|165.834|167.4305|166.8318|167.4305|167.4305|170.4239|171.0226|169.8252|169.6257|169.2265|168.0292|168.8274|168.4283|170.6235|168.6279|167.8296|168.0292|167.0314|167.4305|164.8362|162.8406|161.6433|161.8428|162.6411|164.038|163.0402|160.845|160.2464|160.2464|160.0468|160.2464|161.0446|161.0446|161.2442|161.8428|161.0446|162.8406|163.4393|161.6433|163.2397|165.6345|164.4371|162.6411|165.6345|165.834|166.6323|166.2332|166.4327|166.2332|169.4261|169.027|170.0248|170.4239
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||416.7|418.6|418|419.1|422.3|425.4|450.1|447.7|459.8|460.8|467.5|456.6|461.7|453.1|456.3|451.9|446.3|444.4|440.3|442.1|443.9|438.1|432.1|425.9|430.4|427.4|432.6|435.7|440.4|434.1|427.6|415.3|415.7|419|414.6|418.9|427.2|413.3|411.8|438.1|429.6|444.8|452.5|455.4|455.5|449.4|431.8|435.6|441.2|448.8|445.2|449.1|461.6|460.8|455.4|458.1|468.8|477.4|478|483.6|||480.6|482.4|478.8|470|456.6008|451.1696|459.5974|452.6678|437.8723|429.6318|431.5983|433.4711|435.5313|422.9832|412.4016|410.8097|399.3853|390.4892|400.1344|412.3079|418.4883|431.3174||443.0227|439.5579|434.3139|437.6851|435.9995|450.795|460.0656|462.9685|456.039|||455.1962|456.6945|464.4668|502.6729|500.9874|490.3121|486.5664|492.5595|486.1919|479.4496|471.5836|473.4565|471.5836|463.624|456.6008|451.0759|451.5441|448.2666|433.4711|426.7289|430.2873|425.4179|411.8397|412.4952|403.2246|390.3956|390.2083|352.0958|355.2796|346.9455|359.4936|367.6404|369.0451|382.3423|388.4291|368.4832|384.9643|386.2753|387.3054|396.1078|399.0107|411.2779|408.4686|411.6524|422.9832|425.0433|425.9797|428.4144|426.9162|413.4316|414.2744|411.5588|410.9033|397.5124|391.8002|398.1679|394.7968|384.8707|373.0717|384.9643|393.5794|393.8604|392.8303|404.5356|400.6026|400.6963|398.3552|390.8638|392.4557|396.0141|396.0141|388.8973|390.7701||376.9111|382.5296|384.8707|||371.0116|377.9411|375.881|371.3862|369.2324|368.2023|361.8346|357.9953|355.4669|354.4369|360.8046|362.5838|373.3527|368.9514|368.9514|363.6138|355.3733|357.2461|352.0958|345.7281|331.1199|363.8947|362.3028|366.1422|362.2092|348.912|341.8888|331.0262|329.528|332.2436|327.0933|333.3673|327.7487|326.8123|331.0262|309.2076|316.6989|310.5185|308.6457|308.4584|310.7058|303.8699|304.0572|306.3983|304.619|304.4318|307.0538|314.4515|312.9532|315.7625|311.455|301.4352|297.3149|295.723|285.8906|290.1045|294.2247|293.2883|302.9335|293.5692|299.656|298.7196|294.9739|293.7565|291.0409|280.5529|282.6131|273.717|260.3261|258.0787|265.1956|266.132|263.9782|267.0684|270.065|263.51
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||68.85|70.65|70.7|72.45|73.15|74.2|77.35|77.75|78.95|81.55|81.85|82.25|82.2|79.3|81|83|88.1|87.25|86.35|86.45|86.3|81.65|79|80.8|81.4|80.4|79.15|76.6|73.55|71.65|70.6|68.1|69.2|71.2|71|71.65|71.8|70.4|66.65|69.15|69.8|70|73.4|75.5|76|75.15|73.05|73.4|72.1|72.4|74.4|71.5|75.25|72.25|71.5|74.5|76.95|80.55|79.5|82.8|||83.05|87.15|86.5|85|84.85|81.2|81.65|83.95|82.2|79.05|81|82.85|80.55|81.15|77.25|79.55|78.1|77.3|81.75|82|82|82.55||83.4|84.4|83.25|83.7|86.3|88.65|90|90.2|88.95|||89.5|89.8|88.45|87.75|89.05|89.25|91.75|93.45|89.75|89.9|90|92.9|96.4|92.4|93.2|94.3|94.1|96.5|95.3|96.6|94.5|96.2|89.3|90.2|86.7|83.9|86|80.5|79|80.3|84.8|90|87.8|93.8|92.8|89.7|92.7|92|92.2|94.1|95|98.3|98.7|96.6|97.8|98.5|99|96.9|96.6|97.6|97.6|98.7|96.8|96.4|92.8|95.1|97.3|96|94.4|101.8|106.8|107.6|110.2|114.2|114|113.2|109.8|110.2|112|116.2|116.2|121.4|122.6||123.8|122.4|123.4|||121.4|122.6|121.4|118.8|118|120|118.6|116.8|118.4|116.2|118|119.6|118.2|119.6|115.2|114.2|115.8|117.2|115.4|115.4|112|120|119.2|120|120.8|120.2|119.6|118|118.2|120.8|119.8|119.4|119.4|118.6|119|122.8|124.4|122.6|123|120|120.6|121.8|121.4|122.6|121.6|122.4|122.8|123.4|123.6|128.2|129.2|127.2|127.8|127.4|123.4|126.4|123|129|136|136.4|137.6|140|136|136.8|139.6|136.6|137|138.2|137.6|139|141.8|141|136.6|137.2|140|146.8
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||63.82|64.02|65.12|65.92|64.84|66.64|67.9|68.2|71.24|71.4|73.16|74.22|73.34|71.28|71.86|72.02|72.76|70.8|71.78|72.08|73.54|73.24|71.42|71.3|72.12|70.2|70.96|68.86|67.66|65.8|64.4|62.88|64.74|65.76|64.88|67.9|66.1|63.46|63.16|65.4|65.62|65.26|66.78|69.34|67.76|69.08|67.2|68.08|70.14|69.72|65.4|65.24|70.02|68.52|67.38|68.52|69.54|70.22|70.52|70.98|||70.6|70.28|70.44|70.64|73.48|72.06|70.74|74.36|71.52|69.34|70.48|72.8|70.72|69.6|68.94|68.62|67.06|67.92|69.4|71.14|74.9|74.6||74.3|73.36|73.16|73.74|74.94|75.5|77.28|72.56|74.24|||77.02|79.1|79.08|79.14|79.08|77.6|78.68|82|82.6|82.42|81.92|82.3|84.1|81.04|81.4|82.14|82.6|83|82.8|83.82|85.84|85.76|84.66|83.5|83.76|82.04|82.88|79.16|73.44|75.26|80.22|110.65|105.6|110.65|113.1|107.95|115.5|114.65|115|116.95|117.95|121.35|122.65|120.85|123.65|123.25|119.75|114.8|114.8|113.5|112.85|112.95|112.35|112.15|111.4|111.1|112.35|108.35|107.35|113.5|115.6|118.4|117.45|120.4|117.9|118.8|119.05|117.85|115.85|114.3|115|114.5|113.9||110.55|111.45|111.4|||111.15|111.55|110.7|108.35|106.7|107.8|105.45|104.5|107|108.8|111.4|112.1|113|113.55|114|110.45|111.4|113.1|109.95|111.2|108.6|116.9|117.65|118.4|118.75|120.7|124.7|124.45|124.5|125.5|125.1|123.45|125.85|109.3|108.8|112|108.35|106.1|106.5|107.5|107.65|104.25|104.45|105|102.9|104.05|105.05|105.5|105|103.45|104|103.95|103.25|102.6|104.15|105|105|103.95|106.05|107.45|109.2|106.6|107.95|108.05|109.5|109.6|111.05|111.1|107.95|107.45|108.55|110|108.95|110.7|111.7|111.55
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||156.5|157.4|158.3|158.55|158|164.4|167.45|170.5|173|176.4|176.55|174.7|175|171|193|189.5|197|190.2|185.7|188.8|192.6|187.5|188.3|186.55|191.75|194.3|192.25|190|190.8|188.55|187.45|181.85|187.25|190.25|189.1|190|191.45|185.1|181.75|184.4|188|187.1|190.05|197.05|198.7|197.9|191.6|195.75|196.85|202.2|205.5|201|215.1|210|215.8|230.5|244.6|247|251.4|249.1|||245.6|251.3|249.8|247.6|244.1|240.1|236.9|239.6|241|238.5|242|244.8|242.3|240.3|234.1|237.1|229.3|222.1|233.6|239.1|234.6|242.3||244|242.1|240|240|253.7|270.1|268.7|261.9|257|||268.7|264|268.3|268.8|269.6|265.5|268|267.5|264.3|263.3|261.8|268.1|272.1|259.4|255|256.5|261.7|268.6|268.7|270.2|272.4|272.2|264.4|269.8|264.5|256.9|261.1|255|232.4|236.9|256.8|277.8|269.9|280.1|279.8|266.8|266.8|268.3|268.6|277.8|279.6|285.2|284.1|279|285|288|283.9|278.3|272.9|274.3|277.9|281|285.6|283.8|281.8|286.6|288.1|280.1|280.4|292.3|297.9|294.6|294.1|299|298.6|295.9|300.8|294.3|289.2|293.2|293.9|298.9|302.1||291|289.2|288|||284.6|288.9|279.3|268.4|265|268|262.8|260|264.5|258.8|276.2|282|289.5|290.4|287.4|277.1|282.7|286.7|279.5|283|280.8|298.5|294.5|294.6|290|294.3|305.5|299.3|300.2|303.8|303.8|296.8|300|297.7|302.2|310|305.5|299.5|307.5|307.1|309.5|307.9|309.5|309|299.5|300|302.2|300.1|297.7|293.4|300.2|290.1|287.6|283.6|288.3|288.9|289.2|281.9|292|299.4|307.1|293|294.5|296.6|299.3|286.7|290.9|288.7|286|280.4|279.2|282.7|282.4|285|289.4|287.2
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||492|499.6|505.5|512|522.5|534|551|548.5|581|584.5|593|580.5|583.5|560|581|573|576.5|570|558|560|556.5|551.5|550|541.5|560|566|565|568.5|556|560.5|543.5|540|577.5|630|623.5|616.5|611.5|616|605.5|620|635|624|637|683.5|686|682|662|681.5|688|700|700.5|690.5|723|719.5|730|741|763.5|759|750|743|||739|746.5|756|746.5|740.5|706|707.5|713.5|708.5|694|706.5|736.5|730|730.5|705|721|700|705|718.5|718|730|741||735.5|730|722|722|718.5|735|747|738.5|733.5|||737|728.5|749|767|775.5|780|770|777.5|778.5|780|781.5|791|819.5|799|793.5|791|808|828.5|818.5|842|826.5|812|772|768|769.5|760|778|733|758.5|776|816|838.5|835|876|868|833.5|845|867|870|876|889.5|908.5|911|893|909.5|925.5|911.5|885.5|878|875|879.5|889.5|900|892|884|904.5|912.5|887.5|871|902.5|931.5|919.5|903.5|921|925.5|927|917.5|958.5|969|961|970.5|973|964.5||961|944|933|||929.5|918|894.5|871.5|845|851.5|818|811|822|820|867|879.5|891|906|899.5|847.5|852.5|872.5|857.5|887|892|927|913.5|916.5|908|920|934.5|925|927.5|934.5|942|958.5|954.5|1029|1031|1041|996|973|995.5|1033|1023|1035|1039|987|948|953|964|958|958.5|947|965|964.5|943|945.5|960.5|971.5|979.5|975.5|1032|1019|1069|1043|1044|1060|1080|1095|1075|1060|1075|1074|1055|1041|1005|1046|1060|1056
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||202.7|208.5|209.8|215.1|218.7|219.5|221.3|221.2|223.7|221.3|220.1|220.2|221.3|217|218.1|217|219|217.9|220.7|220.5|221|218.5|217.5|214.5|221.2|220.4|216.6|216.3|216.6|215.5|213.3|209.9|214.8|215.2|215.2|216.9|213.9|214.7|210.6|208.4|207.4|204|211|213.5|211.6|210.8|204.5|207.2|205.1|208.4|205.8|207.7|209.8|203.3|204.9|213.3|209.4|222.4|221.4|227.8|||227.2|228.4|231.1|231.1|232.3|229.3|232.3|233.3|232.7|237|239|240.1|244.6|238.8|233.3|231.4|233|233|227.9|232|233.7|240.9||233.3|228.7|239|240.2|243.4|240.7|242.6|241.9|244.9|||241.8|238.6|244.6|251.1|246.6|246|241.2|246.6|247.2|248.9|252.7|261.3|257.7|261|259.8|259.5|257.6|258.7|261.1|265.5|263.7|260.5|258.4|257.6|254.1|252.1|255.5|249.3|250.5|248.7|252.4|260|266.4|275.7|271.1|266|270|270.1|273.3|277.9|278.2|280.3|281.6|277.3|280.6|281.3|277.4|281.7|281.8|287.9|292.4|291|288.2|290.7|299.1|296|291.7|289.1|284|283.7|287.1|291.3|298.7|292.6|288.7|291.6|288|279.3|279.1|275.2|280.1|279.8|277.4||275.8|277.4|278.9|||274.9|273.7|273.7|272|272.7|271.2|270.8|270.2|275.3|272.1|275.2|275.5|276.9|278.7|280|278.2|278.8|280.2|276.6|289.7|293.6|295.4|295|293.2|295.7|292.6|293.4|288|291.7|294.7|295|294.2|293.6|289.7|289.2|284.3|281.8|288.9|293.3|294.7|299.4|299.6|306.5|301.4|295.9|293.6|296.2|297.2|296.8|294.7|296.6|295.7|294.8|294.7|293.7|295.6|293.5|290.7|299.4|294.1|284.5|285.4|290.5|292.2|291.9|295.5|295.9|295.9|292.5|286.9|282.4|282|285.7|289.3|290.8|294.2
04016|28223|/equities/james-fisher-and-sons|FTSE350||330|333|321|335.5|326|346|345.5|367|381.5|400|357.5|360|330|335|315.5|316.5|310.5|308.5|297.5|309.5|301.5|274|262.5|263|266|266|265|265|260.5|265.5|270|273|280|274.5|272|276|281.5|280|294|290.5|301.5|291|320.5|300|315|303.5|302.5|300|295|296.5|316|313|330|334.5|356|360|373.5|385|387.5|380.5|||363|363.5|363.5|378|377|369.5|367.5|389.5|384|370.5|384|382.5|369|378|382|378.5|373|370|383|394|388.5|393.5||393.5|387|380|382.5|380|383|380|375|375|||385.5|376.5|370|371.5|348|345.5|340.5|346|349|349|346|360|367|368|343|370|370.5|358|350|360|363.5|355|360|365|355|370.5|499|510|473|436|430.5|424|402.5|397|400|410.5|417.5|423|412|431|419.5|420|411.5|410|404|409.5|419.5|398|402|385|390.5|386.5|391.5|383.5|388.5|396|396|394.5|378.5|410|420|410|418|447|421.5|443|424.5|418.5|414|438.5|422.5|392.5|405.5||369.5|363.5|396|||304.5|308|300.5|302|289.5|292|289.5|296|303.5|310.5|323.5|330|338|336|317.5|318|326.5|330|318|343.5|349.5|370|370|376.5|370|388.5|396.5|403.5|400|408|394.5|399|403.5|396|410.5|420|420|423|424|413|410|396|420.5|470|506|784|800|785|778|768|763|774|779|769|822|826|820|828|841|861|857|859|880|860|875|853|798|811|808|794|798|820|830|833|861|930
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||109.65|113.9|116.65|115.8|119.2|124.05|124.6|128.2|130|129.25|129.1|131.55|132.7|126.7|133.55|130.15|133.8|131.65|128.3|130.75|129.55|126.55|126.1|127.75|138.9|141.9|142.55|139.8|137.5|132|129.1|123.7|123.55|125.2|123.45|124.95|122.25|118.35|113.15|114.7|117.65|115.4|116|117.7|118.7|119.1|114.2|113.85|106.8|106.35|106.45|102.9|111.35|111.75|114.95|116.75|121.5|122.25|118.45|123.25|||122.1|122.65|124.5|119.95|119.15|112|119.3|123.65|121.5|122.2|124.7|131.85|130.65|131.45|126.75|118.9|116.95|117.55|123.55|128.05|128.5|134.85||133.4|133.35|130|133.45|140.4|144.8|147.25|144.5|143.05|||147.5|147.55|147.4|144.25|147|145.15|146.05|153.9|156.05|150.75|148.25|152.9|160.35|151.85|150.2|147.65|151.6|153.3|148.9|151.05|149|149|141.75|144.45|140.3|141.15|144.65|131.75|131.85|131.55|141.05|146.1|144.8|151|150.25|153.5|155.85|160.6|161.55|165.7|165|166|168.85|168.5|174.65|178.85|181.9|179.05|181.4|182|184.3|188.3|191.4|188.05|188.3|187|184|182.55|182.9|192.7|194.65|191.8|189.1|196|193|197.95|211.5|218.8|212.8|214|212.8|219|215.8||217.8|218.4|215.2|||211.4|210.8|207.6|207.2|199.2|198.3|200|204|211|215.4|220|225|225.4|226.8|219.2|216.6|215.25|226.1|222.9|228.3|220.4|227.1|227.2|231.5|231.3|233.4|234|231.3|232.6|231.4|232.5|231.2|230.1|223.3|222.8|224.2|224.7|216.6|220.9|219.9|217.6|217.5|217.7|217.8|212.9|211.8|207.9|207.8|210.8|206.9|208.6|207.7|206.8|205.8|205.2|208.3|208.9|204.9|213.8|206.9|207|209.7|212.2|210.1|215.3|220.2|225.8|224.9|222|221.3|226.1|228.4|228.3|230.2|209.8|209.8
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402.6|402.6|402.4|402.8|402.6|402.4|402.4|402.2|402.4
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||127.7|135.25|143.15|146.35|150|154.6|156.4|151.3|153.2|154.8|158.75|156.1|153.55|155.95|155|155.85|150.3|152.45|150.65|153|156.95|152.3|151.3|149.3|149.85|152.35|150.35|151.25|148.85|145.65|142.55|138.05|144.3|149.25|151.45|156|152.85|142.6|145.1|155.45|150.4|156|163.5|170.25|169.3|165.95|165.45|176.45|182.95|179.9|175.75|179.8|191.6|195|208.1|219.2|229.6|236|238.6|239.3|||223.4|238.6|245.3|250.3|251.7|249.5|245|248.8|242.9|237.9|234|228.1|224.7|219.7|211.4|221.6|217.5|225.3|224.4|222.8|231.6|226.3||223.4|217.9|213|203|188|192.25|193.25|190.75|192.45|||184.95|179.3|176|174.45|154.85|151|154.9|155.9|158.55|161.9|161.7|161.95|167.9|166.1|171.5|170.25|175.4|177.8|179.2|178.85|178.25|174.45|168.85|171|173.35|168.25|175|174.25|168.7|158.3|168.15|176.25|168.95|180.4|183.3|184.8|193.5|188.85|225.4|234.1|236.2|244.7|236|239.4|243.9|237.8|232.9|227.7|226.5|229|218.4|217.8|222.6|222.4|231.2|235|234.1|232|226|235|231|231.1|240.5|247.2|242.4|240|199.2|205.9|202.4|206.5|206.7|203.1|201.5||191.1|188.75|188|||189.8|186.7|188.6|187.5|185.65|185.7|187|177.8|186.4|181.6|192.4|191.35|193.25|195.15|189.05|183.4|196|202|201.5|201|200.1|211|214.5|207.6|207.8|206|206.5|208.2|204.9|199.7|191.9|201|202.1|197.85|203.8|206.5|200|201.5|199|211.9|213.5|217.5|226.3|227.6|229.9|225.5|230.2|236.6|227.6|225|223.1|218.2|222.7|225.1|235.4|239.4|224.5|222.1|230.7|229.3|225.5|230.1|225.1|229.7|228.1|223.8|222.2|219.4|205.5|206.2|206.3|213.2|217.3|224.1|231.2|226.2
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||2051|2088|2095|2094|2093|2163|2210|2173|2280|2247|2195|2212|2238|2162|2167|2154|2160|2180|2188|2135|2137|2108|2054|2080|2095|2118|2121|2120|2096|2087|2056|2052|2100|1885|1880|1925.5|1896.5|1874|1818.5|1902|1877|1925.5|1983.5|2032|2025|1985.5|1947.5|1968|2046|2040|1996|1997.5|2054|1988.5|2030|2039|2045|2126|2075|2078|||2100|2110|2131|2113|2266|2351|2302|2304|2360|2326|2336|2350|2353|2353|2266|2355|2309|2278|2298|2271|2307|2225||2225|1871.5|1854.5|1811.5|1836.5|1901.5|1918|1939.5|1914|||1901.5|1872|1905|1867|1965|1894.5|1895|1949|1932|1877|1878.5|1872.5|1852|1841|1833|1854.5|1887|1890|1884.5|1916.5|1894.5|1888|1850|1889|1886|1886|1871|1767.5|1760|1751.5|1803|1845|1813.5|1883|1775.5|1721|1780.5|1790.5|1773|1794|1772.5|1820.5|1813.5|1765.5|1779.5|1804.5|1783|1761.5|1784|1781|1841.5|1899|1891.5|1940|1896|1906|1908.5|1853|1871.5|1980|2016|2006|1938.5|1950|1965|1989.5|1963.5|2041|2053|2072|2047|2066|2068||2046|2078|2034|||2047|2046|1983|1983.5|1931|1962.5|1992|1959|1981|1999.5|2045|2063|2091|2107|2062|2043|2039|2084|2096|2133|2066|2135|2135|2182|2235|2234|2256|2285|2332|2328|2273|2236|2763|2726|2732|2718|2726|2726|2688|2753|2733|2738|2708|2692|2717|2700|2683|2691|2660|2691|2726|2752|2706|2611|2648|2626|2614|2518|2598|2610|2650|2685|2658|2681|2708|2762|2747|2729|2670|2626|2678|2700|2687|2763|2856|2817
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||766|765|765|759|775|793|789|779|795|788|784|775|765|758|769|762|762|758|746|745|754|740|734|731|736|741|737|731|717|720|713|696|698|712|714|714|710|704|686|685|688|677|689|701|696|694|676|670|669|660|655|658|697|687|679|700|723|734|733|734|||728|734|739|728|722|702|687|699|696|698|715|723|725|727|702|720|719|716|745|750|738|745||747|761|751|747|744|758|779|777|772|||765|759|765|762|771|762|762|772|772|771|771|781|782|770|757|746|752|752|754|749|740|743|720|715|715|694|696|675|693|696|702|716|702|713|706|683|686|691|692|707|719|728|732|721|740|745|753|743|734|729|726|734|734|725|703|720|713|707|695|720|737|736|743|753|744|749|750|745|742|754|762|770|777||767|770|762|||759|759|749|744|738|751|753|740|733|738|745|751|750|747|735|726|719|741|732|743|730|752|750|747|758|751|750|747|749|748|746|744|742|740|744|751|740|724|723|720|710|703|707|711|703|702|698|701|698|702|699|692|681|687|693|691|698|680|679|674|679|687|692|684|686|686|687|678|675|669|680|682|677|677|681|679
04022|6770|/equities/jp-morgan-emergin|FTSE350||108.2|108|108|107.2|108.8|109.8|110.6|110|110.6|110.6|109.4|109.4|108.8|108.4|108.6|108.8|108|106.6|106.2|106.2|108.2|108|107.8|108.2|109.6|109.4|109.4|107|105.2|106|105.4|104.4|104.4|105.8|106|107.2|108.4|106.4|104.4|104.2|104.8|105|106.8|107.4|106.6|106|103.6|103.4|104.4|104.4|103.2|101|105|105.2|103|105.4|107|107.8|107.4|107.6|||106.2|106.6|106.2|104.2|102|101|99.8|103|103.2|103.2|104|104.4|103.2|103.6|102.6|101.8|101.4|102.6|106.2|107.2|107.2|108.6||109|106.8|105|104.4|105.2|105.8|108.4|109.6|109|||111.6|112.8|111.6|111.4|113|111.8|113.4|115|116.8|114.6|114|114.8|114|111.2|111.6|112.6|112.6|111.8|109.8|111.6|108.8|108.2|102.2|102.2|103.4|104|104|100.6|103|106.2|109.2|113|111.2|112.6|114.4|110|113.2|114.2|115.2|117|119.6|121.4|119.8|118.4|122.2|123.8|123.4|122|120|119.2|119.4|121|122.8|121.2|117.4|119.2|121|119.8|118.6|123.4|125.6|124.6|124.6|125.4|126|124.8|125.4|125.4|123.6|124.6|125.6|126.6|128.4||128|127.4|126.4|||127.4|127.6|126.4|125.2|124|127.2|126.2|126.2|127.4|128|131|132|132|129|127.8|126.8|127.4|128.6|125.4|127|124.8|131.2|129.6|130|132.6|133.6|133.8|133.4|135|136.2|135.8|137.2|134.8|134.4|135|135.6|132.2|130.6|130.8|131.6|129.6|131|132.4|131.8|131.6|130.6|129.6|130.8|130.4|130|129.4|127.8|127|127.6|128|127.2|129.2|125.4|126.8|125|129.2|129.2|130.2|129|131.8|131.6|133.4|132.8|132.4|129.6|132.2|133.4|132.8|134|134.6|135
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||814|812|828|814|822|820|824|820|820|806|802|810|810|802|806|800|802|802|810|800|810|794|786|782|784|788|784|772|768|768|772|758|758|770|768|768|770|762|750|748|748|754|746|742|746|748|738|730|740|730|738|730|746|748|740|738|752|764|762|758|||766|762|762|752|748|742|742|746|740|738|760|754|746|760|750|752|756|760|770|782|782|794||800|796|786|790|778|778|780|766|760|||780|782|792|798|806|792|796|806|818|790|786|790|785|777|774|779|782|785|780|782|788|774|751|761|754|750|736|710|705|743|762|773|765|765|773|742|786|770|790|794|799|794|795|776|797|805|810|796|797|802|810|818|812|809|798|791|802|800|790|808|820|825|832|850|836|836|844|842|829|822|821|831|832||817.5|806|803|||797|799|802|796|779|801|804|804|810|817|825|833|828|820|808|816|819|820|808|818|809|838|820|825|821|843|840|852|854|857|855|853|839|841|850|840|831|824|815|817|803|815|825|829|821|810|812|822|836|840|836|836|837|825|824|831|832|831|832|825|824|831|834|828|830|838|843|835|835|834|831|833|826|832|822|824
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||481|480|483|480.5|490|492|503|500|498|502|493|490.5|491.5|481|492|499|492.5|494|493|496|484|479|472.5|469|469|474.5|473|461|454.5|454.5|449.5|442|440|450|453|451.5|448|446.5|433|430|428.5|424.5|432|437.5|436|424|412.5|417|418.5|419|421.5|419.5|437|445|441|450.5|463|466|468.5|473|||470|465|473.5|461.5|460|457.5|462|465|459|454|462.5|453|462|462|447|450.5|450|446|458|457|459|460.5||468|465|462.5|464|468|466|475|472|475|||485|482.5|481|492|502|499.5|511|523|526|520|518|518|525|511|518|510|516|503|512|510|503|495|485.5|488|487|490|476|468|465.5|492|500|512|514|513|513|488|492.5|503|505|517|524|531|536|538|543|546|551|540|541|540|538|555|548|540|531|545|569|563|572|580|587|578|594|590|596|602|618|613|614|623|636|650|669||665|664|667|||670|674|659|655|657|663|677|672|662|676|676|687|693|680|666|676|660|673|665|682|670|688|690|703|705|701|700|687|695|702|702|695|685|687|697|705|693|673|678|678|665|669|663|658|656|655|645|658|664|654|657|647|639|644|651|646|652|637|649|650|673|682|694|696|710|714|715|716|720|717|719|726|728|729|722|714
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||100.2|104.4|104.2|105.1|105|111.1|114.2|112.4|119.4|119.1|119.7|120.9|129.1|125.5|129.4|127.3|128.5|127.5|126.3|130.8|125.4|128.5|128.9|123.4|133.5|142.7|140.6|139.4|144.4|140|140.3|136.9|138.6|139.9|141|142.4|141.1|137.6|135.2|140|141.9|148.1|151.2|155.6|157.3|160.5|154.7|156.4|155|153.8|152.8|152|160|156.6|158.8|163.8|169.6|174.2|176.6|177.1|||177.1|178|179.6|178.4|177.2|174.5|173.1|174.2|169|167.6|173|175.7|172.7|170.7|168.6|169.6|170|167.9|172.7|176|177.6|178||178.2|177.9|179.3|185|194.8|197.2|203.2|209.4|207.4|||209.8|209.4|212.6|210.4|211.4|209.2|207.8|210.8|210.4|209.2|206.6|208.4|211.8|205|204.8|204.2|207.8|212.4|206.6|208.4|213|210.6|199|200.6|189.6|185.2|187.7|178.2|178.3|180.4|191|201.4|202|210|210.2|203.6|211.6|208.6|216.8|219.4|219.4|221.8|222.6|221.8|226.4|228.6|229.4|225.2|225.8|224.2|227.6|230.6|231.2|229.6|227|227.6|229.6|230.2|228|235|237.6|239.2|240.8|244|246|245.8|248.2|259.6|260.8|262.4|263|264.6|265||256.4|260.4|260.2|||261.4|260.4|258.4|255|251.6|254|253|247|249.4|250.6|233.8|238|242|240.2|236|233.8|237|239.4|235.8|239.8|238.6|247.4|246.4|250.4|253|250.6|257.2|259.2|260.6|263.2|264.4|263.6|264.4|259.6|261|261.4|257|259.6|254.6|253.8|249.4|254.4|255.2|252.6|247|248|250.4|247.2|247.8|250.4|247.4|239.6|240|235.2|240.4|241.4|242.4|237.4|243.4|241.8|245.8|250|250.6|250.4|251.4|250.8|251.6|248.6|241.8|242.6|253.2|257.4|258.4|260.8|261|259.8
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||1356|1361|1361|1332|1359|1409|1415|1417|1418|1453|1461|1447|1439|1354|1386|1414|1461|1400|1355|1370|1365|1276|1256|1218|1223|1219|1223|1184|1157|1150|1145|1126|1141|1166|1171|1169|1164|1130|1086|1099|1108|1109|1110|1130|1122|1072|1049|1054|1017|1021|1017|954.5|1015|1016|1061|1136|1212|1227|1232|1262|||1227|1261|1282|1250|1259|1220|1177|1231|1032|1033|1035|1076|1047|1131|1094|1106|1108|1087|1121|1135|1153|1193||1218|1214|1175|1198|1250|1282|1311|1305|1261|||1267|1254|1267|1264|1312|1330|1315|1358|1367|1328|1323|1339|1391|1336|1361|1382|1373|1378|1375|1410|1383|1373|1295|1274|1245|1260|1267|1191|1236|1288|1391|1476|1443|1507|1492|1446|1502|1520|1506|1501|1507|1530|1534|1502|1540|1551|1584|1525|1573|1577|1583|1598|1589|1521|1456|1464|1470|1459|1458|1559|1604|1593|1577|1581|1549|1605|1661|1646|1628|1700|1766|1804|1825||1917|1915|1908|||1864|1843|1816|1753|1774|1776|1822|1778|1739|1788|1787|1793|1821|1869|1767|1793|1816|1859|1858|1900|1835|1837|1827|1851|1897|1893|1837|1804|1790|1861|2052|2084|2036|2046|2034|2022|2014|1953|1952|1937|1980|1991|1949|2000|1984|1981|2014|2006|2020|1980|1964|1940|1891|1814|1803|1813|1830|1810|1830|1789|1832|1877|1894|1866|1959|1990|2004|1977|1988|1917|1985|1961|1920|1963|1950|1992
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||230.2|232.9|234.1|237.5|237.5|239.9|248|251.2|255.2|250.6|248.9|255.8|257.9|247.2|251.1|249.1|249.9|246.7|249.4|259|258.6|254.1|248.5|245.2|268.1|265.4|263.8|262.3|259.1|255.3|249.4|243.5|251.1|252.6|247.3|250.7|248.6|242.3|240.6|245.4|246.9|244.3|245.7|246.5|248.7|243.3|236.7|241.4|245|241.2|240.9|237.9|244.9|234.8|245.6|244.9|246.7|255.9|257.8|266.8|||259.9|263.6|265.3|265.7|267.9|261.4|253.3|252.2|246.8|245.2|253.5|258.7|254.4|255.3|252.2|246.8|244.7|242|237|238.1|241.6|254.3||253.3|252.3|248.8|249.4|255.9|256|268.5|263.5|259.8|||258.3|257.9|260.7|258.5|258.5|252.6|254|255.8|260.2|258.1|255.4|265|274.6|263.9|264.3|261.8|261.6|272.9|291.3|294.5|285.1|287.1|277.8|284|273.7|271.1|282.5|266|261.6|267.1|278.6|294.9|302.8|306.2|299.8|294|295.6|313.2|324.1|323|318.9|318.9|320.7|318.1|321.4|317.5|316.4|307.1|312.5|313.4|326.2|331|334.6|331.1|330.2|323.5|320.1|317.3|316.5|326|334.1|337.3|334|337.7|329.2|341|344.6|339|339.6|349.5|355.7|356|347.6||338.3|349.3|351.6|||342.5|343.7|342.3|338.9|334|337.4|333.7|329.5|338.9|334.5|332.9|341.4|340|340.2|334.1|331|322.9|322.9|316.8|326|325|325.4|328.4|331.9|327.5|322.5|337.2|335|337.7|340.7|341|338.6|340.3|330.6|327.8|332.5|342.2|334.7|336|334.5|335|331.3|338|344.1|343.5|341.8|340.6|336.6|330.4|328.3|332.3|328|330.4|325.7|325.9|324.9|320.3|322.6|330.9|327.2|332.6|336.5|346|345.9|348.6|343.5|342.5|345|349.9|368|370.5|368|360.3|360.6|355.5|354.2
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||478.8|490.4|487.4|485|489|490.8|490.6|484.2|481|478.6|482.2|471|470|456.2|446.2|445.4|440.6|440.2|440.8|441|445.2|442|434|427.4|426.2|420.8|401.6|401.2|405|399.4|395.4|399.8|397|408.4|407.4|413|403.2|389.2|389.2|389.6|393.8|403.2|394.2|386.4|378.8|382.8|377.2|377.2|382.8|389|381.8|368.6|383.6|371.2|371|375|386.6|385.8|392.6|395|||386.6|396.4|402.8|407.6|403|391.8|397.8|402.2|394.6|388|403.8|406|405.2|393|386|393.2|388.2|397.4|398.2|390.6|424|428.4||424.2|423.6|398.6|387|377.8|388.8|393.4|410|406.4|||418.2|416.4|424.8|430.2|429.4|428.4|431|431.4|432.6|441.8|432|422.4|423|400|405|394.6|393.2|398.8|377.4|382.2|389|384.6|372|402|389.6|376|380.6|346.6|354.4|377|401.8|439.6|447|471.8|478.4|467.8|492.6|494|504|509|519|537|532.5|532|548|539.5|542.5|531.5|543.5|538.5|548|549|544|547|543.5|538.5|534.5|533|522.5|529|542|552.5|540.5|541.5|526.5|526.5|516|527|537|538|539.5|546|534.5||530|524.5|517|||510|500.5|508|505.5|492|498.6|496.2|490.2|499.4|503|518|512|510|515.5|509.5|498.6|499|505|507.5|508|504|513|510|514|514|520|516|513|514.5|515|511|522.5|526.5|515|520|517|509.5|497.8|494.8|503.5|506|510.5|513.5|506.5|506.5|505|513.5|554|557.5|552|561.5|569.5|556.5|550.5|551.5|569|562|558.5|558.5|556.5|567|563|574.5|573|586.5|586|596|604.5|604|600|611.5|610|608|645|660|657.5
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||650.8|656.2|666|683|691.8|707.2|722.6|707.8|729|735.4|725.2|717.8|734.2|716.2|710.8|703|710.4|723.8|717.8|721.6|731.2|717.8|719.4|729.8|730.4|732.6|714|704.4|700.2|683.2|675.4|657.4|671.2|662.4|675|685|681.4|660.6|643.6|653.8|653.2|664|688.4|736.6|723|716.2|694.2|717.6|719.2|722.2|730.2|722.4|744.6|731.6|728|744.4|752.6|762.6|771.6|769.2|||766.4|766.8|772.6|774.6|769.2|757|755.4|761.8|741.2|736.6|754|742.6|742|729|706.4|714.6|699|698.8|715.2|733.8|721.6|737.6||752.6|745|752.6|758.8|753.6|756.6|766.4|758|757.2|||770.8|748.4|750|785.6|783.8|773|776.6|784.8|771|777|785.6|806.4|806|794.8|784|765.6|762.8|779.2|764.6|769|774.2|770.2|750.4|761.2|747.6|735.4|740.2|701.4|697.2|716.8|744.8|775|767.2|794.2|790|753.2|781|795.2|794.4|803.4|793|807.4|795.4|788.8|794.8|801.2|787.6|777.2|783|795|801.2|794.8|786.6|790.2|786.4|791.6|787.2|782|774.4|788.8|802.4|805.6|813.2|813|787.8|777.8|774|768.6|774|777.4|769|764.8|773.2||776.4|773.8|766|||763.4|758|754.4|752.8|740.4|751.2|741.2|745|747.6|744|751.2|751|753.2|756|754.2|745|741.8|740.4|727|751|741.8|766.2|747.8|740.4|746|743.6|745.8|722.2|736.4|710.2|706.4|702|706.2|697|697.6|707.8|694.4|678.6|679.6|686.4|687|685|688.2|685.8|675.8|680.4|680|678.2|698.6|696.4|711.6|698|698.2|699.8|690.8|689|689.2|684.6|700.8|694.4|697|697|704.4|699|714|692|703.6|704.6|705.8|696|696.8|692.6|683.2|695.8|705.2|696.2
04030|14058|/equities/law-debenture-corp|FTSE350||751|754|762|758|766|778|788|776|787|785|784|781|786|777|774|773|778|776|769|773|776|775|772|769|773|771|768|766|762|753|757|736|748|761|756|756|760|744|732|761|754|760|776|784|781|779|756|769|777|770|758|761|785|776|773|786|803|816|818|819|||798|811|812|809|805|800|793|802|787|774|788|792|786|790|768|778|775|763|784|794|797|796||796|791|790|785|788|803|816|814|809|||813|806|808|805|813|804|806|807|807|810|806|813|818|807|795|798|801|801|804|796|799|796|776|782|772|757|770|743|742|741|770|804|790|807|783|750|783|783|788|800|803|814|820|812|822|828|824|809|810|802|806|816|811|801|793|809|804|789|792|814|828|830|830|830|819|823|819|816|812|816|813|815|813||799|795|791|||778|778|768|766|755|768|759|750|748|751|766|772|774|781|768|760|757|773|754|767|757|790|787|787|798|786|796|788|794|794|791|795|784|775|778|788|776|771|777|780|771|778|770|769|755|751|754|756|760|757|760|756|752|751|759|752|755|755|767|768|771|766|774|764|772|766|774|769|756|751|770|766|763|770|774|768
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||255.5|258.4|259.4|263.4|263.8|270|270.6|282.3|283.9|284.3|282.7|281|281.2|270|271.6|266.5|269.3|266.8|262.6|263.1|261|256.4|256.5|251.8|255.2|256.7|259.2|254.7|254.5|248.9|244.6|238.4|244.3|249.3|244.6|244.3|242.1|233.2|233.6|244|242.6|239.5|245.2|250.9|246.7|244.6|236|241.2|245.1|246.9|244.3|244|249.7|241.5|240.8|242.5|253.6|256.8|256.8|260.2|||255.6|259.7|265.1|262.2|258.5|252.8|252.1|257.8|250.9|246.7|254.5|258.5|252.3|248.7|239.3|242.7|238.5|235.2|239.8|246.9|249.2|253.5||252.1|250.2|245.3|249.7|252.5|257.9|265.2|277.8|271.7|||274.4|270.2|271.4|270.8|268.8|266.5|270.2|272.7|270.7|271.2|272|273.1|280.2|269.5|267.5|271.7|273.6|279.6|272.5|275|276.4|274.9|261|265|258|255.9|259.9|245.1|238.9|243.7|258.2|266.5|259.3|277.2|280.9|265.9|282.1|281|271.7|272.4|272.6|277.1|278.4|272|281.1|285.7|288.3|288.3|284.1|286.5|291.2|291.3|289.4|287.4|282.8|289.9|287.8|284.1|281.4|291.9|299.6|299.7|302.7|300|297|299|299.8|307.6|305.4|307.8|300|302.3|305.1||297.5|296.7|298.4|||296.7|295.7|292.3|289|283.7|287.3|292|288.5|288.8|288.2|292.8|294.2|295.4|292.5|289.4|285.9|283.5|286.5|281.9|284.9|282.7|297.9|297.6|294.8|294.3|291.8|294|293.4|293|293.5|294.3|295.2|293.5|288.9|292.5|293|291.8|292.7|292.8|292.4|288.9|289.6|288.1|288.8|282.3|281.9|279.9|274.8|276.2|276.3|279.1|281.5|281.8|281.9|284.2|283.1|282.9|281.3|284.8|278.5|279.3|281.1|280.7|278.7|281.8|278.7|283.4|280.6|271.5|268.8|280|283.8|280|277.9|279.9|274.5
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||43.67|44.32|44.12|44.37|44.515|44.82|45.715|45.785|45.73|45.865|45.655|45.605|45.47|44.995|45.24|44.91|45.1|45.83|45.4|45.055|45.245|44.425|45.32|43.53|43.81|43.23|43.33|43.45|44.07|42.78|41.9|41.02|41.915|42.42|42.015|42.2|42.295|41.295|41.355|42.665|42.41|42.31|43.01|43.435|43.31|43.395|42.31|43.84|43.445|43.745|42.26|42.24|44.065|43.37|42.825|43.7|44.79|45.935|45.59|45.595|||45.125|44.89|45.14|45.235|45.335|44.29|44.01|44.505|43.6|43.43|43.8|43.8|43.665|43.875|42.96|43.115|42.59|42.345|43.37|44.025|45.65|46.18||45.88|46.31|45.77|45.885|45.4|46.11|46.925|46.33|45.37|||44.98|44.14|44.12|45.08|44.585|44.335|45.185|46.305|46.89|47.39|47.055|48.12|50|48.78|48.75|49.495|49.51|50.24|48.63|49.14|48|48.605|47.395|47.735|45.465|44.59|45.38|41.96|41.25|43.03|45.155|46.075|45.78|48.435|49.68|46.545|52.2|51.31|50.92|51.22|51.29|51.93|52.63|51.71|53.96|53.4|53.09|52.5|52.59|51.38|53.3|52.86|52.39|51.05|51.2|52.25|52.03|50.91|49.27|51.75|52.98|53.88|54.37|55.13|54.97|53.97|53.18|52.89|52.81|52.84|52|50.68|49.91||47.8|48.345|48|||47.44|47.635|46.96|46.355|45.46|46.16|46.41|44.355|45.19|44.35|46.335|46.695|47.365|47.485|46.275|46.48|46.925|47.69|46.8|46.8|46|49.685|49.515|49.835|49.73|49.055|49.89|49.985|49.97|49.63|49.23|49.88|49.28|48.38|49.16|49.105|48.25|50.5|51.03|51.11|50.22|49.58|48.96|49|48.775|48.725|48.32|49.05|49.4|49.275|49.115|48.44|47.76|48.525|47.93|46.86|46.5|46.05|46.52|44.8|45.24|46.57|46.435|45.5|45.84|45.43|45.06|43.98|42.475|43.145|45.045|44.77|44.14|43.555|43.77|42.565
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||8268|8410|8400|8334|8582|8560|8532|8434|8372|8440|8184|8302|8280|8332|8306|8278|8144|8120|8004|7988|7998|7908|7868|7830|7812|7852|7894|7796|7688|7650|7550|7626|7674|7730|7662|7612|7582|7668|7430|7708|7558|7632|7700|7748|7664|7600|7464|7338|7166|7078|7130|7254|7088|6738|6866|7052|7110|7098|7126|7328|||7144|7402|7588|7558|7390|7326|7306|7304|7270|7166|7226|7324|7146|7220|7220|7220|7252|7050|7296|7458|7492|7792||7916|7872|7960|8084|8068|8016|8010|8098|7960|||8150|8116|8170|8410|8504|8434|8388|8360|8140|8084|7966|7912|7868|7864|7828|7824|7842|7914|7912|7960|7810|7904|7664|7718|7440|7316|7272|6982|7372|7254|6984|6370|6372|6574|6476|6382|6540|6520|6492|6620|6754|6884|6930|6874|7038|7178|7186|6976|7188|7144|7194|7252|7144|7220|6978|6958|7224|7410|7362|7532|7544|7440|7424|7432|7424|7422|7362|7238|7172|7068|7030|7188|7068||6930|6960|7068|||6984|7020|6924|6804|6746|6808|6730|6740|6770|6686|6742|6642|6758|6712|6590|6524|6582|6752|6502|6870|6850|6824|6810|6734|6684|6704|6680|6666|7094|7166|6938|6992|7108|7046|7098|7118|7080|7050|7166|7150|7100|7150|7292|7390|7448|7600|8084|7954|8062|7922|7908|7834|7930|7754|7624|7650|7602|7446|7468|7412|7448|7450|7406|7352|7554|7826|7942|7964|7974|7840|8010|8140|8038|8106|8102|8126
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||225.4|225.4|224.6|226.8|231.6|235.8|243.2|239|244.6|248|246.4|243.4|246.2|239.2|242.6|237.6|245.8|247|246|247.4|250.4|247|239|245.6|247.2|250.8|244|241.6|240.6|238|237.2|233.6|236.4|234.4|234.4|235.8|235.8|232.8|230.4|225.6|227.8|228.4|237.6|243.8|240.6|239|233.6|236.6|232.2|236.8|239.8|236.6|238|230.4|235.2|242|244|250.8|256|254.4|||253.2|256|261|258.2|258.8|248|248.8|248.2|246.6|245|244.8|244.4|246.4|244|236.2|237.2|235|231.6|242.8|253.6|241.6|254.8||269.6|270.4|271.6|274|273.4|274|277.6|275|274.8|||276.6|274|271.6|278|276.4|276.8|275.2|276.8|271.6|275.4|275.8|278.4|280.4|275.4|271.8|266.4|266.4|272|266.6|271.6|270.8|266|261.8|263.6|260|258|261.2|254.2|252|249.4|253.4|260|256.2|260|258.8|251|255|255.2|256.8|258|260|263.8|260|260.6|264.4|268.8|265.4|259.2|260.8|262.2|269|270.8|266.6|266.8|264.8|267|266.4|264.4|265|268.6|268.6|268.6|268.4|269.4|268.2|267|268|266|268.8|273.8|276|281.2|283.6||283.4|285.2|282.6|||277|277.6|276.2|274.2|275.2|277.8|274.8|278.8|275.2|276.4|273.8|277.2|276|274.8|270.4|269.4|272.8|274.8|271|272|271.2|274.4|273.4|270.8|275.2|275.4|268|268|274.4|273|271.8|268.6|268.8|269.6|270.2|272.6|270.8|263.6|263|261|261.4|263.6|262.8|260|256.8|258|256|255.6|257.4|254.4|254.2|251|250|246|240.4|240|240.6|238.6|241.6|240|243.8|239.2|240.8|241.6|249.4|247|249.6|250.4|250.6|248|249.4|251|248|252|251.4|250
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||196.05|198|198.75|200.7|202.7|206.2|208.9|213.9|217.2|217.6|219|222.2|217.7|214.2|216.7|217.7|219.2|217.7|214.1|214.7|213.3|209|212|210.5|213.3|215.3|213.4|212.6|210.2|205|196.35|191.7|195.8|197.35|192.85|194.3|193.3|187.5|183.95|192.55|192.2|194.6|196.1|198.2|201|198.6|193.5|195.7|200|199.7|195.65|194.65|204.3|201.8|202|207|213.8|217.2|217.5|218.5|||216.4|216.1|221.6|217.9|219.5|217.9|214.8|216.7|206.8|206.3|215.9|215.9|213.6|213.9|208|209.4|206.7|206|209.2|211.5|214.6|220.5||214.2|214.4|212.1|211.1|211.4|214.4|217.3|215.4|209.6|||209.8|209.5|213.6|212.8|212.5|211.6|215.9|217|219.7|222.6|221.2|221.6|226.5|221.7|224|221.5|216.2|216|213.1|212.8|216.4|225.7|224|227.3|220.6|219.5|218.5|205.1|178.3|181.4|190.05|196.9|195.4|205.8|210.6|201.3|216.7|215.1|212.8|213.4|213.4|216.4|214.9|212.2|215.5|217.4|217|215.3|212.4|213.7|214.8|216.5|215|215.6|213.1|213.9|214.5|212.7|206.6|214|217.3|215.8|214.8|213.9|213.9|213.1|210|210.1|207.3|207.2|206.6|207.4|209||199.5|200.7|200.8|||198.9|199.15|194.9|192|187.5|194.1|192.9|189.7|193.05|191.2|194.15|195.65|199.5|198.9|196.8|192.1|189.5|190.1|186.9|190.35|187.95|198.9|197.9|197.7|195|193.5|198.9|199.5|199.8|199|196.75|197.4|197.35|196.2|200.2|201.6|200.1|200|202.7|203.7|199.8|198.6|200|200.1|196.65|198.35|198.95|198|197.3|197.85|199.25|200.2|198|198.95|200.5|200.1|199.55|197.5|199.95|199.5|200.8|203.6|203.8|203.2|207.2|205|204.2|204.3|200.1|199.4|202.2|204.8|204.6|203.5|204.7|201.8
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||242.9|247.1|247.1|246.6|248.4|249.9|253.8|249.7|250.6|249.7|250.8|246.4|257|249.3|246.9|239.4|241.2|238.2|246.7|267.8|272.2|268.3|262.5|261|270|274|274.9|268.6|264.8|258.6|255.9|250.8|255.7|256.1|250.4|249.7|250.2|242.4|240.1|245.6|243.3|249.8|249.1|251|253.4|250|243.7|244.6|242.1|240.4|238.2|234|239|236.7|237.8|243.3|248.9|249.7|254.2|257.2|||255|256.2|259.6|257.8|257.3|248.9|243|248.3|236.1|230.1|239.2|241.9|241.7|239.8|232.2|234.3|229.5|226.3|231.1|234.8|236.8|239.8||235|233|232.6|231.8|237|238.2|237.6|241.4|237.7|||238|236.6|237.8|238.8|240.2|237.1|243.2|243.6|238.7|236.2|234|235.5|236.3|225.8|223.8|222.8|221.4|224.5|222.9|226.2|223.3|218.7|204.4|208|199.9|194.35|198.1|185.3|186.55|182.95|189.35|200.1|192.75|193|191.35|178.85|189.3|188.75|189.9|191.75|191.05|196.65|198.7|196|200|199.85|202|197.35|198.75|193.9|193.75|197.45|192.95|192.5|188.1|188.2|205.6|198.9|195.8|207.6|213.8|213.6|214.6|215.6|212.6|214.4|216.7|214.6|218|219.6|221.1|226.4|230.5||227.4|225.9|228.1|||224.6|225|222.1|220.2|215.4|219.2|215.2|211.8|214.9|216.2|219.1|222.6|221.4|215.8|210.1|210.8|212.2|220.6|214.4|227.5|219.3|227.7|227|223.8|226.3|227.7|226.5|225.9|227.5|231.9|236.4|235|235.7|231|232.6|230.1|229.6|229.5|229.5|232.6|232.7|236.6|237.8|242.5|236.1|236.3|233.1|228|230|229.2|227.1|225.4|218.2|202.8|203.4|201.7|201.6|198.8|203.6|199.95|202.6|204.3|201.9|201.9|208.8|207.8|209.6|209.3|209.8|205.8|211|210.5|209.1|209.8|211.3|211.5
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||120.3|121.6|127.25|129|129.7|131.3|133.1|134.85|137.35|135.25|136.15|136.25|142.35|138.6|138.85|136.15|139.3|137.3|138.5|141.25|141.45|139.55|138.6|135.45|145.4|144.8|143.05|143.4|142.85|136.85|134.65|129.5|132.25|134.5|134.75|134.3|138.7|135|137.45|139.8|138.2|135.5|140.1|144.45|144.95|144|139.05|138.55|141.25|141.8|138.25|132.5|139.05|134.75|137.15|140.15|144.1|148.25|146.45|150.8|||149.9|149.85|152.3|149.85|149.6|138.65|132.25|136.5|136.9|133.6|137|143|144.3|141.7|140.9|136.7|134.35|132.8|134.05|135.85|140.7|143.4||137.75|138.9|136.95|141.7|153|151.9|154.75|149.15|147.85|||149.1|150.1|153.35|153.45|153.4|150.9|150.65|158.15|159.65|157.95|154.7|160.05|165.35|155.35|155.25|153.85|158.65|159.4|162.75|165.1|162.7|166.95|161.95|165.45|160.15|158.45|158.5|151.2|149.9|157.3|162.8|165.95|169.95|174.8|174.8|172.55|173.25|177.65|181|184.6|186|190.85|192.35|191.8|196.65|200.7|200|195.05|197.5|203.8|212.4|218.2|215.9|217.8|218.1|220.8|218.9|219.2|212.8|219.3|223.5|226.7|222.1|223.5|223.3|233|253|256.9|253.7|256.6|250.9|249.7|238.5||231.4|233.2|234.8|||230.2|229.6|227.5|229|225.6|224.6|223.1|223.2|228.8|233.5|237|242.3|243.8|248.3|244.9|241.1|238.7|240.7|236.2|240.7|238.1|245.6|243.3|247.3|245.5|240.8|236.2|227.7|232.2|236.3|237|232.5|226.5|194.45|190.3|193.9|192.6|188.65|190.9|188.6|183.6|184.45|185.1|185.9|182.15|177.95|180.6|181.3|183.7|181.75|184.2|183.35|182.6|176.7|172.75|174.3|171.8|179.5|185.7|183.85|181.6|183.5|190.5|189.5|192.75|187.15|188.35|188.25|185.5|181.75|182.4|182.2|186.15|188.9|188.55|187.15
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||337.2|345|341.8|353.2|364|379|422|455.2|468.8|477|477.8|475.6|478.2|465.6|470|465.6|484.4|486|479.8|495.2|495|479.4|472|469.2|485.4|487|487.4|479|478.8|470|466.6|455.6|454|461.2|451.4|454.4|449.4|447.6|436.2|443.8|444|448|455.2|462.6|461.8|458.4|441.4|446|450.8|450.8|471.6|479.6|497.4|492.8|496|513|530.5|541|542|545.5|||532|535|537.5|541|540|530|530|530|521.5|528|527|535|528|540.5|534.5|535.5|589|577.5|585|592.5|603.5|596||612.5|600|605|611.5|628|640|647|648|650|||654|650|640|669|672.5|670|689.464|683.988|687.473|678.014|678.014|674.53|689.464|678.014|669.552|661.587|650.137|660.093|662.085|676.023|671.045|640.679|621.762|632.216|615.291|599.361|608.321|587.413|574.968|570.986|601.352|624.749|610.313|636.199|631.718|607.326|629.229|646.653|656.111|649.639|652.128|673.036|678.014|667.063|678.512|687.971|680.504|674.032|676.023|678.014|696.931|700.416|693.447|697.927|679.508|683.988|676.521|678.014|679.508|702.905|711.865|713.857|709.874|685.482|678.512|680.504|677.517|669.054|679.508|694.442|696.433|702.407|709.376||689.464|696.433|702.407|||698.425|699.918|690.958|674.53|672.539|687.473|688.966|688.966|685.482|688.966|695.936|703.901|711.865|712.363|704.398|689.464|693.944|702.407|690.46|705.394|697.927|720.328|727.297|721.822|728.293|734.267|740.24|721.324|734.765|740.738|736.756|734.765|727.795|728.791|741.734|747.708|751.192|723.315|718.835|710.87|705.394|711.368|711.368|727.795|723.315|719.83|705.892|714.852|722.817|715.848|722.817|713.857|712.861|709.874|709.874|710.87|702.407|688.468|703.901|708.381|729.289|742.73|750.197|731.28|742.73|760.153|771.105|783.052|777.078|783.052|803.462|815.907|803.462|803.96|811.427|807.942
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||36.66|37.5|38.58|39.12|40.6|41.3|43.9|44.06|46.56|47|48.22|47.1|47.56|45.76|46.9|47|46.8|47.4|47.7|49.08|47.74|47.78|48.68|47|47.7|46.8|46.98|47.32|47.18|46.78|45.52|45|45.48|47|45.64|45.5|46.66|46.14|47|48.94|50.45|51.5|53.1|54.25|52.95|52.2|51.4|52.9|54.25|55.15|54.2|54.9|57.1|56.15|56.15|58|58.8|58|56.2|55.2|||54.95|54.55|58.65|61.3|61.15|57.55|58|59.9|58.55|57.6|58|62.5|62.5|63|60.35|61.85|63.45|64.65|67.65|69.1|71.45|73.1||75.05|76.05|75.8|74.8|73.7|74.35|76.25|75|74.35|||78.1|76.9|78.05|79|79.5|77.85|78.2|79.65|80.9|81.75|81.3|82|83.4|81.3|81.05|81|82.1|83.55|82.55|82.85|83.6|81.05|78.2|76.3|75.4|74.3|75.75|71|67.75|68.95|71.8|73.65|73.7|77.95|78.4|76.05|78|78.5|79|80|78.95|80.25|81.35|79.5|81.65|83.75|83.45|82.15|80.8|81.2|82|81.5|80.6|80.25|78.85|81.5|81.75|78.9|78.1|83.45|84.75|83.65|82.5|81.95|83.25|82.65|80|79.6|78|78.5|78.85|78.5|78||77|75.75|74.45|||74.95|74.35|73.05|72|68.65|69|66.55|65.65|67|66.55|69.3|71.45|72.65|70.05|71.75|67.05|68.4|68.8|65|69.55|70|76.15|74.1|74.4|74.5|75.1|77.25|76.95|77.25|78.15|77.15|79|79|80.5|80.65|81.9|79.3|78.2|81.45|80.45|79.5|79.6|81.5|76.65|74.05|73.05|75.5|75|76.6|76.15|76.8|73.3|72.8|72.85|71.85|74.15|73.3|74|78|78|83.5|81|83.4|82.4|83.35|79.8|78.05|78.35|77.65|78.5|78.45|77.5|78.45|80.3|82.8|80.7
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||496.2|496.2|499.2|496.8|496.8|497.2|499.2|497.6|496.4|496|496|496|497|497.6|498.6|500.5|498|487|486.2|487.8|485|486.6|488|484.2|479.2|479.8|478.8|474.8|475.2|471|474.6|474|474.6|475|475|471|476.2|442.2|446|466|453.2|457.8|457.6|462.8|462.6|456.8|445.8|440.4|440|442.2|457.4|450|445|448.2|438|437|436.2|425|410.8|406.4|||399.6|389|380.4|386.2|378.4|373.2|355|355.6|357|350|351.6|352.2|360.4|362|350.8|349.4|347.6|350.8|362.2|362.6|362|368.6||371.4|377.8|376.4|375.2|376.2|376.8|385|383.4|383.2|||386.4|386.6|381|380.4|376|365|355.2|352.4|356.4|360.2|356.2|361.4|366.4|354.8|346.6|343.8|345|348|345.2|343.6|348.4|347.4|340.6|346|342.2|337.8|337.2|324|319.8|316.4|320.8|331.8|330.2|329|335.2|327.2|333.4|337.4|338.6|337.8|344.2|345|339.4|337.4|338|345.6|340.4|339.4|336.6|326.2|326|323.8|322.6|318.2|315.4|322|315.4|323|315.4|325.8|336.2|332.2|331.2|329.8|327.4|326.4|322.8|328.4|328.6|326.2|325.4|323.2|318.2||320.4|317.8|317.8|||312.2|313|312.6|309.2|298|308.6|303.8|297.4|297.8|296|294.6|298|296.6|298.2|296|291.6|298.2|298.8|290.2|292|286.4|311.8|309.4|312|317.6|319.6|324.6|325.8|327.2|332.2|332.8|338|339.6|339.2|340|343.2|339.6|342|340.4|339|334|336.4|335|335|336.8|330.2|336|330.6|336.8|343.2|346.4|308.6|304.8|306.2|310.2|311.6|311.4|309.4|309|305.8|315.8|312.4|308|308|316.6|312.8|318.8|319|314.4|311|319.2|320.4|315|321.8|313.2|312.4
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||798|792|791.8|791.4|792.8|792.8|792.4|793|794|794|792|793|792|792|791.4|789.8|790|789.8|790|790|790|789.6|789.2|790.2|791|789.6|789.8|791.6|789|788.6|790.6|789.6|789|789.6|789|788.6|787|784|788.8|788.8|788.4|789|790|785|784|781|769|770.8|769.8|771.8|768.2|768.6|770|769|768.8|771.2|772.2|773.4|776|773|||775|775|777|777|776|775.8|776|777.6|773|775|778|773|774|772.8|772.4|776|778|778|778|777|771|773.2||775|773|773.6|773.8|772.6|772.4|773|769.6|765.8|||768|768|769|768|769.4|767|766|765.8|766|762.4|760.2|762|763|763|763.4|762.4|763.6|765.6|761.2|762.6|763|760|760|759.8|755.6|754.2|754|745.4|746.2|752.2|757.8|764|759|755|750|745|748|745.6|745|745|745.2|745|746|744.2|748|749|749.4|747|748|749|749.2|747.6|744|745|740|741.2|740|736.6|736.8|733|738.2|738.6|740|742.2|742.2|742|744.2|746.2|748.6|746.8|745|743.6|742.4||738|740|740|||739|738|739.4|733|732.8|733.4|734|736.2|737|737.6|737.6|738.4|739.6|741.6|740|739.8|738.6|741|737.6|739.8|740|743.8|738.2|740|740.6|740.2|740.6|740.6|743|743|743.4|743|745.4|745.4|745|748.6|745.4|748|747|750|750|750.8|750|749.6|748.2|750|752|751|750|749.8|752|751.2|748.2|744.2|742.6|743.2|742|740.2|743.8|743|743.8|738.4|740|738.2|740|736|736|739.4|736.6|740|736.4|734|732.4|734|734|731.6
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH||139.35|140.9|141.8|138.65|140.35|145.25|148|147.6|153.25|155.6|152.8|154.05|151|148|150.9|147.95|149.65|151.4|152.15|151.8|160.55|161.9|160.55|160.05|163.6|163.8|164.5|164.65|165.85|163.35|160.5|156.1|157.9|159.9|154.95|155.8|154.55|151.1|146.6|153.25|154.7|149.7|153.5|156.65|153.45|151.85|148.85|151.6|156.25|152.35|145.6|145.1|151.85|151.05|152.7|154.35|164.3|157.7|142.1|137.8|||133.4|135.4|135.65|129|126|119.95|118.25|121.5|118.15|116|116.95|117.65|116.3|116.05|113.1|112.75|111.65|107.6|113.5|116.2|115.6|117.3||118.1|116.45|112.55|114.05|120.3|123.55|128.65|124.05|121.45|||122.9|120.35|118.95|118.75|119.5|120|121.3|122.95|127.2|124.35|124.85|128.55|133.8|124.5|124.4|125.5|128.65|133.8|130.2|132.5|132.5|131.15|125.85|126.35|122|113.7|124.05|109.35|113.2|121.3|129.9|141.75|133.4|148.25|149.5|141|153.05|153.05|151.9|154.45|155.55|158.4|160.55|152|158.85|161.2|159.95|154.9|152.8|148.15|151.7|153.75|151.3|149|149.55|154.9|153.15|149.35|149.3|157.2|161.95|162.8|166.25|169.4|169.05|170.55|169|173.5|169.6|168.85|166.6|168.25|167.85||159.9|156.25|157.95|||158.45|158.25|154.6|151.9|144.8|146.85|143.75|141.1|144.75|145.35|148.95|150.4|152.7|153.5|150.6|144.2|145.7|148.8|145|146.05|144.3|160.8|159.95|161.5|160.25|159.45|166.8|166.9|170.45|170.1|171.45|169.3|168.1|165.25|165|167.55|160.6|158.6|157.5|158.5|157.8|159|161.25|162.1|159.8|160.35|160.3|160.7|164.35|163.45|166.2|164.75|164.95|162|165.15|164.85|164.3|161.4|169.05|170.9|172.8|174.05|179.55|177.5|179.6|180.6|182.65|183.5|178.7|176.2|177.4|177.15|176.3|176.65|179.65|176.55
04044|14060|/equities/mercantile-investment-trust|FTSE350||185.2|186.8|186.8|186.6|190.8|195.4|198.2|196|200.5|203|202|202|202|196|200|200.5|200|198.6|196.6|202.5|205|198|194.8|193.2|197.8|198|194.2|190.2|188|183.8|182.6|175|177.8|180|179.8|180.2|180.2|177.6|173.8|177.8|177.8|178.8|180.6|183.4|185|181.6|174.8|179.2|180.6|180|181|178|186|181|183.2|190.4|196.4|200.5|202|203|||200.5|205|204|201|198|196|191.4|196|190.6|190|194.8|192.8|191|189.8|186|187.4|185.4|182|190|194.4|198|205||207|205.5|205.5|208|210.5|213|218.5|216.5|215|||218|217|218|219|219|217.5|218|220|219.5|217|217.5|218.5|222|216.5|218|221|221.5|224|226|226|226|230|215|217.5|212|205.5|208|195.4|196.2|200|212|222|216.5|226|224|215.5|224|225.5|229|235.5|237|239.5|240|239|242.5|246|247|242.5|242|241|244.5|250|250|244|239.5|243.5|243.5|239|235|245.5|251|252|251.5|257|256.5|260|262|262|265|267|270|274|276||268.5|270|270.5|||267.5|268|264|259.5|256.5|261.5|258|256|258|258.5|264|265.5|268|268|264|260.5|261|264.5|259|265|259.5|270|268.5|270|273|275|276|273|274|273.5|272.5|273|272.5|270|273.5|276.5|272|267.5|268.5|268.5|265.5|267.5|264|262|259.5|262.5|261.5|265|265.5|265.5|265.5|261.5|259|257.5|258|259.5|260.5|256.5|262.5|262|267|266|268|268.5|278|279.5|283|280|278|275|280.5|282|282|284.5|286|285
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||519.8|267.8|268.3|268.8|269.1|280.3|288.1|287.2|305.3|306.3|307.3|301.9|296.2|282.1|296.3|293.8|292.4|287.7|280.7|283.7|285.1|276.5|277.7|278.6|287.3|286.5|286.9|291.6|289|282.5|277.1|267.2|269.5|278.7|281.3|283|277.9|266|256.3|264.8|278.3|279.8|291.3|304.3|306.4|299.8|288.8|299.5|357.5|355.4|349.5|343.7|372.6|364.9|355|360.6|380.6|384|388.3|385|||368.1|372.9|390.2|385.2|378.5|371|368.3|374.7|370.8|364.5|365.6|368.1|373.1|369.7|358.1|366.9|352.7|349.9|369.9|379.5|385|399.2||379.7|377.9|368|380.1|383.1|388|395.7|402.9|402.7|||403.9|404.3|405.1|407.7|405.7|409.9|406.7|408.3|405.8|405.9|404.7|420.5|422.4|401.2|402.5|400.1|402|402|397.1|392|391.3|385.5|361.9|366|356.1|345.2|369.4|348.3|338.8|341.9|360|378.6|371.6|385|390.7|380|398.7|403.6|396.3|408.2|417|426.1|422.2|434.8|454.1|466.1|453.4|407.5|457.1|444.2|454.3|464.2|454.8|452.6|439.9|441|432|423.1|417.8|440.4|454.2|444.5|444.2|451.6|438|440|452.9|464.6|416.9|417.8|420|427|428||417.9|417.2|407.1|||407.8|400.1|394.6|381.1|362|361.3|335.9|333.1|340|341.8|353.8|361.1|362.9|362|344.1|352.2|353.1|360.2|345.2|376.4|388.9|416.4|402.6|397.9|398.2|400.8|405|412.7|406.4|408.8|404|401.4|406.2|403.4|401.2|411.3|399.9|399.9|363.4|375.8|356.7|362.2|371.2|372|367.1|362.1|379.9|370.1|373.8|375|381.5|376.4|365.1|370|378|378.6|387.6|384.8|400|402.1|410|409.7|414.3|415.9|416.7|398|390.7|385|373|380.1|387.5|378.2|379.7|384.5|388.9|392.4
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||157.5|160.4|165.7|165.4|164.1|168.6|172.3|175.7|188.9|189|190.7|190.7|195.3|188.9|188.3|187.3|184.1|181.8|177.4|177.5|173.3|170.4|175.8|170.4|176.6|174.3|172|172.6|170.5|166.1|164.2|160.7|170.9|181|180|177.9|182.7|184|183.9|186.6|187.5|184.2|191.4|203.8|202|198|195.1|199.5|201.8|206.4|199.8|196.9|207.2|200.2|201|203.4|207.6|208.4|203.8|206|||208|207.6|214|211.8|207.6|197.7|197.2|200.8|200|203.2|211|214|212|215.8|204.6|205.8|208|209.4|210|214.2|228.2|227.8||228|225.8|224.6|226.6|227.6|228.4|229|227.8|232|||237.8|232.6|242.8|243.4|241.4|242.2|240|242.2|240.6|239.6|233.8|234.6|242.2|230.4|228.2|228|232.8|238|233|238.8|239.8|231.4|222|219.8|222|217.8|228.2|213.8|211|211.4|219.6|229|224.8|237.8|237|228.6|238.4|238.4|237|240|245.8|253.2|255.6|257.2|266.2|266.2|261|254.4|251.8|251|251.4|254.4|254.6|250.4|249.2|256.6|258.2|255|249.4|259.2|266.8|261|264.4|264|262|260|257.6|263.4|263|257.6|258.6|259.8|263.6||256|250.6|247.8|||246.6|246.6|238.6|232.4|224.4|228|221.6|215|224.8|224.2|228.6|232.2|235.4|237.2|238.4|223.6|224.8|233.6|233.8|235|235.4|244.4|236|238.6|233.8|233|240|240|238.6|237.6|239|240|240.8|247.6|252.4|254.8|245.4|241.6|255.2|254.2|253.2|256.6|260.6|246.6|236.4|234.8|235|234.4|239.6|234|239.4|235.2|231|229.6|233.6|235.6|229.8|230.6|239.4|238.2|251.2|236.8|243.4|256.6|265|267.8|267.8|262.8|258.4|258|256.2|249.4|257.8|265|270.8|268
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||1460|1454.5|1511.5|1517.5|1536.5|1570|1572.5|1575.5|1627.5|1674|1705|1533|1549.5|1477|1516|1479.5|1529|1610|1576.5|1563|1549.5|1532|1483|1416.5|1437|1416.5|1497.5|1487|1494|1468|1440.5|1427|1427|1489.5|1465|1480|1469.5|1441.5|1401|1479.5|1455.5|1455|1513|1517|1493|1476.5|1424.5|1459.5|1481.5|1460.5|1430|1412.5|1464.5|1423.5|1441|1467|1516.5|1541.5|1555.5|1560.5|||1532|1538.5|1567|1560.5|1540.5|1521|1498|1501.5|1477|1475.5|1511.5|1561.5|1535.5|1563.5|1552.5|1565.5|1583|1562|1586|1566.5|1502|1513||1510|1461|1449|1453|1485.5|1508.5|1506.5|1472|1443|||1435.5|1431|1427|1425|1413|1426|1460.5|1505|1510|1504.5|1491.5|1533|1574.5|1523.5|1501|1511.5|1501.5|1551|1542.5|1557.5|1535.5|1527|1427|1466.5|1407.5|1402.5|1408.5|1318|1309|1347.5|1443|1520|1468|1571.5|1786.5|1684|1908.5|1898.5|1912.5|1924|1909|1914|1904|1864.5|1909|1950.5|1921.5|1856.5|1845|1854.5|1853|1881.5|1869.5|1839|1824.5|1848.5|1814.5|1786|1765|1864.5|1897|1878.5|1843|1883.5|1875.5|1908.5|1892|1859.5|1869|1889|1854.5|1869|1854||1826|1833.5|1839|||1813.5|1811.5|1801.5|1782|1765|1816.5|1795|1768.5|1773|1808|1830.5|1840|1843|1858.5|1829|1785|1799.5|1791.5|1719.5|1748|1746.5|1816.5|1797.5|1803|1815.5|1825|1828|1829|1843|1848.5|1865|1870.5|1837|1825|1835.5|1827|1827.5|1820|1815|1838.5|1825|1833.5|1815.5|1808.5|1787.5|1800|1768|1790.5|1774.5|1770.5|1776|1795|1767|1755|1768|1770.5|1810.5|1788|1812|1807|1811.5|1829.5|1814.5|1817|1830|1864.5|1880|1880.5|1854.5|1840.5|1903.5|1971|1950|1951.5|1980|2011
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||193.3|201|203|205.8|209|211.4|211.8|212|213.6|217|216|217.2|218|214.4|216.8|217.8|215.6|213.8|204.4|206.2|203.6|209.4|208.2|215|225.6|220.4|216.8|192.1|188.8|185.2|181.4|180|181.6|182.8|185.4|183.9|183.1|184.3|180.8|175.8|174.6|174.1|174.4|176|175.5|173.6|168.9|170.8|170.6|176.2|174.5|171.6|174.2|172.1|174.2|177.9|180.1|182|183.2|185|||184.9|186.1|184.7|180.8|180|172.5|173.1|177.1|172.8|171.7|172.2|172.5|168.6|170.2|167|168|169.8|170.6|169.1|170.7|172.2|174.2||175|172.3|167.9|169.5|171.4|175|175.7|173.2|175.8|||181|182.7|181.1|173|173.6|176.5|176.3|179.3|189.1|186.9|190|199.3|201.2|197|197.1|199.4|199.3|201.4|203.4|204.8|202|201.8|193.6|198.2|199|192.9|192.8|187.9|191|191.9|200.6|211.4|209|209|207.8|205|208|207|201|194|192.3|187|188.5|188|192.2|197.1|198|197.2|198.9|201.8|201.4|201.6|197.3|189.1|187.6|191.8|193|192.6|195.5|201|204|205.8|206.6|208.4|205.8|209.8|213.4|215.8|212.4|214.2|218.2|220|224.6||216|214.8|220.4|||220.8|221.4|221.2|216.4|212.8|204|199.6|197.7|205.2|203.4|204|206.4|205|206.2|205.2|203.8|202.8|203.6|201.2|204|203.2|209.2|207.4|207.6|205.6|208|206.8|203.4|204.6|209.6|211.4|217|214|211|213|215.2|213|212|210.4|215.4|212|215|218|225|218.4|221.4|225.6|220.6|221|203|206.8|199|201.6|202.2|204.4|205.2|206|205|205.8|206.6|211|213|213.6|211.2|216.8|211.4|214.6|220.6|219.8|218.8|240.6|244.2|245.4|246.8|245.6|245
04049|6859|/equities/monks-investment-trust|FTSE350||1055|1052|1048|1033|1035|1076|1082|1084|1091|1098|1084|1079|1060|1044|1041|1031|1027|1033|1010|1014|1025|1012|1008|990.5|1008|1025|1022|1000|975.5|967.5|960|943.5|950|963.5|966.5|981|977|957.5|936|930|933|930|945|945.5|954|934.5|906.5|905|906.5|890.5|896.5|888|926|908|909|942|978|1005|982|998|||975|987|997|976|956|940|928|952|945|958|967|975|966|970|941|951.5|947|963.5|1000|1007|1015|1028||1051|1035|1025|1033|1034|1044|1053|1054|1061|||1066|1081|1080|1078|1100|1092|1085|1129|1130|1116|1114|1124|1114|1084|1070|1060|1080|1094|1106|1102|1096|1074|1010|1006|1026|1012|1032|980|989|1010|1066|1076|1078|1098|1086|1036|1054|1062|1056|1098|1126|1144|1156|1134|1162|1184|1176|1140|1136|1130|1136|1186|1186|1158|1110|1138|1156|1136|1108|1184|1212|1184|1184|1220|1220|1270|1280|1274|1252|1294|1316|1348|1370||1374|1374|1364|||1370|1366|1360|1342|1320|1348|1350|1334|1340|1362|1384|1398|1404|1398|1362|1348|1360|1398|1390|1408|1386|1428|1410|1402|1426|1442|1430|1440|1448|1450|1440|1436|1426|1426|1438|1448|1428|1392|1394|1396|1382|1384|1382|1372|1364|1372|1368|1372|1368|1358|1362|1346|1336|1340|1348|1348|1354|1336|1352|1336|1370|1390|1406|1390|1428|1434|1440|1438|1422|1412|1444|1434|1416|1430|1436|1446
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||268.5|267.5|266.5|265|285|284|290|288|297|300|302.5|304|304.5|296|299|302.5|310|308.5|310.5|315|318.5|303|298|297|296.5|294|289|286.5|281|276.5|279|267.5|267.5|269|270.5|270|272|264.5|262.5|279|276.5|275|281|290|292.5|286.5|282.5|280|289|291.5|292|295|307|303|305.5|315|323|323|325|320|||321|320|317.5|315|311.5|306.5|301.5|301|292|286.5|292.5|295.5|286.5|294.5|285.5|286|286|287|294|289|273.5|283.5||282.5|288|284.5|293|292.5|294.5|302|304.5|299|||291|295.5|293|302.5|298.5|300|300|302.5|310.5|307.5|310|308.5|316|300|303|300|308|304|318|315.5|314|315.5|308.5|315|308.5|302|303|295.5|300.5|315|280.5|294|293|304|303.5|288|300.5|300|306.5|310.5|312|315|321.5|307|320|321|327|319|323|325.5|327.5|332|323.5|320|303|321|323|326.5|328.5|348|351|348|342|345.5|342|347|347|347|351|359|363|368|366||358.5|356.5|357|||353|347|341|332.5|331.5|338.5|337.5|335.5|337|338.5|343|349|356.5|363|358.5|357|363.5|367|359.5|355|357|373.5|371.5|377.5|379.5|374.5|373|367|368|361.5|364.5|360.5|357|365|368.5|365|337|336|343.5|349.5|346|343.5|348.5|352|347.5|345|343|345.5|350.5|344.5|345|337|333|342|341|343|345|338.5|343|347|356|360.5|357.5|361|375|375|387|392|384|383|391.5|390.5|403|412.5|408.5|405.5
04051|6573|/equities/william-morrison|STOXX600/FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.4|286.4|286.4|285.9|286|285.6|285.1|285.3|285.4|285.1|285.3|285.1|285.4|285.4|285.4|285.4|285.6|285.9|297|294.5|296|292|292.1|292.2|291.1|293|293|292.1|293.8|291.1|290.6|291.4|291.5|291.1
04052|6934|/equities/murray-international-trust|FTSE350||1262|1266|1268|1252|1268|1276|1276|1262|1278|1270|1260|1250|1240|1232|1234|1232|1240|1234|1232|1236|1240|1240|1242|1242|1242|1248|1246|1236|1230|1220|1212|1198|1214|1228|1226|1222|1230|1228|1222|1238|1232|1234|1248|1258|1256|1238|1210|1222|1222|1216|1218|1210|1260|1246|1248|1266|1278|1288|1276|1284|||1276|1318|1320|1300|1290|1274|1258|1268|1236|1228|1246|1244|1246|1238|1234|1224|1218|1204|1228|1230|1246|1250||1250|1244|1224|1220|1222|1240|1262|1278|1270|||1268|1266|1272|1278|1264|1264|1268|1278|1276|1264|1254|1272|1260|1246|1240|1228|1232|1220|1224|1222|1208|1214|1182|1186|1180|1160|1176|1134|1138|1138|1168|1192|1166|1186|1186|1156|1182|1184|1196|1192|1196|1198|1196|1190|1204|1202|1192|1184|1180|1168|1176|1178|1172|1170|1146|1162|1154|1156|1138|1158|1168|1176|1178|1180|1168|1170|1170|1160|1146|1160|1158|1176|1176||1156|1162|1158|||1152|1156|1156|1158|1144|1158|1152|1134|1140|1144|1148|1148|1146|1136|1122|1112|1100|1120|1096|1106|1094|1138|1138|1138|1144|1136|1144|1142|1150|1152|1150|1152|1140|1130|1132|1130|1124|1104|1106|1110|1104|1094|1102|1108|1106|1106|1100|1112|1110|1104|1106|1096|1090|1080|1080|1076|1078|1078|1084|1080|1078|1092|1090|1080|1102|1090|1104|1102|1100|1092|1102|1116|1108|1112|1118|1118
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||169.7|172.9|178.7|182|179|186|188|188.5|190.5|192.1|191|186.6|188.8|187.4|186.9|182.4|181.4|182.8|185|184.4|183.8|176.2|179.1|179.1|177.3|182.3|182.4|183.4|181.6|179.9|174.5|169|172.2|174.8|177.7|180|179.7|179|178.7|190.3|193.5|194.4|201.2|210|208|209.8|210|210|213.8|220.4|216.8|214.8|219.4|223|219.6|212.8|220.2|225.2|245|270.6|||268.8|265.6|266.8|270.4|272.6|262|256.2|260|252.8|246.8|255.8|252.6|247.6|249.8|250.2|250.2|244|245.4|245.4|244|249.4|253.2||248.8|249|241.8|233|225|236.8|241.4|240|234.8|||233.2|234.2|235|236.6|234.6|235.4|232.2|235|231.6|230.6|233|237|244.4|234.2|229.8|226.6|231.4|234|223.6|240.4|236.4|232.2|229.6|235.2|250.8|238.8|241.8|192.6|195.8|201.2|208|228.2|221|238.8|245.6|238.8|245|248.8|252.4|262|267|276.4|280|277.2|284.2|283.6|280.6|265.2|250|247.4|252.8|254.2|258.8|250|251|260.2|260|256.4|259.2|264|265.8|266.2|260.6|261.8|260.6|262|257.4|255.4|256.4|253.8|253.6|257.4|266.2||257.2|256|255|||256.4|251.2|242.4|237|238|249.2|234.8|237.4|239.2|235.2|235.4|231.8|234.6|240.6|233.4|224.4|223.6|220.2|213.6|217|214|226.6|216.2|220.6|219.6|228|237.8|239|238.8|241.2|238.4|235.6|235.8|235|240.8|243.8|231.8|229.2|230.4|234|228.6|234.8|229.6|232.2|229|224.4|217|223.6|227.4|227.2|236.2|231.8|229.2|235.8|237.4|232.4|229.8|226.2|235.2|233.2|244.6|241.2|248.4|250.6|261.4|248|237.2|232.4|240|223|218.8|218.6|218.2|225.6|229.2|232.6
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||1137.5|1136|1147|1154.5|1185|1168.5|1167.5|1165|1168|1151.5|1139.5|1132|1139|1152.5|1135|1122|1138.5|1133.5|1147|1119|1131.5|1114.5|1111.5|1123|1109|1103.5|1081|1101|1107|1106.5|1105.5|1097|1093|1089|1084.5|1068.5|1078|1084|1066|1076.5|1072|1052|1078.5|1070|1060|1051|1023|1033|1028.5|1038|1033.5|1043.5|1058|1050.5|1078|1082|1084.5|1094.5|1106.5|1127.5|||1121|1171|1162.5|1164|1186.5|1227|1223|1225|1210.5|1207|1245.5|1237|1228.5|1220|1191|1199|1187.5|1179|1179.5|1200.5|1183.5|1194.5||1194|1225.5|1209|1202|1181|1172.5|1162.5|1180.5|1168|||1183.5|1185|1194|1219.5|1226|1216|1221.5|1211|1169|1163|1172.4|1167.4|1146.4|1132.6|1126.6|1119.8|1108|1119.8|1129.4|1132.2|1138.8|1119|1155.4|1123.2|1113.4|1133.4|1137.8|1114|1112.4|1107.8|1110.6|1127.6|1138.2|1130.8|1100.6|1052.6|1080|1071.8|1079.4|1089.6|1078.6|1080.8|1076|1075|1095.8|1091|1080|1078|1074.4|1074.4|1097|1104.8|1092.6|1079.6|1092|1097.2|1074.2|1081.2|1079|1083.8|1092.2|1089|1086.6|1080.6|1081|1066.6|1054.4|1049.8|1053.4|1053.8|1054.4|1063.6|1078||1059.8|1079|1090|||1082|1084.4|1085.6|1084.8|1074.8|1073.8|1043.8|1059|1055.4|1051|1050.8|1049|1038|1028|1024.8|1002.4|985.8|1007|1006.6|1001.2|1002.2|1007|998.3|992.4|985|983.5|986.5|975|974.4|981.6|977.8|968.8|964.7|942.6|951.2|950|955.7|947.1|948.3|947|935.4|945.3|936.7|922.8|911.5|912.2|907.5|913.9|903.8|905.9|897.2|901.4|902|889.9|886.9|890|896.4|903.6|910.4|902.9|895.2|884.6|898.3|895.3|908.9|919.4|934.9|947|957.7|956.7|965.2|967|959.7|966.3|959.7|935.9
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||250.9|252.9|256.8|260|259.6|261.8|263.2|262.8|261|260.7|261.7|256.6|257.2|254.4|254.1|253.2|250|250.2|251.2|251.7|248.6|230|233.5|229.4|230.2|225.1|227.1|225.6|228|221|216.5|210.7|215.9|219.9|218.9|218.8|218.3|211.2|212.9|222|218.2|218.3|221.2|223.9|221.4|221.5|219.1|228|221.3|220.7|216.6|215.3|226.1|221.4|219|221.6|228.3|229.9|228|230.4|||226.7|228.2|228.9|227.2|223.5|219.1|216.5|217|210.3|209.1|211.6|212.8|210.1|210|207.7|205.5|203.6|204.1|209.5|210.2|220|221.7||218|222.9|221.7|220.3|218.2|222.7|226.4|225.9|220.4|||219|217.4|216|219|216.4|212.4|210.7|213.6|215.2|217.9|215.9|219.3|225|219.8|220.5|224.2|220.3|222.5|215.8|214.2|212.7|221.4|215.3|217.8|208.3|205.4|209.4|197.45|192.85|202.5|214.8|220|216.5|229.7|235.7|225.9|239|238.8|237.4|234.5|240.3|243.4|246.3|242.6|253|253.5|251.7|248.7|247.2|246|252.6|252.5|246.5|242.4|242.5|245.8|244.2|237.8|229.9|240|244.1|249.6|251.3|253.4|249.5|248.2|243.8|245.6|247|246.5|243.6|237.4|234.9||225.7|226.1|227.7|||226.3|226.5|224.7|223|217.3|219.4|223.6|217.4|218.2|214.4|216|219.1|221.6|222.1|216.6|216.8|217.3|215.6|212.6|210.4|208.2|225|223.4|222.4|223.7|220.6|222.9|224.3|223.4|219.6|218.7|220.5|215.3|214|217.4|216.8|212.3|224.9|223.4|224.5|221.1|231.4|233|234.3|232|230.3|228.5|232.5|233.6|233.2|233.9|229.5|228.3|229.8|231|226.2|225|228.1|229.8|223|222.9|224.9|224.5|221.1|220.7|217.6|217.3|213.6|206.8|207.5|213|212|210.3|208.1|210.2|207.1
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350||80|80.2|80.2|80.2|81.3|82.8|82.8|81.9|82.8|83|81.4|83|80.4|80.2|80|80.2|80.6|79|79.6|78.6|78.2|78|78|80|78.4|76|77|76.6|76.1|75.4|76|75.3|76.1|74.2|74.7|75|74|75|75|76.9|78|78|79|79.7|81.2|79.6|78.2|80.8|80|81.8|82.2|83.1|84|83.8|84|84|83.9|84|84|84|||84|82.4|82.8|83.3|83.8|84|84.4|84.6|84.7|84.4|84.8|85.4|84.6|85.4|85|86.2|85.4|86.8|86.6|87|87.2|86||86.8|87.8|86.8|87.6|87|88|88.2|87.4|87|||87.5|88|87.6|88|88.2|87.2|88|87.2|87.5|87.6|87.4|87.6|87.4|86.8|86|87|87.8|86.8|86.5|86.2|87.2|86.8|86.8|87|87|87.4|88.8|87|86.8|88.6|87.8|88.6|87.6|87.4|89|87|88|87.6|87.8|88.4|87.2|88.1|87.9|88.6|88.6|88.6|88.4|88.6|88|88.7|88.7|88.4|88.2|88.8|88.4|88|88.6|89.6|89.6|89.2|89.6|89.4|89.8|89.2|89.8|89.4|89|89.2|89|90|90.6|89.8|89.5||89.6|89.8|88.4|||89.6|90.6|90|89|89|88.4|88.5|88.4|88.5|87.6|89|88|87|88.3|88|87.6|88|87.8|88|87.4|88|88.3|87.8|88.2|88.9|88.6|88.6|88.9|89.6|89.2|89.4|89.6|89.9|90.2|90.1|90|90|90|90|90|90|90|90.6|90.6|91|90.8|91|91|91|91.2|91|91|91.2|91.4|91.4|91.2|90.8|89.6|89.6|89.2|89|89|88.8|90.8|89|89.8|90.4|90|89|89.8|90|89|88.4|90.8|89.4|89
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||233.2|234.2|234.4|224.8|225.4|238.6|235|238.2|240.4|241.4|244.8|232.6|200.2|203.6|210|209|213.6|207|203.8|205.8|200.8|195.6|195.8|188.8|194.6|191.2|197|195.7|190.7|187.7|180.6|180.9|183.2|190|189.3|190.1|192.2|188.2|186.9|186|190.2|188.8|187.8|194|196.2|196.3|190.3|190.2|183|188.1|187|181.2|188.6|183.9|189.7|198.9|207|214.4|217|224.8|||212.8|217|221.8|222|215.8|210.8|218.4|222.8|219.2|220.8|220.4|215|209.2|225.6|215.2|225.2|221.2|225|236.2|242.6|247.4|256.8||260.8|267.4|250|242.8|253.4|255.8|252.6|250.4|243.4|||243.2|247|248.6|249.8|252.4|261.4|278.4|287.2|290.8|288.4|280|279.1|284.6|267.3|258.5|256.6|255.3|253|242.5|249.9|238.6|232|220.9|217.6|202.2|198.4|195.4|171.8|180.7|172.05|190.6|205.7|218.2|223.7|223.8|213.9|218.6|225.1|226.7|223.9|226.3|230|232|233.6|239.9|244|248.6|243.1|248.8|245.3|245|255.4|265.5|262.7|253.7|260.8|265.9|265|273.2|289|290.2|279.2|281.5|286.3|273.7|273.4|267.2|269|267.1|276.9|281.8|284.4|292.3||292.2|293.2|288.3|||296.3|292|282.4|277.8|266.3|280|266.2|262.5|268.4|266.3|270|276.1|288.2|295|272.9|270.9|278.5|279.7|267.7|277.7|279.1|317.1|305.2|305.7|307.7|318.8|328.6|326.2|330|326.2|308.4|318.8|314.9|310.6|316.1|319.6|321.6|314.1|316.7|324|323.2|337.4|351.3|367.4|356.3|349.9|353.1|348.5|345|339.6|328.4|323.1|316|314.8|323.7|333.4|328.8|325|342.6|350.8|364.5|363.3|361|359.3|370.7|366.2|367.8|364.6|368.5|369.4|371.8|370|355.8|356.4|356.4|362.5
04058|40172|/equities/newriver-retail-ltd|FTSE350||87|86.6|86|86|87|87|87.6|87|86.1|87|88.9|88|88.4|86.9|86.6|85.9|84.5|86|85.9|85.5|87.7|87|91.9|92.8|93|93.5|92.8|94.3|92.7|92.2|91.5|90.1|89.5|89.2|87.5|88|89.5|89.7|88.2|87.7|87.7|88.3|91.4|93.2|90.5|89.8|89.6|92.6|91.4|91|91.9|88.2|88.9|88.1|89.8|88.5|88.7|89|88.2|99.6|||97.9|97.6|95|93.4|93.8|93.3|94.9|93.8|92|93|93.3|92.5|92|89.6|87|87.1|87|87.7|88|88.3|87.8|85.7||88.2|88.9|90|90.5|91.6|96|95|86.7|88.9|||90.2|88.4|87.9|90.8|90.1|87.4|87|87.4|87.4|85.7|85.6|86.4|88.1|86.2|86.1|85.1|84.6|86|85|85.8|86|85.6|84.5|82.3|82.2|80.4|80.4|79.5|78.7|81.7|83|85.4|86|88.7|88.5|86|87.7|86.9|87.4|90.3|89.5|91.5|91|90.7|93|93|89|90|90.3|91.5|98.9|98|94.1|92.3|92.5|93.6|94|93.3|92|93.7|95.4|97.7|98.4|98|100|97|96.5|97.5|94.5|93|92.9|90.7|89.3||88.1|87.9|89|||88.1|88.7|86|85.9|84.5|86.3|84|85.1|85.9|86|86.5|85|90.1|87|84.6|84.2|84.8|86|86.5|88.4|83.8|87.4|74.5|73.1|72.9|73.6|74|72.3|73|73.4|75|74.3|75.2|75.7|76.4|77.8|76.2|76.3|75.9|76.9|77.9|78.3|78.9|78.8|73.8|73.6|73.7|74.9|75.9|75.9|77.3|76.9|79|78.1|79.1|79.8|80.9|83|83.8|84.5|83.2|83.3|80.5|81.9|81.6|77.6|76.6|75.2|72.7|71.8|72.6|72.8|72|74.3|76.4|74.6
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||5732|5890|5954|5944|6014|6164|6332|6388|6564|6406|6404|6420|6558|6424|6560|6444|6714|6746|6704|6770|6806|6720|6554|6498|6666|6686|6628|6548|6566|6402|6370|6202|6314|6300|6296|6282|6172|6138|6116|6098|5984|5860|5972|5950|5986|5982|5878|5910|5908|5954|5936|5764|6042|5938|6086|6180|6372|6472|6428|6500|||6462|6478|6614|6540|6522|6128|6002|6130|6130|6146|6302|6412|6530|6480|6428|6214|6052|5904|5948|6042|6086|6148||6026|5982|5892|5936|6128|6240|6358|6224|6238|||6190|6128|6140|6036|6034|5836|5920|6154|6162|6108|6032|6274|6520|6306|6282|6176|6384|6462|6408|6528|6476|6460|6240|6282|6146|6094|6290|5842|5770|5976|6212|6486|6512|6862|6796|6752|6792|6850|6846|6850|6918|6978|7074|7158|7194|7260|7252|7142|7194|7142|7294|7556|7500|7498|7574|7428|7444|7430|7262|7486|7558|7540|7520|7626|7428|7672|7842|7840.04|7500.96|7632.2798|7614.6401|7877.2798|7898.8398||7987.04|7953.7202|7947.8398|||7785.1602|7747.9199|7749.8799|7720.48|7622.48|7616.6001|7602.8799|7581.3198|7892.96|7971.3599|8085.04|8257.5195|8163.4399|8212.4404|8016.4399|7832.2002|7838.0801|7859.6401|7704.7998|7802.7998|7691.0801|7947.8398|7987.04|8022.3198|8034.0801|8108.5601|8069.3599|7983.1201|8000.7598|8041.9199|7987.04|7889.04|8096.7998|7855.7202|7828.2798|7959.6001|7926.2798|7875.3198|8145.7998|8020.3599|7806.7202|7789.0801|7789.0801|7847.8799|7698.9199|7679.3198|7753.7998|7822.3999|7906.6802|7769.48|7710.6802|7651.8799|7489.2002|7367.6802|7469.6001|7416.6802|7471.5601|7500.96|7881.2002|7904.7202|8008.6001|8047.7998|8226.1602|7918.4399|8030.1602|8014.48|8055.6401|8090.9199|7918.4399|7861.6001|7959.6001|7842|7761.6401|7824.3599|7695|7757.7202
04060|943190|/equities/nextenergy-sol|FTSE350||120.8|120.8|120.6|120.4|120.4|118.8|119|119|118.2|118.2|118|118.2|119.4|119.4|117.6|117|116|114.8|114.8|114.2|113|112|110.6|110.2|109.8|109.2|109.8|109.6|109|110|110.4|111.4|109.2|108.2|108.6|107.8|108.4|109|109.4|109.6|109.6|109|109|109|110|109|107.2|107.6|109|109|110|109.6|110.4|111.2|111.6|111.6|110|110.2|109.4|108.8|||108.4|108|108|107.8|109.2|110.6|108.4|111.6|111|112.2|112.2|113.2|112.6|113.4|113.2|114|113.8|110.8|108|109.4|110.4|110||108.2|108.4|108.6|108.4|108.4|108.6|108.4|107.4|106.6|||104|104|104.2|104|104|103.2|103.2|103.6|103.6|103.4|103.4|103|104|104.6|104.8|104.4|105|104.8|104.6|104.6|104.6|104.6|104.6|104.4|104|104|103.2|102.2|102|102.4|102.2|102|99.9|100|100.2|99.6|101.4|100.8|101.8|102|100.4|102|101.6|101.6|102|102|101.6|101.6|101.6|102|102|101.8|101.8|101.8|101.6|102.2|102|101.8|102|102|102.6|102.2|102.6|103.2|102.6|102.2|102.8|102.6|102.6|103|102.2|102.6|102.2||101.6|102|102|||101.6|101.8|102|101.6|100.8|100.8|101|100.8|100.8|99.8|101|100|100.4|100|100|99.9|99.4|99|99.1|99.4|98.9|99.1|98.8|98.9|98.7|99.7|99|100|100.8|101|100.4|99.7|100|100|100.8|100.6|100.2|100.4|100.6|100.6|99.6|99.6|100|100.2|100.2|100.2|100.2|99.9|100.6|100.8|100.6|100.6|100.2|99.5|100.2|100.4|99.6|99.4|98.4|98.2|98.7|99.8|100.2|100.4|100.2|100.4|101.2|101.4|100.8|100.2|100|98.5|97.8|98.1|98.4|98.5
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||731.2|763.8|786.2|798.8|841|877|901|921.8|931.8|944.8|928.4|932.4|925|867.4|891.2|880.6|940|912.2|869.6|876|839.4|785.8|768.8|736|759.6|791.6|753.2|774.8|754.8|779.8|759.4|770|813|831.6|835.6|867|851.4|823.4|805.4|784.8|814|781.2|801|863.4|860|870.6|855.4|819.8|855.6|877.6|831|787.4|837.4|784.6|880|916.8|915.4|952.6|920.8|951.4|||908.6|930.8|935.2|901.4|858.4|769.6|765|783.6|754.8|743|727.8|800.2|811.8|810.8|774|764.2|791.4|783.4|800.2|830|891.8|919.4||924|911|929.4|950|1036|1042|1090|1082|1143|||1138.5|1153.5|1184.5|1238|1244|1229.5|1204|1231.5|1212|1180.5|1171|1165.5|1166.5|1089.5|1077|1103|1124|1086|1097|1189|1105|1203.5|1188|1194|1200|1182.5|1175|1105|1180.5|1214|1266|1307.5|1331|1373|1334|1324.5|1326|1300.5|1300|1300|1360.5|1342.5|1363|1300.5|1293.5|1322|1300|1225|1407|1410|1445.5|1512.5|1431|1504|1442|1560|1508.5|1427.5|1358.5|1425.5|1461|1455.5|1453.5|1458.5|1445|1519|1527|1572|1547.5|1560|1589.5|1605.5|1556||1678|1674|1661.5|||1658|1635|1637.5|1636.5|1682|1722|1697|1635|1678|1591|1585|1633|1633.5|1620.5|1582|1626.5|1680|1739.5|1795.5|1834|1829|1749|1774|1804|1895|1897.5|1776|1790|1790.5|1816|1809|1762|1763.5|1741.5|1701.5|1725.5|1773|1747|1767|1755|1803|1814|1801|1797.5|1827|1816.5|1838.5|1817.5|1802.5|1796|1797.5|1732|1717|1649.5|1565.5|1624.5|1637|1658|1669.5|1655.5|1645|1662.5|1668.5|1682.5|1743.5|1760.5|1749|1752.5|1719|1673.5|1700|1769|1808|1859|1885.5|1899
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||543|547|558|559|560|569|576.5|570|574|576.5|587.5|576.5|547.5|533.5|535|528|528.5|526.5|522.5|524.5|526.5|510|506.5|498.4|507|507|508|495.8|498.6|493.6|488.8|478.4|486.6|486.2|483|479.2|479|472.4|462.6|482.2|478.2|480.2|484|494|492.4|493.8|484.2|493|487|486.6|484.8|483.6|501|499.6|478.4|487.8|508|510.5|516.5|519|||512|519.5|527|528.5|522.5|516|517.5|527|511|503.5|517|517|513|502.5|495.2|500|496.6|514|539|547.5|565|558.5||561.5|560|554|561.5|567.5|572|596.5|599|587.5|||584|585|581|588.5|590|585|573.5|580|573|568|566.5|566.5|570|562.5|565.5|547.5|561|557.5|550|567.5|544.5|475.6|456.8|470.4|454.8|445.8|459.6|418.8|430.8|445.2|468.4|482.4|474.4|500.5|506|484|513.5|514.5|519.5|527|530|550|552|546.5|575.5|569|569|556|555|546|557.5|561|553.5|548.5|557|563|560|555|540|558.5|568|576|573|568|570|561|555.5|553|547|550|547.5|549|555||554.5|552|551|||545.5|542.5|538|522.5|504.5|515|524|526.5|524|515.5|519|523.5|523.5|521.5|513.5|513|504|510.5|502|498.6|495.8|513|503.5|514.5|511|508|508|499.6|495.8|503.5|500.5|501.5|497.6|486.4|494.8|494.2|492.6|499.4|499|507|505|503|509.5|509.5|506.5|505|506|513|515|506.5|510|509|505|514.5|509.5|509.5|502|494.4|503.5|497.8|502|500.5|502|497.8|506|500|501|493.6|480.6|482.4|502.5|494.2|488.4|484.6|490.4|482
04063|19709|/equities/oxford-instruments|FTSE350||2020|2045|2045|1998|1974|2095|2155|2125|2240|2255|2180|2175|2155|2060|2115|2135|2170|2210|2210|2275|2285|2230|2230|2170|2190|2220|2210|2140|2070|2040|2040|1994|1980|1982|1990|1990|1984|1990|1958|1966|1982|1976|2020|2025|2060|2075|1986|2020|1996|1958|1940|1986|2170|2090|2130|2220|2250|2270|2285|2335|||2225|2225|2315|2305|2245|2170|2190|2150|2160|2125|2120|2160|2090|2110|2110|2130|2115|2140|2240|2285|2305|2300||2330|2270|2240|2270|2275|2290|2300|2200|2200|||2190|2195|2075|2025|2075|2105|2090|2100|2140|2105|2110|2110|2170|2085|2125|2115|2145|2105|2175|2150|2070|2150|2025|2000|2015|1920|1912|1770|1760|2280|2520|2660|2600|2665|2020|1980|2025|1962|1932|1942|1944|2010|2020|2030|2080|2085|2140|2040|2075|2065|2140|2195|2180|2165|2045|2100|2130|2105|2120|2250|2225|2220|2285|2360|2260|2355|2385|2400|2410|2490|2500|2590|2605||2630|2645|2660|||2610|2655|2625|2555|2535|2575|2525|2435|2440|2430|2435|2410|2435|2435|2360|2340|2340|2355|2300|2290|2270|2280|2275|2260|2350|2350|2350|2325|2320|2260|2260|2150|2255|2305|2400|2400|2380|2340|2335|2355|2305|2330|2325|2395|2350|2370|2370|2340|2400|2420|2390|2375|2360|2320|2265|2265|2245|2215|2265|2190|2250|2280|2355|2300|2320|2380|2430|2355|2440|2365|2450|2440|2455|2510|2510|2570
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||438|441|445|446.4|448.2|451.2|451.2|445|444.8|445.6|453|447.6|444.8|436.4|419|451.6|461.6|457|444.2|459.8|457.8|451.4|445.6|447|459.4|466.6|472.6|454|457.8|455.8|440.6|427|438.6|430|422.2|421.8|419.4|406|393.8|401.6|405|399.6|406.6|417.6|417.8|421.4|405|408|400|401.2|390.6|386|409.6|403.4|414|433.2|451.2|455.8|461.2|463.4|||457|458.8|463.6|458.8|457.4|438.8|447.2|457.8|450.4|448.8|486.8|485.6|475.6|480.2|468.6|466.6|459.4|457.8|472.4|478.8|478.4|480.2||491.4|489|478.2|482|480.2|484.2|497.2|490.2|478.4|||471.8|459.8|482.4|473|473.4|462|462.8|478|479.2|483.2|492.4|500.5|519.5|499|497.2|501|513|510.5|510|515.5|512|508|483.2|492.8|477.2|468.2|469.8|432.2|434|451|515.5|556.5|544|574|575.5|548.5|576.5|578.5|583.5|610.5|604|609.5|613|587.5|595.5|606|604|593|587|587.5|595|599|594|580.5|573.5|577.5|577.5|583.5|579.5|588.5|600|606.5|607.5|621|618.5|621|630|634|614.5|620|632|643|654.5||633.5|653|663|||637.5|644|629.5|629|621|628|633|623|622.5|633|643.5|652.5|661|678|653|653|651.5|656|630.5|633.5|634.5|666|662|657|671|669|675.5|668.5|654.5|663|663|657|650|646|675|670.5|678|661|654.5|664.5|664|668|668.5|666|658.5|661|653.5|660.5|666.5|660.5|673|680.5|665|647.5|653.5|679.5|677.5|660.5|612.5|608|617.5|621|624.5|629.5|644|650.5|651|646.5|636|637.5|638.5|651|645.5|641.5|647|636.5
04065|27761|/equities/pantheon-internat-participations|FTSE350||271.5|270.5|272|268|269|271.5|270|271|273.5|274|272.5|273|275|274.5|282|280|272.5|263.5|263|264.5|259|255|252|251.5|250.5|248|247|245|245|245|245|243|243.5|244|247|247.5|250|244|244|245.5|245|245|248.5|250|250.5|243|240.5|250.5|254|252.5|255.5|252|263|261|264.5|275|264|265.5|278|286|||285|295.5|300.5|302|295|292|295|296|280|275|275|274.5|277|273|266|278|285.5|285|285|288.5|300|311.5||316|312|311|308|296|304.5|305|304|305|||312.5|314|316|321|316|320|321|320.5|320|318|314.5|316.5|323|316.5|315|311|313|311.5|312.5|307|303|310|302|303.5|302.5|299|304|280|277|280|293|295|285|301|305|291|304|304.5|305|317|313|321.5|314|304.5|315.5|319|322|315|323|311|321|332.5|327|318|307|304|307|302.5|308|313|317|316|322|328|324|333|332|329|334|345|347.5|350|351||336|332|336.5|||333.5|338.5|331.5|327|331|333.5|332|324|325.8|329|335|336.6|337|333.8|333|327|321|326|320|322|324|332|332.2|330|337|331|338|335|328.4|331|326|322|317.6|314|318|323|326|317.75|312.5|316.1|308|310|311.5|303|299|294.5|294.5|294|300|301.5|298|293.5|290.5|289|290|293.5|290|285.5|294.5|295|300|301|297.5|295.5|302|300|293|292|291.5|289.5|290.5|288.5|288|287|290.5|285
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||543|543|548|559.5|558.5|563.5|566.5|566|567|580.5|578.5|573.5|569.5|562.5|557|554|549.5|547.5|538|538.5|535|532|527|521.5|523.5|516|517.5|508.5|508.5|500.5|497.4|490|491.6|495|486|479.2|476.8|486.8|483|493|489|489.4|497|495.4|487.2|480.4|474|480.2|481|480|495.2|493.6|504|502|470|480.8|490|491.8|499.2|494.4|||488.8|491.8|498.2|494.2|489.4|480.2|478.2|480.6|468.2|463.8|480.2|486|477|474.6|465.4|465.4|462.4|472.4|483.6|493.6|493|493.2||496|492.8|489.2|491.6|491.2|496.2|508|504.5|501.5|||501|497.4|497.2|500.5|496.4|490.4|491|500.5|501|506.5|500|506.5|512|498.2|495.2|494|499.2|505|498.2|502|490|484.4|466.8|476.8|466.2|451.4|457.4|427.2|428.8|442.8|467.2|483.2|476.8|505.5|518|503|541.5|541|543.5|550|547|559.5|565.5|567.5|579.5|572|581|574.5|569.5|564.5|578|576|576|569.5|572.5|575.5|617.5|609|595.5|599.5|601.5|590|591|590|590|583|582|583|582|577|572|570.5|584||566.5|568.5|564|||556|558.5|553|542.5|541|554.5|553|549|541|536|542.5|547|547|542|539|529|529.5|527|517.5|519|511|530|526.5|532.5|534.5|531|536|531.5|538.5|534.5|535.5|535|537.5|534|541|545|534.5|535.5|545|555|548.5|546.5|554|551.5|551.5|541.5|530.5|539.5|544.5|544.5|546.5|535|537|548|552.5|549|548.5|543.5|551.5|541.5|545.5|545.5|545.5|546|555|551|555|555|541|542.5|550.5|544.5|537.5|543.5|569|554.5
04067|6871|/equities/paypoint|FTSE350||641|640|639|637|638|652|625|600|604|603|596|590|598|583|595|600|600|597|600|600|600|596|600|593|592|593|599|594|596|591|588|577|574|580|576|580|572|580|563|566|562|562|579|572|572|575|573|578|575|570|600|572|572|582|573|570|570|576|579|580|||580|580|550|574|583|577|576|580|575|566|580|581|575|579|571|574|571|575|574|571|573|577||579|584|578|574|580|577|578|582|583|||583|584|583|575|584|583|579|585|591|587|582|580|594|592|595|594|598|600|596|596|575|563|551|557|550|543|545|522|529|550|562|585|588|597|616|594|608|623|615|619|623|627|639|628|668|645|652|628|629|646|640|664|670|659|658|674|658|631|658|691|691|691|686|691|686|690|690|672|657|665|663|662|663||665|657|646|||630|652|639|611|610|605|619|609|618|632|631|635|621|632|619|611|631|620|601|614|632|622|650|656|648|652|651|657|665|677|684|741|719|717|708|715|709|693|709|701|690|699|688|686|701|721|702|711|710|702|707|716|684|675|674|677|686|688|706|703|710|710|702|696|710|711|710|704|700|684|690|689|679|690|685|700
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||868.2|872.4|865.2|865|871.6|879.2|874.6|873|878.2|880.4|881.6|886.2|890.2|893.8|880|886.4|885.6|877.6|870|852.6|756.6|765.8|788.2|779.6|788.4|791.2|787.2|782.8|775.8|770|763.8|753.8|757.6|766.4|767|776.6|760.2|749.6|737.8|747.4|743.2|749.8|745.8|788.6|789.2|780.8|768.2|776.4|788.8|772|755.4|734.6|751.4|738.4|743.2|740.6|735.6|750.2|749.4|751|||748.8|754.4|753.6|742.8|757.6|757.4|755.4|759.2|758.8|745.2|762|758.4|752.8|743.6|755.2|760|756.8|757.6|767.6|768.4|785.2|789.4||785.8|771|773.6|779.4|787.4|782.8|789|767.4|767|||772|777.4|779.4|778.2|762.2|765.2|775|764.4|751.4|741|750.6|739.2|785.8|790|786.4|767.2|779.6|791|790.4|808|810.2|826|826.8|761|766.6|649.6|648.4|614.6|617.4|606.6|625|645.2|657.6|648|672.6|600|623.4|625|624.4|621|623.2|623.2|630|625.2|638.8|640|624.6|621|616.6|609.6|619|616|617.8|615.2|606.2|615.4|611.6|619|599|659|683|660|632.4|616|604.4|606.4|603.4|599|597.8|599.2|605.6|611.4|601.2||613.2|605.4|599.6|||603.8|597.4|594.4|599|593.6|604|588.6|571.8|583.2|587|594.4|591.8|589|594|601|589|576.2|583.4|593.2|614.6|610.2|633.6|627|624.4|625|630|629.8|629.6|630|638.2|636.8|641.6|634.6|612.8|600.6|595|587.6|607.6|590|617|602.4|604.8|607.2|625.8|629.4|627.8|628.4|624.2|630.8|615.2|620.4|729|731|733.4|744.6|740.4|736.8|742.2|720.2|718|726.4|711.8|712.4|710|701.2|704|709.6|723.4|710|709.8|720.6|725.6|725.6|736.8|739.6|752
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||932.5|936|953|965.5|994|998.5|1004|997|1008|1013|1022|1025|1037|1030|1027|1020|1036|1023|1029|1005|1004|996|978|984.5|976.5|985|966.5|1000|988.5|987|973|994.5|982.5|972|974|965.5|967|969.5|957|970.5|954|952.5|999|1007|1070|1052|1011|1016|1017|1007|1062|1041|1039|1020|1053|1043|1042|1041|1035|1027|||1010|1001|1029|1011|1032|1066|1099|1094|1067|1060|1079|1078|1073|1064|1038|1043|1035|1021|1045|1093|1078|1085||1112|1111|1087|1081|1054|1066|1054|1043|1040|||1058|1060|1056|1052|1082|1099|1113|1112|1076|1070|1075|1076|1066|1045|1023|1028|1022|1055|1057|1057|1048|1027|1031|1013|995.5|1006|1019|1003|1046|1034|1009|1034|1045|1040|1021|992|1030|1030|1063|1064|1051|1040|1032|1029|1050|1047|1040|1037|1042|1050|1065|1089|1087|1083|1077|1066|1054|1048|1055|1076|1102|1108|1117|1114|1110|1117|1115|1125|1147|1168|1173|1171|1187||1167|1176|1185|||1169|1174|1179|1171|1190|1181|1179|1196|1192|1202|1204|1212|1199|1193|1191|1190|1189|1207|1225|1226|1237|1233|1225|1206|1206|1210|1213|1201|1202|1219|1215|1205|1194|1184|1188|1187|1200|1182|1188|1173|1166|1185|1182|1166|1150|1152|1146|1145|1135|1140|1129|1152|1157|1140|1136|1130|1138|1138|1148|1132|1130|1133|1144|1147|1179|1185|1205|1219|1225|1215|1220|1245|1238|1247|1243|1236
04070|1009358|/equities/pershing?cid=1009358|FTSE350||2755|2810|2750|2645|2690|2740|2755|2710|2735|2750|2720|2745|2725|2670|2725|2730|2700|2710|2660|2645|2660|2580|2560|2540|2600|2620|2665|2645|2600|2565|2490|2470|2440|2460|2480|2500|2450|2435|2380|2460|2465|2450|2555|2565|2510|2465|2360|2475|2510|2480|2445|2365|2480|2345|2330|2430|2510|2505|2520|2555|||2540|2550|2615|2555|2505|2485|2420|2510|2455|2440|2565|2580|2595|2605|2520|2585|2470|2480|2610|2710|2690|2740||2760|2755|2800|2785|2800|2865|2910|2910|2960|||2930|2905|2900|2905|2950|2915|2930|2975|2995|2995|3010|3000|3020|2900|2860|2795|2765|2795|2805|2830|2810|2840|2690|2655|2635|2595|2615|2465|2470|2500|2610|2705|2660|2710|2715|2655|2745|2745|2670|2660|2715|2755|2745|2750|2745|2780|2800|2710|2700|2725|2735|2805|2780|2770|2665|2705|2735|2650|2595|2770|2875|2825|2810|2880|2860|2920|2890|2880|2880|2940|2925|3015|2985||3015|3055|3020|||3050|2995|2965|3010|2985|3015|3040|3020|3075|3090|3095|3115|3065|3050|3000|2930|2915|3015|2930|3005|3005|3055|3070|3040|3080|3025|3025|3000|3010|2995|3040|3025|2990|2985|3025|3020|3000|2925|2920|2940|2940|2905|2910|2960|2970|2915|2895|2880|2910|2880|2835|2825|2780|2805|2800|2795|2765|2685|2645|2620|2665|2655|2665|2655|2715|2705|2750|2775|2725|2595|2625|2595|2570|2570|2580|2515
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||1497.5|1485|1544|1582.5|1618|1670|1741|1704|1849|1855.5|1847|1856|1889|1825.5|1864.5|1850.5|1889.5|1875|1825|1904|1884|1882|1855|1844|1876|1857.5|1844|1799|1811.5|1776|1761.5|1732|1766.5|1797.5|1783.5|1776.5|1772.5|1865|1836|1892.5|1874|1863|1915|1909|1894.5|1871.5|1826|1808|1850|1851|1937.5|1932|2195|2150|2118|2192|2193|2218|2230|2246|||2185|2177|2254|2237|2242|2161|2151|2146|2120|2083|2116|2141|2105|2111|2097|2087|2075|2032|2039|2095|2094|2133||2100|2090|2076|2180|2194|2215|2247|2215|2185|||2170|2136|2183|2157|2192|2171|2237|2212|2210|2148|2151|2147|2163|2093|2096|2192|2227|2283|2264|2273|2276|2302|2228|2292|2172|2120|2335|2278|2310|2298|2340|2370|2322|2413|2325|2274|2382|2405|2408|2414|2408|2444|2470|2445|2449|2450|2472|2436|2401|2361|2396|2417|2388|2394|2361|2351|2369|2363|2390|2549|2566|2562|2530|2578|2549|2608|2621|2680|2650|2794|2800|2877|2883||2856|2857|2879|||2831|2827|2818|2754|2694|2747|2730|2758|2793|2808|2809|2838|2855|2819|2771|2806|2787|2816|2737|2759|2730|2847|2822|2773|2779|2786|2819|2690|2708|2695|2727|2721|2703|2650|2721|2683|2712|2665|2676|2666|2721|2721|2737|2693|2629|2610|2624|2649|2670|2657|2692|2680|2657|2565|2557|2544|2538|2514|2574|2590|2605|2668|2659|2638|2721|2747|2757|2800|2773|2746|2781|2791|2776|2771|2794|2740
04072|19710|/equities/personal-assets-trust|FTSE350||494|495.8|497.4|495|497.2|498.6|498|495.6|496.4|497.2|495|492.6|496|493.6|494.4|495|496|492|494|492.5|491.5|490.5|489|486.5|485.5|486.5|483.5|483|482|482|484|479|479|484|483|481|483|483.5|482.5|481|481.5|480.5|481|482|483|484|477|477|476|473.5|473.5|473.5|479.5|478.5|480|484|488.5|488.5|489|489|||488|492.5|487|487|485|484|483.5|486.5|482.5|485|490.5|491|491|493.5|490|489.5|491.5|492.5|502|498|496.5|495.5||503|498.5|499.5|497.5|497|496.5|499.5|497.5|496.5|||498.5|499|498.5|499.5|503|500|500|505|505|503|504|504|501|501|501|500|499|500|500|498.5|497|495|490.5|494.5|493|492.5|493.5|490|490|493|494|498|497|494.5|493|487|488|487.5|489|489|490.5|490.5|491.5|490|489|491|494.5|492.5|493|490|493|493.5|493|492|488|488|487|486|483|488|490|488.5|488|490.5|491|491.5|493.5|493.5|490|493|498|500|504||502|505|503|||502|503|500|501|500|502|502|499.5|501|504|505|505|504|503|499|497|495|500|498.5|499.5|499.5|505|501|501|506|508|507|504|509|508|507|509|507|503|503|504|501|497.5|496.5|495.5|493|496|497|494.5|492.5|492|487|488.5|487.5|490|489|489.5|488|490|486|486|491.5|485|485|484|487.5|484.5|487|480|491|491|492|491|491.5|492|492.5|492|489|491|491|490.5
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||118.3|119.3|119.3|123|119|123.7|123.2|118.8|118.1|116.3|118.3|115.4|115.3|116.9|116.8|116.1|112.8|113.6|113.1|111.3|115.2|110.2|109.6|106.8|108.5|107.3|106.4|110.6|108.6|108|103.1|100.7|102.8|104.2|108.6|112.4|109.5|103.8|105.6|110.1|109.1|112.1|118.8|122.2|119|119.1|119.8|126.4|132|131.1|126|127.9|132.4|135.4|135.5|137.3|140.4|144.7|146.6|144.4|||141.9|142.3|144.9|147.8|150.4|154.5|157.7|157.4|156.5|157.9|157|153.9|156.8|153.8|147.2|152.4|143.2|141|148.9|143.8|144.4|142.6||135|132.9|131|131.2|126|131.2|133.7|133.9|128.5|||122|119.7|117.5|113|113.6|106.2|105.4|104|103.5|106|104.2|103.4|105.6|104.6|106.7|105.5|111.6|118.3|117.1|118|120.7|117|103.5|107.9|110.9|113|112.5|113.3|103.9|99.75|102|103.9|101.1|106.7|107.2|104|107.5|109.3|110.9|113.5|113.6|116.4|113.5|115|117.3|116.3|116.9|115.7|116|117.6|115.5|116.4|120.3|118.8|128.2|131|134.6|128.9|123.2|135.9|140.1|141.8|147|151|144|141.2|134.8|133.4|131.3|131|131.2|126|125||115.3|113|116|||118|116.6|116.3|116.6|112.9|117.5|112.8|108.6|112.2|108.7|113.2|113.4|113.3|113.6|111.4|108.8|109.4|110.9|108.7|111.5|110.6|120.1|121.7|119.8|117.2|119.6|124.8|126.9|125.8|133.8|126.3|129|131.1|131|131.2|130.5|127.3|128.5|127.9|129.5|129.5|129.5|133|137.16|151.866|149.8475|150.4242|154.1728|152.731|156.8641|161.4777|158.9787|164.0729|166.3797|168.6866|172.7235|165.5147|161.4777|171.8584|174.9342|167.2448|162.0544|152.9233|147.2523|157.633|132.0657|104.2877|101.4042|98.0401|97.175|93.5706|94.4837|95.9735|99.0974|102.2692|99.6741
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||317.2|319|321.6|326.4|337.2|337.6|356.8|365.2|382.4|365.8|352.8|352.4|362.4|341|337.8|336.6|337.6|334.4|329.6|332.4|328|319.2|317|320|325.2|321|319|309.8|310|301.6|295.8|284.6|288.8|289.4|288|289.8|292.4|288.8|282.6|284.2|310|307.2|316.6|318.6|319.8|319.4|310.2|315.2|319|317|316|310.4|321.4|309.2|315.2|320.2|323.6|331.6|328.6|339|||338.8|347|345|337|321.6|318|280.8|282.2|279|279|278|288.8|287|285|283|280.4|279|281.2|289.6|294.4|308.8|313.2||310.8|308.8|299.8|293.2|300.8|302.8|302.4|304|307.6|||314|316.6|328.4|332.4|328.4|324|335.2|359|355.6|363.2|361.4|373.2|396|389.8|389|391.8|393|392.2|387.8|393.2|390.6|383.8|376.8|386|375.8|371.4|374|359.8|352.4|347.2|347.2|357.4|363.2|364.8|364.4|354|364.4|373.4|373.4|375.8|385.4|393|395.8|394.2|399.6|405.2|405.4|405|408|407.6|412|422.2|429|427|433.6|430|429.4|418|407.2|414.2|417.4|417.8|409|420|417.6|434.4|445|433.4|445.2|454.6|460.8|464|466.2||465|468.2|470.6|||460.2|462.4|469|466|457.8|456|451.4|449.4|458.8|458.6|467.4|474.4|471.4|464.4|454.6|460.4|464|469.4|467|465.4|478.2|470|470|483.6|458.2|466.8|464|465.2|468.8|467.2|466.2|470.2|473.6|473.6|492|494.4|498|490|499.4|495.6|482.4|489.4|496|490.6|488|482.8|467|470.6|474.8|474.4|475.6|482.4|481.4|474.8|464|467.4|469|475|480.4|474.4|474.2|480.6|492.4|498|516|518|519|513|511|502.5|504.5|499|493.8|505|498.8|497
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||600.2|602.6|628.4|636.4|646.6|661|662.8|667.6|677.4|684.2|680.8|672.6|676.2|660.4|666.4|670|663.4|652.8|645.4|641.8|643.8|625|626|622.6|614|606|600|594.8|599.6|596|588.4|577.2|593.8|603.6|594.4|596|585|573|568.2|587.4|586.6|590.4|606.8|618.6|620.4|620.8|611.2|617.2|620.2|623.2|610.4|610|623.4|607|610.6|614.8|630.8|639|645.2|644.8|||633.4|637.6|651.8|646.2|652.8|646.8|643|645.4|626.2|620.4|635.6|640.6|633.8|616.8|593.4|597.8|590.6|571.2|577.2|589.2|595.8|615||609|604.4|597|602.6|611|618.8|626.2|623.6|616.4|||614.2|614.2|620.8|627.2|629.8|625.8|631.8|623.8|617.2|619.8|614|634.2|644.4|636.8|628.6|640.2|644.4|641.8|630.8|639|647.2|640|620.6|632|626|621.6|624.8|603|581.8|589|605|616|605|618.6|614|589|635.8|640.2|641.4|647|652|663.6|663.2|657.2|670.6|672.8|676|670|665.6|654.8|664.4|667.6|659.8|660.2|667.2|686.2|681.6|669.8|660|681|697.6|698.6|701.4|686|678|686|685|685|669.6|670|659|659.8|662.4||653.2|650.4|653.6|||649.2|650.2|638.8|636.8|625.2|641.4|641.4|638.8|640|635.8|651.4|650.6|655.4|652.4|650.4|643.2|640.8|644.2|640.2|644|636.8|664|658.4|658.4|659|659|664.6|664.8|665.2|656.4|662|664|658.4|648.8|663.2|662.2|653.4|659|660|664.2|656.6|659|662|670|659.2|661.6|666|672.4|677|662.6|661|660|650.4|643.6|649.4|644.8|639.4|635.2|641.4|636.6|636.6|645.6|643.4|640.2|648.2|641.6|645|645|632.6|628.6|650|649|646.6|644.2|641|630.4
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||441.4|445|450|449|448.4|458.2|464|461.8|471|473|484|469.6|460|462.2|466.2|469.6|474.2|476.8|479|489.6|491|487.2|494.2|487.4|488|475.6|471|470.8|457|446.4|421.8|422|516|538|537|542.5|542.5|540|542.5|549.5|548|541.5|551.5|550.5|548.5|543.5|541|553.5|550.5|548.5|544.5|528|546|507|519|536.5|547.5|553.5|563|551.5|||550|560|552.5|562|562.5|546.5|549.5|543.5|539|505|508.5|531|530|510.5|518|498.8|491|491|517|519|515|521.5||524|510|532|546.5|551|547|570|587.5|586|||603|593|591.5|591|584|589|592|613|608|596|592|605|602.5|607.5|619.5|616|608.5|619.5|620|630|628.5|624.5|608.5|607|616.5|600.5|610|593|563.5|585.5|595|650|661.5|667|657.5|641|639.5|648.5|660|671|667|655.5|653|644|642|640.5|626.5|615|624.5|625|633.5|585|577|584|614.5|613.5|597.5|641.5|605|579.5|730.5|725.5|724.5|719|705|708|707|710|711.5|720|722.5|729.5|731.5||732.5|731|735|||739|730.5|733.5|731|745.5|745|744|742|726.5|718.5|724.5|736.5|727|723.5|718|745|744.5|751|746|745|736|747|746.5|745|748|740|770|741|729|728.5|729.5|733|726|735|726|708|715|709|694|698.5|696|685.5|673|673|671.5|673|675|675|675.5|678.5|429.2|423.8|420.4|416|424|436.2|431.8|434.4|452.2|466.6|476.4|469.2|459.8|444.4|453|448|447|447.2|433.6|422|436.4|421|416.6|417.4|414|412.2
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||1722|1739|1783|1799|1803|1824|1789|1691|1701|1712|1735|1709|1711|1702|1695|1689|1682|1707|1673|1663|1666|1653|1665|1665|1661|1644|1655|1601|1620|1562|1586|1556|1585|1581|1562|1548|1560|1560|1545|1571|1596|1673|1672|1641|1621|1588|1566|1577|1569|1575|1565|1561|1571|1539|1517|1552|1551|1573|1580|1586|||1567|1560|1583|1576|1570|1560|1541|1568|1541|1525|1560|1564|1573|1511|1483|1500|1512|1471|1499|1517|1512|1555||1559|1564|1557|1512|1520|1543|1556|1562|1572|||1576|1590|1570|1479|1480|1444|1448|1421|1420|1422|1412.5|1442.5|1462.5|1477.5|1475.5|1465|1467.5|1466|1452|1458.5|1437|1434|1394.5|1409.5|1399.5|1374.5|1362.5|1332.5|1334.5|1322.5|1353|1370|1390|1395.5|1408.5|1426|1478|1503.5|1502.5|1534.5|1510|1467|1460.5|1522.5|1503|1495|1513|1478.5|1470|1443.5|1461.5|1471|1476.5|1470|1459.5|1462|1456|1467|1449.5|1480|1484.5|1468.5|1470|1437.5|1432.5|1446|1466|1494|1482|1437|1421.5|1395.5|1378.5||1360.5|1356.5|1352|||1330|1331.5|1323.5|1312.5|1295|1298|1289.5|1276.5|1273|1268|1277.5|1284|1275.5|1300.5|1273|1257.5|1255.5|1272.5|1276.5|1285.5|1275|1270.5|1279|1268|1264|1279.5|1273|1260|1280.5|1297|1273.5|1292.5|1278|1283.5|1297|1300|1301|1297|1282.5|1286.5|1316.5|1327.5|1402|1469.5|1430|1393|1402.5|1417.5|1419|1436.5|1411|1403|1392|1388.5|1389.5|1397|1401.5|1389.5|1402|1407|1380|1390|1396|1390|1408|1418|1397.5|1410|1398.5|1393|1380|1384.5|1373|1393|1387|1431.5
04078|14064|/equities/polar-capital-technology|FTSE350||2055|2065|2060|2065|2085|2180|2225|2200|2260|2265|2240|2180|2145|2090|2160|2165|2160|2160|2110|2145|2140|2110|2060|2020|2050|2100|2100|2080|2020|2000|1968|1900|1900|1924|1932|1960|1942|1910|1844|1834|1838|1846|1894|1930|1946|1900|1830|1848|1848|1792|1798|1778|1884|1838|1828|1868|1942|1972|1954|1958|||1946|1948|1956|1940|1870|1816|1822|1882|1886|1890|1918|1938|1916|1924|1848|1912|1896|1874|1940|1996|1998|2025||2040|2025|1976|1982|1992|2020|2095|2100|2130|||2145|2145|2125|2145|2200|2185|2170|2260|2285|2235|2278|2286|2276|2242|2234|2238|2250|2256|2280|2272|2220|2200|2092|2080|2130|2112|2136|2010|2020|2116|2210|2250|2252|2266|2244|2146|2146|2170|2160|2226|2290|2312|2330|2304|2332|2380|2360|2304|2306|2282|2282|2358|2364|2314|2224|2240|2254|2200|2136|2294|2376|2346|2376|2442|2430|2490|2558|2558|2504|2588|2634|2696|2750||2728|2746|2720|||2710|2724|2696|2656|2638|2648|2652|2596|2588|2636|2668|2694|2690|2680|2582|2582|2608|2678|2668|2672|2626|2698|2674|2668|2736|2736|2710|2700|2700|2694|2676|2656|2640|2650|2660|2678|2656|2560|2564|2538|2514|2512|2506|2518|2478|2482|2480|2488|2482|2454|2430|2438|2390|2378|2398|2406|2422|2366|2380|2340|2390|2418|2438|2410|2482|2504|2522|2500|2482|2476|2516|2512|2498|2516|2522|2544
04079|14618|/equities/polymetal|STOXX600/FTSE350||200|200|214|220|225|230|229|223|220|221|220|212|210|205|201|204|206.5|203|198|200|195|193.5|201|198|206|205|196|225|235.1|178|168|178.25|175.05|178|181|192|185|182|182|183|187|181|190|194.8|195|200|200|179.95|194.4|200|212|214|214.6|220.6|230|233.4|235|235|235.6|238|||238|236.4|237|231.5|230|235|235|242|241.5|242.5|255|263|255.1|238|235|248.6|260|265|252|256.1|260.9|255.8||248.1|257|264.2|268|264|270|250|233.7|240.1|||254.4|270.2|265.5|275.1|296|290|289|338|348|314.6|307.3|305.3|339|243|176|166|137.5|126|125|121|140.1|147.85|129.8|168.35|169.5|151.25|155.7|92.02|172.55|169.4|177.6|306.9|258.9|351.2|798.4|682.4|1097.5|1100.5|1070.5|1169.5|1182|1186.5|1129.5|1131.5|1109.5|1128|1091.5|1088.5|1051|1048.5|1054|1076.5|1081.5|1061|1048.5|1094.5|1156|1170|1132|1220.5|1247|1218.5|1132.5|1154|1162.5|1197.5|1211|1212.5|1190|1194|1200.5|1249|1282.5||1311.5|1300.5|1290|||1292|1287|1282.5|1275.5|1283.5|1301.5|1276|1245|1265|1290.5|1327.5|1317.5|1318|1326|1332.5|1355|1360|1364|1372|1341.5|1372.5|1364|1340.5|1364|1408.5|1473|1471|1516.5|1498.5|1500|1492|1509|1449|1407|1394|1365.5|1343|1338|1344|1360.5|1355|1390|1369|1374|1418|1417.5|1377|1391|1371.5|1343.5|1330|1349|1319|1294|1270|1279.5|1275|1257|1240.5|1240.5|1228|1258|1233|1253.5|1278|1299|1302|1346|1333.5|1345.5|1318.5|1326|1344.5|1366|1370|1372
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||1440|1420|1430|1420|1420|1452.5|1442.5|1420|1440|1420|1470|1450|1410|1445|1420|1430|1430|1450|1435|1457.5|1435|1470|1430|1450|1450|1450|1465|1470|1490|1490|1425|1450|1465|1450|1475|1460|1495|1495|1420|1455|1480|1470|1455|1475|1550|1545|1505|1570|1570|1570|1540|1500|1545|1535|1535|1560|1570|1572.5|1560|1600|||1570|1600|1565|1550|1450|1460|1405|1460|1415|1415|1430|1430|1435|1435|1410|1475|1455|1405|1500|1505|1560|1555||1565|1565|1525|1475|1475|1475|1500|1500|1505|||1515|1500|1450|1480|1480|1470|1450|1480|1490|1450|1450|1410|1450|1424|1440|1400|1440|1416|1420|1400|1390|1390|1350|1360|1340|1338|1320|1336|1320|1350|1370|1366|1370|1376|1390|1400|1420|1380|1400|1370|1370|1370|1380|1404|1418|1440|1440|1406|1384|1440|1380|1450|1438|1440|1440|1470|1400|1330|1330|1370|1420|1406|1402|1398|1434|1400|1420|1384|1398|1406|1440|1480|1446||1432|1412|1350|||1350|1410|1410|1400|1352|1380|1350|1384|1430|1400|1412|1450|1470|1392|1382|1390|1352|1370|1380|1352|1350|1364|1340|1370|1376|1374|1362|1362|1360|1360|1373|1348|1338|1336|1320|1332|1352|1350|1350|1368|1398|1402|1350|1356|1368|1350|1350|1350|1350|1332|1364|1368||1374|1376|1396|1350|1336|1350|1274|1422|1460|1400|1390|1386|1400|1400|1430|1420|1424|1360|1342|1380|1402|1428|1450
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||139.2|139|139.8|141.8|144.7|145.7|146.8|144.8|146.1|147.9|147|145.2|147.5|145.2|145.4|143|146|146.1|145.5|145.1|147.6|145.8|140.3|143.7|143.4|143.5|140.2|139.3|139.3|138.7|138|136.7|137.6|138.2|138.3|139.1|137.5|137.8|135.7|135|136.9|136.3|139.3|142.3|140.8|138.3|135.4|138.2|139.1|139.3|143.2|140.9|138.8|136.4|141.3|142.7|142.8|144.6|146.4|145.8|||145.7|148.2|148.6|148|147.8|146.9|147.1|146.3|144.7|143.5|143.4|143.7|143.9|142|139.5|139.5|138.5|137.7|140.1|141.5|140|143||144.7|146.4|146.7|147.5|146.8|147.8|149.7|149.3|150.1|||151.1|149.7|149.3|151.7|151.2|151.3|150.9|151|148.8|148.9|148.3|150.4|150.1|149.4|149|146.1|146.1|147|145.5|147.7|147|145.5|144|143.8|143.3|141.1|139.9|137.3|136.1|134|134.9|136.9|134.1|135.4|134.3|131.1|132.4|131.6|131.7|132.7|134.2|134.7|133.5|133.6|135|136.6|137.1|134.4|135.4|137.4|141.1|143.5|141.8|143.7|143.2|144.7|143.5|142.9|142.4|143.8|144.8|145.9|147.5|147.2|146.3|146.7|149.9|149.6|150.5|150.2|149.2|149.5|151.1||151.4|152.4|151.5|||149.8|148.8|149.2|149|149.2|148.7|148.7|150|149.1|151.1|152.1|153.1|152.2|151.9|150.9|149|149.4|150.4|150|150.1|150.4|151|150.7|150.1|150.6|152.4|151|149.6|150.8|150.7|150.9|151|152|153.9|153.5|154.8|154.6|152.1|151.7|151.7|153.6|153.7|154.1|152.2|151.5|153.4|154.3|154.6|156|154.6|154.5|154.8|155.1|153.7|151.7|151.3|151.8|151.3|152.5|152.1|153.6|150.9|151.5|153.7|156.5|157.7|160.6|161.4|161.4|160|161.6|162.3|160.5|163|163.5|164.5
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||172|176.1|178.9|187.4|184.6|189.9|190.9|190.7|191.6|189|190.5|191.9|195.6|193.6|196|198.7|197.1|194.1|189.7|191.6|193.5|185.2|188.6|205.8|215.8|218|215.8|208.8|210.6|205.8|196.1|187.4|187.7|195.3|191.6|196.9|193.3|191|189|194.9|199.4|199.6|205.8|213.4|215.4|210.4|202|205|205.8|206|206.8|211.2|217.2|216.4|218|228.2|236.6|246.6|253.2|253.4|||247|253.6|252.2|255.2|260|255.6|253|254.6|246.4|240.4|243|241.2|243.8|245.4|242.6|241|232|224|235|242|247.6|255||256.8|253.6|252|247.2|248.4|252|258.2|267.8|261|||275|278.2|280.4|290|290|288.6|292.8|293.4|294.4|294.2|306.6|317.4|321.8|313|314.4|305.2|307|309.2|301.4|303.2|293.2|291.2|271.4|277.4|271.2|265.2|264.6|254.8|244.6|242.8|279.2|289|290|290|296.2|284.8|310.8|314|314.4|315.8|314.6|321.2|319.8|313.6|320|318|316.6|309.6|312.2|310.2|311|312|319|313.2|316.8|336.8|326.8|317.4|321|344.2|364.8|363.2|358.2|361.6|355.8|366|351.2|349.6|358.8|358.2|361.4|361.2|364.2||359.2|356|355.6|||355.2|355.6|352.6|328.4|320.6|328.8|337|334.4|337.6|345|349|358|360.4|361.8|355|350|354.2|361|355|369.4|363.4|381.6|362.8|365|365|366|368.2|373|374.4|376.6|373.6|355.8|353.4|356|352.2|355.2|352|361|364|361|368.6|361.8|358.6|349.6|346.8|355.6|332.8|316.6|321.6|330|327.8|320.6|320.4|319.4|319.6|325.4|327.6|323|332.2|327.6|337.8|334.4|338|334|348|350.8|349.8|342.4|323|324.6|339|345|335.4|334.6|341.2|340.6
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||915|916.4|930|953.8|941.2|958.8|973|949.6|989|990.8|997|990|994.2|989.2|1002.5|973.8|980.2|976.2|958.2|973.6|1006|980.8|978.4|984.2|986.4|1002.5|1002|1005.5|1022.5|1010.5|978.6|969.2|987.6|1009|1010|1016.5|1025.5|983.8|962.2|1018.5|1031|1016|1027|1052.5|1009|986.2|934.6|933.6|976|969.8|955.2|940.8|994.4|973.6|976.6|985|1030.5|1058|1042|1063.5|||1018|1037.5|1051|1030|1007|987.2|1008.5|1017|1006|977.2|991.4|1016.5|965.6|960|914.6|942.2|883|881|920.6|957.2|986.8|1004||1010|1005.5|986|981|989.2|1044|1071.5|1078.5|1056|||1069|1063|1065.5|1059|1102.5|1085|1110|1133.5|1129.5|1120.5|1134|1123.5|1133|1075.5|1065.5|1082|1093|1128.5|1084|1068.5|1071|1050|1000|1044|1068|1077.5|1116|1027.5|1019|1085.5|1113.5|1129|1063|1136.5|1184|1115.5|1164.5|1164.5|1147|1159.5|1183.5|1216|1207|1177|1214|1244|1237.5|1250|1246.5|1220.5|1235.5|1248|1235.5|1235.5|1230|1265|1265.5|1218.5|1233|1305|1320|1286.5|1294.5|1312.5|1316.5|1337|1299|1297.5|1296|1320|1285.5|1294.5|1315||1274.5|1275|1280|||1275|1275|1262.5|1253|1217|1275|1273.5|1265|1277.5|1274|1298|1315|1328.5|1320|1306.5|1281|1270.5|1314|1276|1294.5|1303.5|1419.5|1431|1435|1436|1451|1468|1488.5|1492.5|1504|1509|1499.5|1498.5|1480|1489|1475.5|1468.5|1476|1482|1497|1494.5|1485.5|1491.5|1489|1464|1457|1450.5|1445|1446|1433|1454.5|1451.5|1435.5|1458|1488|1501.5|1505|1479.5|1473.5|1439|1450.5|1455|1447.5|1421|1429|1392|1390|1421|1363.5|1324.5|1445.5|1462|1451|1451.5|1479|1484
04084|954891|/equities/puretech-health-plc|FTSE350||242.5|250.5|248|245.5|249.5|257|252.5|253|248.5|242|236|227|225|226|226.5|196|195|198|197.4|195.4|195|195|196.2|195.4|189.8|189.6|197.4|196|188.8|180.8|185.8|185.4|183.8|189.4|190|184.4|184|178|174|178|173.8|171.4|168.2|170.6|170.6|165.6|158.6|161.6|161.4|164.6|147.6|151.4|155.8|156.8|165|169|179|182|173.6|178|||175|181|185.2|180|178.2|174.4|171.2|182.4|178.6|178.8|178.2|175|175|175.6|168|170.2|164.6|161.6|168|177.4|168.2|169||172.6|174|175|185.8|191.2|186|190|189.2|194.4|||191.8|195.4|194.4|200|205|202.5|208|214|214|205.5|200|205.5|206|200|211.5|215|215|204.5|201|206.5|205|204.5|197.8|208.5|202.5|188|180|183|184.6|198.8|202.5|213.5|219|223|225|214|224|230|235|232.5|244.5|261.5|275|275|280.5|274.5|276|274|275|260.5|255|261|262|272.5|269|272|266|264|257.5|280|280|280|289|285|284|283.5|283|287|290.5|290|287|292|288||292|298.5|280|||289.5|285|282.5|279.5|293|287|285|279.5|282|279|282.5|284.5|281|287.5|281.5|279.5|287|300|292|303|310|315.5|315|315|324|321|331|337.5|337|333.5|333.5|346|342.5|353|355.5|355.5|365|355|354.5|355|354|348.5|356.5|347|341|347.5|347|354.5|360|362|359|354.5|355|348|353.5|354|351.5|344.5|343|337|352|358|353.5|350|366.5|358|360|366.5|366|360|356|348|345.5|345|350|341
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||195.2|197|199.8|202|204|206.5|209|211.5|214.5|211|212|212.5|211.5|213|211|210.5|211|212.5|209|212.5|210.5|208|207|208|207.5|206|204|204|202|200.5|199.6|198.8|202|201|200.5|201|205|206|201|203|201|196.8|200.5|200.5|201|197.4|196.2|199.8|201.5|192.4|188.8|188|192.6|191.6|193.4|197.4|205.5|204|205.5|206|||203.5|202.5|200.5|198.2|199|200.5|203.5|205|201.5|203|206|204.5|204|206|203.5|203.5|205|199.8|201.5|203|203.5|203.5||205|206.5|204.5|203|203|203.5|203|203.5|203|||205|208|200.5|202|200.5|200|200|203|202.5|201|195.6|195|195.6|194|195.8|192.6|194.4|194|192.6|190.6|190.4|191.6|186.2|190|186.8|183.4|186.6|182.8|183.2|186|191.6|205.5|207|210.5|207|202.5|206|207|207|207|204.5|203|204|203|208|202|198.2|189.6|188|190.2|189.8|191.6|192.4|192.8|190.6|194|187.4|196.2|195.4|196.6|197.4|197.4|196.4|197.6|199.6|201|200|200|205|204|200.5|201|207.5||205.5|201.5|200.5|||197.6|195.4|194|195|192.4|194|193.4|193.4|194.4|198.6|200|200|201|205.5|202|199.2|198|197.2|193.4|194.4|195.8|198.8|201.5|203.5|202|205|205.5|205.5|208|208.5|211|212|212.5|209|204.5|212.5|207|211|217|215|215|212.5|216|222|222.5|224|222|223|220.5|220|219|218.5|219.5|218.5|217.5|219|218|221.5|224.5|225.5|225.5|225.5|227|228|228|226|226.5|220|230.5|233.5|239|243.5|239|248.5|249|248
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||353.4|353.6|353.4|353|359.6|360|361.4|362|364.4|359|359.6|374|386.4|386.8|380.8|376|375.6|382.2|394.2|390|380.8|379|381.8|384.2|387.4|383.8|381.8|377.8|383.4|383.4|384|376.2|376.4|378.6|378|374|380|373.8|369.4|374.6|374.6|367.6|364.8|363.6|357.6|352.8|346.6|347.4|352.8|352.8|352.2|349|351.6|350.6|351.2|354|358.4|364|371.4|372.2|||369.2|365.2|361.2|369|364|362.4|362.4|363.4|362|354.8|365.4|360.6|360|358.4|360.2|358|356.2|356.8|340.6|343.6|355.4|355.2||342|338|340.4|342|339.8|343.4|341|343.8|337.4|||328.4|323.8|328.6|325.4|317|315.2|314|313.6|312.6|307.6|304.4|300.6|299.4|304.4|316|303.8|299.6|297.6|298|298|298|296.2|307.2|308.8|304.2|294.6|298.2|303.6|311.6|304.6|300.6|305.8|292|292.4|263|254.6|254.8|252.2|250.2|255.2|252.2|256.6|254.4|255.2|268.8|269|264|259.4|261|258.6|263|264|269.8|267.8|275.4|283|284.2|280|284.4|285|290|290.4|289.4|270.8|269|264.2|259.2|264.2|265.4|265.2|267.2|271.8|272.2||266|266.2|267.2|||264.2|262.8|262.2|258.6|252.4|258.4|245|243|246|250|254.2|254.2|252.6|255.8|253|253.4|257|261|261|262.8|260|265.4|265.2|263.8|264|267|272|268.2|264|266.2|265.2|267.2|270|270.2|273.2|271.6|270.4|267.2|272.4|274.8|269.4|273.8|275.2|274.4|275.6|276.4|277|284.6|282.4|291|296.8|285.8|329.2|324.8|324.2|320.8|319.2|316.8|319.6|317|317.6|324.2|318.2|320.2|330.2|328.8|329.2|327.4|323.6|327|334.2|329|325|331.8|332.6|328.4
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||103.85|104.4|105.15|104.55|104.6|108.9|111.4|111.5|115.35|114.6|114.8|113.1|115.8|119.75|120.2|121.2|122.7|121.65|122.95|120.3|105|103.2|104.8|104.05|102.7|102.85|104|102.7|103.5|101.6|99.52|98.58|100|101.75|100.8|100.5|98.54|96.36|96.4|100.4|101.2|102.5|105.8|107.6|110.4|111.2|107.6|109.8|110.5|110.1|111.6|109.3|111.3|109|108.4|111.1|114.4|116.4|118.1|118.4|||117.3|120.4|122.1|119.6|120.4|118.72|121.38|121.9|118.8834|117.8106|120.7363|124.5398|123.2232|122.3455|120.7851|121.8091|119.2735|117.6643|121.7116|123.6133|126.0027|129.4648||128.5384|127.3193|128.197|127.7582|130.2451|132.1956|134.2924|137.7545|141.8506|||143.8498|142.4845|142.6308|142.2894|143.3134|139.6563|145.3127|145.1177|141.8993|139.8025|138.876|135.804|139.0223|134.5849|134.2436|136.0966|134.5362|134.6337|133.4634|139.3149|136.1941|134.3411|125.1737|135.3164|132.7319|128.8797|129.026|114.6898|111.764|113.7633|119.1272|123.1745|123.1257|126.4903|128.3921|122.443|127.9532|128.5871|133.3171|134.78|134.0973|136.3891|137.5107|136.1453|138.6322|139.3149|139.6563|138.0471|134.6337|134.2924|136.5354|136.5354|134.6337|133.4146|132.1468|132.2931|127.0267|140.1926|139.5587|146.3367|148.7749|148.4335|149.5063|150.0915|148.4335|149.5551|148.9699|148.5311|148.4335|148.7261|147.7996|148.8724|149.0187||144.8251|144.7276|145.2152|||143.9474|143.9474|142.3382|140.3877|137.5107|140.534|139.0711|138.5347|138.2909|137.9496|139.0711|140.4852|141.8506|140.3877|139.0223|137.2181|137.1206|138.681|136.7305|136.7305|135.1701|144.8739|143.5573|144.0449|145.1664|146.1904|147.0194|146.4342|146.8731|149.5063|149.5063|151.1642|151.4568|151.213|153.4561|152.8222|153.1147|154.6751|152.9197|153.3098|151.7494|152.1882|152.1395|150.4328|145.8979|146.2392|146.2392|144.5325|141.8506|140.8753|141.4117|140.0951|139.8025|138.681|138.4372|137.5107|137.7057|135.3164|137.6082|137.7545|138.8273|138.9736|138.9736|137.4132|139.2174|138.9248|140.0463|139.51|135.999|136.9255|140.1439|141.0216|141.0704|142.2894|144.1424|142.6795
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||78|80.1|80|78.8|80|84.2|85|88|85.5|88|88.4|89|89.5|90.2|90.7|90|91.8|92.9|92.6|91.4|90|90.5|91.5|90.1|92.5|93.5|90.3|89.8|88.3|88.8|86.5|84.4|87.5|87.6|86.4|86.5|85|84.2|83.8|85.3|86.5|85.6|85|83|84.6|83.4|82.4|79.5|81.5|82.4|99.2|100.2|102.8|100.4|99.5|105.2|107.8|112|110|109|||108.4|108.8|108|108.2|105|102.4|101.4|103.2|99.1|97.4|99.2|100.8|100|101|102|101.6|99.1|99|106|105.4|107.4|106.2||108|108.8|107.4|108.2|109.8|113.2|117|128.4|128.6|||129.6|129.4|129|131.8|131.4|131.6|132.2|135.4|137|135.4|134.6|134.4|139.6|138.8|141.8|137.8|143.4|140|138|144|142.8|145.8|141|144.4|142.2|137.8|138.8|129.6|131.6|134.4|138|149|151.2|159.8|156.6|145.6|154.4|149.6|152.2|153.2|154.4|162|163.2|164|164.6|168|165|162.2|158|155|154.8|159.8|163|157|153.8|158|148.8|148.2|144.8|153.2|157.4|155.6|158.6|156|156.6|155.2|153.4|154.8|152.6|156|157.8|161|162.6||156|157.4|158|||155.8|153.2|147|145.6|141.2|142.2|136.4|136.4|137|136.8|141.2|143.2|144.8|141|143.2|137.8|139.4|140|137|141.2|141.8|151.4|150|151.8|150|151|153.8|150.2|151.6|154|152.8|156.2|155.4|157.2|161|163|157.8|160|166.4|166.8|164|165|160|156.8|156.2|158.6|160.6|163|169|163.8|161.2|163.2|159.4|158.6|159.8|162.8|159.2|160.6|167|169.4|176.8|172|174.6|174.2|179.4|175.8|173|173.2|172.6|170.2|169|174|172|172|169|170
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||1804|1812|1786|1760|1780|1844|1860|1842|1872|1858|1864|1870|1856|1814|1820|1816|1832|1852|1840|1866|1810|1854|1872|1878|1872|1914|1934|1910|1924|1924|1920|1898|1908|1926|1944|1914|1920|1910|1918|1938|1910|1942|1964|1992|1978|1958|1942|1974|1982|1966|1934|1954|2000|2050|2050|2070|2070|2065|2080|2090|||2060|2065|2050|2020|2015|2010|2050|2075|2045|2045|2080|2070|2050|2055|2010|2010|2000|1972|2020|2075|2090|2070||2100|2080|2080|2050|2070|2090|2085|2125|2100|||2140|2140|2150|2200|2210|2145|2120|2120|2075|2045|1980|1764|1816|1768|1758|1742|1750|1770|1754|1774|1736|1702|1640|1662|1616|1578|1620|1524|1518|1534|1600|1642|1602|1656|1704|1650|1756|1730|1778|1784|1794|1788|1768|1768|1818|1826|1854|1850|1844|1866|1872|1886|1886|1866|1826|1850|1850|1870|1850|1916|1948|1922|1948|1968|1964|1958|2000|2015|2045|2020|1996|2005|2015||1984|1982|2005|||1968|1962|1928|1896|1866|1922|1918|1892|1894|1886|1904|1916|1938|1944|1940|1920|1912|1900|1850|1858|1822|1874|1876|1898|1920|1938|1966|1938|1960|1980|1988|1996|1992|1998|1998|2045|2005|1970|1994|1990|1972|1996|2020|2020|2015|2020|2010|1998|1994|2000|1974|1950|1910|1870|1882|1906|1874|1936|1948|1962|2000|2015|1992|1970|1992|1988|2010|2005|2010|1978|2010|2025|2015|2025|2065|2040
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||6580|6620|6666|6594|6746|6674|6514|6612|6558|6550|6508|6542|6566|6662|6644|6610|6696|6808|6740|6708|6646|6488|6550|6374|6350|6268|6270|6302|6424|6358|6422|6392|6408|6402|6334|6246|6250|6362|6216|6232|6228|6170|6210|6226|6208|6246|6172|6138|6116|6112|6018|5972|5962|5988|6040|6042|6068|6126|6194|6222|||6180|6138|6120|6118|6178|6212|6230|6260|6242|6150|6336|6290|6426|6458|6398|6382|6288|6320|6324|6362|6358|6344||6240|6208|6190|6232|6316|6138|6168|6124|5950|||6056|5968|5846|5890|5958|5948|5948|5958|6000|6010|5832|5801|5754|5606|5450|5635|5619|5881|5797|5888|5812|5770|5797|5696|5675|5736|5863|5561|5560|5780|6066|6137|6311|6321|6329|6149|6332|6296|6340|6273|6152|5807|5877|5905|5894|5833|5809|5797|5850|5810|5987|6061|5991|6011|6044|6222|6214|6351|6426|6444|6425|6366|6329|6397|6195|6234|6225|6228|6321|6299|6317|6342|6331||6342|6347|6370|||6274|6269|6272|6263|6263|6230|6221|6146|6195|6183|6170|6169|6206|6152|6220|6185|6160|6136|6110|6164|6186|6197|6202|6214|6213|6248|6106|6083|6182|6225|6242|6220|6207|6125|6047|6030|6070|5996|6078|5983|5925|5946|5832|5789|5471|5515|5534|5426|5391|5500|5448|5488|5463|5505|5452|5488|5483|5505|5571|5656|5704|5830|5845|5780|5782|5853|5830|5875|5919|5925|5862|5893|5895|5821|5730|5684
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP||520|520|524|527.5|532.5|547|554|545.5|556|564|564|563.5|573.5|560|564.5|565.5|577|579|557|578|577|579.5|574.5|575|585|577.5|578|557.5|558|550|533|515|492|493.4|487.2|483.2|486.6|483.6|470.4|488.6|491.6|489.8|499|505.5|501.5|496.2|481|484.4|486.6|484.2|500.5|499.2|531|520.5|507.5|527.5|538.5|539.5|538|540|||528|532|535.5|529|532|517|517.5|522.5|512|503.5|506|510.5|505|509.5|503|502|504|500|513.5|525|524|531||528|520.5|520.5|531.5|534|545|549.5|542.5|540.5|||535|535.5|539|542.5|542|528|534.5|525|536|517|522.8|519.2|522.4|520|520.4|540.4|542.8|560.4|557.2|571.8|563.8|572|551.4|566.4|548.6|531|547.6|525.2|523.8|526.6|541.2|558.4|544.8|577.2|559.8|548.6|583.8|592.4|594.2|603.2|600|610.6|620.8|618.8|617.6|617.4|625.4|615.2|612|601.8|625.4|634.8|622.2|620|602.2|595.6|598.2|592|602|637|640|640|642|646.2|637|642.2|644.4|660.2|655.2|686|692.8|699.8|706||700.8|698|709|||694.8|696.2|697.8|684.4|670.4|683.4|682.6|679.4|687.6|682|689.8|698|685.8|686.6|676.6|671.8|663.6|662.4|648|646.8|637.6|668.4|657|654.2|650|648.2|655.2|635|642.8|641.6|639.2|627.6|623.6|621.4|631.4|633.4|631.8|630|634.2|636.4|645.2|655.6|667.8|657.8|642.2|636.8|636|663.4|678.6|686|681.2|677.2|670.8|654.8|646.6|644.2|642.8|640|641|636.2|648|667.6|665.4|676|694.8|693.6|703|717.8|710|708.2|717|718.8|701|700|707.6|697.6
04092|50681|/equities/riverstone|FTSE350||655|652|650|644|658|662|660|663|668|666|666|666|667|668|660|674|674|676|668|660|674|679|657|646|637|622|614|600|582|570|555|553|574|566|559|602|598|606|616|634|659|666|670|678|641|626|642|648|660|662|670|684|706|714|712|738|728|716|708|704|||704|702|690|688|686|672|680|680|676|669|680|670|640|638|640|662|644|667|666|668|680|678||680|626|630|606|582|620|630|638|620|||638|644|634|658|646|650|654|667|660|640|648|656|658|668|666|660|658|650|666|662|646|630|634|636|640|616|620|614|616|590|594|580|572|576|562|556|558|556|532|528|540|554|565|574|564|570|558|538|506|526|514|524|520|554|534|514|468|460|459|472|473|475|476.5|483|464|465|465|461|462|460|460|464|464||465|472|473|||476|470|460|460|460|460|465|470|475|484|487|465|465|465|465|463|468|465|477|480|476|497|502|480|484|480.5|489|488|486|487|492|490|488|490|490|488|488|490|493|493|495|493|497|484|481|476|471|474|485|487.5|489|470|471.5|482|480|492|491|493|487.5|487|474|482|485|484|485|484|484|484|479|482|484|489|481|480|475|475
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||2303|2384|2375|2364|2440|2437|2418|2389|2384|2393|2378|2376|2411|2415|2398|2384|2418|2432|2416|2419|2426|2399|2358|2344|2345|2358|2352|2315|2311|2296|2311|2274|2264|2267|2273|2242|2250|2267|2189|2236|2210|2226|2236|2214|2235|2205|2124|2125|2102|2091|2087|2082|2116|2081|2144|2158|2181|2211|2223|2243|||2207|2276|2291|2283|2269|2279|2312|2301|2265|2240|2290|2300|2308|2293|2251|2299|2300|2299|2307|2375|2347|2351||2393|2425|2415|2406|2405|2395|2399|2405|2399|||2439|2419|2407|2434|2444|2449|2447|2445|2408|2365|2383|2375|2384|2344|2305|2320|2317|2324|2310|2308|2291|2236|2189|2133|2112|2108|2146|2071|2213|2259|2321|2328|2290|2281|2263|2204|2245|2239|2214|2233|2241|2261|2275|2239|2273|2267|2311|2267|2284|2266|2267|2308|2275|2270|2233|2255|2234|2218|2228|2264|2282|2260|2237|2249|2196|2186|2213|2208|2188|2233|2237|2349|2370||2402|2404|2417|||2372|2375|2372|2351|2348|2340|2373|2374|2357|2396|2402|2416|2408|2424|2379|2344|2344|2345|2337|2343|2309|2350|2343|2331|2367|2367|2340|2340|2340|2358|2380|2363|2360|2338|2330|2350|2365|2322|2307|2274|2264|2259|2254|2243|2227|2246|2250|2215|2202|2192|2187|2192|2166|2150|2155|2146|2166|2145|2163|2139|2170|2147|2157|2125|2148|2195|2215|2226|2220|2195|2196|2198|2166|2194|2189|2178
04094|50659|/equities/renewables|FTSE350||141.6|142.2|141.6|142.4|142.6|141.8|142.2|141.8|142|143.8|143.6|143.4|147.2|145.8|146.2|145|139.8|140.6|138.4|139.2|138|136.6|135.6|134.6|135.8|135.8|135.6|134.4|135.2|135|135.4|135|135.4|137.4|135.8|135|136|135.2|134|134.6|135|135.4|134.6|133.6|134.2|133.8|131.2|134.2|133.2|132.6|132.4|132.6|134.6|136.4|137|136.8|136.4|135|133.8|133.6|||132.4|133.4|130.4|130.8|132.8|131.8|131|135|132.8|133.2|132.4|131.2|131|131.2|131.8|134|133|132.6|133.2|133.6|132.8|134.4||135|134.8|133.2|133.4|133.4|134.2|134.8|136.2|136.4|||138.2|137.4|137.2|137|136.4|138|137.2|136.8|136|135.2|135.2|134.4|133|134.2|133.2|132.4|133.6|134|133.8|133.8|133.2|137.2|136.6|137.8|138|139.4|138.6|136|133.6|131.8|133|134.6|131.6|131.8|129|128|128|129.6|128.2|129|130|129.2|128.4|127.6|127.6|128.2|129.6|130.4|131.8|131|132|132.6|132.4|133.4|130|130|130.6|130.4|130.6|132|132.6|133.6|133|133.4|133.6|132.4|132.8|133.2|132.6|133.6|133.6|135|137.4||134.4|134.4|134.4|||133.8|134.2|132.4|131.8|131.8|132|132.4|132.8|131.4|132|132.2|132.6|132.2|134.4|133.6|132.4|133.2|133.2|131.6|132|130.4|131.6|130.8|130.6|132.8|132.8|132.6|132.4|133|132.8|132.4|131|131.6|130.8|131|130.8|131.2|132|131.6|131.2|132.4|133.2|132.6|130.6|130.2|130.2|129.6|129.8|129.8|129|129|129|128.4|127.4|126|124.4|123.6|123.2|123.4|123.6|124.8|123.4|125.4|124.8|128.2|127.6|128.8|127.8|130|129.8|129.6|129.4|127.6|124.8|124.6|124.6
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||3758|3826|3852|3818|3892|4036|4096|4056|4110|4174|4196|4166|4164|4090|4226|4248|4290|4264|4186|4294|4338|4266|4232|4166|4214|4230|4256|4116|4152|4066|3986|3898|3882|3886|3902|3906|3888|3798|3704|3680|3660|3568|3574|3694|3844|3792|3714|3846|3836|3800|3746|3698|3850|3804|3832|4056|4154|4150|4096|4234|||4048|4064|4086|3922|3898|3808|3938|3958|3870|3820|3896|3934|3876|3968|3904|4024|4054|4190|4220|4234|4244|4232||4254|4138|3972|3954|3948|4012|4080|4142|4054|||4004|3896|3846|3750|3814|3710|3704|3832|3916|3904|3870|3904|3990|3896|3962|4024|4058|4086|4094|4118|4052|4094|3900|3994|3886|3814|3946|3768|3846|4044|4252|4536|4550|4698|4554|4416|4504|4534|4522|4656|4714|4820|4846|4754|4850|4850|5000|4926|5000|4854|4900|4592|4502|4536|4416|4410|4396|4316|4256|4452|4618|4620|4644|4746|4654|4562|4488|4526|4502|4726|4732|4872|4898||4780|4788|4878|||4756|4796|4858|4718|4610|4700|4612|4528|4540|4566|4520|4584|4688|4696|4476|4474|4586|4702|4540|4562|4582|4754|4996|4998|5230|5150|5200|5235|5105|5200|5205|5195|5145|5165|5190|5135|5065|4972|5010|5050|5025|5060|5175|5220|4952|5000|5155|4640|4646|4590|4612|4606|4530|4448|4472|4378|4490|4368|4502|4442|4642|4748|4820|4852|4972|5285|5430|5480|5440|5315|5435|5500|5395|5395|5415|5480
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||533|546.2|534.6|532.4|545|540.4|540|538.6|539.4|541.2|535.2|536.6|548.4|538.2|544.6|541.6|549.2|545.2|539.6|538|541.2|532|502.8|502.4|506.6|515.4|513|509.8|513.8|513|512|491.1|492.1|502.4|503|497|497.3|496.5|482.7|486.4|477.1|474.6|477.7|483|488.9|482.7|466.6|460|449.2|445|445.4|448.6|457|452.4|472.4|478.9|491.3|497|508|506.2|||494|506.2|513.4|509.2|498.7|496|493|495.9|490.5|488.3|499.2|514|515.2|518|507.8|508|510.8|517.2|525.2|543.6|540|548.6||550|547.6|534.6|524|532.4|534.4|524|514.8|514|||528.8|526.4|529.8|524.2|527.4|528.8|533|530|521|521|526|524|527|523.8|526.4|515|508.2|510.8|507.2|510.2|507.8|503.6|485.5|486.8|475.5|465|470.6|444.5|471.3|480.5|497.6|523.2|516.6|507.8|494.8|485.6|485.4|487.2|482.2|490.9|499.7|500.6|504.4|498.4|500.4|509|511.4|511.6|509.2|512.2|514.6|523.4|511.8|518.2|513.2|513.6|510.8|513.8|521.4|526|527.2|516|512.6|521.8|518.8|527|533.6|533.8|532|543.8|547.6|558.4|569.2||584|576.2|580.2|||574.2|575.6|569.8|584.8|569.8|535|528|522|547.6|624.4|623.4|635.4|626.4|627.2|619.8|610.6|611.6|615|613.6|618.6|616|619.8|621.8|619.6|628.8|630.6|623|624.2|621.8|623.6|636.2|630.8|615.8|608.2|608|608.6|608.2|599.8|605.8|594.8|588.4|586|588.4|587.2|593|598.4|590.8|603.6|598.8|592.6|593.6|594.2|593.2|589|585.8|586.6|587|583.6|586|576.6|580|583.6|585|572|577.4|592|610.6|613.8|608.6|600.6|597.2|605|596.6|595.6|590.2|592.2
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||39.96|40.96|40.84|42.24|43.4|44.18|47.5|48.7|53.3|52.4|52|49.7|49.9|47.94|47.8|49.48|49.4|49.58|49.28|50.6|50.65|49.38|48.6|48|49.3|49.16|48.56|48.06|47.88|46.24|44.2|41.32|42.3|44.08|44.2|43.56|43.72|43.14|41.82|44.92|45.6|44.54|46.24|47.16|47.14|47.34|46|47.24|49.06|51.6|49.24|47.6|51.6|49.78|50.8|53.7|55.75|55.4|54.15|52.9|||53|53.25|56.6|56|55.25|51.9|53.1|54.35|53.2|51.4|52.25|54.4|54.8|55.3|51.2|51.95|50.05|51.45|51.3|53.2|57.3|60.7||62.1|62.7|61.7|64.6|65.9|65.6|66|63.75|64.3|||69.35|66.95|66.95|67.05|68.35|66.8|65.5|66.6|65.9|65.55|61|64|67.5|65|63.5|66.8|68.5|71.8|74.1|74|78.8|74.5|69.7|68|66.9|66.3|67.4|65.5|66.9|72.5|81.8|87.5|90.5|98|97.3|95.8|98.7|98.6|95|99|103|103.2|103.4|100.2|104.2|105.2|106.4|102.8|99.1|100|98.8|99.5|100.4|94.7|96.7|98.9|99.7|94.6|92.7|101.2|100|98.3|100.8|99.9|100|101|99.5|98.7|99.8|98.3|98.6|99.1|99.4||94.3|94.2|92.9|||94.5|91.7|88.2|86|80.9|80.4|75.7|73.7|78.8|79.7|82.9|86.5|90.9|93.1|90.8|83.8|83.3|85.8|79.7|81.5|77.6|85|84|85.1|87.1|86|88.3|88.3|92.6|79.3|79.5|80.1|80.4|83|84.7|85.2|84.9|85.4|87.8|88.9|88.3|90.6|91.9|89|87.3|87|85.5|87.4|89|86.9|89.9|89.9|88|90.3|93.4|95.1|96.5|100|105.4|100|105.6|103|105.4|106.6|111.4|109|108|109|112.8|110.4|115|105.4|108.4|121.2|124.4|118.4
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||1782|1802|1887|1863|1852|1922|1970|1970|2018|2012|2030|2012|2026|1962|2002|1993|1994|1981|1995|2062|2252|2154|2104|2062|2068|2032|2034|2022|2016|1985|1922|1836|1858|1900|1903|1938|1899|1843|1823|1932|1975|1991|2046|2120|2084|2048|2052|2098|2238|2316|2344|2336|2400|2376|2364|2454|2530|2516|2552|2562|||2566|2410|2412|2408|2400|2416|2476|2516|2424|2390|2410|2446|2404|2410|2366|2242|2200|2218|2276|2292|2350|2384||2400|2368|2350|2350|2428|2440|2468|2446|2430|||2426|2392|2386|2398|2398|2372|2364|2398|2450|2442|2436|2516|2600|2510|2500|2500|2536|2594|2602|2610|2624|2666|2606|2630|2660|2688|2722|2586|2512|2532|2562|2684|2662|2782|3012|2926|3048|3146|3186|3194|3294|3376|3420|3356|3468|3506|3504|3374|3324|3338|3414|3464|3444|3404|3332|3416|3380|3328|3298|3576|3642|3670|3702|3682|3582|3638|3544|3520|3502|3514|3460|3424|3434||3306|3272|3272|||3178|3226|3292|3208|3120|3200|3162|3072|3082|3042|3060|3100|3162|3176|3138|3054|3050|3068|3016|3088|3084|3296|3292|3290|3326|3324|3328|3330|3300|3368|3334|3322|3328|3346|3380|3356|3342|3316|3308|3410|3358|3346|3298|3286|3326|3268|3246|3222|3180|2954|2946|3050|2958|3178|3218|3226|3226|3130|3156|3174|3242|3278|3302|3302|3450|3376|3420|3430|3344|3336|3440|3470|3404|3498|3534|3582
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||601.2|615.2|616.6|609.8|623.2|634.4|641.2|640.4|637.6|655|652|656.8|655.4|636|654.2|644.4|663|652|631.2|654.6|639.6|644.8|623.6|606.2|623|628.8|630.4|615.4|607.6|605.6|592.8|588.6|593.2|597.2|600.2|603.6|597.2|595.2|574.2|566.2|565.2|568.4|571.8|571|578.2|578|556.2|558|557|550.2|542|531|544.6|533.6|545.6|559.2|565|576.2|573.6|593.8|||586.6|600.8|597.6|595.8|586.8|571.2|556.8|563.8|557.2|543.2|555.6|567.4|561|563.2|558.2|548.2|533.4|540|558.8|604.4|605.8|614.4||618.4|614.4|605.6|608.2|625.6|621|627|636|623.4|||637.2|642|641.4|635.2|645.6|635.6|645|654.2|657|635|632.8|642.8|659.2|642.8|649|652.6|652.8|659.2|671.8|679.4|665.4|655|633.8|630.4|623.8|619.6|645|612.8|652|646.8|676.8|684.6|665|672.6|643.4|615.6|616.8|620.8|610.4|614.2|623.4|628.4|638.2|622.8|635|634.8|640|640.2|641.8|636|637.6|667.4|660.8|649.8|632|643.8|637|635.2|651.8|667.8|674.8|665.8|658.6|690.2|692.8|725.6|746.6|740.8|732.4|764.8|767.2|782.4|790.6||795|800.4|799|||789.8|786|784|764|769.2|767|761.6|745.8|745.8|763.6|771.4|775.6|771.2|779|756|738|744.8|762.4|746.8|740|731.2|740.2|756.4|751.4|759.4|763.6|742|745.2|734.4|735.2|725|709.2|697.2|700|704|703|702.8|699|698.6|694.2|691.4|701.6|701.2|707.6|700.4|702.8|711.6|707.8|698.8|695.8|693|691.6|684.6|667.6|663|670.4|679.2|666.2|680|669|682.6|683.4|688|678.8|693|718.8|743|737.4|733.6|721.6|730.2|746.8|735|735.4|731.8|746.4
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||4980|4951|4931.5|5045|4940|4911.5|4946.5|4888.5|4918|4735.5|4844|4816|5003|4985|4957.5|4927.5|4830|4798.5|4800.5|4864.5|4924.5|4838.5|4788|4823.5|4850|4772|4692.5|4691|4707.5|4711|4579|4567|4792|4780|4811.5|4835|4860|4687.5|4641|4835|4834.5|4916.5|5098|5150|5051|4979|4910|5019|5250|5125|5177|5444|5635|5555|5580|5690|5900|6065|6091|5956|||5758|5750|5735|5702|5631|5646|5541|5562|5449|5347|5372|5470|5339|5320|5203|5357|5163|5188|5440|5481|5492|5645||5706|5628|5675|5453|5372|5664|5745|5850|6142|||6212|6181|6154|6070|6138|6088|6109|6120|6132|6225|6081|6076|5845|5863|5925|5857|5800|5709|5804|5621|5595|5418|5210|5299|5564|5499|5771.4009|5840.8521|5971.8169|5980.7471|6080.9551|6079.9629|5872.6011|5745.604|5622.5762|5424.144|5524.3521|5646.3882|5649.3652|5612.6548|5544.1958|5663.2549|5601.7412|5677.145|5681.1138|5761.479|5627.5371|5572.9678|5472.7598|5324.9282|5331.873|5313.022|5308.061|5144.355|5343.7788|5525.3452|5391.4028|5269.3672|5222.7358|5414.2231|5536.2578|5609.6782|5400.332|5350.7241|5349.7319|5420.1758|5409.2622|5259.4448|5161.2222|5171.1431|5038.1938|4995.5308|4899.7871||4853.6519|4862.085|4808.0122|||4828.3521|4826.3672|4816.4458|4864.5649|4722.1899|4837.7769|4844.7222|4707.8042|4815.9492|4710.7798|4716.7329|4737.5688|4701.355|4775.271|4556.499|4542.6089|4683.9922|4654.7231|4575.8472|4585.272|4506.8911|4631.4082|4681.0161|4633.8882|4503.915|4420.0771|4341.2002|4418.0928|4418.5889|4478.6152|4526.7349|4560.9639|4410.1558|4405.6909|4438.9282|4389.8159|4400.73|4426.0298|4425.5342|4524.75|4524.75|4559.9722|4620.9902|4687.9609|4729.1348|4635.8721|4612.5562|4847.2031|5010.4131|4962.7891|4998.5068|5070.9351|4891.354|4965.7661|5061.0132|4890.3618|4911.6929|4746.9941|4769.3179|4774.7749|4770.3101|4874.9829|4782.7119|4738.0649|4765.3491|4792.6338|4819.918|4803.0508|4670.1021|4677.0469|4791.6421|4970.7271|5178.0879|5138.4019|5245.5552|5222.7358
04101|6803|/equities/rit-capital|FTSE350||2305|2320|2330|2330|2345|2405|2455|2440|2490|2500|2490|2525|2525|2465|2490|2505|2500|2500|2470|2510|2540|2485|2505|2465|2515|2530|2530|2480|2500|2480|2460|2425|2440|2470|2470|2450|2445|2425|2380|2400|2375|2400|2435|2425|2425|2350|2265|2305|2340|2330|2285|2250|2310|2285|2300|2350|2395|2405|2425|2430|||2415|2435|2425|2455|2425|2375|2365|2355|2350|2340|2405|2425|2385|2380|2350|2385|2360|2350|2425|2430|2450|2505||2530|2450|2440|2460|2465|2525|2575|2570|2550|||2580|2550|2545|2555|2555|2515|2500|2535|2540|2550|2550|2530|2545|2525|2520|2545|2585|2580|2585|2625|2635|2660|2565|2570|2570|2530|2490|2345|2345|2330|2410|2440|2445|2475|2460|2385|2425|2405|2460|2540|2575|2635|2590|2565|2620|2635|2620|2580|2575|2565|2605|2635|2620|2550|2520|2495|2490|2480|2410|2555|2600|2600|2625|2640|2630|2630|2665|2680|2660|2710|2710|2745|2765||2750|2735|2720|||2700|2705|2690|2670|2670|2710|2710|2700|2700|2725|2735|2735|2735|2720|2705|2675|2665|2700|2670|2680|2670|2715|2715|2715|2765|2710|2740|2735|2745|2740|2760|2750|2680|2685|2715|2710|2700|2635|2625|2625|2620|2585|2575|2590|2580|2590|2570|2570|2580|2570|2575|2565|2505|2510|2510|2515|2505|2480|2520|2525|2535|2555|2575|2560|2595|2580|2620|2605|2610|2590|2625|2635|2620|2595|2630|2615
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||78.48|80.53|80.31|80.13|80.4|81.26|83.6|83.5|85.9|85.75|85.01|84.76|85.55|84.66|86.7|83|82.65|90.79|87.8|89.04|89.27|86.44|87.37|87.69|91.95|92.6|92.35|92.03|93.85|92.19|89.79|85.32|88.58|88.78|86.74|87.13|85.26|82.12|79.12|86.54|86.08|82.95|84.2|87.14|81.81|80.94|81.85|86.11|90.83|91.5|87.71|87.09|90.69|87.92|86.17|87.99|91.69|92.39|91.86|92.92|||88.73|86.69|88.99|86.91|86.44|83.52|80.08|83.14|83.31|83.03|84.78|81.21|80.68|83.85|81.38|80.5|78.25|78.5|80.31|81.74|83.22|84.2||83.29|83.31|82.38|84.11|86.83|91.57|96.6|93.42|95.5|||93.43|90.03|89.79|95|94.28|94.75|96.46|98.66|100.36|99.37|101.1|103.06|102.38|98.38|110.14|92.3|92.06|94.79|93.1|93.18|94.18|94.38|92.27|93.78|93.51|91.73|94.38|91.38|88.21|90.23|95|98.23|92|103.5|106.08|102.38|117.7|118.02|114.72|117.06|118.02|121.72|120.32|117.7|120.9|122.72|119.86|117.22|115.58|113.6|116.66|115.2|117.22|114.5|113.02|115.5|117.68|115.84|113|119.72|123.72|123.14|125.66|125.9|125.24|127.7|126.88|127|127.66|127.14|126.28|128.54|127.08||122.88|123.08|121.88|||121.62|120.84|118.34|114.56|110.48|114.3|113.38|113.02|117.14|116.94|122.8|124.3|128.64|131.8|129.7|124.9|125.44|126.14|122.5|122.5|121.56|137.54|135.02|135.86|135.82|136|141.48|140.44|143.92|144|143.28|145.4|147.2|146.86|141.76|142.94|135.08|132.6|132.9|133.42|131.84|132.02|133.92|134.96|132.54|135.1|138|138.28|139.44|142.64|144.56|143.44|143.32|143.9|145.48|143.7|141.22|140.5|144.04|142.14|142.88|140.14|144.6|142.66|147.48|132.5|126.94|122.18|119.58|115.7|111|109.06|105.5|109.16|111.94|109.18
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||241.2|243.6|242|238|239.4|249.6|256|249.4|259.4|262.2|263|265.6|266.4|261.8|270.4|267.4|266.2|264.4|262.6|258|260|255|249.2|247.8|252.4|256.2|255.6|250|249.2|241.6|239.2|232.8|237.4|239|240|243|240|234.6|233.8|239.6|238.6|240.6|243.8|245|245|246.4|236.2|246|244.4|246.4|246.6|246.4|257|251|255.2|267.2|282|282.6|283.2|283.2|||280|279.4|276.2|268.8|267|262|265.4|268|263.8|260.2|264|270.6|267.2|270.4|265.2|264.4|262.4|264.4|273.8|280.2|279.4|281.8||292.8|302.2|302.2|299.4|299.8|308.4|318.8|311.6|305.6|||305.6|305.2|304|308.6|316.4|319.8|321.6|326|325.6|321.4|326.4|330|337.6|334.4|331.6|332.8|331.8|333.2|328.6|325.2|318.4|320.4|309|315|310.8|306.6|307.2|298.4|288.8|285.2|298.6|323.8|309|308.6|305.4|295.6|304.2|308.6|308.4|312.2|311.8|316.4|318.6|318.2|322.4|332.6|336|330.8|334.6|329.6|336|342.6|338.8|338|335.8|337.2|332.4|330.6|322.8|335.6|345.6|349.6|346|350|343.8|347.2|352.4|348|345|359.6|365.8|373|373.4||357.2|361|365.6|||356|358.2|354.6|346.6|342.4|349.4|350.6|349.2|346.2|352.2|354.6|359|363.2|366.2|353.6|352.4|347.6|350.2|340.2|345.8|342|347.4|344.6|344.8|345.8|350|345.2|371.8|367.2|367.2|369.6|368.6|360.4|364.8|371.8|365.2|366.4|353.2|351|354.8|354.2|355|357.4|357|355|354.8|352|350.2|352.2|348|347.8|347.2|341.8|340.4|340|337.8|339.4|339|339.2|335|341.4|348.8|347.4|353.6|358|360|363.6|363.8|360.6|355.6|367.4|364.2|360.4|360.4|354.6|354.8
04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1621.8|1619|1629.4|||1644|1645.8|1628|1618.6|1573.6|1593|1627|1594.2|1619.4|1615|1659.8|1669.2|1691.2|1695.6|1681.4|1651.4|1633.2|1607|1577|1594.8|1556.2|1649.6|1657.6|1638.2|1615.4|1609.4|1660.8|1689.4|1700.8|1676.4|1641.2|1664.8|1681.2|1677|1686.2|1683.4|1658|1628.6|1661.6|1683.2|1681|1713.2|1765.6|1773.8|1775.8|1749.2|1756.2|1786|1778.4|1768.2|1772|1744.8|1721|1731.2|1736.8|1708.6|1672.4|1652.6|1699.2|1672.6|1647.8|1655|1651.2|1641.8|1597.6|1529.2|1523.8|1517.8|1489|1436.8|1456|1464.2|1476.2|1450|1452.2|1418.8
04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1894.6|1918.4|1909.8|1812|1747.8|1808.4|1839.2|1871.4|1873.8|1845.4|1822.6|1808.8|1807.2|1759.6|1730.8|1739|1721|1723.4|1700.2||1622.4|1619.8|1630|||1642.8|1647.4|1628|1618.4|1574.2|1595.8|1627.2|1593.8|1619.4|1614.8|1655.6|1665.8|1689|1692.2|1678.4|1646.6|1629.2|1607.8|1577.4|1594|1556.4|1649.4|1660.4|1638.8|1616|1610.2|1663.8|1691.8|1704.2|1680.8|1657|1675.8|1684.6|1682.4|1691.2|1683|1657.8|1629.4|1658.4|1672.2|1685|1706.6|1768|1784|1788.2|1767.6|1772.4|1801.4|1798.8|1790|1795|1761|1738.8|1741.8|1740|1714.6|1679.8|1663.2|1707.4|1670.8|1645.6|1649.6|1648|1631|1595|1528.4|1520.4|1510.8|1484.6|1430.6|1445.8|1459.6|1475.2|1451.2|1456.6|1424.8
04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP||267|266.1|261.3|261.5|261.3|267|270.9|271.7|272.4|269.2|268.4|268.1|269.3|266.4|276.4|279.9|277.1|280.5|275.5|281.8|282.8|276.9|287.8|288.3|294.5|290.8|290|285.6|285|277.1|275.2|264.6|270.1|271.2|270.1|273.7|272.8|267.7|269.1|267.8|270.3|269.7|268.3|283.3|280.9|281.4|278.6|273.5|273.4|281.1|272|270|282|273.7|273.2|279.1|285.4|291.4|307.3|312.1|||300.3|310.6|328.9|321|327.3|313.7|313.7|332|315.4|300|342.4|343.8|334.9|338.1|325.6|326|326|322.4|326.7|337.1|341.9|341.6||344.6|346.4|339.3|334.9|351.7|353.6|354.7|338.8|338.5|||329.1|329.6|329.8|329.3|330.3|324.3|328.3|332.5|331.8|328.5|329|345.5|355.3|354.7|360.1|361.1|354.6|370.9|367.9|371|363.6|371.7|363.5|359.8|352.2|346.9|348|348.7|339.5|353|361|359|387.8|392.7|387.3|370.9|390|402.2|414.3|419.1|421.7|426.2|437.9|430|442.9|440.6|448.6|439.1|436.4|429.2|438.9|448.2|445.6|440.4|432.1|435.2|430.8|442.3|436.6|461.7|473.7|491.5|498.3|507|496.5|526.2|516.6|512.4|502.4|518.8|522.4|526.8|523||506|515|521.4|||507|511.2|504.6|502.8|503.6|496.3|499.1|483.5|489.1|485.5|484.7|487.2|487.2|493.4|485|485.7|483|507.6|501.4|500.2|505.6|507.6|507.8|509|512.8|498.5|480.7|438|442|445.7|433.7|433.1|424.1|426.2|433.5|438.2|447|439.2|432.7|429.6|420.5|418|421.7|425.1|417|420|414.8|416.7|421|421.7|421.9|416.6|411.5|408.3|411.6|410.6|413.6|404.1|414.5|407|416.6|421.2|437|479.2|485.3|476.4|479.8|482.4|482|480.5|485|490.2|484.5|487.3|487.4|473.1
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||113.2|113|110.6|110.8|115.4|122.6|121.4|127|127.4|122.6|122.4|123.8|123.2|122.2|119.8|120.4|119|114|111.2|110.8|109.4|114|115.6|112.6|102.4|105|105|105|104.6|105.8|108|113.6|188.6|197.2|197|199|203|201.5|201.5|205|205.5|205.5|206.5|210|206.5|205.5|205.5|205|210|212|210|212|215.5|212.5|214|213.5|214|212|215|214.5|||209.5|210|204.5|212|209.5|208|217|216|215.5|216.5|215|213|209|205.5|207|206.5|205|205.5|205.5|204.5|210|215||210|212|220.5|213|215.5|217.5|215|215|217.5|||222|225|229|227.5|230|229|237|237|235|238.5|232|227.5|227.5|225|226.5|223|225|224|216|204|202|204|203|205|197.4|200|198.2|197.2|192|194.2|198|206.5|205|208|212.5|205.5|214.5|212|211|211.5|212|215|220|220|223|222|230|222.5|228|224.5|228|230|228.5|227|225|201.5|203|202.5|200|201|206.5|203|206|207|206|205|201|198.2|192.6|188.6|187.6|190.4|186||183.8|181|184|||179|179|177.4|177|175|178.4|176.6|175.6|179.6|180|186|190.8|191.8|190.2|188|183|187|184.8|188.6|189.4|180.6|184|191|190|189.6|192.6|190.2|191.4|195|196.8|198.8|197|198|191.4|192.8|195.8|186|185|187.2|195|196.8|195.2|198|197.8|195.6|195.8|203|196.2|201|206.5|198|196|195|196.8|198.8|200|201.5|200.5|202|212|218|219|221|220|220|218.5|220.5|221|218|218|227.5|219|216|222.5|223|221
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||1109|1106|1098|1080|1115|1138|1168|1152|1154|1177|1169|1146|1148|1096|1112|1084|1123|1120|1110|1116|1140|1123|1088|1118|1120|1143|1111|1102|1091|1082|1080|1062|1075|1058|1055|1068|1072|1072|1043|1036|1029|1061|1076|1102|1087|1084|1048|1062|1051|1042|1050|1035|1045|1015|1016|1042|1063|1081|1104|1115|||1118|1138|1138|1124|1113|1104|1102|1099|1071|1062|1064|1076|1072|1080|1035|1053|1051|1062|1132|1191|1181|1217||1260|1278|1295|1301|1302|1307|1324|1319|1321|||1344|1319|1310|1395|1389|1398|1372|1358|1320|1340|1340|1335|1335|1331|1306|1272|1264|1321|1270|1298|1295|1280|1245|1248|1235|1219|1223|1204|1165|1162|1205|1256|1253|1273|1257|1203|1218|1219|1215|1237|1282|1271|1261|1265|1268|1277|1270|1245|1255|1265|1285|1304|1275|1266|1238|1235|1242|1243|1232|1225|1237|1313|1333|1322|1321|1328|1332|1336|1350|1384|1393|1408|1415||1409|1418|1408|||1377|1363|1367|1364|1373|1371|1371|1392|1371|1370|1363|1369|1376|1377|1360|1347|1333|1342|1331|1340|1316|1339|1321|1307|1302|1307|1280|1255|1261|1267|1245|1254|1237|1234|1233|1246|1254|1198|1194|1186|1202|1206|1193|1210|1207|1215|1201|1202|1206|1185|1180|1151|1129|1106|1088|1082|1079|1059|1055|1048|1069|1049|1060|1069|1095|1100|1119|1108|1118|1078|1108|1115|1089|1126|1109|1109
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||725.6|726|721.2|712.6|736.8|742|741.2|736.8|738.2|743.8|736.6|742.6|741.4|726.2|736.4|733.2|744.6|728.8|707.6|706.8|704.4|698.2|687.4|682|695|700.4|704|691.2|676.4|679.6|669.2|657.6|665|664.6|662.8|663.2|652.4|654|637.8|633.2|634.2|634.8|635|635.2|641.6|646.4|629.6|632.2|625.8|624.6|628.8|595.6|603.4|598.4|614.2|623.6|640|646.4|658.6|658.4|||653.6|656.6|676|673|661|666|665.4|670.6|667|654.2|650.6|666.6|678|689.6|664|669.4|666.8|669|694.6|718.2|712.2|721||737.4|737.6|713|711|725.8|724.6|727.2|718|720.2|||723.4|722.4|718.2|713.2|725.8|728.4|728.4|732.2|733|717.8|701.2|699.6|704|689.8|690|686.4|690|690.8|692.8|707|694.2|686.8|672|673|663|653.4|663.8|637.6|660.6|658.4|680.6|712|716.4|702.8|688.2|675.8|677.6|684|679.2|668.6|685.2|688|683.6|682.4|685.4|690.6|699|696.6|709.6|711.2|710|731.6|718.6|720.8|711.2|701|713|762.4|767.2|788.2|810.4|800.6|798.2|810.2|798.2|800.8|819.8|810.4|807.2|824.8|824.8|841.4|841.2||852.6|853.8|850.2|||847.6|831|825.2|815.2|823.2|813.4|816.2|818.8|804.4|827.6|824.4|818.6|809.4|806.6|777.8|775.2|773.6|783.4|771.8|777|773.6|781.6|779.2|783.2|789|799.6|790.8|800|729|749.2|752.6|751|742.4|735.2|733.2|744.2|739.6|713.4|713.4|707.2|710.8|710.2|716.8|719.4|717.4|720.8|718.4|712|717.4|717.8|713.8|718|713.8|708.6|708|710|709.4|703|713.4|697.8|700.4|709.6|709|707.8|740.8|748.8|754.6|751.2|749.6|737.6|742.6|740|731.6|741|741.6|742
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||921|921|918|920|920|920|919|919|920|914|907|908|908|908|907|906|905|905|905|906|906|906|905|907|910|906|908|907|907|907|904|905|901|899|895|901|900|899|900|901|901|900|904|900|||899|900|899|900|899|899|900|902|893|893|896|895|896|897|893|895|903|904|904|905|906|906||907|905|907|906|906|906|905|906|905|||909|906|906|906|906|905|906|907|905|905|914|914|917|914|916|914|915|916|914|915|916|917|914|914|915|915|915|912|912|913|912|914|913|913|914|913|914|914|914|914|914|914|915|914|914|914|914|915|913|914|914|915|915|915|912|912|914|912|911|912|912|913|912|913|912|912|912|912|911|912|912|914|913||911|911|912|||912|912|912|911|910|911|910|908|907|907|909|908|908|907|907|907|906|908|908|907|905|906|905|905|907|908|907|907|907|906|907|907|908|905|905|907|904|904|904|904|904|903|905|903|907|906|905|905|903|905|903|903|902|902|901|901|902|902|903|902|903|903|903|903|904|905|905|904|904|904|910|906|905|906|910|910
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||957|965|983|968.5|978.5|994.5|1033|1020|1033|1060|1059|1027|1124|1095|1107|1099|1126|1154|1135|1160|1190|1161|1146|1133|1143|1137|1137|1125|1110|1096|1079|1047|1071|1078|1062|1060|1057|1028|1007|999|1013|1012|1109|1124|1105|1085|1037|1033|1007|998.5|1005|994.5|1062|1041|1041|1069|1096|1101|1105|1105|||1095|1103|1102|1096|1109|1087|1080|1090|1067|1066|1073|1072|1054|1051|1011|998.5|976.5|975.5|1018|1055|1051|1059||1083|1095|1077|1081|1086|1106|1106|1084|1095|||1108|1110|1104|1075|1075|1060|1095.95|1088.1429|1109.613|1074.48|1087.167|1109.613|1138.89|1115.469|1108.637|1131.083|1145.722|1155.481|1150.601|1199.397|1193.542|1189.6379|1150.601|1189.6379|1145.722|1154.505|1112.541|1025.6851|1043.251|1089.119|1157.433|1204.277|1192.566|1242.337|1265.759|1218.915|1289.181|1312.603|1303.8199|1298.9399|1298.9399|1320.41|1325.29|1304.796|1336.025|1337.001|1331.145|1309.675|1328.218|1316.507|1331.145|1350.6639|1328.218|1310.651|1306.748|1332.121|1325.29|1348.712|1344.808|1390.676|1405.3149|1392.6281|1368.23|1376.037|1369.2061|1397.507|1390.676|1288.205|1288.205|1328.218|1346.76|1364.326|1395.556||1374.0861|1400.4351|1415.074|||1390.676|1397.507|1390.676|1341.88|1350.6639|1367.254|1338.953|1330.1689|1342.856|1329.194|1361.399|1369.2061|1370.182|1332.121|1319.434|1317.483|1321.386|1328.218|1303.8199|1288.205|1301.868|1379.941|1373.11|1367.254|1373.11|1390.676|1395.556|1371.158|1383.845|1396.532|1382.869|1395.556|1377.0129|1384.821|1385.796|1379.941|1392.6281|1386.772|1377.989|1379.941|1383.845|1380.917|1369.2061|1355.543|1355.543|1350.6639|1341.88|1346.76|1352.615|1339.929|1337.001|1314.5551|1308.699|1265.759|1263.807|1268.687|1281.374|1259.9041|1287.229|1290.157|1296.988|1318.458|1305.772|1316.507|1337.9771|1345.7841|1354.567|1337.001|1332.121|1315.531|1350.6639|1343.832|1325.29|1329.194|1324.314|1322.3621
04112|14071|/equities/schroder-asia-pac|FTSE350||522|519|518|516|520|519|524|517|521|519|517|516|514|518|519|521|522|520|517|522|527|525|526|528|531|531|533|519|519|516|514|508|507|513|514|521|525|512|507|508|515|512|520|525|522|518|504|503|513|510|512|502|513|518|512|524|522|527|522|530|||521|526|521|513|511|506|505|513|513|515|521|518|510|512|500|509|508|507|518|526|527|526||525|515|505|504|505|515|514|520|521|||526|527|525|525|532|530|539|545|546|540|540|541|540|532|533|541|541|539|532|532|529|527|498|505|516|514|520|500|502|527|540|550|546|548|548|544|553|558|566|571|580|572|576|570|579|577|577|574|567|566|559|564|568|568|555|565|566|568|568|588|591|585|585|585|584|586|587|588|579|585|587|585|592||590|583|586|||588|587|583|585|580|598|592|588|592|591|601|609|600|597|589|586|589|594|575|583|577|602|600|605|606|607|608|610|614|614|608|608|603|597|600|600|592|591|590|590|583|587|590|591|587|587|586|588|587|584|581|576|574|574|578|575|576|564|567|565|573|579|583|580|588|585|593|590|585|582|593|585|588|593|600|600
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||261.5|262|262|260.5|260.5|263|264.5|263|263|260|260|261|259|257|261.5|260|255|260|255|259|261|259|260|261|261|262|258.5|256|259.5|256|255|253|254|255|254|255.5|255|252|251.5|253|256|255.5|260.5|260.5|259.5|257|251.5|254.5|256|253.5|258.5|253|261.5|260|257.5|262|266|267.5|267.5|270|||268.5|270|267.5|265.5|263.5|261.5|261.5|265.5|264.5|262.5|264|263|260|261|257.5|257.5|259.5|258.5|265|265|264|263||263.5|262|263.5|263|263|265|266.5|267|266.5|||270|271|270|273|272|271.5|271.5|272.5|272|272.5|271|269|272|271.5|270.5|269.5|269|267.5|267|271.5|269|262|257|259|262|260|259|255|258|262|262.5|266|262.5|263|265.5|260.5|267|268|270.5|273.5|275|275.5|275|272|276|274|273|272|270|267.5|264.5|265.5|268|269|265|270|272|270|272|273|275|272|273.5|272.5|271.5|271|271|269|267.5|269.5|271.5|270|274||268.5|269|266|||269|266|264.5|267|264.5|267|266|264.5|265|266.5|269|270|267.5|267.5|265|262|261|261|254.5|259|256|266|266|268|266.5|267|263|264.5|266.5|265.5|263|262.5|264|263.5|263|265|262|260|262|263|259|260.5|261.5|262.5|261|260.5|260|261|261|261|261|259|258|258|260.5|260|258.5|257|258.5|259|259.5|263.5|262|259|262.5|261|264|262.5|263|260.5|265|265|265.5|268.5|270.5|271.5
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||2722|2788|2798|2810|2814|2872|2910|2876|2988|2992|3022|3012|3014|2940|2960|2934|2968|2990|2920|2950|2970|2898|2730|2722|2774|2766|2786|2738|2758|2734|2694|2656|2696|2744|2700|2730|2702|2684|2578|2648|2646|2672|2730|2778|2760|2768|2672|2704|2682|2694|2682|2656|2738|2626|2638|2696|2780|2818|2912|2940|||2894|2962|2972|2936|2894|2856|2860|2888|2824|2752|2874|2922|2876|2864|2820|2836|2824|2752|2820|2862|2860|2862||2840|2842|2868|2868|2966|3012|3162|3152|3112|||3148|3128|3178|3196|3224|3190|3204|3266|3258|3222|3231|3262|3307|3196|3122|3150|3252|3274|3262|3269|3245|3221|3085|3092|2997|2983|3037|2853|2817|2878|3006|3084|2987|3064|3063|2962|3199|3210|3223|3228|3216|3270|3269|3231|3349|3407|3406|3361|3340|3314|3384|3421|3381|3378|3308|3327|3338|3339|3281|3409|3450|3419|3425|3461|3449|3470|3516|3526|3517|3536|3509|3578|3594||3560|3550|3570|||3560|3560|3508|3480|3375|3439|3458|3390|3416|3431|3425|3444|3517|3498|3475|3437|3444|3523|3436|3517|3453|3637|3621|3565|3640|3655|3656|3665|3695|3718|3743|3710|3720|3632|3710|3667|3633|3700|3675|3659|3620|3620|3636|3655|3564|3556|3538|3519|3556|3576|3599|3570|3516|3450|3481|3497|3503|3464|3490|3490|3546|3595|3598|3572|3648|3659|3698|3682|3574|3583|3837|3871|3822|3801|3833|3791
04115|6834|/equities/scottish-investment-trust|FTSE350||905|895|891|896|902|914|910|903|904|908|898|898|889|873|892|878|860|800|838|846|850|840|837|838|842|842|833|830|810|815|815|795|796|810|813|814|815|809|793|799|794|782|802|819|804|794|790|803|795|785|794|774|800|807|810|828|846|848|845|851|||851|840|842|841|838|830|827|843|827|828|854|845|848|850|839|845|843|849|872|879|870|881||880|871|862|867|857|880|895|896|891|||893|890|897|898|906|891|905|916|919|924|925|928|917|909|905|900.5|910|908|908|905|895|890|868|869|868|851|847|834|835|845|870|872|879|888|887|854|876|873|881|893|894|905|912|904|918|918|919|912|906|901|895|906|894|881|868|880|877|867|864|877|887|880|879|880|870|869|870|856|857|852|845|854|852||835|835|836|||838|836|824|819|812|817|824|815|820|826|833|839|832|836|823|815|814|822|810|820|819|837|840|836|843|843|848|849|852|851|849|849|839|830|837|832|828|822|823|819|820|816|815|817|814|808|812|815|753|755|754|752|745|745|746|741|741|736|734|732|734|740|746|750|748|743|744|744|740|731|744|746|746|749|749|755
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||832.6|829.8|827.6|809.4|822.8|862.2|888|894|902|916.2|911.6|926.6|909.2|875.2|917.2|907|912.4|897|868.8|875|862|835.6|833.4|811.6|812.8|831.4|850.8|838.2|800|799.2|782|779|768.2|768|775.6|792.4|801.4|776|726.2|722.4|729.2|715.4|750.6|744.2|749|733|704|711|715.6|705|692|670.6|734.8|691.8|695.8|745.8|798.8|815.8|776.6|798.2|||795.6|806.6|818.8|794.8|745.8|707.2|693.2|741.2|737|760|778.4|782.4|778.8|805.8|750.8|780.8|780.4|777|832.4|872|881|903.4||914|886.2|879.2|875.8|893.2|908|932|934.8|939.8|||956|961|957.6|946.6|973|971.2|978.4|1032|1045|1022.5|1026|1054.5|1072.5|1008.5|989.6|1008|1026.5|1018.5|1011.5|1004.5|985|961.2|878.8|876|896|890.8|908.6|834.6|856|893|953|987|978.2|1009.5|1000.5|949.4|960.8|975|969|1015|1059|1069.5|1079.5|1052.5|1082.5|1102.5|1112.5|1073|1063|1061.5|1056.5|1105.5|1117.5|1079|1028|1045.5|1077.5|1041.5|1014.5|1109.5|1154|1118|1118.5|1149.5|1140.5|1180.5|1219.5|1196|1139|1197.5|1215.5|1249.5|1291.5||1337.5|1340|1325.5|||1348.5|1342.5|1340.5|1329|1323|1358.5|1360|1359|1349.5|1381.5|1394|1422.5|1436|1439.5|1385|1396.5|1436.5|1503|1490|1511.5|1487.5|1500|1472|1471.5|1513|1515.5|1505.5|1507.5|1512|1497|1500.5|1501|1505.5|1515|1514.5|1528.5|1543.5|1521.5|1515|1502.5|1501.5|1488.5|1479|1493|1460|1438.5|1450|1439.5|1439|1438|1426.5|1415.5|1393|1378|1378|1373.5|1390|1347|1375|1352|1384.5|1428|1443|1414.5|1445|1450.5|1451|1425.5|1403|1374|1391.5|1384.5|1366|1378.5|1368|1400.5
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||966.6|980.6|980.4|976|997.8|1018|1056|1044|1067|1082.5|1075.5|1066|1072|1040|1062|1048.5|1086|1076|1078|1078.5|1095|1060.5|1035|1050.5|1061|1080|1052|1036.5|1029.5|1015.5|1028.5|1008|1031.5|1016.5|999.2|1005|1002|1002.5|984.2|950.6|956|976.8|1016.5|1042|1033.5|1027|993|999|985|981.2|987|975.2|963|954.8|979.2|1013.5|1038.5|1068.5|1090.5|1105.5|||1084|1108|1129|1118.5|1112.5|1103.5|1109|1105|1116.5|1089|1103|1113|1119|1112.5|1080|1111|1095|1073|1109|1187.5|1162.5|1204||1342.5|1361|1357|1361|1362.5|1375.5|1377|1365.5|1355|||1358.5|1340|1342|1367|1375.5|1389|1378.5|1376.5|1345|1351|1345.5|1360.5|1364.5|1332.5|1317.5|1291|1299|1331|1310.5|1345.5|1325.5|1312|1300|1304.5|1291|1276.5|1282|1231|1233.5|1233.5|1263.5|1303.5|1290|1301.5|1284|1229.5|1248|1235|1229.5|1265.5|1277.5|1278|1261|1235|1246.5|1291.5|1291.5|1269|1280|1270.5|1303|1317.5|1304|1302|1278|1287|1285.5|1282|1280.5|1297|1310.5|1320|1294.5|1296|1282|1314.5|1323.5|1314|1312|1343|1354.5|1385.5|1383.5||1436.5|1427|1417|||1392.5|1389.5|1389|1380|1389|1384.5|1378.5|1418.5|1386|1410.5|1409|1420|1406.5|1409|1387.5|1376.5|1395.5|1422|1409|1417.5|1398|1400|1384.5|1359|1407.5|1402|1364.5|1333.5|1354.5|1349|1363.5|1349|1331.5|1324.5|1309|1329|1338.5|1300|1299.5|1287.5|1292.5|1320|1315|1298.5|1288|1288.5|1279|1266.5|1288.5|1273.5|1272.5|1252.5|1228|1210|1200|1201|1208.5|1187.5|1193.5|1188|1207|1195|1206|1197|1220.5|1258|1291.5|1290.5|1290.5|1250.5|1254|1271|1257.5|1277|1269.5|1268.5
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||129.8|132|132|132.6|137.6|141|145.2|145.2|148.8|149.4|145.6|145.8|147|145|147.2|150|150|149.8|148.2|144.6|145.2|143.4|138|139.4|133|132|133.2|135|134|131|127.6|118.4|121.2|120|121.2|121|118.8|117.2|113.2|117|116.8|115.8|117.2|120.6|120.6|120|119|120.6|124.2|124.8|122|119.8|125|122.8|124.4|125.4|132.8|127.8|130.8|128|||126.8|126.4|128|127.4|125.4|125.6|125.6|126|125.6|127|131.8|127.8|128|128.4|124.2|125.6|123.4|126|128.4|130.4|130.2|131.2||128|127.4|127|126.2|126.6|127.6|127.8|132|128|||130|127.4|125.6|122|120.2|128.2|124.6|125.8|125.6|125.4|127.6|128.9|131.8|132.2|133.4|131.4|132.7|134.2|127.8|126|130|126.1|123.3|128.7|125|123|128.3|123.7|121|123|125.5|136.4|135.3|140.3|137.9|130.9|141.4|142.4|141|141|141.8|145.3|149.2|150.4|152.1|150.7|150|142.8|140|140|140.5|140|136.7|133.2|134|137.6|137|131.1|128.8|136.3|141.1|143|143.9|142.8|141|141.9|139.4|141.9|137.1|140.3|138.6|139.8|139||147|139.2|139.3|||142.3|135|130.2|123.4|120.7|121.4|122|121.9|123|125.5|130|131|134.1|137|131.2|129.6|132.4|135.3|131.6|134|137.1|145|146.6|145|145.7|146.5|147.2|145.4|144.8|148.1|149.6|147.4|145|147.3|152.4|155.4|151|153.3|155.3|155|160.2|159.2|161.7|160.5|160|160|161.3|162.8|162.2|161.7|162.5|161.7|160|163.7|168.4|168|169.1|167.3|169.4|164.1|166|172.2|163.4|162.1|167.4|166.4|164|163.8|161.5|158.5|159.2|161.6|158.8|160.8|166.4|164.6
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||90.4|90.5|90|90|90.1|91.4|91.8|90.8|92|90.8|89.6|88.6|88.7|88|88|88.4|89.1|88.3|88.3|88.4|87.9|87.9|89|87.9|86.6|86.5|85.7|86|86.1|86|85.4|83.3|85.6|87.9|88|87.4|89.1|88|88.8|90.8|91|92|93.2|93.8|93.8|93.3|91.4|93|94.6|95.4|95.3|96.1|97|97.2|97.6|98.2|97.4|98|98.3|98.1|||98|99.1|98.9|98|97.6|97.3|97.4|98.3|97.8|98.8|99.3|98.4|99.8|99.9|99|100|97.5|98.3|98|96.7|97|97||98.7|98.6|100.8|100.8|101.2|101|101.8|102.6|102.6|||103.4|100.4|101.2|103|102.8|102.4|103.4|102.4|101.6|102.6|102.8|101.8|99.9|99.4|96|97.1|97.8|97.7|98.9|98.2|99|101.2|100|102|101|99.8|99.3|99|96.8|99|101|103.6|101.6|102.4|101.4|99.5|99.8|100.4|100.6|100.8|102.4|102.4|102|101.2|102.4|102|101.8|102|102.8|103.4|103.8|103.8|104|102.8|101.4|102.4|104|103.4|103|103.8|104.6|104.4|105|104.8|105|104.6|104.6|105|106.4|107|108|107.6|108.4||107.8|107.2|107|||106.6|105.8|106.4|105.6|105.4|105.4|104.8|104.4|104.6|104.6|105.6|105.6|106|105.8|106.6|107.2|107.4|107.4|106.2|107.4|106.2|106.6|107|107.4|107.2|108|108|107.6|107.2|108.2|107.4|108.6|109|108.4|107.4|108|108.8|109|109|109|109.4|111.4|111.4|109|107.2|107|108.4|109|109.2|109|109|109.2|109|109|108.4|108|107|108|108.4|108.4|108.2|107|107|107.8|109|107.8|109.6|110|110|111|113.6|111.8|111.2|111.4|111.6|111.6
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||175.3|175.9|178|178.9|180.2|180.3|178.7|176.1|175.4|175.2|176.6|176.3|176.7|175.6|174.8|174.8|183.2|185|186.7|188.1|188.3|187.7|185.7|185.9|186.8|182.4|185.1|181.7|182|180.3|177.8|175.2|175.3|177.6|174.8|174.7|174.6|174|170.7|174.6|172.5|174.2|177.4|177.7|174.3|171.1|169.2|173|172.3|172.5|173|170.3|171.9|174.5|175.9|178.6|183.8|182.7|181.8|180|||178.9|176.2|175.3|173.9|167.7|152.8|153.5|152.8|151.7|150.1|150|149.8|149.5|148|147.4|151.1|150.3|148.4|150.3|152.4|152.6|153.1||152.1|151.3|151.5|149.7|150|150.5|149.5|149.5|149.8|||150.4|150|148.1|146.7|146.9|146.5|145.7|145.6|145.3|145.6|144.1|143.8|145.9|145|142|139.8|139.3|137.8|138.2|137.1|136.5|136.1|133.3|134.4|130.2|129.3|129.7|122.8|121.2|124.6|135.4|138|133|133|126.3|121.9|126|126.4|126.4|127.1|126.6|126.9|128.5|128.3|131.1|131.8|133.1|131.1|130.7|132.5|136.4|137.1|135.5|133.8|132.1|134.3|132.6|132.9|131.4|135.7|136.9|137.7|138.6|135.8|136.1|136.8|136.2|137.9|138|138.7|138.8|139.3|139.3||134.6|136.1|136.2|||133.7|134.6|132.3|131.1|129.2|132|129|129.2|128|131.3|134.1|135|134.8|136.5|136.2|134.7|135.4|133.8|131.6|132.7|131.9|135.8|135.8|135.6|135.2|135|136.6|134.8|134.8|134|130.8|131.5|129.1|126.1|128.1|129.3|129.4|126|126.6|126.8|126.3|126.2|126.6|126.7|129.1|127.9|126.7|128.8|129.4|129.4|130.6|128.1|125.2|124.5|126.3|127.1|128.1|130.7|131.8|130.6|132.4|134|136|136.6|136|135.6|139.1|140|136.6|135.9|137.1|135|136.3|136.5|136|136.2
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||2850|2881|2930|2947|2983|2971|2975|2968|3003|2979|2973|2973|2997|2993|2968|2965|3003|2981|2999|2951|2950|2911|2873|2909|2893|2931|2872|2859|2841|2820|2775|2858|2838|2828|2797|2737|2764|2763|2765|2785|2752|2719|2798|2742|2853|2789|2711|2738|2767|2794|2857|2862|2868|2807|2900|2884|2902|2888|2893|2872|||2833|2915|2967|2939|2941|3071|3148|3141|3113|3077|3137|3124|3119|3078|3012|3052|2987|2958|2996|3098|3033|3076||3146|3168|3160|3117|3053|3048|3021|3054|3029|||3070|3074|3061|3052|3131|3173|3211|3192|3097|3072|3078|3040|2971|2977|2935|2926|2874|2944|2953|2943|2930|2862|2918|2858|2825|2880|2892|2828|2887|2873|2862|2857|2905|2876|2799|2720|2812|2779|2835|2851|2829|2842|2831|2830|2875|2871|2845|2817|2795|2832|2872|2933|2903|2873|2893|2914|2871|2858|2885|2896|2918|2915|2901|2893|2891|2851|2831|2850|2862|2913|2922|2927|2939||2947|2960|2984|||2954|2958|2941|2929|2921|2929|2902|2932|2909|2934|2925|2920|2906|2879|2864|2846|2822|2872|2886|2907|2899|2893|2848|2815|2797|2810|2802|2777|2777|2822|2830|2814|2781|2725|2764|2771|2823|2772|2767|2744|2738|2765|2726|2703|2665|2670|2644|2641|2626|2621|2604|2675|2666|2632|2613|2605|2635|2636|2645|2616|2603|2604|2624|2610|2655|2693|2750|2775|2817|2773|2785|2851|2817|2840|2809|2799
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||420|427.6|433|432.8|441|448.4|453|456|469.2|478.8|483|477.2|483.6|479|490|501|508|508.5|505|513.5|502|505|506|516.5|522|531.5|522|519|515.5|510|506.5|495.8|510|517|521|527|532|522.5|515|522|515.5|522|538.5|555|543.5|544|545.5|551|559.5|559|545|535|582|574|572|588|591.5|603|603|600|||591|597.5|605|603|590|573|574.5|579.5|568.5|565|578|576.5|572|569.5|562|562.5|559|560|577|581.5|574|584||598.5|597.5|605|596|598|605.5|606.5|598|597|||607|591|588.5|610|600.5|603.5|600.5|607|601|612|617.5|623.5|628.5|623|610|592|591|597.5|585.5|595.5|593.5|593|577.5|590|589|582|567|548.5|552|547.5|566|572|570|589.5|590.5|567|574|577|579|588.5|592.5|604|595.5|592|600|607|602|592.5|596.5|607|613.5|616.5|616.5|620.5|616|625|626|620|624.5|635|650|651|646|642|628|616.5|618|620.5|624|618.5|624.5|624.5|630||615|614.5|608.5|||605|605.5|594|592.5|583.5|596.5|583.5|592|598|595.5|604.5|608|619|617|613.5|607|613|612.5|615|640|635.5|662|651|637|647|649.5|657|643|646|647.5|648.5|645|645|645.5|647.5|655|646|627|624|625.5|624.5|633|632.5|619.5|622|618|623.5|603|595.5|597.5|615|608|605|606|602.5|605|598.5|595.5|607.5|609.5|614.5|608.5|611.5|619.5|631|617|620.5|618|612|596|608|612.5|603.5|614.5|623.5|617.5
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||33|33|33.9|31.7|31.65|34.2|34.25|34.2|34.45|34.6|33.9|33.7|33.7|32.5|34.5|34.85|35|35.8|34.5|35.95|36.4|35.75|34.55|33.75|33.95|33.8|33.75|33.5|33.3|34.3|32.45|32|31.3|31.3|31.15|32.55|31|30.1|29.55|30.25|29.7|29.65|30.1|31.15|30.7|30.55|30|30.75|30.65|31|31.5|31.45|32.6|34.15|35|35.75|36.5|38.3|38.4|37.5|||36.55|35.65|36.5|36.9|36.65|35.85|35.9|37.3|37|37.15|37.45|37.8|38.35|38.4|37|37.95|36.85|37.5|39.45|40|41|41.35||41.6|36.75|35.9|36.45|37.3|38.85|40.05|39.6|39|||38.9|39.5|39.05|39.75|40|41.45|41.1|42.4|43.55|43.9|43.14|43.5|44.7|43.02|42.48|41.72|42.1|42.58|42.06|39.6|39.2|38.5|38.86|39|39.32|37.22|37.22|34.12|33.52|33|35.3|37.7|36.76|39.06|36.98|35.4|36.04|35.76|37.28|38.6|39.62|39.48|40.1|39.9|41.54|41.66|40.52|39.2|39.62|39.46|40.74|40.94|41.7|41.22|40.34|40.42|39.82|39.32|39.78|41.06|42.68|42.04|42.52|44.24|43.68|45.48|45.84|45.18|46.56|47.04|45.84|46.6|47.22||47.56|47.44|48.08|||47.6|47.28|46.16|46.18|44.56|43.46|44.98|44.5|45.68|45.6|47.4|49.8|50.55|49.62|48.84|49.02|51.2|51.35|49.6|51|50|51.5|51.7|51|50.25|51.35|51.5|50.5|49.62|49.72|48.56|48.4|48.12|48.96|49.68|50.8|51.75|51.75|52.6|52.85|51.95|50.35|49.9|49.94|49.92|48.96|46.34|46.78|47.02|46.5|44.66|44.74|45.04|45.06|44.56|45.68|45.24|44.6|46.48|48|48.38|48.02|48.6|48.34|49.2|49.98|48.16|47.54|44.24|49.86|51.9|51.85|51|52.05|52.55|52.75
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||83.2|84.5|84.6|84.9|85.9|87.7|90.1|90.3|93.7|95.3|96.2|94.6|94.5|91.2|95.2|94|94|93.9|93.5|94.8|95.5|93.9|91.2|91.2|93.5|94.9|94.1|91.9|91.3|89.1|88.5|86.9|88.7|89.5|91.2|91.5|90.5|90.8|87.3|86.7|89.2|89.2|91.8|95.1|96.1|96.1|92.8|92.3|93.6|92.5|93.2|94.1|100|103|106.8|110.6|113.4|115.2|114.6|113.6|||112.8|115.8|116.4|112.6|111.4|110.6|111|113.6|113.8|114|115.6|113.8|113.6|114|110|112.4|109.2|109|111.6|116|112.6|116.2||121.4|118.6|118.2|118.2|116.8|117|120.2|119.6|117.6|||119.8|120|120.4|122.4|122|120.8|122.4|125|126.4|127|125.4|127.8|128.6|126|123|124.8|126|126|120.4|123.8|129.2|128.6|124.4|126|122|123|120|113.8|113|119.4|123.6|124.6|122.8|125.6|126.4|122.2|124.6|125.2|125.2|126.2|126.4|132|135|131.4|133.8|132.6|131|126.4|128.2|128.6|133.6|134.2|132|129.2|127.2|126.6|127|124.4|125.8|130|129.6|132.4|132|135.6|136|136.8|137.4|135|138.8|140.8|142|142.8|142.4||141.4|142.8|140.8|||141|139|136.2|136.6|136.6|136.2|136|135.8|135.6|137.4|140|141.4|142.2|142.4|137.4|138|138.6|137.8|136.4|136.4|135.6|138.6|138|139.4|142.6|142.4|144|143|143.6|143|141.4|142.8|141.2|138.8|132.6|138|138.4|134.8|135.2|135.4|135.2|137|135.4|134|134.8|133.6|134.4|134.4|135.4|133.8|131.8|131.6|130.2|127.8|126|126|125.6|125.2|129.4|128.2|130|130.8|129.2|131|133|132.6|135.2|131.6|131.2|130.8|132.2|131.2|129.4|131.4|130.4|130
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1008|1019.5|1016|1008.5|1020.5|1039|1033.5|1035.5|1060|1064.5|1054|1064.5|1065.5|1080|1086|1070.5|1080.5|1050|1018.5|1040|1047.5|1067.5|1204.5|1189|1176|1190.5|1201.5|1176|1171|1158.5|1155.5|1127|1125.5|1130.5|1134|1135.5|1132.5|1165|1130|1140|1150.5|1147.5|1159|1164.5|1165|1165|1149.5|1152.5|1140.5|1143|1142.5|1120.5|1172.5|1164|1176|1209|1232|1262|1255.5|1263|||1269|1293|1321.5|1296|1304.5|1296|1291.5|1288|1272.5|1258|1280.5|1290|1294|1276|1219.5|1230.5|1238.5|1251|1303.5|1321.5|1309|1304.5||1303|1312|1268.5|1261.5|1266.5|1291.5|1302.5|1244.5|1234|||1194.5|1194|1211.5|1224.5|1233|1227|1222|1233|1230.5|1214|1220|1238.5|1257|1233.5|1225|1229|1227.5|1250|1247|1254|1257.5|1247.5|1205|1212|1201|1185.5|1212|1197.5|1200|1240|1265.5|1321|1307.5|1337|1310.5|1239.5|1296|1267.5|1179|1196|1208.5|1212|1217.5|1206|1220|1237.5|1235|1212.5|1197|1247|1250.5|1254|1257|1253.5|1237.5|1259.5|1248|1232.5|1213|1258.5|1274|1263|1242|1257.5|1260.5|1274|1277.5|1338.5|1320.5|1300|1311.5|1319.5|1305||1293.5|1287.5|1287.5|||1279|1276|1273|1249.5|1212|1240|1227|1202|1210.5|1215|1231|1236|1252.5|1280|1263|1230|1239.5|1239.5|1217.5|1240|1235|1275.5|1263|1250|1272.5|1277.5|1284.5|1308.5|1320.5|1309.5|1321.5|1305.5|1330.5|1330.5|1352|1369|1325.5|1292.5|1268|1280|1255|1288.5|1294.5|1310|1298|1293|1281|1289|1285|1261|1277|1274|1253|1243.5|1257.5|1255.5|1249.5|1243.5|1283|1265|1281.5|1287|1315|1331.5|1330|1332.5|1335.5|1334.5|1326|1322.5|1328.5|1351|1321|1335|1339|1343.5
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||1515|1529|1521.5|1509|1567|1592.5|1612.5|1577|1575.5|1568|1557.5|1554|1553|1531.5|1543.5|1529.5|1549|1515|1520.5|1516.5|1542.5|1519.5|1510.5|1498|1507.5|1495|1516|1489.5|1492|1465|1459.5|1413.5|1422|1437.5|1418.5|1421|1416|1384|1364|1417|1406|1399.5|1422|1426|1430.5|1399|1380|1439.5|1456|1462.5|1456|1423|1498|1474.5|1494.5|1502|1543|1554|1557|1560|||1561|1555|1578|1554.5|1554.5|1527.5|1522|1538.5|1513.5|1491.5|1509.5|1525.5|1507.5|1503|1454.5|1465.5|1453|1448.5|1482.5|1510.5|1504|1494.5||1477.5|1459.5|1441|1441.5|1450|1466|1482.5|1462.5|1453.5|||1434|1437|1407|1425.5|1414.5|1375.5|1366.5|1389|1431.5|1434.5|1452.5|1480|1489|1480|1477.5|1518|1531|1547.5|1529.5|1497.5|1484.5|1491|1443|1451.5|1429|1400|1405|1365.5|1377.5|1387.5|1485|1526.5|1497|1529|1528.5|1458|1521|1523.5|1502.5|1514.5|1511.5|1542|1556|1540.5|1547|1557.5|1559.5|1533.5|1540.5|1543|1563|1567.5|1568.5|1550.5|1540.5|1559|1536.5|1512|1517.5|1551|1597|1601|1618|1629|1600.5|1611.5|1606|1606.5|1593|1599|1598|1626.5|1620||1579.5|1588.5|1605|||1579|1583.5|1564|1549.5|1515.5|1548.5|1546|1492.5|1480|1494|1500|1504.5|1525|1542.5|1503.5|1468.5|1454.5|1470|1442|1456|1449.5|1507|1502.5|1508.5|1503|1495.5|1482|1507.5|1465|1489.5|1480|1455.5|1452|1403.5|1442|1435|1413.5|1390.5|1393.5|1380.5|1355.5|1370|1396.5|1399.5|1390|1422.5|1419.5|1452|1425.5|1402|1416|1438.5|1431|1422|1435|1448|1456.5|1429|1456|1436.5|1433.5|1441|1421|1411.5|1364|1375.5|1378|1393|1376.5|1380|1371.5|1421.5|1397|1414.5|1433|1427.5
04128|1097538|/equities/smithson-invest|FTSE350||1319|1330|1350|1332|1366|1401|1425|1428|1446|1454|1448|1429|1431|1394|1412|1402|1429|1421|1382|1407|1384|1360|1306|1304|1335|1349|1343|1324|1269|1255|1234|1228|1230|1247|1246|1261|1244|1219|1170|1176|1183|1185|1193|1211|1227|1212|1167|1185|1178|1162|1162|1140|1213|1194|1204|1243|1283|1305|1306|1321|||1324|1310|1350|1304|1250|1215|1232|1257|1245|1232|1260|1289|1260|1281|1240|1289|1270|1260|1333|1358|1394|1420||1440|1458|1442|1460|1479|1520|1550|1560|1562|||1589|1575|1588|1591|1611|1598|1608|1643|1638|1616|1640|1650|1648|1596|1584|1578|1590|1616|1628|1636|1596|1570|1496|1508|1500|1494|1462|1398|1416|1466|1524|1570|1552|1570|1550|1476|1502|1500|1538|1582|1618|1628|1648|1632|1662|1696|1690|1680|1674|1664|1676|1712|1698|1670|1640|1642|1666|1632|1564|1706|1744|1754|1764|1790|1782|1824|1852|1858|1846|1898|1914|1966|1994||2020|2025|2020|||2000|1996|1984|1962|1942|1950|1960|1936|1926|1968|1966|1980|1968|1964|1922|1910|1918|1952|1936|1932|1910|1958|1948|1946|1992|2010|2010|2005|2020|2015|2000|2000|2005|1996|1994|1986|1970|1948|1966|1946|1930|1912|1910|1914|1904|1904|1902|1894|1900|1884|1884|1872|1846|1842|1846|1834|1846|1824|1840|1828|1860|1868|1874|1872|1910|1932|1946|1928|1930|1910|1936|1930|1930|1936|1930|1948
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||2802|2863|2898|2911|2946|3058|3079|3081|3146|3180|3209|3160|3194|3038|3102|3027|3093|3069|2976|2976|2968|3003|2850|2702|2768|2739|2856|2819|2870|2784|2772|2689|2726|2765|2710|2786|2719|2661|2623|2740|2719|2756|2858|2877|2847|2835|2725|2802|2868|2857|2811|2807|2930|2809|2868|2957|3057|3148|3212|3237|||3179|3215|3291|3250|3195|3120|3091|3095|3096|3040|3115|3225|3159|3204|3125|3226|3288|3223|3331|3400|3404|3420||3413|3271|3283|3227|3301|3321|3345|3285|3204|||3141|3081|3091|3130|3070|3054|3130|3331|3393|3409|3413|3453|3568|3389|3389|3375|3443|3530|3499|3576|3538|3406|3257|3312|3142|3159|3188|2920|2953|3045|3311|3454|3498|3706|3859|3662|3940|3932|3971|4068|4025|4024|4040|3932|4073|4150|4032|3955|3945|3984|3966|4027|3988|3886|3845|3860|3830|3763|3762|3856|3949|3964|3908|3999|3991|4065|4089|4072|4078|4139|4140|4168|4112||4057|4064|4078|||4006|3984|3951|3916|3853|3973|3929|3899|3884|3990|3964|3974|3992|4014|3914|3845|3861|3902|3832|3882|3871|3950|3890|3882|3897|3891|3872|3880|3969|3958|3973|3971|3858|3891|3860|3862|3897|3846|3866|3884|3835|3861|3771|3752|3669|3688|3631|3699|3636|3675|3759|3856|3810|3749|3773|3804|3857|3762|3818|3794|3793|3872|3917|3929|3932|4025|4090|4074|4006|3977|4077|4180|4090|4133|4122|4155
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||1288|1318|1301|1261|1268|1320|1337|1325|1375|1423|1434|1434|1420|1368|1425|1430|1436|1371|1354|1411|1395|1380|1352|1342|1364|1373|1387|1344|1329|1328|1319|1275|1277|1296|1320|1323|1331|1314|1273|1282|1299|1317|1328|1352|1351|1349|1285|1297|1292|1315|1296|1254|1286|1253|1270|1320|1373|1393|1395|1420|||1398|1427|1441|1435|1430|1419|1348|1370|1327|1312|1312|1343|1316|1329|1291|1287|1276|1266|1300|1312|1343|1387||1416|1428|1397|1421|1478|1493|1504|1506|1497|||1500|1497|1517|1520|1554|1584|1603|1680|1709|1691|1704|1738|1755|1704|1693|1692|1766|1786|1719|1726|1629|1608|1533|1549|1518|1508|1529|1451|1456|1445|1537|1583|1528|1558|1520|1481|1519|1539|1540|1538|1535|1563|1567|1549|1581|1603|1615|1591|1602|1568|1600|1669|1666|1642|1609|1613|1631|1581|1600|1693|1731|1715|1671|1718|1681|1685|1682|1640|1599|1638|1650|1724|1739||1804|1819|1806|||1787|1788|1785|1741|1734|1740|1732|1736|1728|1764|1760|1805|1809|1850|1785|1802|1821|1850|1848|1863|1835|1857|1855|1903|1922|1967|1947|1918|1893|1882|1895|1915|1943|1953|1982|1981|1996|1957|1967|1947|1943|1979|2002|1988|2018|2018|2030|2042|2084|2094|2072|2044|1986|1961|1927|1952|1976|1982|2010|1964|2008|2026|2024|2066|2142|2168|2194|2190|2204|2214|2204|2240|2200|2212|2176|2204
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2768|2778|2825|2794|2824|2923|2991|2947|3047|3078|3030|3032|3039|2946|3005|2981|3003|2904|2878|2934|3109|3030|3014|2953|2949|2995|2993|2900|2892|2848|2843|2788|2802|2828|2824|2889|2851|2790|2731|2767|2702|2711|2780|2822|2861|2863|2827|2869|2885|2876|2811|2761|2896|2836|2851|2965|3040|3024|3033|3049|||2985|3018|3017|3036|2976|2881|3043|3027|2976|2943|2980|3024|2978|3034|2959|2915|2907|2843|2919|2975|2952|2941||2950|2912|2668|2669|2730|2720|2706|2673|2632|||2515|2508|2498|2474|2538|2501|2484|2525|2547|2531|2599|2624|2699|2652|2591|2614|2608|2655|2668|2697|2683|2696|2580|2675|2656|2620|2642|2590|2557|2458|2577|2755|2700|2806|3084|3021|3242|3202|3140|3213|3240|3298|3321|3282|3367|3367|3412|3339|3379|3374|3376|3443|3393|3366|3297|3310|3310|3269|3296|3490|3523|3474|3494|3517|3462|3600|3637|3599|3541|3651|3657|3703|3689||3658|3665|3704|||3661|3668|3628|3601|3558|3573|3600|3600|3551|3629|3599|3619|3607|3600|3553|3516|3510|3569|3503|3559|3523|3601|3671|3679|3761|3795|3768|3771|3819|3921|3870|3836|3751|3765|3769|3730|3773|3724|3730|3747|3764|3772|3749|3761|3737|3759|3768|3729|3724|3704|3772|3752|3704|3640|3651|3639|3703|3747|3837|3755|3861|3871|3911|3898|3979|4047|4083|4062|4010|3905|3973|3955|3948|3988|3990|4031
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||10620|10860|10790|10590|10785|11185|11345|11140|11270|11505|11470|11655|12000|11485|11645|11430|11930|11695|11725|11975|11935|11600|11165|11125|11330|11335|11330|10895|10815|10785|10775|10515|10580|10695|10695|10725|10710|10615|10320|10130|10055|9878|9718|9700|9772|9700|9186|9346|9200|9280|9130|9168|9496|9284|9552|9840|10200|10420|10600|10695|||10480|10565|10770|10565|10340|10320|10320|10465|10395|10230|10470|10955|10915|11185|10830|10930|10845|10855|11325|11550|11560|11720||12150|12160|11820|11935|12265|12385|12720|12615|12465|||12610|12490|12410|12415|12710|12995|12855|12830|12720|12700|12535|12475|12630|12205|12260|12325|12515|12650|12695|13070|12870|12525|12145|12355|11995|11825|11325|10985|11360|11125|11635|12015|11685|11945|11730|11380|11400|11555|11445|11690|11880|12010|12185|11980|12195|12675|12810|12615|12755|13045|13235|13550|13290|13255|12790|12785|12895|12700|12690|13040|13325|13230|13185|13510|13430|13900|14495|14320|14215|15210|15535|16095|15995||16050|16165|16255|||15705|15775|15700|15480|15485|15380|15700|15675|15445|16050|16070|16090|16015|16090|15655|15685|15680|15860|15630|15840|15710|15790|15730|15845|16445|16565|16310|16165|17005|17135|17045|16995|16275|16350|16430|16275|16485|16050|15935|15715|15605|15580|15490|15475|15465|15445|15285|15190|15145|15015|14910|14935|14800|14525|14445|14500|14735|14625|14790|14575|14765|14970|15045|15115|15365|16000|16275|16270|16160|15930|16195|16340|16230|16405|16300|16480
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||260.4|262.8|266|259.2|263.8|269.6|268.6|268.8|272.6|276|276|277.2|280.4|274.4|278|277.4|281|280|280.2|282|281.8|280|275.4|271.8|271.2|270.2|268.2|255.4|255.6|253.6|250|245|247.4|248.2|250.8|246.6|247.2|246.8|241.8|244.8|251.6|248.6|247|245.4|245.4|241.2|233.4|233.6|230.6|231.6|241.2|229.8|230.2|224.2|225.2|232|239.2|237.4|236.4|236.4|||234|232|232.6|232.2|226.4|226.2|226.2|232.6|229.4|230.2|225.6|227.4|224.8|231.2|226.6|231.6|232|229.8|233.8|228.8|234.6|234.6||231.2|228.2|223.6|215.4|221.6|223.4|229.2|227.2|227.6|||232.2|231.4|234.4|233|234.6|240.6|238.4|240.6|239.2|236.4|238|241.2|245|239|237.6|245.2|248.4|246|246|248|249.2|252.8|240.2|248.2|245.2|245|225.4|215.6|215.8|220.2|228.6|240.8|240.6|243|237.6|231.6|236.8|236.2|236.8|234.6|239|240|239|236.4|240.2|240.2|241.6|239|243.6|242.6|242.6|245.8|242|246.4|237.8|241|240.2|237|232|242|251.2|230.4|229.8|235.6|234.2|243.4|248.2|252.4|253.8|257|259.4|266.4|272.6||276.2|276.4|277.6|||275.2|273.4|270.6|267.4|270|268.6|267.4|265|263.2|266|268.4|269.4|270.8|273.6|268.8|270.2|272.4|275.4|267.8|266.2|264.4|268.2|271|269.8|277|280.6|280|277|274.2|277|286.6|288.2|286.6|285.8|284.4|286.4|285.4|285.8|284.6|281.2|288|292.4|291.4|290.2|293.8|290.6|293|291.4|290.4|288.6|290.8|287.8|287.2|279.4|275.2|275.2|277.2|270|275|272.4|278.4|279.6|277.8|277.4|286|293.4|298.8|296.6|296.4|292.4|298.4|295.2|292.2|295.2|295.6|297.4
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||1802.5|1822.5|1833.5|1846|1862|1841.5|1835.5|1832.5|1830.5|1806.5|1788|1773.5|1767|1810|1787.5|1772.5|1782.5|1770|1791.5|1783.5|1768|1726|1779.5|1749|1740|1727.5|1721|1763.5|1787|1795|1753|1746|1761|1777|1746|1693.5|1701|1697|1671|1695.5|1677.5|1616|1650.5|1666|1651|1649.5|1625|1627.5|1608.5|1619|1587.5|1597.5|1658|1641.5|1708.5|1754.5|1764.5|1774.5|1808|1820|||1760.5|1772|1765|1752.5|1781.5|1867.5|1766|1916.5|1912.5|1895.5|1920|1880.5|1869|1851|1821.5|1841|1821|1804.5|1828|1865|1844|1854.5||1868.5|1856|1846|1834|1827.5|1828|1814|1826.5|1785|||1792.5|1789.5|1783.5|1796.5|1817|1791|1805.5|1797|1736|1732.5|1748.5|1750.5|1708.5|1691.5|1675|1674.5|1670|1700|1672.5|1688|1681|1651|1677|1657.5|1648|1672|1681|1608|1593|1595|1565.5|1620|1633.5|1704.5|1675|1584|1611|1582.5|1597|1612|1605.5|1584|1554.5|1525|1547|1555|1567.5|1549|1551.5|1558.5|1590.5|1607|1589|1582.5|1578.5|1571.5|1540.5|1537|1537.5|1561.5|1585.5|1567.5|1578.5|1583|1576.5|1588.5|1610|1622.5|1638.5|1634|1625|1643.5|1664||1649|1653.5|1672|||1635|1634|1637.5|1634|1622.5|1609|1592|1613|1588|1619.5|1632.5|1649.5|1637.5|1629|1630.5|1607.5|1584.5|1583|1552|1558|1564|1604|1590.5|1582.5|1580.5|1596.5|1592.5|1587|1658|1656.5|1650|1656|1659|1615|1638|1649.5|1661.5|1655.5|1674.5|1675|1643.5|1682|1662|1627|1615.5|1627.5|1617.5|1621|1588|1585.5|1573|1589|1589.5|1575|1554.5|1545.5|1544|1552|1573|1567.5|1584|1571|1600|1594.5|1625.5|1628.5|1645|1652|1661|1641.5|1634.5|1675|1650.5|1659|1631.5|1612.5
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||212.4|214.6|212.4|214.1|223.9|232.6|239|241.1|247|249.1|247.8|249|252.7|251|253.6|254.2|258.1|257.9|257.6|260.3|254.3|254.1|259.7|252.3|252.5|255.9|253.8|251.6|250|246.2|239.6|225.8|237|237.2|236.8|238|235.8|234.5|232.3|238|237.8|232.9|239.1|246.1|242.7|240.8|235.4|235.8|235.5|240|233.5|228|231.6|227.2|227.1|244|253|258.4|265.7|266.3|||269.6|271.8|277.9|275.6|270.8|257.8|244|235.7|234.8|226.9|226.8|233.8|230.1|233.6|220.8|222.1|207.8|213.2|227.5|234.9|239.5|238.4||237.3|235.8|231.5|230.2|234.3|235.4|242.6|228.6|229.1|||244.6|228.2|228.2|229.9|228|228.1|228|230|224.9|226.9|227.2|240.7|253|238.2|234|235.1|237|244.9|240.5|247.8|254.8|253.5|240.1|237.7|239.6|233.7|240|223.4|224.7|233.5|257.8|265.6|267.9|279.1|282.3|269|279|282.3|276.9|281.4|286.5|297.2|299.5|285.5|297.1|303.2|296.2|282.7|273.2|266.2|264.3|268.6|276.9|272.8|270.2|275|275|274.5|270.6|280|283|284.3|286.3|283|275.7|269.6|267|263.7|259.7|257.8|257|255.9|257.5||240.1|246.2|243.2|||244.6|241.6|240.9|229.9|221.6|223.4|214.9|214.3|224.7|222.9|234.3|239.3|239.6|233.2|235.2|222.5|225.5|225|215.4|220.6|216.1|256.2|248.6|254|251.2|254|262.8|257.8|262|262.2|261.9|265|272.3|270.2|272.6|280.5|255.1|251.8|254|262.4|257.5|257.7|257.6|257.7|249.5|247.9|245.7|242|251.6|256|259|261.3|265.4|261.9|262.2|259.6|257.1|261.6|274.2|282.4|297.3|276.8|274|289.7|290.6|277.2|268.2|271.7|278.5|282.1|266.4|255|250|258.9|265|260.5
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||1125.5|1147|1157.5|1167.5|1171.5|1221|1238.5|1229|1249|1258|1254|1259|1244.5|1206.5|1228.5|1219|1231.5|1217.5|1200|1221|1227.5|1202.5|1150.5|1145|1186|1185|1185|1156.5|1162.5|1150|1142|1124|1148.5|1169|1140.5|1144|1116.5|1096.5|1054|1081|1091|1102.5|1136|1163|1152.5|1149|1118.5|1138.5|1130|1116|1119|1104|1132|1103.5|1135.5|1169|1190.5|1206|1230.5|1259|||1247.5|1294|1291|1267.5|1255|1234|1231.5|1256|1235|1188.5|1235.5|1255.5|1242.5|1245.5|1204|1217|1194|1181.5|1215.5|1272|1275|1302||1298|1278.5|1315|1312|1316.5|1345|1368|1382|1357.5|||1372|1370.5|1391|1400.5|1417|1408.5|1432|1461.5|1444|1429|1448.5|1457|1517.5|1463.5|1447|1465.5|1458|1467|1465|1477.5|1458|1421|1331|1376|1322|1300.5|1317|1180|1200|1232.5|1263|1301.5|1305.5|1403.5|1421|1339|1478.5|1473|1508.5|1516.5|1516|1516.5|1514|1502.5|1546.5|1567|1576.5|1555|1519|1511|1533.5|1561.5|1534.5|1518|1476.5|1520|1530|1515.5|1508|1592|1642.5|1625.5|1633.5|1652|1644|1653.5|1658|1658|1650.5|1669.5|1690.5|1727|1731.5||1683.5|1685|1695|||1672.5|1664|1644.5|1626|1599.5|1615|1626.5|1596|1579.5|1599.5|1608.5|1611.5|1602.5|1582.5|1578|1561.5|1564.5|1584|1548.5|1562.5|1537.5|1586.5|1550.5|1519|1549.5|1553|1567|1556.5|1571.5|1584|1607|1593.5|1584.5|1585|1619|1613.5|1595.5|1586|1581|1584.5|1579.5|1585|1582.5|1580|1554|1542|1530|1537.5|1518.5|1529|1520.5|1502|1481.5|1427.5|1441|1446.5|1465|1448.5|1478.5|1473|1491|1507|1512|1509.5|1555.5|1578|1605|1595.5|1578|1559.5|1613.5|1634.5|1617.5|1617|1642|1643.5
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||104.7|104.7|104.9|104.7|104.8|104.6|104.7|104.7|104.7|104.7|104.6|104.7|104.7|104.7|104.8|104.3|||104.7|105|104.7|105|104.7|104.8|105|104.7|104.6|104.4|104.1|104.4|104.2|104.6|104.7|104.8|105|105|105.2|105.4|105|105.1||105.1|105.1|105|105.1|105.3|105.4|105.2|105.2|105.2|||105.6|105.4|105|105.4|105.6|105.4|105.4|105.5|105.5|105|106.2|105|105.2|105|105.5|105.5|105.3|105|104.6|105.1|105.1|104.5|104.5|104.5|104.7|104.7|105|76.55|78|75.45|79|82|84|86|90.2|84.35|87.6|89.1|90.45|94.9|95.85|99.45|99.25|98.25|98|98.35|96.4|92.55|89.25|89.85|89|90.15|92.85|91.05|90.05|92.8|90.1|91.6|90.45|92.5|92.85|92.85|92.5|91.8|92|93.65|90.5|89.45|88.4|90.15|89.3|91.25|91.7||89.75|86.8|86.35|||90.2|87|84.65|81.35|82.25|84|81|80.6|82.85|75|73.45|75.1|76.5|76.65|75|69.1|71.6|70.5|68.45|68.85|70.2|75.6|75.1|74.5|74.35|75.4|77.65|77.8|77.35|76.4|76.65|80.45|80.15|82.95|85.7|87.15|83.4|83.05|82.6|83.2|79.65|79.65|80|83.05|77.35|76.6|74.75|76.85|78.25|79.55|82.2|81.55|80.05|81.85|82.95|81.3|79.5|80.55|83.5|84.45|85.95|84.4|86.6|88.55|92.5|86.15|83.1|82|86.4|68.05|66.85|68.9|66.4|70.45|68.85|67.05
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||589.6|592|584.8|592.6|591.2|582.8|595.4|593|603|597.6|606.2|599.4|603.2|612.2|607.2|608|602.6|597.6|583|568.2|564.2|566.8|587|579.4|591|572.8|587.2|584.8|583.8|566|554.4|544|577|579.8|585.2|579.4|597|578.2|592|623.6|613|618.6|638.6|620.6|605.8|589.4|576.4|591.4|615.4|604|583.2|593.2|610.8|599.6|579.4|581.8|596.8|612.8|622.6|626.6|||632.8|629.8|626.6|627|623.8|617.6|615.6|602|586.6|590.6|596.4|591.8|587.6|581.4|565|571.4|554.4|547|560|565|568.8|566||551.8|547.6|479.7|482.4|497.3|515.4|524.2|514.6|508.4|||508.4|502.4|501.4|514.6|509.2|494.4|497.6|499.6|501.2|509.8|510.2|510|513.2|502|504.6|502.6|512|519.2|506|506.4|501|500.2|471.5|491.1|487.6|489.6|493.1|463.7|450.4|469.2|498|525.2|508.2|532.8|559.6|514.8|575|580.8|572|579.2|558|548.6|552|550.2|558|566|563|571.4|568.4|555|554.8|552|545.4|536.8|534.2|546.2|524|512.2|487.9|511.2|511.8|514.2|515.4|527|523.2|511.4|500.6|492.8|492.5|487|477.3|460.2|462.8||448.4|447.2|447|||441.3|440.5|433.3|435|426.1|431.9|430.1|414|420.2|417.8|424.8|430.4|433.3|438.9|434.7|425.9|428.1|429.6|416.2|414.2|411.6|451.7|452.3|455.7|455|451.5|461|466.6|468.3|474.5|461.6|457.9|451.7|448.4|451.9|458.5|447.4|461.5|466.1|505.8|494.9|488.5|491.7|495.5|489.1|488.9|484.8|489|494.3|493.2|492.5|485.4|477.8|491.2|491.7|480.8|472|450.5|441.8|428.7|432.3|436|437.2|433.7|435.1|428.7|434|429.4|410|411|442|441.3|440.9|439.2|449.6|440
04139|40119|/equities/bacit-ltd|FTSE350||202.5|200|199.2|198|203|206|203.5|194.6|195|199.6|197.2|205|209|205|207.5|208|202|197.4|194|198|206|200.5|202|201.5|207|211.5|207.5|199.6|199|197.2|199.4|196.8|196.4|198.6|198.8|198|201.5|198|195.2|201.5|204.5|204|201.5|200|202|201.5|206|203|198|198.2|195.6|190.6|190|188|189|197|197|200|199.4|201|||201.5|210|202|198.6|190.2|185.4|181|182|177|179.8|182.2|171.6|171.4|173|173.2|172.2|170|170|178.8|171|169.6|170||175|170.2|167.4|170|172.8|170|167.8|163.8|163.8|||173.4|170|168|167.6|167|169|176|166.6|159.4|160.4|160|157.2|163|163.2|163.8|169|172.2|170.2|174.4|180|178|186|179.8|181.8|180|179.2|175|162|159.4|162.2|170.4|177.6|163.6|172.2|175.4|174.4|183.4|196.2|199|189|198|197|197.4|199.6|187.4|185|195.2|188|186.2|186|182.8|193.6|199.8|190|180.2|181|185|175.4|182.6|197|197.2|203|208|208|208|209.5|204.5|201|213.5|216.5|212|204|215.5||212|214|215.5|||219|219|211|200|202|205|192|191.2|193|195|197.2|192.8|198|214|217|215.5|212|212|214|214|214|218|218.5|212.5|216.5|210|213.5|211|207.5|202|200|204|205.5|201|205|199.2|198.4|195|196.4|197|199|196.4|192.2|191|189.6|191.4|190|181.4|176|170.6|169|170|169.4|169.8|165.8|163.4|167.2|167.2|173.8|175.2|170|168.6|165|169.6|173.4|177|179|184|187|185.8|188|183|181.6|183|188.2|188.4
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||201|202|201.8|200.8|197.5|204|205.8|204.2|206.6|207|208.8|207.2|211.4|195.3|195.6|188.2|188.1|192.6|207.2|235|233.4|231|225.6|225.8|233.2|233|236.2|236|235.2|228.8|228|222|229|232.6|230.6|235|234.8|233.2|224.6|222.4|222.8|225|233.8|240.8|242|243.2|235.4|240.2|247.2|242.4|245|250|265.4|260.2|265.6|280.8|295|295|305.4|308.8|||307|328.2|332.8|328|327|319|309.6|315.2|309|300.4|300|309|304.4|299.4|289.6|289.4|291.4|290|295.4|305|307|302||305.6|301.4|286|285|288|296|298.2|286.4|280|||286|283.6|286.2|285.6|287|286.8|288.8|304.6|308.4|306.2|305.6|307.4|314.4|303.8|299.2|305.6|306.6|305.6|305.6|310.6|306.6|302.6|286.4|289.2|275.8|277.6|278.6|260.6|252.6|252.4|265.4|274|275.4|286.8|286.4|281.4|290.8|295.6|297.2|298|305.8|313.2|311.8|312.6|337.8|346|349.2|344.4|349.8|354.6|355.2|366.2|368|364.6|373.4|374|373|370.8|361.8|379|385|381|373.6|379.2|378.4|391|395|394|394|405.2|405.8|410.6|408||399.6|403|403.4|||392.2|398.4|393.2|393|388.6|388.8|400.6|388.8|396.2|398.8|406|417.4|428.8|433.6|406.6|475|472.8|479.4|470.4|477.8|475.4|490.2|493.8|502.5|513|509|511|504.5|505.5|509|507|504.5|501|498|507.5|511.5|509|505|509|515|506.5|494.2|474|483|474|468.4|465.8|470.2|469.8|468|463|462.2|459|458.8|459|461|461.4|465.6|479.2|475.8|485.4|497.6|496.2|502.5|513.5|516|524.5|518.5|512.5|508|506.5|509.5|504|514.5|517|517
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||781.4|779|781.2|773.4|779.6|790.6|790.6|793.2|800.8|797.6|795.8|797|802|793.6|799|798.2|803.8|805.6|800.4|801|802.8|796|797|795.4|798|794|790|785.4|785.2|778.6|778.8|772.2|772.8|778.6|778|773|773.8|776.4|775|772|760.2|749.4|779.8|772|778.6|765.4|749|753.8|768.6|773.8|763.6|744|760|733.5|738.5|743.5|762|745|757|753|||752|744.5|753|755|764|771.5|760.5|761.5|754.5|740|761|784|779|776|759.5|769|765|761.5|770|785.8|781.9|800||781.667|777.643|778.85|779.655|776.235|772.613|775.832|769.394|767.181|||776.235|767.985|772.211|781.265|778.85|767.583|753.096|757.12|742.232|734.184|736.598|723.721|726.337|725.331|722.313|714.265|719.295|719.898|729.355|730.964|731.568|727.544|714.265|708.631|691.73|693.138|706.418|676.036|678.048|695.15|725.331|748.066|755.31|757.724|755.511|734.385|765.973|766.778|760.742|768.991|769.595|773.82|760.138|748.871|760.541|694.346|702.796|719.093|728.147|720.703|727.343|735.391|709.235|710.643|731.568|736.397|718.892|719.496|715.472|734.586|733.178|735.793|734.385|723.117|722.715|723.319|708.832|699.577|699.577|685.292|680.06|681.469|688.108||665.373|664.568|667.586|||659.337|660.141|655.715|653.904|647.667|659.337|656.922|650.283|657.123|652.898|654.307|646.862|648.069|651.289|652.295|639.418|635.595|635.394|633.18|645.051|647.063|655.916|659.94|670.604|672.415|681.871|681.67|682.877|681.871|688.511|686.096|685.09|689.114|671.811|672.012|678.853|685.09|652.898|650.081|651.892|652.093|660.141|661.55|665.373|662.958|667.988|671.006|679.256|672.214|679.658|684.286|680.664|675.835|670|674.024|672.817|676.64|678.048|683.078|691.328|690.12|695.955|697.967|693.34|698.168|696.559|705.613|696.961|685.09|686.901|676.841|696.358|685.292|698.772|708.832|707.223
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||109.5|109.85|110.95|113.1|115|119.05|121.2|119.1|122.9|124.35|123.6|124.55|126.9|122.8|125.2|123.15|127.85|126.65|120.05|128|127.1|126.4|124|123.5|127|126.2|125.9|122.25|120.65|119.25|117.2|113.35|115.2|115.55|113.6|112.95|114.85|115.45|113.8|118.45|118|116.65|118.45|120.7|119.3|118.4|116.85|116.5|117.3|116.95|120.85|120.15|127.4|124.7|122.15|125.9|128.85|130.15|130.4|131.3|||129.75|130.1|132.45|130.25|131.15|127.15|125.8|127.6|127.25|125.05|125.75|127.25|125.15|125.5|123.8|122.8|121.8|120.25|123.45|126.55|126.35|129.45||126.9|127.6|124.85|128.75|128.05|131.65|134.5|132|132.1|||131.9|129.6|132.4|131.85|132.8|129.65|133.4|133.9|134.8|131.25|130.7|134.9|136.1|132.8|132.35|137.35|138.55|144.25|143.05|145.75|142.75|142.4|136.5|139.7|134.4|130.7|133.7|127.9|130.55|133.1|138.55|144.35|141.25|150.25|143.65|141|148.45|149.55|148.5|148.45|148.75|152.75|152.15|152.25|152|153|153.65|151|150.1|149.35|152.4|153.95|151.5|150.8|148|145.7|146.15|144.9|147.05|156.65|160.9|160.6|159|160.4|153.95|159.35|161.8|169.95|166.95|172.95|174.6|177.9|178||175.5|175.2|176.75|||175.2|175.25|174.1|169.75|164|167.35|167.6|165.75|166.7|167.3|167.5|169.05|169.3|167.8|164|163|161.8|162.35|157.9|155.5|154.2|163|160.65|157.8|156.85|156.35|158.65|152.9|156.9|157.95|158.7|158.5|158|154|155.8|155.3|156.3|152.9|152.7|150.6|154.55|155.45|156.2|152.15|149.45|149.4|152.25|155.3|156.6|155.4|157.2|155.3|155.3|149.4|149.85|149.1|148.55|148|153.1|152.7|154.5|155.8|155.65|158.7|165.55|165.5|168.5|169.85|168.25|166.35|167.35|170.75|167.65|168.5|171.45|168.15
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||1736|1772|1774|1744|1760|1790|1784|1758|1740|1670|1650|1546|1520|1534|1508|1524|1484|1464|1424|1398|1380|1344|1284|1302|1298|1248|1214|1192|1170|1164|1182|1158|1180|1206|1192|1232|1214|1210|1200|1270|1224|1264|1298|1334|1320|1310|1300|1314|1310|1332|1316|1358|1384|1342|1364|1404|1436|1448|1474|1462|||1430|1480|1478|1494|1482|1430|1426|1400|1320|1276|1342|1342|1322|1336|1286|1284|1220|1182|1198|1220|1230|1250||1262|1238|1202|1236|1284|1292|1300|1250|1220|||1220|1214|1178|1168|1148|1112|1100|1112|1114|1108|1100|1106|1170|1040|1044|1040|1046|1050|1032|1060|1040|1000|1000|1000|1024|996|971|937|901|960|1116|1120|1178|1202|1220|1210|1354|1400|1382|1500|1486|1570|1630|1566|1600|1582|1558|1496|1514|1446|1484|1466|1452|1410|1410|1424|1424|1424|1426|1486|1516|1538|1524|1550|1586|1590|1580|1534|1566|1610|1630|1650|1656||1650|1650|1650|||1614|1608|1610|1578|1536|1608|1558|1550|1562|1560|1568|1562|1552|1554|1558|1600|1560|1572|1556|1574|1550|1594|1550|1558|1560|1586|1600|1580|1584|1588|1600|1594|1568|1572|1592|1588|1590|1566|1554|1578|1570|1578|1580|1580|1568|1562|1626|1606|1588|1528|1498|1468|1472|1470|1436|1470|1424|1458|1452|1446|1440|1450|1376|1340|1358|1374|1358|1378|1326|1336|1412|1416|1386|1422|1434|1446
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||2005|1994|2030|2055|2070|2115|2125|2090|2130|2125|2115|2130|2145|2190|2100|2150|2200|2220|2250|2245|2250|2210|2200|2190|2190|2180|2165|2125|2120|2140|2105|2080|2080|2070|2060|2020|2010|1980|1962|1980|1970|1956|1964|1978|1946|1914|1864|1838|1824|1768|1758|1764|1782|1766|1750|1738|1760|1744|1748|1720|||1674|1680|1674|1676|1678|1670|1670|1642|1622|1600|1628|1604|1578|1580|1570|1580|1586|1562|1634|1668|1660|1664||1662|1636|1530|1528|1500|1504|1514|1518|1506|||1520|1526|1524|1530|1532|1538|1550|1556|1530|1526|1530|1520|1528|1522|1530|1530|1520|1546|1524|1460|1472|1450|1438|1456|1440|1430|1422|1372|1322|1336|1362|1410|1404|1450|1424|1376|1464|1472|1486|1474|1462|1460|1470|1466|1500|1504|1506|1490|1490|1510|1520|1568|1522|1502|1486|1512|1504|1488|1456|1484|1490|1498|1508|1512|1536|1534|1534|1528|1534|1542|1538|1584|1612||1586|1590|1604|||1568|1578|1590|1568|1574|1558|1526|1532|1514|1514|1518|1520|1514|1510|1478|1456|1440|1468|1432|1460|1446|1450|1450|1498|1296|1274|1288|1284|1304|1338|1342|1332|1328|1312|1306|1286|1288|1266|1256|1264|1248|1254|1256|1260|1248|1270|1244|1240|1236|1232|1228|1246|1262|1264|1246|1250|1234|1236|1246|1218|1214|1216|1200|1192|1200|1204|1166|1100|1056|1028|1010|1016|1012|1024|1024|1016
04145|6870|/equities/temple-bar-inv-trust|FTSE350||221|221|222.5|221.5|221.5|222.5|223|222.5|225|223|223|222|221.5|221.5|222.5|222|221.5|218.5|218.5|219.5|218|216|218|218|219|220|218.5|218|215|211.5|209|204|209.5|211.5|211.5|210.5|214|209.5|207.5|216.5|216.5|218|222|224|222|221|215|218|221.5|219|215|217|225.5|223|220|224|231.5|235|235.5|240|||233.5|236.5|235|235|237|232|227.5|233|225|223.5|228.5|228.2|224.5|225.5|219.2|221.2|218|218.4|225.6|228.8|226.8|226.8||224.4|223.6|220|219.2|221.2|228.4|232|230.8|230.4|||232.4|229.6|228.4|230|228.8|225.6|227.6|230|229.6|230|231.2|232.8|235.6|231.6|232.8|232|231.6|233.6|229.2|230.4|223.6|224.4|215.2|216.4|215.6|212|217.2|212|207.6|211.2|227.2|233.2|232|242|243.2|234|244|245.6|246.4|250|251.2|252.4|252.8|250.8|254|254.4|252.8|247.6|247.6|246|244.4|246.4|245.2|242.4|239.2|242.8|242.8|236.8|235.2|243.2|247.6|248.8|246.4|249.6|244.8|244|240.8|237.2|234.4|233.6|230.4|230.4|227.6||221.6|222|222.4|||221.6|220.8|218|217.6|213.6|216.8|214.4|213.6|216|218|220|222.4|224.4|225.2|222|218.8|218|219.2|216|218.8|216.8|225.2|224.8|224|224.4|222.8|223.6|224|225.2|223.2|224.4|224|220.4|217.6|218.8|219.6|216.8|215.2|217.6|218.8|218|217.2|217.2|220.8|219.6|217.2|218|218|222|219.6|220|218.8|216|216.4|216.4|213.6|213.6|210.8|213.6|210.4|210.4|212.8|213.6|209.6|211.6|207.6|208.8|208.4|204.8|203.6|206|209.2|208|208.4|210|208.8
04146|6817|/equities/templeton-emerging|FTSE350||151.4|150.2|149.8|148.2|148.2|151.2|151.2|150|150.4|151|149.6|149.6|147.2|148|148.4|148.8|148.2|147.6|147.2|148|150.2|150|149.6|150|150|151|151.6|146.6|146.4|145|144.2|142.8|143.4|144.8|146.8|148.4|149.4|145.2|145.4|146.2|147.4|148.4|151.6|152|149.4|148|144.6|144.8|146.6|146|145.4|144.4|149|148.8|147.6|151|152.6|152.2|150.2|152.8|||154|153.2|151|147.2|145.6|143.2|142.2|145.8|145.4|144|146.4|145.8|143.8|144.8|142.2|143|141|140.8|143.2|147.2|146|146.2||147.2|143.8|142.2|140.8|142.8|145.8|146.6|147.6|148.6|||150.2|151.2|150.6|150.4|152|151.2|152.6|155|157.2|155.6|156.4|156.2|154.8|152.4|151.4|152|154|152|150.4|153|149.2|148.8|140.6|141.8|145.4|146.8|146|141|142.8|148.4|151|150.8|157.4|160.2|163.4|158.8|168|169|170.6|173.8|176.6|177|176|175|178|178|177.8|175.6|174|172.8|171.6|174|175.6|173.6|169.8|172.2|172|170.6|170.6|176.2|177.8|174.6|175|177.2|176.6|177.8|178.8|178|175|176.2|175.8|177.6|179.6||177.6|177.6|175.6|||175.6|176.4|175|175.4|174.2|178.4|176.8|175.2|176.8|177.8|181|182.8|182.2|181.4|180|177.6|179.6|180.8|175.4|176.2|174.6|182.4|181.4|182.2|184|184.4|185|185.8|188|189.2|188.4|188.8|185|183.8|184.2|184.8|183.6|181.2|183.4|184.4|183.2|185.6|186.4|186|185.6|184.6|182.6|184|183.2|181.4|181.4|180|178|178.4|178.6|178.8|178.8|173.2|175.8|175|178.8|180|180|178.6|179.6|181|182|181.8|180|179.2|183.6|183|184|185.2|185.6|184.8
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||252.7|256.5|259.4|265.9|270.4|270.9|270.7|268.9|267.9|266.2|263.4|265|267|263.7|262.1|262|263.5|264|265.7|264.7|262.6|260.7|261.1|258.7|264.8|259.4|261.1|259.8|262.3|260|258.9|256.6|256.8|259.8|259.9|261.8|257.1|257.8|255.5|257.5|254.8|255.5|258.3|256.6|254.4|255.4|246.6|247.5|249.8|251.9|251.7|249.7|251.2|246.7|246.1|250.1|252.2|259.7|258|260.5|||258.9|259|259.2|258.5|258|255.3|258.3|261.9|260.3|255.1|266.1|278.3|286.7|281.2|274.1|275.9|277.2|275.5|271.4|271.7|271.7|276.7||272|272.3|273.6|270.2|268.6|265.6|265.1|266.5|270.3|||266.3|265.2|270.6|275.2|271.3|272.7|272.7|274.7|275.9|279|276|282.85|280.25|280.25|275.75|275.05|276.1|279|277.35|278.75|277.4|277.65|278.5|276.95|272.75|274.1|274.8|266.05|272.8|275.35|281.4|282.65|283.95|289.75|286.55|279.65|290.85|287.6|287.6|294.2|293.7|294.75|299.2|295.4|298.15|297|293.7|291.65|291.4|295.55|297.05|302|300|297|303.4|300|295.8|291.45|288.2|288.75|287.3|287.85|289.55|289.45|285|289.7|292.25|292.3|292.45|289.05|292.3|296.7|293.95||289.9|291.25|291.05|||287.9|288.35|287.55|288.5|287.6|284.4|282.4|282.2|284.75|285.35|284.4|283|282.75|284.3|280.65|280.1|277.85|278.15|276.75|279|279.15|280.35|280.5|279.8|280.9|278.85|279.35|277.85|280.65|285.9|285|283.7|284.95|278.5|274.85|275.35|275.6|273.55|272|271.95|269.9|269.6|271.55|273.9|273.7|270.75|270.7|272.15|274.25|269.5|267.9|266|269.35|270.1|270.35|275.6|273.15|268.05|253|251.65|247.95|253.3|256.5|256.35|257.9|257.5|259.55|261.65|257.2|254.45|255.95|257.15|254.7|255.8|256.2|254.4
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||143|148.4|150.2|150.8|148.4|161.2|170|169.8|175.6|175.2|180.4|178.6|182|172.6|174|172|173.4|173|170.2|173.2|174.8|168|165.8|162|162|163|162.6|163.8|162.8|152|146.4|142|147|147.6|151|155.4|150.8|144|145.6|152.6|152.4|151.2|159.4|164|162.2|162.4|160|163|161|164.2|158.6|158.8|166.6|167.8|165.8|180.4|182.8|181.6|181.6|183|||181.4|182.6|177.2|172.8|170.6|162.8|160.8|164.2|156|153|161|160|188|184|166.4|165.8|160|157|163.8|159.2|169.4|163.6||162.4|164.8|162.4|162.2|166.6|170.4|175.2|171|165.4|||162.2|161.4|164.6|162.8|163.2|163.2|181.2|185.4|195.8|193.2|191.2|192.6|205|194|191.8|196|194|197.4|191.4|190.8|182|186.6|183|202.5|196.2|192.2|197.4|179|193.2|192.4|201|215|220|219.5|222.5|218|232|229|232.5|234.5|237|239.5|242.5|237|240.5|241.5|240|234|234.5|240|240|241|243|237|230.5|238.5|239.5|240|241|260|265|263|265.5|273.5|271.5|267|263|261.5|260.5|263.5|262.5|262|258.5||255|247.5|248.5|||242|244|240|235.5|232|237|240.5|234.5|236.5|240.5|242.5|244|249|239|235.5|231|228.5|230.5|220|222.5|220|224.5|233.5|238|244.5|245|247.5|246.5|248|247|247.5|245|273.5|271.5|287.5|271.5|272|269.5|273.5|269|265.5|259.5|264.5|264|261.5|256|257.5|254.5|252.5|254|257.5|252|248|250|246.5|246.5|244.5|236.5|240.5|240.5|248|253|256|255|260.5|259|258.5|267.5|268.5|267|273.5|269|268.5|272.5|279.5|279.5
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||154.4|155.7|155.7|159.9|155.4|156.1|158.6|155.8|159.6|155.3|150.9|150|150.5|132.5|136.5|137.8|129.2|119.9|118.5|120.7|119|118.6|117.5|118.8|119.7|119.7|118.5|113.5|113.6|110|107.4|102.5|102.5|104|103.6|105.5|106|106.3|103.5|108.1|112.1|112.3|114.2|121.7|121|119.5|116.8|117.3|117.8|117.7|120.2|121|124|120.9|121|124.9|129.1|133|134.1|133|||130.3|129.9|131|129.1|126.9|122|123.8|122.4|120.3|122.1|123.7|125.4|124.4|119.3|114.3|116.8|113.7|115.1|118.1|122.4|128.6|133.3||131.8|132.1|131|133.2|134.4|136.9|139.8|144.6|144|||146.2|143.5|146.9|145.6|144.7|145.9|149|149.3|151.6|150|148.3|152|148.2|148.5|151.1|149.8|150|133.3|119|122.7|115.8|118.5|111|131|128.9|125.2|126.4|120.9|120.6|112.9|110.7|116|112.5|119.9|119.2|118|124.3|121.1|124.4|124.7|127.3|131.3|131.4|132.3|134.1|135.7|135.9|134.7|136.2|136.1|137.6|138.1|139.3|140.2|142.4|147.9|145.8|143.4|138|146.9|148.8|148.8|149.5|147.7|150.5|153.3|150.6|164|164|157.5|157.5|156|157.68||152.7|152.56|152.88|||153.5|152|148|142.68|139.3|140.72|139.82|138.9|140.04|138.52|140.8|140.16|139.34|137.22|133.08|127.18|129.44|131.3|126.84|128.46|131.18|137.5|138.58|137.74|137.04|135.86|137.06|139.08|143.84|143.68|141.26|143.3|140.5|136.22|137.6|138.4|139|138.38|140|157.16|155.3|161.14|161.28|160.5|159.02|162.44|162.78|164.28|164.26|162|162.96|158.56|158.9|159|159.78|157.54|154.9|149.18|150|153.18|159.98|159.66|166.14|162.38|163.6|160.16|165.08|165|166.16|160.5|162.52|159|158.06|160.12|162.04|162.72
04150|6766|/equities/tr-property-investment-tst|FTSE350||364|375.5|375|375|380.5|391.5|398.5|394|406.5|406.5|412|407|410.5|396|397.5|395|398|398|393|397|400.5|396|388.5|393.5|399.5|401.5|393.5|387|381|371|372|356.5|364.5|367|364|367|368.5|363|354.5|359.5|368|370.5|382|393.5|391|385.5|371|385|388|391.5|396.5|385|401|390|392|406|414|416.5|412|410.5|||401|409|419.5|409.5|401.5|404.5|406|416|408.5|405.5|411.5|407|405|404.5|400|406.5|401.5|397.5|412|423.5|418|428||443|447.5|447|449|449.5|454|464.5|457.5|449|||457.5|454.5|455.5|459.5|467|462|464|467.5|465.5|467.5|456.5|449|448|444|445|435|439|457.5|457|464|465|468.5|448|458|451.5|445|440|416.5|414.5|419|436|454.5|450|456.5|460|429.5|443.5|447.5|455|466|473|477|476|473|482|483|476|469.5|471|472|478.5|485|490.5|491|485|490.5|489.5|481|477|488|490.5|489|487|494|495|493|490|487.5|490.5|496.5|500|502|499.5||494.5|491|489|||488.5|486|479|482|480|484|477.5|482|479.5|486|491|491|492|490|487.5|489|488|493|487|495|481.5|499|492.5|497|503|504|502|496.5|502|497.5|494.5|496|496.5|497|501|504|504|491.5|493|491.5|487|489.5|488|477|475.5|476|472.5|472|471|468.5|466.5|464.5|461|461|456.5|462.5|462|454|468.5|470|474.5|470|473.5|475.5|488|482|491|487|487.5|479|486|487|482.5|486|485.5|481.5
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||333.3|340.3|340.2|350.9|351.8|358.4|361.3|362|365|373.9|379.1|370.1|370|371.3|391|392.4|409|401.4|408|402.4|396.2|381.7|368.8|370|366.3|371.3|371|381.1|374.7|383.1|373.2|364.7|365.9|355|362.4|352.3|342.4|340|281.9|293|291.7|288|293.3|298.5|295.9|295.6|284.6|316.7|303|309.7|296.2|290.7|297.5|285.1|282.7|296.5|307|310.6|316.7|320.5|||321.3|318.7|328.3|321.6|324.1|306|295.4|299.7|293.8|287.9|291.3|291.7|288.7|302.8|298.8|290.1|284.3|290.4|311.9|303.7|277.9|280.8||283.6|282.8|280|280|281.6|280.1|289.2|286.4|277.1|||284.6|280|281.7|277.7|281|279.1|277.7|282.1|273|257.1|250|198.2|214.4|195|199|197.5|199.5|204.6|202.4|212.4|213.6|199.4|199.8|194.9|184.7|185.5|182.9|159|159.6|164.2|176.4|192.1|184.3|203.6|201.4|199.3|204.8|207.2|207.6|217.8|225|238.4|238.2|230|237|241.8|237.6|229.2|228|231|230.8|229.4|233.4|224|211.8|216.2|223.2|223|220.8|235|262.8|243|239|243|242.2|253.4|255.8|262|265|268.2|270.2|279|279.8||279|277.2|273.2|||276|276.4|275|272.2|272|272.6|264.4|260|264|256|273.4|284|285.2|290|288.4|274.8|277.6|284.8|272.6|276.4|279|289.8|273.8|280.2|288|292|294.8|301.6|301|298.4|299|307|323.4|322.6|331.4|325.6|303.2|299.6|322.4|316.8|316.8|322.6|312.2|322|313.4|317|322.2|337.6|346.6|340.4|338.2|329.4|327.2|314.8|316.4|338.4|328|324.6|336|338.2|358|351.4|362.4|359.8|376|373|376.4|375.8|368.8|370.6|364.2|368.4|361.4|368.2|378|365.8
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||839.6|853.2|859.6|874.2|862.6|897.8|920|912|942.2|940.2|942.8|946.8|962|928.4|954.2|940|941|935|934.2|1030|1053|1012|984.2|971.6|1033.5|1050|1032.5|991.4|986.4|971.4|969|938.4|959.2|965.6|966.2|983.2|972.6|959.8|941.4|955.6|958.2|967.6|988.4|1008.5|1015|1001|956.6|989.2|976.2|986.4|1017.5|998.6|1054|1036|1048.5|1125.5|1190|1210|1205|1223.5|||1199|1206|1217|1213|1218.5|1169.5|1147.5|1166.5|1145|1142.5|1158|1172.5|1158|1157.5|1147|1139|1137|1127.5|1134.5|1153|1163.5|1218.5||1228.5|1267|1249.5|1264|1287|1310.5|1320|1300|1283.5|||1260.5|1256.5|1268|1252.5|1249|1225|1219|1263.5|1275.5|1255.5|1237|1289|1321.5|1284|1276|1285.5|1319|1347.5|1327.5|1358.5|1347|1352|1286.5|1320.5|1270|1245.5|1279.5|1222|1292|1341.5|1390.5|1407.5|1392.5|1461.5|1416.5|1357.5|1377.5|1390.5|1397|1399|1401.5|1419.5|1432|1413.5|1438.5|1459.5|1464.5|1429.5|1439|1429|1455.5|1485|1490|1487.5|1481|1482.5|1473.5|1472|1461|1540|1561.5|1557|1529|1574.5|1564|1623.5|1635|1611|1572|1604|1617.5|1627.5|1629||1554.5|1611.5|1609|||1568.5|1573.5|1568|1543.5|1512|1525.5|1517|1489|1488.5|1493.5|1517.5|1537|1546|1557.5|1523|1517|1492|1493.5|1450|1480|1472.5|1528|1520.5|1521.5|1532|1537.5|1563|1550|1552|1556|1565|1571|1554.5|1520.5|1550|1553.5|1571|1560.5|1544.5|1542|1543|1540|1585|1576|1550|1520|1508.5|1525|1545|1537|1554.5|1540|1535|1495.5|1489.5|1505|1504|1469.5|1518.5|1509|1512.5|1535|1571|1620.889|1655.126|1684.472|1707.949|1681.538|1649.257|1653.17|1684.472|1706.9709|1690.8311|1790.119|1777.891|1771.0439
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||171.4|173.2|174.1|176|179.5|182.8|187.9|186.6|191.8|195|193.7|191.7|191.5|186.8|190.8|187.5|193.4|194.1|195.1|196.8|197.2|192|187|191.2|193.9|197.3|192.7|189.8|187.7|186.5|185.9|182.6|185.9|183.9|182.4|184.5|185.1|181.8|181.4|179.1|178.5|181.5|188.5|194.2|194|191.8|186.5|190|188.2|191.2|191.3|185.7|185|181.1|186.8|195|196.5|199.2|200|202|||200|203.6|204.8|203.6|204.6|202.4|203|203.4|202|200.2|202.8|204|204|204|198.4|205.8|199.2|196.4|204|215.4|212.2|222.8||243.8|246.4|246.2|247|245.4|246|247.8|245.8|244.6|||245.2|242.6|242|248.4|247.6|247.2|248|248.6|242.2|244|241.8|244.2|245.8|244|240|235.6|236.8|241.4|238.4|240.8|241.6|241|235.2|233.4|230|227.6|230.8|223.8|225|224.6|231.8|239|233.2|235.4|231.8|226.2|226.4|226.6|227|228|228.6|231.2|229.8|227.6|233.6|239.4|238.2|229.8|232|232.6|242|242.2|237.4|237.4|236.2|235.8|234.8|229.6|230|234.6|239.8|240|235.8|234.2|231.8|231.4|232|229.8|230.4|236.6|239.8|245.2|247.2||249|248.4|246.8|||241.4|240.4|239.8|239|238.4|239.4|238.8|240.6|237.8|240.6|238.6|242|240|242.2|240.6|239|238.8|240.4|238|239.4|239.2|239.8|237.8|236.4|238.4|237.4|236.4|232|233.8|231.8|232.2|228|225.6|227.6|226.2|226.6|229|223.2|224|224.6|225|226.8|228|225.4|220|221.4|221|220|223|222.2|221|219.4|217.6|213.8|210|208|208.6|208.2|210.6|209.6|214.4|212.6|215.4|216.8|223.8|224.6|231|230.4|231.8|226.6|230.8|232.4|230.2|235.8|234|232.8
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350||127.45|133.25|132.45|132.15|129.05|136.9|144.1|145.2|154.75|155|154.25|148.5|145.35|143.4|149.2|145.25|144.7|136.2|132.05|133.05|132.25|129.9|129.25|124.95|129.45|133.4|133.5|137.65|135.7|133.05|128.45|123.35|125.4|130.3|129.15|136.35|133.15|129.7|128.3|132.45|137.15|132.45|138.45|147.65|149.2|145.95|151.8|157.1|158.45|165.1|152.7|143.9|157.75|158.65|158.65|171.4|180.05|184.75|186.5|188.8|||185.4|191.6|197.05|187.9|188.75|188.3|183.45|196.4|201.5|209.2|214.2|246|238.8|237.9|225.7|229.4|217.1|215.1|224.9|230.8|234.4|238||230.3|229.5|226.2|229|231.7|235|244.6|238|238.3|||241.2|236.3|226.4|240.1|235.6|232.3|234|242.1|241.2|237.2|242|247.4|249.3|234.3|224.3|223.3|224|231.6|229.6|234.2|240.8|243.2|234.6|231.5|230.2|224.3|226|200.1|181.35|194.5|207|217.5|219.1|240.8|252.4|237.5|248.4|254.5|260.1|271.5|286.8|294.2|288.3|275.8|286.3|286.7|280.4|255.6|260.2|252.7|252.3|254.4|263.3|252.3|251|255.3|259.3|246|236.3|250.9|260.3|243.9|254|257.4|253.5|259.2|252.7|253|261.1|258.9|256.9|257.4|255.5||231.4|229.9|232.3|||247.5|237.4|234.5|228.4|214.2|215.5|207.9|207|216.8|211.3|216.5|225.5|221.3|217.5|212.5|203.6|201.2|205.6|197.75|200.4|198.5|221.8|213.6|213.1|211.7|209.4|214.7|215.1|220.8|225.9|225.9|233.6|242|246.6|252.4|249.9|235.2|232.6|235.8|245|245.3|247|240|238.9|232.4|236|232.2|227.4|243.7|258|262.3|266.2|266|271|277.8|293.3|294.341|277.376|277.206|282.635|287.979|273.05|284.501|287.894|291.033|278.139|273.135|267.027|262.871|263.465|256.763|242.258|237.678|245.397|250.486|245.312
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||52.3|50.45|50.75|51.55|48.64|49.66|49.66|49.76|50.65|50.35|52|52|50.9|52.55|51.8|52.1|50.4|50.2|50.05|50|51.4|48.86|48.54|47.78|46.72|44.94|44.2|44.56|44.72|44.76|42.48|42.04|42.62|43.86|43.66|43.9|42|39.66|42.28|45.42|43.52|46.86|48.5|49.8|49.06|47.74|47.52|49.8|50.5|50.9|49.98|51.4|55.4|54.8|53.15|55.05|55.15|56.4|53.7|54.75|||53.5|54.6|55.6|55.45|57.15|54.65|54.25|54.35|53.55|54.75|55.15|55.5|53.7|53.2|51.1|53.6|50.45|50.95|57.65|56.85|54.75|55.35||56.3|55.5|55.15|53.7|52.55|56.2|58.1|57.55|58.25|||58.7|60.7|61|56.85|58.5|58.1|57.7|57.75|55.6|54.85|53.74|53.36|51.2|51.16|53.44|54.06|53.2|50.94|52.44|47.73|47|45.98|47.26|49.14|51.2|52.62|51.88|62.24|56.8|52.86|54.1|55.96|53.24|53.74|52.68|52.42|50.58|50.12|48.51|50.04|50.92|52.24|49.15|51.68|52.9|51.8|51.8|50.64|52.54|53.34|49.59|50.24|50.98|49.78|54.14|57.7|57|56.84|53.62|59|59.62|60|60|55.26|53.96|52.86|53.02|51.32|50.58|51.14|51.76|49.97|47.64||46.45|45.43|45.61|||44.01|44.18|44.55|44.39|42.8|44.62|44.21|41.92|42.74|41.85|44.42|44.36|45.82|44.92|42.32|41.11|41.9|42.75|41.73|43.19|43.47|47.14|47.95|47.06|46.95|45.7|47.39|48.03|47.8|46.87|46.61|46.39|45.27|44.93|45.42|44.37|44.31|44.4|45.9|46.29|45.97|45.77|48.01|48.2|49.53|48.84|50.38|52.4|52.08|51.62|52.04|51.82|53.16|53.58|54.94|52.7|50.22|50.68|53.5|52.04|51.06|51.26|51.22|51.86|51.22|47.68|46.55|46.44|44.69|44.07|44.87|45.33|47.43|45|43.62|40.28
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||70.9|70.8|70.4|71.7|72.7|74.3|74|75.7|77|77.6|78.1|75.5|75.7|74.4|73.7|73.6|74.5|75.3|75.2|75.9|76.8|75.8|76.4|78|79.2|79.4|77.3|76.6|76.1|74.7|74.7|73.2|73.5|74.8|74.6|74.6|75.1|73.8|72.4|73.6|74.5|75|78.9|80|78.9|77.5|75.5|77.3|78.6|79.2|79.8|79.2|81.5|80.9|81.5|82.7|83.6|83.5|84|84.9|||85|85.4|86.4|88.3|89.2|87.3|87.1|87.2|86.9|87.2|88|86.8|86.6|85.7|85|86.7|86.5|86.6|87.1|88.1|86.9|87.3||88.4|90.5|92|91.4|89.3|89.9|92.2|91|93.4|||93.4|92.5|91.3|92.5|92|91.1|90.7|91|90.7|90.7|88.4|87.2|85.8|85.5|83.9|82.3|83.4|83.8|80.9|80.4|80.9|81.5|81.7|82.8|82.4|83|81.5|78.5|77.1|76.3|75.9|78.2|76.1|76.1|76.7|75.5|76.2|77.3|77.7|78.9|80.6|81.6|80.8|80.8|80.9|81.9|82.7|81.4|83.4|83.9|85.1|85.5|83.1|81.7|81.4|81.6|81.5|80.9|79|81.3|82|78.6|77.3|76.8|75.9|75.7|75.1|74.8|75|75.8|76.2|76.5|76.6||74.7|75.1|74.8|||75|74.7|74.4|73.7|73.5|74.4|74.2|74|74.7|75.5|76.6|77|77.2|77|77|75.9|76|77|76.2|76.5|75.7|77.7|77.1|75.7|76.3|75.5|75.9|74.3|75.3|75.2|75.5|77|78.1|77.6|77|75.6|77|77.2|76.8|76.3|76|75.5|76.2|74.9|74.6|74.6|75.4|75.8|76.3|76.5|76.8|76.6|75.8|75|74.2|73.7|73.6|72.5|73.5|74.1|74.3|73.5|75.5|75.1|78.7|78.4|78.3|77|77.1|76.6|77.3|77.8|76.5|76.2|76.3|76.4
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||3500|3500|3494|3490|3490|3492|3490|3490|3490|3494|3494|3488|3488|3490|3490|3488|3492|3490|3416|3462|3462|3460|3462|3464|3456|3458|3448|3070|3092|3114|3110|3170|3208|3230|3256|3226|3236|3238|3240|3248|3212|||3220|3240|3314|3368|3338|3330|3320|3320|3320|3316|3342|3270|3228|3200|3170|3202|3214|3220|3234|3226|3222|3264||3264|3220|3200|3200|3156|3190|3238|3286|3302|||3314|3316|3310|3330|3330|3344|3318|3326|3320|3324|3324|3326|3324|3338|3340|3320|3338|3342|3160|3110|3160|3162|3180|3190|3172|3150|3180|3110|3138|3186|3230|3250|3260|3210|3070|3044|3046|3042|3068|3016|3000|2866|2880|2824|2898|2918|2942|2928|2958|2998|2998|2996|2952|2900|2920|2988|2988|2992|2970|2964|3000|3098|3160|3158|3224|3176|3146|3122|3160|3164|3166|3138|3154||3180|3172|3190|||3144|3120|3140|3136|3130|3136|3138|3140|3140|3150|3160|3170|3168|3158|3144|3132|3146|3158|3086|3100|3096|3106|3118|3124|3140|3146|3174|3176|3158|3170|3184|3200|3200|3220|3240|3250|3230|3248|3250|3248|3242|3240|3240|3232|3254|3240|3232|3256|3230|3230|3288|3210|3260|3260|3270|3254|3260|3246|3242|3230|3230|3236|3250|3230|3248|3242|3220|3230|3200|3200|3200|3140|3126|3128|3130|3192
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||3935|3967|3991|3941.5|4006|4004|3938|3940.5|3921.5|3932.5|3905.5|3921|3948.5|3993.5|4002|3971|3988.5|4015|3996|3989|4003.5|3970|3995.5|4032|3916.5|3911.5|3889|3893|3943|3865|3908|3880.5|3874|3890.5|3852|3836|3825.5|3871|3802|3802.5|3800|3721|3758.5|3742|3734|3737|3626.5|3609.5|3603.5|3601|3593|3553.5|3627|3609.5|3628.5|3639.5|3638|3677.5|3696|3718|||3705|3825|3495.5|3475.5|3488|3493|3541|3539|3516.5|3451.5|3626|3666|3732.5|3747|3688.5|3690.5|3700.5|3636|3597|3630|3622|3658.5||3719|3675|3577.5|3642|3606.5|3541|3515|3468.5|3421.5|||3429|3436.5|3432|3490.5|3537.5|3503|3497.5|3536.5|3520|3508|3455|3548|3530|3427.5|3386.5|3370|3385|3439.5|3405.5|3420.5|3439.5|3411.5|3381.5|3423|3391.5|3364.5|3434|3336.5|3328|3410.5|3563.5|3646.5|3685|3746.5|3739|3634|3844|3793|3850|3857.5|3799.5|3818|3835|3810|3914.5|3779|3828.5|3876.5|3858.5|3815|3803.5|3782.5|3749|3787.5|3786.5|3847.5|3831|3936|3943.5|3675|3655.5|3675.5|3516.5|3662|3936.5|3903|3902|3942|3966.5|3934.5|3917.5|3959|3996||3945.5|3966.5|3971|||3952.5|3953|3926|3940.5|3981.5|3982|3982.5|3969.5|4021.5|4021.5|4015.5|3982|3953.5|3953|3927|3879|3872|3854.5|3859|3921|3951.5|3974|3908.5|3902.5|3858|3849|3823|3855.5|3874.5|3907.5|3915.5|3919|3918|3907.5|3880|3900|3900|3944.5|3959|3929.5|3912|3900|3893|3918|3879.5|3893|3863.5|3819|3787|3838.5|3853.5|3880|3865.5|3851.5|3865|3866.5|3874|3878|3918.5|3948.5|3973|4005|4063.5|4012.5|3965|3990|3991|4019.5|4013|3988|3918|3946|3969|4007.5|3998|3959
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1064|1076|1082|1082|1102|1125|1152|1152|1160|1178|1175|1157|1171|1133|1136|1114|1155|1148|1146|1151|1165|1139|1089|1180|1190|1207|1172|1161|1166|1146|1154|1125|1128|1127|1110|1113|1106|1072|1042|1046|1057|1064|1109|1139|1107|1091|1068|1085|1077|1085|1088|1093|1094|1059|1044|1083|1113|1135|1148|1140|||1125|1158|1146|1127|1117|1079|1078|1078|1056|1040|1062|1058|1058|1046|1010|1014|1006|1007|1052|1082|1048|1104||1135|1162|1150|1153|1140|1150|1152|1147|1126|||1138|1109|1102|1122|1121|1122|1158|1165|1151|1163|1158|1169|1185|1156.5|1141.5|1123.5|1133.5|1157|1128.5|1136|1140|1121.5|1106|1109.5|1091.5|1073|1061.5|1021.5|994.6|990.2|1017.5|1061|1046|1068|1061|1002|1019|990.8|991.2|991.2|1002|1019.5|1009.5|990.4|1020.5|1052|1044.5|999.2|1004.5|1014.5|1040.5|1054|1041|1034|1035.5|1042.5|1047.5|1031|1023.5|1039.5|1044|1046|1043|1065.5|1060|1070|1071|1065|1075|1082|1093|1107|1124||1110.5|1100|1082|||1073|1068.5|1063.5|1057.5|1034|1062|1048|1057|1060|1069|1090.5|1114.5|1119|1115|1090|1061|1070|1078|1061|1085|1073|1109.5|1092.5|1079|1078.5|1104|1108|1095.5|1110|1103.5|1102|1085.5|1100|1107.5|1109|1114.5|1109|1088|1086.5|1087.5|1088.5|1104|1110|1090|1083.5|1101.5|1094|1091.5|1086|1069.5|1064.5|1063|1065.5|1057.5|1052|1053|1103.5|1086|1093.5|1100|1102|1088|1093|1105.5|1143|1149.5|1165|1169.5|1170|1139.5|1163|1168|1157.5|1168|1179.5|1169
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||1086|1091|1110.5|1120|1141|1134|1145|1138|1134.5|1126.5|1120.5|1115|1122.5|1112|1104.5|1098|1114.5|1104|1113|1097|1090|1071.5|1058.5|1073.5|1067|1077.5|1058.5|1055|1045.5|1041.5|1016|1051.5|1047.5|1041.5|1033.5|1013|1022|1024.5|1024|1025.5|1020.5|1020|1046|1025.5|1035|1012|981|1017|1016.5|1030|1044|1045|1044.5|1028|1059|1046|1043|1045.5|1048|1044.5|||1040|1058|1047|1044|1039|1112.5|1135.5|1129.5|1130|1124|1144.5|1133.5|1122.5|1117.5|1093|1100|1091.5|1078|1092|1132|1109.5|1125.5||1151|1164.5|1160.5|1152.5|1132.5|1128|1121|1121.5|1112.5|||1133.5|1139|1140|1139.5|1166.5|1170|1176.5|1166|1127|1122|1124.5|1115.5|1088.5|1085.5|1065.5|1065.5|1045|1082.5|1082|1088|1076|1055.5|1083.5|1061.5|1052.5|1073|1077|1049|1052.5|1053|1051.5|1064.5|1084|1074.5|1051.5|1013|1046|1032.5|1058|1061.5|1050.5|1054|1051.5|1044.5|1065.5|1061.5|1055|1044|1032.5|1035|1063.5|1083|1082.5|1067.5|1075|1074|1058|1060.5|1059|1066|1072.5|1070|1065.5|1064.5|1066|1054.5|1049|1049.5|1055|1068|1072.5|1083|1091.5||1089|1096.5|1106.5|||1093|1098.5|1094.5|1103.5|1101.5|1102|1090|1118|1113|1130|1121|1121|1113.5|1107|1098|1085.5|1080.5|1084.5|1084.5|1088.5|1095.5|1087|1082|1068.5|1062|1056.5|1058.5|1054|1054.5|1070.5|1072|1066|1067|1047.5|1061.5|1065|1070.5|1052|1053|1044.5|1038.5|1039|1027|1013.5|1000.5|1002|996|994.4|986.2|987|981|999|997.4|987.4|982.6|982|983.4|981.6|986.8|977.6|969.4|968.4|976.4|986|994.2|1007.5|1022|1030.5|1044|1037|1038|1060.5|1049.5|1061|1054|1046
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||345.2|347|347|347|355|368|368|367.6|363|364.6|355.4|351.8|349.4|340.8|343|341|340|337.8|336.6|344.8|359.8|325|344.6|343.4|355|323|323.6|315.2|313.8|299.6|295|286.6|293.2|296.2|294.8|295|293.2|288.4|284.6|300|303.2|304|311.2|316.6|313.8|309|302.2|308.2|329.4|334.8|336.4|339.2|350|345|343|355.2|369.2|365|366.2|367|||361|353|357.6|350.2|360.2|352.4|350.2|354.4|344.6|347.8|353|330.8|325.4|333.2|327.2|325|318.8|314.4|319.4|319.8|321|323.8||323.4|322.2|319.8|318|323.2|322.2|330.6|334|332.4|||327.2|348.6|343|345.2|344.6|342.2|341.6|342.2|349.4|344.2|341.6|330.8|356.6|333.6|350|350.6|355|360|365.4|368.2|370.2|385|382.4|394.8|390.2|383.6|380.4|365.6|347|341.8|361.8|380|374.4|396|400|381|399.4|409.8|417.8|420.6|422|433.2|439.4|434.8|444.4|447.2|453.4|446|445.4|454.4|456.6|462.8|464.2|456.8|447|458.4|456.4|451.8|456.8|477|490|488.4|491|485|476.2|482|472.4|464.2|458.2|458.8|461.8|462.2|466.6||450.2|445|447|||438|446.4|438.2|435.2|426.4|430.2|424|416|417.4|425.2|423.2|425.8|436.8|440|436.8|431.6|427.4|423.6|414|425|428.6|449.4|450.4|457.4|459.6|465.4|468|464.8|461|476.6|480.2|482.8|471|467.8|475.2|470.4|468.2|462.8|462.2|474.4|472|477.2|476|483|478.6|475.8|478.4|478|475.6|449.6|464|470.8|469|474.2|475.2|479|476.6|468|471.4|472.8|482.8|488|488|493.8|501|506|518|520.5|515|519.5|525.5|536|534.5|550|560|557
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1763|1806|1808|1812|1813|1874|1867|1812|1843|1869|1885|1881|1913|1865|1882|1861|1921|1914|1918|1931|1928|1882|1836|1822|1858|1852|1867|1852|1863|1819|1815|1810|1832|1814|1808|1849|1833|1771|1719|1761|1748|1779|1730|1753|1750|1720|1660|1685|1684|1672|1643|1605|1641|1590|1632|1680|1735|1739|1740|1768|||1752|1751|1737|1733|1717|1707|1701|1721|1720|1700|1725|1728|1708|1702|1641|1663|1650|1675|1798|1818|1839|1821||1828|1816|1784|1783|1787|1795|1826|1776|1763|||1770|1769|1781|1780|1791|1814|1811|1845|1840|1822|1830|1860|1885|1852|1861|1896|1931|1938|1935|1944|1928|1905|1878|1915|1881|1856|1874|1777|1794|1808|1850|1922|1883|1948|1914|1849|1929|1933|1903|1914|1963|1980|1980|1980|2010|2050|2006|2002|1961|1986|2016|2080|2058|2042|2040|2012|2096|2060.8391|2049.1189|2133.115|2203.437|2207.344|2187.8101|2240.552|2244.459|2279.6201|2308.9209|2320.6421|2326.502|2371.4299|2375.3369|2418.312|2420.2649||2387.0569|2416.3579|2373.3831|||2322.595|2346.0359|2320.6421|2291.3411|2299.1541|2326.502|2338.2219|2326.502|2365.5701|2402.6841|2420.2649|2418.312|2428.0791|2369.4771|2392.917|2299.1541|2289.387|2303.061|2246.4121|2250.3191|2248.366|2265.946|2248.366|2250.3191|2269.853|2285.48|2275.7129|2277.667|2281.574|2314.781|2295.2471|2273.76|2279.6201|2285.48|2322.595|2283.5271|2240.552|2234.6919|2230.7849|2242.5049|2234.6919|2273.76|2287.4341|2293.2939|2299.1541|2273.76|2281.574|2299.1541|2299.1541|2289.387|2308.9209|2293.2939|2258.1331|2234.6919|2262.04|2269.853|2263.9929|2246.4121|2283.5271|2306.968|2336.269|2326.502|2351.896|2346.0359|2416.3579|2457.3799|2478.8669|2459.333|2412.4509|2412.4509|2426.125|2463.24|2441.7529|2502.3081|2539.4231|2531.6089
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||698|685|680|678|676|681|684|674|678|676|667|673|676|676|670|670|669|664|665|665|660|648|650|653|653|662|665|640|635|636|634|630|625|636|634|641|641|649|657|672|675|676|686|677|675|658|655|658|662|665|668|671|669|677|677|697|700|698|692|700|||698|692|695|702|673|667|652|650|667|660|663|664|649|656|674|698|684|684|698|718|722|747||747|742|729|723|721|735|740|754|760|||771|764|754|757|751|751|757|757|758|756|754|751|757|751|745|750|757|753|760|743|723|723|717|720|726|725|720|719|730|750|750|742|743|741|750|735|743|753|756|754|756|759|759|750|759|764|765|756|751|745|747|745|750|743|738|750|738|728|709|730|732|716|703|716|736|736|743|735|755|771|775|773|791||765|757|757|||762|762|760|763|767|769|770|765|767|760|767|774|764|760|753|763|772|776|765|778|770|777|765|770|766|756|773|770|776|780|774|760|764|758|764|770|770|750|746|748|740|747|744|742|740|739|734|741|730|741|730|739|730|746|732|718|716|710|708|711|712|710|708|703|710|710|709|709|706|705|719|712|705|710|714|703
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||497.5|494|496|493|495|494|501|490.5|505|498|498|501|504|494.5|501|502|502|503|500|498.5|504|495|490|493.5|507|517|503|483|484|486.5|491|480.5|478|481|470|477|481|477.5|480|480|480|475.5|481.5|480|479|469.5|467|467.5|469|473|470.5|479|480|490.5|480|489|490|487|482|481.5|||483.5|487.5|483|484|476.5|474|467|473|472|468|476.5|472.5|470|475|483|490|489.5|485|502|506|500|511||512|504|497|499|488|502|505|510|510|||518|515|517|522|519|519|525|522|518|520|506|513|518|506|507|502|503|508|504|488.5|491|496|485|485|483|484.5|485|481.5|490|502|497|500|495|493.5|494|489|498|502|504|511|520|516|524|509|515|520|514|519|516|510|508|520|517|513|515|515|509|495.5|489.5|501|499|493|498.5|505|512|513|513|508|520|532|532|536|545||516|516|512|||522|510|513|517|509|512|504|504|502|501|502|504|493.5|494|500|504|501|519|505|508|503|526|525|528|529|527|534|533|530|535|523|522|521|519|523|520|521|516|515|514|515|510|502|498.5|499|494.5|492|494|494.5|494.5|480|481|478.5|474|465|464|464.5|457|456|455|456|457|454|454|455|458.5|463|460.5|460|462.5|461.5|459|459|458|459.5|456
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||145.05|147.15|145.3|145.6|144.8|150.25|152.95|153.35|155.65|154.15|157.7|157.3|157.6|152.95|154.1|153.85|153.35|150.65|147.7|143.9|143.2|141.65|140.25|140.25|141.8|141.6|139.7|140.85|139|134.5|132.95|129.8|131.05|133.9|134|135.35|136.05|132|131.6|136.25|132.35|130.75|128.25|132.1|131.5|131.4|126.5|130.5|126.6|126.55|124.25|126.9|132.2|131.1|133.8|136.15|140.85|143.3|145.2|147.3|||147.1|148.6|152.75|152.85|153.2|151.3|150.15|152.6|141.1|139.7|146.15|147.5|146.55|148.1|144.15|147.25|148.2|149.9|157.85|159.7|177.5|174.85||174.85|174.9|172.9|174.1|175|174.85|175.9|173.5|169.65|||166.85|164.45|165.5|167.1|166.9|164.95|166.3|172.45|175.05|174.05|171.6|178|182.4|178.35|178.35|177.35|178.8|180.4|174.9|174.25|172|176.6|165.75|177|169.2|166.35|167.1|160.75|163.75|169.3|175.8|181.2|174.45|186.2|189.75|180.75|192.65|197.45|203.4|204|203.7|208.1|212.1|211.4|216.9|218.1|217.2|203.7|195.15|194.55|195.4|195.9|190.2|190|186.55|191.5|192.2|182.7|177.2|186.45|190.5|192.8|193.3|193|198.7|191.55|188.8|188.5|188.6|186.65|183.25|186.45|188.75||177.8|182|179.8|||177.9|177.85|175.1|171.7|164|167.5|169.4|162.95|163.6|160.25|163.35|165.8|172.65|171.6|170.5|168.8|170.3|173.85|168.65|170.2|166.55|176.6|175.55|181.35|181.55|176.25|175.8|173.2|174.6|175.5|170.85|171.5|171.05|171.6|176.35|177.3|177.85|195.7|195.65|200.8|203.3|201.4|201.2|203.8|201.5|199.3|198.2|200.7|201.6|203.1|204.8|197|193.95|197.65|198|200.1|201.5|198.05|198.9|189.8|196.35|204.4|213.2|214.4|215.4|206.7|204.4|201.2|195.8|194.6|195.1|192.95|190.45|189.2|194.35|191.55
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||788.5|794|808.5|816.5|832|854|877.5|856|887|899|899|896.5|914|877.5|892.5|896|909|902.5|878.5|918|921.5|920|912|921.5|938.5|927.5|932.5|896|898|880.5|871.5|842.5|849.5|845|832.5|831.5|813.5|814|803.5|834|837|836|860|878|867|849.5|825|828|847.5|839.5|862|855|906.5|896.5|872|897|915.5|919|915.5|916|||902.5|905|916|898|883|847|843|842.5|834|823.5|832.5|803.5|788|799.5|781.5|775.5|765.5|760.5|783.5|811|815|837.5||836.5|842|836|864|869|895.5|908.5|898|896.5|||889.5|888.5|918.5|929|932.5|912.5|963.5|951|969|944|941.6|959.2|967.2|948.8|931|983.4|1015.5|1047.5|1037|1063|1038|1031.5|983.4|1014.5|968.6|956.2|975.6|946|938.8|929.6|944.4|998|945.6|1002|972|943.6|983|996.6|999.4|1009|1011.5|1033.5|1046.5|1042.5|1054|1071|1069|1061|1030.5|1031.5|1051.5|1052.5|1041.5|1022.5|1003.5|1006|1004|987.4|1005|1079|1105|1107|1097|1104|1105.5|1117.5|1116|1163|1154|1189|1193|1219|1225||1184|1188.5|1200.5|||1178.5|1181|1179.5|1146|1109.5|1133.5|1119.5|1108|1121.5|1116.5|1152|1164.5|1174.5|1156|1133.5|1128|1118|1111|1079.5|1096|1071.5|1143.5|1141.5|1137|1131|1131.5|1140|1110.5|1130.5|1142|1148.5|1154|1134.5|1129|1147.5|1151|1157|1145|1171|1192|1220|1209.5|1219.5|1192|1167|1165.5|1202|1204.5|1220.5|1205|1195.5|1184|1178|1125|1119.5|1122|1135|1129.5|1168|1197|1200.5|1222|1190.5|1189.5|1227|1225|1261.5|1252|1237.5|1225|1241.5|1236|1205|1210|1211.5|1182.5
04168|1076872|/equities/vivo-energy|FTSE350|||||||||||||||||||||||||||149.4|150.6|150.8|151|151|152.8|152.4|151.2|151.4|151.8|150|149|148|147.8|145.6|148.4|146|147|145.4|143.4|141.8|142.8|143.2|143.4|143|143.4|142.2|144.4|144.8|144|143|140.4|140|140.2|140.4|||140.2|139.8|143|140.2|139.8|142.6|143|143|142.6|142|145.2|144|146.2|147.2|146.4|147.8|149|147|145.8|146.4|144.6|144.6||144.8|145.2|145.2|143.8|143.6|142.6|138.8|138.6|139|||138.8|139.4|138.8|138.8|139|138|137.6|137.6|137.2|137.2|136.6|137.2|136.8|137.4|136.4|136.4|136.4|136|136|137.4|136.4|137.4|138.4|137.4|136.6|138.2|136|136.2|136.6|136.8|134.6|135|135.8|135|134.4|134.8|131.8|131.2|131.8|132|132|131.8|133|133.2|132.2|132.6|132.2|132.4|132|132.8|131.6|134|134|132.4|133|132.2|131.4|132|131.2|131.4|132.8|130.6|131.4|130.8|130.4|130.4|132|131.6|132|132.6|131.4|131.4|131.2||131.8|131.8|131.8|||132|132|132.6|133.2|134|133|132.8|134.4|134|133|132.6|132.4|132.2|131.8|132.6|135.6|131.4|131.8|132|131.8|132|132|111.4|109.8|110|105.4|104|103.6|105|106|106|105.2|105.4|105.4|106|106|106|105.8|106.6|106|105.6|106|105.6|107.6|107|107|106.6|103|102.2|102|102.4|101.8|101|102.4|102.6|103.8|102.8|103.6|102.4|102.8|104.2|107|109.4|107.6|108.2|107.4|108|108.4|109.6|107.4|109.8|111|111.4|111.2|111|109.2
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||115.08|116.56|116.28|117.38|119.88|121.74|121.56|121.78|123.22|121.14|121.58|121.22|121.22|122.28|121.02|121.44|118.64|118.86|120.72|120.5|120.8|118.8|121.02|122.36|129.02|129.02|129.6|129.26|131|130.12|129.04|127.78|129.1|129.28|128.7|128.46|127.44|126.7|127|128.66|127.36|126.66|126.5|128.58|127.22|126.5|126.5|126.76|127.76|127.76|127|125.6|126.12|125.56|126|125.46|126|124.48|126|126|||126.7|130.58|129.32|130.14|131.42|130.22|128.84|126.1|121.1|118.46|118.06|120.3|120.06|117.82|118.72|118.86|118.74|118.72|120.42|123.46|122.9|123.66||121.54|127.04|125.9|127.7|126.72|127.64|128.5|128.46|130.38|||132.14|131.68|130.66|130.82|129.28|126.84|127.98|125.48|126|126.4|124.84|129.42|126.56|125.58|125.32|124.84|124.26|127|127.98|127.64|125.96|124.34|122.08|121.78|119.5|118.48|119.94|116.46|120.92|123.46|128|129.84|128.92|131.44|133.58|130.1|135.58|136.44|135.96|137.58|137.96|139.5|138.9|136.54|138.9|138.44|139.54|137.22|137.4|134.22|133.58|132.32|127.96|130.02|127.62|126.08|124.22|125.52|122.86|117.54|119.92|120.86|121.5|118.88|118.28|117.78|117.1|116.1|117.46|114.6|113.98|114.3|115.32||112.26|112.38|112.64|||112.54|112.84|112.54|113.26|111.5|114.26|111.68|111.28|114.22|112.46|113.2|113.2|113.1|111.88|112.88|110.38|110.06|111.06|109.34|110.12|109.62|114.1|117.78|115.98|117.24|113.62|115.04|114.18|117.92|112.5|113.56|114.02|112.26|111.78|110.96|111.36|110.16|106.94|108.46|109.36|108.04|108.98|112.02|112.56|110.72|110.82|110.88|112|109.4|109.44|110.44|111.12|110.14|111.02|111.76|112.1|112.44|111.62|114.66|113.78|112.2|113.3|115.5|114.98|115.88|113.8|114.34|115.4|114.04|114.14|114.32|115|114.66|116.06|117.64|116.76
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||791|824.5|805|789.5|828|863|897|888|898|884|871|866|880.5|839|858.5|847|875|864.5|836.5|882|887|859|840.5|845.5|875|884|862.5|835|819|797.5|779|760|750.5|746.5|763|760|800|788.5|750|763.5|773.5|769|801.5|798|810|793.5|778.5|780|776|765.5|759.5|755|800|786.5|809|863|886.5|930|935.5|947|||943.5|945|980|948.5|933.5|909.5|906.5|930.5|901.5|917.5|917.5|992.5|974|949|916.5|931.5|857|825|875.5|908|956|1017||1021|1018|1016|1004|1058|1117|1159|1168|1127|||1146|1121|1072|1095|1116|1105|1118|1180|1155|1141|1140|1192|1180|1144|1126|1126|1170|1148|1140|1164|1140|1126|1038|1036|1038|1034|1072|972|949|987|1108|1178|1156|1212|1230|1188|1276|1306|1282|1288|1314|1324|1314|1292|1318|1318|1284|1234|1244|1250|1236|1268|1314|1272|1240|1232|1226|1214|1184|1226|1268|1286|1216|1266|1272|1358|1358|1344|1340|1440|1456|1486|1514||1420|1492|1518|||1470|1470|1410|1374|1380|1340|1350|1388|1420|1454|1416|1482|1454|1480|1420|1390|1422|1414|1352|1392|1348|1378|1400|1398|1406|1416|1376|1306|1310|1326|1296|1300|1250|1304|1134|1130|1128|1130|1150|1138|1132|1116|1104|1140|1128|1092|1080|1074|1084|1084|1076|1070|1068|1058|1064|1046|1026|1008|1020|996|1008|946|943|950|989|997|1006|996|992|1006|1008|1002|998|1010|1018|1030
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1460|1473|1494|1491.5|1512|1558.5|1587|1594.5|1637.5|1630.5|1651|1660.5|1651.5|1619|1679.5|1635.5|1660|1618.5|1611.5|1653|1670|1594|1487.5|1482.5|1509.5|1496|1480|1440.5|1425.5|1389|1352.5|1328.5|1387.5|1372|1387.5|1431|1429.5|1378.5|1374|1414|1373|1363|1411.5|1445.5|1439|1403|1377|1459|1499|1499.5|1514.5|1494.5|1569.5|1522|1523|1553.5|1609.5|1589|1608|1634|||1613|1588.5|1613.5|1574|1556|1522|1526.5|1528.5|1489|1465.5|1471|1504|1492|1511.5|1443.5|1440|1450.5|1437|1472|1481|1507.5|1498.5||1559|1550|1610|1603.5|1600.5|1628.5|1673|1622.5|1575|||1532|1530.5|1535|1539.5|1591|1594|1587|1654|1680.5|1684.5|1641|1692|1754.5|1715|1736|1765|1888.5|1861|1897|1895|1866|1887.5|1855.5|1863|1791.5|1714|1669|1599|1525|1429|1583|1678.5|1520.5|1582.5|1577.5|1522.5|1578|1601|1584.5|1623|1639|1690.5|1710|1674.5|1699|1680|1689.5|1652|1677|1676|1725|1762|1743.5|1729|1701|1733|1761.5|1719|1674.5|1759.5|1825.5|1822.5|1811.5|1857|1830.5|1860|1826|1805|1769.5|1765|1750|1829|1805||1711.5|1729|1719|||1709.5|1725|1691.5|1662.5|1615.5|1641.5|1690.5|1654|1652|1689.5|1708.5|1758.5|1757.5|1775|1745|1716.5|1695|1709|1667.5|1678.5|1682|1775|1739.5|1744.5|1742|1762.5|1780|1785.5|1783|1777|1828|1804|1789|1795|1837.5|1820|1771.5|1707|1718.5|1726|1735|1754|1748|1741.5|1708|1667.5|1661.5|1679|1655|1605|1640.5|1654|1620.5|1600.5|1606.5|1607|1647.5|1629.5|1654|1638.5|1635.5|1691.5|1682|1671.5|1719.5|1715|1742|1740.5|1662|1652.5|1703|1785|1788|1767.5|1768.5|1759
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1390|1403.5|1410.5|1384.5|1399.5|1458.5|1474.5|1486|1517.5|1518.5|1489|1478.5|1526|1461.5|1470.5|1452.5|1468|1446|1419.5|1459|1443.5|1403|1410.5|1389|1437|1454.5|1457.5|1452|1461.5|1403|1403.5|1367.5|1393.5|1396|1388|1406|1386|1361.5|1341|1376.5|1398|1406|1445|1498|1508.5|1496.5|1480|1475|1488.5|1536.5|1488.5|1478.5|1474|1358.5|1412.5|1477|1559|1576.5|1555|1578|||1580|1594|1607|1612.5|1595|1520|1523|1528.5|1520|1492.5|1522.5|1504.5|1485|1484.5|1433|1438.5|1374|1366.5|1416.5|1445.5|1462|1456.5||1455.5|1496.5|1455|1511.5|1511|1513.5|1502|1435|1463.5|||1517|1452|1437|1485.5|1446|1438|1448.5|1465|1444|1436.5|1436|1470|1542.5|1472.5|1457|1426|1438.5|1463|1480.5|1487.5|1473|1474|1428.5|1429.5|1422|1413|1444.5|1372|1338|1380.5|1503.5|1593.5|1617|1625.5|1628.5|1560|1576|1575|1542|1550.5|1578|1650|1655|1591.5|1660.5|1694|1676.5|1632.5|1630|1625.5|1638.5|1643|1691|1648|1681|1708.5|1669|1662.5|1646|1701.5|1697.5|1662.5|1552.5|1582.5|1564.5|1560|1574.5|1613|1588.5|1586.5|1590.5|1564|1569||1480|1495.5|1486.5|||1467.5|1472|1434.5|1395|1345.5|1400|1334.5|1355.5|1372|1335|1382.5|1432.5|1424.5|1417.5|1392|1336.5|1348|1352|1326|1383.5|1311|1530|1514|1525.5|1515|1514|1533|1550|1624.5|1642|1633|1606.5|1615|1626|1660.5|1666.5|1557.5|1544|1558.5|1584|1562|1600|1621|1617.5|1565.5|1575|1542.5|1564|1605|1616.5|1658|1638|1610.5|1590|1618.5|1626.5|1631|1634|1717|1717|1748.5|1713|1742.5|1743|1805.5|1712|1705|1715.5|1696.5|1672.5|1651|1624|1610|1628.5|1564.5|1507
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||2507|2554|2547|2535|2555|2586|2623|2608|2666|2687|2676|2655|2681|2599|2658|2610|2645|2574|2558|2616|2598|2591|2675|2617|2659|2690|2667|2695|2681|2655|2613|2540|2544|2536|2510|2544|2522|2464|2431|2454|2509|2478|2542|2644|2579|2556|2498|2543|2606|2658|2607|2561|2727|2566|2526|2677|2746|2748|2701|2673|||2629|2723|2755|2730|2728|2639|2601|2670|2667|2618|2594|2656|2647|2658|2573|2606|2529|2561|2704|2755|2840|2892||2817|2875|2757|2780|2790|2851|2996|2962|2910|||2915|2812|2808|2849|2828|2783|2768|2870|2890|2873|2857|2879|2934|2779|2765|2742|2689|2795|2775|2796|2796|2796|2678|2648|2666|2594|2650|2436|2473|2552|2703|2844|2701|2924|2946|2834|3026|3077|3041|3111|3143|3192|3225|3201|3243|3222|3164|3069|3016|2968|3005|3054|3083|3022|2977|2997|3039|2969|2942|3084|3124|3072|3099|3151|3091|3140|3142|3199|3162|3165|3169|3156|3134||2995|3012|2968|||2999|2963|2950|2881|2787|2769|2713|2713|2814|2797|2898|2937|2958|2956|2976|2883|2888|2890|2803|2875|2837|3108|3024|3010|2991|3013|3083|3065|3129|3160|3200|3276|3338|3315|3358|3426|3360|3284|3292|3310|3270|3326|3312|3293|3155|3121|3167|3195|3290|3287|3369|3313|3234|3211|3252|3261|3215|3206|3360|3347|3406|3316|3386|3351|3438|3373|3338|3345|3313|3251|3276|3276|3190|3285|3293|3258
04174|6875|/equities/witan-investment-company|FTSE350||222|224|223.5|222.5|226|230.5|231|229.5|233.5|236.5|235|233|231|227.5|229.5|228|228|226.5|222|224.5|225.5|222.5|221|218.5|221|222|221.5|218.5|214.5|211|210|205|207|210|210|211.5|211|208|204|206.5|207.5|206|209.5|211.5|210.5|208.5|202|203.5|205.5|204.5|203.5|202|209.5|207.5|207.5|212|216|218|218.5|220|||217|217.5|218.5|216|212.5|209|208|208.5|206.5|206.5|210|211|210.5|212.5|208.5|210.5|209|209.5|215.5|217|218|219.5||221|220.5|218|218.5|218.5|222.5|225.5|225.5|223.5|||224.5|223.5|223|224.5|226.5|224|225|227.5|228.5|229|229.5|229.5|231.5|228|227.5|227.5|229|231|231.5|231.5|227.5|229|221|223|221|216|218.5|209.5|208.5|214|222|225.5|223|227.5|225.5|218.5|224|227.5|229.5|234|236.5|238|239|237|241.5|242.5|243.5|239|238|237|239|241.5|241|237|234|237|237|233.5|231.5|241|244.5|244|244|250|247|249.5|251|247|246|250|252.5|256|254||252|251.5|250|||248.5|247.5|244|242|239.5|244|244.5|241|242|244|247.5|248|249|248.5|244|241.5|241.5|246|243|246|244|251.5|249|249|253|253|255|254|256.5|257|255.5|256|255|254.5|255.5|256|254.5|250.5|251|251|249.5|248.5|248|248|247|246.5|246|246.5|246|244|245|242.5|240|240|241|241|241.5|238.5|241.5|238.5|242.5|245|245.5|245|247.5|247.5|248|247|244|244|247.5|246.5|246|246.5|246.5|248
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||2111|2140|2163|2143|2100|2329|2456|2422|2598|2532|2356|2330|2320|2232|2260|2185|2358|2331|2246|2240|2219|2255|2169|1965|1928|1918|1877|1952|1915|1866|1789.5|1782|1782.5|1872.5|1790.5|1858.5|1807|1715.5|1695|1786.5|1858.5|1754|1857|1988|2006|1968.5|1970|2035|2023|2109|1994.5|1870|1978.5|2051|2081|2287|2324|2499|2760|2778|||2854|2920|3094|2993|3034|3069|2976|3142|3085|3061|3069|3092|2952|3067|2983|2993|2881|2902|2952|2995|3060|3216||3175|3256|3144|3110|3159|3121|3150|3017|2949|||3116|2892|2849|2915|2728|2768|2757|2856|2860|2863|2892|2885|3018|2655|2552|2564|2557|2635|2638|2695|2672|2875|2755|2775|2879|2713|2909|2517|2496|2673|2894|3164|3013|3404|3577|3190|3644|3988|4046|4081|4217|4554|4549|4326|4619|4867|4570|4361|4206|4129|4265|4239|4158|4035|4150|4269|4250|4258|4297|4476|4597|4493|4508|4645|4660|4650|4590|4706|4810|4701|4734|4716|4700||4188|4205|4211|||4210|4316|4231|4230|4024|4008|3920|3950|4156|4113|4293|4364|4472|4456|4483|4283|4262|4223|3946|3933|3729|4399|4352|4300|4184|4173|4376|4440|4647|4765|4775|4853|4836|4939|4882|4835|4720|4817|4705|4674|4621|4630|4604|4559|4476|4465|4459|4321|4461|4519|4658|4583|4507|4588|4771|4762|4812|4862|5018|5120|5214|5014|5262|5238|5398|5124|5110|5192|5122|5126|5056|4928|4694|4779|4806|4721
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||521.5|524.5|528.5|538|560|570|583|559|580|599.5|597|587|594.5|573.5|581|566.5|586.5|587|580|589.5|587.5|568|559|565|574|590|566|564.5|552|546|549|537|545.5|539|547.5|551.5|552.5|551.5|538.5|539.5|554.5|556|610|648|645|641.5|623.5|635|625.5|629|647|642.5|655|657|642.5|661.5|672|695|722|713|||708.5|713|711.5|716.5|703|685|678.5|688.5|672|667|677|673|672.5|662|647|638.5|622|619|633.5|642.5|633|657||667|668.5|654.5|659.5|653.5|673.5|686.5|691.5|699.5|||714|699|695.5|707|708.5|705.5|683.5|702.5|700|689.5|685|697.5|710|690.5|682|672.5|655.5|671.5|676.5|660.5|670.5|660|641|643|629|604.5|608|610.5|621.5|655|688|739|769|773.5|764|734.5|747|737.5|742.5|754.5|778.5|766.5|760.5|764.5|772.5|792.5|781|769.5|786|796|810.5|816.5|827|844.5|846.5|850|865|871|876|876.5|887|861.5|862|860|842|840.5|828|819|823.5|827|830|827.5|839||808.5|824|824.5|||812.5|812|805|804.5|793.5|807|780|790.5|803.5|808.5|829|846.5|847.5|856|847.5|837|848.5|819|795.5|816|812.5|854|839.5|823.5|840.5|853.5|865.5|841|862|843.5|838|840|830|821.5|834|856.5|854.5|817.5|823|820|822|833|853|830|831|846.5|848|856|868|861|873|850|860.5|868.5|846|853|837|798|819.5|830.5|841.5|825|834|846|873|866|885.5|882|871|869|872.5|899.5|877.5|888.5|896.5|891.5
04177|32401|/equities/worldwide-healthcare-trust|FTSE350||3345|3335|3320|3315|3395|3405|3405|3380|3445|3450|3420|3410|3400|3415|3475|3455|3425|3415|3400|3410|3410|3430|3435|3440|3410|3350|3320|3295|3295|3325|3310|3225|3220|3250|3285|3245|3255|3245|3160|3115|3165|3135|3155|3150|3145|3105|3040|2990|2965|2930|2925|2825|2955|2930|2875|2945|3015|3100|3035|3035|||2980|3045|3060|3075|3085|3040|3000|3085|3040|3015|3065|3065|3055|3040|2980|3010|2940|2935|3065|3125|3090|3165||3200|3160|3190|3200|3195|3215|3290|3315|3315|||3370|3360|3385|3365|3375|3305|3250|3285|3300|3245|3275|3245|3220|3155|3125|3110|3155|3155|3205|3225|3185|3165|3075|3055|3055|3030|3055|2960|2990|3050|3125|3190|3145|3135|3110|3020|3025|3065|3095|3140|3175|3150|3125|3100|3150|3160|3175|3110|3090|3055|3070|3120|3160|3125|3045|3120|3170|3055|2970|3200|3285|3250|3280|3350|3285|3320|3375|3400|3355|3425|3475|3560|3580||3605|3610|3555|||3615|3610|3595|3580|3560|3595|3565|3485|3520|3525|3560|3595|3580|3555|3475|3485|3485|3580|3530|3565|3560|3645|3615|3580|3640|3645|3675|3715|3730|3755|3730|3755|3750|3735|3760|3775|3810|3725|3750|3725|3675|3640|3635|3645|3635|3620|3595|3590|3580|3550|3600|3590|3555|3560|3575|3585|3625|3535|3565|3530|3580|3625|3650|3595|3650|3690|3730|3695|3690|3695|3705|3665|3635|3675|3680|3700
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||743.6|760.8|764|766.4|783.8|815.4|811|819.2|833.2|824.6|811.8|822|815|798|816.8|814.6|892.8|881.8|879.2|880|883.8|869.2|869.6|852.8|870|871.6|869.8|853.8|835.2|811|797.4|773.2|787|795.2|785.2|800.6|784.6|780.6|761.6|805.2|823.2|824.6|820|828.8|827.4|810|783.2|821.4|828.6|835.4|810|797|826.8|818|835.4|844|871.8|912.8|918|939.8|||922.8|920.6|933.6|926.4|919.2|905.2|875.6|965.4|960.6|948.2|968|997|985.8|984.6|959.2|960.4|950.4|952.2|970.8|1009.5|1012.5|1014.5||1005|992.2|976.4|990|1000.5|1011.5|1025.5|1004|977.8|||978|976.4|971.8|973.2|989.2|982.8|987.2|998|1001|1006|1003|1053|1073.5|1046.5|1039.5|1021.5|1031|1072|1078.5|1068|1060.5|1050.5|1007|1000|1005|993.2|998|947.8|919|938.2|962.6|1023.5|1004.5|1057.5|1084.5|1034|1176.5|1174.5|1181.5|1184|1192.5|1212.5|1217|1193.5|1214|1224|1216|1183.5|1172|1183.5|1161.5|1178.5|1161|1151.5|1145.5|1143.5|1157.5|1134|1144|1190.5|1205.5|1206|1198.5|1217.5|1188.5|1187.5|1183|1166.5|1155|1166.5|1164.5|1160|1146||1119.5|1129.5|1129|||1120|1113|1108.5|1100|1087|1091|1088.5|1072|1092|1093.5|1095|1102.5|1103|1095|1081.5|1065|1057.5|1072.5|1042|1060.5|1053.5|1115.5|1106.5|1104.5|1108.5|1101.5|1112|1112.5|1102.5|1096.5|1109|1109|1107|1095|1077|1072.5|1060|1067|1049.5|1062.5|1056|1044|966.2|953.2|943.4|953.4|964.4|978.8|991.8|984|990.2|986.2|981|983.2|983|982.2|981|983.6|1003.5|983.6|994|1000.5|1001.5|985.6|999.4|991|997|995.4|971|953|962.8|971.2|963.4|965.4|979.2|973.4
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||809.15|791.5|786.4|790.85|786.65|815|831.05|831.7|832.25||818.35|815.35|819.8||803.5|814.3|809.35|810.7|812.45|802.25|780.1|763.5|756.55|746.15|769.5|759.85|777.5|739.2|735.55|735.6|728.4|726.25|734.4|728.85|744.2|722.95|704.75|701.7|684.65|699.5|703.25|698.7|702.55|715.2|723.95|712.45|703.75|690.75|701.25|688.4|688.8|691.85|713.7|708.65|701.8|713.3|709.85|699.3|704.4|714|720.5|739.9|749.8|760.75|811.15|765.9|750|741.35|757.3|763.95|767.05|745|785.5|772.75|758.4|751.95|740.7|746.2|769|779.9|793.45|829.7|836.05||847.65|887.95|886|876.3|895.65|886.35|922.25|940.8|940.65|939.2|939.45|||952.8|956.25|959.65|969.65|963.05|973.6|987.05|972.35|956.4|956.65|941.95|922.35|907.55|923.15|919.4|912.55|908.35|911.35||891.6|859.45|859.4|870.6|845.2|828|829.95|817.4|804.85|829.55|881|903.45||926.15|933.35|865.85|916.9|919.3|935.3|957.95|974.85|983.95|984.55|963.6|987.65|1022.2|1009.75|979.3|999.85|1002.9|994.15|1010.55|1012.8|986.9|991.75|972.8||981.8|982.4|1019.95|1059.45|1072.3|1083.75|1106.8|1098.15|1106.5|1105.25|1100.1|1085.15|1030.95|994.35|999.2|992|1017.35|1004.6|983.1|994.15|989.8|968.15|956.6|964.85|955.95|927.3|909.8|969.95|983.2|991.05|988.45|1008|975.9|980.1|981.95|958.85|956.95|959|977.2|949.75|937.3|926.05|929.3|948.5|940.85|930.6|912.45||972.7|987.2|960.3|963.85|948.3|939.9|957.8|953.85|953.3||958.55|947.65|958.2|988.15|964.1|980.05|1013.4|1014.45|1000.65|1010.1|1021.8|1013.25|1102.25|1156.55||1107.45|1108|1109.25|1111.45|1109.3|1080.7|1060.5|1066.2|1021.35|942|929.85|937.65|932.5|934.2|915.9|918.05|915.3|905.95|901|926.05|953.75|937.05|926.95|928.95|
04180|17980|/equities/acc|NIFTY200/MSCI_EEM||2285.5|2284.2|2301.6499|2296.05|2282.95|2350.8501|2322.8501|2283.1499|2271.3501||2227.6001|2228.8999|2227||2224.6001|2254.8|2222.3|2236.3999|2227.6499|2226.55|2227.3999|2180.75|2190.25|2179.7|2204.45|2191.95|2174.55|2158.8999|2168.8|2174|2140.3501|2160.3|2173.55|2167.25|2184.3|2169.3501|2168.3501|2174.3501|2148.05|2164.6001|2167.1001|2121.95|2155.25|2128|2115.8501|2098.2|2090.3999|2062.3|2086.25|2060.3999|2055.1001|2084.25|2122.6499|2116.1001|2121.25|2135.3999|2138.1001|2135.5|2138.3501|2138.25|2133.1001|2198.75|2195.8501|2198.3999|2208.3501|2198.05|2208|2186.1001|2210.95|2213.3999|2239.3999|2231|2236.6499|2225.8501|2196.2|2113.3|2177.3999|2167.6499|2198.55|2232.8999|2245.45|2277.8501|2300.1001||2347.2|2328.8999|2376.75|2349.8999|2311.3501|2262.05|2263.25|2270.1001|2208.25|2056.5|2155.2|||2208.6499|2181.3999|2232.8999|2170.55|2136.7|2145.5|2149.6499|2119.45|2151|2151.3501|2150.8999|2128.55|2059.6499|2064.2|2080.3999|2069.75|2058.3|2055.75||2122.6499|2129.1499|2060.3501|2058.05|2041.9|2047.6|2000.85|1962.1|1950.15|2010.55|1956|2067.75||2089.1499|2059.55|2014|2151.3|2165.3999|2184.8999|2181.1499|2226.8501|2239.3999|2234.3|2153.8999|2249.3501|2303.55|2310.3|2304.75|2282.2|2274.75|2293.6001|2306.55|2332.55|2285.75|2215.95|2167.7||2179.95|2167.45|2215.75|2254|2231.8|2253.25|2378.6499|2358.1001|2314.1499|2314.8|2297.6001|2320.1499|2284.6001|2227.3|2241.3|2224.3|2251.3501|2215.75|2163.25|2162.6499|2151.25|2136.7|2126.05|2150.8|2149.8999|2138.55|2115.8999|2215.05|2266.45|2285.5|2320.1499|2296.05|2315.55|2320|2292.25|2245.05|2217.3|2262.2|2264.6499|2253.45|2286.3999|2289.6001|2311.5|2385.45|2404.75|2403.8999|2373.55||2440.5|2471.55|2492.75|2563.1001|2571.95|2558.2|2554.1499|2538.3|2518.3501||2431.45|2420.5|2392|2374.3|2333.3999|2287.8501|2249.3999|2236.3|2208.45|2212.05|2236.3501|2263.6001|2242.75|2304.3999||2309.8501|2259.7|2245.6499|2249.8501|2240.8999|2265.8501|2203.25|2263.7|2265.6499|2237.5|2254.5|2271.1001|2300.25|2331.8501|2298.75|2351.05|2365.55|2332.3|2325.95|2394.8501|2429.7|2467.3999|2442.95|2471.3999|
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||3139.55|3066.3501|3134.6499|3030.6499|3051.6001|3130.2|3153.6499|3008.6499|2975.8501||2864.55|2834.05|2827.2||2791.8999|2698.3999|2723.6001|2711.3999|2683.6499|2660.1499|2569.2|2550.3999|2548.7|2559.7|2550.6001|2499.3999|2495.5|2451.1001|2451.3|2423.6001|2405.25|2383.1001|2353.5|2365.6499|2373.25|2293.05|2274.3|2272.8501|2246.45|2261.8501|2232.2|2190.8999|2220.1001|2204.6001|2181.6001|2161.45|2110.3501|2089.2|2161.8|2079.8501|2095.8|2083|2184.6001|2196.45|2079.75|2203.1001|2219.2|2177.2|2227.55|2225.05|2190|2209.3999|2150.8999|2167.55|2165.6499|2080.1499|2046.4|2074.1499|2160.2|2170.6499|2219.55|2114.75|2181.1001|2184.8501|2105.8999|2054.1499|2045.2|2119.3|2109.5|2197.6499|2247.7|2255.3999|2253.8||2339.5|2332|2378.55|2334.1001|2395.3|2284.2|2273.3|2286.3501|2183.95|2168.3|2233.8501|||2199.45|2196.95|2180.2|2170.95|2099.05|2160|2139.8501|2065.8501|2043.65|2014.75|1995.25|1917.25|1909.7|1867|1832.8|1811|1831.55|1802.95||1819.65|1758|1701.4|1736.1|1734.1|1742.85|1656.55|1601.6|1564.05|1615|1643.8|1641.8||1644.45|1618.7|1543.95|1688.7|1667.7|1685.2|1736.3|1730.95|1738.1|1744.25|1663.95|1764.3|1786.1|1783.15|1716|1731.8|1757.3|1751.85|1779.35|1746.9|1714.95|1693.7|1686||1741.4|1715.8|1828.35|1865.85|1849.3|1840.95|1877.8|1870.25|1853.35|1830.1|1843.9|1752.6|1699.1|1713.1|1715.45|1719|1717.15|1709.45|1696.4|1718.05|1751|1730.2|1698.2|1676.2|1658.1|1620.5|1589.95|1645.3|1702.05|1695.3|1720.1|1719.55|1740.4|1722.25|1715.5|1678.45|1645.6|1708.1|1732.25|1693.3|1662.85|1665.05|1669.55|1763.05|1755.15|1707.95|1675.75||1688.75|1706.45|1711.6|1749.55|1705.2|1664.9|1655.85|1635.45|1568.25||1489.45|1485.9|1472.8|1445.3|1423.6|1398.55|1566.55|1543.85|1532.2|1543|1595.05|1589.7|1569.45|1615.5||1646.35|1569.7|1554.45|1539.75|1547.9|1520.75|1479.55|1527.65|1526.65|1458.7|1468.1|1485.65|1487.3|1531.25|1461.7|1474.35|1437.75|1441.45|1418.85|1480.25|1503.2|1516.8|1513.2|1532.45|
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||2392.75|2368.3|2358.8501|2412.8999|2519.75|2411.3501|2296.3501|2227.05|2218.2||2176|2164.8999|2164.95||2165.2|2106.2|2190.95|2204.6001|2296.1499|2273.7|2174.7|2143.95|2099.2|2103.6499|2137.6001|2120.45|2109.75|2084.3|2109|2093.25|2072.6499|2087|2104.75|2294.75|2207.3501|1921|1909.7|1903.7|1876.4|1883.6|1963.65|1929.6|1901.7|1909.85|1917.65|1857.6|1796.75|1736.1|1809.1|1743.65|1711.25|1711.1|1757.85|1788.75|1798.7|1757.6|1812.65|1801.9|1829.25|1802.35|1855.9|1925.8|1848.4|1888.95|2151.6499|2166.45|2164|2187.3501|2136.3|2248.3501|2273.6499|2317.5|2396.1001|2285.8|2281.7|2171.55|2436.8|2648.05|2486.7|2706.3999|2874.8|2845.8999|2671.3501||2830.3501|2882.8|2912.2|2841.6499|2952.45|2824|2882.8|2811.5|2810.8501|2911.95|2970.5|||2864.3|2792.3999|2665.1499|2321.8501|2166|2197.3999|2189.8|2110.45|1945.1|1914.7|1857.15|1923.3|1930.85|1921.25|1911.4|1921.4|1877.45|1876.05||1901.2|1833.65|1798.75|1822.4|1860.05|1881.85|1828.75|1783.95|1803.75|1894.3|1950.9|1882.55||1843.4|1923.5|1849.75|1987.35|1971.95|1955.9|2041.85|2047.6|1931.75|1889.5|1862.15|1907.6|1907.95|1919.8|1928|2024.65|1950.35|1912.55|1916.3|1904|1877.85|1938.4|1910.25||1929|1837.85|1934.55|1966.7|1938.45|1900.1|1835.3|1697.95|1661.8|1647.55|1567.95|1438.9|1423.1|1409.8|1399.65|1366.7|1346.9|1330.25|1311.05|1392.65|1398.8|1375.5|1385.4|1422.05|1403.1|1383.15|1369.5|1413.25|1402.25|1439.25|1436.35|1385.95|1388.9|1390.1|1390.5|1389.7|1378.7|1389.65|1341.6|1328.6|1295.4|1352.75|1372.55|1405.05|1391.35|1407.05|1340.95||1345.75|1313.5|1314.35|1305.05|1292.3|1230.8|1228.85|1230.8|1226||1200.4|1204.5|1174.25|1172.35|1152.85|1147.15|1206.1|1179.95|1202.4|1202.15|1198.95|1179.15|1181.35|1203.65||1206.55|1193.5|1208.35|1162.1|1176.55|1205.65|1214.6|1222.2|1176.1|1151.05|1146.6|1138.65|1144.5|1153.45|1151.8|1149.2|1141.55|1120.7|1131.15|1153.25|1169.65|1126.95|1149.4|1185.2|
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||837.7|816|836.3|832.5|840.25|871.8|833.05|824.75|824.15||788.35|792.75|790.55||801.65|810.25|807.25|807.2|802.3|801.25|763.7|764.5|760.65|749.1|749.95|754.25|754.25|743.55|749|739.75|730.9|724.45|726.75|731.9|729.2|715.7|703.6|694.35|678.75|682|677.9|672.05|677.8|678.05|687.75|686.4|675.3|668.3|689.1|663.15|668.95|681.7|703.75|704.7|695.25|726.4|735.5|728.6|734.55|741.25|739.9|748.45|736.9|739.85|734.7|703.1|701.5|707.9|752.15|753.55|767.55|732.8|759.8|744.75|712.5|705.9|713.3|759.9|769.1|792.6|811.4|811.35|812.8||856.55|856.4|887.1|887.3|909.5|859.55|874.15|850.5|827.65|819.3|842.7|||840.5|844.9|854.55|839.3|817.4|849.85|848.05|818.55|785.75|774.2|767.4|761.95|737|743.25|733.45|733.75|739.15|735.15||740.1|723.8|721.3|730.55|729.45|730.4|714.1|688.85|677.8|700.15|706.7|710.3||707.5|695.15|654.85|706.7|705.55|711.1|727.5|734.2|740.75|720.6|695.75|723.7|731.05|733.45|717.8|715.15|726.95|732.5|745.2|738.75|716.3|710.15|709.1||711.1|702.45|723.9|738|744.2|762.95|779.05|780.1|772.2|763.55|765.1|738.85|736.1|739.8|754.9|739.25|736.6|730.3|724.25|722.75|729.25|723.2|722.4|731.3|722.85|725.6|701.7|723.95|745.15|745.5|763.7|758.45|767.7|769.75|761.4|744.7|723.45|737.45|739.1|707.95|683.85|702.6|717.15|762.45|763.05|729.25|715||726.05|735.55|746.45|749.8|750.3|735.1|737.9|737.35|730.45||713.7|709.2|702.35|704.4|693|688.1|745.85|749.9|752.05|761.8|779.35|794.9|792.25|810.55||812.8|759|736.9|737.45|739.9|736.15|724|743.95|744.2|734.95|737.9|742|738.7|750.25|744.8|754.5|745.3|749.6|748.9|767.1|769.65|765.95|755.4|745.1|
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||3459.6499|3365.2|3427.8|3430.95|3364.3|3390.8999|3463.3|3471.8501|3489.7||3425.3999|3352.3|3351.3999||3365|3347.3999|3349.6499|3269.95|3248.8501|3217.6499|3127.2|3005.8999|2960.1001|2898.2|2878.8501|2874.2|2876.6001|2779.95|2832.3501|2832.8|2807.7|2764.8501|2672.1001|2797.55|2716.6499|2540.8|2485.75|2475.3501|2410.45|2396.8|2389|2392.8999|2347.7|2394.3999|2289.8|2291.6001|2264.6499|2270.8|2382.8999|1989.2|2149.05|2376.5|2351.8|2374.7|2337.55|2398.3|2498.05|2447.3501|2498.95|2480.1001|2390.45|2445.8501|2325.8999|2397.8999|2589.5|2456.45|2391.3501|2216.95|2328.25|2331.6001|2380.3501|2378.5|2485.7|2500.5|2388.55|2369.1001|2294.1001|2355.05|2360.6499|2375.25|2437.6499|2450.5|2447.05||2488.2|2450.95|2562.6001|2503|2562.5|2420|2413|2443.3501|2478.3999|2369.3999|2495|||2500.8501|2502.05|2665|2427.1001|2362.7|2536.95|2468.1499|2369.8|2249.5|2149.8|2124.6499|2180.8|2141.2|2054.6001|1979.75|1898|1883.95|1814.15||1766.8|1685.1|1624.4|1650.35|1661.85|1696.05|1615.35|1629.65|1714.95|1805.2|1751.25|1667.9||1588.5|1573.2|1565.05|1641.8|1587.5|1591.1|1665.2|1726.85|1686.35|1737.7|1712.3|1790.3|1810.55|1765|1809.05|1820.15|1851.1|1851.65|1877.1|1864.65|1821.25|1830.9|1830.75||1825.2|1781.15|1827.3|1803.7|1794.9|1815.45|1798.8|1805.85|1821.25|1796.7|1779.95|1763.35|1787.8|1798.5|1771.7|1753.95|1743.8|1721.8|1682.4|1749.2|1762.05|1769.65|1712.4|1752.3|1738.6|1698.45|1768.55|1861.6|1915.7|1945.25|1899.8|1810|1825|1763.9|1689.05|1628.4|1561.05|1592.75|1657.75|1626.1|1599.85|1579.6|1645.6|1670.7|1656.25|1674.05|1654.55||1657.1|1636.2|1648.75|1646.15|1663.25|1658.9|1611.15|1575.1|1501.6||1433.95|1452|1439.9|1434.85|1439.45|1408.9|1475.1|1434.05|1455.15|1429.85|1466.85|1403.05|1421|1445.05||1452|1447.5|1406.4|1415.2|1394.1|1425.2|1407.85|1416.1|1409.85|1423.6|1423.15|1417.85|1409.5|1418.85|1402.7|1402.5|1378.7|1407.55|1392.8|1408.4|1434.25|1407.25|1375|1375.65|
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||3751.2|3715.8|3700.3999|3601.8999|3486.3999|3635.25|3599.55|3597.6499|3581.6001||3535.6001|3493.95|3436.1499||3447.3501|3313.55|3530.45|3505.3501|3421.45|3261.75|3109.6001|3012.6499|2996.1001|2993.75|2969.75|2977.45|3043.75|3018.75|3029.75|2980.5|2889.3501|2889.1499|2730.8|2749.8|2690.95|2545.8999|2466.1001|2511.6499|2476.3|2423.1001|2400.6499|2473.6499|2347.8999|2163.3999|2140.55|2152.1001|2105|2122.3501|2215.05|2060.25|2032.6|2124.6499|2057.3|2057.5|2051.8999|2051.8999|2116.5|2091.8999|2046|2017.1|1956.05|2025.7|1957.9|2055|2162|2186.25|2148.1001|2087.95|2196.5|2199.2|2310.95|2265|2316|2333.3999|2249.8999|2190.6001|2187.05|2296|2482.55|2703.45|2816.5|2801.6499|2783.3||2804.45|2789.5|2796.6499|2712.2|2812.55|2615.8999|2658.55|2699.6001|2687.55|2598.05|2728.3|||2690.75|2680.55|2756.5|2540.25|2449.6499|2484.05|2443.8501|2453.5|2421.45|2368.1499|2377.3999|2461.55|2439|2448.75|2414.3999|2406.7|2338.05|2289.05||2389.8|2305.3999|2217.55|2268.3|2307.25|2272.75|2164.6499|2217|2207.3501|2323.2|2353.1001|2241.05||2134.3999|2032.85|1957.3|2060.1499|1969.1|1895.9|1958.1|2020.85|1932.55|1926.95|1915.25|2016.05|2036.4|1955.2|1968.3|2028.5|2033.1|2006.2|2016|1986.9|1970.9|1986.8|2009.3||1992.45|2035.9|2066.8|2039.75|2043.25|2026.75|2002.7|2020.6|2019.7|1928.25|1867.45|1819.7|1776|1760.05|1761.05|1754.95|1731.1|1740.85|1683.4|1727.8|1736.7|1746.55|1768.4|1822.45|1807.35|1769.6|1695.2|1777.2|1839.85|1859.85|1872.7|1812.6|1874.2|1880.55|1882.7|1892.45|1874.15|1868.3|1885.2|1797.15|1799.5|1894.2|1993.85|2029.6|1937|1954.55|1913.45||1913.3|1857.5|1877.9|1935.85|1988.35|1893.7|1872.85|1859.8|1844.5||1817.5|1843.35|1758.3|1760.55|1767.4|1793|1874.25|1854.85|1869.9|1809|1789.6|1710.2|1745.05|1748.2||1687.3|1702.75|1688.8|1696.7|1678.7|1764.3|1764.5|1717.8|1636|1577.85|1558.5|1530.6|1549.9|1578.4|1542.15|1547.6|1560.8|1642.9|1729.35|1820.35|1916.15|1944.05|1942.7|1871.4|
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||116.1|114.85|111|110.7|109.65|111.45|112.5|112.8|113.5||110.85|108.8|105.6||106.8|105.15|105.15|106.15|107.45|107.8|106.35|103.5|103.1|102.55|102.5|103.7|100|96|95.55|95.2|92.2|91.35|92.6|93.2|94.7|92.4|93.25|92.45|89.85|90.2|90.1|89.4|89.35|92|92.3|90.75|89.5|89.05|90.4|87.35|90.95|92.2|96.3|94.95|95.1|100.65|102.5|102.75|103.3|103.2|102.7|103.45|101.1|101.1|104.4|99.9|98|95.65|98|100.05|99.85|98.05|100.55|102.1|95.05|100.05|99.75|102.4|104.15|106.2|106.7|110.9|114||116.95|120.85|122.45|120.6|116.8|115.75|112.45|113.65|109.95|109.75|114.65|||117.4|117.85|116.35|113.55|112.65|113.65|113.25|113.9|111.9|107.65|108.4|107.35|107.25|109.2|109.95|109.4|108.95|107.8||109.85|108.55|104.7|103.95|103.45|103.8|102.65|100.1|98.6|103.2|103.2|104.85||105.55|104.1|99.3|108.1|108|107.6|112.35|113.3|115.25|114.5|111.2|117.1|120.45|119.1|118.65|120.35|123.65|124.7|126.25|122.3|117.65|118.2|116.95||117.7|114.9|123.3|127.75|129.9|127.95|132.4|133.5|133.4|134.25|135.7|132.45|132.8|133.1|129.4|130.9|129.55|123.9|121|123.75|119.75|119.1|115.95|118.1|116.8|113.05|111.3|116.6|120.85|123.25|121.9|125.1|124.25|124.45|118.95|117.9|117.2|116.5|111.25|109.8|109.1|105.6|107.1|105.95|102.95|103.95|100.25||102.7|104.55|107.65|105.05|106.55|108.25|110.9|112.75|107.2||105.4|105.2|106.4|99.5|96.7|98.75|98.6|100.3|97.45|100.65|102.3|103.75|106.3|107.25||107.6|107.75|108.55|109.1|111.45|110.1|110.25|110.9|111.15|111.95|112.75|114.15|113.8|117|115.45|113.1|109.95|108.25|107.35|109.4|114.9|114.65|113.85|113.15|
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||305.2|298.55|293.25|289.5|278.9|284|289.3|293.3|290.15||289.9|291.3|277.2||276.15|277.9|275.1|279.15|279.95|271.95|268.65|267.15|267.65|265.3|267.5|270|269|262.8|264.55|261.55|254.65|255.35|254.95|257.6|261.85|253.4|250.5|243.4|241.5|248.3|242.55|237.05|241.05|239.8|242.05|239.75|236.5|232.2|234.6|226.7|230.15|229.15|239.6|244.3|246.4|259.05|259|256.95|264.35|268.75|271|274|274.45|271.3|271.45|259.7|257.4|257.7|266.7|273.5|271.25|268.35|280.45|280.05|271.7|264.2|252.2|258.2|257.75|262.6|270.35|277.5|278.6||282.45|285.5|283.05|283.3|282.85|277.4|285.05|292.8|289.55|292.85|293.2|||294.2|296.25|306.1|308.4|311.1|315.55|309.55|298.75|300|302.1|299.1|303.35|299.3|293.85|296.25|289.55|288.7|286.5||285.25|278.3|273.15|276.85|279.35|276|278.35|266.3|261.35|264.35|267.3|272.8||268.4|265.2|250.8|269.1|263|268.3|272.35|274.3|276.6|279.05|267.15|287.1|295.6|298.55|289.1|290.75|295.5|304.15|307.25|305|293.55|287.75|284.3||289.45|284.55|302.9|310.4|314.3|310.1|311.35|308|308.45|301.05|294.25|293.1|292.05|293.7|287.15|286.35|273.6|272.25|261.35|265.85|269.9|274.05|272.7|278.75|277.15|270.7|258.25|269.4|274.25|282.45|283.35|266.15|271.65|271.25|272.75|263.65|256.6|264.5|262.2|260.95|255.1|254.25|259.55|276.55|272.95|276.65|269.55||284.65|281.6|289.95|290.3|298.2|300.45|301.9|305.75|288.7||289.8|285.15|288.1|271.2|263|255.55|254.6|260.25|248.45|252.75|250.1|252.5|254.65|266.75||264.25|270|271.95|262.6|256.65|258.9|240.75|255.6|240.8|244.25|246.35|231.65|223.5|225.85|223.85|218.6|214.6|201.55|201.45|212.1|217.7|219.65|216.05|215.9|
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1333.25|1345.75|1324.65|1296.15|1297.15|1297.15|1260.75|1274.5|1276.55||1278.4|1269.9|1271.55||1275|1279.8|1278.65|1278.7|1277.9|1281.5|1278.6|1272.35|1274.2|1279.7|1277.55|1302.3|1294.95|1293.45|1297.1|1237.6|1206.7|1190.75|1182.75|1191.5|1187.7|1201.1|1183.55|1193.75|1219.8|1236.1|1260.95|1235.6|1221.95|1240.05|1262.75|1247.35|1219.1|1214.8|1227.201|1200.501|1203.167|1204.201|1185.934|1190.134|1181.001|1196.501|1181.767|1155.201|1148.101|1153.567|1167.401|1199.167|1183.734|1142.001|1140.767|1148.234|1153.134|1134.067|1133.601|1150.167|1156.3669|1137.667|1135.134|1137.701|1122.267|1142.0341|1139.401|1123.134|1105.401|1148.0341|1150.267|1169.801|1172.634||1202.101|1147.401|1159.434|1142.134|1156.201|1155.201|1179.934|1178.001|1175.301|1175.334|1156.267|||1149.5341|1168.167|1173.767|1152.401|1157.667|1164.3669|1175.567|1170.134|1183.967|1207.167|1233.701|1260.134|1273.201|1262.901|1319.934|1302.5341|1291.601|1285.434||1293.667|1230.3669|1185.334|1179.501|1154.267|1172.3669|1162.334|1147.134|1136.934|1138.801|1157.167|1162.434||1148.067|1158.234|1164.434|1258.767|1240.067|1279.3669|1315.5341|1341.834|1354.434|1354.734|1354.267|1376.601|1372.567|1383.801|1409.734|1414.901|1412.101|1412.067|1440.234|1451.167|1467.234|1451.901|1472.401||1454.201|1420.3669|1475.967|1434.734|1451.334|1523.067|1537.067|1538.067|1532.967|1534.801|1519.5341|1543.201|1520.234|1485.701|1488.767|1468.434|1476.167|1490.3669|1508.634|1509.801|1509.767|1452.3669|1415.134|1371.801|1393.101|1395.8669|1409.401|1401.567|1388.134|1411.767|1424.3669|1433.001|1408.067|1415.934|1396.834|1391.834|1372.567|1411.334|1411.801|1386.234|1386.834|1383.801|1394.5341|1392.001|1359.334|1377.601|1396.134||1413.0341|1442.401|1438.0341|1447.101|1456.267|1433.634|1429.267|1435.501|1456.434||1458.8669|1457.001|1469.134|1472.234|1413.067|1423.501|1396.434|1411.901|1443.167|1439.567|1433.801|1477.501|1441.301|1474.134||1476.967|1506.267|1513.567|1534.267|1531.267|1534.267|1509.701|1509.701|1534.234|1506.934|1518.734|1534.134|1464.834|1453.801|1449.834|1455.901|1451.701|1452.5341|1479.967|1456.767|1468.101|1482.967|1478.267|1424.701|
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||651|653.6|657.75|650.1|649.7|651.8|655.15|656.1|658.2||652.5|650.05|652.85||663.75|672.65|702.95|692.9|699.95|705.05|702|701.05|700.05|706.95|700.85|707.85|714.9|713.9|706.8|705.1|703.3|710.55|721.65|729.35|734|732.95|744.15|730.4|723.55|729.05|729.9|728.25|739.05|738.2|748.8|726.6|724.75|718.7|727.55|710.45|720.6|725.05|736.85|727.35|721.3|731.65|732.2|733.25|724.6|730.4|730.9|733.25|722.45|732|736.55|733.7|738.25|739.3|757.05|761.5|753.5|733.2|750.3|748.05|739.15|741.55|727.6|726.4|719.25|725.6|725|729.7|733.85||786.6|781.15|783.05|784.35|782.15|765.05|766.65|771.1|758.1|749.7|775.15|||770.15|768.3|775.7|771.55|774.85|760.05|759.05|755.8|752.65|741.6|751.95|760.25|761.6|757.6|765.35|737.1|735.7|753.85||726.4|734.25|732.55|728.7|733.8|722.8|722.15|716|709.65|712.25|732.45|735.6||725.3|725.75|702.45|718.55|693.55|691.9|700.2|714.7|736|743.45|736.7|752.4|758.45|753.65|731.5|732.75|747.55|761.55|773.25|762.25|756.75|746.05|736.05||757.7|756|774.1|782.6|789.35|787.6|799|802.7|805.65|807|818.85|823.65|806.6|817.85|816.55|841.25|808|801.9|799.7|804.8|797.55|781.35|768.2|783.95|784.6|755.8|764.25|748.1|774.7|792.8|797.05|795.9|810.65|809.65|817.85|791.9|805.5|807.8|803.6|815.5|806.7|799.7|796.6|789.3|780.85|764.2|735.75||760|785.7|787|786.35|780.45|769.3|795.2|780.35|786.3||778.05|773.15|778.85|779.35|777.15|744.7|756.8|756.95|761.55|767.75|788.05|776.7|794.1|811.2||806.6|816.05|822.45|820.05|777|777.9|778.7|787.4|794.7|788.15|789.1|794.75|781.35|788.25|791.15|820.25|813.35|781.4|781.7|778.25|783|789.75|780.2|773.4|
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||2910.05|2920.55|2937.2|2934|2933.7|2935.95|2923.95|2937.8999|2947.3501||2956.95|2974.8999|2958.6001||2984.45|3112.8|3151.7|3105.8999|3191.3999|3214.3501|3225.1499|3227.7|3135.75|3076.75|3109.1001|3173.95|3214.95|3196.05|3246.7|3250.1001|3211.95|3188.6499|3140.55|3090.3|3172.7|3124.8999|3107.3501|3078.05|3050.25|3040.5|3020.3|2998.55|2966.25|2982.3|3032.2|3005.3501|3034.45|2980|3075.7|3118.2|3098.3501|3051.3501|3101|3072.6499|3094.3999|3135.05|3139.8|3158.8999|3140.95|3113.8|3100.45|3089.95|3113|3149.05|3077.25|3043.3999|3024|2968.1499|2931.1499|2986.3|3002.7|2917.1001|2945.1001|2902.75|2906.3999|2905.75|2955.3999|2942.3999|2971.55|3084.8|3091.55|3169.8|3190.8999||3272.8|3250.3999|3299.8501|3300.6001|3319|3310.95|3370.7|3404.1499|3406.3|3374.8501|3444.3501|||3420.25|3451.75|3477.1499|3472.6499|3503.1001|3493.8501|3494.3999|3474.7|3493.2|3620.7|3667.8999|3660.5|3604.55|3620.3999|3609.5|3649.25|3550.55|3496.8501||3438.95|3414.8999|3374.6001|3380.8|3381|3300.3|3276.6001|3265.3999|3261.3|3176.6001|3249.6499|3259||3277.95|3299.3999|3171.45|3265|3271|3320.7|3325.3501|3380.1499|3364.2|3385.1001|3365.05|3431.45|3500.55|3519.3501|3490.6001|3486.1499|3514|3537.95|3550.2|3527.25|3539.1499|3416.8999|3380.7||3454|3500.8|3550.7|3526.6499|3496.05|3487.95|3577.5|3625.1001|3697.45|3695.75|3705.8|3736.55|3683.5|3683.8999|3602.8|3613.8|3641.1001|3624.05|3624|3517.75|3485.05|3475.45|3460.95|3449.2|3443.2|3424.5|3373.25|3407.3501|3419.45|3430.6499|3466.45|3440|3414.2|3457.55|3449.1001|3428.8501|3409.8|3438.8|3473.2|3440.8999|3593.45|3506.7|3562.8999|3334.8999|3332.55|3349.2|3283.3||3481.8501|3476.8999|3550.3501|3589.25|3550.2|3530.2|3554.1499|3583.3999|3599.8||3648.1001|3650.95|3700.1499|3761.05|3610.6499|3693.75|3730.8|3695.8501|3707.75|3747.25|3791.05|3824.1001|3842.1499|3861.3||3892.7|3937.95|3939.95|3933.55|3934.8|3909.8501|3935.75|3970.3999|3969.8999|3990.05|3980.75|3936.05|3936.3|4000|4003.1001|3963.2|3894.6001|3858.8|3787.7|3824.95|3873.95|3852.1499|3806.3|3823.8501|
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||516.9|517.85|511.55|510.7|501.8|515.5|523.45|519|522.9||514.2|515.6|507.9||510.45|504.6|505.35|505.8|506.15|501.6|492|479.45|477.5|466.1|468.05|474.4|482.1|476.25|478.2|479.4|468.25|465.75|467.95|466.15|471.85|466.05|470.8|466.1|459.85|471.3|469.15|458.7|467.15|471.2|470|466.1|458.2|452.65|464.5|445.3|461.4|462.95|479.3|481.75|481.2|494|497.9|495.4|499.3|502.9|500.9|507.05|502.7|502.35|504.1|495.9|492.15|485.1|489.8|498.2|529.15|514.05|520.4|522.05|515.95|506.7|500.1|510.25|513.45|520.7|530.4|543.75|542.6||554.05|562.5|561.1|555.45|563.9|556.6|569.7|570.8|561.55|559.35|568.45|||569.7|568.5|575.5|573.85|571.15|574.3|577.15|565.8|558.35|536.4|536.85|540|541.8|556.3|568|576.6|578.65|579.95||579.75|581.65|569.95|575.5|575.25|574.65|564.85|557.55|547.7|555.2|561.25|561.6||560.85|553.1|523.7|586.75|581.15|594|595.95|596.95|600.2|591.75|577.3|607.6|620.25|621.9|615.6|620.35|630|638.6|638.15|625.85|619.2|614.15|599||606.6|601.1|614.1|633.1|646.25|643.75|657.65|639.05|642.8|631.35|634.3|635.8|629.9|633.8|634.6|636.45|638.05|637.15|618.8|623.35|617.8|609.05|611.05|620.9|608.5|604|591.4|618.3|627.75|630.5|638.55|637.15|643.9|639.1|635.75|632.2|625.6|631.65|627.15|620.35|617.9|610.8|624.4|624.2|634.55|640.2|629.5||648.45|665.55|675.1|685|696.7|698.05|706.55|707.05|706.25||703|694.55|705.05|701.65|680.65|685.35|699.35|699.85|690.7|698.95|695.2|704.05|708.85|726.75||760.15|765.75|767.5|770.55|760|758.7|749.7|765.5|766.05|766.8|749.8|756.55|753.35|762.85|735.8|736.3|735.75|727.55|729.2|728.45|737.35|742.25|736.7|718.05|
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||402.85|397.15|404.15|405.45|408|420.45|409.6|398.3|396.1||384.8|380.2|380.05||380.2|382.65|381.25|381.75|378.65|375.4|374.8|370.85|370.85|369.95|371.15|372.55|370.75|367.85|370.95|370.7|369.15|369.9|371.2|370.9|369.2|368.45|366.95|368.25|366.65|368.55|367.55|363|365.5|366.45|365.15|360.6|358.95|357.95|358.9|357.3|357.35|359.4|361.95|359.55|362.7|365.15|365.3|363.05|363.35|364.9|366.9|373.5|371.65|369.4|371.55|366.3|365.4|361.7|361.45|363.45|363|364|361.1|368.8|368|359.1|373.55|359.05|358.2|366.75|365.4|366.35|368.1||378.15|372.2|383.35|384.55|385.15|376.35|374.2|377.35|371.3|354.25|363.4|||369.2|359.65|360.2|337.35|325.6|320.7|316.8|311.65|304.95|299.25|303.05|302.45|291.8|297.8|297.05|297.85|300.9|300.35||306.2|309.35|295.1|291.2|293.45|293.2|291.65|282.9|281.2|292.6|290.2|304.15||314.25|308.7|306.95|330.95|337.35|338.55|338.35|359.8|360.7|363.55|355.1|367.9|374.85|382.8|376.3|382.65|380.4|381.9|380|380.4|365.15|360.7|351.65||351.5|352.85|368.65|375.1|374.85|380.65|407.8|402.7|396.4|397.9|397.65|399.35|397.25|387.05|393.7|390.45|387|377.5|370.95|375.8|380.2|369.95|367.9|369.4|363.75|361.45|350.3|368.6|375.7|378.9|378.55|379.85|377.65|377.55|376.95|372.75|370.15|376.6|377.35|371.4|374.6|369.15|372.35|390.6|393.5|395.8|388.7||400.85|409.15|409.8|421.25|422.85|421.2|428.35|431.25|429.75||413.2|412.9|407.25|409.8|404.8|390.05|381.85|380.35|375.9|376.1|379.9|392.75|389.35|410.6||408.75|404|403.6|402.95|403.05|402.9|394.9|403.65|406.5|402.25|400.2|406.45|413.1|418|410.7|419.55|419.5|413.2|409.8|419.8|430.2|437.05|432.45|436.25|
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||4215.25|4168.7998|4210.75|4070.95|4024.8999|4135.3501|4266.6499|4305.75|4349.3999||4312.75|4429.6499|4517.1499||4427.3501|4374.1001|4395.7998|4310.0498|4325.8999|4288.1001|4212.2998|4190.5|4125.6001|4110.2002|4189.8999|4125.2998|4150.0498|4110.25|4020.2|3947.1001|3931.7|3898.05|3868.3|3929.7|3933.25|3936.1499|3915.25|3883.5|3817.3999|3770.1001|3736.1499|3683.5|3713|3837.3501|3794.5|3838.3999|3850.5|3787.75|3808.2|3811.7|3701.25|3663.6499|3722.7|3706.2|3651.8999|3700.5|3670.05|3636.2|3609.3|3633.7|3588.8|3645.25|3839|3979.3|3891.95|3861.75|3662.8|3524.3|3631.6499|3716.95|3668|3631.8|3735|3813.1499|3686.75|3547.8|3580.8501|3679.6499|3686.8999|3766.3501|3827.3501|3949.1001|4013.3||4304.75|4454.3501|4537.8501|4522.9502|4624.0498|4676.0498|4813.7002|4885.25|4780.9502|4816.3501|4554.5|||4744.4502|4626.2998|4662.1499|4606.1499|4536.5|4511.75|4554.25|4564.9502|4506.8999|4516.1001|4614.7998|4613.75|4658.6001|4683.2002|4628.5498|4608.2002|4677.6001|4767.3999||4839.8999|4943.6499|4812.9502|4923.5|4854.1001|4769.7002|4710.9502|4722.25|4664.3501|4747.25|4917.7998|4861.25||4802.7998|4633.4502|4381.9502|4610.7998|4576.0498|4426.6499|4471.5498|4564.7002|4584.7998|4663.3999|4486.3501|4514.8999|4590.6499|4577.25|4399.5|4475.1499|4687.8999|4642.7998|4666.2998|4512.0498|4457.3501|4478.6001|4292.25||4486|4498.1499|4691.6499|4644.7998|4515.9502|4615.7998|4911.75|4974.0498|4983.3501|5014.3999|5059.0498|5065.25|5021.8501|4964.4502|4973.25|4964.6001|4990.5|5013.3999|4970.75|4976.6001|4844.2002|4840.0498|4842.5|4877.5498|4775.5498|4847.6001|4704.9502|4786.7002|5204.2998|5192.5498|5212|5206.7002|5245.2998|5232.7998|5333.5|5314.6499|5299.7998|5432.3999|5592.9502|5571|5687.75|5727.5|5687.6001|5701.0498|5397.2002|5454.25|5419.5||5588.6001|5733.9502|5096.8501|5080.9502|4669.5|4567.25|4552.8501|4532.8999|4405.3501||4438.5498|4438.6001|4289.8999|4336.6001|4262.0498|4289.5|4276.5498|4267.9502|4164|4028.3999|4134.8501|4146.75|4301.0498|4330.3999||4328.3999|4377.5|4351.2998|4377.1499|4379.25|4428.2998|4378.75|4482.3999|4548.25|4459.3999|4481.6001|4423.5|4411.0498|4565.5498|4731.7998|5084.2002|4904.8999|4891.6001|4878.1001|4908.25|4880.75|4792.0498|4732.4502|4745.8501|
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||245.3|246.65|250|252|249.85|260.15|266.5|260|250.15||236.1|233.75|228.6||228.9|230|232.2|228.5|227.35|222.1|219.9|218.15|212.3|209.05|213.8|211.75|213.15|212.4|212.15|211.65|211.15|206.65|207.15|206.45|207.5|203.15|202.05|192.8|186.15|189.3|189.05|185.1|186.9|188.9|187.65|181.3|179.4|179.55|179.25|176.45|175.55|176.2|186.1|187.1|189.6|200.4|208.55|212|210.9|215.9|218.3|221.9|219.85|218.35|220|215.15|213.5|212.8|216.4|218.85|216.75|215.25|214.1|214.9|210.35|200.65|196|195.65|198.75|193.15|196.3|199.7|200||202.6|205|207|210.5|204.1|191.95|199.75|204.15|194.4|189.2|190.1|||195.45|195.35|201.5|202.75|197.1|197.45|200.15|197.5|195.7|191|188.45|189.9|188.95|187.55|186.65|189.15|190.05|188.55||193.75|186.55|184.1|183.9|184.25|183.65|177.1|171.55|173.8|174.4|178.85|181.4||184.7|185.2|178.5|201.15|197.75|203.2|207.8|213.7|214.15|215.65|208.5|219.5|226.65|227.65|224.95|224.1|223.8|224.95|225.35|219.2|216.65|215.25|213.05||212.4|212.35|223.8|226.25|233.15|235.3|243.45|231.6|234.95|233.65|231.85|232.5|233|228.5|227.5|225.6|220.9|219.15|217.15|217.55|215.05|208.9|206.65|210.55|208.05|202.95|202.25|213.3|217.45|215.6|216.85|219.5|217.15|216.2|215.8|209.25|204.85|210|209.9|207.8|204.55|206.15|211.35|222.5|223.1|221.4|217.3||224|230.2|233.05|232.5|232.5|232|233.15|231.3|229.45||222.55|220.6|223.45|220.65|212.9|212.95|217.15|219.05|219.9|221.05|226.15|225.7|231.9|242.5||239.8|239.1|239|240.55|234.5|228.15|222.3|225.25|228.1|224.25|225.7|224.7|226.4|231.85|228.8|236.95|232.55|219.55|218|223.6|221.95|222.4|221.05|214.9|
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||149.5|147.55|149.45|146.65|142.2|148|147.35|147.9|149.5||147.15|145.85|147||145.2|144.95|145.9|148.5|148.7|154.25|149|145.55|147.8|144.9|146.9|147.2|147.45|148.5|146.6|145.7|144.95|141.7|143.1|143.4|145.2|144.1|148|146.95|144.8|145.05|146.3|147.8|146.55|145|141.3|140|139.65|133.45|136.75|132.9|131.5|129.9|134.55|133.5|131.85|137.85|137.9|138.5|139.75|138.4|139.5|143.5|139.9|137.5|139.3|140.3|137.4|139.05|141.2|135.8|130.35|122.9|126.4|127.55|125.55|122.6|117.45|116.35|118.7|117.45|119.55|123.6|120.55||126.2|127.1|128.6|127|129.9|125.8|129.1|128.5|127.85|124.5|127.6|||127.65|129.4|130.55|129.15|126|124.7|123.3|121|119.15|117.25|115|114.1|114.05|113.55|112.05|112.15|112.2|110.8||114.45|115.5|109.95|107.3|105.9|106.55|106.75|99.3|99.15|105.85|110.2|117.9||118.65|118|113.65|124|124.35|124.9|126.5|126.8|128.2|128.5|123.95|133|136.2|137.8|134|135.6|136.2|136.15|134.05|130.45|132.55|130.75|131||130.85|132.8|138.3|139.05|137.45|135.45|139.3|137.75|138.05|138.9|135.15|134.25|132.4|132.45|131.75|127.4|127.7|122.45|120.6|121.25|123|122.8|122.85|125.85|124.35|122.35|119.8|123.2|126.05|126.25|125.95|128.15|127.9|127.45|126.15|122.45|119.25|120.65|120|121.8|119.7|121.25|125.65|133.75|135.25|135.05|133.65||139.4|146|147.1|152.1|145.7|146.4|148.65|149.85|146.05||144.95|143.2|144.55|144.3|142.4|141.3|141.85|143.35|137.4|139.2|141.05|136.6|139.65|144.7||144.75|146.45|139.1|136.75|134.9|135.85|129.85|132.25|129.85|130.75|133.8|129.35|129.65|130.4|127.4|128.85|128.3|126.9|125.1|125.15|127.25|128.35|124.85|123.3|
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||3323.55|3362.5|3378.8501|3356.6001|3349.75|3482.55|3535.3501|3523.7|3501||3427.8501|3405.2|3411.6499||3458.45|3473.8999|3460.5|3439.6499|3396.1499|3324.55|3333.75|3272.3999|3186.05|3108.5|3104.95|3067.3999|3066.1001|3006.45|3019.1001|3017.8501|2978.1499|2939.1499|2941.2|2893.2|2933.05|2879.8|2891.3999|2861.3999|2766.6001|2790.3|2773.1499|2695.2|2697.8|2726.5|2820.95|2760.8999|2758.2|2666.3501|2678.3501|2660.7|2580.2|2657.45|2661.1499|2635.3999|2660.75|2708.75|2686.8|2705.2|2744.7|2817.45|2886.8999|2908.55|2852.5|2859.6499|2844|2834.8501|2840.1499|2838.05|3086.8501|3174.2|3109.95|3046.8999|3100.1001|3050|2999.8999|3064|3039.95|3053.6499|3086.3501|3005.25|3016.25|3076.55|3100.8501||3200|3237.2|3247.7|3148.3501|3125.6499|3130.6001|3164.3999|3158.25|3083|2991.2|3021.55|||3080.6499|3128.6499|3157.45|3206.25|3155|3154|3140.8|3118|3114.1499|3079.95|3081.55|3042.6001|3027.45|3046.95|3025.3501|3016.8|3051.1499|3045.75||3136.6001|3042|2987.1499|2962.8|2932|2912.8|2874.95|2723.3999|2708.45|2738.1499|2871.8999|3028.95||3174.6499|3119.2|3069.05|3237.2|3227.1499|3251.6499|3258.45|3265.8501|3252.8501|3264.6001|3143.45|3216.3|3238.75|3228.3501|3216.3501|3174.7|3236.6499|3203|3197.7|3196.25|3152.25|3110.8501|3116.95||3147.1001|3155.1499|3274.8501|3306.3999|3280.3999|3373.7|3378.6499|3364.3999|3456.25|3543.8|3538.75|3553.5|3576.3|3514.6499|3526.8|3459.3|3422.3999|3382.95|3365.7|3367.45|3368.2|3272.3999|3284.8|3267.8999|3280.1001|3271.3501|3239.45|3243.7|3298.6001|3301.95|3297.5|3279.8501|3283.1499|3178.7|3108.5|3030.3501|3038.3|3110.45|3180.6001|3138.1499|3143.6499|3144.3|3143.1001|3144.25|3157|3185.55|3261.25||3226.8501|3230.25|3151.7|3168.7|3122.8999|3063.5|3108.3|3145.1499|3138||3159.25|3170.6499|3103.3501|3121.8|3100.1001|3116.3|3094.6499|2969.8|2918.05|2982.3999|3002|3169.6001|3183.75|3241.5||3297.8|3323.5|3323.25|3306.05|3306.8999|3290.8501|3212.25|3254.75|3201.6001|3177.8501|3244.6499|3323.05|3379.7|3430.6499|3448.6001|3320.6499|3317.5|3309.2|3271.55|3303.05|3342.1001|3352.3|3362.5|3367.05|
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2108.7|2095.6499|2106.3501|2063.1499|2034.85|2053.8|2040.8|2014.25|2000||1985.55|1978.85|1943.2||1972.75|1994.2|1963.2|1884.6|1890.6|1886.2|1815.5|1791.7|1793.8|1750|1759.75|1752.7|1754.6|1762.85|1779.35|1775.8|1787.55|1764.3|1773.2|1718.7|1714.95|1700.7|1700.75|1701.3|1696.5|1729.95|1657.65|1655.5|1668.35|1632.55|1696.35|1668|1660.7|1658.6|1685.2|1607.65|1632.5|1634.2|1662.9|1634.35|1635.9|1647.95|1680.7|1682.95|1667.1|1712.7|1746.05|1765.85|1810.3|1729.95|1698.75|1689.3|1662.35|1645.2|1675.3|1700.9|1683.7|1665.65|1748.65|1752.75|1712.75|1728.95|1783.95|1832.35|1849.8|1873.75|1925.7|2026.45|2019.25||2065.95|2153.3999|2164.6001|2144.25|2145|2182.8999|2159.8999|2119.95|2154.3|2088.95|2100.8501|||2133.7|2129.45|2086.55|2060.3999|2081.1001|2054.25|2045.6|1980.45|1980.7|2022.95|2011.7|2006.4|2000.4|1957.1|2036.25|2003.3|2019.65|2019.45||2029.95|2039.25|1969.8|1973.45|1955.7|1936.3|1845.8|1832.25|1828.05|1848.8|1868.95|1905.95||1941.75|1910.6|1783.2|1914.5|1845|1821.35|1814.25|1876.6|1905.5|1940.7|1976.25|2073.8501|2122.95|2134.45|2120.1499|2110|2180.6001|2184.25|2220.1001|2181.8999|2159.45|2100.3|2073.75||2112.2|2172.3|2376.95|2443.8501|2391.3501|2431.1499|2465.1001|2467.8999|2483.45|2485.6001|2452.6499|2453.8999|2436.5|2416.1001|2419.3|2396.6499|2332.1499|2281.8|2271.3501|2276.05|2235.8999|2135.55|2118.55|2161.3999|2149.1499|2105|2097|2241.1001|2276.8|2265.55|2248.3|2233.75|2276.8|2224|2229.8|2206.3501|2202.05|2229.5|2233.3501|2214.1001|2197.7|2115.8501|2141.3999|2198.55|2184.3|2227.2|2228.05||2304.8501|2291.8501|2335.3|2309.3|2295.25|2225.6001|2300.2|2299.1499|2266||2257.95|2251.3|2226.6499|2235.2|2184.6499|2189.6499|2158.3501|2128.5|2137.45|2192.55|2167.05|2187.95|2249.1001|2382.75||2338.3|2318.45|2277.6001|2270.6499|2249.3501|2237.8501|2246.05|2365.3501|2354|2199.8|2160.3999|2143.3501|2104.05|2104.75|2124.6499|2109.75|2130|2073.8|2064|2120.75|2127.5|2124.1001|2107.05|2135.6001|
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||641.4|648.5|651.65|646.45|636.9|638.95|645.35|646.25|639.85||631.15|644.35|645.15||650.05|648|636.6|609.6|617.8|604.75|592.05|590.8|581.85|582.35|581.7|582.35|586.75|576.95|566.2|557.25|550.15|554.5|571.15|577|584.65|582.05|585.35|581.65|556.7|563.45|578.9|591.7|596.05|622.65|624.3|614.45|610.6|599.05|611.75|614.15|623.5|624.65|627.4|602.95|587.95|603.05|613.35|629.225|635.075|634.075|631.4|650.95|643.125|625.675|648.025|656.2|660.75|644.425|661.7|669.975|655.1|630.15|641.525|657.7|653.1|646.825|619.525|637.6|631.35|639.6|658.225|675.05|663.525||685.55|695.025|704.2|681.475|707.775|684.475|685.85|717.525|710.125|710.25|690.1|||701.4|700.475|698.6|694.5|681|668.2|657.425|654.35|643.775|623.125|601.1|607.825|607.375|603|620.725|617.875|598.025|588.875||581.7|589.425|584.75|560.55|596.525|581.05|572.55|549.175|532.45|562.525|579.075|604.675||601.8|617.35|589.775|636.725|630.5|631.025|630.55|634.825|638.225|653.55|626.875|660.15|688.975|683.45|667.175|669.5|671.95|690.425|698.4|673.5|654.775|635.775|637.85||623.225|614.75|628.35|627.025|632.075|629.15|636.95|631.2|654.2|648.65|649.4|617.175|610.5|583.525|584.675|547.95|532.65|518.25|521.675|505.575|493.05|502.6|513.875|522.425|513.55|518.3|499.75|554.5|573.775|578.25|584.45|580.15|579.975|582.575|580.1|562.35|559.925|568.175|565.725|561.925|548.05|551.575|563.95|595.475|602.4|600.175|595.625||607.125|622.35|621.025|605.225|608.15|600.7|604.975|619.75|622.25||611.8|605.525|622.575|603.45|608.175|613.8|633.875|630.475|601.225|607.2|590.1|578.625|591.175|611.95||596.35|603.875|608|605.925|608.675|602.95|601.55|606.5|594.7|591.975|582.125|579.45|563.8|562.1|535.875|551.775|542.5|542.425|551.625|558.2|576.575|567.95|567|575.2|
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||549.85|554.95|561.35|559.45|551.75|569.3|583.1|579.9|584||593.45|575.7|564.5||567.85|568.65|571.1|557.2|575.2|558.15|547|543.75|542.1|526.15|543.85|550.95|554.85|559.95|556.95|553.4|548.75|552.7|559.45|535.25|543.95|546.55|546.55|544|533.4|529.25|522.45|513.1|514.45|521.35|521.25|526.5|517.5|518.5|534.05|509.75|515.75|522.7|538.85|535.75|516.8|533.6|529.85|522.9|516.3|522.5|528.4|532.95|540.7|530.8|528.15|529.7|535.85|523.1|538.55|558.8|557.95|522.85|559.6|535.65|551.1|562.55|570.75|584.4|603.1|614.3|612.95|625.35|624.65||642.5|629.05|633.4|628.2|638|638.9|666.7|674|670.65|662.15|673.7|||683.75|681.15|698.1|700.7|698.85|704.3|705.4|692.4|682.35|668.55|675.6|692.95|706.75|717.6|721.15|692.5|687.5|679.4||640.35|637.5|621.75|631.3|642.25|630.4|635.25|625.8|608.95|609.35|618.45|620.15||625.25|625.05|605.45|637.05|637.55|639.05|657|674.65|690.1|692.45|680.4|700.05|684.4|656.05|650.1|649.75|662.6|670.75|673.85|657.5|634.45|623.9|608.8||616.85|609.7|655.45|661.2|670.5|668.8|685.8|695.15|717.6|716.9|719.7|737.3|710|717.95|721.3|722.25|732.1|734.35|723.5|727.05|725.25|726.1|708.45|723.1|718.1|693.75|686.55|679.6|683.7|692.95|708.85|693.2|704.35|705.25|701.95|673.35|661.8|674.15|673.55|662.6|660.25|654.9|678.55|668.9|658.85|650.95|627.6||639.55|666.55|686.8|695.75|687.9|686.55|699.85|677|672||690.05|685.8|691.2|697.6|689.35|678.65|706.6|703.5|685.35|695.05|705.9|701.7|712.55|718.25||727.15|728.55|729.85|720.55|714.75|719.6|715.35|724|732.15|717.3|724.8|727.95|725.05|722|721.55|733.45|731.1|726.4|712.4|746.2|754.75|759|748.05|736.15|
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4409.6499|4341.25|4304.25|4256.9502|4250.75|4382|4460.9502|4398.6499|4402.1001||4336.7002|4274.8501|4250.7002||4250.0498|4232.25|4239.1001|4253.1499|4259.1001|4307.6499|4243.8501|4147.7998|4000.95|3932.3999|4040.05|3963.3999|4035.3501|3915.45|3931.3|3945.75|3926.8|3924.8501|3883.3501|3878.3999|3986.8501|3941.7|3850.95|3792|3639.05|3495.5|3388.75|3406.1001|3445.25|3479.95|3408.6001|3412|3440.45|3486.3501|3519.55|3479.1001|3460.55|3682.6001|3662.8999|3648.3|3661.6001|3755.6499|3830.3501|3739.3999|3726.7|3734.75|3820.1001|3856.8999|3874.05|3972.8|3796.3999|3613.8501|3577.45|3586.45|3656.75|3574.1001|3630.3999|3614.8501|3664.05|3657|3561.1001|3230.6001|3270.45|3339.7|3414.95|3520.3|3666.2|3943.8|3867.1499||3983.3501|3944.25|4024.55|3977.7|4044.25|3989.2|4028.8501|4030.25|4054.8|4008.8999|4056|||4090.8999|4088.7|4171.6001|4146.25|4159.7002|4101.8999|4109.7002|4106.6499|4082.2|4003.3501|3973.3999|4006.1001|4010.05|4001.3|4042.8501|4091.3501|4054|4095.2||4192.75|4169.5498|4231.0498|4168.25|4198.9502|4168.6001|4096.7002|4124|3991.6499|4110.2002|4276.5|4295.1499||4340.3501|4190.75|4014.6499|4193.4502|4157.1001|4096.6001|4073.1001|4115.3999|4051.1499|4081.75|3979.75|4142.25|4162.7002|4002.1001|4015|4073.55|4081.8999|4140|4236.6499|4225.6001|4114.3501|4076|4063.3||4095.45|4035.3|4299.7998|4483.5498|4483.3999|4441.1499|4400.5|4322.7002|4254.6001|4276.1001|4504.8999|4633.5498|4731.3501|4705.6499|4687.3999|4726.9502|4711.5|4671.4502|4639.3501|4683.9502|4721.9502|4668.6499|4628.8999|4647.8999|4655.8501|4587.3999|4618.9502|4697.7998|4742.1001|4749.4502|4814.3999|4765.7998|4796.6001|4821.2002|4814.6001|4660.6499|4593.4502|4799.0498|4782.9502|4693.7002|4710.8999|4673.3501|4718.75|4894.5|4882.6001|4843.2998|4828.2998||5080.8999|5126.3999|5081.5|5023.2998|5078.5498|4997.75|4960.2998|4757.1499|4748.5||4783.7002|4741.2998|4597.0498|4564.75|4635.4502|4675.6499|4733|4568.5|4400.6001|4521.4502|4521.25|4596.3999|4754.5498|4897.7998||5323.75|5117.1499|4739|4719.4502|4407.9502|4311.7002|4218.5498|4257.2998|4257.3501|4235.6001|4250.2002|4251.2002|4315.75|4385.75|4422.3501|4409.8999|4378.6499|4361.9502|4355.8999|4239.6499|4084.5|3982.6001|3979.7|3961.8501|
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||744.9|743.35|750.15|747.05|741.85|757.5|765.05|772.1|764.65||760.55|758.85|739||745.55|728.5|721.6|730.5|730.45|730.8|724.75|725.9|718.95|706.45|727.35|730.75|715.55|705.7|700.6|684.5|662.2|668.25|679.9|676.2|679.85|669.15|658.15|657.95|648.5|654.35|643.95|636.8|625.55|642.35|637.1|634|629.35|626.8|636.5|628.3|635.2|634.9|650.5|650.75|648.95|660.7|661.3|658.6|665.85|672.2|677.3|691.55|686.05|685.2|693.65|688.3|683.25|665|664.05|675.35|673.1|650.2|659.45|654.95|638.95|635.95|649.65|672.35|659.75|663.7|673.4|702.35|707.2||727.35|728.6|779.8|765.9|775|780.7|780.6|801.8|794.7|797.8|798.85|||793.05|798.45|786.05|794.9|792.1|773.7|783.1|784.1|774.55|761.15|750.45|737.8|736|721.25|722.25|726.75|731.4|725.9||739.25|723.85|698.15|710.05|690.85|694.95|674.2|670.4|667.55|715|737.65|750.25||742.4|758.05|730.3|777.2|779.15|788.85|787.4|782.8|797.05|796.95|773.35|803.8|809.8|803.85|798.55|789.6|798.55|799.55|804.1|781.9|773.05|764.7|773.85||752.2|704.6|712.5|728.9|729.6|725.2|712.65|721.7|740.7|746.85|743.25|742.8|730.6|730.3|726.9|709.15|696.35|678.55|668.85|670.5|675.45|672.15|667.5|678.8|669.35|665.85|674.35|688.9|709.65|712.5|710.9|704|688.05|693.95|697.1|687|663.1|673|676.1|679.6|655.65|651.1|661.75|679.9|685.15|685.65|686.4||706.35|712.35|726.15|733.25|736.05|738.05|749.35|745.05|751.05||752.95|750.6|755.85|752.35|742|758.35|787.5|841.9|845.1|816.7|807.8|804.8|801.65|813.3||802.05|794.6|797.15|787.15|781.95|777.1|778.95|782.6|779|768.15|766.55|782.15|789.2|796.95|798.05|812.15|788.35|795.35|795.85|807.35|802.6|791.4|794.4|788.35|
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||4054.3999|4062.95|4065.75|4064.45|4041.6001|4074.55|4060.6499|4067.8999|4091.1499||4038|4033.5|4034.8501||4022.6499|4013.1001|4011.7|4003.45|3996.2|3973.3|3914.45|3858.25|3883.8501|3925.6001|4021.1499|4054.5|4057.05|4002.05|4002|3984.05|3913.3501|3863.2|3860.75|3847.8501|3848.55|3825|3795.5|3773.05|3682.75|3679.75|3624.6001|3706.6001|3867.55|3889|3861.2|3813.3501|3784.8|3635.6499|3645.25|3615.95|3628.95|3658.2|3698.1001|3681.75|3881.25|3881|3878.6499|3794.1499|3834.1001|3817|3672.7|3688.7|3720.1001|3864.1001|3856.7|3833.05|3857.3501|3791.8|3783.3|3786.1499|3787.8|3698.55|3791.2|3742.8999|3715.8501|3642.1001|3585|3612.8501|3593.05|3568.75|3499.75|3523.8999|3496.8999||3623.45|3729.55|3834.3999|3905.6499|3892.1001|3717.2|3642.5|3702.3501|3720.75|3657.1499|3714.6001|||3697.3|3712.05|3787.1499|3810.3501|3802.25|3801.8|3809.7|3763.6499|3739.8999|3653|3674.1001|3689.1001|3687.75|3654.3501|3583.8999|3601.5|3656.45|3589.05||3650.45|3569.8|3454.05|3452.55|3423|3422.3501|3339|3317.1001|3234.6499|3242.1001|3297.1001|3372.3||3530.3501|3508.3999|3478.8999|3580.3|3600.7|3579.5|3632.1499|3597.3|3586.8999|3589.2|3487.95|3566.6499|3569.3501|3563.55|3458.6499|3476|3565.3501|3621.1001|3535|3534.45|3564.6499|3497.2|3501.1001||3469.1001|3382.3|3419.8|3308.75|3436.8|3400.95|3489.75|3432.8|3451|3440.1001|3436.75|3435.1001|3392.5|3418.2|3358.55|3289.1499|3277.1001|3249.25|3200.8|3262.5|3176.05|3154.1001|3152.05|3174.1001|3135.8501|3130.8|3105.2|3179.1499|3253.1499|3294.5|3291.6499|3305.45|3344.75|3341|3332.05|3286.45|3249.75|3287.8501|3328.3999|3249.55|3240.3|3298.2|3334.6001|3391.7|3407.1001|3434.8501|3444.2||3547.55|3583.8|3608.7|3601.1499|3635.05|3749.95|3771.7|3794.45|3777.3||3759.3501|3698.3999|3741.8501|3726.1499|3707.25|3700.7|3776.5|3791.75|3763.75|3866.5|3804|3848.6499|3911.55|3915.95||3965.8999|3967.6499|3978.75|3852.1001|3815.55|3828.55|3770.05|3864|3825.95|3852.6001|3832.6499|3899.25|3908.7|3913.3999|3809.8|3799.2|3757.1499|3728.8|3776.05|3822.2|3813.5|3779.1001|3751.05|3699.55|
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||7062.1001|7047.1499|7176.8999|7207.7002|7102.2002|7301.7002|7488.25|7527.1001|7286.1001||7309.3999|7318.9502|7149.3999||7342.2002|7304.7002|7316.6499|7296.3501|7341.8999|7261|7209.1001|7076.6001|6396.3501|6264.4502|6227|6258.25|6266.8999|6074.3999|6065.9502|6059.7998|5915.2002|5830.8501|5878.8999|5873.5498|5861.5|5873.2002|5860.7002|5916.7002|5661.1001|5630.2998|5614.3999|5400.5|5512.7998|5576.25|5641.2002|5587.75|5448.1499|5439.6001|5549.1499|5470.4502|5419.5498|5283.8999|5484.9502|5375.75|5358.25|5667.5|5898.5498|5954.2998|5878.6001|6021|6028.2002|6057.8501|6010.1499|6082.1499|6111.2002|5993.5|5817.7998|5827.3999|5798.7998|5794|5769.6001|5707|5815.2002|5837.2998|5645.3999|5515.75|5593.3999|5807|5928.4502|6036.9502|6000.2998|6309.4502|6339.75||6626.1499|6671.7998|6727.6499|6714.1001|7240.5498|7005.5|7110.75|7138.1001|7032.5|7259.5498|7261.4502|||7328.4502|7274.5|7336.6499|7366.6001|7290.2002|7346.9502|7388.4502|7490.6499|7408.1001|7259.9502|7251.8501|7039.3501|7001.3999|6973.5|6997.5498|7004.7998|6985.7998|6870.3999||6994.3999|6840.6001|6666.5498|6665.4502|6628|6584.8999|6472.5|6161.8501|6125|6537.8999|6748.3501|6831.5498||7002.2998|6969.3999|6627.7998|7044.5498|7011.3501|7006.3501|7030.1001|7082.4502|7068.6001|7142.0498|6785.9502|7011.6001|7137|7117.3501|7055|6930.6001|7158.3999|7110.6499|7247.4502|7014.6001|7000.25|6867.25|6837||6963.75|6931.75|7373.75|7530.25|7571.7998|7744|7852.6001|7832.2002|7808.3501|7774.5|7669.8501|7731.2998|7659.3501|7748.25|7670.7998|7343|7219.6001|6977.2998|6871.1001|6911.6499|6906.6499|6890.75|6852|6917.75|6771.2002|6577.5498|6634.1499|6901.1001|7028.8501|6847.25|7065.8999|7218.75|7452.5|7440.2998|7361.5|7103.1499|6951.75|7069.25|7180.5|7038.7002|6997.25|6905.75|6807.0498|7125.7998|7177.2998|7114.2998|7058.2998||7484.9502|7607.6499|7555.7002|7534.25|7579.1001|7452.7002|7581.4502|7577.5|7673.6499||7525.1001|7516.25|7455.3501|7413.9502|7400.2002|7484.25|7482.1499|7855.6499|7646.6499|7710.2002|7737.2998|7761.3501|7739.2998|7865.5498||7862.8999|7929.2998|7855.75|7817.1001|7732.2002|7747.8999|7735.1499|7724.2002|7695.0498|7522.75|7668.1001|7515.3999|7543.2998|7795.4502|7793.3999|7899.0498|7793.6499|7813.8501|7442.4502|7428.7998|7411.5|7414.1499|7417.5498|7445.5498|
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||16286|16246.2998|16333.8496|16303.9004|15871.7002|16287.5996|16805.9004|16840.3008|15915.75||15765.4502|15736.9502|15643.2002||15530.6504|15085.8496|15185.2998|15243.9004|15224.1504|15073.0996|15047.5996|14642.0498|13307.0498|13313|12619.5498|12754.25|12716.4502|12420.75|12444.7998|12250|11840.25|11726.25|11770.2002|11864.75|11938.1504|12003.0996|11967.3496|12028.5|11524.7002|11388.2998|11322.5498|10931.75|11109.75|11364.4502|11595.1504|11582.9502|11552.8496|11435.5498|11749.9004|11709.6504|11754.8496|11471.9004|11809.7002|11336.5|11386.0498|12253.5|12471|12465|12338.7002|12516.4004|12691.5996|12936|12596.5996|12934|12924.0498|12758.4004|12477.75|12406.0498|12357.2998|12572.9004|12561.7002|12413.8496|12762.1504|12972.0996|12655.25|12608.2998|12850.7002|13329.7998|13630.0996|13783.8496|13640.5|14139.25|14322.4502||14957.4502|14911.1504|15011.8496|14826.4004|15434.3496|15265.1504|15454.2002|15835.75|15509.2998|15720.5498|15827.25|||16090.0498|16318.0498|16577.8496|16749|16553.9004|16720|16818.8496|17196.3496|17139.1992|17060.4492|17128.9004|16501.6992|16518.9492|16333.2998|16378.7002|16407.3496|16494.5996|16180.7998||16370.7998|16124.8496|15708.9004|15678.5|15569|15467.4502|15015.2002|14450.7002|14373.2002|15333.2002|15704.0996|16053||16012.5498|15772.1504|15245.2002|16133.5996|16189.4502|16012.25|16096.5498|16181.2002|16272.4502|16375.25|15674.1504|16113.0996|16393.5996|16257.7998|15989.1504|15711.3496|16205.75|16348.0996|16706|15903.8496|15689.5498|15198.75|15359.8496||15528.9502|15707.1504|16335.2002|17258.9492|18077.3008|18153.5508|18370.5996|18209.6992|18225|17935.3008|17799.5|17798.8008|17756.9004|17986.5|17988.4004|17135.4492|16981.3008|16406.1992|16167.5498|16249.0498|16100.8496|16013.0996|15920.5498|16169.9004|15945.9004|15831.9502|15826.2002|16204.2002|16703.3496|16660.6992|17123.5|17324|17711.0996|17596.5996|17621.6504|17109|16893.4492|17488.6992|17758.1504|17382.9492|17237.3496|16890.4004|16682.5508|17368.8496|17408.6992|17368.0996|17073.75||17921.25|18255.4004|18209.75|18130.5|18273.8008|17871.3496|18326.1504|18172.5|18319.75||17594|17509.4492|17542.5996|17565.6992|17821.1504|17987.6992|18012|18353.3496|18087.1504|18658.1504|18579.5996|18603.1992|19076.5508|18677.9492||18488.9004|18188.25|18222.6504|17713.9492|17549.4492|17470.25|17616.5996|17847.5|17806.1992|17177.8008|17786.75|17433.75|17550.3496|18031.0996|18526|18503.8496|17614.75|17587.25|17018.9492|16840.1992|16733|16828.9004|16831.25|16938.1992|
04205|18024|/equities/bajaj-holdings---investment|NIFTY200||5413.25|5406.7998|5404.8999|5378.4502|5399.8999|5500.75|5531|5431.6499|5336.25||5314.8501|5330.7998|5363.0498||5318.3999|5257.7002|5344.8999|5280.8501|5304.2998|5256.1499|5204.8999|5187.5|4892.1499|4881.9502|4857.0498|4825.75|4806.6001|4805.7002|4769.9502|4765.3501|4753.4502|4746.2998|4800.3501|4942.5498|4904.6001|4835.5|4853.4502|4783.8501|4705.4502|4581.3501|4569.2998|4585.2002|4533.5|4644.7002|4758.0498|4658.7002|4488.2002|4487|4596.0498|4495.7998|4471.7002|4775.6499|4966|4912.3999|4927.8999|5001.9502|4947|4938.5498|4979.8501|5019.6499|4993.4502|5026.1001|5051.1499|5113.6001|5037.3501|5010.6499|4904.2002|4895.6499|4931.4502|4922.8999|4922.7998|4810.25|4902.1001|4950.8999|4907.3999|4940|4858.2998|5110.3999|5003.3501|5006.6499|5020.25|5084.6499|5263.8999||5325.3999|5169.4502|5520|5368.1499|5471.7002|5337.1499|5294.2998|5343.7998|5257.1001|5191.2998|5204.3999|||5517.0498|5698.7998|6150.3999|6215.0498|6242.9502|6219.5498|6143.3999|5828.4502|5398.8501|5011.0498|4979.0498|5047.6001|5023.8999|4999.1499|5057.6499|5046.2002|5012.6001|5008.3999||5008.7002|5068.6499|4958.1499|4999.2998|4916.5498|5003.2002|4991.75|4932|4846.7998|4931.6499|5086.25|5101.7002||5202.3999|5203.5|5104.3501|5227.6499|5198.7002|5352.8999|5363.2998|5361.2002|5315.2002|5178.3501|5147.75|5193.2998|5215.3501|5213.4502|5173.1499|5102.25|5164.3999|5234.1001|5259.75|5224.4502|5160.3501|5119.25|5112.1001||5147.5498|5078.2002|5350.1499|5492.1499|5437.0498|5468.1499|5496.0498|5431.1499|5353|5320.0498|5221.7998|5208.2002|5173.7002|5245.6001|5363.75|5293.25|5349.8501|5432.0498|5158.9502|5032.5498|5091.1499|5083.2002|5021.6499|5084.3999|5184.2998|5060.1001|4991.8501|5036.3999|5137.5|5478.1499|5487.8999|5515.6001|5578.1499|5467.8501|5503.4502|5393.2002|5253.25|5423.7002|5347|5186.4502|5037.7998|4940.3501|5036.7002|4935.5498|4910.9502|4974.3501|4872.1001||4890.1499|4929.7002|4897.5|4894.2998|4984.2998|4911.6001|5073|5018.7002|5021.3999||4957.75|4925.7998|4866.9502|4763.75|4829.7002|4771.8501|4783.3501|4725.5|4735.4502|4747.3999|4733.1499|4783.7998|4805.6001|4773.2998||4745.6499|4732.1001|4747.7002|4700.75|4716.6001|4741|4767.9502|4836.6001|4915.3999|4737.3999|4808.6001|4712.5498|4798.8999|4993.1001|4890.6499|4952|4719.2002|4681.8501|4482.8999|4398.8501|4319.25|4303.6001|4282.2002|4281.3999|
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||2047.45|2072.3|2117.3|2132.05|2117.3999|2168.8501|2216.45|2214.8501|2206.45||2182.8|2168.8501|2163.8999||2150|2162.8|2319.95|2389|2439|2380.95|2311.25|2278.6499|2266.95|2252.6499|2349.1001|2271.3999|2252.05|2275.8999|2292|2291.3|2294.55|2284.3501|2294.8999|2298.3|2279.8|2289.1499|2280.45|2226.3999|2195.45|2187.7|2172.05|2149.1499|2174.3999|2170.3|2164.25|2132|2132.6001|2077.45|2072.2|2074.05|2081.55|2107.8501|2155.8501|2112.3501|2121.8999|2197.7|2220.75|2219.05|2246.8999|2268.55|2266.3501|2328.6001|2334.2|2338.8999|2285.75|2235.2|2199.8501|2161.5|2067.3999|2081.75|2113.1499|2102.45|2126.55|2127.2|2050.45|1888.05|1910.2|1947.95|1950.6|1985.8|1994.85|2053.8|2098.5||2103.95|2144.2|2142|2202.6001|2136|2030.2|2121.8501|2161.3|2096.3|2097.95|2084.25|||2095.3501|2085.5|2084.1499|2116.5|2067.1499|2093.7|2122.5|2129.95|2107.55|2136.2|2106.95|2101.55|2051.55|2049.55|2064.8999|2068.05|2050.45|2055.3501||2132.5|2059.1001|2005.2|1977.25|1970.25|1958.75|1941.35|1880.9|1824.8|1766.85|1798|1806.7||1822.55|1769.7|1757.7|1905.7|1898.9|1943.45|1976.45|2005.7|2002.9|2126.8|2084.95|2179.05|2271.3501|2293.5|2246.1499|2245.2|2290.5|2333.55|2320.75|2393.6499|2337.05|2255.25|2251.75||2337.1001|2358.5|2443.7|2478.3501|2504.25|2506.3|2514.25|2489.75|2469.3|2450.7|2420.8999|2405.6499|2383.8501|2368.1001|2341.3|2313.05|2327.45|2323.3999|2263.1001|2258.6499|2242.1499|2188.3999|2202.5|2143.95|2137.3|2095.45|2114.75|2206.1499|2252.8501|2247.8|2250.95|2239.55|2247.1499|2243.3999|2230.7|2150.1499|2123.5|2201.25|2207|2174.7|2174.75|2163.2|2165|2241|2258.25|2297.55|2245.3501||2311.1499|2322.1499|2355.6001|2395.8|2361.75|2379.8999|2519.45|2496.95|2459.1001||2437.3|2440.8999|2522.2|2515.55|2460.1001|2490.6499|2485.6499|2492.2|2414.3501|2483.95|2487.25|2487.2|2584.3999|2609.8501||2596|2591.7|2593.6499|2603.3999|2578.8999|2551.6499|2508.25|2537.2|2520.8|2541.3999|2533.6499|2504.95|2545.95|2628.8|2656.2|2648.55|2692.2|2535.3999|2480.1001|2490.1001|2510.6499|2500.75|2472.5|2448.6001|
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||286.35|297.15|295.75|280.1|278.6|281.8|288.35|286.65|280.4||271.25|273.15|273.6||275.4|274.1|278.8|284.1|282.2|282.4|276.2|280.5|277.25|270.7|273.8|286|283.25|282.05|287.75|280.8|270.3|275.35|277.45|282.4|275|271.9|279.6|277.7|273.45|270.75|264.85|263.5|268.6|276.4|283.7|286.3|278.05|281.5|282.05|274.05|310.4|310.15|314|314.35|307.1|323.6|333.8|331.2|327.85|326.2|318.05|329.15|332.55|325.95|327.75|324.45|316.35|307.8|312.65|313.95|316.95|314.4|330.8|341.55|338.45|317.45|304.15|312.7|313.8|313.15|318.8|320.6|325.85||336.5|334.4|336|333.65|339.95|333.05|330.25|336.4|323.05|323.6|322.5|||326.15|333.45|322.85|323.8|315.8|315|315.35|318.85|320.3|307.4|300.2|295.2|297.05|299.95|297.25|303.1|303.3|294.95||301.5|294.45|281.15|264.95|262.9|266.5|266.75|261.6|253.85|273.2|284.05|292.5||306.3|307.25|291.15|315.45|307.6|314|319.35|321.95|323|326.35|310.6|317.85|321.45|321.2|319.15|320.75|319.4|324.25|320.55|319.25|315.55|316.95|322.35||324.15|307.85|295.5|299.95|303.6|295.25|301.2|296.55|294.55|283.65|277.35|274|271.05|264.45|263.45|254.55|252.4|252.7|248.8|250.1|253.75|252.9|255.05|259|252.8|246.2|246.55|267.05|275.45|277.9|280.35|282.25|280.05|281.8|282.85|278.5|271.35|277.3|278.8|276.2|272.45|268.85|282.65|315.05|309.1|306.5|296.9||305.45|311.2|316.3|312.6|310.9|306.85|311.15|306.9|295.5||299.5|300.35|311|287.75|291.45|298.3|296.15|305.4|310.8|323.25|316.5|316.6|315.8|331.95||323.4|328.15|328.1|326.5|345.8|328.55|305.65|298.4|295.35|289|283|284.4|286.65|286.9|282.1|288.75|284|280.4|281.2|287.25|297.65|291.15|284.35|283.95|
04208|18047|/equities/bank-of-baroda|NIFTY200||128.3|125.9|123.55|123.45|118.25|120.35|123.9|126.6|121.55||123.15|123.2|118.65||118.25|117.9|118.6|121.05|121.75|116.3|116.25|117.15|118.25|116.5|115.2|116.1|113.95|112.05|112.7|108|104.05|105.2|108.45|109.25|109.55|105.6|105|99.45|98.65|98.45|96.95|97.4|101.15|101.55|100|99.95|96.45|95.45|96.05|91.15|95.05|97.5|100.1|100.55|99.95|105.1|105.05|103.55|101.9|102.05|102.15|103.65|101.85|100.25|101.55|98.65|98.35|93.9|95.8|97.15|99.45|96.3|99.45|102.15|99.85|95|96.05|101.25|101|103.25|104.95|105.85|108.15||112.75|112.9|115.7|116.1|115.5|111.15|111.45|113.9|112.6|113.05|113.9|||119.45|120.15|120.3|120.3|119.2|119.9|116|116.1|116|111.6|114|111.55|111.95|108.5|106.15|106.25|106.8|106.5||107.95|107.7|105.9|106.9|104.4|101.85|98.85|97.45|92.8|100.55|102.6|103.1||106.55|106.8|100.5|107.75|104.85|103.75|105.35|105.7|107|110.15|106.1|113.55|114.7|114.85|117.95|112.95|106.55|109.55|109.4|106.15|107.55|103.3|103.5||98.5|92.6|92.7|96.7|95.85|92.25|93.75|93.6|93.9|92.75|92.2|92.15|87.6|86.6|84.9|83.9|83.8|81.95|80.15|80.95|80.9|79.85|79.45|81.2|79.85|78.95|80.15|84.9|88.65|90.25|92.35|93.15|94.2|92.25|92.1|89.55|87.05|88.6|88.1|87.55|85.75|86.25|88.85|93.05|93.35|93.4|90.85||96.25|97.55|96.75|98.9|101.35|101.3|100.7|106.35|105.65||102.6|100.9|102.3|99.05|97.5|97.8|102.6|99.9|96.5|94.55|95.45|92.2|89.35|93.05||88.75|87.85|88.1|87.5|88.1|84|82.3|83.35|84.35|82.45|81.75|81.7|79.45|78|77.85|79.65|79.7|78.65|78.25|82.3|85.9|81.3|78.65|78.25|
04209|18031|/equities/bank-of-india|NIFTY200||51.9|51.65|49.55|49|48.75|49.85|50.9|50.6|49.1||49.25|49.1|48.3||48.65|48.75|48.75|49.3|50.4|49.15|47.7|48|48.05|46.45|48.25|49.05|49.15|48|47.4|46.9|45.6|45.75|46.15|46.5|46.5|45.75|46|46.65|45.85|45.65|44.75|44.35|44.1|44.9|45.55|45.5|43.9|44|42.45|41.05|41.65|42.45|44.45|44.3|44.85|46.15|46.5|46.8|46.95|46.75|47.4|48.3|47.95|47.95|48.6|46.95|45.7|45.6|47.15|46.3|45.05|43.6|44.6|44.8|43.35|42.1|41|43.85|45.25|45.5|46|45.75|46.55||47.7|48.15|48.6|48.8|49.15|48.75|49.55|50.05|49.6|49.45|50.1|||51.2|51|52.15|52.45|50.85|52.1|50.75|49.25|48.3|45.85|46.9|45.4|46|46.8|47.2|47.3|47.8|47.45||48.05|48.45|47.3|48.85|48.7|48.6|48.1|47.35|46.25|46.7|47.05|47.75||46.85|46.8|44.25|51|50.2|51.35|52.55|52.2|53|53.35|52.15|55.15|56.25|56.65|57.35|57.75|56.5|58.45|57.75|55.05|54.3|55.25|55.15||52.35|51.15|52.3|53.8|54.1|53.2|54.35|54.4|54.2|54.65|54.7|55.45|54.45|53.95|54.1|52.95|52.65|51.4|50.85|51.35|51.35|51.1|51.55|52.7|51.55|50.8|49.55|52.7|54.85|55.75|56.15|57.25|57.2|54.85|54.8|53.95|53.75|54.1|54.35|54.1|54.3|54.85|56.7|57.7|58.35|58.5|56.95||59.05|59.5|59.8|61.35|61.75|62.25|64.3|64.95|63.2||63.1|62.6|62.55|60.4|59.9|59.45|62.8|61.85|61.1|60.95|61.25|59.6|60.3|62.2||59.85|59.25|58.6|57.7|57.5|56.4|56.1|57.5|57.8|56.6|55.5|55.1|53.05|53.1|53.95|54.6|54.5|54.7|55.95|58.25|60.05|56.8|56.1|56.2|
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||1870.4|1868.35|1859.1|1880.4|1856.1|1916.85|1922.05|1936.45|1971.25||1911.7|1914|1881.2||1902.2|1901.5|1913.85|1977.55|1999.55|1980.85|1961.65|1881.45|1828.9|1808.3|1835.8|1825.9|1827.15|1818.75|1824.1|1810.6|1812.5|1785.05|1784.3|1801.85|1836.35|1791.85|1784.5|1783.8|1725.05|1724.9|1701.6|1668.7|1679.65|1712.45|1749.05|1739.45|1689.15|1643.3|1658.35|1628.9|1636.6|1677.8|1722.3|1720.15|1701.95|1736.95|1744.9|1736.65|1785.25|1828.8|1839.9|1843.85|1852.3|1877.3|1884.25|1802.5|1770.75|1745.75|1783.2|1765|1752.95|1735.8|1754.45|1763.1|1690.9|1679.3|1684.15|1725.4|1759.65|1810.25|1856.8|1881.65|1905.1||1967.8|1948.65|1938.95|1919.05|1975.45|1910.2|1913|1948.4|1923.9|1925.6|1969.9|||1960.55|1980.15|2019.75|1967.5|1963.6|2017.5|2017.8|2022.25|1998.8|1961.4|1956.75|1952.75|1928.25|1934.7|1915.35|1925.7|1936.05|1956.35||1941.4|1911.5|1836.45|1844.3|1807.8|1808.95|1786.45|1724.7|1699.05|1722.5|1776.55|1819.8||1813.5|1823.7|1776.6|1867.5|1883.5|1888.3|1920.5|1908.2|1916.7|1887.8|1809.35|1859.45|1900.8|1895.4|1885.45|1921.9|1942.25|1995.65|2026.2|2024.65|2064.05|2072.75|1955.9||2029.8|1931.9|2028.6|2052.55|2030.9|1981|2041.5|2000.95|1980.25|1983.6|1921.4|1916.4|1869.5|1856.95|1813.8|1845.55|1859.1|1871.65|1817.1|1810.5|1826.25|1821|1825.65|1857.55|1835.35|1817.15|1808.9|1851.65|1910.9|1911.55|1957.5|2000.65|2033.3|1986.6|1986.15|1915.9|1857.35|1895.4|1914.85|1891.25|1878.2|1895.95|1919.75|2037.85|2039.7|2069.95|2064.6499||2144.3501|2174.3501|2201.3501|2229.6001|2156.75|2144.1499|2184.2|2167.7|2131.8999||2043|2035.35|2044.05|1996.85|1979.45|1965.25|1992.95|1989.5|1956.9|2022.15|2052.75|2085.3999|2118.8999|2120.45||2118.1499|2063.95|2083.45|1969.2|1963.85|1944.4|1826.75|1856.55|1868.95|1834.7|1778.15|1763.45|1767.85|1793.4|1768.25|1798.7|1798.85|1771.6|1758.4|1784.55|1804.8|1837.85|1793.6|1768.9|
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||660.15|655.8|659.7|661.3|668.5|697.1|707.15|705|680.15||676.4|676.9|666.4||674.65|673.75|667|657.35|652.45|628.9|624.7|617.2|596.85|586.05|594.55|589.4|594.15|578.25|579|575.75|573.65|579.95|586.65|580.3|592.6|585.25|593.25|592.1|575.05|583.7|582.25|568.3|568.85|582.25|600|594.1|594.4|584.85|585.45|578.7|560.75|568.6|575.55|570.3|572.1|580.75|581.1|580.9|580.95|589.9|608.9|622.45|601|614.9|605.2|575.25|568.05|566.15|610.15|626.1|630.35|626.95|640.75|641.4|633.7|656.5|660.2|663.4|676.6|664.3|666.7|687.15|687.15||713.35|717.95|729.55|717.85|719.7|717.15|716.65|715.05|712.85|702.7|718.95|||724.15|722.3|732.1|734.6|723.85|726.85|723.95|722.35|711.6|699.7|693.55|687.35|679.95|688.6|684.05|683|697.65|693.55||717.95|705.8|695.45|677.35|679.25|677.15|657.9|639.55|628.75|653.05|663.25|677.25||690.45|685.7|679.45|730.25|727.05|726.65|737.8|725.6|723.8|722.7|699.8|717.95|726.75|721.45|718.4|719.1|735.2|736.8|742.65|731.75|722.4|726.4|714.2||727.05|713.45|744.75|744.7|748.45|761.15|775.9|771.35|781.95|788.9|786.2|783.95|790.75|780.6|789.75|784.45|776.4|771.75|759.55|752.2|752.6|746.25|740.9|750.55|746.2|743.4|739.45|753.25|760.8|759.25|756.85|755.5|762.5|742.45|747.9|736.2|725.8|729.95|743.55|740.95|751.75|740.25|762.1|757.5|764|769.25|778.4||788.15|792.15|790.75|798.8|794.5|779.15|774.95|774.95|755.35||763|761.55|755.65|753.85|741.5|737.7|736.2|733.3|717.75|736.45|750.05|799.6|823.75|837.9||838.45|829.15|820.75|824|830.35|829.55|821.1|825.45|820.8|810.4|809|817.15|819.3|830.7|840.1|821.1|812|815.3|813.55|818.75|833.7|837.45|834.85|839.3|
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||305.35|296.7|294.05|298.45|289.1|285.1|288.75|291.35|293.75||291.1|287.45|287.4||281.85|276.15|284.15|276.85|282|284.2|275.2|272.35|273.15|266.9|270.05|266.8|268.7|254.9|255.15|254.45|245.5|237.4|233.45|232.25|234.75|236|236.65|231.05|229.2|229.7|229.8|234.1|236.1|236.45|240.05|233.5|226.9|225.85|230.25|227.15|234.7|232.4|240.15|241.35|235.5|246.7|245.55|245.3|245.8|243.4|242.25|245.75|246.1|234.75|230.65|230.9|226|226.35|231.65|231.4|234.95|227.5|233.1|232.75|226.85|218.75|218.3|219|222.9|225.5|228.15|234.9|231.2||238.15|238.55|246.65|246.5|250.45|245.8|251.65|252.9|253.3|250.3|254.95|||247.1|242.4|243.95|239.6|234.35|220|218.6|219.45|215.1|210.8|208.45|207.4|205.05|206|207.5|207.4|209.8|208.9||209.4|209|205.55|209.8|214.8|216.75|222.45|213|214.25|214.9|215.05|216||210.45|200.15|187.85|199|197.35|198.15|200|201|199|198.95|195.9|200.35|202.8|202.6|199.5|202.1|204.8|207.95|210.75|207.4|209.7|207.1|204.9||204.2|197.3|206.95|212.35|208.15|208.35|216.5|220.1|209.55|210.6|210.45|210.85|208.05|211.9|213.3|216.15|211.25|209.95|209.95|209.7|207.05|206.95|204.05|208.9|203.4|199.5|195.25|201.3|207.2|208|209.8|208.95|205.55|207.75|208.95|210.4|207.85|206.65|205.9|205.85|203.75|197.25|198.2|211.65|208.35|211|203||208.85|215.45|217.8|222.65|223.6|223.3|219.7|220.8|212.45||201.85|200.35|200.6|200.55|206.85|200.3|207.05|206.2|201.3|201.45|204.4|204.8|206.85|217.15||210.55|208.65|210.25|208.6|200.15|203.1|199.3|205.85|205.8|201.75|202.95|205.15|210.35|204|205.5|207.45|205.95|204.45|201.6|205.3|205.55|207.8|202.4|196.5|
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||732.8|726.35|733.7|737.9|721.1|736|749.95|763.65|779||790.2|735.9|714.65||712.45|706.4|710.65|726.85|751.9|750.1|733|730.75|713.95|704.05|705.25|706.6|688.15|682.05|668.6|655.55|642.5|659.3|638.4|633.1|655.2|668.65|664.85|656.5|657.6|649.4|645.8|651.8|655.55|658.75|647.45|645.15|651.3|637.65|646.85|622.9|634.1|633.2|653.55|649.1|658.9|676.6|679.2|663.85|653.5|649.1|659|684.8|694.25|704.9|685.25|673.2|667.1|665.2|675.25|690.6|674.2|661.4|690.55|678.15|661.4|629.05|604|629.5|631.5|637.3|658.5|677|671.65||678.45|701.75|720.65|714.7|728.4|701.55|724.05|738.8|731.25|725.95|728.45|||733.05|729.35|740.1|746.1|729|727.35|727.35|709.1|702|700.6|702.6|707.95|699.5|690.3|694.25|680.85|689.5|669.05||681.9|674.95|653|649.45|632.35|637.95|628.95|615.25|612.65|632.9|644.1|662.85||678.65|671.8|667.6|704.35|691|684.4|694.15|703.9|722.05|717.85|700.1|732.35|729.9|747.9|723.4|723.9|730.65|742.05|753.2|748.2|735|728.9|719||729.3|718.9|740.4|750.2|758.35|761.15|775.5|781.1|768|760.5|769.7|767.5|748.3|748.95|721|717|710.9|697.85|693.9|701.75|702.05|687|690.9|697.35|684.35|673.4|664.25|701.05|726.6|728.6|735.9|738.6|729.95|724.85|721.35|696.55|687.95|703.75|705.85|699.85|693.65|697.05|698.15|735|740.6|745.95|740.95||778.75|802.75|800.65|777.35|775.05|782.05|832|834.05|814.65||781.35|775.1|783.15|791.4|767.15|765.3|781.25|785.9|760.65|787.6|782.3|774.05|791.1|799||801|804.2|790.55|794|758.6|741.5|721.65|722.9|741.95|727.6|737.45|744.2|755.9|780.65|749.8|764.3|740.85|739|740.1|761.55|778.45|787.55|780.05|774.5|
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||57.85|57.45|53.25|53.05|52.3|54.1|56.2|53.75|53.9||52.9|52.9|52.65||51.85|51.65|52.65|53.2|54.55|54.7|53.85|53.25|52.7|52|53.85|53.05|53.45|50.75|51.2|50.45|49.55|49.25|48.35|48.5|48.05|47.05|47|45.95|45.2|45.7|45.65|44.95|46.15|46.3|45.95|45.55|44.3|43.65|44.75|42.1|44.85|45.6|47.5|47.55|47.45|49.8|50.7|50.6|50.5|51|50.6|52.2|51.7|51.2|51.6|51.15|50.2|49.3|50.4|51.1|53.1|49.35|49.8|49.95|48.65|46.3|45.4|46.85|48.35|49.4|51.05|53.85|52.35||52.4|52.65|53.8|52.6|52.95|51.7|53.95|54.7|53.85|53.55|54.4|||54.7|55.25|56.6|56.55|56.55|56.75|56.05|54.4|53.85|49.35|50.2|49.1|49.85|51.65|51.35|51.25|51|50.7||51.4|51.2|50.2|51.05|51.9|51.05|50.65|50.1|48.75|49.2|50.45|50.4||49.85|48.15|44.35|49.65|49.45|50.5|53.4|54.25|55.1|54.8|53.15|56.3|57.05|55.7|55.75|57.6|58.75|60.1|60.35|59.8|58|57.75|59.4||57.6|57.25|59.6|61.7|61.85|60.65|63.85|63.7|62.7|62.35|61.9|62.65|59.5|60.15|59.8|60.05|60.7|58.95|57.1|58.1|58.2|57.6|57.15|58.85|58.4|57.3|57|60.15|65.1|64.5|64.8|63.95|64.55|64.15|62.6|62.1|60.9|60.45|60.55|60.05|58.9|57.8|59.45|62.75|62.45|63.7|60.05||62.3|64.05|63.7|64.15|65.15|64.8|66.25|72.1|73||71.65|71.4|72.35|71.75|68.25|67.95|70.9|71.65|68.7|69.3|71.55|72.9|69.6|74.6||74.35|76.25|70.6|66.75|65.45|63.25|63.2|66.25|65.55|65.6|64.65|62.8|60.35|56.95|56.25|57.15|57.05|54.4|54.05|56.55|58.2|57.9|58|55.15|
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||329.1|329.8|329.55|333.7|333.65|338.25|347.05|353.15|345.9||333.9|328.35|328.3||325.65|336.4|333.95|333.9|335.15|334.15|330.3|326.05|324.6|318.45|317.15|320.3|322.7|317.1|316.55|315.8|312.1|306.15|310.5|308.65|315.9|325.3|329.4|321.3|313.1|316.35|318.35|308.4|316.4|318.6|315|307.55|307.9|305.9|301.2|296.05|301|311.65|314|314.3|317.95|331|332.85|323.9|320.25|319.35|328.15|329.35|326|326.2|329.15|322.35|324.35|326.15|330.1|332.1|332.8|326.65|331.9|342.45|336.1|336.95|339.95|347.1|353.45|353.4|357.3|361|363.45||366.45|362.6|369.35|366.5|372.85|369.7|393.4|397.7|389.95|375.85|371.75|||379|380.6|388.35|384.55|380.8|385.8|380|380.2|374.4|359.35|360.05|358.45|359.7|360.3|362.6|366.6|368.4|357.2||364.2|356.3|350.3|359.65|362|349|342.65|341.6|338|348.35|346.4|342.1||349.8|336.35|333.05|357.1|355.3|368.75|373.15|373|374.1|368.9|361.7|369.55|369.65|375.6|377.4|372.45|375.65|377.05|382.1|378.85|397.05|382.5|382.2||382.55|373.1|381.7|393.05|394.35|398.1|400.55|398.45|394.5|388.7|391.15|397.55|396.2|395.8|394.7|385.95|386.1|385.45|377.95|381.1|380.4|374.4|372.15|377.35|372.45|364.2|360|384.7|391.05|384.3|391.65|392.35|396.95|393.75|391.15|387.8|383.45|385.9|378.85|368.75|370|367.45|376.85|400.1|403.35|397.6|395.6||405.3|413.8|419.9|426.35|427.7|425.3|431.25|430.5|431.75||419.75|414.9|416.15|421.65|417.7|420.8|427.7|431.05|431.7|447.25|451.05|441.1|453.05|462.5||459.3|458.65|455.25|454.4|449.45|449.2|447.2|443.85|435.85|433.05|432.2|436.9|429.6|420.6|414.8|419.95|420.15|413.8|420.4|436.25|439.05|454.95|457.88|462.52|
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||730.85|741|738.75|737.6|727.6|732.3|733.2|722.95|704.1||709.7|709.8|715.25||704.35|703.65|694.3|693.15|686.8|694.45|677.95|666.85|674.9|684.1|678.4|678.85|678.35|670.65|672.9|663.05|651.8|641.65|643.5|663|660.55|695.15|686.8|693.95|684.45|681.9|673.45|684.95|687.8|681.15|683.95|671.2|660.2|642.85|654.3|640.9|643.65|654.2|682.1|682.05|671.3|673.35|676.35|663.3|685.3|682.95|686.5|695.95|694.65|700.2|699.05|684.4|693.65|688.2|678.2|685.85|687.9|674.25|696.15|707.05|693.2|689.9|705.4|722.85|719.65|711.5|710.25|718.95|722.4||741.35|739|747.35|752.5|756.3|739.35|738.75|735.75|739.35|723.5|729.5|||740.65|741.65|758.05|762.1|762.4|775.65|766.6|767.8|758.5|754.95|749.5|754.95|733.05|709.35|706.35|704.95|719.25|708.2||722.9|712|703.1|700.4|694.85|697.75|691.5|683|675.4|653.7|672.05|674.25||686.5|688.65|670.9|704.4|699.25|709.95|712.55|717|721.8|711.55|689.7|715.15|724.05|719.35|708.9|706.5|720.2|721.65|725.05|723.05|729.3|715.8|707.25||711.85|689.9|695.25|715.4|703.7|714.35|728.6|720.6|731.8|730.2|703.45|704.95|704.7|710.4|700|697.45|691.3|683.8|679.35|676.85|680.05|675.75|677.05|678.75|684.75|667|658.25|666.05|681.4|685.45|691.6|703.1|710.7|713.95|715.15|698.85|697.6|718.35|732.55|722.25|728.25|739.35|738.75|765.15|758.9|758.9|742.1||714.35|720.05|730.3|737.55|743.5|728.6|735.45|713.2|709||701.1|699.1|713.95|712.5|685.35|689.75|702.35|696.2|691.1|694.5|696.05|708.45|681.1|680.6||685.8|689.9|686.35|690.85|695.5|692.5|691.4|699.25|681.4|675.9|688.3|694.1|696.15|722.55|725.774|713.406|713.357|713.259|711.59|714.731|705.357|712.13|681.407|680.523|
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||306.75|306.5|306.8|306.95|305.5|308.15|315|317.5|317.35||311.15|315.75|313.45||313.7|313.3|314|308.4|311.1|309.2|307.2|306.75|323.3|318.25|322.75|327.55|331.2|326.05|329.05|332.45|332.4|331.9|329.1|324.45|328.9|322.8|321.4|321|313.55|311.3|311.55|308.4|310.2|315.95|319.95|326.95|326.65|314|325|316.1|314.1|321.75|325.5|326.45|331.05|339|337.15|320.55|316.75|318.7|320.3|322.9|327.7|334.1|334.05|333|325.4|324.2|329.4|338.05|340|322.5|337.85|330.45|319.9|326.15|327.95|334.25|330.8|338.55|348|362.1|367.05||372.8|368.45|376.75|381.95|380.05|380.85|375.55|373.95|352.55|337.95|343.2|||350.7|349.15|351.35|355|353.35|350.3|347.3|346.45|341.9|335.6|341.55|343.45|345.7|348.9|342.3|337.2|334.7|329.8||331.45|329.2|327.45|328.7|331.95|333.2|337.8|334.45|330|328.2|340.05|344.85||348.85|394.55|374.15|395.45|384.3|387.5|392.7|395.7|401.85|403.9|393.55|402.9|403.7|407.25|404.6|399.3|391.65|392.7|387.25|376.15|367.1|364.1|359.4||374.3|372.8|377.1|364.2|367.35|348.7|357.1|357.7|370.25|364.85|358.65|358.15|358.5|360.35|363.35|364.4|362.75|364.65|361.4|361.65|355.95|356.45|354.45|374.35|360.1|350.75|350.8|353.25|363.15|375.4|378.15|378.5|372.2|372.95|382.8|360.2|359.75|366.85|367.5|370.7|360.4|364.4|362.8|362.5|359.8|365.8|357.85||366.95|376.4|369.35|361.75|346.45|346.6|347.9|347|348.75||348.65|348.45|345.55|348.3|351.1|337.85|337.7|333.55|321.3|323.8|344.95|341.75|344.4|342.5||347.65|352.25|358.3|360.1|358.75|359.75|356.4|362|364.9|365.3|362.7|362.6|361.95|358.15|360.15|368.2|367.55|367.25|360.4|377.4|376.75|357.5|355.7|353.6|
04218|18052|/equities/bosch|NIFTY200||17252.1504|17206.1992|17260.9492|17293|17089.6504|17376.4004|17605.1992|17957.0996|18044.25||17260.9492|17427.8496|17234.3008||17314.5|17399.8496|17561.75|17299.8496|17802.0508|17649.3496|17115.8008|16571.8008|16429.6992|16364.5498|16508.9492|16828.3008|16375.75|16387.0996|16407.6992|16366.1504|16434.3496|16009.2002|16367.3496|16512.9004|16554.9492|16139.5|16170.6504|16107.5996|15634.0498|15938.2002|15686.2998|15229.5996|15523|14656.7002|14593.1504|14266.7998|13821.9502|13437.8496|13662.2002|13286.2002|13329.75|13550.5|13871.1504|13796.9004|13860.4502|14215.9502|14362.3496|14109.4004|14121.5498|14370.0996|14347.2998|14764.9004|14537.25|14627.4004|14436.75|14185.75|13864.9004|13738.8496|14059.7002|14162.3496|14175.1504|13393.6504|14186.25|13629.0498|13209.5498|13098.7002|13128.5996|13394.25|13521.3496|13612.7998|13848.9502|14147.6504|14166.1504||14460.5498|14491.5996|14407|14410.0498|14521.9502|14160.4502|14501.2002|14637.4502|14371.2998|14127.5498|14573.2002|||14561.9502|14652.0996|14956.2002|15036.5|14975.3496|14999.8496|14894.7002|14861.2998|14553.75|14438.5|14458.5498|14107.2998|14025.7998|14052.8496|14153.7998|14188.8496|14306.75|14249||14585.75|14081.5996|13921.4502|14022.9502|14213.9004|14307.6504|14224.2002|14673.5|14165.9502|14731.4502|15170|15518.75||15748.7998|15593.2998|15016.6504|15951.4004|15970.1504|15787|15856|16003|15996.6504|16046.5498|15824.1504|16260.25|16634.8496|16220.0996|16058.3496|16062.3496|16432.3008|16585.5508|16697.25|16824.0508|16533.9004|16295.8496|16232.9502||16269.5498|16059.75|16470.75|16817.6992|16970|17189.9004|17692.3008|17486|17396.5996|17405.0508|17286.6504|17419.3496|17081.0508|17274.5508|17332.3496|17222.5996|17292.9004|17320.25|16872.1504|16675.8496|16680|16623.6992|16483.9004|16857.5996|16461|16287.3496|15654.0498|16101.2002|16493.4004|16689.1504|16871.8008|16741.4004|16800.8496|16682.9004|16694.75|16296.9502|16120.0996|16500.1992|16641.1992|16326.4502|16168.5|16302.8496|16177.4004|16870.1992|17007.3008|17303.75|16934.4492||17779.6504|18892.25|18617.4492|18275.4004|18565.75|18249.9004|18784.6992|18762|18245.4492||17779.8496|17735.1992|17745.75|17563.1992|16952.3008|16712.1504|16939.4004|17021.8008|16609.4492|16931.25|17117.8496|17145.3008|17258.4004|17659.6504||17863.8496|17910|18093.5508|17789.5|17696.8496|17513.4004|17277.3496|15473.4004|15479.0996|15447.5498|15474.5|15638.2002|15735.2002|15796.7998|15255.2998|15369.2998|15301.5|15173.9004|15154.5498|15076|15279.5996|14580.2002|14569|14566.0996|
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||3650.1499|3646.6001|3659.1499|3678.7|3676.45|3662.55|3693.05|3705.2|3690.45||3659.75|3640.3|3647.75||3631.3999|3688.1001|3775.05|3770|3788.1499|3855.6499|3900.3999|3869.3501|3854.55|3807.1499|3885.8999|3871.45|3855.5|3828.3|3787.45|3774.95|3848.8999|3774.1499|3726|3725.5|3795.3999|3816.95|3810.25|3830.8|3656.6001|3700.45|3584.3501|3466.3999|3404.1499|3434.7|3459.1001|3469.3501|3411.45|3403.6499|3429.3|3378.6001|3332.1001|3390.3999|3385.3999|3382.8501|3359|3360.8501|3347.25|3361.5|3383.45|3491.95|3530|3577.05|3551.3|3647.8|3576.25|3557.6001|3560.95|3516.5|3470.45|3487.05|3450.25|3332.05|3394.3501|3368.8501|3284.8999|3278.5|3216.8501|3259.8501|3246.55|3252.05|3307.8|3277|3385.45||3271.3|3279.25|3357.8999|3338.25|3372.7|3310|3364.1001|3359.8999|3304.2|3267.8999|3343.8999|||3349.6499|3344.1001|3350.6499|3347.8999|3294.1001|3282.5|3303.3999|3270|3230.6499|3206.3999|3148.3999|3103.8|3094.8|3094.5|3103.8501|3102.25|3158.3999|3237.55||3355.95|3313.6499|3222.8501|3185.8501|3199.8999|3222.95|3123.8501|3113.75|3153.45|3371.3501|3366.3999|3391.75||3427.45|3422.75|3446|3511.1499|3489.75|3475.25|3481.6499|3464.1001|3462|3477.8999|3398|3480.55|3534.55|3517.3501|3473.45|3448.6001|3562|3562.3999|3621.05|3656.6001|3535.3|3509.6499|3494.1499||3539.3|3523.8501|3618.3|3605.1499|3575.6499|3621.8999|3665.1499|3712.05|3749.05|3700.2|3743.3501|3768.3|3737.3501|3675.1001|3659.7|3638.45|3617.55|3606|3573.8999|3559.6001|3550.6499|3513.2|3541.3|3554.6001|3497|3505.75|3471.8999|3536.1499|3560.6001|3541.6001|3579.6499|3588.75|3632.45|3623.8999|3575.75|3474.2|3496.2|3553.75|3578.5|3535.25|3545.5|3528.6001|3555.3|3573.3999|3623.3501|3662.1499|3581.6001||3571.6001|3615.05|3690.75|3742.6001|3687.95|3643.3999|3698.5|3621.6001|3717.7||3652.6001|3629.8501|3682.8999|3678.1499|3675.75|3681.8999|3697.8501|3692.8|3631.05|3690|3714.3501|3762|3795.8999|3837.3501||3894.8501|3883.7|3867.95|3840.6001|3883.3|3900.6001|3938.6001|3882.2|3892.8999|3921.1001|3948.95|3972.75|4003.6499|4009.6001|4042.8999|4042.3501|4058.5|4075.55|4084.5|4051.8501|4073.05|4086.3501|4101.5|4093.8501|
04220|18055|/equities/cadila-healthcare|NIFTY200||382.55|384.95|391.15|383.8|383.25|388.3|394.05|399.85|398.55||386.85|381.7|364.55||360.7|357.6|364.6|346.45|350.2|350.15|346.8|349.6|351.45|342.55|347.3|350.35|354.65|358.8|357.3|358.25|370.95|369.85|368.35|363.4|370.7|365.95|367.5|365.8|361.3|360.75|361.3|357|356.3|357.75|353.9|353.35|346.4|342.8|346.1|334.5|335.7|343.2|352.65|351.8|351.75|358.9|361.35|359.15|357.15|364.7|363.2|365.35|372.65|378.35|377.6|373.9|373.4|366.35|368.1|362.5|356.85|338.75|347.4|349.05|345.1|340.85|333.4|331.7|330.1|335.85|338.2|340.65|339.15||350.15|352.1|353.9|345.9|349.45|341.15|352.3|361.55|360.95|356.35|364.9|||364.8|363.35|371.95|369.25|369.15|369.5|365.45|363.4|354.4|348.5|355.85|356|353.05|359.15|367.1|367.8|360.1|366.4||373.3|375.15|369.6|365.35|370.65|365.75|359.35|344.5|342.1|345.95|351.6|355.05||360.4|356.05|344.75|371.7|366.45|371.15|376.55|382.9|384.6|387.2|382.65|392.35|401.3|405.5|400.75|397.35|409.25|407.7|414.5|406.7|406.5|396|384.4||395.65|397.2|410.4|418.4|423.7|422.05|438.05|442.1|447.25|443.4|445.75|453.75|450.5|457.1|458.75|464.65|477.25|483.15|479.45|469.25|458.2|458.25|453.3|465|466.8|455.1|445.2|459.5|463.95|465.5|467.6|464.75|467.5|462.4|461.9|449.2|452.5|460.45|460.55|454.2|465.25|456.25|473.2|462.1|459.35|463.45|456.3||462.65|472.1|480.6|493.3|492.6|491.95|502.05|498.4|494.5||491.75|490.5|495.5|501.45|502.8|491.7|509.2|508.8|498.9|502.4|510.6|517.2|527.1|534.3||544.1|545.65|541.4|548.45|549.8|549.75|550.35|563.95|562.15|555.7|551.85|547.6|544.35|557.5|564.05|567.25|561.15|550.8|546|557.2|564.5|566.15|560.85|555.55|
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||239.5|238.75|232.1|229.1|222.05|230.65|239.95|239.2|232.15||231.05|230.9|225.5||225.05|221.25|224.6|231.95|233.2|225.1|222.3|226.2|227.05|221.6|224.8|229.05|226.25|219.75|223.15|214.5|206.1|209.55|218.2|216.9|216.95|211.1|208.55|192.75|189.1|188.35|184.85|181.25|186.25|187.8|187.7|185.9|181.85|180.85|182.45|174.55|180.85|181.05|188.3|197.15|197.3|207.95|207.5|210.9|209.05|210.45|211.1|213.55|208.75|205|209|198.05|195.8|186.25|189.75|190.65|194.4|186.95|197.05|202.75|197.75|193.3|192.75|202.2|199.7|201.35|219.35|224.75|222.9||229.75|229.65|233.2|231.7|235.55|228.05|233.25|238|233.1|234.65|234.3|||242.65|241.45|246.1|248.35|246.65|247.85|242.95|241.3|239.95|227.75|228.45|228.45|228.7|225.3|225.65|225.3|226|224.95||226.05|224.4|218.9|221.15|217.95|214.4|212|209.35|200.85|210.15|214.95|216.15||219.6|218.45|208.3|229.15|230.45|232.95|238.25|239.4|244.3|247.95|234.75|251.5|258.8|260.25|260.7|258.1|261|264.9|269.65|258.75|252.95|238.9|240.8||221.4|208.7|215.6|228.45|228.4|223.1|227.7|227.65|225.35|222.75|221.4|219.7|212.3|212.5|211|206.55|205.45|199.95|195|196.7|197.85|195.6|193.95|200.5|197.7|192.2|190.85|202.1|212.2|211.25|215.6|217.2|222.15|215|214.7|209.15|202.55|206.5|207.15|206.7|199.15|199.25|202.65|215.05|213.5|216.1|211.8||219.55|220.05|222.05|227.6|230.8|231.6|235.95|242.8|244.25||228.8|225.95|224.25|214.65|214.5|195.4|200.8|193.35|201.95|198.6|199.6|195.3|190.7|198.95||193.55|186.6|187.05|176.65|177.25|174.85|174.45|179.75|182.1|176.85|173|168.15|163.7|159.9|157.7|160.8|156.85|154.95|154.95|162.75|166.75|161.6|155.25|156.8|
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||114.6|113.95|113.7|113.3|113.9|115.25|117.15|116.4|115.15||114|113.9|114.7||114.1|116.55|115.05|114.9|115.25|113.6|113.8|113.5|114.1|113.55|110.15|109.95|111.05|111.3|111.8|111.4|113.1|112.45|113.05|109.5|109|107.75|108|106.9|105.55|104.9|103.9|103.3|102.4|103.95|103.05|102.4|103.1|103.55|102.7|102.25|102.45|102.1|103.45|102.5|103|105|105.55|106.3|106.55|108|108.2|106.95|109.2|108.7|108.5|107.55|105.7|106.65|106.9|106.8|107.85|105.4|109.15|107.5|105.3|101.3|100.6|103.45|103.8|105.05|105.55|106.25|106.95||108.5|108.1|107.1|105.4|106.4|106.45|108.5|107.05|104.9|104.8|104.55|||105.5|104.75|106.55|105.7|105.55|104.6|104.25|103.5|103.3|100.95|100|100.1|100.3|102.9|103.6|104.8|103.75|105.3||105.95|105.9|106.05|107.15|109.05|109.05|108.05|108.5|107.25|108.35|110.4|108.45||108|107.45|105.9|111.35|112.2|113.65|115.15|116.45|117.3|117.6|117.35|120.25|120.1|121.6|123.1|124.45|122.5|122.55|123.4|124.05|124.7|125.6|119.85||120.35|117.85|123.45|123.15|124.8|126.15|128.05|125.3|124.1|124.8|123.7|122.55|122.1|121.95|124.15|124.85|124.05|122.8|121.95|122.2|122.95|122.65|121.65|123.1|121.65|121.3|122.3|125.65|125.5|125.2|124.65|125.25|126.1|125.55|126.55|126.95|125.8|126.9|126.45|128.7|129.25|124.55|127.65|129.35|129.6|130.35|130.05||134.4|133.5|134|135.75|136.3|137.7|139.25|139.55|137.95||141|140.45|141.5|140.2|138.15|139.75|140.85|140.75|138.15|140.15|143.8|139.55|142.05|145.1||146.75|146.5|147.9|142.25|142.7|144.35|144.55|141.2|140.6|140.1|140.2|139.45|139.1|137.15|139.1|141.15|139.2|137.45|137.75|136.45|141.65|137.95|138.45|138.9|
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||796.2|785.85|798.85|787.1|772.35|777.8|781.7|789.9|788.5||783.7|777.55|771.85||775.95|771.2|763.05|757.5|746.75|733.85|700.7|690.1|676.8|677.75|684.85|685.9|686|672.3|683.9|670.4|634|616.45|626.85|620.2|638.05|630.95|642.2|643.65|643|652.8|640.35|619.5|638.85|640.8|634.25|647.75|636.45|617.15|625.8|619.2|641.3|626.1|633.15|618.85|609|650.35|676.15|669.95|659.8|658.85|658.4|679.15|671.55|679.6|676.6|656.7|638.9|629.75|642.7|651.4|645.85|638.55|662.75|659.7|635.7|632.05|609.2|624.55|637.95|635.4|636.85|715.3|712.15||746.5|738.75|740.15|744.55|764|715.2|713.5|720.55|709.85|736.85|724.85|||730.3|740.7|744.1|741.75|686.75|702.75|704.6|699.55|707.75|718.45|733.45|715.2|726.75|732.25|731.35|721.75|711.95|697.85||719.85|697.4|685.8|679.25|671.45|670.45|640.5|615.55|607.3|658.5|675.9|679.45||690.95|683.8|647.85|684.3|691.6|674.15|673.1|675.7|669.75|671.15|660|680.35|690.75|682.95|657.5|650.1|675.7|642.75|639.2|653.95|629.5|640.05|654.9||643.6|643.4|654.15|649.15|612.1|612.45|600.7|586.2|589.4|598.45|579.25|561.15|574.85|564.9|568|546.05|537.25|520.4|508.7|517.3|523|526.75|520.05|539.65|513|505|492.8|510.35|545.75|541.85|554.95|579.05|579.8|577.6|568.15|562.35|555.55|567.85|566.65|559.3|550.5|542.2|544.8|584.35|590.6|606.2|595.4||617.3|626.35|643.85|648.35|662.4|639.5|647.65|640|638.3||615.05|612.85|609.8|588.65|614.75|609|623.5|604.9|577.3|598.4|614.15|594.8|608.25|598.75||594|594.5|573.1|570.35|569.1|583.85|560.25|558.75|564.35|558.65|564.25|573.45|554.75|572.15|576.1|585.95|571.05|578.35|587.35|606.85|609.4|580|581.25|584.4|
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||1020.8|1025.75|1037.35|1040.65|1022.55|1030.1|1032.2|1025.75|1034.55||1027.15|1038.4|1038.35||1029.55|1034.2|1044.5|1011.85|1004.2|1004.55|977.4|967.45|974.05|955.7|959.8|972.1|968.5|981.5|960.65|967.35|966.05|951.15|953.35|935.75|947.55|935.45|935.25|945.6|937.4|930.65|949.3|917.2|947.65|945.1|932.35|933.7|933.35|916.9|938.2|925.85|914.75|940.95|968.8|964.7|954.75|966.8|971.95|962.95|972.75|976.05|960.95|987.1|983.55|992.95|986.8|966.35|964.55|971.85|970.4|970.05|978.4|938|957.1|938|933.4|934.6|920.75|937.6|926.15|938.3|934.75|948.4|957.55||976.6|981.2|981.2|977.75|978.4|953.15|967|998.55|1012.05|1000.3|1027.85|||1016.6|1027.25|1025.5|1011.6|1036.7|1029|1021.45|1027.8|1014.85|1018.05|1028.95|1038.85|1017.1|1013.5|1029|1014.45|1032.6|1050.3||1048.5|1055.8|1068.05|1048.65|1043.95|987.05|981.55|969.55|941.15|931.2|934.9|923.1||925.05|923.65|895.8|914.9|913.4|907.25|909.1|928.2|933.1|921.85|954.9|958.5|975.05|968.25|948.05|933.3|946.1|952.75|951.8|946.4|945|932.25|927.6||905.65|892.1|867.45|882.35|895.65|902.15|910.2|921.5|924.05|906.2|915.95|916.2|914.75|922|928.55|924.25|930.5|944.1|952.75|935.55|933.3|930.25|908.3|909.75|889.7|886.75|893.8|860.2|881|895.7|895.6|891.3|893.9|894.5|897.95|889.25|894.95|912.05|921.25|928.15|971.3|965|966.7|899.95|893.45|910.6|895.4||892.3|905.35|921.75|938.15|915.95|904.9|912.45|914.15|913.7||910.7|912.65|903.4|909.25|905.05|891.75|922.5|907.5|901.85|896.35|911.55|905.9|906.2|903.75||911.35|913.5|915.95|913.75|917.1|916.05|913.45|934.55|957.5|986.2|983.55|987.6|971|962.7|967.65|968.1|963.5|956.1|938.1|954.05|954|952.95|953.15|950.45|
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||188|189.45|178|178.9|171.7|175.85|178.85|177.75|178.25||177|175.15|176.7||162.8|161.05|159.85|162.55|163.25|161.1|160.85|161.15|161.9|162.2|161.55|164.05|160.1|157.75|158|154.1|151.55|150.25|150.7|148.4|149.1|144.85|144.95|141.3|140.4|138.35|135.45|133.05|136.95|137|137.25|127.35|123.85|121.5|124.65|124.1|128.55|130.4|134.15|133.95|133.6|136.9|139.85|138.7|140.75|140.05|143.2|142.15|142.3|140.1|138.6|126.6|126.55|126.2|125.85|126.3|125.05|124.9|124.85|125.8|122.1|119|119.3|121.85|121.55|124.25|125.85|130.15|132.15||134.05|137.1|139.9|138.8|139.8|134.7|135.05|137.45|133.3|132.4|136.6|||139.4|138.05|141.6|140.05|140|141.45|139.35|136.5|134.3|128.9|126.7|126.35|124.35|124.7|124.05|125.6|120|119.8||120.65|120.45|119.65|120.35|123.1|123.3|120.7|117.2|110.35|117.75|119.6|120.4||125.15|124.85|122.8|129.3|128.3|127.8|128.85|131.8|131.6|133.95|132.2|136.15|139.9|139.8|139.2|139.85|144.35|144.7|146.9|144.95|143.75|143.4|143.25||142.9|138.7|140.95|144.05|143.95|143.65|146.1|146.9|149.7|145.65|144.35|146|139.4|140|144.3|141.95|138.6|134.65|135.95|137.9|135.1|132|133.7|135.9|135.85|134.25|134.9|140|143.4|145.9|147.6|148.8|149.95|146|146.05|145.05|142.65|144.2|145.45|145.9|144.7|144.8|147.9|152.55|153.9|153.1|152.15||156|156.6|159.1|161.9|163.85|164.5|168.55|170.5|172.05||174.25|168.6|170.05|167.45|168.15|169.7|175.05|181.05|176.25|169.55|170.4|167.9|166.35|171||171.35|168.9|169.45|168.85|165.15|160|159|158|159.7|158.65|157.65|159.4|150.55|151|149.95|152.55|149.85|149.95|149.7|153.55|157.7|155.9|156.9|155.55|
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||229.95|224.9|223.65|222.85|218.3|217.15|221.75|221.45|222.9||221.65|218.6|219.85||215.4|208.45|207.15|212.1|215.25|212.75|211.25|202.85|203.45|202.3|200.9|197.1|198.6|197.85|198.25|195.6|193.4|192|193.45|193.9|193.35|189.8|186|181.7|182.45|182.05|183.25|185.6|188.75|186.4|182.05|176.55|177.15|179.35|184.8|176.85|182.65|179.9|190.05|192.2|191.05|198.5|198.75|197.65|197.55|194.85|197|198.2|196.05|192.9|187.2|181.85|183.25|180.7|182.35|184.3|185.95|181.2|185.55|184.55|171.7|168.7|167.05|169.85|170.05|183.05|187.4|185.85|187.35||187.65|182.85|190.25|187.5|191.4|188.45|202.15|206.9|199.1|197.75|189.45|||186.6|186|196.4|194.55|190.75|193.85|187.9|187.75|186.15|183.05|182.9|186|191.25|186.1|187.4|183.05|183.35|182.3||176.55|176.9|172.9|180.35|181.75|178.95|186.65|189.15|188.7|181|188.95|184.8||169.55|163.45|150|158.5|159.9|161.2|167.3|163.05|163.85|163.65|161.65|166.5|168.05|168.6|159.95|160.95|160.4|161.3|163.85|163.05|159.8|161.65|160.55||161.15|156.3|158.75|165.05|163.9|160.8|163.7|164.75|164.75|159.35|158.55|160.7|156.95|154.65|153.7|153|155.3|146.05|146.2|146.75|148.85|146.05|145.9|147.7|145.35|144.65|140.7|146.45|149.75|148.1|148.9|149|151.3|152.65|150.9|150.65|148.55|159.75|159.3|155.55|152|154.25|155.9|158.55|159.1|156.2|150.55||153.4|156.1|159.05|159.75|166.95|167|166.7|170.5|171.7||170.7|169.75|169.2|170.75|164.45|166.55|173.6|175.05|174.1|175.9|182.4|180.5|184.5|185.3||183.8|190.05|193.3|196.85|188.45|190.7|192.85|197.95|189.95|188.7|185.1|185.7|174.55|167.05|166.1|167.35|162.1|156.4|154.2|156.7|162.3|161.05|154.7|154.6|
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||3661.8501|3684.2|3698.05|3700.05|3762.8999|3923.7|3900.6001|3894.7|3826.6001||3792.5|3857.1001|3822.6499||3886|3934.5|3901.1001|3869.3|3819.95|3944.05|3954.3|3846.05|3787.45|3702.45|3789.5|3726.45|3620.75|3535.8999|3411.6001|3441.6499|3378.6499|3417.25|3505.3|3518.2|3502.8501|3606.6499|3609.45|3608.2|3542.55|3505.8501|3488.05|3539.3|3662.25|3735.2|3791.1001|3647.3501|3678.8501|3503.05|3594.25|3369.7|3375.8|3295.95|3277.45|3233.8|3311.5|3483.2|3550.2|3498.5|3550.3501|3606.8501|3760.1001|3840.1499|3793.45|3911.5|3898.3|3671.45|3477.8501|3453.95|3714.05|3853.2|3786.95|3664.8|3950.3501|3940.6499|3795.7|3743.25|3653.8999|3721.6001|3649.3|3857.55|3905.3999|4171.6001|4058.45||4116.5498|4200.2002|4101.1499|4032.95|4042.8501|4001.45|4129.25|4093.05|3981.7|4027.3|4071.75|||4160.7998|4147.1001|4312.2998|4373.1499|4389.1499|4464.25|4557.6001|4511.6001|4414.8501|4457.5|4521.9502|4407.9502|4337.6499|4423.0498|4478.9502|4435.4502|4457.7002|4433.8999||4411.0498|4350.4502|4151.6001|4375.2002|4298.2998|4260|4556.1001|4812.8501|4722.3999|4662.4502|4678.3999|4492.4502||4535.5|4501.8999|4226.0498|4436.6499|4418.1001|4412.8999|4320.4502|4388.6001|4461.8999|4504.3999|4355.25|4541.6001|4729.5498|4763.7998|4581.3999|4658.8501|4695.1001|4678.5|4822.7998|4790.8999|4813.5|4713.25|4400.7998||4781.6499|4824.9502|5200.3501|5310.8501|5408.25|5410.2002|5628|5688.5498|5726.6499|5788.3501|5767.1499|5580.5498|5756.2002|5931.1499|5939.5|6105.3999|5973.1499|5890.3501|5860.6499|5649.1001|5655.7002|5618.1499|5645.6001|5455.5|5474.2002|5396.8999|5181.9502|5392.9502|5355.3501|5312.7998|5439.4502|5476.4502|5315.3501|5270.25|5252.4502|5208.5|5125.25|5350.1499|5414.1499|5378.6001|5431.6001|5292.75|5267.6499|5502.7998|5377.7002|5455.8999|5428.25||5572.1001|5839.3501|5721.75|5496.2002|5418|5376.2002|5354.1499|5381.9502|5251.6499||5081.3999|5064.8999|5043.5|5077.4502|4870.4502|5033.25|5042.8501|5088.0498|5069.2998|5397.5|5448.4502|5820.3999|5861.3999|5604.8501||5604.1001|5337.7998|5279.3999|5362.0498|5645.8501|5448.9502|5301.7998|5382.3999|5337.9502|5279.5|5241.2998|5260.7002|5214.7998|5415.1001|5649|5652.75|5560.3501|5531.5|5350.6499|5444.7002|5465.4502|5369.2998|5295.5498|5177.8501|
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||1571.25|1570.5|1588.55|1590.25|1589.05|1567.2|1566.1|1567.15|1567.5||1562.1|1575.95|1585.7||1597.25|1614.1|1595|1589.55|1585.05|1575.05|1586.55|1548.85|1563.9|1533.6|1565.1|1605.9|1606.35|1573.7|1563.5|1552.9|1570|1565.4|1561.65|1537|1561.45|1566.7|1570|1569.15|1530.05|1521.6|1515.4|1486.85|1492|1514.2|1511|1513.75|1495.85|1488.7|1499.75|1485.8|1478.8|1514.65|1516.55|1507.7|1517.1|1517.1|1518.2|1514.9|1518.2|1535.45|1562.8|1589.7|1623.85|1627.2|1608.85|1592.3|1609.05|1571.25|1551.05|1585.05|1586.9|1564.6|1606.05|1575.35|1581.15|1602.45|1565.4|1576|1589.9|1581.2|1581.1|1571.1|1616.8||1643|1654.55|1646.95|1636|1625|1610.75|1602.35|1556.95|1526.25|1502.6|1544.4|||1530.65|1541.95|1560.75|1564.65|1586.95|1591.3|1586.7|1562.25|1549.6|1542.25|1530.5|1523.4|1519.1|1518.65|1508.7|1527.8|1505.1|1521.2||1533.75|1530.65|1518.5|1518.9|1498.5|1496.95|1449.05|1430.4|1401.25|1439.3|1441.35|1447.5||1450.4|1409.75|1397.35|1432.25|1422.8|1410.9|1410.45|1420.2|1428.4|1425.45|1413.3|1455.5|1458.85|1464.95|1438.6|1437.15|1455.1|1470.35|1461.75|1430.2|1424.5|1401.5|1394.15||1417.7|1404.1|1444.9|1434.5|1447.45|1470.2|1467.15|1463.6|1466.35|1449.35|1454.55|1465.2|1469.9|1456.9|1466.15|1464.8|1463.8|1481.3|1461.7|1455.1|1464.2|1456.25|1457.65|1465.05|1439.35|1444.6|1415.8|1428.9|1447.1|1449|1458.95|1426.15|1438.35|1443.85|1458.55|1444.7|1428.95|1450.05|1440.4|1428.45|1434.35|1445.35|1459.2|1457.2|1471.3|1485.1|1477.4||1476.9|1484.15|1508.05|1524.15|1522.9|1537.2|1553|1539.25|1544.2||1521.9|1509.75|1527|1527.15|1542.6|1517.2|1533.4|1546.6|1532.35|1563.65|1593.55|1613.6|1636.05|1667.85||1681.2|1694.8|1706.15|1697.1|1687.65|1688.35|1680.15|1680.5|1682.65|1687.8|1669.5|1678.45|1679.4|1683.1|1690.85|1701.55|1720.4|1732.45|1726.75|1732.55|1716.5|1730.3|1732.95|1723.3|
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||712.65|700.8|688.75|676.5|670.15|683.45|703.9|705.9|718.9||700.15|699.65|690.45||696.4|685.9|679.45|699.4|726.3|710.15|712.75|686.05|681.15|666.4|671.5|675.2|681.25|673.55|673.65|671|684.1|674.25|673.35|673.8|660.45|656.6|653.05|650.45|624.3|617.45|603.3|594.3|617.95|620.25|624.6|622.1|620.35|613.8|624.5|614.05|609.55|618.45|633.85|643.45|640.45|650.05|656.55|622.15|626.2|636.4|642.6|652.2|653.95|650.45|662.5|658|643.55|623.7|586.85|600.15|573.4|606.7|621.25|628.25|618.85|605.8|594.2|605.65|611.7|624.6|637.8|646.2|640.95||644.5|646.4|656.95|647.85|644|647|658.85|656.8|649|654.45|673.35|||674.55|685.2|700.15|703.3|685.2|711.35|683.55|680.8|682.6|672.15|651.45|647.65|659.95|689.8|621.5|614.95|615.2|614.9||616.1|616.05|589.95|599.05|596.4|592.9|594.6|569.45|573.55|579.95|595.65|601.3||599.2|578.6|558.35|585.2|574.65|588.55|593.6|599.55|600.95|598.25|588.35|611.4|621.2|616.7|615.6|629.55|643.2|660.95|664.2|656.25|646.25|634.4|616.15||621.05|622.55|623.6|660.45|671.2|680.9|687.9|692.55|669.85|656.6|646.75|645.35|636.6|634.25|629.95|627.75|619.8|614.55|604.55|613.7|611.8|608.25|602.25|622.4|614.4|609.1|608.45|625|645.65|639.55|641.65|645.55|652.15|639.45|629.25|635.7|629.4|640.8|639.25|631.35|620|598.25|604|622.15|629.1|637.7|628.15||653.35|665.25|672.85|680.7|687.2|685.15|704.5|701.45|686.7||686.55|681.6|668.6|667.05|655.1|659.8|678.85|676.5|667.5|680.15|664.4|674.3|667.35|684.65||677.35|688.65|698.05|687.6|685.05|694.95|696.35|709.1|707.1|703.5|704.3|703.7|705.75|702.45|699.6|711.95|696.8|703.3|708|723.65|733.05|720.1|729.1|740.55|
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||1039.15|1009.95|1058.6|1046.35|1008.75|1031.55|1050.95|1059.45|1080.85||1076.05|1070.5|1076.2||1049.5|1049.25|1038.4|1032.8|1044.2|1045.8|1028.75|1058.9|1064.5|1002.3|1022.2|1020.2|1034.8|995.45|1000.85|1000.35|979.9|969.45|983.5|981.65|992.95|974.5|974.05|979.3|949.65|982.05|965.3|953.15|964.3|937.55|946.05|932.1|922.45|925.75|926.15|904.35|923.45|927.7|961.05|943.2|919|926.2|940.15|925.1|942.1|965.6|945.85|954.15|962.15|944.9|951.75|938.8|919.75|896.7|973.05|931.5|929.95|908.65|929.5|942.75|889.55|883.05|875.95|901.25|882|903.4|911.45|912.45|906.85||910.1|894.55|899.15|847.65|846.5|827.55|830.5|838.95|837.5|832.4|856|||840.65|827.85|839.8|833.2|818.4|831.25|824.05|807.4|797.05|799.6|796.65|808.45|798.5|793.75|808.85|822.55|830.8|854.75||849.45|799.8|777.55|766.9|778.15|765.25|755.2|758.4|759.1|760.35|781.6|786.1||773.9|758.55|733.85|790.85|790.8|786.4|803.65|801.15|801.2|788.65|761.5|789.9|807.75|800.7|804.35|801.75|793.55|820.55|794.05|788.25|789.45|786.8|759.2||748.45|752.6|770.85|788.25|781.6|782.5|805.1|785.95|788.25|773.95|773.5|772.95|778.5|777.15|773.9|769.9|756.1|756.05|752.45|749.15|750.9|749.35|745.15|738.55|734|736.85|717.55|727.75|739.75|745.6|748.05|757.85|760.45|769.9|757.85|757.35|746.15|749.8|746.2|744.05|740.2|737|751.95|756.85|757.05|761.55|755.45||790.75|794.2|801.45|795.3|790.9|795.2|788.4|791.05|777.45||780.6|773.55|783.5|784.7|785.6|796.9|803.3|807.9|814.15|824.25|830.65|835.5|841.15|857.35||863.2|869.6|852.8|856.9|859.15|857.8|857|827.05|800.9|799.9|794.45|797.15|799|797.15|807.4|806.15|818.75|806.3|793.5|807.6|833.5|831.35|827.2|835.05|
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||414.4|410.2|389.3|387.9|392.8|395.95|395.85|392.3|384.4||386|372.6|370.6||375.3|373.85|388.85|391.45|399.05|398.95|394.4|383.35|380.85|376.85|375.15|377.05|383.55|396.25|395.2|391.2|393.15|389.05|383.85|368.1|368.7|366.8|367.35|363.25|356.45|349.75|349.85|340.15|345.8|341.65|346.1|344.3|329.7|325.6|325.45|329.1|323.55|318.05|316.4|317.45|327.5|340.7|345.45|351.25|359.5|364.1|364.4|369.05|362.35|361.45|351.6|327.75|330.35|328.4|336.4|340.55|342.3|336.2|348.9|349.65|351.85|353|345.85|362.9|345.55|357.95|365|367.15|369.55||378.55|384.8|382|374.15|374.15|371.55|379.25|380.8|377.3|374.2|377.15|||377.9|378.2|382.8|375.75|375.65|382.2|380.7|374.45|372.9|374|372.5|376.55|367.4|374.55|378.25|386.75|387.3|394.2||390.5|393.5|393.05|404.6|403.7|399.2|384.85|386.5|376|388.95|401.15|407.45||428.5|417.35|405.5|407.8|380|392.3|391.3|394.95|398.45|380|369.8|385.2|398.05|406.85|406.2|409.7|413|411.65|412.55|414.8|424.45|414.85|411.95||420.25|412.6|420.05|433.85|435.55|435.3|444.6|446.65|448.65|444.5|444.05|445.05|444.8|441.15|443.05|436.05|441.45|437.45|432.2|430.3|435.3|432.8|431.2|431.45|414.65|413.05|412.35|417.85|421.7|430.85|415.85|427|435.85|438.65|429.25|431.8|430.35|427.75|433.7|438.55|448.25|443.3|437.4|446.5|438.85|444.95|445.85||451.3|458.45|461.25|475.35|466.25|459.4|459.7|461.85|467.65||473.6|467.6|477.1|488.05|465.6|465.75|472.9|463.9|450.7|468.1|463.9|454.2|465.65|473.05||474.6|482.45|481.5|480.25|479.7|478.9|477.05|486.4|487.45|488.8|478.9|470|470.85|473.1|478.7|488.8|466.65|477.75|483.7|486.1|490.35|490.05|489.9|486.3|
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||1206.5|1198.45|1199.25|1199.85|1201.75|1224.4|1247.05|1246.75|1261.85||1249.75|1237.6|1167.25||1190.3|1172.4|1178.15|1181.05|1198.3|1222.85|1226.85|1208.65|1185.5|1181.45|1186.85|1199.7|1220.9|1159.1|1150.25|1153.6|1127.95|1089.85|1087.15|1093.2|1111.25|1118.3|1130.25|1103.85|1070.1|1052.15|1026.1|1024.2|1022.1|1001.15|1007.35|996.55|985.55|963.8|964.2|961|974.75|975.5|999.2|1008.85|1003.3|1008.45|1020.15|1010.95|1010.2|1011.45|1009.7|1025.55|1026.25|1025.95|1030.4|1015.25|1028.25|1011.6|1015.85|1014.7|1008.7|991.45|1001.35|1008.1|992.5|1000.3|957.8|978.75|981.25|988.75|1008.6|1017.35|1013.75||1031|1030.45|1032.3|1028.6|1023.4|998.95|1060.7|1090.75|1102.25|1067.7|1080.8|||1084.95|1095.25|1121.85|1130.9|1112.9|1119.25|1126.85|1128.25|1136.7|1121.3|1107.8|1122.65|1109.4|1086.35|1094|1087.05|1051.85|1054||1023.3|1026.5|1030.95|1031.35|995.65|994.65|1000.35|945.45|942.55|949.7|951|963.25||957.25|959.6|927.7|965.5|950.25|970.65|974.8|985.2|957.55|951.3|953.65|938.85|930.2|932.2|907.85|910|922.5|926.6|947.85|952.15|942|933.7|906.55||929.4|896.1|921.3|948.05|964.55|987.85|1001.75|986.85|975.45|974.2|974.8|952.15|943.55|941.65|929.3|949.45|942.25|941.8|932.4|938.95|939.4|919.55|918.4|934.75|925.8|901.9|894.35|915.7|938.75|937.5|963.8|993.9|973.1|945.15|945.2|943.75|924.4|921.5|919.55|915.25|878.5|874.05|875.25|895.25|897.25|895.8|879.45||915.35|924.4|926.65|925.35|922.85|917.2|924.55|921.95|911.85||899.55|895.55|911.95|912.75|895.7|894.9|894.6|875.35|868.55|885.25|881.1|883.15|908.3|910.2||903.15|898.05|899.4|909.4|883.6|896.9|882.6|899.85|893.3|918.1|991.95|996.95|1001.5|998.4|994.8|1027.8|1022.2|990.65|984.2|1007.7|1032.05|1041.3|1038.65|1044.15|
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||572|579.7|587.1|588.1|584.2|587.2|594.6|584.95|579.6||581.6|582.7|584.95||586.5|579.15|573.9|569.8|578.25|580.8|584.1|572.7|567.75|558.25|567.9|576.3|571.95|558.25|549.45|550.1|548.35|549.25|545.3|543.45|545.4|543.9|543.55|542.95|530.7|525|511.25|495.95|501.2|512.1|515.7|509.75|505.15|498.95|505.9|500.8|484.6|497|496.3|495.65|497.8|502.25|497.65|494.8|501.25|508.6|513.95|521.7|517.55|519|510.1|497.7|497.85|494.45|502.15|506.3|503.35|492.1|509.8|501.85|496.8|500.8|498.35|507.1|502.55|504.55|510.8|529.05|538.05||557.2|556.7|572.25|558.7|559.9|551.3|559.85|561.85|550.3|549|562.7|||555.9|553.75|552.4|556.95|550.55|541.45|548.95|544.65|542.45|536.2|527.7|515.8|515.15|519.8|523.75|522.85|534|549.55||560.25|564.7|556.65|540.6|547.55|545.7|528.1|521.55|505.95|539.05|562.9|565.25||563.35|544.85|533.7|543.25|550.05|553.6|547.8|554.4|561.85|562.45|553.1|560.85|564.6|570.5|562.25|566.7|569|556.45|557.45|546.45|536.75|533.95|529.05||542.8|546.1|551.55|559.85|568.55|563.9|569.6|575.8|580.7|582.5|587.55|589.1|587.5|582.55|582.5|574.05|581.15|580.05|571.55|566.6|562.45|561.45|563.7|569.45|564.05|559.1|558.2|564.75|570.25|573.3|579.4|578.9|577.8|579.75|574.05|572.4|567.3|581.35|578.55|576.1|594.95|598|602|606.4|602.95|611.55|606.8||608.75|608|610|604|602.45|599|605.25|603.2|606.8||612.55|610.55|598.05|597.05|585.85|589.7|591.65|581.35|581.3|590.75|587.4|592.65|605.25|614.15||615.2|623.8|616.8|608.65|607|615.15|614.95|616.2|624.2|617.95|617.05|623.15|626.35|633.2|651.9|647.65|648.4|651.3|645.65|653.95|640.4|637.2|639.2|640.2|
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1531.55|1537.05|1552.4|1561.35|1554.1|1616.1|1666.9|1595.35|1584.65||1559.8|1563.25|1557.7||1603.3|1616.3|1561.85|1547.3|1582.45|1586.3|1599.65|1585.3|1576.45|1534.45|1549.75|1595.45|1539.75|1512.9|1514.7|1490.4|1448.35|1440.1|1477.15|1438.15|1450.5|1433.65|1453.15|1381.5|1301.95|1317.8|1326.85|1283.65|1289.55|1302.4|1302.6|1296.5|1252.55|1246.95|1258.2|1253.4|1259.4|1252.35|1280.8|1285.25|1261|1288.3|1294.25|1269.7|1237.75|1282.7|1252.8|1373.75|1362.4|1362.5|1374.1|1334.9|1334.25|1290.8|1322.45|1367.25|1399.5|1369.15|1422.2|1413.7|1435|1408|1405.5|1447|1421.8|1452.8|1427.45|1439.95|1444.55||1501.75|1519.15|1538.3|1549.6|1587.6|1570.9|1620.25|1613.25|1588.95|1573.05|1601.8|||1630|1602.5|1620.55|1607.25|1589.2|1593.9|1592.35|1576.9|1526.2|1495.6|1493.15|1431.7|1383.65|1360.4|1388.45|1412.5|1422.45|1425.15||1460.25|1473.6|1423.8|1407.4|1429.85|1482.15|1465.1|1362.25|1331|1404.4|1426.8|1517.35||1567|1574.85|1536.85|1654.25|1686.25|1739.15|1789.05|1842.85|1830.3|1854.6|1804.45|1898.95|1948.15|1969.3|1939.95|1978.6|1940.2|1941.7|1919.55|1902.7|1781.8|1784.7|1726.35||1834.85|1867.55|1951.7|1988.85|1983.65|1981.55|2066.7|2012.85|2004.85|2026.8|1999.45|1994.1|1931.35|1887.4|1911.05|1876.6|1881.85|1847.9|1804.35|1819.7|1864.85|1818.5|1826.2|1847|1844.35|1842.7|1800.6|1854.3|1883.95|1931.7|1916.9|1881.2|1885.95|1913.25|1913.85|1857.1|1793.8|1867.75|1848.45|1838.1|1873.4|1859.45|1888.35|1978.3|2000.95|2032.05|1942.2||2015.5|1990.95|2057.6499|2116.3|2141.95|2120.5|2167.6499|2132.55|2093.6499||2034.85|2013.1|2018.4|2016.45|2012.25|1991.35|1959.75|1944.6|1885.95|1928.05|1975.55|1972.1|2035.65|2084.5||2062.8501|2072.8501|2066.3501|2077.8501|2099.95|2093|2103.75|2073.8|2128.45|2115.5|2105.75|2052.45|2032.2|2048.95|2089.55|2127.1499|2127.3|2157.05|2221.5|2298.1001|2388.7|2455.95|2447.8501|2409.3999|
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1960.7|1958.05|1990.15|1987.2|1980.45|2041.25|2104.25|2117.6001|2095.6001||2053.8|2022.35|2018.25||2009.8|2025.1|2012.45|1964.5|1954|1974.2|1919.4|1902.6|1835.85|1819.3|1849.85|1815.9|1866.15|1757.4|1769.6|1754.6|1751.15|1773.3|1815.95|1810.95|1834.4|1771.95|1761.1|1743.3|1719.6|1741.55|1722.95|1736.4|1795.05|1795.95|1814.25|1801.5|1797.75|1780.2|1780.45|1753.65|1846.65|1841.8|1852.15|1816.65|1827.95|1853.4|1785.15|1798.45|1889.9|1903.45|1958.1|2045.8|2012.8|1997|1986.2|1896.25|1843.75|1845.65|1954.4|1941.4|1964.85|1981.75|2036.1|2052.05|1977.8|1983.4|1918.8|1970.05|1935|1998.1|2028.6|2160.55|2288.05||2298.3|2326.6001|2282.3999|2256.2|2283.8999|2256.6001|2278.3501|2290.8501|2219.75|2211.3999|2269.1001|||2297.45|2258.25|2287.6001|2361.8|2326.05|2329.3501|2326.5|2313.7|2300.3999|2243.75|2216.5|2220.55|2174|2228.3501|2240.3501|2220.55|2255.45|2269.8||2228.8999|2222.8501|2200.25|2207.6499|2050.6499|2012.15|1974.65|1888|1830.65|1913.7|1974.9|1941.65||1999.05|1996.55|1855.35|2014.4|1978.55|2004.8|2061.95|2085.45|2114.8999|2137.8501|2063.3501|2211.8501|2289.75|2307.25|2320.7|2349.3501|2365.3501|2338.75|2362.3999|2264.3|2231.5|2221.6001|2126.8999||2216|2363.7|2500.95|2651.6499|2567.75|2590.55|2659.8999|2659.8501|2656.8501|2634.3999|2574.6001|2595.7|2533.3999|2534.1499|2524.7|2513.55|2530.1499|2490.2|2440.3999|2469.1001|2442.3501|2348.8|2310.3501|2317.1001|2327.45|2277.25|2186.45|2274.2|2360.6499|2345.55|2324.95|2319|2352.8999|2319.25|2334.55|2285.8999|2252.25|2309.3|2219.6001|2151.45|2119.3999|2086.45|2105.6001|2159.5|2155.1499|2152.6499|2126.05||2289.75|2294.45|2352.2|2352.95|2354.25|2344.6499|2361.3|2363.3501|2298.8501||2294.3|2271.3|2286.95|2302.8999|2230.3501|2247.05|2426.2|2467|2349.95|2437.3501|2432.3999|2555.1001|2925.8999|2866.8501||2897.8|2875.7|2850.8501|2866.75|2881.6001|2868.3999|2886.8|2670.55|2591.95|2382.45|2406.55|2374.05|2400.3999|2442.95|2485.95|2469.2|2416.8501|2434.1499|2375.5|2416.25|2448.6001|2451.55|2451.1499|2427.6001|
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||68.4|65.55|62.45|59.5|56.7|54|51.45|49|46.7||46.75|46.45|44.25||46.3|48.7|49.9|47.55|45.5|43.35|41.3|39.35|37.55|36|37.65|37.7|36.45|34.75|33.1|31.55|30.05|31.05|32.25|32.85|33.75|34.15|35.1|33.45|34|33.65|35.35|35.85|34.15|32.55|31|29.6|30|31.55|33.2|34.15|35.9|37.75|39.7|39.9|41.85|43.55|43.85|43.85|44.95|44.25|45.6|47.85|47.75|50.1|52.65|54.3|55|54.8|55.9|55.1|52.5|50|49.05|46.75|44.55|42.45|40.45|42.1|44.3|46.65|47.9|49.15|51.25||53.7|55.5|56.05|57.65|60.35|60|61.4|62.5|60.7|62.75|64.65|||66.2|65.95|67.3|67.45|67.8|69.95|72.15|68.05|66.75|62.35|62.55|65.35|65.75|69.9|65.65|59.7|66.3|69.05||73.35|72.15|72.85|74.7|78.8|76.2|75.2|70.5|69.25|74.35|78.6|77||78.6|73.75|67.05|74.5|82.75|103.4|129.25|132.55|138.1|132.15|128.45|140.15|140.95|148.65|149.95|156.25|153.5|153.3|134.4|131.3|131.4|134.25|134.05||136.35|141.6|150.8|154.7|152.5|153.65|157.05|157.65|158.55|160.75|162.7|157.25|159.45|158.5|158.2|161.35|161.05|165.6|156.5|150.3|149.85|151.8|156.55|162.75|152.2|147.05|144.1|155.6|166.8|164.35|165.65|167.65|165.4|167.45|168.25|167.8|165.15|171.85|175.3|164.25|165.4|167.6|170.9|171.9|173.15|172.4|173.95||176.6|168.35|174.8|176|177.45|180.25|181.25|182.1|183.75||184.05|180.75|184.85|186.85|177.6|181.15|190|197.35|197.25|208.05|218.25|217.2|212.3|209.35||192.45|196|198|201.85|197.1|196.25|190.1|193.3|192.75|180.65|183.3|182.1|182|180.9|179.9|181.05|181.4|180.2|182.55|189.45|196.35|197.45|197.35|198.05|
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||3587.5|3535.8501|3496.6499|3532.3|3580.6499|3696.2|3743.6001|3748.3999|3732||3726.2|3948.05|3948.8||3937.6001|3912.2|3888.1499|3820.8501|3824.8999|3795.2|3831.6499|3849.6499|3786.45|3687|3774.3|3796.75|3794.5|3741.6499|3753.25|3738.45|3727.75|3733.8|3778.8|3687.45|3734.1001|3671.3|3656.3999|3644.8|3610.05|3639.55|3637.55|3630.3999|3583.3501|3613.45|3673.45|3681|3666.3|3599.6001|3599.5|3533.55|3481.95|3564.8999|3581.1001|3525.6499|3474.1499|3528.05|3507.2|3495.3|3501.25|3499.6499|3478.3|3524.3501|3555.1499|3591.3|3566.5|3514.7|3448.7|3519.3501|3661.7|3897.8999|4304.7998|4199.2002|4366.7002|4303.3501|4218.1001|4281.1001|4233.3999|4293.7998|4296.3501|4231.1001|4165.8501|4365.7998|4344.1499||4509.6499|4505.3999|4564.6001|4530.6001|4515|4410.1001|4492.5|4529.0498|4455.6499|4411.3999|4524.8999|||4499.25|4473.3999|4503.7998|4505.9502|4448.4502|4386.8999|4461.2002|4497.6001|4379.7002|4402.0498|4538.6001|4561.6001|4416.5498|4454.1499|4494.6499|4553.5498|4448.5498|4456.25||4504.3501|4402.25|4386.25|4393.7998|4339.3999|4300.8999|4234.0498|4164.25|4074.95|4094.7|4160.4502|4160.8999||4265|4138.3501|3936.6499|4181.6001|4224.7998|4258.2998|4353.3999|4442.2002|4465.1499|4325.7998|4277.8999|4291.25|4313.75|4329.4502|4277.5498|4201.5|4304.5|4262.4502|4219.6499|4108.3501|4036.1001|3940.7|3939.8501||4049.2|4056.6001|4179.3999|4329.75|4481.5|4527.1499|4630.3501|4616.6001|4590.0498|4492.8999|4516.5498|4465.7998|4516.7002|4489.1499|4558.4502|4621.7002|4651.25|4678.2002|4627.8999|4621.6001|4525.3501|4473.2002|4447.25|4478.5|4563.5|4405.7002|4408.4502|4511.4502|4601.4502|4588.7002|4654.3999|4530.3999|4506.4502|4576.9502|4604.9502|4624.7998|4646.7998|4757.0498|4777.2998|4752.2002|4878.7998|4921.3501|4937.7998|4799.7998|4682.7002|4763.2998|4679.1499||4785.6001|4763.8501|4852.6001|4907.6499|4843.7998|4833.25|4905.75|4951.2998|4896.7002||5208.0498|5140.1499|5205.3999|5228.2002|5150.1499|5121.1499|5149.3501|5018.8999|4995.9502|5073.3999|5193.6499|5116.3999|5192.1001|5343.0498||5372.1499|5248.8999|5225.8999|5143.0498|5071.2998|5097.8501|5136.5498|5217.8501|5220.7002|4832.2998|4798.7002|4806.4502|4784.0498|4932.5498|5108.5498|5212.1001|5139.8999|5179.4502|5110.1001|5122.7998|5166.8999|5158.8999|5094.8501|5085.2002|
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||4073.3999|4074.3999|4090.8999|4049.5|4034.5|3989.95|4068.1499|4006.1499|3899.6499||3832.3|3879.8999|3845.95||3798.2|3827.3|3836.8|3755.3|3775.75|3748.2|3699.8999|3578.5|3700.25|3685.95|3764.05|3856.6499|3948.3501|3933.6499|3812.7|3811.55|3743.1001|3699.3|3820.8|3872.3999|3741.25|3657.8999|3706|3668.75|3524.6499|3591.3999|3595.7|3575|3650.8999|3664.7|3636.1499|3527.3501|3392|3365.7|3462.05|3325.95|3360.3|3350.6499|3465.45|3413|3489.8|3609.25|3610.2|3592.95|3617.6001|3669.2|3644.45|3918.3|3892.3|3858.7|3804.05|3421.1499|3364.6499|3345.2|3448|3508.8999|3428.1499|3379.25|3504.3999|3489.1001|3342.8999|3371.3999|3401.1001|3511.8|3680.1001|3824.25|3909.6001|3949.55|3810.45||3994.8501|4396.25|4371.25|4314.9502|4340.25|4312.9502|4298.6001|4294.6499|4221.1001|4197|4308.8999|||4431.8501|4347|4416.3501|4475.75|4463.3999|4592.3501|4638.7002|4404.3501|4361|4308.7998|4366.2998|4232.8501|4174.3501|4278.2002|4323.1499|4386.3999|4374|4508.3999||4478.6001|4413.2002|4284.2002|4336.6001|4153.9502|4125.3501|4092.3501|4073.75|4060.6499|4151.6499|4222.2002|4280.7998||4318.25|4434.1499|4049.6001|4237.4502|4159.5|4086.8|4069.6001|4193.5|4272.8999|4297.9502|4146.5|4364.5498|4499.5498|4485|4312.8501|4397.25|4492.5498|4525.0498|4628.3999|4437.7998|4407.25|4392|4390.5498||4552.1001|4620.5498|4979.25|5226.25|5259.2002|5235.6499|5388.1001|5268.3501|5269.4502|5266|5265.1001|5290.2002|5295.0498|5338.5|5312.9502|5480.9502|5517.1001|5509.5498|5555.5|5554.7998|5598.5|5617.3501|5423.3999|5369.1001|5413.25|5501.4502|5227|5383.5498|5526.3501|5584.75|5529.3501|5708.5|5544.4502|5389.2002|5377.3999|5220.5|5112.1001|5178.6499|5095.6499|5077.75|5100.7002|5003.7998|5102.5|5222.25|5077.5498|5084|5067.5498||5388.4502|5449.1001|5479.3501|5410.5498|5405.8501|5382.6499|5527.2998|5595.25|5535.4502||5590.5|5561.7002|5493.5|5306.1001|4993.5498|5160.4502|5146.25|5161.1001|4831.2002|5112.0498|5267.8501|5209.3501|5721.2998|5753.4502||5511.2998|5503.8999|5463.5|5393.7002|5254.1001|4865.7998|4834.75|4830.5|4859.7998|4844.6001|4611.8999|4465.3999|4449.3999|4491.9502|4380.0498|4396.2998|4163.1499|4107.4502|4168.7002|4245.1001|4251.4502|4271.75|4289.1499|4306.75|
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||380|376.7|372.05|368.2|364.8|373.7|389.15|380.35|379.15||372.9|372.55|368.5||370.3|367.8|367.6|372.2|376.65|384.25|385.95|382|368.65|360.8|357.35|360.15|360.6|356.4|359.85|353.2|353.65|348.55|347.45|346.8|346.15|340.4|336.9|329.6|322.1|324.75|323.15|312.7|318.55|319.4|318.05|315.8|313.4|304.3|315.1|298.5|302|304.05|317.15|313.85|307.7|322.1|324.85|326.2|318.75|326.85|330.65|340.25|337|345.55|346.85|324.55|319.85|312|324.5|330.9|331.5|320.6|324.95|334.1|327.35|318.9|322.2|326.25|318.2|327.2|329.15|340|348.4||367.55|371.85|379.65|375.75|378.8|364|379.7|389.85|377.7|377.8|388.85|||391.3|393.55|403.2|396.1|401.25|398.05|394.2|387.3|385.95|380.45|382.85|372.95|363.8|365.1|356.6|356.95|358.65|353.9||363.05|355.5|341.15|343.4|353.75|354.65|339.2|329.6|313.6|327.6|339.05|346.85||350.75|348.8|320.5|344.2|324.35|346.5|359.65|365.6|367.85|371.55|355.05|378.6|391.15|386.35|384.55|387.15|399.5|403.25|399.55|404.8|390.9|378.35|374.15||380.25|372|395.1|407.85|408.25|403.9|423.8|417.35|410.8|417.55|408.85|407.95|400.6|398.95|402.05|394.45|394.75|390.45|379.2|385.7|385.8|382.6|379.6|383.7|377.25|372.9|366.7|390.2|405.15|411|417|414.2|419.1|398.6|397.7|391.2|376.5|386.2|385.05|383.1|374.8|374.85|376.85|407.25|403.5|407.95|400.45||415.9|417.95|423.8|424.05|428.35|416|434.5|437.4|442.2||430.85|429.65|430.05|408.85|398.6|396.55|414.4|415.85|401.15|413.65|407.1|412.95|414.45|441.75||434.9|427.5|429|424.85|415.85|422.6|408.1|415.65|424.4|417.2|417.2|410.85|410.05|420|410.45|401.85|369.05|330.7|323|334.75|342.4|342.45|342.3|339.65|
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2636.7|2585.25|2482.75|2497.45|2507.3501|2451|2525.1001|2480.55|2485.8501||2437.3501|2436|2427.6499||2418.05|2427|2398.8|2358.95|2325|2308.8501|2303.6001|2144.5|2170.1001|2079.5|2098|2089.5|2103.3|2093.45|2022.1|2017.55|1965.75|1988.65|2006.65|2078.1499|2137.8|2178.05|2179.8999|2219.2|2216.75|2196.95|2239.25|2160.3999|2181.8999|2170.55|2108.6001|2030.85|1995.8|1972.85|2015|1995.75|1975|2021.7|2034.35|2038.6|2056.25|2077.3999|2130.55|2125.95|2116.1001|2177.25|2144.6001|2143.3999|2134.55|2084.7|2096.3|2204.5|2010.2|1835.95|1966.95|1980.15|1963.25|1919.1|2051.95|2184.6001|2206.3501|2285.25|2300.8999|2283.8501|2316.45|2360.8999|2380.25|2448.75|2391.05||2490.6001|2600|2681.2|2786.3999|2718.8999|2724.5|2735.8|2780.55|2727.3999|2714.95|2696.95|||2693.8|2653.8|2763.25|2803.75|2827.1499|2700|2778.8999|2731.7|2597.8|2610.7|2624.05|2615.05|2564.6499|2636.6001|2658.5|2663.1001|2652.6001|2663.6001||2756.2|2699.3999|2618.55|2629.95|2637.55|2582.5|2614.7|2437.8501|2326|2350.8501|2447.2|2492.6499||2516.25|2520.95|2547.8501|2664.45|2667.6499|2684.3999|2729.55|2714.95|2712.7|2712.5|2698.8501|2837.25|2928.2|2959.75|2998.05|3029.3501|3086.2|3101.25|3211.3501|2981.1001|2970.45|2822.05|2837.55||2964.8|2871.05|3013.5|3189.3999|3265.25|3365.05|3502.6001|3637.3|3718|3672.8|3667.5|3694.7|3749.8501|3808.1499|3824.05|3831.2|3861.3|3822.25|3730.6499|3663|3564.3501|3536.1001|3514.8|3481.7|3402.7|3404.25|3386.5|3412.6499|3525.7|3479.8|3477.6499|3431.8999|3502.3999|3540.75|3561.5|3557.25|3615.3501|3710|3793.05|3722.8501|3789.45|3885.45|3657.1001|3423.7|3428.7|3414.8|3471.8||3604.05|3651.8501|3606.6499|3668.3501|3636|3572|3635.75|3645.2|3654.3||3639.5|3617.2|3600.1499|3651|3508.8501|3574.25|3512.75|3556.45|3493.55|3383.3501|3518.5|3526.6001|3697|3607.1001||3683.3|3772.2|3689.25|3696.25|3671.8999|3686.45|3704.95|3775.1001|3762.7|3707.05|3676.8|3723.7|3643.95|3796.8999|3889.6499|4040.1001|3985.6001|3959.8|3945.75|3981.1499|4093.05|4208.6001|4141.7002|4170.4502|
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||4223.2998|4237.8999|4218.0498|4225.1499|4186.9502|4204|4225.1001|4315.8999|4297.7998||4260.7998|4258.2998|4243.2998||4223.3501|4156.8501|4147.9502|4096.2998|4085.3999|4110.4502|4090.3501|4260.0498|4286.0498|4212|4330.5498|4373.5|4371.1001|4458.75|4447.8999|4466.1001|4546|4575.3999|4501.6001|4483.7002|4501|4406.2002|4336.4502|4390|4394.2002|4354.4502|4385.8999|4393.7998|4364.3501|4374.6001|4320.5498|4309.6499|4294.8999|4260.8999|4268.6499|4151.7998|4146.7002|4287.5|4335.5|4311.0498|4267.2002|4351.5498|4322.8999|4199.1499|4143.9502|4305.75|4340|4333.1499|4319|4369.6499|4370.2998|4390.5|4304.1499|4307.4502|4347.1001|4274.9502|4249.1001|3929.45|3905.8|3904|3888.3999|3924.3|3880|3884.05|3914|3905.8|3930.6499|3963.8|3992.3501||4123.8999|4131.9502|4122.1499|4075.95|4154.5498|4115.4502|4192.75|4320.2998|4293.3999|4209.7002|4284.9502|||4299.2002|4372.3501|4380.5|4430.3501|4317.3999|4276.75|4329.8999|4317.1499|4279.4502|4295.4502|4354.3999|4323.5498|4285.4502|4361.4502|4328.5|4127.2998|4030.3501|4004.95||4042.1499|3943.8|3899.8501|3957.3|3975.6001|3892.5|3930.45|3868.55|3769.3999|3828.6499|3718.8501|3853.1499||4063.3999|4176.6001|4092.5|4200.9502|4218.5|4298.25|4321.1499|4301|4316.4502|4277.5498|4204.6001|4325.3999|4370.7002|4368.75|4321.9502|4309.2002|4351.9502|4374.6499|4415.3501|4309.4502|4302.7998|4218.6001|4256.3501||4402.8501|4364.3501|4496.1499|4591.5498|4684.9502|4693.5498|4672.3999|4689.2002|4725.9502|4693.3999|4669.25|4699.0498|4708.3999|4739.4502|4790.3999|4835.4502|4853.1499|4907|4904.7002|4833.1499|4743.7998|4736.8999|4638.6499|4694.7998|4648.5|4620.8999|4560.7002|4517.9502|4597.3501|4600.2998|4646.5498|4599.7998|4593.2998|4594.25|4570.7002|4520.7002|4498.7002|4596.5|4662.75|4606.3501|4675.8501|4697.6001|4750.8999|4591.6001|4598.0498|4631.9502|4607.6001||4671.4502|4768.2998|4817.6001|4873.6499|4843.25|4814.9502|4829.3501|4792.3501|4788.75||4766.1499|4771.6499|4746.1001|4801.4502|4659.2002|4569.9502|4662.7002|4666.2002|4676.1499|4637.4502|4651.6499|4753.8999|4801.7998|4877.5||4958.7002|4928.4502|4910.2998|4894.3501|4849.2002|4891.1001|4956.6001|5034.6001|5042.7002|4955.8501|4880.7002|4881|4833.1499|4791.6499|4790.3501|4797.2998|4846.3501|4853.6499|4774.9502|4884.5498|4931.9502|4962.6001|4930.75|4931.3999|
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||3355.1001|3481.45|3450.7|3464.75|3363.25|3424.1001|3411.3999|3397.6001|3338.05||3210.1499|3176.45|3154.55||3116.75|3089.6001|3145.8|3138.2|3120.95|3088.3999|3093.45|3054|3057.3999|3023.3|3086.7|3147.6001|3081.2|3045|3077.7|3036.5|3034|2955.1001|2967.3999|2954.05|3046.8501|2931.6001|2944.2|2907.95|2805.6001|2796.3999|2782.8|2794.3501|2886.6001|2863.8|2848.3|2877.8999|2819.05|2662.75|2702.8|2623.25|2604.8|2652.5|2720.1001|2722.75|2700.8|2712.8501|2716|2649.1499|2647.8999|2653.1001|2685.25|2723.55|2771.7|2780.75|2758.45|2742.1001|2725.1001|2686.1499|2719.3|2741.3|2707.8|2650.5|2696|2706.7|2617.95|2432.6499|2384.6499|2389.1499|2415.55|2344.3|2362.45|2433.55|2483.2||2552.5|2630.3501|2679.95|2660|2649.3|2594.1499|2631.5|2651.5|2536.8|2454.8501|2511|||2491.45|2521.8|2545.6001|2555.2|2538.3999|2530.7|2543.45|2508.95|2481.2|2457.1499|2486.55|2480.5|2380|2336.8501|2369.6499|2394.1001|2380.3999|2378.75||2436.95|2357.8999|2305.25|2313.55|2290.75|2303|2293.05|2256.05|2259.6499|2339.25|2409.5|2508.1001||2589.8|2628.3999|2617.1499|2706.6499|2725.5|2699|2699.25|2722.75|2706.45|2724|2570.8|2598.1499|2640.3501|2625.6499|2589.1499|2601.3501|2631.3999|2670.8501|2669.75|2622.2|2645.5|2610.95|2643.8501||2692|2656.3999|2711.1001|2733.8|2718.7|2736.25|2844.3|2819.7|2832.7|2815.8999|2794.3501|2815.5|2824.3999|2817.1499|2778.6001|2705|2718.8|2591.8999|2557|2562.25|2480.3999|2438.95|2437.8999|2480.25|2486.8501|2416.6499|2406.45|2459|2471.1499|2493.3501|2487.45|2496.7|2527.6499|2542.95|2505.55|2471.8|2444.1001|2455.55|2451.55|2438.3|2370.45|2413.3999|2433.8999|2520.3999|2536.95|2599.2|2548.05||2603.3|2674.2|2710.3|2684.3501|2723|2704.3501|2746.75|2724.25|2711.25||2661.6001|2521.8501|2542.45|2560|2484.8|2527.5|2583.8999|2590.25|2561.75|2612.55|2663.3501|2651.2|2703.7|2826.3501||2853.2|2905.75|2909.6001|2851.75|2817.95|2820.95|2728.95|2760.1001|2745.8999|2772.45|2790.2|2843.25|2883.05|2879.3501|2931|2857.05|2842.8501|2854.3999|2813|2898.55|2860.2|2841.95|2820.3|2805|
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||487.1|489.4|502.15|484|489.3|486.35|466|463.95|466.05||457.45|450.8|458.75||455.1|459|459.9|455.2|459.3|444.75|449.85|454.3|465.4|472.4|473.4|469.15|470.6|473.65|465.35|463.4|472.05|470.95|469.15|470.6|472.25|464.95|470.45|463.4|436.5|435.45|426.25|420.25|410.1|411.4|415.75|401.25|402.15|400.3|400.35|402.15|404.1|411.35|416.2|414.2|419.3|422|412.5|417|417.8|423.55|429.45|422.25|419|416.35|418.45|409.7|405.65|403.25|413.8|413.75|424.3|410.35|430.1|437.85|440.9|427.7|450.75|474.1|472.4|472.2|474.8|483.8|484.65||490.4|491.75|490.85|485.2|487.5|485.3|474.45|468.15|475.95|475.1|469.25|||465.55|476.85|473.1|462.55|457.15|453.25|463.85|452.55|455.2|447.15|445.7|431.3|443.5|449.45|450.6|462.25|468.8|480.9||481.8|475.95|483.9|488.45|483.95|478.8|470.5|461.45|453.6|478.85|490.9|493.55||495.35|491.45|474.15|480.25|494.95|495.8|502.1|497|498.8|494.85|495.35|497.95|501.3|496.5|497.55|498.1|502.65|497.8|508.3|494.9|498.3|490.15|479.15||475|470.35|472.5|476.5|485.95|494.15|500|500|500.35|501.4|503.25|509.75|515.85|518.1|511.05|514.9|521.7|519|507.25|514.4|523|517.4|523.85|528.85|534.85|534.45|535.6|542.85|529.75|546.3|527.55|529.1|533.2|528.4|530.7|529.9|537.2|551.2|535.25|514.35|527.05|516.15|530.8|525.55|522.3|523.5|530.7||516.1|526.9|535.85|529.45|556.55|541.9|555.6|569.95|557.85||563.75|566.3|557.95|549.3|531.25|529.6|529.25|520.65|522.95|542.8|541.95|533.05|544|544.65||550.25|541.5|535.5|545.2|551.8|545.55|551.15|566.55|565.05|569.95|574|586.55|580.15|589.2|585.3|584.4|584.6|581.1|575.15|580.4|593.95|592|594.5|591.05|
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1456.85|1442.7|1447.3|1433.3|1435.2|1441.8|1432.95|1424.25|1466.35||1428.75|1415.4|1433.3||1456.15|1455.75|1469.35|1465.8|1454.7|1444.65|1454.75|1433.6|1430.95|1439|1480.95|1473.6|1480.05|1428.9|1449.95|1440.45|1414.65|1434.15|1450.7|1509.9|1505.45|1510.35|1498.4|1466.6|1450.6|1444.7|1410.95|1411.7|1400.2|1361.45|1353.45|1348.5|1314.7|1267.9|1277.3|1242.45|1251.45|1268.1|1264.45|1255.6|1240.05|1311.95|1321.55|1294.3|1279.25|1279.45|1286.75|1307.4|1295.2|1307.8|1271.1|1284.5|1249.8|1273.45|1302.55|1302.85|1246.2|1207.65|1245.75|1245.85|1224.8|1186|1145.55|1141.1|1178.45|1178.4|1240.65|1235.4|1205.9||1231.65|1219.25|1243.5|1239.05|1162.95|1126|1177.55|1181.65|1159.65|1150.65|1153.1|||1147.3|1168|1202.7|1207.15|1174.25|1158.9|1184.7|1159|1117.2|1094.8|1101.85|1107.95|1123.8|1189.2|1198.85|1181.35|1145.85|1168.4||1190.1|1208.05|1198.25|1166.25|1175.6|1185.85|1141.7|1111.15|1134.35|1172.85|1210.7|1269.1||1318.25|1352.05|1354.55|1359.85|1364.2|1395.6|1388.95|1387.7|1413.2|1370.9|1390.3|1423.4|1466.5|1462.15|1546.25|1573.7|1586|1594.25|1629.35|1640.3|1602.35|1582.5|1574.55||1631.65|1682.1|1672.15|1684.1|1673.75|1671.35|1705.05|1701.8|1679.1|1684.6|1688.2|1691.25|1696.15|1712.3|1713.3|1709.2|1698.55|1693.75|1661.8|1664.5|1625|1578.9|1604.15|1624.5|1622.6|1598.4|1632.45|1685.9|1696.35|1689.25|1715.05|1737.85|1789.2|1792.4|1768.25|1750.1|1751.9|1732.3|1725.3|1690.55|1667.8|1676.8|1687.4|1730.25|1734.45|1717|1660.25||1751.15|1754.4|1701.95|1800.6|1816.75|1916.45|1867.4|1854.05|1856.5||1902.5|1858|1836.85|1847.8|1820.75|1816.05|1828.3|1785.55|1743.6|1755.05|1801.2|1670.55|1719.95|1819.5||1839.4|1865|1792.25|1666.2|1626.2|1605.45|1608.85|1599.55|1575.5|1564.45|1584.45|1601.15|1592.3|1591.85|1559.05|1562.4|1601|1608.2|1560.9|1588.9|1624.9|1605.75|1592.05|1604.5|
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||1837.4|1755.15|1764.7|1756.45|1725.8|1774.65|1803.7|1819.1|1842.55||1681.4|1664.35|1689.95||1649.5|1642.6|1635.6|1637.15|1633.45|1723.05|1733|1722.2|1699.3|1694.45|1692.4|1710.75|1737.3|1733.2|1755.35|1667.55|1659|1617.85|1605.3|1580.45|1581.2|1561.75|1579.6|1562.2|1501.3|1527.45|1466.5|1444.8|1458.85|1533.15|1544.9|1520.05|1509.4|1479.55|1511.85|1484.7|1500.9|1559.75|1568.55|1545.4|1546.55|1576.6|1577.2|1598.85|1601.45|1595.25|1602.95|1616.35|1595|1629.95|1637.95|1626.3|1609.4|1573.55|1598.85|1635.15|1637.4|1598.35|1622.35|1618.85|1645.3|1550|1554.4|1586.35|1578.25|1557.6|1568.1|1563.3|1563.85||1577|1634.85|1619.05|1606.75|1609.45|1601.35|1586.95|1587.05|1524.8|1544.8|1547|||1542.8|1539.65|1603.85|1610.2|1715.25|1889.4|1864.3|1765.05|1697.95|1690.85|1651.95|1638.35|1698.75|1798.7|1858.1|1856.4|1840.65|1847.15||1837.5|1827.35|1809.8|1808.35|1818.2|1816.3|1774.85|1771.75|1797.15|1828.65|1827.15|1868.55||1850.95|1835.1|1795.2|1858.2|1860.05|1861.05|1860.25|1856.7|1855.3|1840.7|1839.35|1854.45|1846.8|1855.95|1841.05|1823.85|1835.5|1858.95|1844.65|1847.85|1850.35|1833.75|1851.15||1854.45|1855.6|1868.6|1859.75|1866.5|1860.05|1865.45|1869.3|1858.5|1864.95|1854.9|1865.8|1877.8|1883.3|1882.1|1893.35|1901.9|1908.7|1908.85|1896.5|1879.5|1866.4|1859.8|1855.9|1839.05|1827.1|1813.6|1815.1|1830.65|1844.5|1851.35|1857.5|1868|1878.6|1867.75|1851.6|1846.15|1866.1|1848.95|1848.4|1846.3|1858.85|1869.4|1813.85|1802|1802.55|1802.75||1802.85|1630.95|1629.3|1640.5|1580.75|1521.3|1543.1|1570.75|1505.95||1528.1|1496.9|1557.2|1545.6|1569.4|1532.35|1543.3|1544.45|1495.1|1463.3|1476.8|1438.35|1486.4|1551.25||1520.95|1520.2|1516.65|1491.75|1500.5|1514.65|1455.55|1488.8|1496.4|1471.95|1480.1|1488.6|1489.9|1459.15|1465.45|1508.4|1520.15|1474.85|1439.45|1452.55|1447.85|1465.8|1466|1378.85|
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||160.9|158.05|157.8|156.3|154.3|160.2|164.2|163.25|164.25||159.2|159.15|157.05||158|156.4|156.5|157.4|158.25|158.2|158.5|156|156.1|150.1|150.8|150.85|152|150.35|150.65|149.3|149.45|148.8|150.35|151.3|151.7|145.15|144.75|141.8|140.75|142.8|141.4|137.8|139.35|140.25|139.05|137.1|136.2|134.35|136.4|131.85|136.1|138.4|141.2|140.25|141.05|146.8|147.85|148.3|148.25|146.55|147.3|147.3|147.15|146.45|147.55|144.85|142.6|138.1|140.95|143.3|144.1|141.65|144.75|144.95|142.95|142.15|141|144.2|145.7|148.4|146.25|148.9|152.3||151.55|153.2|153.65|152.85|154.3|151.6|156.4|156.45|154.5|152.7|154.95|||156.95|156.4|160.85|162.05|160.35|159.25|159.75|158.95|156.9|151.1|152.5|151.45|151.85|153.45|154.2|154.45|154.85|154.85||156.3|156.3|154|154.65|153.65|151.2|147.95|145|141.3|144.9|148.35|148.4||149.05|149|141.4|152.95|151.1|154.25|156.45|158.05|159.5|159.45|156.2|163.75|166.3|167.25|166.55|167|171.15|173.55|175.05|175.05|173.65|175.35|173.65||175.15|173|176.1|177.7|179.95|179|182.5|173.9|172.05|171.8|170.2|171.35|169.65|170.95|170.5|170.05|170.35|168.35|165.15|166.95|168.45|163.55|162.6|164.45|159.05|156.5|155.25|159.8|162.95|165.65|167.65|167.35|168.7|168.4|167.35|164.45|162.45|164.95|166.25|163.15|162.8|163.7|165.7|170.1|171.35|171.55|169.6||176.05|177.5|180.5|181.05|181.35|181.2|183.1|184.05|183.3||179.85|178.55|179.3|178.6|172.9|172|176.35|176.65|175.6|178.65|182|180.4|183.1|185.65||186|187.55|187.8|187.05|184.8|184.2|179.35|181|179.95|178.85|178.25|180.4|179.9|181.8|179.2|181.75|182.5|178.4|180.1|184.45|182.85|182.95|182.6|184.05|
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||113.9|113.9|114|109.85|106.65|107.55|111|109.8|110.35||110.8|111.15|109.75||109.55|108.95|107.95|109|110.85|106.9|106.65|107.3|107.45|105.7|107.35|107.2|107.2|105.15|107.05|103|98.75|97.2|98|98.45|99.7|97.5|97|95.55|94.55|95.2|93.65|90.2|91.6|91.8|91.05|89.35|86.95|86.8|87.8|84.8|87.3|86.9|89.15|89.9|88.7|91.7|91.35|91.1|91.15|90.8|90.15|92|89.3|88.85|90.15|86.9|85.05|83.5|84.55|85.1|85.3|83.45|86.1|86.7|85.3|83.5|85.45|90.7|92.4|93.8|91.1|94.15|94.45||94.55|96|97.65|97.05|97.5|95.4|95.75|96.6|96.1|96.3|96.95|||98.95|98.45|100.05|100.2|98.45|99.3|98.25|102.5|101.6|97.4|97.05|97.55|98.65|97.5|98|98.55|98.85|97.35||98.05|98.35|93.45|94.9|95.3|94.7|92.45|89.65|87.4|93.25|95.75|96.05||97|96.75|93.85|100.3|99.45|99.75|97.9|98.5|99.6|100.45|96.2|102.95|104.45|102.15|99|99.5|98.9|101|101.4|100.25|100.6|100.2|100.1||95.85|92|93.9|97.85|98.55|98.3|100|99.5|100.6|98.5|96.45|95.55|91.35|90.05|90.05|88.5|87.2|83|82.2|81.95|81.9|81.25|81|82.15|81.3|80.55|81.05|85.2|88.6|89.3|91|91.95|92.6|90.8|90.35|89.65|87.75|89.2|88.9|88.55|86.8|87.05|88.7|92.9|93.05|92.75|91.45||94.7|97.1|97.4|99.55|100.1|100.2|100.35|102.05|101.55||101.1|100.2|101.95|98|97.45|97.8|100.35|102|102.5|103.9|96.55|94|92.85|95.3||93.1|93.6|88.6|86.25|85.6|85.45|84.4|85.75|85.05|83.15|84.3|81.35|80.9|81.6|80.85|81.85|81.1|80.05|79.7|83.3|85.9|83.65|82.35|82.1|
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||291.2|292.65|291.75|296|295.4|298.75|291.65|293.65|292.25||281.35|270.85|267.3||269.15|264.4|267.9|264.7|268.8|273.6|278.45|276.7|266.65|267.25|275.8|278.05|277.35|264.05|267.2|268.3|261.55|259.1|252.6|252.7|248.15|250.8|253|238.1|239.8|241.5|235.9|240|233.65|230.45|230.5|235.9|236.1|229.2|234.3|226.05|227.5|228|233.95|230.75|236|244.25|245.3|240.45|241.2|242.55|240.55|241.65|243.7|238.05|244.7|234.7|238.15|241.8|245.3|242.2|241|235.05|240.35|240.95|236.5|236|237.85|242.1|242.95|245.85|250.9|253.8|259.55||264.05|267.15|267.9|272.75|275.8|270.05|274.4|278.8|270.85|270.85|272.15|||270.75|276.3|276|271.9|271.05|277|275.5|276|284.1|290.4|280.35|271.35|270.95|275.65|280.2|266.95|261.7|258.35||254.45|253.7|251.75|257.75|262.4|260.5|264.3|259.35|256.55|263.5|267|246.65||245.5|241.35|233.3|245.4|249.35|256.25|261.15|263.05|266.9|266.4|259|259.2|261.9|258.6|260.85|263.6|264.8|268.5|277.65|275.45|270.3|265.3|262.6||271.05|266.25|276|280.25|286.5|289|289.4|286.45|287.8|293.45|286.05|289.4|286.95|288.65|293.9|304.25|309.5|297.3|291.45|289.5|282.8|279.4|273.65|277.4|277.8|277.95|268.1|276.3|290.05|289.25|282.85|283|280.65|276.45|272.45|273.5|271.1|285.45|289.1|286.6|280.8|288.25|283.35|288.65|284.75|277.55|266.9||283.1|286.2|285.25|276.4|257.25|254.35|264.8|268.1|251.15||252.35|251.85|248.45|242.4|244.3|248.8|253.6|257.25|248.9|256.15|265.1|254.05|255.85|262.7||274.45|269.5|262.9|268|271.45|274.4|278.65|275.55|280.2|265.7|263.5|263.2|263.25|266.5|271.55|270.9|265.25|266.45|260.1|267.95|273.3|274.3|277.35|272.3|
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||134.55|132.65|132.1|132.3|129.35|133.15|135.6|134.95|135.1||131.5|128.65|130.8||133.35|132.9|140.1|140.8|141.5|147.3|146.6|145.95|146.75|143.95|147|141.6|143.9|141.55|140.25|144.1|140.45|139.3|137.5|139|138.6|137.25|136.8|133.55|133.8|133.55|132.35|135.2|139.25|136.9|134.65|132.45|131.7|133.6|136.35|131.15|138.95|140.5|147.55|146.95|146.3|149.1|151.55|152.45|151|148.15|147.6|149.15|149|147.2|143.75|142.8|151.2|152.1|152|153.2|156.3|153.75|153.65|154.2|150.7|147.8|150.3|150.65|148.9|156.1|160.2|161.35|157.55||157.55|159.15|157.8|155.65|157.05|157.85|164.2|164|165.6|170|167.95|||168.65|166.7|164.6|162.15|160.7|162.35|160.75|161.7|162.05|155.65|153.45|152.65|152.1|147.65|147.1|143.6|143.45|144.3||151.3|152.4|148.45|152.35|152.4|147.5|154.5|157.4|161.65|155.45|159|152.55||144.85|134.8|129.75|138.25|134.55|136.3|140.85|139.8|139.35|139.25|137.55|140.65|141.6|142.95|144.3|148.25|146.55|147.4|145.7|147.5|144.3|141.8|141.3||143.75|140.85|143.4|147.35|147.95|142.9|144.7|144.3|144.95|143.6|141.8|142.65|139.55|138.85|136.05|132.8|131.45|129.2|127.65|132.25|133.05|130.55|130.85|132.85|130.2|129|125.95|129.5|129.55|132|135.3|133.35|135.45|134.25|133.7|132.55|128.85|132.25|131.65|130.55|129.8|130.35|133.6|141.55|140.2|138.5|137.3||140.95|145|145.6|147.05|148|149.5|152.1|150.65|151.9||151.5|150.55|150.95|150.2|148.85|147.45|149.75|152|148.25|150.5|149.7|151.6|155.75|161.35||160.05|159|157.95|158.75|158.15|159.65|166.4|164.7|161.55|163.15|158.85|156.3|159.5|154.5|152.6|152.9|150|150|149.8|154.1|157.15|157.15|156|145.9|
04250|1167243|/equities/gland-pharma|NIFTY200||2387.75|2399.8|2398.95|2353.6001|2369.8999|2411.6001|2399|2370.05|2338.1499||2364.8999|2348.1001|2307.6499||2328.45|2264.05|2316.6499|2266.45|2269.8501|2260.1499|2260.55|2279.25|2207.6001|2207.3501|2227.7|2280.3999|2329.7|2473.3501|2449.6001|2462.55|2466.3|2431.6001|2445.6499|2486.3|2496.2|2521.25|2569|2584.75|2526.1001|2594.5|2652.8999|2701.7|2655.25|2653|2659.05|2643.6499|2607.25|2573.1499|2656.55|2572.45|2567.1499|2652|2666|2689.3501|2726.5|2782.8999|2800.1001|2802.75|2814.8|2843.5|2839.95|2841.3|2800.8|2860.95|2919.95|2905.8501|2852|2743.25|2874.6499|2983.6001|3065.7|3099.5|3108.8501|3104.55|3109|2996.6001|2851.7|2900.8501|2954.6499|3031.1499|3055.8501|3167.8501|3126||3205.05|3201.8501|3210.8501|3146.05|3142.95|3293.6001|3339.3|3448.7|3282.55|3201.1001|3200.05|||3196.5|3230|3256.25|3266|3288.3501|3335.6001|3381.6499|3388.25|3342.8|3272.6499|3244.2|3282.8999|3245.8501|3199.95|3233.1001|3277.25|3199.8501|3282.6499||3300.1499|3303.25|3271.3|3329.6499|3329.3999|3356.8501|3299.6001|3189.55|3199.75|3248.55|3250.6001|3231.05||3263.2|3316.05|3296.1499|3356.1001|3246.1001|3252.8999|3217.5|3383.2|3412.75|3411.3501|3507.5|3543.1499|3454.6499|3533.8|3467.3501|3483.1499|3513.95|3579.5|3474.3501|3512.95|3428.1499|3321.95|3379.25||3397.1001|3304|3568.1001|3634.2|3679.95|3675.5|3697.3501|3723.8501|3749.8|3714.3|3766.05|3862.3999|3914.8501|3981.05|3941.8|3885.55|3851.3|3864.55|3873.6001|3901.8999|3875.1001|3895.6499|3893.8501|3864.6001|3751.05|3698.1499|3642.3501|3649.7|3626|3540.8999|3634.7|3554.2|3600.5|3578.75|3520.8999|3556.25|3560.75|3649.3|3636.3999|3620.6001|3585.3501|3607.5|3504.8501|3548.55|3509.8999|3526|3540.45||3418.45|3491.2|3502.3999|3627.75|3449.75|3551.1499|3601.3501|3624.25|3657||3676.05|3699.75|3698.45|3681.6499|3700.2|3593.3999|3521.95|3560.3|3726.3999|3693.95|3621.95|3543.1001|3737.3|3749.2||3780.5|3779.3999|3789.1499|3809.6001|3850|3882.6001|3897.3999|4030.55|3878.25|3727.6001|3719.8999|3714.75|3677.6001|3846.1499|3844.05|3905.25|3877.1499|3864.8501|3899.7|3962.8999|4043.25|4018.3|3812.3501|3810|
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||377.65|380.75|380|376.15|369.7|386.35|399.65|403.35|389.25||388.8|389|375.85||371.6|378.25|377.8|369.85|376.45|380.6|380.85|380.05|376.4|361.85|374.1|374.5|381.1|384.05|383.9|381.45|380.5|389.3|385.7|379.8|390.3|387.5|390.4|389.35|381.15|387.05|394.1|386.35|389.25|387.4|385.8|384.15|376.9|367.35|372.6|352.45|362.6|363.8|382.15|382|375.4|388.45|395.6|395.4|380.1|392.55|389.15|389.1|388.9|393.55|409.45|397.9|393.65|386.55|394.95|404.15|407.5|392.65|406.3|402.4|392.6|393.85|390.55|403.5|404.15|415.7|410.75|418.55|421.05||437.45|439.55|439.2|436.15|434.5|427.05|443.55|453.6|457.25|459.45|467.95|||477.8|475.2|478.05|479.15|477.1|475.1|470.15|460.25|452.35|442|449.65|452.4|446.2|457.55|464.1|453.75|450.05|455.75||443.85|446.85|444.05|447.05|453.3|445.55|441.15|437.45|435.55|426.9|440.95|444.75||448.5|452.05|429.8|452.5|441.55|455.6|470.3|476.35|487.2|485.55|478.3|489.5|501.45|501.75|484.95|489.8|491|495.75|502.9|494.45|486.55|487.6|476.35||486.05|471.95|482.95|497.35|498.15|495.2|516.95|516|521.3|515.35|520.15|519|510.65|515.05|519.35|517|525.25|528.55|524.85|518.1|513.3|509.65|495.4|504.45|498|488.7|491.1|482.65|498.05|502.85|518.3|531.6|525.8|507.75|507.7|494.8|493.3|499.05|505.45|501.45|523.8|512.75|532.2|529.3|519.75|516.7|469.25||482.6|501.4|517.45|535.75|523.8|514.85|520.7|524.55|526.65||523.4|514.5|515.85|514.3|503.9|494.5|503.7|507.9|485.95|493.15|502.75|505.9|515.65|519||524.8|529.8|526.3|534|527.1|517.35|504.75|519.8|519.8|513.15|510.45|509.1|497.05|503.6|508.1|512|511.95|506.2|494.6|518.85|535.4|535.9|531.55|518.7|
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||35.2|34.6|33.7|34.05|34.2|34.8|35.5|35.35|35||34.5|34.7|34.65||34.3|34.65|34.8|35.25|35.5|36.05|37.5|35.45|35.5|35.1|35.8|35.25|35.3|34.6|34.75|35.25|34.95|34.55|34.85|34.9|35.3|34.8|34.7|34.15|33.55|33.95|34.5|34.1|34.65|34.9|34.9|34.8|33.9|33.5|35.05|33.4|34.15|34.3|35.85|35.8|35.7|37.3|36.5|36.3|36.75|37.15|37.25|38.55|38.6|38|38.4|37.9|36.9|36.25|37|36.65|36.6|35.35|35.9|36.4|34.85|33.45|32.45|33.35|33.55|33.85|35.15|36|36.1||37.75|37.65|37.45|37.1|37.9|36.95|37.5|38|36.8|37.15|38.6|||38.95|39.4|40|40.5|40.25|40.9|39.5|39.1|38.9|36.95|37.1|36.7|35.9|36.7|36.85|37.2|38.05|37.4||38.15|38.5|37.6|38.75|39.35|39.2|39.65|37.8|36.4|37.3|38.4|38.05||37.9|37.5|34.5|38.65|38.1|39.1|39.95|40.35|40.65|41.1|39.2|42.35|42.55|43.15|42.6|42.4|43.15|44.15|43.8|42.4|42.1|40.55|40||40.4|39.95|42.3|43.35|44.05|43.4|44.85|45.35|44.55|45.1|44.85|48.45|45.8|48.3|47.3|48.2|47.4|45.75|46.65|47.15|46.35|46.15|42.65|42.6|42.85|39.85|39.7|41.45|42.7|42.2|43.15|43.05|43.85|43.85|42.6|42.85|41.85|42.45|41.3|38.45|37.6|37.45|38.7|39.4|39.4|39.4|37.45||39.25|39.75|40.8|40.5|42.05|43.05|41.8|42.25|42.15||41.2|41.05|41.95|42.25|40.55|39.75|40.7|41.2|40.8|39.85|41.45|41.95|41.75|43||43.4|44.5|43|43.05|39.4|39.9|39.3|40.55|40.75|41|38.35|38|35.85|36.5|36.3|36|36.25|35.3|34.05|31.55|32.15|32.3|30|30|
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||897.8|907.4|902.95|890.6|887.4|905.9|918.3|890.2|889.85||864.8|875.1|856.25||868.55|873.1|854.45|861.85|864.8|861.3|853.75|851.95|846.3|842.7|868.7|883.35|876.8|873.5|865.9|859.05|874.2|875.35|872.5|856.45|859|850.25|855.2|879.95|832.25|812.95|781.5|757.55|766.9|794.1|797.25|794.55|774.8|762.05|762|759|725.3|741.9|741.8|737.1|738.3|749.95|762.95|748.1|749.8|760.15|763.35|769.1|765.8|766.95|796.5|784.1|779.95|754.85|762.95|752.55|758.4|795.6|830.4|819.6|797.35|797.2|771.25|780.75|771.3|757.35|756.1|762.05|755.55||771.85|782.4|803|792|793.8|761.15|797.05|798|800.4|775.05|796.35|||786.35|806.1|812.25|811.65|781.55|752.45|770.9|770.65|753|747.3|727.8|695.35|688.75|684.85|695|694.35|699.3|722.25||746.5|747.25|724.6|710|709.45|710.85|702|701.05|664.7|722.05|733.8|752.3||767.95|778.35|771.15|803.45|780.9|809|825.4|832.95|830.25|813.75|799.75|825|853.1|860|877.95|889.4|912.35|923.3|910.3|900.4|888.3|880.95|879.4||894.45|860.8|891.2|902.75|937.55|928.4|924.95|918.75|924.35|924.95|915.05|931.05|957.55|949.05|954.55|949.7|957.6|968.35|950.35|960.75|967.7|954.95|966.25|964.8|958.15|936.9|891.25|899|912.5|923.25|930.7|929.1|943|927.7|902.75|899.3|886.7|913.1|924.05|938.4|923.1|913.2|897.45|918|913.85|912.65|911.65||919.55|921.65|935.15|922.3|919.6|950.65|976.7|960.3|971.3||971.7|960.05|960.35|974.2|956.65|984.85|1009.9|964|942.45|960.8|977.5|992.4|1007.85|1017.15||1038.7|1058.35|1026.55|1024.65|1019.3|1029|1017.95|1042.1|1029.65|1020.35|1029.9|1022.35|1053.35|1038.7|1041.65|1058.05|1054.45|1080.45|1079.65|1090.6|1104.7|1126.9|1114.05|1121.25|
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||481.15|478.9|481.4|477.4|464.15|472.45|482.6|482.15|483.75||467.15|462.2|458.55||453.9|453.15|448.1|444.65|443.75|443.5|444.45|446.35|448.95|447.1|457.15|461.05|462.8|459.05|452.7|449.15|442.4|441.1|438.95|444.15|434.05|426|419.25|418.2|418.4|420.35|425.3|433.85|438.15|425.85|428.95|425.65|425.1|418.5|420.15|407.75|423.85|438.95|449.25|452.65|451.65|466.65|472.75|471.7|473.8|481.1|478.35|481.5|474.25|478.3|484.3|484.7|439.1|433.65|448.7|447.95|449.8|449.35|457.5|458.3|450.95|453.45|438.9|456.15|468.2|475.65|467.45|471|482.3||486.65|492.3|496|487.3|486.1|481.85|495.9|502.1|493.05|488.55|493.05|||499.3|499.4|497.05|488.15|492|498.1|492.05|475|470|464|457.6|453.15|461.4|474.65|479.2|479|487.8|489.9||497.8|489.15|496.25|504.65|500.15|510.75|502.65|495.9|492.4|499.1|514.25|514.3||519.35|532.9|509.7|501.2|505|515.5|525.5|543.3|547.8|550.5|540.2|571.05|582.9|579.8|585.95|591.05|599.9|608.25|615.5|618.35|612.45|620.45|622.1||618.8|604.25|618.05|625.95|624.7|624.65|634.9|631.1|638.6|644.5|631.25|636.55|642.4|628.25|621.3|627.8|631.3|628.3|630.4|640.75|640.6|642.55|630.15|620.85|624.55|618.5|590.7|600.6|604.6|581.3|583.85|584|596.4|573.4|578.95|572.55|566.2|574.35|577.85|571.65|569.3|591.7|577|618.15|619.25|618.1|609.6||602.3|593.35|610.9|609.05|630.15|632.75|632.55|643.5|602.4||608.35|605.85|604.1|581.95|580.5|565.4|575.7|575.45|576.5|578.8|575.6|570.4|566.4|578.1||569.35|577.85|578.2|578.4|588.3|576.05|567.6|565.05|565.65|564.85|579.15|574|566.4|577.45|577.85|588.8|567.3|554.85|555|546.8|554.95|553.8|551.2|553.7|
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||1384.55|1382.65|1346.15|1323.05|1302.5|1364.6|1407.25|1390.25|1363.1||1354.55|1361.05|1347.15||1366.7|1373.85|1391.4|1425.7|1464.1|1512.25|1507.6|1460|1441.3|1406.75|1432.45|1448.95|1441.6|1412.8|1385.85|1352.95|1343.55|1317.45|1321.95|1301|1302.55|1302.55|1308.15|1277.9|1233.7|1236.55|1227.8|1182.95|1211.35|1206.8|1211.3|1200.25|1186.65|1170.35|1209.9|1150.9|1184.75|1197.55|1244.35|1239.5|1243.05|1313.4|1371.6|1345.05|1325.1|1364.1|1355.05|1391.25|1367.65|1399.5|1356.85|1305.75|1289.15|1268.75|1298.2|1316.15|1345.05|1302.25|1361.05|1416.85|1381.15|1340.9|1320.95|1379.8|1360.5|1395.95|1417.25|1460.25|1546.95||1615.75|1573.45|1588.85|1570.4|1582.9|1510.8|1574.4|1593.9|1575.65|1565.95|1604.85|||1603.25|1610.95|1688.55|1665.25|1666.85|1681.65|1672.05|1681.75|1692.15|1672.2|1665.6|1632.3|1628.95|1622.95|1569.65|1558.5|1578.95|1607.8||1596.4|1526.35|1470.95|1487.35|1492.8|1484|1467.3|1424.25|1374.8|1466.3|1539.6|1504.7||1502.15|1471.45|1451.3|1596.85|1556.45|1587.2|1569|1606.25|1586.9|1554.3|1472.2|1560.45|1576.7|1547.15|1551.2|1561.55|1506.9|1667.85|1782.2|1721.5|1715.15|1632.1|1609.95||1638.95|1655.9|1798.85|1867|1851.2|1903.05|1977.95|1964.35|1929.9|1956.1|1913.25|1921.5|1891.5|1903.55|1920.7|1890.3|1903.6|1871.8|1840.45|1858.35|1855.75|1839.8|1828.7|1875.9|1852.4|1818.25|1806.15|1884.7|1998.6|2012.9|2082.5|2066.3501|2099.2|2044.35|2042.8|2000.15|1961.45|2020.1|2020.75|1966.5|1996.7|2062.1001|2095.75|2239.3501|2182.5|2177.3501|2116.2||2177.3999|2222.2|2322.05|2337.75|2291.95|2292.8|2369.6499|2420.95|2446.8||2429.8999|2428.45|2349.8501|2345.3|2233.3|2270.45|2383.3999|2345.25|2279.3999|2350.8999|2282.8999|2309.7|2390.3501|2502.8||2502.75|2458.05|2435.6001|2368.95|2359.5|2476.8|2287.05|2285.45|2337.55|2233.3|2311.8999|2309.5|2234.2|2285.7|2191.45|2199.3|1951.1|1723.65|1644.95|1629.55|1640.45|1633.2|1615.8|1605.9|
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||1675.25|1624.85|1612.25|1595.45|1564.1|1605.85|1613.75|1616.55|1591.55||1622.6|1600.05|1605.9||1598.65|1598.3|1579.35|1586.85|1589.85|1568.4|1573|1550.6|1546.85|1514.85|1498.5|1521.35|1464.6|1441.65|1442.2|1428.3|1398.2|1391.8|1399.15|1380.05|1406|1391.35|1374.85|1369.65|1349.75|1350.8|1347.25|1320.75|1323.25|1343.05|1349.3|1323.25|1316.05|1324.9|1334.1|1316|1290.05|1285.05|1331.7|1309.35|1292.55|1326.5|1309.1|1328.75|1326.65|1326.7|1339.45|1432.55|1436.55|1428.6|1441|1396.7|1392.55|1375.55|1402.75|1457.4|1488.35|1457.8|1487.35|1481.4|1452.25|1475.1|1485.85|1535.35|1542.1|1551.75|1565.6|1606.9|1622.25||1679.55|1692.3|1713.3|1700.2|1718|1693.7|1716.85|1764.25|1736.6|1720.4|1741.3|||1765.95|1755.5|1820.15|1771.25|1681.95|1699.75|1702.3|1679.7|1669.95|1664|1667.7|1623.7|1610.95|1591.05|1599.4|1582.1|1582.5|1569.45||1619.85|1604.05|1564.25|1577.5|1566.25|1554.9|1493.35|1458.2|1446.55|1477.6|1503.6|1548.5||1598.5|1567.85|1544.35|1669.8|1684.15|1692.45|1722.75|1711.25|1721.3|1712.1|1642.95|1710.15|1768.55|1739.7|1717.8|1712.35|1735.3|1732.7|1778.1|1771.35|1727.5|1697|1687.05||1721.3|1690.7|1792.1|1831|1806.5|1852.25|1918.7|1857.3|1856.85|1874|1846.9|1838.85|1797.65|1720.55|1747.05|1692|1661.6|1622.25|1593.65|1604.65|1621.95|1602.55|1610.9|1659.6|1638.6|1636.45|1616.45|1665.8|1717.3|1704.4|1722|1732.45|1749.2|1722.75|1716.25|1685.55|1660.75|1703.9|1723.85|1679.6|1662.45|1683.95|1690.1|1766.75|1746.95|1783.35|1778.3||1774.5|1792.65|1823.15|1855.85|1858.45|1844.35|1874.45|1863.85|1848.95||1791.6|1785.55|1744.05|1789|1721.1|1702.4|1728.4|1739.4|1710.65|1713.8|1745.8|1692.5|1717.9|1753.95||1752.5|1677.05|1637.65|1651.75|1598.8|1592|1599|1627|1641.15|1677.15|1669.45|1669.9|1648.75|1648.8|1629.75|1606.85|1574.65|1557.15|1535.6|1568.8|1578.45|1606.8|1611.8|1606.35|
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||458.35|470.55|478.7|488.5|485.75|490.9|491.4|495.9|483.15||480.25|464.55|454.75||450.2|437.75|444.45|462.85|463.85|469.25|445.15|444.2|450.15|443.55|455.05|453.45|457.75|454.95|451.2|456.15|453.65|453.6|454.55|446.25|446.55|446.75|456.35|450.9|431.6|442.9|422.35|418.85|419.45|435.7|425.8|420.55|409.05|407.75|420.85|419.8|412.2|424.2|449.45|446.1|447.65|483.4|499.95|489.1|526.1|551.6|556.85|572.3|561.4|559.3|556.2|554.05|541.5|538.5|546.3|552.45|570.55|559.35|573.7|555.95|560.25|568.95|566.95|537.4|507.05|519.2|515.9|514.9|502.25||495.9|482.4|512.1|519.35|532.6|524.8|515.05|521.45|514.45|511.65|529.75|||531.8|527.15|538.5|528.45|517.15|524.55|519.1|511.95|495.1|503.25|493.8|488.3|482.25|492.05|499.65|500.65|491.9|499.7||504.8|502.95|511.05|511|510.7|509.65|533.4|522.45|496.75|528|526.45|565.1||583.55|600.8|572.75|620.85|643.5|660.05|664.05|657.3|656.7|663.1|641.7|637.45|647.65|660.7|664.85|690.35|681.25|678.6|693.4|680.9|672.65|677.5|689.55||691.5|691.7|700.95|701.15|696.75|676.05|696.1|704.8|715.35|713.5|712.15|691.35|684.55|669.2|642.3|649.6|641|634.85|625.95|631.55|636.35|625.05|629.4|634.1|627.8|626.8|611.6|626.35|637.4|648.5|664.9|664.8|665.3|661.7|665.05|662.65|657.6|662.4|686.65|665.7|669.95|660.25|656.3|662.95|658.1|648.05|622.4||638.35|658.05|669.65|675.65|669|653.9|659.45|645.25|626.05||636.85|632.95|639.15|639.55|622.3|594.15|596.95|595.2|585.9|614.4|628.25|633.55|637.1|660.15||628.8|630.4|618.95|621.4|624.3|635.35|621.25|627.8|610.1|613.7|637.45|625.5|617.15|615.9|621.25|626.8|624.5|632.75|638.1|663.25|682.2|674.35|672.7|676.15|
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||241.95|241.5|241.4|242.2|239.45|245.1|248.2|244.25|246.75||246.95|236.45|230.65||236.25|235.55|238.4|239.85|236.35|238.15|232.4|230.5|229.25|221.95|228.8|239.7|228.75|228.1|229.5|231.55|228.1|231.85|227.25|226.35|230.65|230.4|231.95|227.2|226.45|222.45|218.5|217.9|216.4|213.75|216.7|214.9|211.9|214.05|218.55|213.85|219.1|224.3|234.4|232.4|230.95|237.3|240.8|242.25|247.05|253.6|255.05|254.35|253.55|254.5|259.45|257.7|261.45|257.75|264.65|264.8|272.6|263.1|266|263.3|256.75|250.3|259.55|263.9|253.7|261.1|257.6|253.95|257.4||265.15|261.95|267.6|262.3|263.35|261.85|270.6|278.7|280|276.4|274|||278.85|279.3|286.5|283.95|286.45|283.25|282.15|273.95|258.45|259.05|258.95|253.1|258.45|263.85|270.85|269.9|268.3|269.55||260.65|262.5|259.3|265.6|267.55|268.1|269.45|268.3|264.35|280.6|275.6|280.3||289.5|279.2|269.65|290.65|278.65|284.1|287.85|288.5|292|294.25|286.5|297.6|299.25|302.6|304.25|314.8|318.7|317.7|314.2|298.7|300.85|297.85|294.75||302|296.45|312.95|314.35|318.65|314.2|315.6|313.25|320.45|326.2|317.3|317|314.6|302.7|307.1|299.8|299|295.15|292.65|294.3|295.3|291.8|292.7|297.1|294.85|294.95|290.9|296.8|305.35|308.45|318.6|317.2|313.9|307.2|304.7|304.15|299.95|309.85|305.25|304.8|313.3|300.75|302.3|312.55|313.25|309.4|303.8||309.2|320.55|316.05|316.3|315.05|316.35|317.15|317.3|323.2||316.45|324.9|316.1|323.65|305.15|310.85|306.1|305.1|305.15|315.95|316.95|323.9|325.15|328.1||318.25|318.7|316.95|315.35|321|324.6|314.1|309.9|309.35|314.05|316|322.6|309.85|321.75|319.9|321.25|313.35|315|316.35|321.25|334.85|345.4|349.35|351|
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||1323.65|1311.15|1299.1|1291.65|1287.15|1350|1358|1348.5|1301.35||1297.15|1308.2|1309||1304.95|1289.4|1309.9|1279.45|1290.2|1287.9|1249.35|1225.25|1221|1210.55|1226.3|1226.45|1257|1223.25|1258.7|1262.3|1255.6|1241.75|1228.55|1220.9|1224.3|1218.6|1222.05|1197.2|1157.1|1133.1|1111.25|1098.2|1098.6|1106.55|1102.4|1106.85|1096.65|1101.25|1105.95|1071.2|1069.65|1093.4|1113.6|1122.5|1092.55|1123.45|1132.05|1109.1|1132.85|1149.15|1156.15|1171.2|1191.15|1201.8|1217.6|1181.35|1172.75|1229.45|1217.7|1245.45|1229.35|1215.05|1242.5|1252.65|1236|1234.95|1199.55|1229.25|1224.3|1215.5|1238.55|1249.1|1253||1289.85|1311.8|1317.1|1313.05|1325.95|1301.9|1316.3|1320.75|1299.35|1285.8|1279.8|||1273.7|1255.8|1275.2|1267.95|1249.2|1251.85|1258.65|1180.3|1173.1|1152.55|1150.9|1153.6|1130.05|1148.55|1146.15|1141.35|1124.95|1137.15||1147.1|1136.35|1082.05|1095.7|1092.6|1127.7|1092.65|1075.35|1072.05|1084|1104.35|1148.85||1185.7|1168.4|1147.4|1201.25|1203.45|1201.15|1201.3|1206.95|1206.4|1189.8|1156.05|1174.75|1219.3|1223.9|1186.8|1194.95|1209.55|1206.65|1209.95|1187.8|1184.4|1142.25|1145.25||1184.4|1179.95|1241.55|1310.3|1308.75|1315.45|1329.05|1344.85|1326.9|1355.85|1357.85|1351.6|1368.4|1386.25|1400.1|1401.3|1406.15|1397|1387.1|1393.8|1399.85|1374.7|1361.05|1372.8|1371.45|1338.7|1289.65|1319.85|1361|1351.35|1352.45|1370|1392.2|1389|1417.95|1410.85|1370.45|1383.25|1379.15|1361|1360.35|1330.1|1327.2|1389.45|1372.55|1392.3|1377.5||1372.95|1375.25|1398.85|1389.2|1372.7|1345.8|1347.05|1326.9|1326.3||1294.45|1290.7|1290.75|1288.15|1262.95|1263.75|1276.7|1285.5|1298.95|1289.35|1285.8|1406.7|1423.8|1454.7||1474.1|1409.7|1420.25|1382.15|1371.45|1394.2|1369.4|1389.55|1389.8|1359.1|1373.1|1367.85|1369.85|1388.55|1414.9|1438.25|1420.45|1411.1|1407.2|1471.9|1453.1|1451.2|1465.55|1450.1|
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||945.65|943.8|949.15|946.9|959.45|970.05|973.5|980.6|958.2||956.4|962.35|952.05||966.05|957.75|958.1|957.2|951.05|952.15|948.4|946.1|928.45|913.5|930.65|920.25|924.45|917.4|889.7|900.3|883.15|903|917.75|927.8|943.55|983.55|989.85|986.6|982.15|984.6|975.35|973.25|987.55|1001.95|992.35|966.7|971.25|961.3|986.6|960.05|958.75|964.95|989.9|996.9|991.8|1015.35|1028.65|1030.2|1022.9|1037.3|1043|1039.7|1017.9|1040.75|1039.9|1003.9|980.7|974.45|991.75|1018.3|1028.85|1009.4|1073.7|1082.9|1044.55|1052.15|1059.4|1060.9|1072.55|1076.1|1050.2|1072.05|1044.95||1066.9|1079.25|1092.5|1095.6|1094.3|1089.85|1102.05|1099.2|1089.4|1070.25|1101.75|||1125.1|1131.15|1133.5|1165.35|1173.3|1170.5|1195.45|1187.05|1169.65|1163.75|1165.2|1167.7|1163.95|1179.35|1192.1|1180.7|1176.4|1168.05||1196.9|1199.5|1176.85|1202.85|1193.45|1192.15|1182.7|1175.3|1154.2|1138.45|1139.7|1115.55||1126.95|1129.7|1098.55|1153|1149.55|1164.75|1165|1163.05|1167.8|1168.55|1146.45|1163.7|1190.35|1180.9|1161.95|1157.35|1163.8|1156.75|1170.95|1132.8|1099.4|1080.45|1077.75||1123.7|1124.9|1167.95|1175.35|1199.2|1219.75|1258.75|1337.2|1334.25|1352.15|1343.65|1288.1|1290.55|1284.9|1310.75|1333.45|1326.15|1319.1|1317.05|1291.9|1283.9|1267.2|1265.2|1227.45|1222.8|1205|1159.9|1171.4|1159.75|1148.9|1162.35|1159.1|1162.2|1168.55|1171.6|1149.65|1136.55|1171.4|1184.7|1156.7|1138.65|1133.15|1110.05|1124.8|1119.45|1112.6|1110.1||1120.2|1152.45|1163.4|1170.85|1172.35|1160.7|1169.15|1172.8|1182.85||1183.1|1176.35|1170.65|1189.2|1143.75|1152|1177.15|1166.8|1165.4|1194|1210.7|1232.9|1232.1|1221.4||1251.15|1265.35|1250.35|1302.9|1322.15|1306.3|1275.45|1305.15|1278.65|1273.75|1279.55|1281.2|1269|1295.2|1358.2|1328.3|1315.5|1299.5|1276.15|1263.3|1263.1|1273.25|1238.65|1208.4|
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||2089.55|2114.2|2114.2|2158.3999|2103.7|2157.1001|2181.3501|2172.5|2181.3501||1956.5|2027.2|1984.5||2004.7|2002.05|1987.35|2001.55|2009.6|1999.85|1947.3|1945.15|1906.2|1862.3|1860.35|1901.75|1925.05|1921.7|1931.55|1930.55|1897.9|1897.7|1906.85|1917.1|1958.75|1957.25|1906|1910.9|1862.8|1870.25|1834.1|1792.35|1744.85|1750.1|1757.95|1816.05|1815.8|1828.5|1855.05|1787.35|1768.25|1784.95|1829|1820.65|1813.8|1868.35|1881.1|1900.85|1870.85|1858|1862.05|1885.05|1854.25|1896.8|1835.3|1807.2|1738.15|1704.4|1702.35|1735.25|1706.8|1706.75|1775.1|1811.4|1761|1770.05|1840.05|1876.75|1917.65|1932.55|1958|1950.4|1995.4||2028.8|2041.75|2053.25|2071.95|2088|2005|2046.55|2092.75|2096.6499|2109.55|2183.7|||2198.25|2221.3999|2257|2272.6001|2286.7|2324.3|2341.45|2355|2276.5|2146.05|2163.3|2094.05|2094.7|2147.3501|2180.1499|2218.95|2160.3501|2152.8501||2238|2209.2|2132.1499|2154.6499|2167.8|2169.3999|2133.3999|2103.8999|2038.55|2081.5|2088.3501|2118.3999||2086.2|2080.95|2021.05|2182.95|2181.7|2171.1499|2199.25|2205.8501|2205.6001|2201.1001|2172.3501|2211.8501|2220.8999|2232.8|2209.45|2209.7|2300.3|2308.75|2295.3|2216.25|2205.2|2183.8|2140.75||2230.6499|2258.8501|2369.3999|2393.1001|2394.2|2449.5|2489.1499|2470.6001|2474|2491.3|2487.25|2518.25|2440.75|2450.2|2479.6499|2475.8|2466.2|2446.1001|2408.55|2418.8|2417.8999|2372.2|2349.1001|2378.3|2357.55|2327.1499|2313.6001|2397.95|2437.75|2456.75|2487.2|2513.8999|2549.75|2577.95|2569.8|2521.6001|2527.95|2579.3501|2556.7|2551.2|2511.3|2508.5|2512.95|2533|2538.8999|2549.8999|2510.5||2601.3999|2647.6499|2660.55|2680.75|2678.7|2647.95|2688.75|2672.8999|2663.8||2654.95|2627.3501|2665|2655.8|2647.2|2629.45|2701.25|2736.1499|2768.7|2781.3999|2842.25|2860.6001|2904.6499|2932.45||2950.1499|2900.3999|2906.8501|2914.2|2893.75|2908.8501|2894.5|2905.75|2908.55|2932.25|2908.6001|2905.1499|3074.3501|3167.95|3208.2|3240.6499|3213.1001|3203.95|3217.75|3268.8|3288.95|3255.8|3268.8999|3302.05|
04262|18177|/equities/hdfc-bank-ltd|NIFTY200||1465.1|1464.85|1472.85|1465.8|1470.35|1493.05|1511.7|1509.9|1502.15||1485.15|1485.7|1466.3||1462.05|1427.05|1431.9|1433.6|1430.25|1446.15|1434.2|1416.85|1404.4|1393.75|1396.6|1392.5|1360.75|1365.05|1348.05|1347.55|1362.05|1351.05|1357.85|1391.8|1406.15|1397.1|1395.8|1371.25|1352.6|1355.65|1353.75|1348|1343.95|1345.9|1356.25|1353.8|1335.15|1330.25|1336.55|1322.15|1289.75|1281.3|1307.45|1312|1326.6|1351.1|1377.7|1367.4|1362.6|1378.45|1380.3|1385.1|1394.85|1388.95|1401.55|1392.05|1366.7|1328.8|1318.95|1304|1320.95|1287.05|1313.9|1314|1305.1|1291.35|1303.05|1348.6|1341.05|1319.85|1317.6|1352.95|1356||1403.7|1384.6|1371.35|1372.55|1372.05|1365.75|1355.6|1374.35|1354.3|1342.2|1395.45|||1464.95|1493.5|1496.15|1514.65|1516.75|1550.85|1608.25|1656.8|1506|1470.35|1476.95|1451.8|1432.8|1430.9|1442.65|1479.25|1494.15|1486.5||1480.05|1448.15|1424|1442.55|1396.8|1392.7|1371.15|1327.8|1324.8|1366.5|1371|1374.25||1426.25|1456.1|1419.4|1500.9|1510.7|1522.1|1512.35|1506.5|1515.75|1517.8|1473.7|1518.85|1525.1|1497.6|1461.85|1468.15|1524|1515.35|1531.2|1497|1485.7|1463.25|1474.95||1488.05|1486.65|1521.6|1509|1518.45|1529.25|1521.5|1545.15|1528|1556.65|1565.9|1559.15|1550.55|1539.75|1564.85|1528.55|1519.65|1479.4|1461.5|1453.85|1460.8|1450.8|1438.9|1444.1|1445.2|1441.8|1425.65|1473.05|1500.1|1500|1502.45|1511.15|1522.55|1526.85|1553.8|1525.7|1503.8|1513.55|1525.75|1504.65|1493.55|1501.25|1489.9|1525.95|1518.05|1515.55|1515.35||1539.4|1530.8|1548|1557.25|1553|1548.3|1555.25|1572.25|1600.25||1593.95|1581.45|1606.75|1605.3|1582.85|1593.6|1642.8|1652.75|1657|1680.75|1676.3|1673.85|1688.7|1670.3||1687.4|1639.4|1629.6|1633.8|1602.65|1610.5|1614.9|1595.45|1585.75|1582.7|1594.95|1593.85|1615.05|1625.1|1601.55|1570|1533.7|1551.95|1559.85|1582.15|1559.95|1546.8|1548.55|1555.55|
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||566.9|571.05|566.65|565.85|566.65|576.65|586.75|589.35|570.6||544.95|541.55|540.9||536.75|539.25|534.9|535.35|538.5|546.05|555.5|531.6|521.25|522.55|526.75|535|529.1|525.2|535.9|542.75|539.9|537.15|539.5|539.75|546.65|545.35|554.6|557.45|564.85|574.3|565.45|550|541.25|565.95|558|561.45|558.1|551.8|564.45|553.15|550.8|570.55|579.75|572.4|582|593.1|604.9|599.95|605.3|606.1|602.7|607.9|607.15|598.95|608.9|598.1|578.05|569.1|552.9|551.15|544.7|528.7|550|554.85|549.7|550.75|547.25|563.55|559.2|563.85|565.95|569.75|567.6||579.85|582.4|571.4|547.65|549.85|540|554.05|570.95|559.3|546.7|574.3|||564.85|562.3|567.4|564.8|559|555.85|569.65|571.8|550.35|538.2|542.3|523|512.6|519.55|522.35|525.85|529.3|522.35||530.15|517.3|504.7|512.45|518.8|521.3|514.7|513.05|503.5|521.5|531.75|560.8||523.2|538.9|532.95|569.05|572.75|582|590.95|592.6|586.35|573.6|557.3|595.35|606.25|600.2|600.45|603.25|624.35|634.4|644.15|623.9|622.45|620.45|621.5||630.8|627.6|641.45|649.45|656.05|669.1|674.15|671.45|670.35|673.25|658.15|662.95|660.3|646.9|653.55|653.15|650.5|649.55|640.9|644.75|642.3|639.75|637.35|640.5|639.9|638.75|633.6|656.6|669.5|672.85|669.5|674.4|684.75|683.15|686.4|694.4|684.2|690.95|705.3|693.85|680.8|683.65|670.65|688.8|687.2|695.4|688.85||704.5|711.05|713.6|714.6|720.6|702.6|706.5|706.45|703.25||696.4|692.3|692.65|689.8|680.45|683.1|693.85|690.05|683.25|690.75|694.55|703.4|702.8|703.6||693.8|700.9|703.4|717.3|722.1|725.35|725.65|733.15|726.65|729.45|722.4|734.75|725.8|721|725.8|724.65|733.05|735.8|730.15|747.75|755.15|746.3|739.2|734.9|
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||2826.75|2799.8|2806.3501|2803.3999|2780.55|2838.6499|2908.2|2913.45|2817||2761.8999|2785.3|2775.45||2738.05|2770.7|2807|2801.8999|2771.45|2840.8|2818.05|2780.7|2782.55|2800.75|2838.8501|2871.6001|2847.8|2826.75|2801.2|2817.95|2800.05|2792.8|2843.3501|2875.5|2868.1001|2849.3|2839.45|2831.8|2737.25|2760.45|2763.8|2719.7|2752.3999|2766.7|2755.5|2759.95|2674.1001|2524.45|2499.2|2452.55|2467.3999|2519.05|2605.3|2557.6001|2598.8|2601.95|2598.1001|2585.95|2570.8501|2540.75|2583.75|2663.1001|2757.6001|2773.8999|2770.55|2719.8|2636.45|2594.7|2637|2624.7|2590.1499|2515.5|2539|2523.5|2495.8999|2449.1499|2401.2|2470.3|2469.75|2492.75|2563.3501|2501.6499|2409.5||2487.3|2506.6499|2517.3|2500|2407.25|2288.6001|2294.25|2317.6499|2274.8501|2263.25|2285.3999|||2274.3999|2297.8999|2335.3999|2362.45|2350.6001|2346.8999|2332.25|2311.75|2240.1499|2294.1499|2271.6499|2210.6499|2377.95|2378.3999|2412.1499|2394.6499|2423.6499|2391.55||2419.8999|2369.5|2318.3999|2341.8999|2331.2|2320.75|2290.5|2251.6499|2198.7|2311.3|2417.3999|2426.3||2535.45|2558.3999|2490.3999|2670.6499|2731|2713.3501|2774.05|2793.45|2786.8|2778.6499|2648.5|2718.6001|2734.1001|2728.8501|2671.95|2648.05|2721.75|2781.5|2702.3999|2726.75|2724.3|2672.1499|2715||2782.05|2706.2|2750.1001|2709.45|2699.8|2692.8501|2701.5|2569.7|2593.6001|2590.5|2568.25|2578.1001|2499.1001|2496|2506|2484.8999|2476.6001|2462.1001|2431.8999|2433.25|2417.8|2402|2392.45|2392.7|2348.8|2347.3999|2356.6499|2444.6499|2471.1001|2507.1499|2483.8|2495|2526.8501|2520.95|2490.6499|2461.8|2420|2462.45|2472.7|2448.2|2449.3|2490.8|2529.3999|2594.7|2621.05|2632.2|2634.6001||2684.8501|2749.3501|2750.8999|2693.25|2683.05|2700.8999|2718.8|2714.3501|2682.8999||2677.5|2641.45|2684.3|2680.7|2657.1001|2667.75|2690.1499|2700.5|2686.8|2744.1499|2756.8999|2816|2876.05|2904.1001||2927.8|2925.2|2916.6499|2857.8|2842.1001|2841.6499|2798.1499|2844.55|2855.55|2847.95|2832.5|2886.1499|2920.55|2912.95|2833.45|2853.05|2847.2|2850.45|2889.5|2932.1001|2920.3999|2874.95|2851.7|2789.8|
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||440.05|432.75|428.85|427.9|418.5|427.35|438.05|438.95|428.9||436.25|433.5|440.1||421.4|410.8|421.7|414.25|418.4|424|415.05|392.4|388.65|381.9|387.05|381.25|375.95|369.35|367.95|367.1|350.55|349.1|348.9|346.9|356.2|357.55|361.65|340.95|345.25|340.5|341.15|338.65|344.15|343.55|329.95|322.3|317.6|316.45|339.25|321.5|333.7|336.1|357.5|358.3|366.45|385.75|399.75|403.5|404.2|409.15|406.75|409.9|410.65|422.55|416.75|409.15|407.85|396.85|400.8|413.15|429.1|417|436.1|428.4|390.95|388|405.85|422.55|423|444.1|443.75|461.6|461.65||484.4|482.65|488.6|492.3|493.45|495.5|514.15|540.25|545|540.8|545.35|||546.75|542.35|576.35|581.75|574.75|581.25|586.85|587.5|570.5|569.5|599.8|631.3|630.2|622.7|621.95|608.45|593.45|589.95||576.8|572.7|559.75|590.8|589.1|593.8|588.05|589.95|619.75|583.8|606.3|600.1||573.75|533.9|517.65|518.7|516.2|512|529.6|532.55|529.3|533.85|521.25|542.7|547.25|542.3|526.8|522.6|525.15|512.65|513.95|511|489.05|490.35|489.15||485.75|478.4|506.7|503.4|504.8|496|505.95|506.35|507.5|497.95|486.35|492.9|493.5|479.1|475.35|476.1|478.05|475.55|449.65|454.25|458.15|452.8|458.9|461.3|463.35|445.45|433.1|450.15|450.5|458.35|461.7|458.25|455.1|455.65|457.45|442.5|421.35|424.65|432.1|424.9|412.75|420.15|417|447.05|452.1|450.2|442.15||440.3|445.4|445.6|455.9|468.55|453.95|449.75|464.6|469.8||472.6|478.3|468.4|478.15|459.8|468.8|479.85|486.05|473.25|470.45|493.75|512.95|533.75|542.8||516.1|508.05|498.65|487.5|473.65|477.5|475.9|495.3|505.7|484.35|487.95|494.15|478.15|481.4|478.75|483.25|463|451|444.4|473.05|483.3|486.8|477.95|478.35|
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||2273.25|2220.6499|2217.3|2238.5|2229.75|2242.25|2315.3501|2290.55|2297.3||2270.2|2264.45|2168.3||2159.25|1997.3|2004.65|2024.9|2048.3501|2029.2|2025|2024.65|1939.15|1883.65|1903.45|1868.95|1847.8|1831.1|1824.1|1773.6|1726.1|1730|1724.1|1741.65|1746.1|1740.55|1735.7|1747.1|1759.05|1776.35|1736.2|1769.8|1783.7|1800.15|1808.5|1796.3|1770.5|1780.15|1805.1|1724.8|1898.7|1797.1|1859.1|1883.85|1854.9|1892.95|1874.1|1842.45|1898.6|1887.85|1897.7|1897.6|1893.35|1838.3|1821.9|1794.15|1763|1745.4|1784.65|1815.8|1757.2|1685.75|1681|1671.65|1600.4|1509.9|1516.95|1557|1550.65|1566.65|1582.85|1595.65|1581.9||1575.2|1595.1|1632.35|1641.85|1645.9|1627.15|1678.55|1676.9|1672.4|1690.65|1737.95|||1677.65|1670.95|1679.4|1620.2|1578.2|1547.8|1552.75|1560.95|1524.3|1484.9|1404.6|1400.5|1399.85|1394.8|1405.9|1407.1|1414.75|1446.2||1445.8|1462.15|1376.8|1381.25|1385.1|1368.2|1335.55|1325.7|1325.05|1372.1|1377.8|1390.4||1387.75|1314.6|1276.25|1310.15|1281.65|1301.05|1345.95|1364.55|1362.85|1367.4|1332.85|1379.95|1397.85|1414.5|1378.05|1386.8|1400.2|1416.65|1420.55|1441.75|1443.7|1417.1|1422.95||1421.3|1360.9|1418.15|1431.1|1432.2|1389.55|1396.85|1365.65|1319.75|1312.6|1280.2|1296.25|1256.6|1248.35|1269.7|1248.6|1233.7|1210.65|1211.2|1228.35|1237.35|1220.5|1230.25|1242.5|1245.5|1214.7|1216.05|1247.7|1280.9|1286.55|1287.6|1311.5|1305.1|1292.4|1291.95|1286.35|1278.45|1296.5|1300.85|1308.95|1276.9|1298.5|1285.9|1352.55|1375.95|1405.6|1362.35||1383.6|1406.1|1429.4|1422.5|1417.15|1395.05|1374.9|1369|1351.1||1340.1|1323.75|1332.4|1328.9|1306.6|1266.7|1317.1|1324.9|1323.05|1327.15|1371.3|1409.9|1430.05|1480.4||1443.75|1394.65|1396.75|1364.8|1351.65|1357.15|1346.9|1375|1345.6|1338|1354.45|1339.2|1346.6|1336.55|1341.4|1359.75|1356.85|1359.25|1377.2|1430.6|1431.95|1403.05|1409.95|1405.25|
04267|39868|/equities/hindustan-copper-ltd|NIFTY200||117.9|114.75|116.9|114.4|110.8|112.95|115.6|115.3|113.95||112.85|111.9|112.8||111.05|104.15|104.15|104.6|104.65|104.85|103.05|99.75|99.25|98.65|94.95|95.75|95|94.3|93.15|92.45|87.65|89.3|91.1|90.05|91.45|90.15|91.25|88.05|86.85|87.3|88.35|87.1|89.2|90.2|87.25|85.25|85.45|84|90.65|84.35|93.1|92.1|97.3|96.3|96.9|101.8|103|104.35|104|106.25|106.95|106.5|103.8|105.1|102.9|97.95|96.3|94.9|97.35|96.45|101.8|96.8|100.7|100.4|91.3|92.15|92.1|94.85|93.6|94.4|104.6|110.1|109.85||112.8|113.3|114.05|114.15|114.75|113.85|117|121.8|121.3|124.15|121.15|||121.2|121|124.45|122.6|121.55|124.85|122.65|119.35|116.7|113.75|111.4|112.45|113.55|115.55|117.3|117.95|118.2|117||117.5|115.25|114.15|119.5|123.7|122.75|124.05|126.7|124.7|121|123.6|119.9||117.65|113.55|105.65|116|115.05|117.25|123.15|125.5|129.45|131.65|126|138.85|142.25|139.35|137.1|141.45|137.7|129.35|127.65|126.7|123.55|123.8|122||124.65|120.65|131.25|133.9|129.6|131.05|137.55|136.65|136.1|133.9|130.2|131.8|131.55|131.8|134.75|133.45|127.75|124.7|122.65|125.95|124.4|117|117.65|119.8|118.05|115.25|112.25|118.85|123.95|126.5|126.85|129.75|130.9|124.3|126.05|125.8|114.3|117.55|118.25|115.3|111.35|110.65|115.75|120.75|119.4|119.9|115.55||117.9|121.4|125|125.15|127.1|128.1|130.05|133.1|130.6||130.35|127.85|128.95|128.5|126.95|129.05|134.5|136.5|130.1|129.65|136.7|143.05|149.15|149.2||132.35|125.95|126.35|125.85|127|127.05|125|120.05|121.3|109.85|109.95|112.85|109.95|109.9|110.25|113.1|111.4|109.1|110.8|116.8|116.95|124.6|126|124.6|
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||241.45|241.1|237.9|242.45|246.65|263.7|263.15|264.25|255.4||245.85|240.1|240.05||239.05|250.7|244.8|244.05|245.85|241.3|241.15|233.4|233.15|229.9|231.2|234.35|237.6|234.35|240.85|240.9|239.65|237.85|232.05|234|243.05|241.3|244.7|233.85|226.25|226.9|228.45|217.2|224|222.35|224.75|219.85|225.7|224.55|218.4|210.35|209.4|211.95|214.85|214|226.85|237.6|238.6|232.3|230.55|227.7|232.9|232.15|229.55|227.8|231.85|229.85|234.5|233.75|242.05|237.5|243.95|239|243.65|255.85|254.35|258.15|262.5|263.9|270.5|268.4|268.7|270.5|272.05||272.4|270.3|282.15|281.85|292.5|291.65|298.65|300.95|299.7|293|283.35|||292.55|288.9|301.6|296.4|285.95|290.8|282.1|279.7|277.05|269.35|264.45|267.55|266.25|271.4|275|284.65|280.15|276.2||281.45|278.35|273.55|279.2|294.3|279.15|269.1|270.5|276.3|284.65|279.05|266.8||273.25|267.8|272.15|289.6|291|292.75|298.75|301.3|304.65|295.5|289.75|301.65|299.5|295.8|287.2|285.05|281.1|284.55|290.65|291.5|314.1|313.45|308.3||311.35|303.5|310.5|325.05|324.35|323.85|327.95|325|321.75|319.15|318.75|326.55|320|314.15|314.3|297.9|296.9|292.35|288.65|292.4|294.25|290.75|291.65|294.8|288.15|281.55|276.9|287.35|297.8|300.5|301.25|299.6|307.35|305.45|301.75|304.05|298.05|298.5|300.55|297.75|295.1|296.45|302.2|316.1|324.1|318.6|316.95||323.7|326|337.5|351.35|347|342.5|346.05|344.55|345.8||321.9|314.2|303.45|311.95|310.4|317.05|333.9|332.4|323.05|327.85|322.8|317.3|323.4|331.7||331.35|325.8|327.8|319.05|318.05|319.5|311.6|314.45|302.8|298.95|300|299.6|291.6|277.75|274.8|280|276.6|271.75|272.5|282.95|282.5|275.7|274.15|270.65|
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||2571.55|2574.2|2588.25|2592.75|2626.7|2634.55|2682.05|2684.6499|2644.5||2594.95|2613.7|2642.8||2650.3501|2645.3999|2627.95|2626.3501|2635.25|2593|2637.3999|2620.1001|2581.95|2547.1001|2623.6001|2640.6001|2607.45|2604.5|2567.95|2553.5|2568.5|2497.8|2497.75|2449.55|2490.6001|2496.8501|2472.95|2498.3999|2401.5|2375.2|2282.3501|2230.6001|2233.45|2317.6499|2320.6499|2303.8999|2252.6001|2202.8501|2205|2195.8999|2110.45|2146.7|2146.55|2171|2196.8999|2199.8999|2197.7|2197.05|2211.6001|2280.5|2291.95|2284.8|2308.45|2353.25|2348.95|2330.6001|2280.2|2298.7|2309.6499|2379.8|2325.95|2264.55|2291.3999|2245|2217.25|2194.1001|2138.8|2163.5|2180.3999|2116.6499|2149.2|2166.6001|2171.55||2230.5|2234.8501|2241.8501|2145.1001|2148.3501|2100.75|2126.95|2197.95|2164.95|2113.05|2177.6499|||2152.1499|2132.25|2163.05|2183.05|2164.8|2142.05|2139.8|2128.45|2078.1499|2048.6499|2015.9|1987.05|1975.1|1953|1965.9|1978.55|1993.5|2051.2||2102.05|2072.1499|2038.2|2059.3|2094.3999|2101.95|1997.9|1949|1943.95|2019.5|2091|2149.1001||2172.1001|2170.7|2171.3999|2260.3999|2269.95|2294.8|2312.55|2307.55|2286.5|2290.1001|2228.55|2258|2283.1499|2277.6499|2264.3501|2257.6001|2306.6001|2298.1499|2327.8999|2305.6499|2273.75|2283.55|2295.3501||2327.25|2284.6001|2325.3999|2261.8|2309.8999|2369.5|2389.55|2363.7|2414.2|2413.1499|2403.6499|2407.05|2416.1499|2391.3999|2415.8|2401.25|2361.3|2360.1499|2325.6001|2306.8501|2309.1001|2301.3999|2296.95|2300.6499|2277.6499|2272.8501|2269.1001|2230.25|2309.5|2320.95|2318.3|2304.3501|2332.8|2339.75|2340.6001|2321.6001|2306.5|2343.6499|2383.3|2344.8501|2317.55|2329.3999|2335.1001|2349.05|2374.75|2394.2|2388.55||2399.3999|2391.1499|2406.6499|2424.75|2404.95|2376.2|2400.1499|2431.1499|2431.8999||2422.8501|2411.3501|2418.8999|2407.1001|2393.1499|2389.6499|2396.6001|2436.8501|2455.8501|2454.1001|2445.75|2478.6499|2546.8|2654||2649.55|2646.75|2676.1499|2645.1001|2640.05|2669.3999|2686.05|2708.6499|2686.2|2704.05|2701.8|2685.3|2723.8501|2709.5|2746.6499|2782.3|2784.5|2812.45|2800.3501|2722.25|2768.25|2775.45|2762.55|2786.3501|
04270|18186|/equities/hindustan-zinc|NIFTY200||285.15|281.6|282.45|282.5|279.2|280|282.85|285.6|293.2||273.7|272.9|272.7||271.4|271.9|271.15|269.4|271.15|272.4|269.7|264.5|262.95|265.9|273.05|277.25|283|278.85|298.65|293.4|285.35|283.7|271.65|267.75|271.4|263.05|256.5|247.05|248.6|247.85|247.55|249.35|253.5|251.2|246.1|246.55|250.35|247.6|263.55|257.7|265.85|275.05|280.9|277.25|280.55|289.65|292.45|297.7|301.8|299.55|299.7|305.8|310|300.95|298.3|296.3|299.2|304.5|295.4|299.25|293.65|285.45|291|293.8|282.25|284.55|286.15|295.45|300.95|309.05|304.8|311|315.85||323.35|321.9|321.55|318.15|322.95|322.85|345.35|349.8|347.45|341.45|344.05|||352.45|340.35|348.55|338.75|337.4|333.4|332.85|325.05|320.65|310.15|311.2|309.85|310|310.8|311.05|311|313|311.4||310.05|309.95|305.5|309.85|313.15|312.9|316.95|322.4|319.45|321.3|340.4|351.75||311.95|310.35|298.7|312.95|309.2|312.35|317.25|316.55|317.5|315.1|313.7|327.05|331.8|331.7|327.3|334.05|329.65|323.3|320.45|318|315.45|315.35|312.95||312.25|316.55|326|322.2|324.2|325.8|327.5|330|331.4|330.7|326.75|330.45|333|331.45|331.95|330.55|319.6|316.8|315.65|315.7|317|315.45|313.65|315.05|312.15|312.85|310.9|313.4|323.8|333|338.6|367.95|365.45|367.2|361.75|353.6|349|347.65|333.3|332.6|333.05|329.85|330.3|331.65|330.25|326.7|318.8||322.95|332.65|329.55|328.45|324.05|319.5|316.25|317|320.65||318.55|315.75|314.8|315.45|311.35|317.65|323.85|323.2|323|322.35|342.05|359.9|369.3|387.65||346.7|332.85|318.75|315.5|315.45|313.45|314.65|312.05|309.75|306.15|311.6|321.85|321.7|321.75|322.6|322.55|317.8|318.6|323.25|334.75|334.9|334.45|333|335.4|
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||2396.7|2419.75|2438.5|2420.75|2423.2|2468.05|2497.95|2491.6001|2484.1499||2456.3999|2454.8501|2398.3||2393.7|2355.2|2361.75|2368.3999|2353.3|2383.75|2377.8|2337.55|2313.3501|2292.5|2308.6499|2295.95|2242.3999|2231.3999|2217.7|2204.3|2216.1001|2167.3999|2165.05|2226.8999|2249.5|2239.75|2245.55|2229.5|2202.8999|2216.8501|2210.55|2170.8501|2177.1499|2180.8501|2194.45|2189|2164.2|2159.25|2174.7|2135.25|2052.7|2056.5|2105.45|2109.5|2128.45|2179.8|2265.45|2258.6499|2259.5|2274|2277.3501|2289.6001|2329.8999|2306.75|2367.25|2330.3999|2287.75|2237.45|2206.8|2175.95|2201.6001|2136.3|2184.55|2190.55|2172.1001|2132.95|2150.45|2219.1001|2201.3|2168.3|2150.6499|2215.3999|2206.95||2264|2229.7|2224|2218.7|2230.2|2210.5|2206.3999|2230.6499|2180.2|2140.2|2263.5|||2378.5|2425.7|2424.7|2458.25|2462.7|2536.05|2623.7|2680.05|2452.3|2390.3999|2385.45|2337.3501|2268.25|2303|2310.5|2346.3|2402.75|2391.8999||2415.25|2292.1001|2240.8501|2275.7|2230|2237.95|2194.3999|2151.7|2121.95|2217.5|2273|2278.1001||2364.5|2401.3501|2343.05|2437.05|2453.95|2436.8|2441.1499|2411.8|2363.8501|2340.25|2296.8|2426.3501|2476.55|2435.3501|2414.6001|2428.1499|2503.25|2527.8|2612.95|2565.3501|2521|2516.5|2503.3501||2530.6001|2539.8|2592.95|2569.3|2620.25|2662.5|2702.7|2712.45|2756|2737.5|2710.95|2659.6499|2596.7|2620.3999|2673.6499|2675.3|2636.3999|2586.45|2563.7|2563.55|2565.3501|2558.8501|2534.55|2571.1499|2539|2540.8501|2550.3|2617.3501|2699.6001|2721.8|2751.95|2771.8501|2808.75|2842.05|2853|2817.5|2768.8|2771.6499|2807.8|2703.6499|2673.1001|2713.8|2741.7|2867.75|2883.55|2906.5|2894.8501||2925.3999|2948.3999|2975.45|3000.8501|2992.6499|2908.8501|2945.6001|2941.6001|2979.55||2899.7|2895.8999|2900.05|2887.95|2844.7|2900.8|2915|2911.6499|2896.1499|2903.95|2844.1001|2795.1001|2822.8999|2811.5||2808.75|2765.6001|2755.1001|2749.25|2720.6499|2727|2750.95|2741.45|2725.2|2711.6499|2754.3|2746.45|2804.95|2839.8|2839|2817.3999|2734.7|2774.3501|2742.5|2825.6499|2812.3501|2815.45|2818.05|2849.8|
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||870.85|872.35|873.3|863.9|852.25|870.4|885.1|883.25|879.25||874.4|859.7|848.75||836.95|838.2|820.25|824.8|817.75|823.4|818.6|814.6|800.5|796.3|800.9|800.05|786|783.1|780.65|772|751.2|752.4|753.2|759.9|769.5|755.7|742|725.95|719.45|720.1|703.9|707.2|702.75|710.3|717.35|713.45|699.15|686.6|696.1|685.95|686.85|678.5|687.25|685.5|688|720|732.75|729.5|735.25|746.75|744.3|749.75|752.65|752.85|748.5|739.8|728.5|713.35|708.15|711.05|709.55|690.3|707.35|710|683|677.35|695.8|714.2|711.3|710.35|719.25|728.8|724.25||741|743.3|747.15|736.7|753.75|752.2|747.65|762.35|755.55|766.3|757.8|||762.25|763.85|759.6|754.3|748.55|741.6|741.8|746.6|736.25|730.3|730.9|715.3|710.35|699.25|704.2|718.3|718.2|710.75||720.1|708|697.35|696.15|677.9|676.6|667.45|665|653.75|688.05|698.3|714.85||742.7|730.05|707.4|744.6|751.3|754.45|748.9|750.35|764.05|776.05|753.7|790.8|805.5|802.8|792.5|786.4|805.05|808.95|813.75|810.3|788.8|781.15|794.65||801.65|798.45|804.5|810.25|808.6|823.1|819.3|820|824.7|823.75|810.65|810.75|793.25|785.05|788.05|772.85|764.7|740.15|735.7|735.7|735.8|736|727.1|731.3|732.8|720.35|709.95|728.3|741.15|752.25|758.65|754|758|755|753.4|734.65|709.55|716.3|722.4|727.7|714.35|718.4|722.2|751.05|760.2|751.85|752||762.9|761.3|764.05|773.3|776.6|771.45|780.9|786.55|780.15||782.1|785.95|800.95|803.9|802.05|798.7|835|829.4|841.7|759.3|755.5|745.85|747.45|745.45||727.3|709.95|708.6|713.3|703.4|702.2|689.5|697.1|700.2|692.35|700.85|709.5|717.15|730|722.95|717|703.35|711.85|710|720.15|727.2|714.35|707.45|707.4|
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||1260.05|1260.3|1243.75|1249.45|1260.65|1289.3|1326.75|1355.5|1296||1237.85|1240.95|1230.65||1214.1|1199.85|1202.2|1229.55|1241.9|1230.8|1219.9|1189.2|1188.35|1157|1189.2|1215.05|1225.3|1216.85|1270.5|1271.75|1254.35|1250.7|1231.95|1230.65|1266.05|1276.2|1278.4|1232.25|1187.05|1161.8|1145.75|1120.95|1111.6|1118.25|1133.3|1120.35|1125.25|1134.95|1141|1126.35|1113.2|1131.85|1150.75|1145.8|1113.95|1121.05|1125.3|1107.7|1151.55|1200.85|1218.3|1235.9|1252.65|1265.85|1290.3|1260.2|1267.8|1249.55|1212.1|1220.85|1251.6|1250.95|1285.35|1311.35|1297.85|1280.4|1249.1|1284.45|1267.85|1264.35|1281.4|1289.9|1275.15||1283.9|1280.2|1337.5|1318.4|1330|1305.75|1318|1401|1363.1|1342.4|1357.3|||1358.65|1352.6|1356|1380.2|1396.65|1367.4|1351.85|1349.95|1348.6|1328.3|1329.9|1275.85|1265.75|1265.55|1244.15|1252.5|1250.4|1240.55||1269.4|1219.2|1210.7|1257.1|1256|1260.15|1236.1|1217.65|1205.35|1218.3|1240.55|1251.55||1263.8|1272.3|1240.85|1279.9|1275.75|1266.75|1282.6|1297|1287.1|1295.1|1285.75|1343.5|1344.25|1366.85|1366.2|1337|1364.85|1384.4|1383.95|1369.15|1369.1|1373.2|1373.2||1346.15|1331|1381.65|1386.4|1423|1447.6|1432.35|1415.55|1410|1427.1|1426.55|1444.8|1446.55|1448.95|1449.55|1423.6|1409.8|1401.25|1373.85|1380.2|1389.3|1346.65|1340.35|1353.85|1345.2|1369.6|1351.4|1358.75|1408.45|1400.5|1434.95|1420.95|1439.9|1437.6|1445|1416.35|1419.4|1449.4|1463.7|1440.5|1437.35|1434.25|1453.65|1492.95|1487.9|1458.5|1462.35||1512.35|1529|1520|1536.55|1510.25|1507.8|1527.4|1508.9|1510.85||1528.65|1528.3|1508.4|1517.75|1481.55|1471.8|1500.4|1505.75|1496.95|1500.55|1505.4|1504.4|1529.2|1519.45||1520.25|1520.35|1532.95|1536.6|1529.4|1548.55|1553.5|1548.7|1576.75|1582.55|1589.5|1600.4|1562.45|1567.25|1587.15|1576.75|1627.7|1638.05|1628.15|1603.95|1616.25|1611|1614.7|1636.85|
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||591.85|589.2|584.4|580.55|577.25|576.5|593.7|580.5|577.9||558.8|547.35|557.15||569.85|582.1|560.15|549.3|543.55|559.45|553.6|530|528.95|527.05|532.05|532.25|530.75|522.95|520.9|523.05|517.1|513.35|524.85|525.85|521.95|518.25|521.95|509.35|500.45|511.3|500.25|489|482.65|490.65|494.65|492.85|497.15|486.9|502.4|501.25|507.3|519.8|524.5|531.55|542.25|559.05|563.3|543.55|556.15|565.05|549.2|545.35|547.9|521.6|530.4|529.3|528.9|520.65|507.45|507.9|513.5|498.1|502.7|500.3|500.3|489.4|488.85|508.1|499|504.85|510.05|512.95|511.35||517.75|525.75|534.25|518.6|523.5|518.4|524.1|532.55|526.25|515.8|542.15|||541|535.3|537.15|533.8|521.55|516.5|508.15|509.15|508|500.9|500.25|495.55|478.7|488.25|482.9|477.6|481.75|477.45||492.3|468.5|458|463.4|463.05|459.85|449.25|449.15|446.8|451.9|464.9|487.8||479.15|477.45|467.15|500.75|505.1|510.55|525.2|517.9|502.75|507.1|502.6|517.3|527.85|515.8|515.9|522.95|535.8|544.2|553.75|556.55|560.45|545.35|543.35||556.25|568.05|577.55|578.45|573.8|608|615.65|591.1|590.75|588.25|583.1|589.7|583.8|575.05|575.25|570.95|567.2|560.8|552.2|554.85|563.75|559.2|564.35|562.65|558.1|558.2|541.45|556.4|578.05|566.85|576.5|568.1|578.15|580|587|586.7|585.95|603.35|608.7|597.05|593.05|587.25|589.9|599.55|604.1|616.25|620.3||640.15|643.25|653.35|664.25|672.6|642.05|646.4|651.3|655.25||627.2|623.3|631.5|626.2|618.4|617.5|631.95|622.65|621|620.5|629.3|631.75|659.7|673.5||651.95|656.8|661.7|661.5|660.15|681.65|678.65|678.9|676.5|667.8|671.85|673|664|663.65|673.5|685.75|687.85|692.3|678.55|703.55|699.7|695.5|689.9|693.4|
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||500.95|503.35|507|502.65|500.9|519.2|530|532.35|491||477.3|472.35|489||485.25|488.8|497.7|477.5|487.15|492.1|480.55|473.1|466.65|461.35|465.7|474.55|466.65|462.9|456.65|454.55|446|444.35|451.1|441.35|432.65|432.2|426.5|418.2|423.6|434.9|413.55|428.9|436.5|428.75|434.85|436.05|434.55|423.55|437.1|428.75|440.05|437.7|454.8|445.95|441.7|459.5|462.9|462.65|455.1|456.25|460.5|444.45|440.7|447|446.3|427|419.85|428.4|440.75|464.25|473.35|474.55|489.7|497.75|487.2|476.45|473.3|479.15|485.5|502.2|509.9|529.5|520.3||540.15|560.7|581.25|584.35|579.9|584.6|597.2|597.15|628.5|625|627.2|||635.3|625.4|622.95|626.85|628.25|638.65|644.2|632.95|617.55|621.25|620.8|615.65|605.8|621.3|642.9|651.35|669.75|645.4||625.9|600.15|599.1|593.6|608.8|608.9|606.95|599.05|593.1|612.2|633.05|648.1||665.95|642.5|632.2|650.85|632.15|655.45|695.6|703.7|712.25|721.3|723.55|729.05|737.75|734.7|737.5|715.45|733.4|725.15|746.55|727.35|721.2|720.9|700.65||722.65|717|777.95|804.25|787.65|819.6|823.45|820.4|800|791.25|783.95|784.3|768.65|773.65|778.4|787.45|790.25|791.75|788.05|782.15|786.85|766.95|758.55|752.15|758.75|756.4|763.9|778.45|782.55|784.8|785.55|790.55|783.45|782.5|783.4|771.2|740.3|769.3|747.4|746.55|732|742.25|759.05|775.4|771.95|781.05|780.75||789.7|784.2|794.65|791.1|801.7|778.45|780.2|779.15|789.8||757.95|743.15|762.15|764.75|738|713.1|745.1|762.65|752.25|784.3|771.8|797.15|819.75|843.4||878.5|877.3|843.3|816.55|755.95|758.7|743.85|759|784.85|761.95|758.35|759.1|749.6|737.65|747.75|750.25|744.35|728.95|744.4|735.6|754.3|753.9|732.3|716.45|
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||48.45|48.95|48.6|46.05|43.65|44.65|45.5|46|45.1||45.1|45.25|44.8||44.65|43.4|43.05|43.15|43.4|41.95|37.55|36.6|35.75|35.65|35.95|35.75|35.75|34.9|35.25|34.8|33.35|33.8|33.9|34|34.35|33.75|34.3|34.05|33.45|34.05|32.25|31.45|31.65|32|32.1|31|29.75|29.15|30.4|29.85|31.65|31.65|32.7|32.95|32.9|34.05|34.35|34.6|34.7|35.1|35.35|36.3|36.15|36.3|36.45|35.6|34.3|33.9|35|35.65|36|35|36.45|36.75|35.8|34.55|34.8|36.75|37.5|37.95|38.65|39.2|38.4||38.85|39.5|39.7|39.7|40.15|39.35|40.05|40.85|40.1|40.05|40.8|||41.35|41.6|42.4|41.9|42.45|43.45|43.4|43.65|41.7|39.7|38.85|37.9|38.45|39.8|40.05|40.75|40.6|41.85||42.7|42|40.7|41.9|42.4|42.3|42.05|40.6|40.1|40.75|41.6|41.95||42.1|42.05|38.9|43.3|43.3|43.9|44.4|44.7|45.35|45.4|43.8|46.45|47.25|47.1|46.75|47.1|47.9|48.4|49.3|47.45|46.75|46.6|45.95||45.2|44.55|46.7|47.75|48.95|47.75|49|49.2|49.8|49.5|49.3|49.8|49.2|49.8|49.8|49.3|49.65|48.35|47.5|47.4|47.4|46.4|46.9|47.7|48.05|45.75|45.6|48.05|49.7|50.2|50.8|51.1|52.1|49.5|48.6|47.8|46.6|47.25|46.95|46.3|44.6|45.15|46.35|48.55|48.75|48.75|47.2||48.6|49.5|50.25|51.2|51.65|50.9|51.9|52.25|51.35||51.1|50.55|52.2|50.55|49.5|49.55|52.35|52.85|49.35|50|49.7|48.65|48.6|50.95||49.4|48.9|49.1|47.8|48|47.8|47|47.95|47.65|47.35|47.65|48.3|46.25|46.85|47.1|48.5|48.5|48.5|47.85|49.15|50.95|48.65|47.95|46.85|
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||4376.3999|4287.0498|4091.45|4125.75|4109.8999|4297.7002|4434.7002|4380.1499|4381.9502||4272|4374.6499|4389.75||4489.7002|4573.6001|4486.5|4289.7002|4314.9502|4300.0498|4254.1499|4158.2002|4098.6001|4017.05|3986.6001|4074.45|4256.2998|4162.8501|4108|4068.3501|3976|3920.25|3911.3|3848.1001|3886.55|3908.45|3911.75|3735.1499|3709.6499|3765.55|3818.5|3809.2|3910.1499|4073.3999|4146.3999|4140.6001|4115.25|4095.5|4184.25|3812.8|3975.75|4086.8999|4174.3999|4118.8999|4088.75|4231.3999|4355.3999|4334.75|4347.2002|4425.5|4508.8501|4587.3999|4569.25|4554.5|4546.4502|4515.2998|4174.6001|4125.25|4257.75|4279.1499|4276.25|4149.3501|4258.75|4271.3501|4200.0498|4187.7998|4219|4319.5498|4388.6499|4411.2002|4418.7002|4587.4502|4827.9502||4877.25|4914.75|4891.4502|4839.3999|4985|4813.6499|4823.2002|4794.4502|4712.2002|4746.0498|4856.1499|||4896.2998|5009.4502|5066.1499|4924.5|4852.1001|4996.5|5069.3501|4821.8999|4451.25|4322.6499|4416.3501|4302.3999|4373.4502|4453.3999|4508|4487.75|4485|4431||4494.6001|4464.6001|4351.8501|4413.5498|4477.3999|4500.7998|4286.4502|4081.75|4033.8|4406.5|4547.0498|4741.5498||4774.0498|4865.2998|4794.6001|4822.1001|4790.6499|4756.7002|4835.0498|5008.3501|5134.8999|5166.8999|5023.7002|5046|5139|5124.8501|5002.6001|5037.3501|5080.1499|5182.8999|5273.25|5172.6001|4988.7002|4825.6001|4564.25||5005|5837.9502|6120.2998|6353.9502|6412|6502.75|6703.5498|6769.8999|6736.75|6850.25|6504.1001|6602.7002|6671.8999|6569.2002|6582.2002|6612.7002|6574.1499|6476.3999|6307|6336.2998|6431.3501|6491.5498|6448.8501|6568.5|6597.0498|6505.0498|6567.8999|6967.1001|7130.4502|7147.9502|7118.1499|7165.3501|7289.75|7288.7002|7306.7998|7145|7081.4502|7163.8501|7367.6001|7415.5|7459.8999|7355.5498|7297.0498|7258.0498|7343.2002|7503.2002|7520.3501||7625.3999|7810.0498|7763.2998|7666.8999|7544.1001|7511.6499|7597.3501|7212.6001|7182.2002||7391.7998|7330.8999|7188.75|7190.7002|7146.5|7123.7998|7356.7002|7244.5498|7323.9502|7911.75|8573.8496|8482.2998|8681.7002|9216.0498||9428.9004|9480.0996|8738.3496|8806.6504|8805.75|8345.75|8197.5996|8420.1504|8546|8310.5996|8378.9004|8249.5996|8386.4004|8627.0498|8505.7998|8562.5498|8614|8224.5996|8099.8501|8608.75|8748|8890.8496|8776.5|8705.9004|
04278|18209|/equities/indian-bank|NIFTY200||193.35|189.25|178.5|177.5|175|177.8|182.55|183.7|180.9||182.4|182.15|175||174.05|174.55|175|177.95|177.05|177.55|176.5|177.75|175.8|172.55|175.85|178.35|176.7|175.1|174.05|172|171.7|169.75|174.05|175.1|168.15|160.3|156.45|150.95|152.15|150.7|149.55|149.85|150.05|153.05|152.9|152.7|147.2|145.85|146.6|141.45|145.75|151|152.95|151.9|159.9|163.5|162.1|162.6|162.35|163.65|164.25|167.1|169.9|169.45|167.55|163.25|160.25|159.55|159.3|156.7|157.35|151.95|153.75|154.15|154.65|145.55|137.75|144.25|148.7|150.45|153.25|150.95|155.1||160.9|163.5|161.4|163.2|162.05|159.5|161.6|166|164.75|161.3|163.4|||167.35|167.1|171.2|170.15|169.7|168.4|162.35|161.45|160.1|153.9|152.8|148.1|149.2|148.95|149.85|151.45|154.1|155.7||156.55|151.25|148.7|152.45|148.45|148.75|146.05|144.75|132.45|142.05|144.25|142.5||143.15|141.35|136.65|149.55|145.45|147.15|152.05|151.8|152.1|153.8|149|153.15|157.8|155.6|155.65|158.95|168.45|168.05|168.15|153.05|156.7|150.1|145.85||135.35|134.55|139.3|141.9|141.75|141.5|145.75|146.05|144.95|145.85|145.7|148.5|144.15|143.1|144.25|143.75|142.15|139.6|137.9|139.65|141|136.1|137.55|141.5|137.55|138.45|137.35|142.25|149.3|151.95|154.5|159.1|160.2|153.4|153.7|146.2|144.95|142.65|143.7|143.35|142.8|142.95|147.7|153.1|156.8|151|143.7||160.2|162.8|164.05|165.8|168.95|172.3|175.8|179.05|176.55||172.85|167.25|173.2|172.1|172.1|174.3|189.45|186.1|187.7|182.5|174.2|163.45|159.15|171.45||164.5|163.55|159.8|145.8|141.5|139.7|139.15|140.1|142.65|141.8|140.35|134.2|130.35|125|128.3|131.95|132|129.85|133.1|137.05|139.2|133.85|128.6|125|
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||280.85|273.4|274.9|273.25|267.35|271.45|275.35|275.25|275.45||271.95|277.2|268.25||270.85|269.8|270.45|273.95|268.45|270.45|262.85|263.15|260.45|258.55|260.75|252.65|251.75|251.25|250.9|250.95|250.7|244|245.55|244.65|245.95|242.85|244.1|236.9|236.45|232.15|225.75|225.15|231.75|229|225.95|226.9|223.5|215.1|222.05|215.1|213.7|214.25|222.05|216.4|216.15|220.25|223.2|227.5|231.05|228.75|233.1|234.55|236.6|235|237.8|225.05|220.4|221.7|225.5|231.3|223|220.1|226.8|231.25|224.55|218.4|217.85|225|230.4|238.25|248.95|250.25|257.45||261.7|256.5|247|235.75|233.05|234.7|240.9|244.2|237.6|243.6|246.5|||252.5|249|250.7|253.85|250.3|251.05|235.6|239.1|240.6|238.5|241.25|240.65|231.95|227.65|219.1|216.1|208.75|206||208.5|210.8|201.75|204.55|203|201.85|207.3|194.05|189.65|190.5|199.95|198.05||199.45|200.2|194.3|204.8|204.45|204.95|207.05|209.3|204.85|206|195.1|206.6|215.25|212.7|210.85|211.8|216.55|218.85|218.55|222.6|215.6|207.3|200.7||197.85|195.25|206.35|209.45|207.45|207.35|208.95|210.7|210.5|208.25|197.05|194.65|186.35|186.6|182.05|184.5|184.05|180.75|176.85|181.95|182.8|178.2|176.65|180.25|181.05|180.55|182.65|190.9|195.05|199.75|198.15|203.35|204.15|203.9|202.05|195.25|187|192.3|184.2|184.1|180.3|172.55|182.05|205.55|206.15|207.25|201.95||210.5|215.55|216.9|216.25|214.3|207.9|208.77|213.182|206.734||208.867|197.182|197.085|200.237|190.686|193.255|197.667|201.158|199.607|198.443|207.461|212.746|208.334|218.612||222.588|223.848|207.267|200.528|196.504|190.201|179.583|187.728|182.104|178.516|175.898|179.68|181.668|183.607|173.377|178.371|167.85|159.414|156.165|144.529|150.347|150.056|149.232|149.426|
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||71.9|71.45|70.55|71.05|71.3|72.15|72.65|73.35|73.15||71.55|70.95|72.5||73.35|73.1|71.2|71|71.95|71.1|72.95|72.05|72.1|71.65|72.1|72.15|72.55|72.35|72|71.15|70.35|70.75|70.4|70.65|72.55|72.7|72.7|72.6|73.6|74.35|74.55|74.25|73.2|72.2|73.03|72.33|71.53|70.37|70.5|68.7|69.47|72.1|72.8|73.5|75.73|78.17|78.87|78.67|78.8|78.37|78.87|78.43|78.8|77.33|77.4|76.1|76.13|76.53|79.13|78.47|77.97|78.17|78.7|82.93|81.4|80.87|81.4|80.3|81.33|82.67|84.17|83.8|83.9||84.43|84|86.63|84.9|86.03|85.17|89.57|90.03|88.93|86.87|85.4|||85.27|84.03|85.9|84.63|82.37|84.03|81.77|81.53|81.4|79.3|78.13|78.87|79.97|79.2|80.4|81.13|80.43|78.67||80.9|81.3|79.33|80.53|82.47|80.63|77.97|78.03|74.83|75.5|76.43|74.83||76.67|74.9|73.33|78.1|78.07|79.47|80.77|80.93|81|79.17|77.7|81.37|79.97|80.7|80.9|81.93|82.77|83.1|82.97|81.17|83.47|82.73|81.8||80.97|80.23|81.13|83.67|83.4|82.63|82.5|82.2|80.77|79.43|79.07|79.8|79|78.17|78.17|76.03|75.3|74.33|73.7|74.33|74.87|73.83|73.5|74.77|72.7|73|72.5|75.23|77.17|77.13|78.6|78.87|80.03|79.8|80.27|80.4|80.63|81.47|80.43|78.47|79.3|79.2|80.63|83.77|85.07|84.1|83||86.23|85.63|87.33|88.57|88.63|88.87|92.97|93.13|93.63||89.77|88.37|87.2|87.77|85.3|85.77|87.2|87.67|86.97|87.13|87.77|87.03|89.2|90.9||89.6|87.5|87.5|87.7|87.87|88.17|86.73|86.6|84.17|84.93|83.53|84.97|81.97|79.1|78.17|78.67|77.63|76.67|76.4|78.83|78.9|77.6|76.83|76|
04281|1169003|/equities/indian-railway-finance|NIFTY200||21.25|21.1|21.05|20.95|20.95|21.25|21.4|21.35|21.35||21.35|21.2|21.35||21.35|21.25|21.3|21.3|21.25|20.95|20.6|20.4|20.3|20.4|20.55|20.75|20.55|20.65|20.45|20.25|20.1|20|20.1|20.2|20.15|19.95|19.95|19.95|19.9|19.75|19.95|19.65|19.65|19.65|19.75|19.75|19.85|19.9|19.95|19.5|19.8|20.2|20.75|20.75|20.8|21.15|21.2|21.25|21.25|21.25|21.4|21.45|21.25|21.2|21.25|21.2|21.25|21.3|21.55|21.4|21.5|21.4|21.55|21.5|21.35|21.3|21.15|21.4|21.45|21.7|21.7|22.05|22||22.25|22.3|22.4|22.35|22.3|22.3|22.4|22.05|22|22|22|||22.25|22.25|22.5|22.5|22.3|22.1|22.15|21.65|21.5|21.45|21.5|21.55|21.8|22.1|22.3|22.35|22.35|22.65||22.85|22.25|22.15|22.1|21.65|21.8|21.65|21.55|21.2|21.55|21.75|21.7||21.6|21.5|21|22|21.75|22.05|22.25|22.45|22.55|22.5|22.1|22.95|23.15|23.05|23|23.05|23.05|23.2|23.25|23.15|23.35|23.05|22.95||23|22.85|23.3|23.55|23.55|23.7|24.05|23.7|23|23.05|22.95|22.95|22.95|22.85|22.85|23.05|23.05|22.85|22.8|22.85|22.8|22.6|22.55|22.9|22.6|22.5|22.5|22.8|23.05|23.3|23.45|23.6|23.7|23.6|23.4|23.2|23.3|23.4|23.25|23.15|23.25|23.15|23.35|23.7|23.75|23.85|23.75||23.55|24|24.25|24.3|24.4|24.55|24.8|25.85|25.4||25.3|25.05|24.55|24.6|24.2|24.15|24.85|24.9|24.95|25.8|24.2|23.55|23.85|24.35||23.6|23.65|23.45|23.55|23.6|23.55|23.65|23.6|23.85|23.9|22.85|22.65|22.35|22.45|22.3|22.4|22.35|22.4|22.65|22.8|22.8|22.85|22.95|22.95|
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||718.65|717|724.3|714.95|712.5|735.15|714.15|671.65|668.15||666.45|670.1|673.15||658.5|642.35|639|642.15|647.95|641.9|637.1|602.5|600.95|596.05|599.3|609.75|607.85|608.15|607.75|604|591.25|585.7|592.8|590.25|592.9|589|582.65|577.3|570.85|575.4|579.2|576.2|601.15|620.05|613|596.5|589.5|589.8|599.85|574.25|594.35|600.1|623.35|623.2|626.65|644.65|649.5|647.6|654.7|657.9|665.4|673.1|687.8|692.65|695.1|652.45|639.4|647.45|651.15|653.25|662.25|654.85|671.75|683.15|653.75|651.8|620.65|657.1|678.75|690.75|704.55|717.2|721.65||737.5|745.95|757.4|748.5|761.05|745.6|755.2|759.65|747.6|752.75|767.2|||780.3|783.6|801.4|790.35|787.75|791.95|822.35|832.7|798.2|774.7|789.55|767.6|766.25|770.05|772.5|766.45|765.8|770.75||770.45|768.25|756.4|752.85|757.75|758.1|735.05|718.05|718|747.25|799.65|808.8||809.35|800|738.05|814.35|789.6|803.4|816.35|821.85|825|820.5|798.35|830.75|845.9|849.95|838.05|835.6|855.75|860.65|860.9|856.9|868|844.6|813.8||829.9|809.8|861.7|880.4|875.95|861.1|897.35|902.7|868.15|861.25|862.4|873.45|860.95|843.25|840.6|848.05|845.65|831.75|833|849.35|863.5|839|837.2|841.35|839.75|814.75|794.1|832.4|852.15|851.2|855.05|858.7|857.95|856.85|851.4|823.05|801.4|819.9|821.25|811.95|795.15|775.8|823.05|865.55|862.8|892.8|886.75||890.65|903.6|921.05|903.4|864.85|847.3|849.85|856|832.85||822.25|819.85|848.2|855.45|845.7|913.5|826.03|837.9|804.47|924.51|914.65|886.87|1090.97|1175.54||1092.71|985.76|963.45|954.51|975.31|938.18|892.67|833.22|801.78|758.72|759.7|754.03|773.12|766.98|737.85|738.81|734.26|724.91|741.58|772.68|753.94|736.45|747.69|687.15|
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||418.5|416.7|424.65|414.6|406.85|418.1|426.95|429.8|438.25||430.35|408.1|379.8||358.75|353.15|351.55|351|357.25|359|346.35|345.5|353.15|351.7|361.2|369.35|375.15|368.9|372.05|375.15|368.1|366.1|365.25|366.85|370.95|370.9|372.35|364.65|360.5|363.05|359.8|355.9|364.25|367.7|364.2|369.4|357.65|357.3|355.35|342.5|339.9|342.25|355.35|341.65|351.25|360.65|367.9|351.65|351|357.2|356.45|362.05|372.45|378.2|376.45|369.05|369.3|369.65|368.8|372.1|381.3|365.85|389.25|386.55|377.55|372.65|345.95|350.55|347.25|354.35|348.95|347.55|346.9||350.3|352.4|376.45|373.95|381.45|373|376.7|380.45|375.5|378.5|393.65|||389.9|377.45|385.95|383.3|383.5|382.25|389.3|391.95|380.4|373.15|373.25|369.2|365.8|367.8|377.4|373.85|370.9|374.2||391.95|390.55|382.3|398.2|378.15|383.4|380.1|370.15|337.65|331.75|340.8|341.75||346.85|344.1|334.3|361.1|360.4|370.55|377.95|380.4|386.8|383.75|380.65|392.85|389.9|387.1|392.1|394.1|396.65|401.15|407.45|399|392.8|394.6|393||399.3|396.45|425.1|435.3|438.6|453.35|454.8|461.45|463.55|458.35|463.5|468.6|468.3|464.55|461.3|469.85|474.8|470.4|466.25|479|478.95|483.9|494.25|499.5|497.65|493.5|481.9|493.65|497.5|496.35|510.85|500.25|502.4|500.6|496.25|498.65|491.8|505.8|498.1|484.75|484.25|480.9|486.4|497.6|491.75|494.2|474.3||490.1|497.1|502.15|504.85|497.7|499.65|491.1|494|490.5||480.95|477|477.6|477.2|473.9|462.9|472.3|473.2|468.55|476.1|491.35|499.05|505.6|509||509.8|515.5|509|514.45|518.4|519.2|516.7|526.55|527.75|530.3|533.1|518.65|516.6|524.7|530.5|537.3|537.65|549.4|543.45|561.35|570.8|585.6|587|591.45|
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||200.8|198.6|197.8|199.1|195.95|196.7|199.15|199.5|195.8||196.45|195.1|193.85||199.75|200.2|203.3|206.45|219.35|227.7|222.55|223.05|222.95|222.15|222.65|223.3|224.45|222.05|221.45|226.1|229.15|225.55|222.65|221.65|213.3|209.4|211|212.8|208.2|210|208|209.1|202.9|207.85|211.85|216.1|211.25|209|208.2|209.4|208|206.5|206.15|201.4|202.6|206.8|207.5|205.3|206.05|201.25|201.55|202|201.2|201.8|200.45|200.45|203.25|199.85|199.1|199.2|201.85|193.8|200.9|197.85|190.45|182.85|201.55|208.25|208|205.9|198.9|202.1|200.45||204.2|209|210.4|207.45|213.1|211.1|215|216.45|216.95|213.65|216.85|||216.7|217|218.5|219.75|218.5|217.05|220.4|220.75|221.35|222.05|221.05|215.1|209.8|203.1|213.8|213.9|211.85|209.95||214.7|214.45|209.6|214.25|214.2|212.35|212.25|204|198.85|208|211.8|207.15||215.1|214.6|206|251.65|252.05|251.7|252.9|256.1|259.2|256.85|247.2|252.6|252.9|251.95|252.85|253|255.2|257.35|259.75|256.8|252.55|253.1|249.6||253.55|248.55|258.7|266.4|270.7|261.65|271.55|272.1|275.95|275.8|267.55|261.2|261.2|261.9|256.4|255.15|248.85|248.3|240.45|244.95|247.65|247.95|249.8|253.55|253.75|252.55|237.8|252.3|264.95|265.2|266.15|269.8|273.35|275.1|273.1|269.3|268.5|280.7|278.8|284.4|284.45|281.5|278.7|296.8|288.8|294.25|291.95||284.45|288.4|296.1|290.65|293.1|291.15|293.55|290.75|290.55||287.15|287.55|285.35|285.05|271.5|272.55|274.95|281.45|288.55|302|295.8|303|294.95|301.15||306|298.4|299|303.7|305|306.25|313|310.6|304.65|315.6|308.7|318|320.15|314.05|317.65|279.05|273.35|270.85|263.05|268.75|269.35|244.55|246.25|238.85|
04285|18215|/equities/indusind-bank|NIFTY200||1069.75|1089.95|1101.9|1071.05|1057.2|1063.3|1105.1|1088.6|1084.45||1080.45|1079.2|1063.1||1050.2|1036.3|1050.2|1058.3|1067.25|1040.15|1043.5|1017.7|979.8|961.6|962.05|942.45|948.1|879.3|868.1|851.05|815.05|820.9|819.05|847.05|858.35|848.6|861|836.55|824.05|832|807.2|794.35|808.8|816.6|823.5|806.5|784.95|777.65|798.85|784.05|806.9|809.6|843.3|844.2|865.45|913.2|920.3|913.7|923.7|928.75|924.3|942.95|928.35|930.85|936.2|925.4|897.6|893.35|897.95|902.4|896.5|866.25|903.15|903.85|885.9|872.35|869.9|923.35|910.75|889.7|915.4|936.8|978.3||1018.1|978.55|988.35|974.5|980.45|946.55|959.85|989.25|972.55|963.8|977.45|||983.4|985.1|980.45|985.6|972.6|968.3|973.25|987.2|968.6|935.4|926.3|929.15|935.15|926.25|924.8|931.35|927.7|913.4||932.45|928.65|896.65|907.6|901.75|904.3|875.35|840.7|834.4|901.9|912.25|906.35||920.7|927.05|875.65|950.7|939.1|952.45|955.35|955.8|968.4|969.7|941.6|982.4|972.35|967.15|937.7|933.05|956.05|958.35|975.35|922.3|872.1|903.55|888.1||884.25|851.25|854.1|877.2|893.25|899.65|920.5|920.05|927.1|941.55|917.95|920.85|922.25|921.7|903.95|904.4|912.3|888.15|885.4|870|852.65|855.25|861.15|871.1|871.75|857.2|846.1|883|928.3|938.55|946.05|938.55|944.75|946.4|945.3|926.65|915.65|951.15|945.55|933.65|883|895.45|901.8|959.3|970.4|981.35|1006.9||1008.45|1034|1020.9|1041.5|1037.05|1033.3|1032.2|1068.25|1061.15||1189.1|1177.95|1212.55|1229.1|1140.2|1176|1142.55|1154.9|1177.75|1196.4|1184.4|1201.7|1194|1219.6||1210|1184.5|1181.9|1173.25|1174.4|1166.7|1131.85|1168.6|1119.8|1104.05|1111.9|1123.2|1134.75|1150.7|1163.05|1169.15|1141.4|1137.55|1089.95|1130|1130.95|1053.95|1036.6|996.3|
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM||4436.4502|4503.0498|4421.2002|4262.5498|4244.0498|4454.4502|4467.1499|4481.7998|4428.75||4433.25|4401.6001|4240.0498||4266.7998|4310.0498|4258.0498|4301.5498|4404.75|4341|4336.3999|4086.1499|3916.8|3868.55|4024.55|4104.5498|4152.2998|4131|4129.3999|3973.3|3803.6499|3840.05|3882.05|3828.3|3920.75|3978.6499|3927.05|3907.05|3825.1001|3826.2|3726.5|3758.8|3779.75|3912.1001|3925.75|3919.6001|3756.8501|3646.6499|3675|3595.7|3598.25|3611.25|3643.75|3607.6001|3614.05|3680.8999|3780.6499|3697.25|3622.8|3711.8501|3829.2|3923.05|4080.3|4164.3999|3805.1499|3693.3|3549.7|3375.25|3502.45|3520.3999|3489.8999|3402.05|3604.05|3641.25|3547.2|3465.5|3539.5|3670.2|3704.05|3820.7|3898.05|4127.8999|4225.3999||4530.0498|4651.25|4663.25|4480.3999|4539.1001|4514|4656.0498|4632.0498|4643.0498|4611.9502|4666.5498|||4753.8501|4786.8999|4883.1001|4850.1499|4818.0498|4728.8501|4745.5498|4685.1499|4598.75|4509.4502|4619.3501|4493.7002|4392.6001|4495.2998|4529.9502|4626.25|4760.4502|4643.1001||4578.6499|4474.5|4442.2998|4526.7002|4615|4616.3501|4563.7002|4386.1001|4287.8999|4339.8501|4589.2998|4568.5498||4454.2998|4450.6499|4280.3501|4411.7998|4460.7998|4442.6499|4427.6499|4547.8999|4580.1499|4682.5498|4511.3999|4595.6499|4888.5|4913.1001|4775.2002|4796.5498|4844.8999|4995.5|5115.1001|5000.25|4900.7998|4406.1001|4394.1499||4518.6001|4508.6001|4762.6001|5006.2998|5016.7002|5345.4502|5652.3501|5696.25|5590.7998|5633.0498|5638.2002|5557.1499|5634.6499|5571.3501|5617.9502|5609.1499|5632.9502|5576.7002|5467.3999|5463.2998|5465.5498|5415|5399.5498|5386.1499|5284.5498|5178.3999|5142.7002|5414.9502|5512.1499|5478.3999|5366.0498|5490|5646|5736|5739.7998|5686.0498|5644.4502|5815.2002|5878.3501|5948.4502|5805.0498|5845.8999|5859.7002|5952.8501|5968.8999|5996.2002|6071.8999||6485.8999|6545|6533.4502|6342.7002|6406.5|6147.6001|6131.75|6219.1499|6156.0498||6114.3501|6048.8999|6135.9502|6296.1499|6075.3501|6140.5498|6216.4502|6069.6499|5955.7002|6289.6499|6729.5498|6917|6931.5498|7019.5||7008.8501|6805.8999|6660.9502|6632.25|6670.9502|6600.8501|6565.4502|6492.7998|6544.6001|6428.6499|6431.3999|6441.7998|6755.4502|6718.0498|6651.5|6836.9502|6797.6499|6727|6595.4502|6614.7002|6858.2002|6667.2002|6722.5|6604.3501|
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||1521.55|1518.15|1537.5|1542.4|1575.65|1597.1|1582.95|1606.25|1596.45||1594.1|1619.95|1602.45||1619.4|1616.65|1599.9|1566.1|1543.6|1551.05|1549.7|1517.4|1471.05|1451.15|1503.6|1506.3|1532.9|1515.3|1484.15|1489.9|1430.35|1428.85|1444.45|1438.6|1473.15|1514.45|1498.7|1491.65|1475.95|1488|1479.4|1461.9|1463.25|1480.15|1474.6|1441.1|1452.45|1437.25|1449.9|1414.15|1387.3|1397.2|1422.2|1440.55|1424.5|1476.8|1515|1500|1506.7|1530.05|1521.7|1508|1478.55|1503.6|1526.8|1461.35|1423.95|1410.45|1441|1468.4|1455.15|1427.15|1509.2|1518.45|1489.1|1504.4|1508.8|1526.75|1553|1570.35|1542.85|1585.15|1535.55||1541|1567.55|1582.6|1552.8|1581|1561.1|1585.45|1618.8|1587.7|1562|1621.4|||1748.55|1742.45|1766.55|1814.6|1811|1828.85|1861.1|1882.95|1903.55|1906.85|1903.95|1886|1873.9|1876.55|1886.7|1872.4|1887.4|1853.05||1854.6|1889.4|1839.3|1890.7|1822|1825.9|1813.35|1778.2|1739.85|1723.3|1720.85|1702.8||1715.6|1694.6|1678.15|1742.85|1734.35|1730.7|1706.95|1724.8|1733.3|1738.25|1682.2|1721.35|1769.6|1737.3|1717.3|1715|1741.1|1738.55|1787.1|1772.05|1736.2|1686.2|1678.6||1722.15|1736.8|1785.7|1823.7|1867.05|1920.75|1939.5|1929.35|1896.8|1877.45|1855.6|1850.75|1814.3|1817.8|1844.65|1899.15|1898.45|1887.75|1892.85|1885.55|1888|1866.15|1863.5|1857.6|1824.7|1811.6|1798.9|1820.85|1771.6|1734.2|1752.15|1744.65|1759.25|1763.45|1753.35|1711.65|1695.3|1735.55|1748.25|1714.9|1712.65|1696.35|1691.65|1722.4|1696|1736.9|1759.4||1779.4|1787.45|1792.3|1787.15|1780.2|1733.3|1740.15|1742.5|1737.5||1708.7|1702.5|1697.9|1700.05|1667.75|1703.9|1728.95|1703.7|1707.55|1719.8|1753.65|1802.35|1822.15|1792.15||1715.75|1709.2|1685.15|1690.95|1723.85|1691|1673.55|1692.8|1678.75|1665.15|1675.2|1692.25|1687.1|1721.15|1763.85|1742.55|1716.9|1718.45|1687.85|1691.3|1702.25|1711.45|1686.15|1691.9|
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||1974.7|1973.8|1970.7|2004.5|1968.75|1970.3|2022|2050.55|2069.1499||2014.15|2019.8|2038.3||2067.2|2080.8999|1986.1|1976.65|1944.65|1891.4|1867.95|1843|1772.1|1779.65|1816.4|1815.45|1826|1766.4|1776.65|1801.15|1785.85|1761|1737.7|1693.45|1694.65|1677.9|1692|1662.15|1629.45|1648.75|1650.4|1606.2|1615.2|1637.9|1625.15|1630.75|1621.5|1646.85|1627.6|1549.3|1631.95|1649.2|1735.5|1742.9|1755.8|1808.9|1793.55|1802.5|1820.65|1819.8|1812.6|1828.55|1825.55|1838.55|1808.9|1821.85|1816.2|1645.65|1683|1725.2|1664.2|1661.7|1696.4|1680.85|1654.6|1624.8|1631.25|1678.9|1693.4|1717.3|1745.35|1781.9|1801.75||1862.1|1858.1|1858.6|1791.3|1870.2|1864.9|1916.1|1938.45|1896.35|1869.55|1884.9|||1899.2|1932.85|1991.55|2000.15|1980.4|1979.25|1986.4|2014.55|1998.6|2014.15|1989.35|1963.15|1964.3|1940.55|1863.1|1832.8|1836.25|1814.05||1897.05|1899.8|1832.55|1838.8|1820.8|1789.45|1709.1|1598.8|1617|1724.2|1729.95|1805.05||1874.9|1918.25|1830.55|2039.4|2066.05|2086.55|2116.6001|2156.6499|2170.95|2190.6001|2092.3|2264.95|2236.75|2253.8|2182.6001|2170.1001|1974.35|1941.5|1947.55|1950.9|1856.85|1856.65|1862.6||1966.7|1992.2|2084.3501|2091.75|2079.5|2112.25|2165.25|2165.45|2144.8999|2089|2035.55|2055.1001|2005.45|1960.15|1977.75|2041.7|2014|2017.55|1979.55|2008.15|2000.95|2002.75|1967.6|1969.65|1915.55|1838.45|1818.4|1955.4|1965.6|1962.8|1977.5|2010.3|1997.6|2019.5|1986.8|1945.25|1859.05|1875.65|1912.05|1902.8|1905.05|1894.5|1888.1|2071.6001|2141.75|2179.45|2162.8||2251.1499|2332|2364.3999|2346.6499|2306.25|2147.45|2136.8501|2155.2|2161.95||2170.95|2164.45|2178.75|2179.3|2175.2|1997.95|2010.25|2021.2|1996.05|2018.7|2043.5|2011.95|2016.55|2052.8501||2073.2|2017.55|2040.3|2048.2|1962.5|1947.7|1929.3|1971.05|1993.15|1976.05|2021.7|2009.3|2023.05|2082.1001|2138.7|2216.5|2188.3|2236.25|2169.5|2196.05|1979.85|1977.45|1943|1897.7|
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||909.9|914.8|922.1|922.65|903.1|919.85|924.95|919.85|925.95||928.05|1016.3|991.5||1012.75|1012.45|1024.95|977.95|990.05|997.7|1000.25|995.3|985.9|984.4|966.15|987.25|1006.45|1014.8|1010.9|998.05|989.55|990.5|974.85|969.6|985.85|976.95|956.3|944.05|928.1|918.5|912.9|897.5|896.9|902.05|912.35|889.7|897.1|888.95|889.9|876.35|866.2|867.7|877.5|865.65|864.45|858.8|868.85|868.9|864|863.75|861.15|879.8|889.25|902.6|900.35|901.15|916.25|937.9|955.5|978.05|986.5|964.8|988.45|989|983.7|975.45|961.6|969.25|974.95|987|993.25|1002.15|1000.2||1010.4|1011.75|1025.75|1005.1|1000.5|999.3|1027.45|1030.4|1026.15|1016.4|1023.05|||1043.15|1041.35|1037.3|1027.65|1001.5|1022.35|1032.45|1030.45|1027.4|1065.75|1076.8|1059.2|999.45|992.85|1008.4|991.25|999.75|1003||1033.7|1000.1|993.15|1012.2|1018.85|1001.45|1005.65|1016.2|973.5|954.75|968.7|984.8||981.35|969.85|936.75|955.2|961.2|961.8|979.85|965.05|981.65|989.05|964.55|993.75|1004|1020.5|1001.35|1020.3|1036.65|1045.7|1054.65|1037.55|1034.65|1012.8|1005.5||1043.2|1043|1054.7|1067.6|1075.15|1048.85|1063.1|1062.35|1059.95|1045.3|1057.3|1061|1099.9|1075.6|1082.575|1085.775|1079.8|1083.4|1088.225|1059.9|1041.7|1019.325|1011.525|1016.075|1010.2|996.525|992.975|996.175|987.425|1010.6|1015.5|1017.85|1028.725|1016.05|1021.825|1005.75|1007.9|1019.525|1035.625|1033.975|1050.1|1060.175|1008.075|1012.225|1030.425|1028.2|1015.875||1038.575|1048.55|1076.675|1100.025|1109.475|1105|1105.35|1091.125|1060.5||1066.9|1062.475|1063.775|1062.9|1071.2|1060.8|1086.175|1094.75|1111.95|1139.925|1137.05|1154.6|1171.075|1207.8||1211.1|1181.475|1179.8|1178.825|1167.35|1181.475|1139.075|1174.275|1202.05|1211.8|1205.675|1178.625|1175.4|1186.05|1200.475|1237.275|1214.775|1216.2|1205.975|1246.7|1285.575|1313.925|1318.75|1298.075|
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||312.9|312.35|314.1|315.9|314.4|312|315.65|312.55|310.55||308.55|306.25|311.2||313.15|310.85|309.5|308.15|309.95|307.5|303.05|303.45|304.15|302.45|301.1|300.55|299.55|298.2|294.6|295.3|293.55|290.85|294.05|292.7|295|293.05|291.95|289.3|286.9|291.9|284.35|273.5|274.05|271.85|269.95|265.85|265.5|265.3|269.9|264.1|263.3|260.7|263.4|265.45|264.65|270.15|270.85|267.9|273.9|274.8|272.7|273.5|271.85|270.65|269.05|269.2|266.7|272.7|270.85|274.5|280|275.65|266.8|264.7|254.1|258.6|252.9|255.65|259.75|262.95|266.65|262.05|259.75||263.15|259.55|261.1|257.5|258.95|255.5|261.1|260.4|259.55|261.55|270.1|||269.55|264.8|267.5|267.8|256.65|259.6|259.45|255.45|253.3|250.65|249.2|254.6|257.05|253.35|254.85|252|249.75|244.5||244.9|242.6|237.85|239|236.35|232|229.25|226.9|224.95|225.5|219.4|215.3||215.85|213.95|208.5|215.95|214.85|218|221.9|222.65|222.75|223|219.45|232.45|232.25|230.15|231.25|230.2|234.3|234.45|232.15|227.75|220.2|217.6|214.6||214.3|211.8|217.05|218.75|220.35|220.75|224.6|222.6|223.95|222.75|221.95|223.3|218.4|218.7|220.55|220.25|219.1|218.05|216|216.75|220.05|217.55|218|217.3|212|212.5|212.4|217.95|222.9|224.05|228.6|234.6|236.1|235.4|224.95|220.65|217.9|221.65|225.45|221.9|221.15|221.5|224|231.3|227.7|231.6|230.9||237.5|239.5|235.45|238.1|232.9|230|230.85|228.75|229.8||226.55|222.45|225.6|226.85|223.2|225.1|238.45|236.7|233.4|236.6|244.7|246.6|245.95|262.55||256.55|249.2|241.3|238.05|231.7|232.95|231.25|234.7|236.6|235.35|236.15|238.1|237.75|238.7|238.45|242.5|243.5|241.5|233.75|231.15|230.75|216|216.1|214.15|
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||419.65|402.95|397.65|390.8|383.15|403.95|417.55|410.15|409.95||404.35|397.9|396.6||392.15|392.8|382.8|377.65|384|390.9|389.05|377.2|366.6|361.7|370.15|360.2|361.65|356.4|352.65|351.5|345.5|361.15|355.35|348.55|350.95|343.4|350.4|333.75|330.6|332.3|332.95|329.25|340.7|333.05|322.5|317.6|309.85|307.45|326.9|313.3|329.2|326.65|348.55|348.25|350.45|367.55|369.55|373.35|365.25|370.1|363.5|377.4|376.2|377.85|386.95|396.45|394.25|381.3|394|395.55|478.8|460.75|482.3|483.8|462.3|453.55|461.1|474.65|464.3|497|503.8|523.25|520.35||532.85|540.05|545.3|539.85|525.15|526|537.85|540.75|556.95|553.75|553.05|||552.4|558.25|571.2|562.8|549.9|561.15|545.85|547.45|530.85|532.85|519.85|535.05|519.8|529.65|521.65|510.8|493.1|487.6||477.15|465.1|452.5|476.35|479.25|467.8|449.75|442|443.85|435.75|445.1|444.15||424.85|399.75|369.8|403|406.45|415.15|413.15|415.4|413.95|415.7|407.65|436.4|440.9|416.5|422.3|421.55|424.4|417.5|416.9|411.15|386|382.6|375.5||376.55|376.95|405.15|418.2|409|402.4|418.65|418.65|413.2|390.4|383.95|404.3|406.6|402.9|406.4|388.2|385.85|377.25|370.1|376.15|383.2|381|384.3|385.55|379.95|378.05|364.15|386.05|395|395.9|399.1|395.85|395.45|390.95|381.4|367.95|356.8|359.45|354.05|347.2|343.55|352.65|354.4|381.55|383.05|380.85|368.4||370.05|381.9|385.05|388.3|398.5|401.75|399.25|413.3|424.6||423.2|422.55|418.9|430.9|417.3|414.15|430.4|445.7|425.3|425.1|433.8|441.2|439.75|452.1||446.5|432.6|418.8|412.9|415.85|407.6|409.65|421.15|418.4|401.7|389.25|382.5|361.4|357.8|359.15|371.15|365.95|361.6|351.1|386.6|395.1|401.9|401.1|403.5|
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||319.45|321.6|325.1|318.95|304.6|316.2|326.9|332.2|333.55||320.05|317.65|321.2||311.65|285.8|273.7|264.5|261.6|246.15|238.75|242.8|227.75|222.8|229.65|237.55|235.55|241.65|237|234.05|228.75|231.95|228.35|232.85|227.2|212.25|215.2|208.15|202.25|204.7|204.25|207.95|216.2|219.45|218.3|208.6|203.65|205.8|211.35|195.5|210.15|212.4|225.5|226.7|230.75|247.75|243.5|248.05|252.9|255.7|260.55|264|264.6|276.65|284.45|283.4|278.2|273.5|294.1|310.4|293.35|267|278.6|273.2|252.95|247.15|251.75|258.5|279.25|285.9|301.35|306.9|309.1||304.95|317.65|330.4|342.3|346.1|329.65|343.7|340.1|334.95|337.65|342.15|||325.9|341.85|359.8|342.75|327.9|338.8|340.85|324.65|309.2|302.2|299.5|294.25|302.5|296.5|301.95|298.15|301.15|304.7||298.7|307.55|309.1|315.55|313.5|315.3|313.1|298.2|312.7|329.05|337.35|339.15||340.2|334|320.25|337.1|327.65|339.35|340.1|337.85|331.2|328.8|324.35|341.3|325.05|309.6|308.25|304.1|297.75|301.6|303.35|307.75|306.45|295.55|298.85||304.45|301.2|308.85|317.35|313.8|303.7|312.55|307.6|308.55|310.95|314.05|317.4|307.45|299.75|295.9|303.2|299|300.5|299.35|306.05|309.75|311.35|302.35|297.15|296.65|292.65|283.55|286.8|294.65|291.1|295.5|300.25|299.35|295.5|307.95|307|310.7|323.1|316.65|301.65|287.3|290.25|301.9|317|307.8|307.85|294.3||295.3|310.8|322.4|322.3|322.6|333.55|319.6|318.15|317.3||332.5|331.1|336.7|342.25|348.65|348.25|366.55|369.75|373.85|380.85|370.95|376.2|379.2|391.85||394|398.8|379.85|389.05|381.75|379.15|380.65|388.75|379.15|385.2|389.9|385.05|366.8|350.05|350.05|350.9|339.7|338|330.8|323.45|311.35|309.95|307.8|293.15|
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||667|648.7|651.5|652.85|642.95|664.55|673.4|672.6|673.85||678.2|673.6|670.1||669.2|667.15|664.35|652.8|648.7|639.2|629.6|616.7|602.7|597.75|585.5|582.45|587.55|590.35|584.85|585.95|576.4|584|588.6|574.45|577.3|566.2|574.6|554.55|552.65|551.5|578.85|564.5|576.05|578.4|571.65|567.8|558.95|550.4|576.2|550.35|554.6|545.85|563|561.9|564|572.5|572.2|576.15|572.1|579|562.45|573.4|569.5|551.25|538.85|548.4|551.7|528.45|539.7|547.55|631.1|600.2|631.05|641.85|602.3|600.45|624.8|648.95|645.3|678.35|690.4|707.75|711.55||731.95|727.15|729.1|720.6|721.2|715.7|723.4|734.2|738.85|746.4|767.85|||766.35|755.9|767.4|756.6|728.05|737.4|733.45|732.7|732.2|732.65|717.55|753.9|730.1|721.35|715.1|704.4|696.5|681.3||685.1|655.25|641.15|664.85|669.75|650.75|627.15|629.85|637.15|631.95|654.7|644.6||627.45|598.6|569.35|614.7|622|623.1|632.85|638.2|638|640.65|626.55|671.4|672.55|663.05|660.1|651.15|657.35|653.15|659.85|654.3|628.95|628.05|626.1||631.15|621.8|666.25|682.5|674.65|680.2|699.4|682.7|687.85|657.05|645.7|672.1|672.85|673.95|694.5|670.4|667.05|655.95|645.8|655.9|657.35|653.05|651.3|650.25|661|658.3|642.6|660.25|662.15|658.5|670.3|670.55|679.55|674.1|672.95|660.65|642.85|644.55|646.75|637.2|608.4|625.6|628.65|680.9|683.25|683.3|657||650.55|662.35|664.9|661.5|671.35|667.4|662.4|676.65|685.85||678.65|680.25|672.85|688.95|669.15|667.45|684.9|694.35|674.25|667.8|674.1|685.15|691.55|715.8||692.85|681.45|673.75|672.4|665.85|666.55|659.25|679.35|681.15|674.25|668.3|679.8|660.85|648.65|659.15|677.25|678.55|668.95|633.2|682.3|689.45|696.65|693.65|694.4|
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||591|585|579.15|581.25|564.7|596.6|620.15|605.85|584.25||574.15|588.15|568.6||567.55|575.65|569.3|573.2|565.9|559.65|550.25|565.45|558.65|552.4|573.35|581.05|584.05|577.35|558.8|559.95|565.3|559.65|581.7|578.2|581.95|575.2|570.8|562.95|555.1|548.3|541.45|512.25|513.4|535.55|542.65|533.6|527.75|507.45|517.85|496.9|490.55|511.4|524.15|517.1|517.9|524.7|524.85|516.35|522.55|531.05|543.4|552.35|556|550.95|566.85|516.75|486.85|464.45|478.15|485.4|487.55|481.7|489.95|495.5|485.9|475.3|468.85|468.55|479.85|489.55|496.55|513.1|520.85||547.25|546|542.6|532.15|546.25|540.6|574.35|594.75|551.7|546.2|568.94|||556.16|555.19|557.71|558.37|550.56|553.73|564.64|559.3|545.09|527.3|523.09|525.93|528.89|523.42|523.79|530.26|524.27|510.53||512.17|512.69|504.81|502.8|572.92|551.05|538.95|515.47|510.69|525.6|559.89|571.45||582.1|588.14|576.92|605.84|598.85|596.26|596.07|606.17|612.03|628.9|589.54|616|636.05|644.35|648.04|634.78|641.58|637.5|660.32|688.08|676.85|660.92|648.61||690.25|700.13|740.34|739.11|748.3|757.44|778.79|786.3|783.71|783.44|761.32|756.45|752.69|715.98|727.58|720.93|730.87|718.22|704.27|709.8|701.49|704.12|686.85|706.89|685.89|682.44|678.66|710.67|734.64|735.54|750.58|747.71|757.61|765.16|766.58|758.47|741.31|760.11|752.58|740.13|730.2|728.05|731.7|751.61|753.65|760.64|748.44||763.16|784.45|802.4|799.97|800.75|780.01|775.19|780.82|774.69||755.13|745.06|751|749.37|737.86|744.95|756.42|743.12|734.21|740.25|773.75|793.04|866.23|873.84||881.92|905.14|855.19|812.83|801.36|794.94|786.79|813.72|829.13|809.18|808.18|814.1|800.32|815.25|823.39|836.23|821.84|827.07|816.67|820.56|819.27|832.85|823.2|827.04|
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||1902.05|1868.75|1867.6|1855.75|1832.05|1877|1904.5|1839.7|1846.35||1841.2|1853.5|1828.35||1844.5|1833.9|1835.55|1851.1|1884.6|1855.75|1810.35|1828.5|1754.1|1761.6|1795.55|1827.1|1800.55|1827.75|1834.95|1845.65|1787.7|1770.05|1742.05|1718.95|1741.25|1744.75|1738.5|1704.5|1663.05|1670.9|1667.75|1661.1|1642.45|1668.8|1691.55|1698.4|1684.1|1669.7|1681.5|1679.2|1673.6|1675.8|1736.65|1739.7|1737.35|1791.8|1865.2|1845.5|1858.15|1869.3|1858.65|1857.65|1865.1|1846.85|1903.2|1946.2|1908.65|1907.55|1882.6|1854.3|1829.15|1783.4|1846.8|1840.3|1812.85|1779.55|1760.9|1809.95|1797.15|1767.5|1775.3|1797.6|1775.6||1774.35|1790.75|1765.65|1741.5|1741.5|1728.85|1727.75|1760.85|1721.3|1707.5|1750.4|||1779.6|1801.85|1783.45|1784.5|1766.45|1779.4|1802.2|1836.05|1776.65|1753.85|1763.1|1730|1725.2|1722.25|1714.15|1769.75|1807.85|1777.1||1820|1760.5|1733.75|1788.75|1763|1754.35|1739.1|1723.1|1711.9|1752.15|1792.25|1806||1842.75|1856.7|1794.85|1886.1|1841.75|1827.1|1826.55|1817.3|1830.05|1813.1|1746.85|1828.25|1867.2|1835|1817.8|1828.45|1884.2|1909.05|1942.6|1882.3|1857.25|1898.3|1889.25||1854.65|1830.9|1893.75|1892.6|1905.65|1942.15|1937.45|1938.2|1926.35|1956.6|1936.8|1947.95|1904.25|1891.9|1922.15|1852.6|1824.45|1796.1|1755.25|1764.2|1774.9|1773.45|1748.4|1775.6|1762.4|1736.55|1742.5|1793.8|1860.75|1867.4|1840.4|1873.1|1896.75|1916.35|1920.45|1937.15|1885.2|1914.2|1964.25|1953.35|1961.9|2019.6|1964.3|2035.1|2011.4|1982.9|1955.45||2024.45|2053.1001|2082.8501|2097.3|2074.7|2054.1001|2076.05|2097.2|2118.8501||2057|2037.55|2076.6499|2076.5|2031.15|2098.5|2188.25|2210.95|2154.5|2171.3999|2143.75|2015.45|2035.35|2011.6||2017.8|2009.35|1995.1|1975.4|1936.35|1952.45|1955.75|1982.35|1990.95|1993.55|2005.5|2030.45|2068.2|2033.35|2028.1|2024|1985.55|2010.95|2001.45|2007.95|1906.8|1871.7|1867.75|1840.05|
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||79.65|80.3|75|73.75|72.9|75.65|77.5|77.5|77.85||76.25|76.8|74.1||74.7|74.75|74.4|74.45|76.6|76.4|75.15|74.25|72.8|72.45|72.45|72.4|72.5|71.1|72.4|72|70.05|70.9|72.2|72.2|73.05|71.4|71.5|69.75|68.3|69.05|68.7|67.6|69.05|70.2|69.85|69.75|68.55|68.15|70.4|67.45|67.35|68.25|70.75|70.35|68.85|73.7|76.4|76.05|76.25|76.05|75.9|78.1|75.85|75.8|76.5|75.1|74|71.75|76.35|76.75|76.4|75.3|78.7|79.95|77|75.05|75.45|78.55|80|80.45|81.15|81.7|81.05||84.7|87.55|88.05|88.65|89.4|86.5|88.65|88.45|80.95|80.7|82.05|||82.35|82.95|84.45|85.1|85.4|87.15|85.9|85.35|83.05|80.6|80.65|82.65|84.25|83.2|80.05|87.25|75.1|72.4||71.35|66.6|64.65|66.3|66.9|65.55|65|62.4|59.4|61.55|63.35|63.7||65.95|65.7|62.3|69.75|69.95|69.95|71.35|72.05|73|72.1|70.5|74.15|75.75|75.4|74.3|74.5|75.4|76.4|77.35|76.4|74.8|74.6|72.45||73.3|73.2|75.55|78.15|78.4|78.45|80.1|79.35|80.1|80.7|79.15|80.2|79.8|80.3|80.55|79.1|79.1|77.7|76.25|77.95|78.25|77.9|76.9|82.6|79.7|77.1|74.55|76.9|80|80.9|81.05|79.7|80.7|80.7|80.15|79.1|77.85|78.85|79.15|77.55|75.25|73.4|75.75|79|78.9|79.9|78.95||81.55|82.6|82.9|84.1|86|85.4|87.6|86.6|87.5||85.3|84.7|85.8|83.4|82.05|81.2|83.85|84.85|81.2|84.8|85.2|91.35|92.25|92.95||94.35|92.4|90.85|90.85|90.95|90.2|89|91.1|91.45|89.65|90.95|89.9|88.65|87.05|85.45|87.8|86.3|83.9|83.8|85.5|87.7|86.65|86.15|85.2|
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||3669.95|3642|3679.55|3651|3674.3501|3793.25|3885.3999|3840.2|3677.6499||3659.5|3638.3999|3586.25||3589.8|3563.05|3526.45|3474.7|3481.55|3524.1499|3511.05|3399.5|3294.1499|3253.55|3440.3501|3422.25|3416.55|3406.3501|3189.05|3176.2|3092.75|3050.55|3102.45|3085.8999|3116.6001|3121.8999|3058.7|3035.6001|2955.25|2973.1001|2985.6001|3030.8|3087.6001|3158.05|3130.55|3052.95|3120.1499|3054.1499|3160.3999|3041.6001|3104.1499|3152.3501|3290.8501|3295|3248.55|3446.8999|3514.8999|3452.25|3444.5|3488.3999|3572.95|3607.8501|3489.2|3502.3501|3575.3501|3448.55|3316.8501|3356.55|3530.25|3555.55|3532.6001|3504|3775.25|3679|3404.8501|3502.7|3588.1001|3722|3888.8|3895.75|3866.8999|4024.05|3936.1499||3943.8|4091.6499|4068.8|4024.8999|4049|4010.6001|4101.3999|4244.2998|4180.7998|4209.7002|4305.1499|||4507.3999|4592.6001|4798.8501|4993|4977.75|5141.25|5171|5194.25|5121.2998|5105.2998|5109.2998|4973.75|4893|4929|5037.2998|4897.8501|4878.5498|4788.1001||4732.8501|4754.8999|4753.8501|4969.7002|4938.8999|4941|4821.1001|4825.5|4610.3501|4613.5|4658.6499|4539.0498||4532.0498|4423.5498|4290.6001|4455.3501|4432.75|4365.75|4444.9502|4434.7998|4483.6001|4552.5|4423.2002|4486|4686.7002|4575.2002|4417.3999|4444.6001|4543.8501|4591.9502|4780|4694.5|4693.1001|4580.1001|4355.3999||4587.8501|4557.6001|4810.3999|5119.5|5077.5498|5420.5|5575.1499|5542.3999|5658.8501|5625.1001|5646.9502|5597.8999|5776.7998|5744.3501|5842.6001|5916.2998|5726.5498|5598.9502|5573.5|5555.25|5477.2002|5475.2002|5343.25|5314.6499|5332.4502|5213.9502|5049.4502|5458.1499|5523|5418.75|5438.2998|5476.75|5365.4502|5384.6001|5390.8501|5262.5498|5247.9502|5415.6001|5518.6001|5353.6499|5279.3999|5201.25|5281.1001|5344.75|5293.75|5377.4502|5348.4502||5617.6001|5675.5|5367|5325.2998|5288.9502|5170.75|5092.9502|5093.6499|5078.3999||5012.2002|4976.1499|4911.0498|4903.1001|4725|4661.8999|4695|4564.8501|4523.0498|4577.9502|4726.2002|4953.2998|5131.5|4851.6499||4817.0498|4692.75|4615.2998|4688.1499|4785.2998|4688.9502|4594.3999|4667.2002|4624.1499|4644.3501|4697.5498|4785.7998|4608.0498|4742.75|4848.5|4772|4682.2998|4574.7998|4452.6499|4558.7002|4577.5|4577.7002|4544|4373.25|
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||1905.4|1877.9|1893.35|1877.05|1880.65|1936.05|1894.55|1855.7|1848.9||1846.45|1867.15|1855.15||1829.65|1787.45|1780.1|1789.8|1793.05|1814.7|1808.05|1801.25|1796.65|1751.25|1782.45|1767.75|1765.15|1739.95|1729.8|1727.65|1684.85|1646.15|1647.25|1653.75|1663|1687.45|1611.1|1556.15|1564.9|1581.7|1572.15|1558.25|1547.9|1551.5|1535.8|1494.85|1494.3|1478.75|1500.3|1471.8|1489.95|1527.4|1560.35|1544.65|1532.05|1585.1|1595.1|1584.55|1589.45|1640.2|1652.05|1637.15|1648|1654.5|1660.85|1600.3|1564.55|1574.75|1626.3|1644.15|1610.1|1547.95|1572.5|1604.1|1542.9|1534.5|1526.15|1570.8|1607.95|1616.15|1622.45|1637.65|1633.95||1679.45|1694.35|1719.25|1677.05|1699.95|1657.35|1694.35|1714.5|1691.6|1705.75|1738.35|||1760.8|1747.7|1781.5|1830.75|1826.3|1852.8|1836.05|1826.35|1790.1|1767.65|1773.6|1746.65|1741.6|1751.1|1771.55|1767.25|1774.05|1756.3||1787.9|1756.2|1743.45|1746.75|1728.65|1728.2|1690.95|1658.5|1634.45|1711.75|1752.3|1784.5||1816.75|1777.05|1757.35|1820.3|1844.45|1863.95|1883.1|1868.7|1860.7|1876.05|1799|1871.25|1901|1888.8|1875.6|1884.5|1947.95|1933.65|1982.7|1990.5|1909.2|1897.55|1910.85||1925.3|1899.9|1956.05|2003.5|2020.9|2022.2|2069.3999|2044.75|2018.4|1974.2|1961.15|1953.1|1904.9|1924.5|1948.6|1937.55|1922.85|1895.9|1885.7|1894.85|1899.5|1866.2|1859.4|1878.45|1871|1827.55|1799.35|1847.1|1873.9|1880.8|1865.7|1861.5|1873.4|1879.8|1825.05|1798.1|1782.65|1801.25|1789.2|1786|1764.75|1767.25|1778.15|1849.9|1862.5|1886.35|1864.5||1897|1952.9|1955.3|1947.05|1959.95|1931.7|1950.15|1943.6|1924.55||1908.95|1889.5|1815.65|1795.35|1766.65|1814.25|1784.55|1796.25|1784.15|1792.25|1805.75|1806.7|1846.05|1788.45||1789.3|1752.05|1718.2|1716.9|1726.9|1712.45|1695.05|1716.7|1715.25|1696.9|1702.95|1721|1737.15|1739.6|1768.75|1769.7|1710.9|1720.9|1704.35|1716.2|1721.25|1717|1696.45|1671.7|
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||4658.9502|4631.7002|4658.3999|4664.7998|4721.7002|4892.7002|4924.1499|4961.0498|4887||4911.3999|5001.5|4856.6001||4900.2002|4925.3501|4905.25|4785.9502|4691|4769.0498|4730.75|4649.1001|4412.8999|4313.8999|4500.7998|4504.7998|4529.9502|4444.6499|4310.9502|4215.75|3974.55|3873.6001|4015.45|3985.05|3955.5|4067.8501|4045.25|4012.8|3959.1001|3976.1499|4000.8|3975.45|4086.8999|4222.6001|4163.2998|4033.75|4133|4021.95|4118.4502|3956.8501|4003.3|4061.3|4201.8501|4191.2002|4086.8999|4331.4502|4370.7002|4315.1001|4266.7002|4335.1001|4335.0498|4333.6001|4203.2998|4253.7002|4191.1001|3998|3874.25|3823.7|4010.1499|4147.1499|4043.5|3991.8501|4214|4281.8501|4094.8|4110.7002|4160.9502|4250.75|4332.1499|4448.8999|4593|4765.2002|4738.1499||4716.6499|4839.0498|4886.0498|4816.9502|4817.1001|4856.0498|5093.8501|5076.9502|5170.2998|5472.3501|5873.6499|||6038.7998|5910.5498|6059.75|6153.2002|6206.25|6325.5|6337.6001|6300.3501|6173.5|6155.3999|6310.3501|6024.25|6071.3999|6183.25|6177.3501|6072.7998|6117.5498|5992.3999||6113.8501|6025.7002|6037.7998|6272.3501|6224.2002|6285.6001|6374.5498|6437.75|6212.75|6108.6499|6016.5|5861.2998||5849.7998|5715.2998|5600.9502|5911.7998|5991.0498|5861.2998|5860.6499|5934.2002|6002.8999|6102.6499|5885.3501|5999.8501|6317.3999|6290.7002|6143.9502|6127.6499|6282|6198.2998|6396.75|6295.3999|6270.3501|5911.5498|5745.7002||6034.1499|5969.1001|6393.7998|6606.4502|6697.0498|6869.5|7103|7078.3501|7132.6001|7170.75|7174.1499|7103.5498|7205.4502|7191.25|7317.1001|7561.75|7532.8501|7332|7292.5|7263.1001|7271.9502|7181.25|7166.5498|7033.5|7126|6976.4502|6736.0498|6978.2998|6839.5498|6675.6499|6670.0498|6770.6001|6613.2002|6606.1001|6647.7998|6556.3999|6556.0498|6848.8501|6948.75|6912.2002|6809.7002|6748.5498|6648.2998|6849.7998|6749.0498|6927.3501|6829.6001||7147.6499|7397.0498|7291.2998|7197.3501|7243.25|6948.75|6835.7998|6839.6499|6827.8999||6765|6736.0498|6752.8999|6802.1499|6682.2998|6689.3501|6658.5498|6506.6499|6411.4502|6543.5|6653.2998|6940.1499|6855.1499|5905.8501||6098.8999|5951.3501|5823.9502|5879.1499|5983.5498|5777.6001|5688.8501|5765.3999|5738.1499|5750.7998|5765.1499|5744.6001|5771.3501|5980.2002|6231.3501|6036.7002|5848.2998|5739.75|5547.4502|5715.25|5672.2998|5649.8501|5580.3999|5488.9502|
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||567.25|573.55|577.8|587.05|571.5|581.9|590.55|590.95|577.3||566.15|565.5|558.85||551.1|545.1|543.85|522.25|522|525.8|522.7|525.25|513.8|484.1|497.05|509.1|512.15|514.4|509.6|505.35|522.6|521.65|512.65|492.55|491.75|487|490.65|469.05|463.15|469.65|465.1|464.7|466.6|468.6|466.75|466.65|459.15|451.9|460.5|443.05|468.25|492.55|513.4|517.5|527.25|546.65|550.15|548.75|543.95|551.45|554|560.05|560.25|567.45|562.8|565.55|559.7|553.1|567.2|572.55|574.5|560.15|566.9|559.2|542.7|538.35|535.75|540.9|526.4|542.6|564.55|576.15|579.4||593.35|583.35|571.9|579.3|572.1|594.8|607.85|611.05|606.1|596.95|598.05|||602.85|594.25|601.3|605.1|599.15|605.25|608.55|600.45|596.7|590.1|597.7|594.05|590.75|589.8|604.25|605.8|594.05|592.35||581.05|579|568.85|579.15|578|553.75|555.55|535.1|528.1|536.65|540.25|535.85||541.55|530.95|500.85|532|527.75|539.7|552.05|549.3|549.4|549.95|528.35|549.95|540|526.1|524.45|528.65|529|532.8|525.4|524.45|502.7|499.8|464.7||475|469.55|481.8|485.25|497.4|499.9|507.7|520.85|522.9|520.5|525.85|521.1|525.8|526|527.25|519.05|528.75|538.9|537.95|548.25|529|519.25|501.65|505.1|497.3|485.2|478.8|497.6|505.2|513.6|514.7|513.05|526.55|516.15|506.55|499.55|501.95|511.4|516.8|508.3|508.65|502.35|523.2|535.05|502.1|487.8|471.85||482.05|484|491.5|491.05|452.45|462.2|489.55|490.6|497.2||498.5|495.05|491.35|495.85|515.8|538.55|574.9|564.6|553.7|536.5|572.25|599.45|617|645.15||651|634.4|630.6|639.1|649.15|650.65|626.9|622.2|620.5|619.2|616.45|599.7|592.55|599.7|610.15|622.15|620.9|624.15|632.95|651.15|649.8|662.85|651.15|645.7|
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||401.35|401.85|395.1|387|379.5|391.85|397.35|396.8|393.25||386.55|384|378.8||380|379.2|371.95|385.25|393.9|384.2|386.15|382.75|373.2|369.65|370.8|376.5|369.7|368.05|365.9|364.35|360.6|359.15|357.2|358.95|357.8|352.3|351.45|346.7|337.5|337.05|338.25|327.35|325.2|329.65|330|320.7|311.8|306.9|306.5|296.45|305.5|310.8|321.35|316.35|321.65|334.65|341.05|346.55|358.5|373.05|374.5|377.8|376.2|378|382.05|377.65|375.6|373|379.45|373.95|369.9|354.45|358.9|355.45|344.65|330.8|331.9|339.05|347.1|350.15|363.9|370.05|369.8||389.35|378.7|384.05|382.1|382.9|364.95|374.8|382.3|376.1|378.3|376.75|||386|386.8|392|391.2|393.6|387.45|384.35|385.2|372.25|358.95|359.3|360.5|359.55|365.9|366.15|366.3|366.8|357.85||364.85|362.9|346.2|351.95|355.2|353.25|347.7|338.85|330.7|342.35|346.8|345.5||343.05|339.3|330.1|363.05|367.15|372.6|374.6|383.65|390.65|387|358.6|390.65|403.15|391.85|387.65|388.95|394.85|399.15|403.6|387.55|385.35|383.15|345.5||341.25|338.15|351.95|366.9|371.05|378.6|389.5|378.9|380|381.65|375.5|380.2|376|379.55|381.3|379.2|379.4|369.65|361.85|365.65|370.1|364.95|355.9|363.3|351.75|343.5|346.95|364.6|376.15|382.85|386.2|389.15|394.1|394.2|389.75|383.95|378.7|382.1|378.65|375.15|372.1|374.85|379.15|396.25|399.75|401.3|395.4||405.8|409.85|415.3|425.85|431.05|427.6|438.9|433.65|432.75||426.8|425.65|425.2|415.75|406.85|403.5|411.95|405.8|401.2|408.5|440|435.35|443.3|455.3||443.3|446.65|445.5|443.65|442.25|443.65|436.3|447.75|444.9|427.95|427.05|434.95|438.25|434.95|429.25|440.85|430.7|407.45|404.4|417.75|416.95|420.5|419.6|419.55|
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||652.7|664.9|677.6|695.45|682.9|688.95|688.8|687.95|683.55||682.85|690.25|669.85||666.65|668.1|659.95|627.6|638.65|641.15|644.1|641.6|640.55|627.75|632.45|639.45|650|657.5|643.8|645.4|640.85|643.25|647|633.3|642.55|635|633|629.95|628|628.3|628.3|610.95|620.65|633.45|630|629.4|628.8|613.15|629.85|606.8|597.6|603|613.7|609.35|612.25|618.65|618.4|613.2|609.65|605.45|611.15|612.7|607.95|618.6|612.9|605.75|600.5|590.25|600.85|618.5|638.4|634.85|683.3|690.9|685.05|696.35|694.15|716.8|714.45|733.05|723.85|726.35|726.75||741.85|744.65|748.65|742.6|758.75|725.4|754.2|782.45|777.2|769.5|770.15|||773|773.6|785.5|782.05|784.6|772.8|776.2|790.55|765.5|747.05|749.1|761.5|752.4|756.35|774.6|746.3|757.25|755.15||765.35|749.6|737.95|745.2|747.9|739.55|739.4|708.4|700.8|704.35|719.5|728.15||745.85|741.95|713.2|756|752.2|760.75|767.75|772.3|777.4|764.2|761.35|798.1|806.35|800.95|787.6|804.7|872.2|900|913.55|904.05|908.1|899.75|888.1||915.95|922|903.4|939.5|959.45|943.7|942.55|951.8|958.95|952.85|946.05|938.3|916.05|923.15|932.05|932.35|945.25|950.75|937.85|929.6|916.6|916.45|897.75|912.45|902.35|875.75|875.15|874.85|903.4|918.85|943.05|884|883.9|887.55|889.25|866.15|858.25|873|875.6|871.4|884.4|893|915.35|899.25|894.7|883|871.3||898.7|910.15|931.5|944.75|948.25|935.65|942.05|937.35|929.3||934.25|935.9|930.75|944.35|922.9|881.75|936.85|929.8|928.15|919.3|924.3|929.65|938.4|936.45||946.45|963.3|966.3|958.5|947.3|956.05|947.15|963.75|961.35|966.4|951.6|947.55|948.9|936.15|926.2|940.35|940|930.1|933.75|950.95|968.1|989.35|982.65|984.1|
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||85272.25|85445|85264.5|85895.4531|84828.25|86825.8984|87591.5469|86853.6016|86971.4531||83130.8516|82500.7031|83466.6016||87717.5|88895.4531|88711.7969|88738.9531|88173.1484|86950.3516|83818.1484|83046.5|80864.9531|80150.2031|80834.0469|79400.6016|80178.3984|79784.6016|79941.7969|80742.5|79558.1016|77414.8984|77273.75|76664.6484|76375.8516|76044.9531|75337.8984|73230.2031|71221.1484|71776.4531|72194.2969|70800.8984|71523.75|72268.6484|71221.75|70553|69006.2031|68040.6016|68091.5469|66651.5469|68124.5469|67176.6016|68441.7031|68202.25|68558.5469|69952.25|70425.75|70653.5469|71659|74712.2969|76460.3516|75872.7969|76331.5|77649.4531|75388.0469|74654.8516|75060.9531|74824.25|74395.5|73386.2031|74104.9531|73434.75|74687.6484|74006.75|72528.3984|72050.8984|67622.0469|68110.7031|68810.0469|68578|69913.6016|71182.1484|71878.3516||72597.5|72729|72330.7031|72218.9531|71331.5|68940.9531|69143.8516|69714.7969|67670.3984|66361.3984|66944.9531|||67447.2969|67585.7031|67765.6484|67782.8516|67109.25|67630.8516|67756.0469|67129.8984|66485.2031|65022.1016|65358.8984|65297.0508|65708.6484|66501.1016|66718.75|66844.7031|67096.6016|66876.3516||68957.7969|68370.4531|68085|68372.3516|67898.2969|66881.8984|66087.8516|66394.8516|66153.1016|65911.2969|66035.4531|66223.8516||65740.9531|65651.7031|63945.6016|65803.6016|65769.6016|64734.6484|65638.9531|65615.75|66140.6016|66680.1484|65929|68233.4531|69769.2031|70426.6016|69426.3516|68798.7969|70006.3984|70987.1484|71462.4531|71515.4531|72148.1016|71327.7031|70712.6484||70569.9531|71077.3516|72697.1016|73728.25|76529.8516|76296.8516|76822.2031|76134.6484|75977.0469|75383.75|74291.2969|74286.3984|74189.2969|74155.2969|74046|73937.2031|73367.7031|73338|72119.5469|72559.0469|71617.7031|70526.2031|70090.7031|71029.6016|70549.4531|70413.6484|69950.5|72558.0469|73306.4531|73985.5|74111.8516|73792|74221|74668.5469|74655.2969|73608.8984|73129.0469|73882.2969|73881.7031|73708.6016|74630.7969|73818.25|75190.3516|75663.3984|76469.5469|76501.5469|75657.6016||77464.75|79374.1484|78444.7969|78485.5|78174.8516|77210.8984|78167.5|78508.7031|79942.25||78412.5|77968.8984|78585.2031|78741.0469|77308.1484|77609.3516|79372.7969|80093.75|79429.4531|80800.3984|81091.4531|82516.5469|83013.2031|84314.1016||85166.4531|86106.5469|85617.5|84932.8984|85860.4531|81272.5469|78629.5|79407.2031|79787|78994.3984|79375.5469|79056.7031|80488.6016|81893.3984|79456.5|80220.7031|79993.7969|78373.75|78875.4531|79397.25|79971.7031|80210.1484|80423.8516|80243.6016|
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||854.7|855.85|863|860.1|852.45|867.65|891.75|906.1|921.65||889.75|860.35|812.3||817.7|785.2|780.35|785.3|787.35|781.8|753.7|747.65|747.9|729.05|743.45|752|771.85|784.35|785|799.7|796.4|795.3|800.05|791.1|803.6|803.05|789.15|782.05|767.15|777|769.9|760.6|762.4|764.4|763.25|756|739.1|737.65|716.9|677.5|698.95|720.85|762.85|750.25|740.95|765.65|771.45|762.1|761.8|763.55|762.1|770.2|764.1|756.4|749.5|733.95|742.85|724.8|732.8|755.75|762.7|745.55|765.4|766.7|760.1|740.5|748.15|764.6|747.2|762.4|763.95|766.3|766.8||771.4|769.2|825.85|834.8|822.15|808|823.85|825.55|811.5|809.6|823.85|||829.1|816.3|832.55|828.8|819.8|820.7|828.65|826.05|795.75|779.05|782.8|778.3|760.75|756.6|769.85|771.3|753.05|763.2||768.55|768.85|753.5|793.4|750|760|758.2|761.85|713.7|716.35|727.1|725.9||727.65|701.9|681.3|747.75|744.25|763.3|768.5|776.25|796.45|800.15|786.15|798.9|793.3|799.3|828.85|832.5|842.5|851.15|847|829.3|819.35|814.6|808.95||820.05|816.25|852.8|870.55|864.2|866.5|878.35|883.55|885.4|880.6|882.35|890.7|884.3|878.9|877.7|871.45|876|862.95|855.05|857.35|858.8|848.45|848.95|858.2|850.95|846.6|844.05|871.95|890.15|900.1|913.8|908.05|915.35|913.95|909.8|907.45|895.55|917.45|921.15|912.3|917.3|918.15|925.3|932.8|937.6|938|940.2||963.7|999.95|1007.8|1018.05|1009.2|1005.55|1012.35|1020|1008.25||1013.3|1006.9|1016.1|1015.65|1003.15|976.95|996.9|1007.95|980.85|1000.2|1019.8|1043.75|1062.9|1069.35||1067.05|1075.05|1059|1070.3|1067.95|1076.65|1075.4|1080.15|1090.8|1099.7|1082.65|1075.1|1079.6|1080.4|1097.05|1105|1094.3|1102.3|1107.55|1135.9|1174.85|1180.3|1189.05|1181.65|
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||1274.65|1259.65|1268.3|1273.1|1226.7|1239.4|1261.15|1274.25|1288.3||1259.45|1266.2|1268.05||1276.7|1235.9|1261.8|1253.7|1254.5|1237.75|1164.45|1149.15|1138.1|1136|1135.85|1181.1|1175.15|1165.65|1186.25|1163.4|1172.5|1142.65|1140.35|1146.65|1165.05|1133.6|1133.3|1104.55|1081.95|1091.2|1107.35|1093.15|1111.75|1112|1082.7|1072.05|1027.7|983.8|997.95|982.7|997.65|1005.25|1025.5|1019.25|1004.3|1036.5|1045.1|1045|1042.55|1035.95|1028.65|1044.55|1047.35|1034.35|998.35|952.85|929.8|928.4|946.85|941.9|903.8|882.55|913.3|910.8|903.35|889.5|865.25|887.05|888.35|895.3|893.85|899.05|896.1||921.35|922.1|922.9|926.85|940.15|903.45|920.65|911|881.25|872.5|874.1|||866.1|860.8|856.85|857.4|834.3|827.85|836.55|833.7|826.55|806.55|793.35|773.35|769.25|764.75|765.65|774.1|785.6|783.5||794.4|773.65|761.2|743.2|734.8|738.85|734.85|700.65|690.55|732.3|762.05|778.35||790.85|807.6|795.8|850.3|853.25|841.1|852|862.25|864.25|854.6|825.05|853.65|853.05|840.2|832.05|829.5|841.7|856.2|869.35|869.7|885.8|869.65|858.05||854.5|854.7|875.2|880.5|894.4|892.15|900.8|881.2|896|880.55|841.4|841.95|829|839.85|839.5|831.85|829.8|837.15|829.3|832.7|838.7|818.55|812.65|826.85|818.7|812.2|814.3|834.6|853.3|846.2|836.85|843.1|859.7|851.1|840.75|825.95|822.15|836.95|849.55|834.7|835.5|850.8|853.75|891.2|893.2|901.35|900.85||923.7|954.45|960.3|928.4|937.8|924.75|919.65|892.15|859.5||872.85|849|861.5|870.35|884.25|883.85|886.8|894.55|890.7|887.85|897|899.35|917.5|910.95||931.4|935.35|890.1|895.6|877.8|878.25|834.1|843.05|841.15|827.85|803.05|812.1|806.05|811.35|779.45|758.45|752.5|738.45|738.05|754.15|756.95|755.1|750.2|745.55|
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||206.45|198.6|196.65|195.25|190.7|194.4|202.25|199.3|197.75||196.95|197.6|196.9||196.1|195.5|194.85|190|190.7|189.75|186.7|197.2|198.8|206.4|208.15|211.05|209.1|204.2|207.4|204|198.8|196.3|202.7|204.05|201.1|197.85|189.55|190.35|182.6|178.85|178.65|175.4|178.35|180.25|177.9|177.4|174.1|169.25|171.8|165.95|171.3|171.3|177.55|173.05|172.85|184.2|187.05|186.35|183.8|186.55|186.45|185.35|180.6|178.3|179.1|171.55|173.35|162.95|166.1|171.85|170.35|170.15|173.75|175.15|169.8|166.1|163.65|170.45|171.35|174.65|175.65|178.55|180.25||182|183.15|182.1|185.5|183.05|176.1|176.6|179.7|176.15|179.25|177.6|||181.95|180.05|175.7|175.05|169.8|168.7|170.45|168.1|165.45|159.15|158.2|158.2|158.05|158.2|157.25|158.9|160.4|157.3||158|152.8|148.6|147.1|145.15|144.15|141.05|134.05|130.6|138.5|142.1|143.5||145.25|145.6|140.75|152.75|151.75|153.4|155.45|158.3|162.1|153.65|149.65|154.6|157.4|155.65|154|154.8|153.75|160.1|169|167|161.55|161.8|156.6||155|150.3|155.25|159.7|160.1|163.65|167.4|164.9|166.95|165.1|156.3|154.85|153.7|155.3|154.35|153|152.25|148.95|147.25|147.05|147|146|145.05|150.55|145|143.7|144.55|150.1|156.85|157.3|162.3|165.95|167.45|165.05|165|161.15|160.2|161.55|162.5|157.45|155.2|154.9|158.8|167.55|167.95|169.85|170.05||175.7|179.1|183|186.65|198.5|196.45|200.55|202.5|199.65||195.45|195.6|197.1|190.7|179.5|185.6|192|188.2|180.9|187.05|191.75|184.5|190.15|187.45||185.2|186.05|186.5|185|184.55|182.5|181.4|186|188.65|186.3|185.2|183.5|179.75|181.2|181.95|185|180.85|180.85|176.2|179.35|173.6|172.65|168.95|168.55|
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||104.85|105.2|102.7|101.45|99.2|103.6|106.15|107.35|106.55||110.45|107|106.35||107.7|108.15|101.65|101.95|103.4|103.8|98.35|97.25|94|91.45|94.05|94.55|95.1|93.15|94.5|93.15|88.8|88.15|91|90|91.5|90.7|89.8|90.55|89.75|91.05|88.2|85|85.9|87.5|88.9|87.65|84.1|85.6|87.3|82.7|86.25|86.55|88.5|88|88.5|92.6|94.9|94.95|94.55|94.7|94.55|95.7|93.55|95.55|94.25|90.8|91.3|88.8|89.85|93.3|93.45|94.6|104.55|105.6|101.05|99.05|100.7|105|107.4|108.45|109.35|111.65|111.3||114.35|115.1|115.95|116.15|117.7|115.1|118.7|121.25|115.3|118.25|123.1|||122.95|123.15|123.45|122.6|123.5|122.8|123|121.9|120.7|113.55|114.7|114|114.5|114.4|117.1|117.2|116.65|116.4||118.2|116.75|113.75|114.65|116.85|120.75|121.6|120.45|114.45|116.1|118.4|115.75||113.95|114.05|110.1|119.5|118.2|119.05|121.6|122.65|125.95|127.6|142.9|152.75|159|158.35|159.1|155.25|157.1|157.7|159.8|159|157.7|157.1|153.35||153.05|149.05|155.15|162.2|164.6|162.95|168|168.95|169.5|170.2|166.9|169.2|165.85|167|166.85|164.55|167.75|164.6|162.55|164.35|166.55|165|165.85|166|162.9|155.65|156|163.9|170.3|170.75|173.65|174.55|177.15|174.95|176.75|174.65|169.6|171.9|170.15|166.75|163.45|164.65|168.45|173.65|175.45|177.95|178.5||184.25|189.85|189.5|197.1|218.45|216.8|219.7|222.3|218.65||208.25|202.8|198.25|193.95|207.8|200.6|203.85|204.5|199.85|199.7|199.75|195.6|200.4|197.4||195.3|195.2|195.05|193.45|193.1|194.05|184.3|184.3|182.65|179.55|169.15|173.25|169.45|172.9|173|174|171.35|166.35|161.4|163.75|168.05|167.7|166.2|165.3|
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||515.6|517.45|523.15|513|514.9|515.95|513.3|512.7|511.6||510.25|513.4|510.3||523.4|519.7|531.55|520.45|522.45|523.1|518|514.5|515|507.9|521.85|531.2|525.8|513.15|507.45|507.95|506.5|507.3|502.25|500|507.65|503.75|499|498.85|492.25|499.5|491.2|477.9|475.8|488.6|482.7|482.2|476.4|481.15|484.9|484.9|473.4|484.8|493.8|499.8|500.15|492.55|496.65|491.3|498.9|512.75|513.45|517.75|520.25|533.65|535.85|526.1|530.15|521.8|528.7|531.65|528.55|510.5|523.75|503.05|495.6|500.05|500.15|501.75|502.05|489.45|503.65|519.75|519.55||522.9|521.7|542.6|528.4|530.3|515.55|523.2|518.2|510.65|504.1|517.85|||519.7|517.9|519.55|517.8|512|521.3|543.9|530.1|518.25|503.7|490|482.5|474.7|478.1|482.4|484.6|492.1|504.35||524.1|525.45|511.45|507.1|507.55|500.8|492.6|490.65|481.85|501.05|511.05|512.55||514.7|494.85|483.45|501|505.35|507.25|504.75|506.15|500.2|503.15|489.8|499.3|507.55|512.2|505.8|511.4|510.55|501.3|505.3|497.65|482.55|471.5|463.25||467.5|471.4|477.85|487.75|494.4|490.55|501.05|499.55|500.75|504.1|504.5|506.05|504.25|502.3|501.1|502.05|514.1|512.65|507.05|502|500.75|500.9|505.6|508|499.85|490.9|495.3|500.35|509.5|513.3|515.05|521.95|526.35|529.65|529.8|522.6|519.2|531.75|532.85|525.05|538.35|534.75|543.55|549|547.05|544|539.5||541.8|551.75|552.9|553.3|546.8|548.2|556|564.25|561.8||557.85|555|565.8|574.75|568.45|564.35|575.45|563.25|555.95|562.75|565.3|560.85|574.3|579.25||579.3|583.95|584.35|570.35|563.8|561.25|564.3|557.95|554.05|549.55|547.5|553.45|550.95|547.5|557.35|566.8|565.2|560.7|567.45|560.1|562.7|562.15|558.3|575.6|
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||8720.5996|8735.9004|8704|8720.5|8628|8778.9502|8947.7002|8944.3496|9003.7002||8699.2002|8813.8496|8879.7002||8921.9502|8841.2002|8966.7002|8959.4502|9173.0498|9003.4004|8773.5498|8721.0498|8658.0996|8525.8496|8621.5996|8830.9502|8797|8749.0498|8715.8496|8704.7998|8778.0498|8567.75|8440.2002|8419.7002|8507.6504|8475.9502|8606.4004|8630.0498|8348.7002|8443.3496|8402.5996|8470.75|8508.9004|8489.7002|8448.75|8363.2002|8271|7782.75|7780.6001|7660.9502|7688.1499|7833.6001|7853.4502|7811.6499|7901.6001|7935.1001|7929.8501|7892.4502|7809.3999|7710.5498|7705.0498|7925.3999|7939.3999|7966.3501|8013.8999|7942.9502|7805|7787.25|7802.6499|7897.4502|7586.6001|7404.5498|7566.5498|7532.7998|7247.6001|7101.9502|7253.6499|7396.4502|7515.8999|7360.2998|7279.25|7407.6499|7397.8999||7634.75|7717.7998|7908.7002|7770|7906.75|7912.3501|7904.5|7879.2002|7666.7002|7435.1001|7573.5|||7469.5|7618.3501|7565.3999|7557.9502|7640.5|7744.2002|7761.8501|7774.7998|7700.0498|7561.2998|7598.6001|7439.1499|7477.3501|7415.4502|7556.9502|7644.8501|7766.6499|7705.5498||7693|7485.7998|7420.1001|7316.75|7102.5498|7211.7998|7026.8501|6806.2998|6769.0498|7247.2998|7595.5498|7814.2002||8314.1504|8356.0996|8210.1504|8698.8496|8622.7998|8612.7002|8569.0996|8552.4502|8582.9502|8622.7002|8366.4004|8737.1504|8805.4502|8949.4502|8599.4502|8511.6504|8550.5498|8593.6504|8515.25|8559.4004|8597.2998|8550.9502|8820.2002||8602.5996|8052.2998|8189.6001|8036.3501|8015.7002|7915.1499|8265.5|8084.2002|8077.0498|8170.75|8143.8501|8125.6001|7906|7882.1001|7775.3501|7630.1001|7523.8999|7426.4502|7282.25|7350.0498|7297.4502|7289.5|7317.1001|7387.1499|7423.75|7315.1499|7286.6001|7296.6001|7450.7998|7567.9502|7493.1499|7516.3999|7425.6499|7421.75|7434.8999|7186.6001|7042.8501|7208.7002|7324.9502|7273.25|7067.7998|7149.5|7170.5|7572.5|7669.4502|7854|7864.3999||8117.1499|8274.75|8050.3501|7503.1001|7479.8501|7453.4502|7511.6499|7577.5498|7684.6001||7747.3999|7734.25|7791.75|7615.5498|7482.3999|7369.7002|7356.25|7297.3501|7260.6001|7408.8999|7575.25|7590.75|7655.6499|7657||7496.8999|7482.1499|7693.7998|7700.7998|7430|7492.5|7199.25|7258.25|7170.2998|7162.2998|7338.0498|7384.0498|7423.8501|7403.4502|6952.25|6846.7002|6831|6777|6950.3999|7014.4502|6930.9502|6909|6894.4502|6873.7002|
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||804.45|810.55|803.55|799.2|801.1|814.75|834.55|837.95|816.3||793|783.1|779.5||794.9|820.7|822.55|828.4|848.8|874.6|860.25|826.45|819.35|813|850.5|846|840.45|835.65|831.05|848.7|837.55|834.5|826.55|835.2|830.75|838.7|860.15|824.4|807.55|807.95|803.35|782.35|777.85|815.55|821.25|818.3|800.6|801.1|813.65|787.7|784.6|797.75|822.2|808.6|814.65|829.4|829.55|825.4|810.9|813.05|801.55|810.1|807.05|794.7|772.7|749.9|768.4|730.45|716.7|728.85|718.4|708.1|735.4|738.85|721.4|715.95|709.15|721|702|707.55|710.4|730.05|717.9||734.6|757.6|766.3|749.25|753.6|723.7|741|747.45|740.2|741.25|772.8|||785.5|774|795.7|801.2|780.35|776.6|779.85|791.25|774.25|753.9|744.2|740|703.05|732.1|747.65|770|784.05|778.55||805.1|780.9|774.4|779.4|787.6|773.6|785|774.5|779.15|789.55|815.6|853.55||829.8|817.8|809.75|831.8|832.2|842.7|853.05|855.3|847.1|857.9|826.5|861.05|878.3|879.15|858.85|869.3|884.4|907.05|925.15|928.85|952.15|913.4|894.3||884.85|909.3|933.25|972.1|995|1017.5|1020|1031.3|1051|1052.75|1068.8|1053.75|1033.95|1016.1|1013|1027.15|1017.35|980.35|982.2|960.9|969.5|955.25|949.15|963.5|951.95|965.35|934.3|946.35|976.75|979.4|996.05|996.05|991.75|972.1|979.55|969.35|955.05|974.1|965.35|968.4|940.25|937.65|942.1|954.95|940.9|946.25|923.55||949.9|948.6|959.3|964.9|973.55|964.65|993.05|1000.75|1000.1||979.75|980.05|983.7|989.65|973.6|980.25|980.75|975.9|958.35|977.05|980.1|979.5|981|1001.6||988.25|993.65|999.9|994.95|998.9|1026.65|1020.85|1015.2|1019.35|1012.75|1014.3|1004.3|1003|1030.05|1045.25|1041.2|1039.2|1046.35|1048|1081.7|1104.45|1130.85|1093.7|1094.9|
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||3319.3|3301.75|3331.45|3331.75|3381.6001|3520.7|3533.3501|3558.6499|3528.3999||3534.8|3623.1001|3500.1001||3530.25|3565.6499|3531.75|3434.95|3384.25|3430.25|3413.5|3325.3999|3136.8501|3046.55|3191.8999|3181.8501|3214.25|3149.1499|3040.1001|2966.3|2828.95|2786.5|2900.6001|2853.7|2813.5|2889.75|2879|2861.3|2818.1001|2861.6499|2883.3501|2887.05|2946.7|3027.05|2958.55|2831.8999|2916|2796.5|2882.3|2756.95|2780.3501|2814.8|2929.25|2922|2881.8501|3062.25|3114.6001|3063|3033.6001|3072.6001|3081.8999|3061|3003.55|3047.6499|3007.3999|2866.3999|2748.6001|2742.45|2896.95|2971.3999|2899.8501|2845.75|3026.1499|3070.8501|2938.75|2938.95|2954.95|3043.3501|3089.3999|3195.1001|3373.8|3510.45|3469.05||3480|3552.1499|3606.2|3538.3501|3699.3999|3722.55|3871.3|3737.5|3668.3501|3635.6499|3957.5|||4098.9502|4060.45|4232.3999|4303.2002|4271.0498|4338.5498|4389.5|4315.7002|4242.7998|4302.8999|4407.7998|4250.9502|4232.75|4281.3501|4277.5|4102.6001|4034.3999|3975.95||3986.8501|3948.75|3884.1499|4125.0498|4088|4088.6001|4133.7998|3996.75|3858.8501|3884.6001|3955.3|3911.8501||3881.2|3783.8999|3565.8999|3801.8|3821.3501|3847.95|3797|3859.45|3892.2|3967.95|3776.45|3869.6499|4029.55|3993.3|3884.5|3870.05|3965.8501|3913.1001|4066.1001|3983.7|4006.3|3724.2|3585.2||3827.2|3888.95|4118.8501|4251.0498|4226.2002|4343.7002|4511.8999|4547.9502|4744.1001|4635.9502|4583.5498|4556.25|4601.0498|4611.6001|4688.25|4777.7002|4842.0498|4780|4733.6001|4649.8501|4669.3999|4634.6001|4621.0498|4592.25|4533.6001|4432.1499|4304.7002|4587.7002|4591.0498|4547.3501|4625.5498|4597.8999|4576.5498|4612.1001|4642.8999|4450.2002|4391|4476.6001|4516.0498|4375.0498|4328.5498|4445.0498|4454.75|4737.2998|4664.6001|4831.1001|4754.0498||4839.3999|4988.9502|4958.1499|4931.4502|4914.1001|4888.0498|4831.4502|4815.5|4829.7002||4665.7998|4628.2998|4711.25|4733.7002|4492.3999|4513.8999|4581.6001|4550.8999|4433.2998|4534.2998|4475.3999|4779.9502|4747.5498|4706.3999||4691.2002|4363.8501|4265.3999|4275.6001|4454.6001|4259.2002|4172.5|4285.1001|4253|4184.6001|4200.1001|4231.8999|4207.8999|4347.25|4601|4553.7998|4523|4353.7998|4124.25|4184.2002|4180.3501|4116.6499|3936|3935.05|
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||2166.05|2192.95|2220.3999|2264.95|2346.3|2394.1499|2411.2|2404.3999|2353.75||2373.95|2424.75|2364.3999||2391.1499|2394.8501|2371.45|2320|2282.8|2305.95|2299.8|2236.2|2217.95|2177.55|2322.3501|2276.45|2259.6499|2256.3501|2146.8|2159|2141.55|2111.2|2147.05|2164.95|2201.3501|2232.8|2209.8501|2204.3|2169.95|2228.75|2241.1499|2294.05|2314.6499|2370.95|2338.75|2260.6499|2310.8999|2287.05|2285.1499|2179.05|2193.1499|2308.8501|2338.75|2306.3501|2365.1001|2507.8501|2592.8501|2522.3999|2506.5|2538.1001|2568.05|2584.5|2529.45|2593.55|2586.7|2484.1499|2399.05|2344.6499|2488.6499|2520.1001|2459.05|2457.6499|2643.1499|2574.7|2477.8999|2443.7|2512.6499|2627.45|2650.5|2641.55|2694.05|2693.1499|2683.8||2740.1001|2843.2|2798.05|2797.7|2767.5|2794.8501|2895.8501|2900.75|2886.05|2857.05|2879.8999|||3050.8|3057.3|3129.2|3161.1499|3165|3197.75|3318.25|3312.45|3344.05|3376.8501|3429|3378.05|3338.1499|3279.1499|3333.25|3240.8999|3186.6499|3103.8999||3106.8999|3098|3187.2|3313.1499|3285.8999|3201.8999|3214.45|3175.3|3126.3999|3187.1499|3145.7|3149.6499||3108.7|3050.3999|2951.95|3108.3999|3122.3501|3064.8999|3021.95|3009.55|2988.95|2993.8999|2899.95|3001.55|3110.1499|3030.25|2981.6001|3022.3999|3051.8501|3013.75|3127.7|3146.95|3106.5|3039.3|2934||3062.25|2947.3501|3024.6001|3051.05|3088.25|3201.5|3284.6499|3263.7|3305.8999|3217.45|3207.45|3200.95|3240.2|3257.1499|3313.55|3395.8999|3422.6499|3396.7|3345.6001|3310.05|3329.8501|3230.3501|3218|3186.3999|3169.2|3107.2|3098.1499|3263.1499|3210.2|3208.8501|3187.6001|3223.95|3133.8999|3132.95|3131.3|3047|3022.8501|3086.8501|3107.1001|3011.6001|2895.1499|2988.5|3059.2|3261.6001|3212.1499|3290.95|3247.7||3339.1499|3442.6499|3454.3501|3422.75|3353.3999|3348.25|3363.1001|3373.1001|3385.1499||3316.6001|3299.3501|3387.55|3320.95|3235.8|3270.8999|3351.6001|3244|3203.7|3254.7|3396.45|3470.1499|3546.45|3356.7||3266.6001|3130.3|3123.5|3104.8|3247.6499|3186.2|3111.6001|3141.3|3089.1001|3026.25|3104.3999|3145.1499|3154.7|3218.3|3342.3501|3338.6001|3251.05|3196.95|3106.7|3194.1001|3174.8|3191.8|3055.45|3000.2|
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||1047.45|1051.5|1031.7|1035.8|1029.4|1044.05|1060.5|1067.75|1040.1||1187.4|1172.35|1127.25||1122.9|1144.4|1101.3|1107.15|1112.9|1113.45|1065.65|1063.9|1020.9|1026.7|1052.05|1038.35|1045.3|1025.3|1036.95|1056.8|1017.95|993|1002.15|1015.25|1026.95|1035.6|1046.95|1055.35|1059.05|1062.65|1042.65|976.3|970.6|993.3|1001.3|985.3|984.65|989.15|1022.5|993.6|999.8|1034.7|1042.5|1029.4|1039.8|1062.35|1073.35|1074.4|1066.3|1078.7|1105.75|1121.65|1111.95|1143.1|1120.05|1096.15|1137.25|1122.95|1144.25|1161.5|1159.85|1160.6|1186.55|1189.2|1138.8|1119.4|1110.9|1154.4|1171.65|1201.65|1210.85|1213.25|1252.85||1273.65|1262.3|1276.6|1252.3|1298.95|1277.05|1312.25|1333.4|1316.15|1303.5|1319.15|||1336.8|1347.6|1371.35|1374.95|1358.25|1365.6|1365.95|1362.3|1354.75|1330.95|1315.2|1293.2|1291.7|1307.65|1350.8|1336.5|1369|1354.55||1337.05|1331.05|1333.35|1355.95|1382|1390.8|1425.5|1371.55|1350.3|1376.15|1423.75|1386.3||1358.75|1346.95|1315.05|1344|1348.5|1321.85|1324.05|1309.9|1356|1354|1355.2|1424.15|1465.5|1456.35|1439.95|1422.9|1420.55|1422.15|1469.9|1467.1|1457.6|1438.4|1435.55||1462.35|1441.9|1432.75|1473.5|1475.1|1463.25|1496.25|1484.85|1498.05|1518.45|1525.3|1539.4|1525.85|1533.3|1533.45|1533.25|1540.4|1495.65|1479.5|1493.3|1492.2|1487.25|1472.85|1494.2|1445.25|1405.3|1407.25|1453.95|1464.4|1463.8|1495.75|1490.7|1491.95|1509.5|1501|1495.4|1466.8|1482.55|1494.3|1460.6|1426.2|1427.1|1440.65|1481.65|1496|1528.3|1545.45||1603|1639.2|1662.1|1712.8|1691.35|1686.45|1671.95|1629.05|1659.4||1530.1|1519.1|1491.3|1492.6|1467.75|1482.25|1520.3|1529.3|1520.45|1566.05|1531.5|1533.25|1552.4|1559.15||1552.6|1567.05|1541|1533.75|1519.65|1544.5|1501.1|1521|1520.85|1533.8|1450.3|1469.5|1463.45|1493.3|1505.05|1519.95|1543.5|1479.1|1475.45|1513.5|1553.5|1542.35|1542.4|1544.55|
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||624.35|625.55|620|625.35|634.35|647.3|653.15|650.9|654.8||647.35|639.7|672.85||750.5|749.8|750.5|749.3|751.6|705|682.15|680.8|673.35|670.7|660.65|654.2|654.7|645|638.55|634.5|636.8|650|634.9|635.25|634.9|639.9|633.4|639.3|643.7|647.7|650.4|649.8|632.8|640.25|639|644.7|634.6|638|649.85|655.7|668.85|668.75|679.8|670.05|670.7|686.6|689.55|688.95|691.1|697.55|699.8|699.65|710.8|690.95|666.2|679.55|673.9|677.55|686.25|703.85|699.05|699.6|715.15|719|700.05|683.5|677.9|674.45|699.4|739.35|768.9|780.9|780.55||786.75|786.85|796.9|785.35|789.15|767.95|785|769.4|777.95|792.45|791.55|||811.45|818.8|838.1|837.25|834.15|841.8|830.35|797.3|777|756.15|772.05|776.7|789.4|777.4|783.2|788.5|799.35|807.7||825.6|839.25|825.45|836.35|838.6|843.65|853.65|849.2|844.35|868.7|884.2|869.3||869.5|795.8|763.65|824.9|839.9|866.85|871|882.5|881.25|895.35|917.4|922.65|921.1|920.85|910.7|906.75|911.1|911.7|919.55|904.4|910.35|896.35|884.05||883.45|868.9|897.4|918.55|913.35|918.4|927.75|922.35|921.35|917.45|917.45|916.05|915.5|920.85|915.15|914.75|921.05|904.65|894.8|900.15|891.6|890.4|847|840.55|830.05|817.95|825.75|843.8|859.5|872.6|901.15|883.7|869.15|864.7|834.7|822.65|832.3|846.35|841.55|842|837.6|823.6|833.3|827.4|817|809.55|808.15||815.05|821.35|832|845.95|828.7|824.15|857.15|873.7|871.5||859.95|859.6|857.8|842.2|827.2|826.1|830.2|842.35|850.2|839.7|859.9|860.15|882.05|890.15||889.85|894.15|893.45|893.4|905.8|902.25|895.2|897.6|912.7|902.7|891.55|886|882.55|877.15|879.95|884.4|893.95|899.8|923.9|937.4|967.1|968.15|975.65|970.6|
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||81.7|79.6|79.95|79.2|77|79.15|81.25|82.3|79.2||79.8|79.2|79.7||78.8|77.65|77.95|77.45|77.6|79.1|77.8|75.35|75.9|74.1|75.2|74.85|75.45|75.1|73.6|73.6|70.25|70.6|72.7|72.45|73.65|74.35|74.2|70.5|69.55|69.95|68.8|68.8|71.2|72.45|70.2|69.3|67.95|68.85|73.4|70.55|75.7|78.2|82.1|83.1|85.8|90.6|92.3|93.8|92.55|92.4|92.25|92.45|92.35|96.2|95.15|92.95|93.05|93.75|95.5|95.9|98.95|94.25|97.7|97.95|90.9|89.25|88.85|90.6|89.35|95.75|98.6|101.1|101||106.45|105.05|107.95|108.6|110.1|109.35|115.15|119.3|119.25|119.6|119.7|||120.05|119.9|124.25|126.85|124.45|130|125.6|125.95|122.05|121.8|116.8|121.15|122.7|121.7|124.1|123.15|122.2|122.8||116.75|117|113.65|117.75|121.9|122.2|122.35|122.15|127.1|122.8|129|125.95||121.3|117.3|112.05|116.1|115.5|111.65|115.15|117.4|120.8|122.35|119.3|122.5|125.9|124.7|119.2|119|117.85|116.8|116.05|113.45|108.85|108.8|106.25||107.25|101.2|108.25|110.65|109.2|107.1|110.25|113.55|113.7|111.3|108.45|112.65|110.7|104.9|103.45|102.1|103.15|101|97.6|98.65|100.05|100.9|100.8|103.8|103.2|98.45|93.4|98.7|100.8|100.3|101.9|99.8|98.95|99.8|98.3|96.6|90.2|91.7|91.3|89.95|88.35|88.35|88.1|96.9|95.7|99.05|96.1||94.75|98.75|99.8|99.75|101.45|99.3|99.25|102|100.3||100.1|99.9|99.75|101.3|96.9|98.55|101.9|106.8|103.8|103.45|108.65|109.45|114.05|121.7||107.6|105.25|101.45|96.35|96.2|96.55|96.65|102.4|105.05|95.5|93.4|94.4|89|90.05|88.5|91.05|90.75|88.6|85.75|94.15|96.4|96|98.15|100.75|
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||4218.5498|4217.5498|4260.2998|4266.3501|4228.2002|4294.7998|4420.8999|4419.1499|4400.4502||4398.3999|4410.0498|4412.25||4462.1499|4476.25|4320.9502|4255.6499|4285.7998|4349.7002|4383.3501|4278.9502|4283.75|4242.3501|4208.2002|3787.8501|3764.8501|3698.3999|3741.6499|3769.7|3780.1499|3685.8999|3710.3|3730.95|3788.2|3815.3|3795|3775.5|3751|3700.25|3682.25|3651.6001|3750.8|3699.1499|3685.05|3619.6499|3544.3999|3562.1499|3622.75|3450|3545.6001|3531.1001|3594.25|3516.8501|3539.8|3649.7|3661.7|3644.95|3702.3501|3721.6001|3760.6499|3780.2|3883.8999|3924.45|3859.8|3686.45|3605.8|3585.8999|3717.1499|3674.95|3786.3501|3802.8999|3885.3999|3885.8|3880.8999|3920.05|3887.95|3946.6499|3775.75|3734.6001|3745.6001|3790.5|3842.8999||3919.3999|3931.8|3958|3951.75|4115.4502|3987.6001|4031.05|4044.95|3899.3999|3906|3964.25|||3934|3987.8999|4071.8999|4095.45|4071.75|4133.7002|4100.2998|4093.6001|4048.95|4082.2|4057|4040.95|3924.95|3974.1499|3967.5|3986.55|4062.3501|4122.6001||4087.3999|3954.3|3948.3999|3877.1001|3856.3999|3756.5|3658.3501|3529.1001|3550.45|3625.6001|3802.1499|3852.3501||3890.95|3785.55|3679.3|3811.25|3850.2|3817.95|3857.95|3925.8|3779.8999|3821.6001|3714.1001|3937.7|4091.2|4037.55|4045.6499|4033.45|4136.75|4122.1499|4227.75|4256.7998|3934.3|3862.05|3735.1499||3823.95|3699.55|3869.1499|4031.8501|3983.8|4056.6499|4233.4502|4199.7002|4162.7002|4189|4146.1499|4053.3501|3990.7|4043.8|4055.95|4109.8501|4223|4188.5|4159.5|4209.8501|4237.1499|4243.9502|3993.5|4006.95|3996.55|3956.25|3852|4005.45|4010.8501|4000.3501|3959.75|3950.8|3956.3999|3912|3903.5|3859.3501|3759.8999|3831.6001|3780.2|3731.8501|3741|3550.1001|3469.8999|3585.45|3511.6001|3516.55|3287.45||3551.45|3572.3501|3525|3539.25|3531.95|3596.3999|3504.6001|3492.3999|3430.25||3440|3418.2|3386.8|3361.3501|3338.3999|3353.2|3397.7|3460.5|3388.55|3356.3999|3367.7|3502.3999|3862.7|3866.7||3934.25|3949.55|3918.25|3929.55|3997.8999|3971.5|4016.2|3961.8501|3869.95|3722|3684.75|3665.1499|3720.25|3783|3900.55|3925.8999|3881.55|3858.95|3713.8501|3860.1499|4028.55|4017.7|4008.1001|4019.8501|
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||19528.0996|19526.6504|19671.0508|19625.6504|19452.1992|19440.9004|19557.6504|19735.3008|19682.9492||19543.25|19679.5996|19769.5||19652.9492|19921.5|19850|19365.9004|19458.8008|19255.1992|19359.0996|19112.4004|18541.9004|18509.5|18757.5508|18988.9492|18839.9492|18617.0996|18377.6992|18625.4004|18771.5|18363.3008|18249.6504|18125.1504|18489.4004|18419.1504|18204.9492|18388.6504|17985|17994.5508|17795.0508|17470|17499.0508|17403.9004|17358.25|17231.6504|16976.3008|16775.1504|16971.8008|16967.0996|16642.4004|16874|16802.3008|16871.4492|16854.4492|16774.9004|16768.1504|16723.75|16746.9004|16996.9004|17171|17393.8008|17241.5508|17691.5|17706.9004|17641.0508|17652.5|17283.75|17187.0996|16994.3008|16862|16094.25|16343.5996|16323.4004|16218.8496|16402.9492|16220|16512.4004|16520.5996|16504.3496|16995.4492|17603.75|18087.75||18440.5508|18330.3008|18427.6992|18223|18415.75|18174.6992|18187.75|18202.9492|18305.1992|17948.5996|18561.5|||18382.4004|18417.8008|18426.3496|18452.8008|18188.4004|18216.75|18023.1992|17820.1504|17557.1992|17380.5508|17298|16921.9004|16860.0508|17161.1992|17408.0996|17344.1992|17429.25|17876.4492||18284.1992|17823.4004|17461.5996|17367.1992|17327.4492|17649.0996|17145.5996|17263.3008|17342.0508|17391.8496|17436.5|17844.5996||17639.1504|17715.0996|17744.75|17926.6504|18111|18106.0996|18009.3008|18126|18223.8008|18187.0996|17670.25|17815.1992|18139.8496|18135.0508|18087.1504|18072.75|18331.6504|18306.5996|18500.6504|18671.6992|18521.5508|18384.4004|18385.4492||18790.75|18717.75|18974.25|18734.0996|18937|19379.5996|19333.1992|19400.1504|19714.4004|19707.0996|19761.9492|19708|19902.8496|19647.5508|19935.75|19889.0508|19677.9492|19705.6992|19406.5508|19399.6504|19355|19302.3496|19224.1992|19208.5508|19190.5996|19220.5|18881.25|19079.6504|19257.1504|19203.0996|19238.8008|18982|19270.25|19284.75|19479.0996|19344.25|19016.5|19321.3496|19503.1992|19397.8008|19152.5508|19000.4004|19222.25|19178.0508|19086.9004|19181.5508|18995.3496||19405.5|19477.0508|19462.0996|19476.5996|19142.4492|18854|18952.9004|18940.75|19049.25||18889.25|18737.1504|18773.9492|18939.5996|19000.1504|18991.4004|19004.5996|19217.5996|18696.25|19006.6992|19233.1504|19277.6504|19368.4492|19438.4492||19325.4004|19320.6504|19415.6992|19084.6504|18986.4492|19045.6504|19157.1504|19395.5508|19492.9492|19549.9492|19445.5508|19506.75|19544.75|19642.1992|19864.25|19839|19925.1992|20189.5508|20322.5996|20175.6992|20027.8496|20119.1992|20230.4492|20452.25|
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||308.1|303.25|313.1|311.05|309.7|304.65|313.8|314.3|314.15||307.6|312.55|311.45||305.25|299.35|299.55|298.75|286.65|281|279.3|290.45|284.7|277.7|284.45|287.15|285.8|278.8|281.55|280.4|276.2|285.5|288.3|291.45|299.95|287.55|281.4|279.1|277.5|274.95|272.05|271.25|275.4|279.7|285.3|281.9|278.5|266.2|272.7|268.85|279.75|284.3|282.3|282.35|277.75|282.15|284|283.1|276.7|283.8|283.35|286.9|282.75|284|284.9|279.85|271.8|267.85|271.15|271|267.95|261.2|276.5|275.5|265.05|275.25|280.05|280.5|277.45|288.15|294.25|301|305.3||311.85|316.5|320.6|320.6|328.6|317.35|327.15|331.7|324.6|320.3|331.6|||332|330.45|331.4|336.25|336.75|350|354.95|347.05|338.1|347.65|345.5|340.05|346.55|345.45|337.8|336|334.8|336.8||337.95|335.7|315.85|322.1|311.95|310.8|306.55|294.35|289.65|299.5|307.25|308.05||307.8|309.25|310.35|311.7|315.6|303.95|313.35|320.45|321.45|325.9|318|330.75|333.2|332.65|328.55|331.8|346.25|346.8|350.2|345.25|343.5|336.25|324.4||332.9|333.65|358.35|360.25|360.25|355.1|367.4|368.9|368.95|370.4|369.85|362.15|353.8|355|354.9|356|355.3|351.85|346.15|345.05|344.7|338.5|337.75|336.15|329.7|327.45|320.65|335.3|345.65|355.15|359.7|366.35|370.85|372.95|372.15|364.95|363.2|366.25|370.35|372.65|366.3|369.1|376.3|388.35|390.9|394.55|387.95||403.35|419.2|418.3|417.5|422.25|420.7|426.6|430.05|426.4||425.1|422.45|422.05|423.1|418.35|417.1|435.1|430.95|433.2|449.3|456.4|461.05|458.1|451.7||449.1|441.65|449.55|444.4|447.3|445.25|443.15|448.25|448.6|440.65|425.35|431.6|431.45|437.2|437.45|443.95|435.2|429.55|434.4|439.6|441.1|441.25|437.85|436.8|
04319|18309|/equities/nmdc|NIFTY200||122.95|122.05|120.65|119.2|112.7|116|116.9|116.05|116.95||116.9|115.8|116||113.1|110.9|107.4|106|107.45|107.7|107.8|105.6|104.5|104.15|105.65|104.05|104.4|103.95|103.85|103.3|99.9|101.65|105.55|103.2|109|108.95|109.7|106.25|108.6|108.7|109.65|108.2|109.5|111.25|111.25|107.55|105|102.85|108.55|104.6|108.6|108|114.05|113.75|114|119.5|122|123.65|122.7|124.6|126.85|127.8|126.45|126.1|123.9|124.95|125.9|121.05|126.4|128.15|146.45|140.1|142.55|143.8|137.85|136.1|137.6|142.7|140.85|148.2|152.45|157|156.65||160.35|160.65|162.75|160.05|160.5|158.9|166.9|169.95|170|169.2|168.25|||167.6|169.65|173.9|174.45|170.6|172.15|168.6|170.25|166.55|162.55|159.2|158.9|161.4|157.15|157.1|151.1|151.65|151.55||151.3|150.55|147.55|156.25|157.3|153.25|152.8|153.25|153.05|148.1|152.6|151.1||143.15|141|134.45|142.75|140.05|140.05|142.15|144.65|152.7|149.3|152.75|158.15|159.3|155.7|153.4|153.95|153.4|153.95|150.5|145.5|138.95|138.1|134.2||135.65|133.95|139.75|143.25|141.6|140.05|144.8|145.95|146.05|141.3|136.45|139.95|138.65|138.65|138.6|135.8|135.3|133.3|131.4|131.4|132.7|132.5|132.6|134.95|133.95|133.3|130.5|134.95|136.45|137.85|138.65|147.5|147.9|147.05|146.95|145.3|142.95|145.95|141.6|137.6|132.85|134.95|135.9|143|143|142.25|135.6||135.8|138.2|139.45|140.2|143.05|144.65|144.25|147.8|145.25||142.35|141.9|141.85|145.65|143.15|134.55|140.3|142.55|140.5|142.5|145.95|149.15|152.35|157.55||153.55|151.6|151.6|153.05|145.6|144.35|143.35|146.65|148.4|143.65|143|142.9|140.5|139.85|140|142.9|144.6|138.1|136|147.4|152.1|154.25|151.9|151.55|
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||163.4|158.9|160.8|158.65|156.5|157.75|160.8|161.45|158.75||158.5|153.65|155.75||159.4|155.6|154.7|159.65|159.55|156.5|152.95|150.35|149.7|150|150.1|148.95|150.85|150.55|150.75|149.8|149.75|148.3|148.6|147.1|144.8|143.7|140.45|138.95|140.85|141.4|140.65|142.9|141.75|138.6|138.5|136.6|136.5|137.65|139.95|137.25|140.45|142.95|148.15|151.4|148.9|155.25|155.15|157.05|157.25|155.2|155|159.05|156.8|156|150.9|150.45|154.15|152.65|146.9|150.15|149.6|148|148.5|150.5|148.25|144.15|148.55|152.55|155.45|159|159|158.4|158.65||157.5|156.2|159.7|155.65|157|156.1|160.45|162.7|160.5|160.65|163.2|||153.95|152.6|153.1|152.05|153.5|153|149.1|144.3|142.95|135|135.3|134.35|134.8|134.75|135.4|133.45|132.85|132.9||132.9|132.75|131.05|132.15|131.95|132.95|131.5|133.75|130.05|130.2|132.1|130.95||133.5|130.35|124.4|130.2|132.1|131.95|132.35|132.75|133.2|135.35|132.5|137.15|136.45|135.05|135|135.15|134.2|136.65|141.15|141.15|142.05|140.15|135||135.3|132.6|134.1|134.9|134.8|135|136.6|135.35|134.95|133.85|132.3|131.85|131.35|130.9|132|132.9|126|124.4|126.9|123.15|124.1|121.85|121.25|124.55|122.55|122.2|121.75|125.55|127.4|126.7|126.35|125.8|126.15|126.05|127.25|125.35|124.35|127|128.7|127.7|127.25|126.5|128.85|135.2|135.35|133.5|130.15||135.3|136.45|134.3|137.15|136.45|136.65|137.4|138.5|140.3||137.15|136.75|136.65|134.3|132.65|137.35|141.3|143.2|143.9|144.9|147.9|146.25|149.65|149.55||149.4|146.35|144.55|144.8|141.1|142.8|143.3|145.4|145.55|139.9|141.85|140.65|131.95|126.85|124.25|126.2|124.4|124.1|122.7|123.75|124|124.2|115.9|115|
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||968.25|972.85|964.85|951.2|936.6|962.3|978.65|956.8|958.6||940.7|937.05|910||895.5|896.85|896.5|907.05|916.75|934.2|910.15|897.5|886.9|886.2|879.9|893.7|894.05|897.6|898.8|857.05|848.05|834.05|840.3|837.55|822.05|803.3|792.8|784|765.8|767.2|742.1|737.65|739.95|747.6|753.9|758.7|749.7|757.1|767.75|741|756.95|759.4|784.55|789.55|773.15|792.85|794.85|780.95|766.6|763.95|764|785.25|795.45|805.75|795.4|756.45|768.5|763.15|787.95|787.85|799.35|792.2|819.15|833.7|811.4|821.95|824.85|853.4|843.75|868.2|875.5|904.4|916.2||948.95|960.25|965|970|955.6|916.75|966.35|981.9|964.1|961.95|997|||997.5|996.5|1001.2|957.9|980.15|988.6|977.85|978.8|985.55|939.85|935.35|941.5|943.45|920.85|930.6|922.85|913.55|910.9||912.9|926.55|889.65|897.9|916.45|904.25|875.55|832.45|797.35|845.3|870.2|891.15||907.2|899.2|858.55|932.85|892|892.55|891.35|897.95|904.4|901.05|866.45|912.1|939.2|938.05|909.75|916.9|946.05|949.65|954.9|968.7|915.8|893.7|886.5||901.8|893.65|932.4|935.95|950.3|941.6|975.65|973.95|945.65|972.95|932.65|940.6|910.95|910.5|923.85|896|888.3|861.8|846.65|866.25|864.75|863.75|842.45|866.4|848.15|818.45|800.7|836.45|864.7|863.1|886.1|888.55|906|876.7|879.4|864.75|842|855.05|849.6|836.75|832.75|828|839.25|880.05|878.85|889.65|886.8||921.5|957.35|970.05|962.9|974.05|957.25|981.4|1014.05|1005.4||1031.95|1035.5|972|964.45|905.3|891.75|931.05|940.35|908|915.6|885.85|882.2|899.25|966.9||956.35|965.15|977.9|962.65|917.8|937.45|857.7|886.7|917.5|916.2|964.2|934.6|886.6|948.8|932|847.3|750.7|724.75|717.55|741|771.05|776.05|770.6|758.8|
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||136.65|136.55|136|133.75|131.9|134.6|135.55|139.65|139.95||139.2|132.8|133.8||136.5|136.5|136.25|135.65|136.7|138.4|134.15|130.25|128.6|128.2|129.8|132.45|133.1|132.55|127.9|129.9|126.55|127.15|124.45|124.1|125.5|121.5|123.5|120.95|127.4|126|131.05|151.55|154.15|149.35|141.5|137.35|134.8|134.85|139.1|134.4|141.45|143.55|151.4|155.95|159.55|164.65|165.55|163.4|161.85|153.95|151.6|152.45|149.75|151.25|144.05|143.8|151.9|152.6|150.65|155.1|161.9|160|163.2|163.15|153.5|153.55|156.5|158.6|154.45|164.75|166.95|164.85|162.25||156.35|160.45|164.8|164.85|166.95|169.65|174|174.15|175.5|177.15|175.8|||174.25|168.9|171.2|170.9|168.85|172.8|171.85|168.05|167.95|163.9|162|171|176.35|175.8|177.45|175.6|175.45|172.55||170.3|167.3|163.75|171.8|175.7|174.35|175.4|179.1|186.95|165.25|170.3|162.95||160.65|159.5|156.65|160.75|164.95|163.4|167.9|171.75|168.55|164.15|166.2|168.15|169.1|163.95|166.95|172.1|169.6|167.5|171.3|170.95|172.6|168.8|165.7||165.15|165.7|163.65|166.85|170.25|163.85|165.85|161.05|163.95|164.95|160.95|158.35|157.05|150.8|150.35|147.8|143.05|142.4|140.5|138.9|139.5|137.35|138.5|140.5|136.8|136.05|134|139.4|145.35|143.95|146.9|145.95|147.55|147.35|148.4|145.9|143.35|145.9|144|142.25|142.1|144.1|147.1|155.1|153.45|146.7|146.55||154.3|157.4|157.15|157.8|154.65|153.5|157.7|156.65|154.9||152.05|152|152.95|153.15|149.05|150.2|157.9|163.1|161.4|157.05|155|154.9|158.6|162.1||159.05|160|163.55|165|160.95|160.4|168.1|163.65|147.6|146.25|144.5|144.75|142.2|140|136.1|137.75|133.65|135.2|128.5|127.75|128.7|128.45|123.95|123.05|
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||191.25|191.15|190.9|184.95|184.75|189.3|191.65|190.4|190.7||190.35|187.95|186.9||197.95|197.8|187.95|189.35|190.45|193.85|190|186.6|186.9|184.45|186.5|195.55|200.75|197.45|186.6|184.55|182.25|178|185.45|183.45|186.6|184.2|176.55|174.2|190.6|201.65|213.85|251.5|261.6|249.65|233.5|240.5|237.05|224.95|230.3|227|254.65|264.9|271.05|268.15|284.65|300.2|297.3|280.05|286.3|278.9|250.95|250.35|244.85|238.45|224.85|218|227.75|228.8|228.5|232.25|239.4|241.2|238.7|241.55|222.7|220.45|223.1|220.5|215.25|236.4|229.9|226.85|221.8||219.7|228.45|232|231|234.5|232.95|238.9|240|241.7|240.35|235.85|||232.95|230.35|235.5|234.95|237.95|237.25|237.9|237.15|238.85|238.4|227.7|231.85|233.6|234.65|235.45|229.6|230.35|233.2||219.9|234.3|228.05|231.1|235.8|235.25|243.4|245.9|249.2|244.65|245.3|244.5||222.95|221.95|218.75|220.5|220.5|225.35|229.95|231.9|231.05|224.7|225.75|229.2|230.2|232.15|230.05|231.2|225|231.2|233.5|233.75|239.65|230.55|229.85||224.8|217.3|221.15|223.7|224.9|224.05|224.65|218.8|221.9|220.6|213|215|214.05|197.85|194.95|196.95|198.8|198.9|201.6|185|187|175.25|176.85|180.1|181.35|183.2|172.4|190|196.05|200.25|199.95|203.95|205.05|209.5|212.9|213.3|214.75|215.95|218.75|214.35|211.65|203.25|198.55|203.45|202.95|197.3|195.45||213|220|222.95|221.8|221.9|216.65|221.95|221.75|222.25||220.25|217.2|220.95|225.35|225.05|218.25|222.15|220.5|225.2|209.45|217|228.35|233.5|235.55||235.2|229.7|234.95|239.4|239.75|242.45|248.55|242.95|241.6|250.05|260.2|254.45|233.25|219.3|217|213.85|217|208.9|195.15|199.8|211.5|205.85|198.4|193.35|
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||49937.6016|49678.1016|49800.1992|50123.9492|48997|50031.9492|50041.8984|49491.1992|49678.8516||49137.3516|49011.1016|48387.3984||48627.1016|48211.6016|49026.6992|48017.6016|48987.5|49222.8008|48873|47760.5|47257.3516|46193.8984|45616.8008|45342.4492|45126.5|43990.8008|43750.8516|44074.8008|44368.5|43684.3516|43499.6992|43088.8516|43399.1016|43575.6992|44014.3008|43570.8984|42348.25|42052.6016|41375.8008|40166.5|41027.0508|40028.5508|40190.8008|40026.8008|38897.75|38968.6992|39232.3984|39883.6484|39870.8008|40044.3984|40971.9492|39999.75|40537.8984|41346.6484|41512.8984|41362.1484|41390.75|42127.9492|42433.1484|43548.8008|44194.3008|45194.0508|45042.3008|44442.1484|41778.3008|41408.5|42940.3984|42184.8984|42568.6016|41866.6992|42916.8984|42087.0508|42394|41787.6016|40915|41785.6016|40839.1484|42619.9492|44911.5|45722.6016|45345.1016||45595.4492|45578.75|45862.3516|45781.75|46731.8984|44866.3516|45872.3984|45814|45121.8516|45437.8008|45276.1992|||44817.1016|44635.6484|45689.4492|44983.8984|44108.8008|44423.6992|44332.8516|43713|43147.5|43189.3516|41952.6992|40806.0508|40188.6992|40444.6992|41383.5508|42024.5508|41790.1016|41826.1992||42674.1016|42354.9492|41230.6992|41686.6992|41488.8516|41000.5508|39999.1992|39514.3984|39914.3008|40996.25|41827.4492|41597.8516||42256.1992|41476.6016|40196.6992|41137.9492|40771.75|41019.8008|41496.4492|42236.1016|41271.3516|41312.75|39129.3008|39803.3008|40953.5|42415.3516|40884.1992|40715.5|41691.3516|42458.5508|43221.1484|43190.6484|42426.0508|41841.25|40804.3516||41320.6016|39915.6016|42539.9492|43665.3008|43390.3984|43669.9492|44450.4492|44607.6992|44390.3516|44407.9492|43637.1016|43635.3516|44087.1484|42059.5508|41210.9492|40959.8516|40929.3008|40421.5508|39428.1016|39935.4492|39837.9492|39084.3008|39294.8516|39790.6484|39174.3516|38803.3516|38159.6016|38776.1992|40281.8516|39809|40299.3516|40100|39992|39468.5508|40061.1484|38916.5|38319.3008|38420.8008|38253.5508|37887.6484|38390.8984|38031.0508|38971.8984|40211.3516|39792.1992|40269.4492|39478.3516||40595|40966.0508|41193.6016|40728.8008|40439.9492|40186.9492|39766.4492|39769.3516|39260.25||39262.3008|38974.5|38422.5508|38575.3008|37636.0508|37520.0508|37621.8984|37383.6016|36722.1484|37821.9492|37485.8516|37403.1484|38924.3516|37543.1484||37370.3008|37483|37401.6992|37266.8008|36715.8008|37153.8516|33889.5|33871.3984|33068.8516|32281.0508|31704.9004|32338.5996|32726.0508|32980.75|33631.1992|33123.75|33348.8516|32479.0996|32714.25|33121.25|33152|32685.5508|32590.4492|32077.75|
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||219.15|215|215.75|215.35|212.35|212.95|215|215.75|217.8||214|211.5|210.95||210.65|215.85|213.45|219|223.2|225.6|219.95|220.3|223.9|225.5|227.85|227.9|229.5|226.1|225.95|226|228.35|225.35|217.3|216.4|222.45|225.35|220.65|220.95|217|218.55|221.45|217.3|218.4|215.75|208.15|206.5|206.4|207|206.2|197.1|203.25|213.6|214.5|214.45|218.25|221.2|224.6|226.15|229.1|227.8|226.5|225.7|223.35|226.9|219.55|216.05|219.95|219.2|224.9|225.5|227.95|219.65|223.5|213.1|209.95|205.7|209.8|213.4|214|216.35|215.65|214.6|213.65||208.05|203.9|207.9|205.55|202.55|202.85|206.65|210.7|206.75|203.1|204|||204.25|202.8|202.9|201.05|200.15|200.1|199.6|198.3|198.5|193.75|195.85|193.2|191.75|195.55|197.35|196.05|194.7|194.85||206.45|204.9|202.45|205.55|209.6|210.1|212.7|220.85|218.2|214.55|214.9|216.2||215.3|204.55|190.95|205.25|207.25|208.35|213.1|216.5|218|215.95|216.05|223.55|219.55|218|216.45|212|212.75|213.05|213.6|215|213.75|214.55|212||211.6|209.05|212.85|216.1|218.2|220.35|223.2|226.15|225.9|226.2|226.2|223.3|222.3|221.35|219.2|218.3|218.8|216.4|214.35|217.05|217.3|216.55|216.05|218.65|212.55|211.8|211.7|215.7|222|221|223.1|225.15|228.6|227.85|226.1|224.65|221.4|222.55|224.3|220.7|219.85|219.95|220.95|222.35|223.6|223.5|222.2||225.35|228.05|237|237.75|236.9|236.9|234.95|235.6|234.1||231.75|230.05|230.85|232.05|229.55|231.8|232|232.05|229.05|229.75|233|230.95|230.75|234.35||230.5|233.2|236.2|230.35|227.8|230.4|230.25|232.35|235.9|235.6|238.55|239.5|239.4|237.4|235.4|233.8|233.15|231.75|228.3|232.2|232.8|233.15|231.05|230.05|
04326|18335|/equities/pfizer-ltd|NIFTY200||4157.1001|4153.2002|4179.6499|4171.8501|4171.4502|4251.25|4220.75|4251.8999|4259.2998||4222.2002|4199.6499|4166.7998||4172.9502|4202.1001|4266.2002|4242.9502|4228.3501|4220.9502|4183.7002|4169.1499|4142.7002|4136.2002|4180.25|4194.2002|4214.7002|4235.6001|4206.75|4172.2002|4102.1001|4120.3999|4104.8999|4112.1001|4139.1001|4142.8501|4160.5|4125.6499|4110.5|4101.7002|4109.8501|4080.3501|4086.45|4095.7|4111.5498|4099.2998|4110.75|4115.75|4106.1001|4107.8999|4105.8501|4136.8999|4155.4502|4148.9502|4120.1001|4151.1499|4160.2002|4100.4502|4155.7002|4211.8999|4191.0498|4240.7998|4287.9502|4312.9502|4275.1499|4273.0498|4249.0498|4261.7002|4260.3999|4412|4353.8999|4261.6499|4298.1001|4245.4502|4204.8999|4251.9502|4210.1499|4223.0498|4217.8501|4260.3999|4316.8999|4366.2998|4368.6001||4373.8999|4385.8999|4337.3501|4230.1499|4284.7002|4300.1001|4348.25|4458.8501|4460.75|4444.75|4459.2998|||4418|4390.7998|4476.4502|4485.75|4474.0498|4458.2002|4474|4417|4349.0498|4348.1499|4381.7002|4415.3999|4345.6499|4401.3501|4470.7002|4442|4435.6499|4506.9502||4388|4344.75|4400.2998|4373.5|4473.5|4390.2002|4424.1001|4382.5498|4266.7998|4337|4314.3999|4411.4502||4402.4502|4349.2002|4224.7002|4285.0498|4200|4292.4502|4342.8999|4374.0498|4418.2998|4385.7998|4313.7002|4450.9502|4518.9502|4566.1001|4537.5|4405.25|4471.3999|4568.0498|4625.8501|4528.25|4529.75|4481.4502|4436.2998||4527|4590.7002|4747.6001|4747.5498|4755.1499|4834.8999|4875.25|4897.2998|4926.6001|4871.8999|4905.5498|4928.6001|4947.5498|5014.1499|5063.7998|5064.7002|5100.6001|5055.2998|5029.1499|5046.8501|5046.9502|5008|5053.3999|5141.7002|4992.6001|4887.7998|4817.5|4974.6001|4962.6001|4970.5498|5185.2002|4881.6001|4867.75|4868.3501|4854.25|4838|4823.8501|4917.75|4934.3999|5023.5|5196.4502|5272.8501|5131.75|4895.6001|4942.2998|4996.3999|4934.7002||5067.6001|5060.4502|5172.5498|5176.5|5129.5|5140.2998|5193.1001|5240.5|5259.6001||5007.5498|5020.6499|5079.0498|5067.75|5047.3501|4994.6499|5096.9502|4979.0498|4977.1499|5153.75|5212.2002|5261.7002|5295.4502|5497.8501||5537.6001|5539.75|5526.5|5491.7998|5550.4502|5577.2998|5593.0498|5656.2998|5648.6499|5569.4502|5581.1001|5613.1499|5629.6499|5641.7998|5708.6499|5830|5794.6499|5785.25|5765.75|5872.25|6011|5998.1001|6052.5498|6091.6001|
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||3376.3999|3399.1001|3384.45|3331.95|3379|3320.6499|3423.45|3429.8999|3389.95||3350.8501|3293.1001|3276.45||3223.6001|3245.3|3140.45|3028.5|3044.3501|3083.55|3089.8999|3065.8|3066.75|3040.25|3062.25|2995.05|3061.3|2950.1499|2950.8501|2965.1001|2953.25|2871.3|2929.8999|2833|2793.45|2752.3501|2783.8501|2703.55|2646.05|2650.5|2580.6001|2559.5|2581.3501|2626.25|2610.8501|2548.25|2519.6499|2484.95|2548|2468.5|2473.3|2534.3|2594.05|2541.1001|2593.2|2578.1499|2590.8|2598.1499|2599.05|2679.3|2687.45|2702.3999|2732.3|2758.3501|2718.5|2675.95|2612.1001|2579.1001|2632.75|2644.3|2618.3501|2666.6499|2626.8501|2518.25|2401.8|2382|2410.7|2461.1499|2478.95|2560.8999|2620.3|2735.1001|2775.1001||2866.3999|2839.8999|2898.5|2845.6001|2889|2855.8501|2878.3999|2876.3|2874|2889.5|2923.2|||2942.45|2999.8|2914|2919.8999|2861.45|2894|2912.3501|2863.8501|2858.7|2819.6499|2851.25|2837.6001|2750|2795.45|2751.6499|2740.7|2777.75|2784.05||2815.3501|2728.6001|2649.1499|2679.7|2580.7|2545.45|2509.05|2439.8|2406.3|2440.2|2472.1499|2516.75||2468.3501|2478|2391.25|2534.6001|2494.8999|2505.6001|2587.5|2609.8999|2596.3999|2608.6001|2540.95|2554.1499|2625.25|2642.25|2664|2605.05|2552.2|2490.2|2519.8999|2437.6499|2433.5|2367.3501|2373.5||2427.8999|2477.6499|2593.55|2678.3999|2692.8|2713.1001|2796.1001|2802.25|2832.3|2871.7|2866.8999|2887.3501|2949.05|2954.3|2993.2|3013.8999|3051.75|3034.2|2990.2|3000.8|3001.5|2891.5|2902.8999|2940.05|2946.8501|2882.6499|2841.3999|2966.3|3046|3087.55|2952.3999|2903.5|2915.3999|2936.1499|2944.3|2902.75|2852.8|2891.55|2953.25|2943.1001|2869.5|2954.7|2933.05|2997.8|2899|2921.95|2872||2870.75|2897.2|2922.55|2889.8|2737.8501|2749.3|2797.6499|2785.95|2748.95||2767.7|2731.75|2781.8999|2998.7|2999.95|2952.5|2967.2|3035.8999|2999.3501|3031.2|3135.2|3054.8501|3260.95|3329.8501||3314.25|3337.3999|3312|3254.55|3282.3501|3243.05|3183.5|3175.2|3173.1001|3100.45|3178.3501|3243.55|3114.55|3149.2|3203.8501|3266.3501|3271.6499|3299.8501|3247|3464.25|3453.95|3460.95|3497.6001|3447.75|
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||2666.8999|2663.25|2670.75|2677.8501|2680.1499|2720.8|2723.25|2716.3|2665.75||2622.5|2640.6499|2636.8||2649.3501|2640.8501|2554.1001|2523.25|2520.45|2496.1499|2451.25|2399.8|2354.3999|2320.5|2333.3|2357.75|2362.1499|2320.8501|2291.45|2302.1001|2307.6499|2289.8|2285.45|2250.75|2268.55|2250.8501|2237.05|2219.55|2177.05|2192.45|2158.3501|2089.8999|2098.1499|2116.2|2143.1499|2169.25|2145.55|2082.1001|2100.6001|2106.6499|1999.45|2097.05|2112.6499|2120.1001|2132.45|2108.8|2096.55|2100.8501|2133.3|2172|2195.6001|2245.75|2205.2|2245.3999|2224.6001|2163.5|2133.1001|2139.3999|2172.55|2188.75|2139.45|2117.8501|2162.95|2169.55|2114.6499|2121.75|2115|2164.1499|2203.25|2199.45|2236.5|2301.75|2324.05||2424.1001|2423.7|2457.95|2411.3|2436.8|2408.3501|2426.3999|2406.3501|2368.8999|2328.55|2364.3501|||2366.05|2375.7|2449.1499|2525.1499|2493.1001|2529.55|2507.6499|2495.05|2485.8999|2454.3|2440.3|2397.95|2399.75|2456.45|2423.6499|2433.8999|2450.3501|2485.25||2510.3999|2462.8999|2370.55|2344.7|2338.1499|2349.8999|2237.6001|2180.8501|2164.6499|2260.95|2338.6499|2397.8||2402.95|2369.05|2310.75|2415.6001|2382.7|2426.3|2430.7|2446.8|2422.7|2448.1001|2388.55|2432.25|2489.05|2480.6001|2415.3501|2435.5|2481.8|2503.2|2522.8999|2472.8501|2456.5|2475.8|2460.8999||2589.8501|2640.3501|2700.6001|2675.95|2673.3999|2685.1001|2714.55|2700.55|2724.3501|2748.8501|2709.75|2709.1499|2723.45|2646|2637.95|2599.2|2473.95|2462.8|2433.8999|2450.25|2472.8|2398.2|2410.2|2421.3999|2434.5|2410|2405.55|2391.45|2418.25|2407.75|2389.25|2358.1001|2325.75|2262.75|2232.05|2213.55|2201.55|2208.45|2235|2204.45|2205.8501|2218.1001|2232.3|2251.6499|2263.1001|2343.2|2350||2439.6001|2414.45|2444.75|2431.55|2426.2|2474|2366.45|2392.1001|2382.3||2408|2359.5|2343.75|2362.95|2313.6499|2368|2368.45|2318.8501|2285.95|2316.3999|2305.5|2417.5|2470.8501|2501.8||2481.1001|2474.3|2461.1001|2462.75|2441.6001|2460.5|2415.6499|2436.3501|2421|2417.25|2381.95|2402.25|2411|2405.55|2451.95|2435|2418|2430.75|2361.45|2368.45|2401.05|2400.75|2408.8501|2397|
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||1979.85|2031.8|1976.8|1898.7|1895.7|1945.9|1961.45|1974.35|1926.7||1921.35|1905.55|1821.15||1789.6|1726.1|1731.85|1751.45|1730.9|1749.9|1770.05|1839.15|1805.25|1763.85|1795.65|1841|1816.8|1783.65|1704.75|1699.85|1660.05|1664.7|1696.25|1710.4|1761.7|1709.7|1719.55|1712.8|1696.75|1680.4|1672.8|1655.7|1664.5|1688.1|1665.5|1650.65|1627.95|1615.55|1645.3|1588.05|1647.35|1649.45|1661.8|1598.6|1616.35|1701.65|1733.25|1750.45|1773.4|1795.65|1779.65|1815.05|1837.65|1894.95|1777.35|1645.3|1861.35|1811.25|1808.55|1885.8|1916.35|1894.05|1981.85|1982.85|1874.75|1811.4|1815.1|1873.95|1913.85|1965.45|1975.55|2022.8|2026.2||2129.8|2160|2146.25|2160.75|2201.75|2113|2173.3501|2239.3501|2224.8999|2229.3999|2226.6499|||2283.45|2275|2321|2340.5|2354.25|2269.7|2247.1499|2260.7|2230.75|2186.8999|2233.05|2186.45|2195.05|2202.45|2246.7|2224.3501|2202.1499|2234.6001||2286.05|2161.3999|2071.25|2036.1|2026.65|1993.65|2015.3|1943|1886.6|2047.65|2058.95|2080.8501||2070.25|2062.3501|1948.75|2099.8999|2045.8|2096.8999|2162.45|2241.25|2270.3|2292.05|2255.3999|2422.3999|2496.25|2466.2|2437.3501|2442.7|2465.45|2500.3501|2517.45|2524|2391.55|2367.3501|2305.3999||2358.55|2366.3|2527.8501|2580.6499|2570.6001|2571.5|2671.8501|2642.95|2637.95|2639.3501|2569.45|2579.25|2579.1001|2659.1499|2657.6001|2678.45|2685.1001|2643.8999|2616.7|2615.7|2597.8|2601.3999|2576.8|2599.25|2590|2554.6499|2453.05|2516.25|2572.8501|2549.55|2602.5|2746.3|2650.1001|2635.7|2627.1499|2584.6499|2519.3|2528.05|2518.05|2476.8501|2418.3501|2384.7|2471.5|2651.45|2595.8|2613.7|2580.25||2551.8501|2573|2623.8501|2613.8999|2654.3|2711.1001|2819.6499|2772.8|2765.6001||2747.95|2729.45|2700|2615.1001|2601.75|2596.95|2676.3501|2673.2|2601.25|2588.1499|2683.2|2662.1001|2746.7|2816.75||2835.75|2797.05|2791|2754.3501|2736.25|2888.2|2842.1499|2922.45|2786.25|2655.3999|2595.8|2642.1499|2683.5|2751.8501|2767.5|2779.6001|2638.1001|2612.5|2503.55|2634.7|2648.6499|2649.95|2648.7|2570.6001|
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2408.3501|2402.75|2435.25|2399.7|2345.2|2419.8999|2459.7|2457.6001|2439.8999||2409.45|2417.5|2421.1499||2360.45|2360.6499|2374.75|2355.75|2377.2|2342.3|2317.45|2272.05|2223.05|2207.55|2222.25|2210.8999|2229.7|2199|2250.8|2153.3|2156.55|2145.2|2212.2|2214.3501|2246.55|2204.05|2250.55|2215.3501|2179.8501|2150.3501|2176.8999|2201.2|2219.95|2238|2260.3|2221.2|2185.25|2125.45|2116.25|2080.2|2135.25|2135.8|2218.6001|2151.5|2232.3999|2332.3501|2320.1001|2314.1001|2418.45|2455.3501|2453.8501|2541.05|2493.7|2441.8|2434.1499|2399.25|2408.95|2443.6499|2527.95|2543.2|2556.55|2517.8|2560.8999|2603.1001|2572.3999|2540.7|2431.7|2428.3999|2393.55|2437.8999|2418.45|2448.25|2428.3||2467.25|2486.1499|2520.7|2505.25|2518.05|2550.8501|2520.1001|2743.8999|2617.8999|2604.1001|2568.45|||2617.8501|2646.3501|2664.25|2689.25|2610.3501|2653.8999|2654.45|2469.2|2435.55|2364.3999|2362.3501|2350.8|2352.1499|2446.8999|2405.6001|2414|2425.8999|2438.3999||2437.8501|2418.5|2395.6001|2340.1499|2344.8|2314.1001|2246.2|2238.3999|2202.1499|2255.25|2316.3501|2340.8||2374.8501|2332.3501|2282.6499|2384.6499|2373.6001|2380.95|2380.2|2389.1499|2385.3|2394.75|2290.1499|2366.75|2416.6499|2440.8|2368.75|2401|2497.2|2494.8501|2499.8999|2539.3999|2523.8999|2514.05|2489.05||2475.7|2463.3999|2510.8501|2681.2|2654.6001|2658.7|2702.75|2693.8999|2685.1499|2480.8|2476.3999|2521.6499|2477.3|2439.8501|2461.95|2467.3999|2459.7|2466.5|2410.75|2402.45|2396.3501|2367.8501|2339.1499|2390.3|2354.8999|2308.05|2281.8501|2325.8501|2423.75|2465.05|2553.8|2545.3|2471.6499|2373.7|2379.75|2330.7|2336.2|2364.8999|2361.55|2331.45|2305.95|2214.3999|2254.75|2347.1001|2346.75|2373.55|2367.8||2494.05|2502.05|2532.5|2521.25|2517.45|2499.3999|2477.1001|2473.1001|2378||2392.45|2337.55|2370.8501|2332.3|2261.3999|2269.05|2288.1001|2298.7|2337.6001|2258.95|2221.1001|2294.1499|2373.45|2486||2563.1499|2533.2|2554.55|2536.05|2529.8|2419.6499|2375.75|2449.2|2435.6001|2346.75|2389|2338.05|2349|2375.95|2409.6499|2426.6499|2401.95|2413.5|2482.6499|2505.75|2442.3|2452.8501|2462.95|2442.3501|
04331|18341|/equities/power-finance-corporation|NIFTY200||120.5|120.2|118.2|118.05|117.8|118.95|118.6|118.9|120.1||120.75|119.35|118.35||117.7|118.75|118.7|119.45|119.7|117.1|115.95|114.65|113.9|112.45|113.15|111.3|111.7|111.35|112.35|109.7|107.4|107.95|108.9|110.15|110.4|108.95|107.7|106.6|107.05|107.55|105.9|104.45|103.85|103.95|104.35|102.55|102.1|100.85|102.55|98.3|98.9|99.75|102.05|102.6|104.8|107.7|108.55|110.75|109.65|110.2|111.6|112.9|111|111.35|110.9|109.05|108.25|107|107.7|108.7|108.85|107.95|109.1|109.45|105.7|105.3|106.4|108.05|110.4|112|112.75|113.2|113.85||116.85|117.75|118.8|118.5|118.95|115.9|118.85|119|117.9|118.7|119|||118.2|118.15|120.75|121.85|122.3|121.9|120.3|119|116.2|112.6|112.85|112.25|113.8|114.95|116.25|116|116.45|115.35||116.35|112.45|110.85|111.95|112.45|111.45|110.95|108.5|106|109.05|110|109.55||109.85|108.45|111.55|118.45|117.2|118.5|118.35|119|120.6|119.75|117.2|121.3|123.15|120.3|118.1|120|119.9|121.9|123.05|122|121.7|119.15|118.95||118.25|117.45|120.85|125|124.5|124.05|126.95|127.25|127.35|125.8|125.7|125.85|123.8|124.15|123.8|123.35|122.8|119.75|118|119.35|120.15|119.2|118.05|120.4|117.05|116.05|115|119.15|120.95|122.35|123.85|123.25|123.15|124.5|123.3|122.65|120.55|121.2|121.55|119.5|116.3|116.45|119.05|123.75|124.1|126.5|126.05||129.45|131.85|133.05|135.05|138.1|139.5|140.25|139.05|140.35||137.05|135.8|135.7|135.15|133.1|134.2|139.95|137.2|136.45|137.1|142|140.45|144.15|150.8||148.95|142.7|141.95|142.05|139.8|141.05|139.75|142.45|141.85|139.9|142.1|144.25|143.1|135.75|135.15|138.25|135|133.4|133.45|138.3|136.35|137.45|138.25|138.7|
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||230.45|226.3|229.45|227.55|225.95|228.15|231.35|228.5|228.85||228.05|222.85|223.5||221.9|223.65|220.8|223.6|222.6|218.95|213.95|214.2|210.65|209.1|207.9|210|212.3|209.25|210|210.25|209.3|214.85|214.45|213.5|217.05|218.8|212.55|210.45|214.15|210.7|206.5|211.9|211.1|210.3|211.55|208.95|208.55|210.65|210.35|208.25|211.35|216.35|222.25|223.95|222.35|224.45|224.85|224.55|225|224.8|226|225.55|229.2|232.9|228.25|224.7|227.2|224.85|227|224.6|229.05|228.3|227.9|238.65|235.2|236.3|235.9|239.2|243.65|245.15|238.4|233.75|237.6||231.55|227.75|235.6|229.3|231.6|222.85|225.45|227.25|227|227.85|231.1|||229.5|233.1|230.9|232.6|231.35|236.65|233.05|227.4|225.05|216.8|217.1|211.3|212.3|209.65|210.75|210.1|208.7|204.9||211.55|209.35|209.65|213.4|212.45|208.85|208.1|212.35|212.8|215.05|217.85|210.9||209.15|197.3|191.1|198.05|198.15|198.15|195.7|197|196.3|203.45|201.85|207.8|212.05|209.35|210.05|213.65|209.7|211.3|214|212.95|215.4|210.2|214.85||218.85|214|215.1|214.65|204.65|205.15|206.35|207.75|208|204.95|203.85|204|205.2|205.95|208.65|210.6|205|204.4|205.35|204.6|205.6|206.1|205.4|208.35|201.55|206.6|209.85|209.95|208.2|209.85|212.25|204.4|202.65|203.2|204.8|205.8|202|206.1|214.5|207.2|206.75|200.25|202|204.25|203.3|201.85|194.2||192.5|191.05|187.6|188.3|182|182.15|184.4|186.55|189.15||185.05|183.95|185.5|187.75|185.05|185.9|190.25|190.4|192.65|194.45|194.05|194.35|198.65|203.8||204.65|199.4|193.35|193.45|187.7|188.3|187.6|189.95|191.65|191.85|189.9|195.05|183.95|176|176.15|178.25|176.75|175.9|177|178.8|179.45|177.9|174.1|173.9|
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||463.85|470.7|460.45|455.7|444.95|455.05|462.8|455.35|466.85||464.45|457.2|435.55||431.25|432.25|429.5|425|427.8|437.25|413.65|418.45|424.55|427.95|446.4|445.7|459.05|455.7|463.35|442.9|429.3|436.25|437.75|432.15|430|425|424.05|409.9|401.1|394.75|387.9|387.15|398.75|401.9|398.05|390.05|397.4|394.1|403.65|386.35|410.85|406.6|420.05|408.95|410|419.15|420.55|420.05|425.3|436.6|439.05|444.65|446.75|429.15|413.7|413.95|429.9|430.45|432.7|437.95|441.85|417.75|426.55|447.55|438.3|440.55|431.8|430.4|441.3|446.6|457.7|477.15|478||479.35|474.65|474.55|477.6|479.05|479.45|487.65|495.55|495.6|488.15|479.05|||483.85|490|501.6|516.4|485.6|488.85|498.25|503.45|505|493.8|481.35|492.85|490.45|475.25|461.55|463.5|470.3|474.8||483.2|459.8|436.25|422.35|430.85|432.85|423.2|409.5|405.8|433.35|438.15|442.75||453.7|440.55|433.45|450.25|429.4|446.35|445.5|445.75|443.15|439.8|436.95|454.1|460.95|463.2|459.55|458.25|469.95|491.15|491.7|484.3|488.3|478.7|491.95||500.35|480.75|504.7|514.2|517.8|526.65|512.45|504.45|491.4|471.15|461.7|464.75|462.45|463.95|470.95|472.45|472.45|474.75|466.45|474.2|478.35|477.55|467.4|471.65|456.9|433.85|432.7|450.85|455.3|450.1|461.35|460.6|472.7|467.5|451|440.75|439|436.4|446.35|442.75|421.75|416.5|440.2|467.45|435.85|441.2|441.6||466.75|466.25|479.65|490.95|510.55|495.7|514.55|514.85|487.85||470.2|466|463.6|435.7|426.1|421.6|432.9|441.1|421|437.95|419.35|433.6|440.75|450.5||453.55|458.3|471|484.15|481.7|484.6|457.3|477|484.6|480.95|490.85|478.15|474.5|494.6|459.1|456.35|430.9|418.85|395.9|410.6|425.8|427.65|433.9|436|
04334|18346|/equities/procter-gamble-hygiene|NIFTY200||13977.1504|14197.9502|14200.8496|14394.9502|14613.9004|14615.25|14576.5498|14667.5996|14661.7002||14773.4502|14612.8496|14502.5||14578.0996|14078.25|14744.2998|14868.5996|14954.8496|14672.3496|14488.9004|14218.5498|14151.8496|14176.5|14404.25|14194.2998|14196.25|13935.0996|14075.9502|14010.6504|14004.5996|13847.8496|14105.7998|14005.0498|14045.0498|14255.3496|14273.4004|14076.5498|13802.5996|13716.9502|13394.0498|13369.1504|13354.4502|13174.5996|13365.2998|13224.5|13305.2002|13288.2998|13337.7002|13290.9502|13386.2998|13361.7998|13371.6504|13469.6504|13347.2998|13557.6504|13662.1504|13851.0996|13858.5996|14090.9004|13999.9502|14364.8496|14106.0498|13818.9502|13373.9502|13428.1504|13044.75|13233.1504|13221.4004|13385.5|13177.2002|12985.9004|13012.25|13226.5|13280.5498|13351.4004|13415.2002|13484.9502|13608.25|13673.8496|13756.0498|13482.9004|13450.2998||13790.8496|14023.9004|14410.5498|13903.2002|13822.5498|14047.5|14348.8496|14261.4004|14445.3496|14601|14409.9502|||14509.5498|14464.0498|14504.4502|14485.1504|14451.8496|14448.5996|14404.0498|14306.7998|14407.75|14415.5996|14009.5996|14754|14472.7002|14832.4004|14970.6504|15297.9502|15487.75|15493.5996||15540.5498|15318.75|15431.0498|15561.5996|15419.5|15535.6504|14752.2998|14184.9502|14099.4004|14952.9004|15382.4502|15599.5996||15490.6504|15491.75|15013.75|15658.25|15431.25|15529.7998|15770.9502|15774.7002|15588.8496|15501.7998|15375.75|15384.4004|15641.1504|15336|15216.0996|14894.7998|15119|14842.3496|14785.5996|14800.3496|14754.0996|14515.8496|14593.9004||14847|15297.4004|15867.6504|15988.9502|15995.2998|16045.9502|15897.0996|16015.7002|15992.6504|16121.9502|15750.8496|15778.8496|15606.2002|15495.0996|15492.0498|15484.3496|15459.1504|15459.3496|15456.5996|15169|15466.4004|15626.5|14686.7998|14707.5996|14653.7998|14399.7002|14256|14521.8496|14829.25|15020.4004|15162.2002|14990.4502|15115.5498|15131.2002|14984.9004|15101.9004|15106.1504|15123.2998|15272.4004|15124.9502|15040.0996|15067.2002|15118.0498|15209.7002|15106.2002|15264.75|15085.5996||15106.4004|15042|15100|15133|14867.2998|14644.9502|14453.9004|14401.9502|14370.5996||14411.5|14459.25|14337.2998|14434.0498|14227.8496|14000.3496|14054.75|14420.7002|14501.5498|14517.9502|14706.1504|14318|14045.3496|14058.2002||13789.2998|13715.1504|13778.5498|13686.75|13742.6504|13776.2002|13856|13844.8496|13972.3496|14048.2998|14073.7998|13697.3496|13780.1504|13659.9004|14065.4502|14269.75|14072.5498|14066.7998|13862.75|13923.2002|14073.5996|13949.25|13884.3496|14202.9004|
04335|18350|/equities/punjab-national-bank|NIFTY200||35.7|35.25|33.55|33.05|32.4|33.35|34.15|34.45|33.55||33.3|33.4|33||33.35|33.55|33.4|34|34.2|33.4|31.35|32.65|32.05|31.6|31.6|31.8|31.85|31.4|31.6|31.35|30.3|30.4|30.8|30.8|31.05|30.65|31|29.95|29.7|30|29.45|29|29.75|29.75|29.55|29.55|29.25|29.3|29.75|28.45|29.05|29.05|29.95|29.9|30.1|30.9|31.1|31.15|31.25|31.45|31.55|32|31.4|31.35|31.65|30.45|30.25|29.8|30.3|30.6|29.95|29.2|29.7|29.95|29.55|29.3|28.6|33.1|33.3|33.5|33.85|34.25|34.35||35.05|35.1|35.35|35.35|35.6|34.95|35.4|35.95|35.7|35.7|36.2|||36.65|36.75|37.45|37.75|37.45|37.6|36.95|36.9|36.35|35.05|35.05|34.95|35.65|35.4|35.55|35.7|35.6|35.7||36|35.9|36|36.8|36.25|35.95|35.6|34.9|34.2|34.6|35.1|35.35||34.9|34.95|32|37.35|37.2|37.5|37.75|38.05|38.55|38.4|37.1|39.75|40.8|41.6|42|41.7|41.5|42.6|42.8|41.3|41.55|40.85|41.15||39.4|38|38.8|40|40|39.1|39.85|40.15|40.2|40|39.95|40.35|38.9|38.8|38.75|38.35|38|37.3|37.15|37.15|37.3|37.25|36.85|38|37.45|36.95|36.75|38|39.4|39.75|40.15|40.25|40.75|39.5|39.35|38.5|38|38.5|38.5|38.35|37.3|37.6|38.5|39.95|40.45|40.65|39.9||41.65|40.65|41.1|41.6|41.75|41.85|42.25|42.9|42.4||41.9|41.35|42.1|42.1|42.1|41.35|46.3|45.85|44.9|43.95|44.65|43.1|44.15|46||42.55|41.45|41.25|40.45|40.3|39.9|39.9|41.05|41.1|40.6|40.1|39.65|39.15|38.35|37.9|38.5|38.15|38.1|38.1|39.75|41.8|38.75|37.8|37.6|
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||124.45|128|121.75|104.1|98.25|99.95|103.1|100.9|97.9||98.1|97.65|96.95||98.25|96.4|96.2|96.45|98.85|96.15|92.25|92.25|91.65|92.15|94.7|92.2|94.95|91.45|91.4|85.9|81.9|82.2|84.2|84.15|86.85|83.7|85.5|83.4|81.5|87.55|86.2|83.45|84.3|88.95|91.25|87.7|87.15|85.55|83.25|77.2|81.4|81.9|88.75|87.45|87.85|113.6|113.9|111.3|110.3|108.8|106|109.55|111|112.3|114|112.05|111.4|107.85|112.8|115.45|117.05|113.8|119.6|120.65|116.55|110.85|101.7|108.25|113|112.2|114.7|118.75|116.75||117.25|120.2|120.95|121.75|124.05|120.45|124.1|126.55|124.05|124.6|130.2|||130.9|131.75|131.25|128.1|137.2|139.8|141.45|141.9|137|130.2|129.25|128.65|130.6|133.35|135|134.25|134.8|133.3||136.45|133.3|129.25|133.15|133.85|133.3|131.6|128.45|121.85|126.55|131.15|132.85||133.35|132.95|122.3|138.75|137.95|137.95|140.25|140.35|143.3|143.1|135.25|141.8|146.4|146.3|144.65|146.25|149.65|153.55|154.7|150.35|148.3|147.55|153.15||144|137.75|146.75|151.45|150.85|149.2|155.2|156.5|148.45|149.8|143|141|135.1|136.2|132.75|130.85|132.75|127.15|130.7|144.3|145.7|140.95|172.9|177.95|175.2|169|167.55|179.4|187.2|190.35|193.5|196.45|198.45|199.05|197.9|193.15|189.9|192.75|192.05|191.9|182.65|181.7|185.85|200.5|200.05|196.35|193.35||203.35|207.6|209.85|207.25|211.2|211.6|216.15|217.25|204.15||203.55|203.1|206.75|185|180.55|201.05|208.25|210.85|205.3|200.85|196.95|188.95|190.2|198.05||191.65|193.35|192.25|193.05|193.6|189.4|184.7|193.25|193.7|193.5|190.9|188.15|187.4|190.4|185.8|186.5|179.1|175.85|174|181|183.5|179.4|175.35|172.25|
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||108.6|107.8|105.6|105.4|103.35|104.9|105.45|105.5|103.05||102.825|101.5875|100.2||100.0875|100.125|99.525|100.3125|100.7625|99.6375|98.25|97.125|96.975|94.9125|96.075|94.6125|94.425|93.825|94.5|92.7375|91.2|90.975|91.6125|93.1125|97.875|98.1|97.4625|97.2375|96.1875|96.7875|94.275|92.8125|90|90.15|89.5125|88.4625|87.675|86.475|86.8875|83.4|84.6|84.0375|85.275|85.125|85.7625|88.35|88.5|89.0625|87.1875|86.6625|89.3625|90.6375|89.25|89.3625|90.0375|89.9625|89.025|87.3375|88.575|89.25|88.3125|87.15|88.5375|89.1|86.6625|85.5|86.925|88.95|90.2625|91.4625|91.9125|92.475|92.5875||94.875|95.25|95.625|95.2875|96.15|94.5|96.375|97.5|96.4125|97.0875|98.1|||97.875|98.1|100.425|100.35|99.7875|100.125|99.3|98.475|95.1375|92.2875|92.5875|92.0625|92.2875|93.1875|93.825|94.725|94.2|93.45||94.3125|92.55|91.5375|92.8125|94.275|92.925|93.0375|92.325|90.525|92.6625|92.0625|91.65||91.9125|90.4125|87.75|93.7125|92.8125|94.125|94.6875|95.1375|97.5|97.05|100.3125|104.2125|105.6375|103.7625|101.475|102.9|105.45|105.45|106.5375|104.6625|103.9875|101.4|100.8||98.6625|96.9375|99.675|103.5375|103.3875|102.3|104.85|104.4|105.0375|104.3625|103.5|105.075|102.3|102.6375|102.3375|102.15|101.475|100.35|98.2875|98.9625|99.15|98.7|98.55|99.4125|96.9|95.4|94.8375|98.475|100.35|101.2875|102.6375|102.675|102.1875|102.5625|102.1125|100.9125|99.6|99.4125|100.875|100.8375|100.9125|96.675|97.5375|100.275|100.9875|101.2875|100.05||102.1875|103.8|105|106.575|109.2375|112.35|115.4625|114.5625|116.025||114.975|114.6|113.4|112.65|111.4875|112.5375|117.1125|113.775|111.4125|113.2125|115.95|115.2|118.05|123.825||123.5625|120|119.7375|119.4|118.3125|118.6125|117.975|121.2375|119.1375|117.075|118.3875|121.7625|119.475|113.7|114.45|116.55|114.45|113.925|113.475|117.7875|117.225|120.975|118.0875|118.5375|
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||2618|2632.05|2639.75|2646.8|2606.6001|2613.8501|2661.3|2665.1499|2651.3||2633|2591.1001|2582.5||2567.1499|2534|2571.8999|2606.3501|2584.6499|2574.8501|2509.45|2457.1001|2419.2|2421.5|2420.3999|2503.1001|2486.3|2503|2437.1001|2422.25|2401.8|2397.1499|2377.55|2420.45|2423.8999|2391.3999|2388.1001|2411.8501|2433.25|2413.7|2408.7|2595.6499|2580.1499|2527.7|2492.6499|2500.05|2464.95|2505.6001|2584.1001|2543.05|2590|2560|2596.3|2628.1001|2662.8999|2714.25|2798.75|2724.05|2772.75|2767.55|2779.5|2724.3|2633.5|2632.6499|2664.8|2575.1001|2587.1001|2612|2615.8501|2606.8999|2624.45|2479.8501|2538.3501|2529.1499|2427.2|2426.6001|2399.3999|2449.3|2474.6499|2518.3|2620.6499|2640.8999|2693.6499||2780.45|2790.25|2819.8501|2778.3501|2775.6499|2695|2758.8|2782.1001|2718.45|2640.8|2543.8501|||2551.6499|2561.05|2610.2|2615.6499|2572.8501|2619.05|2626.05|2663.7|2655.8501|2634.75|2672.95|2622.55|2621.95|2595.8501|2578.6499|2539.2|2531.1499|2467.3999||2481.7|2403.3501|2363.45|2418.8501|2399.1499|2392.25|2354.1001|2235.5|2239.55|2325.55|2378.3|2398.55||2359.55|2283.95|2255.75|2374.05|2389|2399.8999|2424.3999|2443.5|2412.95|2417.95|2338.55|2376.3999|2381.05|2383.5|2356.05|2317.1001|2331.3|2352.75|2383.55|2378.7|2386.6001|2335.8501|2338.1001||2373.25|2377.8999|2477.8501|2477.45|2521.6001|2521.8|2552.25|2539|2535.3|2521.1001|2455.55|2438|2436|2416.5|2469.6001|2458.1001|2403.8501|2368.1499|2359.1001|2402.5|2398.3999|2370.25|2372.8|2365.25|2366.1001|2311.25|2277.3501|2340.45|2403.8999|2373.2|2380.1499|2409.6499|2458.95|2456.45|2418.1001|2381.8501|2362.6001|2408.25|2482.8501|2467|2405.3999|2441.5|2412.6001|2492.95|2351.3999|2385.8501|2363.75||2473.3|2464|2517.8999|2577.8|2593.1001|2554.55|2549.8999|2521.7|2501.95||2498.8501|2483.6001|2500.8|2537.8|2536.25|2598.6001|2627.3999|2661.05|2601.8|2627.3999|2622.5|2700.3999|2731.8501|2707.6001||2700.3999|2694.95|2667.8|2652.6499|2671.25|2572.3999|2559.8501|2609.2|2556.1499|2523.7|2519.25|2527.8501|2548.05|2524.45|2482.7|2489.8999|2430.5|2404.7|2394.3501|2390.55|2428.2|2378.3|2368.45|2371.55|
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||6243.2998|6239.2998|6236.0498|6271.1001|6304.2002|6335.75|6378.2998|6405.3501|6359.75||6379.6499|6410.6499|6414.5||6518.25|6542.6001|6594.2002|6592.3999|6544.6001|6385.3999|6335|6339.7998|6359.7998|6599.6499|6745.75|6754.3501|6704.8501|6815.1499|6651.7002|6638.5498|6621|6576.3999|6499.7998|6494.6001|6519|6528.8501|6490.0498|6480.0498|6444.5498|6391.1499|6378.3501|6437.3999|6420.5498|6399.9502|6434.8501|6401.6001|6482.8999|6499.2002|6486.9502|6390.0498|6521.5|6480.7002|6628.3501|6629.3999|6621.1001|6688.3501|6711.1001|6664.2002|6637.7998|6780.8501|6857.3999|6947.3999|6930.75|6842.2002|6682.3999|6520.9502|6552.7002|6488.9502|6601.7998|6630.8999|6579.1499|6567|6652.9502|6595|6602.7998|6754.7002|6533.25|6510.6499|6692.5498|6710.25|6862.8501|6938.6499|6957.7002||6940.7002|6974.9502|6998.8999|6979.25|7026.0498|6982.1499|7001.25|7024.1001|7020.8999|7015.5|7103.0498|||7294.75|7314.5498|7879.1001|7849|7853.5|7795.75|7698.0498|7598.5498|7457.25|7499.4502|7497.6001|7496.0498|7442.2998|7348.6499|7317|7471.7002|7550|7601||7608.6499|7425.6001|7346.2002|7326.2002|7298.3999|7228.2998|7182.0498|7107.0498|7021.25|7106.1001|7245.8999|7239.1001||7253.3999|7212.5498|7171.1001|7280.3999|7143.2002|7172.7002|7299.8501|7295.25|7256.5498|7221.2998|7275.2002|7257.1499|7296.6499|7381.2998|7326.8501|7419.2998|7457.7998|7505.3501|7528.3999|7525.8999|7561.1001|7248|7004.9502||7097.6499|7187.75|7323.5|7401.0498|7432.6001|7465.2998|7508.25|7577.9502|7538.75|7605.5|7589.3501|7519.3501|7505.25|7578.75|7628.0498|7697.75|7778.8501|7887.2002|7750.2998|7782.4502|7689.6001|7706.5|7750.3501|7781.5498|7701.7998|7605.2002|7500.7002|7576.4502|7571.2998|7640.2002|7704.7002|7663.3501|7664.1001|7659.5|7695.6001|7772.1001|7795|7891.3999|7892.8999|7855.4502|7941.3999|8024.7002|8239.5498|8181.4502|8130.75|8100.6499|8066.3999||8169.8501|8350.6504|8341.2002|8302.1504|8290.3496|8022.3501|8020.75|8000.1499|8059.75||8135.75|8021.2002|8210.0996|8282.25|8346.9004|8268.4502|8269.2002|8069.2998|8271.1504|8376.9502|8332.2998|8119.8999|8066.2998|8251.75||8161.6499|8100.25|8056.1001|8011.75|8019.9502|7813.1499|7908|7984|7982.5|7874.7002|7799.7998|7785.25|7865.2002|7943|8094.3501|8183.5498|8035.1499|7804|7831|7916.2998|8049.4502|8118.5|8190.3501|8213.4502|
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||523.8|520.4|519.3|521.9|511.3|520.35|532.35|528.15|525.95||530.7|524.75|514.7||520.4|531.05|533.25|540.85|542.1|533.75|528.35|532.45|528.2|514.2|517.8|513.7|512.05|508.6|497.95|490.3|479.1|479.35|486.5|484.95|488.2|488.55|486.75|479.95|472.15|473.45|466.85|465.9|459.1|464.25|461.2|454.25|451.4|447.65|450.75|434.7|441|441.6|451.35|448.1|445.85|461.85|466.95|471.3|463.4|463.7|464.5|469.85|468.3|468.1|474.6|468.95|468.9|454.1|462.05|460.9|462.4|447.5|458|467.3|455|444.65|462.65|476.55|475.2|475.9|483.95|480|479.65||491|496.3|507.5|497.25|505.5|494.75|500.6|516.3|509.3|511.8|509.5|||517.7|512.85|514.9|516.1|514.95|513.95|509.4|512.4|508.2|493.55|494.3|495|497.5|490.7|487.1|490.65|493.7|490.6||501.9|492.75|485.85|485.15|470.35|468.7|451.7|440.3|440.3|461.95|467.4|474.25||483.2|482.95|472.65|498.7|498.4|511.85|515.3|512.95|516.7|524.8|501.4|529.6|540.55|535.25|531.35|533.25|530.3|540.1|539.8|532.3|538.3|523.45|528.95||514.65|494.15|502.7|511.4|515.8|506.8|514|508.35|511.35|510.25|505.95|503.65|491.25|491.7|492.4|483.5|470.8|460.45|451.7|454.4|461.2|458.05|456.95|461.8|455.85|446|449.2|467.8|481.15|484.8|488.55|487.8|494.7|488.65|491.55|476.7|465.3|473.15|477|475.3|460.55|465.1|470.5|490.55|493.15|493.05|486.4||503.8|498.15|495.1|506.55|511.35|509.6|524.4|529.15|523.25||530.45|527.65|521.7|515.7|502.15|501.35|519.15|512.55|506.5|502.95|502.95|499.9|488.2|497.95||490.6|481.7|483|469.25|458|457.9|457.2|464.7|463.15|451.65|453|460|444.9|446.6|440.75|449.8|438.85|438.8|437.45|454.1|463.7|443.85|433|432.85|
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||908|917.2|922.4|917.15|903.65|921|957.85|1000.8|961.4||953.9|941.6|907||916.15|935.6|944.35|935.9|941.8|944.2|939.25|929.15|888.8|892|883.9|878.45|884|876.9|858.3|844.8|835.3|845.7|853.95|849.95|854.05|851.15|848.05|850.25|816.55|786|772.65|768.25|775.8|775.95|766.1|760|731.85|713.75|720.9|675.1|685.7|707.5|723.3|731.6|740.05|770|771|784.9|764.6|773.85|773.4|781.2|772.95|780|775.25|765.9|756.6|742.55|755.05|749.9|741.4|724.1|740.3|731.2|722.85|715.7|736.25|748.95|768.25|761.5|752.9|790.4|784.8||820.15|830.85|841|827.05|818.65|804.6|815.4|795.75|794.55|794.45|811|||833.55|844.95|852.35|854.35|856.85|854.1|839|876.15|871.45|851.7|868.9|854.8|846.5|863.05|843.55|863.3|847.3|842.15||854.45|836.4|819.15|816.7|806.3|804.85|793.55|781.9|730.55|744.25|752.7|767.25||785.55|782.8|753.75|797.8|790.5|802.45|826.4|831.7|836.4|838.5|824|846.75|869.7|863.7|819.35|835.05|854.9|884.55|896|881.55|879.5|868.25|844.4||850|814.9|850.1|860.75|870.35|877.55|886.55|893.95|896.05|893.7|884.8|904.55|926.95|932.95|935.4|934.5|928|928.15|922.25|920.7|912.8|903.8|907.25|907.35|893.5|891.15|868.5|903.05|916.65|897.3|902.25|920.65|921.95|955.75|1017.5|1000.5|980|990.25|980.9|959.85|950.5|937|955.9|1003.25|999.55|1006.6|1007.3||1028.95|1061.9|1080.6|1085.75|1085.7|1073.95|1077.5|1083.05|1103.4||1120.6|1105.8|1071.45|1068.2|1055.1|1125.9|1137.05|1123.1|1129.6|1129.5|1088.9|1103.25|1113.75|1140.75||1134.95|1107.3|1112|1126.85|1139.85|1139.35|1098.15|1096.7|1071.95|1046.6|1029.6|1020.1|1015.05|1040.55|1011.2|1049|1062.55|1069.9|1072.3|1078.05|1077.4|1063.8|1061.3|1085.95|
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||1313.7|1297|1287.5|1279.25|1276|1296.95|1324.2|1305.35|1309.6||1286.55|1261.5|1273.2||1269.9|1266.65|1278.8|1283.55|1285.2|1313.3|1294.4|1191.45|1149.35|1138.2|1144.95|1164.95|1168.55|1186.05|1169.95|1177.15|1155.45|1138.95|1139.85|1139.75|1147.4|1146.9|1124.6|1116.1|1111|1117.65|1099.85|1081.6|1067.65|1078.05|1084.55|1078.55|1073.85|1070.45|1096.35|1075.95|1082.1|1105.15|1125.75|1132.1|1133.7|1154.9|1163.7|1136.05|1134.3|1142|1141.15|1143.75|1152.75|1174.15|1148.4|1121.1|1105.35|1096|1073.4|1076.5|1071.35|1056.65|1073.9|1070.4|1044.65|1044.95|1060.6|1087.15|1081.05|1064.45|1059.15|1083.65|1077.85||1081.05|1105.5|1116.85|1074.2|1094|1091.25|1137.25|1144.55|1128.35|1124.7|1173.4|||1146.9|1149.1|1142.5|1160.45|1108.85|1107.1|1118.35|1126.3|1113.35|1121.45|1121.8|1101.25|1077|1092.6|1088.95|1092.25|1097.65|1095.8||1128.55|1085.75|1070.55|1069.7|1058.5|1050.05|1025.2|1031.95|1028.9|1057.35|1081.3|1121.15||1060.15|1055.6|1054.2|1101.75|1100.95|1134.75|1150.5|1126.35|1122.15|1119.95|1096.3|1133.3|1146.25|1125.7|1131.15|1144|1172.1|1185.2|1220.1|1214.95|1233.25|1205.55|1211.65||1228|1225|1240.65|1238.7|1248.1|1265.9|1287.95|1263.6|1258.7|1249.4|1233.4|1229.1|1217.4|1205.6|1219.85|1220.6|1209.4|1196|1195.2|1185.65|1177.6|1161.95|1148.2|1125.45|1124.3|1135.25|1125.7|1142.55|1163.8|1174.65|1188.55|1186.65|1175.6|1161.35|1169.5|1159.15|1148.5|1165.95|1188.05|1164.85|1160.55|1136.25|1130.35|1159.5|1163.75|1153.5|1150.65||1182.05|1187.2|1153|1159.9|1174.9|1153.2|1183.75|1207.25|1200.65||1181.75|1178.8|1166.05|1163.35|1145.55|1167.1|1186|1172.05|1129.7|1167.2|1158.3|1168.75|1193.45|1192.5||1185.55|1191.75|1210.6|1206.1|1196.45|1215.05|1212.05|1261.95|1230.85|1209.05|1215.1|1205.95|1210.3|1222.8|1222.05|1218.3|1191.3|1184.6|1177.5|1198.8|1184.9|1172.45|1170.9|1165.15|
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||1333.35|1324.7|1343.05|1336.6|1312.85|1346.85|1348.45|1355.55|1364.7||1367.95|1406.05|1396.4||1392.25|1362.45|1359.9|1360.25|1379.1|1374.85|1379.75|1460.95|1450.8|1478.35|1496.5|1496.1|1461.9|1408.05|1391.55|1397.1|1314.65|1294.95|1268.9|1236.3|1256.15|1280.45|1308.25|1284.05|1277.4|1264.85|1265.7|1281.35|1224.1|1251.05|1252.45|1245.3|1197.8|1171.6|1173.95|1138.9|1149.05|1142.75|1150|1139.45|1133.9|1165.3|1167.8|1175.25|1179.3|1185.8|1178.5|1192.9|1184.95|1176.2|1171.9|1142.45|1146.65|1117.2|1127.75|1136.65|1096|1078.5|1097.7|1108.75|1090.55|1061.6|1064.75|1120|1160.35|1157|1183.8|1161.55|1148.9||1230.25|1202.05|1141.8|1141.25|1157.25|1096.6|1108|1150.85|1114.25|1118.6|1164.25|||1183.95|1180.9|1223.6|1207.2|1174.1|1167.05|1170.5|1179|1181.35|1134.85|1124.45|1123.4|1115.55|1103|1092.4|1096.2|1098.15|1086.4||1129.55|1109.5|1090.15|1112.7|1090.95|1079.5|1061.85|1041.6|1021.3|1089.15|1105.45|1095.55||1124.2|1127.5|1068.6|1175.1|1204.2|1220.2|1258.1|1277.45|1220.6|1208|1160.85|1235.55|1265.6|1245.15|1240.25|1218.8|1233.2|1263.2|1283.8|1280.25|1228.4|1242.85|1241.1||1166.7|1154.6|1198.5|1220.95|1195.3|1203.9|1239.05|1240.3|1247.45|1245.25|1223.6|1222.9|1215.5|1216.3|1249.8|1252.95|1250.75|1217|1198.2|1211.65|1211.8|1218.7|1177.55|1210.3|1172.45|1173.75|1200.6|1273.7|1331.8|1357.85|1384.1|1475.65|1504.35|1494.05|1492.35|1463.55|1450.15|1447.15|1448.95|1443.75|1406.7|1403.25|1446.7|1570.95|1586.9|1587.95|1561.65||1601.4|1630.85|1638.95|1616.6|1622.4|1636.3|1631.2|1616.05|1664.7||1617.15|1602.65|1576.2|1430.7|1436.2|1488.7|1528.35|1525.9|1516.9|1518.6|1490.85|1438.7|1427.45|1395.2||1383.55|1366.4|1324.65|1334.9|1330.95|1343.2|1303.2|1335.25|1350.75|1294.55|1298.85|1300.35|1313.2|1324.15|1355.7|1383.1|1346.5|1323.75|1320.1|1360.8|1406.4|1366.8|1352.8|1341.7|
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||2920.05|2883.45|2890.8|2879.05|2875.6499|2850.25|2878.05|2896.2|2915.3999||2845.3|2838.1499|2807.8||2808.6499|2690.55|2648.5|2614.6499|2736.8|2758.8501|2694.2|2683.3999|2690.3|2676.75|2722.55|2753.2|2803.6001|2676.3501|2684.75|2714.7|2681|2645.1001|2639.7|2645.55|2675.55|2681.3501|2663.6001|2647.8501|2560.3|2521.55|2407.1001|2400.45|2405.7|2380.6001|2373.95|2343.8501|2337.2|2274.2|2346.6001|2284.6001|2323.55|2341.6499|2382.45|2400.55|2381.6499|2371.6001|2368.75|2363|2354.8999|2363|2348.6499|2406.1499|2419.05|2433.95|2417.8999|2375.45|2346|2346.55|2400.8|2365.6001|2372.3|2294.6001|2350.25|2311.3501|2299.8501|2300.5|2275.8999|2317.3999|2250.3501|2198.45|2216|2302.45|2200.25||2247.1001|2271.3501|2277|2260.6001|2274.2|2261.7|2339.7|2379.8501|2383.8|2382.05|2444.2|||2467|2450.6001|2499.55|2518.6001|2470.6001|2458.6499|2437.1499|2427.6001|2367.2|2368.2|2343.45|2300|2272.25|2273.8|2294.3|2296.05|2319.1499|2348.8999||2380.95|2359.2|2315.6001|2359.8|2360.1001|2322.95|2280.8|2249.8|2220.7|2289.7|2364.75|2372.2||2347.45|2391.05|2285.7|2396.5|2406.8999|2415.6001|2457.3999|2449.75|2394.3|2421.3|2330.3999|2401.8|2442.3999|2417.3999|2363.6499|2415.8|2422.8|2438.3999|2439.05|2418.1001|2325.3|2278.95|2278.7||2276.8|2230.75|2343.95|2397.1001|2380.3501|2324.7|2381.3|2394.55|2360.1001|2349.05|2313.6001|2314.6499|2275.05|2292.3|2324.3501|2357.3|2366.8|2361.3501|2354.6499|2380.3501|2405.8|2353.05|2374.3501|2424.1001|2368.2|2358.8999|2355.2|2421.2|2476.6001|2483.75|2515.8999|2507.1499|2445.3501|2271.6001|2228.1499|2210.3|2180.55|2185.8501|2198.1499|2142.5|2151.8999|2133.3999|2096|2154.8501|2276.3999|2309.25|2263.95||2313.7|2353.3501|2352.95|2346.8999|2384.6499|2397.5|2389.7|2408.5|2373.8501||2305.8501|2311.3|2250.6499|2235.6499|2186.6499|2162.75|2171.1499|2169.25|2157.6001|2172.8999|2189.1001|2210.7|2311.6001|2265.8999||2269.3501|2249.3|2265.8501|2236.75|2223.45|2236.95|2195.45|2247.6499|2226.6499|2148.45|2129.3999|2127.55|2101|2096.6001|2120.25|2162.7|2161.95|2169.55|2136.25|2180.55|2199.6001|2208.75|2207.3|2208.55|
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||2401.55|2371.5|2381.5|2415.6499|2393.45|2455.1001|2519.3|2486.6499|2493.8501||2438.45|2429.6001|2436.8||2480.8999|2498.55|2453.8999|2450.3999|2453.95|2453.5|2428.3|2420.8|2405.25|2366.3501|2383.45|2290.55|2343.5|2286.5|2331.95|2308.5|2261.45|2209.1499|2224.3|2199.75|2186.2|2175.5|2072.8501|2059.2|2052.7|2180.25|2161.6499|2252.2|2286.6499|2298.5|2302.25|2277.95|2207|2168.3|2226.25|2135.6001|2181.8501|2188.1499|2292.1499|2267.95|2263.25|2304.55|2298.5|2260.7|2332.1001|2381.6499|2373.95|2387.2|2397.45|2464.05|2450.05|2362|2270.7|2235.95|2339.8999|2306.05|2337.7|2331.8|2348.1499|2334.3|2243.3999|2231.6001|2194.3501|2234.25|2113.1499|2224.3|2301.05|2394.3|2403||2504.8|2512.7|2511.95|2483.6001|2514.55|2434.75|2489.3501|2547.3999|2542.6499|2528.95|2615.75|||2611.05|2635.75|2698.8999|2747.6001|2688.6001|2684.7|2709.5|2636.3|2621.8501|2679.3501|2705.8501|2621.25|2605.75|2614.55|2608.1001|2595.2|2630.45|2605.45||2588.2|2469.2|2420|2355.3999|2250.75|2284.7|2223.8|2189.75|2153.3|2234.3501|2343.75|2349.55||2383.6499|2424.8999|2271.3999|2396.3999|2375.55|2375.3999|2382.95|2432.8|2462.6499|2493.75|2345.6499|2476.55|2584.55|2583.8|2531.3|2450.8|2435.8999|2439.8|2453.5|2447.2|2406.8|2401.3501|2349.05||2470.5|2369.7|2476.8|2567.75|2556.8999|2615.1499|2640.45|2652.7|2656.8|2626.1001|2532.8501|2530.25|2504.95|2410.5|2416.6001|2429.25|2412.5|2420.1001|2403.55|2391.7|2389.1499|2344|2315.95|2322.45|2306|2172.8501|2074.6499|2164.55|2216.3999|2159.2|2155.8501|2149.45|2148.8501|2133.45|2124.8|2088.8501|2057.6499|2084.2|2089.7|2016.7|2005.85|2056.2|2091.05|2184.8|2140.55|2191.7|2093.8999||2187.8999|2157.55|2190|2192.8999|2154.8999|2125.6001|2146.6001|2172.45|2127.55||2099.25|2080.1001|2110.6499|2122.1001|2117.3|2120.2|2144.8|2110.6001|2101.5|2217.55|2268.8501|2209.1001|2307.6499|2333.3||2410.8999|2405.6001|2491.3701|2408.8|2388.78|2315.3401|2279.8601|2297.6299|2311.3999|2217.9399|2255.8201|2239.0901|2184.3899|2225.3899|2202.8101|2199.77|2146.1399|2132.8501|2121.48|2219.8101|2264.95|2244.9199|2135.28|2137.1001|
04347|18399|/equities/steel-authority-of-india|NIFTY200||81.7|79.75|79.45|80|78.15|81.75|83.15|82.85|82.65||81.6|78.85|79.9||78.15|77.6|76.95|76.35|77.5|77.7|77.15|73.8|75.8|74.95|76|75.3|75.6|74.95|73.2|71.8|69.35|70.1|71.05|71.1|72.5|71.6|72.85|69.6|69.6|69|69.9|68.55|70.05|71.1|69.95|68|67.25|66.5|68.8|64.9|68.45|67.25|70.75|71.25|71.5|73.3|75.05|75.8|75|75.7|75.65|76.4|76.45|75.95|74.75|74.2|73.65|71.15|74.25|73.95|83|80.2|84.6|85.7|81.55|79.65|80.7|83.85|84.1|87.9|89.9|94.1|94.85||96.85|96.75|97.95|97.2|98.15|96.75|101.4|103.1|101.9|104.1|105.25|||106.5|108.05|109.95|110.9|109.1|110.5|105.75|106.4|102.15|98.55|97.75|98.8|99.85|103.1|104|103.1|99.5|99.4||98.1|97.2|94.9|99.3|99.65|99.1|96.1|96.1|98|97.55|101.15|99.35||96.35|91.6|85|94.9|93.25|95.6|96.85|97.35|98.65|98.2|96.15|101.75|103.4|103.6|101.9|102.45|105.1|104.45|104.15|103.3|98.45|97.45|96.4||97.5|97.35|102.55|105.5|104.65|105.3|107.4|108.2|108.05|104.95|104.4|109.75|112|112.35|113|109.85|110.1|107.2|105.15|106.4|108.8|108.45|108.8|111.4|112.7|110.65|106.5|112.35|113.5|113.95|114.6|113|112.25|111.8|110.2|107.75|102.9|104|104.55|102.55|100.05|102.65|103.65|109.95|110.6|111.05|107.35||110.5|113.65|114.55|115.45|117.5|117|117.95|123.35|124.65||123.25|122|122.35|125.25|115.1|115|117|119.9|115.45|116.5|118.45|119.45|122.9|129||124.2|121.75|115.9|116.6|116.9|115.5|115.75|119.35|120.3|114.8|113.65|114.4|110.35|109.25|108.15|110.45|111.3|111.2|105.8|115.15|119.6|120.75|120.65|120.25|
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||880.15|877.3|881|888.4|880.55|901.35|916.75|920.8|914.6||913.45|921.05|919.7||910.4|915.95|918.5|897|917.25|918.7|943.2|894.85|894|867.65|868.35|874.5|869.65|867.5|875.3|882.8|878.4|879.9|860.15|851.6|857.25|857.7|849.45|837.7|835.8|829.4|829.25|830.6|838.7|828.6|835.65|824.6|824.9|809.3|817.45|805.3|793.4|814.6|822.3|825.05|829.5|845.7|858.85|847.25|848.25|859.8|865.1|859.55|839.25|860.6|888.3|903.9|899.95|911.2|909.9|922.05|915.65|884.6|899.15|891.75|885.6|882.5|850|854.8|861.85|885.4|883.3|878.15|900.9||923.4|928.65|921|906.1|918.05|900|924.8|944.1|923.5|922|927.5|||936.75|921.3|925.4|924.6|930.95|928.1|929.1|926.05|908.7|914.75|920.6|919.35|905.9|902.35|908.85|900.8|914.1|913.8||911.6|889.2|891.65|892.25|902|869.55|868.25|855|822.65|829.65|820.9|820.9||843.9|831.55|818.25|840.25|845.8|843.85|862.9|862.55|868.85|876.8|864.85|880.1|894.3|886.45|894.1|887.05|893.95|883.55|890.65|891.75|834.5|827.35|812.1||808.05|800.85|808.75|820|838.5|846.7|853.2|859.75|865.5|836.2|832.4|826.7|828.95|829.6|835.1|837.7|848.95|845.7|834.45|838.8|815.1|794.1|785.4|792.45|797.5|778.55|763.95|768.95|764.45|775.1|756.05|762.6|761.35|759.75|757.55|743.7|737.15|751.8|766.25|745.35|753.6|751.05|767.3|782.9|778.95|785.2|770.75||790.65|791.35|798.45|810.7|806.5|794.85|811.1|801.35|800||795.45|787.95|815.4|811.8|795|807.6|825.1|813.5|813.2|812.55|818.4|814.9|827.35|835.9||841.3|842.55|829.7|832.55|821.4|823.25|800.6|820.5|832|826.6|818.25|811.3|775.1|763.05|770.45|769.85|770.1|764.5|756.5|769.9|781.05|780.65|781.4|780.3|
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||507.05|509.25|511.45|485.85|500|485.95|479.55|481.45|486.3||477.2|474.6|464.75||469.55|471.6|470.25|465.95|470.7|472.65|472.2|474|473|465.8|442.7|441.35|437.2|424.85|423.35|424.05|418.25|417.8|424.8|431.2|437.05|429.55|429.4|427.9|416.1|422.25|422.75|412.55|420.75|418.25|414.9|414.95|412.9|408.6|447.6|428.3|433.05|409.4|411.45|419.75|419.45|435.5|439.75|429.05|420.7|423.75|431.35|442.15|442.75|445.5|433.45|424.7|419.95|415.05|419.6|427.5|438.35|404.4|422.15|423.5|411.15|409.95|413.65|431.15|436.55|446.8|453|462.95|460.5||481.4|482.45|492.2|496.5|501.35|489.9|497.85|503.55|497.45|498.85|505.65|||509.45|518.4|529.7|512.7|497.5|498.6|498.25|498.15|498.4|489.85|488.4|477|464.55|467.7|466|458.55|459.85|465.85||469.35|458|450.15|463.7|455|455.65|462.8|445.05|438.1|437.25|449.7|453.6||447.55|444.9|427.2|463.95|462.65|472.7|485.45|493.7|502.45|510.6|516.7|517.85|521.6|517.25|503.6|504.85|505.45|514.5|516.2|504.5|497.8|492.95|475||476.15|476.25|495.05|508.45|510.35|507.35|516.45|517.25|520.15|513.3|517.55|514.15|506.45|512.15|506.7|503.35|504.4|500.1|487.85|490.1|491.9|489.1|491.75|501.5|502.45|495.2|489.65|516.25|523.45|536.55|546.5|541|550.5|542.15|544.65|531.2|527.45|528|533.65|524.05|520.95|522.3|523.3|537.3|536.5|535.8|540.5||538.75|554.15|547.3|556.35|562.35|567.3|572.6|581.1|576.7||607.55|593.6|587.6|590.2|561|545|564.85|568.2|559.9|550.5|549.9|543.1|548.55|550.15||554.45|542.45|535.85|535.5|538.8|543.05|537.75|534.4|530.3|520.95|505.35|500.7|498.6|504.3|510.95|528.6|506.45|484.25|488.1|493.15|502.65|508.3|512.15|488.65|
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||600.05|603.85|614.1|595.7|583.4|583.85|595.85|590.1|595.6||591.7|582.55|577.8||576.15|563.15|570.4|557.75|563.8|574.9|567.95|573.1|575.25|570.7|569.25|572.65|598.9|604.65|614|624.15|613.2|587.5|592.4|570.85|573.1|572.95|573.3|546.45|550.95|556.9|561.75|554.75|561.8|567.9|568.25|568.2|555.4|556.1|555.85|539.3|538.2|536.05|557.55|546.1|537.2|535|535.7|528.7|531.25|533.2|537.75|550.6|546.9|572.5|559.7|531.95|528.45|527.95|547.45|559.95|559.5|542.1|556.55|559.85|533.55|526.65|538.9|543.9|567.5|565.2|585.95|603.2|609.05||620.15|626.95|624.55|617.45|627.5|633.35|625.9|630.05|627.45|614.5|639.4|||637.65|646.3|663.6|648.35|610.15|609.35|614.15|614.5|597.3|597.6|599|583.95|591.15|579.05|588.95|604.55|588.5|583.95||592.3|572.15|571.8|575.25|578.8|564.6|553.5|539.4|537.45|536.7|537.6|539.45||541.75|542.4|530|548.75|543.25|548.05|563.5|577.5|571.3|587.8|567.55|587.8|597.95|586.8|572.5|574.45|567.55|578.05|585.35|577.65|570.1|567.65|554.8||572.75|581.05|597.4|608|593.85|610.95|624.75|632.8|633.4|626.2|630|628.3|631.45|626.55|628.8|617.8|612|619.9|613.95|606.1|597.15|585.6|591.05|613.6|595.3|582.8|579.75|585.65|609|607.45|609.4|623|602.25|597.2|594.55|575.15|569.85|594.65|589.15|588.45|596.15|587.3|589.75|588.6|577.45|585.1|606.5||605.05|609.05|602.75|593.2|554.65|545.6|543.55|553.1|547.45||553|545.15|539.55|545.25|540.8|543.55|549.3|549.6|560.8|578.65|595.65|605.95|610.2|613.15||612.75|616.45|614.95|622.2|624.7|621.7|620.6|631.45|626.85|615.4|599.9|612.05|616.3|634.9|644.55|658.65|662.4|656.7|643.55|646.9|659.1|667.2|667.1|668.8|
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||1110.6|1099.8|1095.15|1101.25|1087.5|1124.15|1118.25|1107.1|1122.5||1118.9|1075.6|1074.15||957|948.5|950.8|937.95|942.95|944.05|909.9|890|878.6|871.65|892.7|870.75|876.7|862.6|857.7|858.8|854.5|841.15|837.85|835.05|843.1|836.45|819.65|813.15|803.4|803.35|795.35|793.35|806.75|814.95|813.65|808|792.65|794.3|821.4|793.2|838.05|853.75|872.75|908.45|906.4|944.35|941.65|936.6|941.2|946.6|935.7|950.15|945.3|948.5|949.95|934.25|932.25|920.6|964.35|970.2|989.15|952.1|980.35|971.8|921.6|919.25|935.4|988.35|967.35|1007.1|1032.5|1046.3|1034.55||1033|940.15|959.35|962.85|962.25|936.45|973.2|983.05|970.35|968.55|988.05|||976.95|974.65|1006.65|999.6|981|1000.55|1003.75|1001.95|987.2|974.35|983.9|987.5|956.65|975.1|972.7|962|954.7|939.25||939.5|938.05|920.65|931.85|927.25|909.6|890.9|869.9|848.75|861.55|889.55|855.85||841.25|826.4|785.6|864.1|868.5|876.9|886.9|896.85|904.95|912.7|885.8|914.7|959.8|967.55|927.9|953.2|957.7|965.35|966.75|953.25|933.75|944.05|910.9||919.25|912.15|965|998.05|1011.65|1005.95|1029.25|1028.75|1014.05|993|972.2|939.25|927.2|904.15|915.2|909.1|914.15|894.2|883.95|901|907.65|879.9|872.2|886.1|882.45|856.45|842.35|883.6|906.9|921.8|933.35|935.9|940.15|935.85|923.9|909.45|896.2|910|900|883.9|872.25|868.65|853.7|900.6|900.4|912.3|892||925.35|940.65|934.75|937.5|935.85|925.35|935.1|947.9|925.85||904.2|896.1|910.65|905.1|901.35|891.35|997.4|1006.6|980.6|987.7|1003.8|1033.85|1079.9|1094.4||1084.05|1107.1|970.8|968.3|965.65|959.05|962.55|930.95|935.75|910.9|919.3|933.1|906.4|914.75|884.95|847.15|825.3|801.95|799.75|844.5|865.4|858.8|835.75|837.3|
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||1168.05|1157.35|1168.9|1151.2|1133.95|1125|1086.4|1075.85|1083.6||1094.4|1094|1083.6||1091.7|1101.35|1051.05|1073.35|1058.85|1049.2|1045.9|1034.05|1035.25|1041.35|1055.55|1056.15|1077.1|978.9|995.15|1011.9|983.6|965.15|983.4|993.6|999.15|974.55|977.9|963.95|949.55|947.55|934.65|914.25|924.65|925.85|929.4|921.6|902.55|894|885.75|870.75|870.05|875|875.35|920.95|921.3|948.5|958.35|920.05|930.85|942|955.25|968.75|970.75|985.05|1004.7|979.25|943.55|939.3|965.4|972.5|981.2|973.4|984.55|1007.9|970.1|964.8|974.1|972.75|1001.9|1022.85|1037.75|1020.65|1038.55||1083.5|1094.5|1085.35|1078.05|1104.65|1119.5|1234.1|1282|1312.35|1282.5|1307.8|||1302.55|1316.75|1335.75|1349.3|1328|1267.65|1241.5|1235.4|1239.15|1228.6|1158.05|1153.85|1156.55|1166.4|1164.85|1184.3|1142.7|1147.8||1157.35|1169.25|1124.65|1146.85|1146.65|1156.9|1160|1138.3|1130.05|1144.35|1166.05|1177.2||1183.25|1177.35|1134.8|1214.6|1220.5|1233.35|1236.7|1243|1255.3|1265.95|1210.95|1254.9|1307|1284.35|1268.55|1275.9|1311.75|1303.5|1312.35|1305.65|1283.3|1267.35|1278.1||1292.5|1293.35|1374.35|1449.8|1523.6|1485.45|1551.6|1545.25|1545.5|1557.7|1479.3|1485.65|1463.1|1481.4|1502.25|1421.2|1445.3|1464.45|1397.35|1400.8|1379.65|1363.95|1375.65|1395.6|1394.7|1356.4|1310.75|1354.2|1371.2|1414.5|1445.4|1457.05|1391.75|1369.8|1358.45|1341.35|1292.35|1303.25|1275.8|1276.35|1299.25|1283.35|1298.2|1293.55|1245.45|1233.45|1222.1||1260.25|1247.1|1207.9|1216|1225.75|1237.7|1240.75|1268.4|1281.95||1310.3|1277.25|1282.85|1264.5|1307.4|1307.15|1335.55|1358.35|1335.1|1388.5|1426.65|1442.15|1497.2|1460.25||1440|1456|1393.25|1433.2|1458.15|1470.7|1477.45|1451.25|1429.45|1410.65|1391.75|1409.8|1395.85|1425.85|1435.35|1462|1450.4|1423.15|1396.35|1406.85|1382.5|1377.35|1359.9|1346.8|
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||3222.2|3218.2|3255.3501|3284.6001|3354.55|3385.75|3381.25|3401.1001|3392.7||3401.55|3422.5|3354.25||3374.45|3365.05|3354.95|3339.5|3291.8|3298.8|3301.8999|3260.5|3188.8501|3115.8999|3166.75|3171|3177.3|3164.8|3074.25|3063.5|2994.6001|2998.75|3038.75|3084.7|3113.8|3265.45|3287.8501|3260.75|3216.3|3235.05|3315.1001|3267.1001|3290.5|3318.1499|3314.7|3293.1001|3308.8|3222.95|3211.95|3112.3999|3088.8999|3142|3206.3|3210.55|3219.6001|3359.8999|3427.1001|3404.1499|3362.7|3430.95|3440.1499|3423|3355.2|3364.3501|3375.25|3261.3|3226.95|3167.6499|3288|3321.75|3293|3261.95|3448.8|3451.6001|3376.8|3414.8999|3408.6499|3412|3438.75|3445.1001|3432.6001|3513.3999|3479.75||3542.3999|3546.7|3584.3|3561.2|3546.3|3548.2|3612.55|3628.6499|3556.8|3471.8999|3528.05|||3661.95|3691.1001|3696.3999|3685.6499|3684.1499|3755.3501|3814.8|3770.3501|3758.75|3739.95|3731.55|3705.3501|3707.7|3707.45|3749.8501|3712.3999|3700.95|3626.7||3672.75|3655.8999|3593.8999|3643|3599.1499|3620.95|3632.6001|3599.95|3484.8999|3524.3501|3544.3999|3546.1499||3554.2|3520.75|3401.6499|3563.8|3586.3999|3719.3999|3793.8999|3784.2|3813.1001|3817.8|3733.75|3694.95|3770.3501|3760.55|3743.45|3779|3814.8999|3824.6001|3856.2|3800.6499|3736.25|3690.05|3649.25||3769.8999|3771.3501|3833.5|3826.55|3914.6499|3990.6001|4019.1499|3968.1499|3897.8999|3859.8999|3915.8999|3879.8501|3853.5|3807.45|3860.95|3884.75|3817.75|3738.3501|3733.75|3694.7|3706.55|3696.1001|3670.8999|3662.7|3630.75|3608.3|3556.8999|3584.3501|3581.6001|3570.3501|3623.8|3609.6499|3636.8|3601.75|3626.8999|3584.5|3536.3999|3640.45|3642.8999|3577.8|3529.1499|3502|3446.8501|3445.8999|3443.3|3464.25|3458.3999||3475.7|3521.8999|3556.3999|3553.3|3526.05|3488.2|3484.3|3505.7|3502.75||3508.6499|3492.25|3484.2|3476.3999|3397.75|3421.6499|3489.75|3482.6001|3492.95|3498.8501|3532.5|3608.8501|3634.1499|3647.1499||3611.45|3655.2|3652.8501|3685.6001|3935.6499|3892.8999|3810.8999|3833.3|3773.3|3730.2|3775.55|3791.8999|3779.1499|3836.95|3871.3|3869.25|3862.1499|3862.95|3823.5|3827.8501|3903.3|3954.55|3885.8999|3845.3501|
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||801.95|801.85|805.7|809.35|793.95|786.95|807.85|793.5|779.5||763.45|773.45|790.55||788.7|784.8|789.25|812.75|811.6|811.1|811.65|806.6|801.6|790.85|807.95|804.05|818.3|795|787.25|794.35|790.55|765.85|762.55|756.45|765.9|761.4|754.85|749.95|729.05|730.15|719.55|706.35|720|736.85|729.4|729|718.45|708.95|727.25|716.85|711.65|724.95|737.75|735.85|735.95|756.6|754.4|757.15|756.6|763.65|753.9|758.25|761.1|759.75|750.15|725.45|722.25|716.2|715.15|729.7|739.6|721.3|754.3|734.25|735.5|737.6|738.05|744.1|745.8|758.25|764.95|776.35|803.3||824.4|823.75|811|798.6|822.05|792.75|815.6|820.05|810.45|791.35|822.3|||817.6|812.1|821.5|817.7|804.9|809.25|806.65|788.1|789.8|777.4|765.85|743.2|741.25|733.35|740.5|748.8|752.9|747.8||772.3|747.85|748.6|722.25|716.45|724.2|699.15|683.7|659.85|669.95|687.05|711||718.6|709.5|677.7|723.25|715.2|713.2|717.5|720.35|701|702|694.3|701|706.7|700.2|697.1|704.8|733.8|738.1|742.45|736.1|727.3|717.9|705.95||707.75|691.45|726.55|723.45|717.65|731.45|765.1|762.5|730.2|736.1|738.65|731.9|736.1|725.45|733.6|738.85|748|743.45|728|726.65|726.95|718.5|718.95|726.75|714.95|705.7|709.55|726.35|740.25|746.3|739.5|754.1|769.65|777.5|772.15|760.7|747.6|774.3|773.25|772.8|778.6|766|766.7|807.8|798.95|820.95|812.75||832.05|836.4|833.4|852.55|847.9|837.65|842.4|835.65|836.35||827.4|826.9|833.8|824.9|809.5|809.7|818.75|808.9|788.95|795.25|814.8|826.95|843.3|843.95||849.6|848.15|816.15|816.25|818.75|824.55|820.65|801.45|814.3|801.25|813.6|823.45|822.7|835.05|836.75|850.65|854.15|858.9|857|874.15|874|871.55|881.3|882.1|
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||9349|9656.5996|9861|9618.75|9788.7002|10138.75|10614.1504|10684.9004|10579.0996||10238.0498|9498.6504|9461.5||9555.2002|9308.5996|8956.7002|8840.2998|8641.75|8720.5996|8690.0498|8560|8481.4004|8361.2998|8529.4004|8386.2998|8196.2998|8113.7998|8079.3999|8104.0498|8060.6001|7799.5498|7711.3999|7958|8046|7993.1499|8082.8999|7973.8501|8003.2002|8081.3999|8152.0498|8170.5498|8186.3501|8036.7002|7991.6001|7794.3501|7788.0498|7492.2998|7551.6001|7254.8501|7812.8501|7991.8999|8159.6499|8386.75|8462|8602.9004|8693.5996|8608.9502|8618.3496|8696.25|8433.2998|8629.1504|8606|8381.0996|8076.7002|8336.9004|8258.25|8121.2002|8457.4004|8541.75|8412.4004|8261.5|8437.7002|8197.5498|8121.1499|7886.6499|6884.5|6872.5|6815.7002|7227.2998|7508|7826.2002|7776.5||7672.25|7746|7843.5|7980.8501|7842.3501|8009.3999|8358|7903.8501|7807.7002|7693.1499|7815.9502|||8383.7998|8409.25|8711.1504|8685.2002|8747.7998|8893.6504|8878.3496|9009.7002|8912.7998|8840.1504|8996.7998|8552.8496|9035.5|8438.2002|7606.8999|7692|7512.6001|7403.75||7431.75|7213.3999|6997.4502|7169.6499|7121.2002|7010.0498|6993|6572.7002|6554.75|6673.6001|6659.5498|6564.7998||6431.8501|6499.75|6074.1001|6603.75|6560.8501|6733|6985.5|6941.25|6998.5|7111.0498|6911.3501|7397.6001|7603.6001|7667.7002|7615.6001|7640.0498|7424.7998|7293.8501|7482.5|7464.8501|7607.3501|7183.1499|6974.1499||7179.2002|7040.7002|7200.7002|7430.4502|6977.25|6376.2998|6398.1001|6312|6401.75|6114.1001|5938.75|5992.9502|5799.5498|5873.5498|5963.7998|5977.75|5893.6499|5868|5814.1499|5707.1001|5529.1001|5444.1001|5501|5491|5476.6499|5434.5|5433.7998|5732.6499|5908.8999|5867.4502|6021.9502|5873.6499|5993.75|5943.3999|5889.8999|5898.1499|5701.8501|5897.25|5979.75|5883.4502|5781.6499|5679.3501|5838.2002|5951.1001|6012.25|6038.4502|6029.7998||6390.75|6595.1001|6599.3501|6619.2998|6552.75|6591.7998|6410.1499|6270|6184.5498||6220.1001|6190.1001|6079.6499|5974.2002|5872.2998|5897.5|5867.1499|5876.2002|5809.2002|6032.2998|5911.1001|6178.8501|6289.3501|6318.2998||6259.9502|6120.1001|6073.6499|6232.7998|6231.7002|6348.25|6163.9502|5840.1499|5889.6001|5782.7998|5594.0498|5597.75|5665.6499|5720.8999|5866.9502|5726.7998|5580.1499|5619.9502|5831.7002|5490.6499|5153.6001|5113.3999|4987|5009.2998|
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||465.05|459.2|463.2|460.45|454.6|471|484.8|485.4|489.85||477.55|476.65|475.55||468.25|465.25|468.9|467.8|476.25|479.2|449.6|442.25|444.05|441.15|449.55|454.9|454.85|453.45|449.05|450.9|440.2|428.05|427.1|430.55|437.05|441.55|430.85|416.35|412|408.45|412.7|411.8|416.95|417.1|414.5|409.3|407.2|393.1|397.6|382.7|388.95|392.95|414.1|405.15|406.7|428.05|428.5|435.65|435.85|432.35|431.9|439.15|444.6|443.55|442.4|429.6|420.65|417|425.75|421.45|418|398.65|415.15|424.15|405.35|404.3|372.3|388.15|391.75|403.95|408.55|426.3|423.5||432.85|437.6|436.05|430.25|434.9|425.15|438.85|448.05|440.55|424.95|433.8|||431.05|438.3|452.05|452.05|449.5|456.15|458.05|446.75|441.15|433.75|435.65|433.7|432.7|432.1|433.2|435.8|440.35|427.95||433.8|424.9|413.65|411.7|418.15|419.6|405.9|391.75|394|417.25|437.1|447.6||454.05|459.75|427.95|477|478.25|494.45|493.15|499.95|498.45|504|471.45|498.85|507.45|501.25|492.75|494.6|500.6|504.5|506.4|504.3|517.75|497.3|494.4||490.55|478.45|501.85|515.7|520.85|510.8|525|509.9|511.95|507.25|501.3|503.7|490.6|488.85|489.75|489.6|497.6|482.4|470.4|476|480.2|471.15|467.6|472.35|470.5|453.6|447.05|470.2|491.95|491.65|489.4|495.35|494.45|493.95|493.9|481.8|467.2|480.1|479.1|475.25|458.6|461.45|460.2|492.75|488.65|495.5|486.1||509.7|530.15|519.05|505.45|507.05|503.45|510.75|509.65|501.4||489.7|484.9|487.85|485.7|483.7|481.05|497.9|508.65|479.9|490.9|508|486.9|481.9|509.6||497.6|506.9|420.85|415.75|382.95|376.5|336.05|344.95|342|333.3|333.35|330.25|329.3|331.65|317.95|321.5|310.1|301.95|298.95|308.6|311.65|311.95|306.1|301.2|
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||235.1|229.3|229.6|231.45|224.15|232.65|237.95|237.3|236||232.4|229.4|228.5||228.25|232.1|227.65|232.5|232.65|230.35|221.9|218.15|218|226.15|232.5|230.85|230.1|227.6|228|227.8|225|221.35|220.75|221.5|220.75|220.05|214.55|214|212.8|211.45|207|202.2|207.3|208.65|208.15|207.9|202.95|201.3|204.55|194.9|210.3|209.8|218.95|220.4|219.5|230.25|233.05|233|234.75|232.25|231.05|234.2|232.75|235.15|233.25|224.65|221.45|220.9|227|229.8|233.25|228.45|237.7|241.15|226.6|222.8|219.05|226.5|222.15|230|245.2|247.5|244.95||248.5|242.35|249.45|247.35|248.85|247.35|253.1|258.85|249.65|246.45|257.9|||273.1|275.15|282.9|278.1|277.8|289.8|273.6|251.95|245.45|238.65|241.7|239.1|239.6|241.35|239.5|234.3|231.4|227.95||231.75|230.45|227.4|231.55|233.15|232.25|229.25|226.95|216.2|221.45|226.6|225.4||223.05|220|204.3|221.2|222.65|225|225.75|227.75|231.35|230.4|220.5|232.3|241.3|238|234.85|251.8|254.35|252.85|250.6|249.85|246.05|244.05|241.05||238.8|229.55|241.95|248.65|248.5|239.1|247.85|244.4|245.3|237.75|233.1|231.75|229.8|228.45|223.5|226.3|223.4|220.95|218.35|219.45|221.6|217.35|216.8|218.05|218|211.9|209.1|215.8|221.9|227.85|229.05|230.25|228|227.7|229.4|226.45|220.85|225.6|226.4|225.2|216.8|218.65|227.35|242.8|238.55|236.95|227.65||237.1|249.9|244.5|241.65|239.85|239.75|237|241.9|234.55||231.35|228.8|228.5|222.95|214.3|218|224.25|225.3|213.6|222|226.15|230.35|229.75|257.3||222.6|224.2|195.8|191.5|176.85|177.75|175.95|179.4|168.6|163.75|158.75|151.6|140.05|138.75|139.1|143.65|137.85|135.85|134.3|137.9|140.25|140.05|133|131.05|
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||107.35|106.25|106.55|107.6|105.05|110.05|112.55|112.5|113||112.65|109.1|109.2||107.2|107.35|107.7|107.05|107|108.25|107.6|100.35|95.94|94.95|96.07|93.605|93.43|92.845|91.945|90.43|88.38|90.8|90.485|90.21|91.275|88.59|90|85.815|86.015|85.455|87.285|86.705|88.16|87.89|86.785|85.285|84.13|83.81|88.48|86.14|90.67|90.17|95.955|99.615|99.195|102.37|104.485|108.675|106.85|107.81|106.73|108.155|106.355|105.565|104.745|104.35|105.2|99.91|100.635|102.295|117.06|112.215|118.025|118.87|110.35|109.7|111.77|116.57|116.49|125.225|128.37|128.425|126.135||129.52|127.105|126.085|124.67|123.36|122.035|127.755|130.215|131.425|132.66|133.91|||131.95|132.025|135.79|137.075|134.95|137.075|134.49|134.19|131.71|130.72|130.805|133.465|133.895|133.895|135.055|133.1|130.2|130.295||130.345|126.525|123.375|129.7|130.17|130.87|125.535|126.95|129.19|127.71|130.33|128.935||122.075|114.535|107.4|113.9|113.87|118.185|119.08|119.095|119.18|120.775|118.685|125.445|124.835|122.235|121.96|118.3|117.63|116.66|116.75|116.735|108.555|108.465|108.835||110.91|109.92|116.97|120.67|120.96|119.485|122.975|121.36|122.115|114.72|113.025|116.905|116.035|116.325|117.76|114.88|114.245|111.145|110.1|111.625|112.745|112.18|111.545|112.765|112.885|110.51|107.295|113.21|115.32|115.405|116.72|116.53|118|117.685|117.3|114.88|110.88|111.8|111.24|108.255|107.12|111.475|111.23|117.365|117.85|119.205|116.505||118.66|122.005|122.88|124.545|128.725|129.96|129.855|133.595|134.325||132.59|132.605|131.365|136.49|131.595|129.96|132.615|134.365|129.33|129.625|131.47|134.33|136.69|141.105||137.505|135.43|132.91|131.32|130.115|128.92|127.99|131.685|132.415|129.785|128.89|129.555|128.095|127.05|127.21|131.87|130.58|129.22|125.31|138.59|143.675|145.51|145.23|146.345|
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||1085.55|1070.6|1070.95|1065.9|1078.7|1104.15|1105.15|1104.5|1077.7||1065.9|1077.25|1055.2||1056.6|1058.2|1056.05|1052.65|1032.6|1049.6|1048.65|1038|1007.65|999.35|1017.25|1028.7|1032.75|1045.5|1007.7|1008|973.8|975.8|990.05|997.35|1007.55|1026.5|1020.75|1009.9|1003.2|999.95|1010.7|1000|1021.1|1020.7|1007.2|981.2|991.1|980|1000.1|979.35|965.05|975.3|1020.05|1030.15|1051.95|1109.85|1138.6|1124.2|1130.3|1144.2|1147.9|1146|1146.6|1180.25|1164|1123.25|1078.6|1060.15|1098.35|1142.9|1130.9|1108.35|1172.05|1198.2|1189.05|1202.85|1212.8|1224.45|1242.3|1261.15|1290.75|1263.35|1212.8||1231.2|1259|1271.3|1261.25|1275.45|1270.4|1306.5|1312.7|1309.2|1301.2|1344.55|||1410.45|1415|1449.2|1448.75|1468.55|1459.35|1489.05|1498.65|1487.1|1499.45|1496.3|1522.35|1524.45|1530.55|1568.55|1542.15|1538.2|1479.8||1493.5|1489.9|1458.6|1503|1486.8|1485.35|1504.75|1461.95|1424.1|1453.6|1426.65|1394.35||1410|1389.7|1333|1413.3|1412.55|1418.2|1437.95|1447.55|1444|1439.65|1390.15|1424.9|1468.5|1454.8|1434.2|1444.3|1448.2|1454.3|1482.95|1505.75|1479|1410.65|1445.6||1500.6|1513.15|1593.55|1666.9|1670.1|1660.75|1722.4|1737.75|1718.8|1730.45|1737.15|1716|1703.85|1692.1|1737.55|1789.8|1784.8|1790.55|1799.95|1786.85|1806.1|1785|1723.8|1683.8|1659.75|1632.95|1598.05|1642.85|1652.65|1641.6|1642.7|1638.15|1602.65|1611.2|1604.8|1576.65|1551.75|1593.3|1629.65|1587.6|1541.45|1536.65|1527.4|1559.35|1538.1|1560.55|1541.3||1567.75|1618.45|1599.9|1579.15|1585|1521.95|1566.6|1559.2|1556.2||1505.85|1498.55|1490.6|1522.15|1477.85|1533.3|1567.85|1563.3|1524.1|1517.45|1524.25|1539.3|1539.1|1479.65||1430.8|1402.15|1374.45|1400.2|1439.95|1417.2|1385.65|1413.05|1399.05|1371.25|1380.6|1395.35|1414.05|1464.4|1514.75|1521.5|1513.6|1461.7|1431.3|1451.55|1448.35|1464.85|1452.05|1429.5|
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||746.4|761.05|750.05|744.1|730.7|758.5|774.05|761.2|758.05||749.9|749.1|755.25||755.1|756.8|735.95|726.35|732.75|752.1|733.85|720|723.8|697.35|680.85|695.75|672.85|666.25|668.9|657|643.3|650.7|659.05|643.4|648.1|652.55|654.1|663.35|637.5|645.4|646.65|636.8|630.25|627.85|625.95|610.9|606.45|602.2|602.25|597.35|582.9|585.4|606.4|591.65|596.5|611.05|616|611.9|609.9|632.45|630.8|695.15|692.4|698.75|686.65|674.95|666|639.65|659.25|679.5|691.7|689.1|700.95|698.65|690.15|684.1|703.25|705.55|721.8|721.7|724.1|740.1|751.8||787.05|794.7|793.45|779.35|793.7|804.9|810.45|808.95|805.4|787.55|804.1|||812.05|799.75|815.1|812.35|809.85|805.95|802.15|786.55|773.45|768.05|772.05|739.7|728.5|727.9|729.55|730.4|739.05|742||759.2|749.85|725.9|726.85|737.15|732.8|726.55|710.15|699.3|733.6|730.25|776.4||786.9|778.05|769.3|811.35|822.65|823.95|836.7|859.65|861.35|881.25|836.5|872.9|890.45|890.1|877.35|876.1|882.5|873|888.95|895.5|869.1|851.05|845.8||860.8|896.9|940.4|951.65|962.65|971.35|1021.6|1011.9|1020.15|1041.9|1018.6|1046.85|1028.35|1007.65|1029.35|1024.4|1026.75|1004.1|984.7|988.85|992.85|981.65|991.1|998|995.2|971.15|950.4|979.75|989.65|998.75|992.6|985.1|992.7|983.65|979|959.15|941.85|950.85|950.95|944.75|941.05|934.45|952.55|990.6|992.6|1001.35|989.3||1005.15|1021.9|1034|1060.2|1067|1065.25|1069.5|1080|1095.9||1086.6|1079.65|1067.35|1070.15|1066.5|1020.45|1032.05|1014.85|942.75|963.9|976.85|985.7|983.45|1022||994.4|982.7|983.5|998.85|994.7|1014.55|1000.25|1012|1006.85|990.75|984.65|992.45|983.9|978.55|969.5|971.9|977.9|979.55|980.85|1011.5|1032.7|1048.6|1047.8|1056.1|
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||2532.8999|2466.45|2460.7|2480.2|2417.6001|2440.6001|2478.7|2492.2|2493.8501||2471.95|2472.3501|2433.6001||2446.95|2432.8|2423.6499|2416.3999|2384.95|2376.25|2352.05|2334.6499|2303.55|2293.2|2328.8501|2325|2288.6001|2271.2|2241.2|2237.45|2189.7|2127.45|2111.3999|2130|2163.6001|2144.3501|2127.5|2013.55|1954.25|1962.5|1946.2|1941.25|1936.15|1968.05|2040.3|2045.6|2041.4|2031.2|2078.1001|1961.7|1936.45|2060.95|2105.05|2102|2102.3999|2142.25|2139.7|2128.8501|2100.8|2198.55|2204.3999|2220.95|2197.6001|2216|2255.8999|2149.2|2141.95|2113.3999|2140.25|2151.3|2137.05|2111.95|2166.75|2176.3501|2109.6001|2091.7|2048.55|2114.7|2137.3501|2183.2|2208.75|2262|2289.95||2386.55|2458.2|2507|2492.3501|2548.2|2453.8999|2512.7|2521|2482.7|2452.6001|2493.45|||2461.3501|2488.2|2489.8501|2509.95|2458.3501|2540.05|2549.2|2517|2520.8501|2536.1499|2523.1499|2538.8|2535.8999|2523.8999|2618.5|2690|2712.75|2707.25||2703|2587.3|2556.95|2539|2493.6001|2467.8|2433.6499|2371.25|2389.7|2441|2574.25|2592.6499||2546.55|2468.45|2406.6001|2495.7|2450.1001|2454.3501|2488.95|2493.2|2488.05|2495.8999|2398|2442.25|2491.8501|2484.8|2443.6499|2409.2|2471.1499|2474.95|2464|2431.8|2360.3|2315.6001|2310.05||2376.5|2403.05|2528.1499|2564.3|2588.8999|2600.6001|2597.55|2592.75|2619.25|2612.95|2653.3501|2657.5|2572.7|2595.8999|2576.1499|2583|2523.8501|2522.3999|2437.3|2402.1499|2379.8501|2331.3|2319.45|2329.8999|2299.75|2287.6499|2239.3501|2280.3999|2357.25|2323.1499|2354.8501|2350.5|2339.3501|2373.1499|2405.55|2380.55|2325.3|2369.25|2386.5|2360.2|2375.5|2324.2|2292.3|2397.8|2375.8501|2387.7|2391.3||2478.2|2499.3501|2531.75|2539.3999|2539.5|2528.1001|2484.6001|2512.1001|2536.75||2431.75|2417.95|2453.95|2406.3|2383.55|2375.1499|2460.1001|2454.75|2379.1499|2412|2395.7|2411.3999|2484.8999|2588.8||2564.05|2537.2|2492.6001|2362.3999|2358.2|2375.3501|2147.6499|2192.6499|2155.3|2163.75|2161.8501|2147.5|2129.3|2090.25|2092.8999|2105.05|2081.05|2085.8501|2077.3501|2095.6001|2108.7|2119.8501|2055.7|2030.65|
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||1547.8|1532.4|1554.1|1533.3|1526.75|1542.75|1561|1557.65|1573.7||1539.95|1535.65|1542.9||1555.1|1556.55|1560.7|1512.9|1517.25|1525.65|1528.8|1502.8|1494.65|1467.65|1484.45|1480.3|1484.75|1496.6|1498.05|1506.05|1518|1499.85|1485.7|1483.45|1484.05|1466.7|1474.28|1449.75|1446.05|1452.08|1458.47|1430.12|1420.03|1441.88|1431.33|1434.62|1427.7|1409.03|1411.8|1383.17|1378.95|1399.53|1408.88|1407.58|1417.1|1432.12|1444.55|1407.47|1394.92|1390.67|1390.15|1400.15|1400.72|1408.75|1434.9399|1460.65|1442.75|1310.38|1287.7|1301.3|1325.25|1289.24|1311.45|1302.08|1283.75|1284.42|1245.53|1269.65|1282.7|1291.6801|1318.36|1334.58|1338.95||1388.8101|1399.6801|1385.13|1347.58|1360.24|1358.87|1361.48|1407.4399|1422.21|1412.61|1419.25|||1417.16|1395.9|1389.36|1393.4399|1368.92|1359.34|1385.7|1407.78|1385.9301|1388.54|1406.64|1397.46|1356.88|1364.27|1406.67|1408.01|1373.74|1374.4399||1429.64|1417.41|1427.65|1406.96|1404.1|1377.22|1379.91|1365.1899|1342.09|1362.95|1392.96|1378.6899||1367.62|1345.64|1327.39|1361.78|1343.01|1320.38|1324.88|1289.3199|1306.48|1289.54|1268.8|1288.4|1291.66|1293.65|1293.22|1300.21|1334.3|1346.46|1361.98|1332.1899|1328.61|1321.75|1334.6||1572.08|1550.62|1574.14|1593.86|1592.05|1584.91|1587|1588.59|1586.1|1571.53|1554.5699|1563.8|1561.88|1571.01|1591.45|1595.88|1617.39|1630.49|1586.97|1584.36|1562.83|1565.99|1514.98|1572.83|1532.6899|1528.49|1525.75|1532.4399|1537.79|1548.98|1551.96|1529.3101|1535.1|1548.11|1560.59|1529.11|1460.65|1482.96|1477.66|1479.9|1512.92|1510.5601|1509.96|1487.3101|1401.24|1403.23|1369.24||1388.21|1409.65|1387.09|1389.88|1388.24|1409.75|1405.45|1416.09|1443.64||1402.16|1394.65|1411.96|1432.03|1422.58|1384.24|1403.21|1464.28|1533.78|1476.79|1498.25|1483.1801|1528.29|1547.59||1556.86|1555.34|1548.48|1575.16|1529.46|1528.9399|1524.3101|1556.3101|1556.4399|1532.0699|1534.53|1559.0699|1545.65|1536.05|1541.79|1542.26|1534.53|1513.6899|1520.78|1540.35|1548.83|1552.91|1558.2|1554.7|
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||576.35|571.95|580.95|580.85|583.55|586.4|587.5|581.75|580.95||579.2|556.85|542.25||548.5|540.85|531.6|533.05|531.2|527.15|524.75|502.85|510.1|501.65|504.25|503.2|508.75|511.6|523.3|516.85|497.05|489.9|481.85|475.9|488.95|480.85|480.3|477.6|471.95|465.7|458.4|451.65|460.1|475.3|469.65|462.6|455.8|460.5|463.35|453.6|465.6|469.75|474.3|471.35|455.85|466|457.35|458.05|456.65|459.15|465.55|480.9|479.25|456.05|444.45|433.1|440.95|431.85|430.5|429.65|429.65|419.8|434.3|440.25|429.85|431.65|438.85|452.45|468.6|486.3|493.45|523|528.85||536.7|533.15|548|543.15|546.95|537.05|541.6|557.65|550.65|547.6|570.5|||548.05|548.05|560.1|542.55|537.35|540.9|533.2|509.05|502.5|491.85|489.4|490.55|490.45|485.95|494.4|484.35|485.4|482.2||483.2|486.1|477.3|484.75|480.85|483.35|474.85|468.8|465.55|468.75|479.95|479.5||475.2|464.85|444.05|474.35|472.2|477.65|479.5|479.2|475.45|482.25|479.85|495.4|506.2|512.35|510.1|524.1|580.35|539.85|546.3|544.05|545.7|542|536.2||540.95|536.9|550.55|573.3|563.7|565.5|579.8|578.85|578.4|572.9|580.95|574.9|574.8|568.4|566.2|570.6|555.1|553.55|549.05|540.9|544.95|538|533.4|542.2|535.1|536.75|537.35|544.45|557.4|598.6|582.05|576.55|579.7|577.85|582.75|585.9|554.7|565.3|562.05|550.4|551.2|533.6|538.1|552.55|550.5|535.45|512.05||526.55|540.6|542.8|545.45|539.3|535.3|538.7|529.8|529.65||515.55|512.35|522.05|503.8|499.95|488.8|499.7|499.15|494.1|497.1|496.1|498.3|511.1|521.3||515.4|519.25|520.9|539.3|504|510.05|505.7|515.15|502.6|501.4|505.05|516.4|503.25|494.9|498.55|495.15|492.95|491|484.5|481.9|495|488.9|482.25|480.75|
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||1390.6|1359.4|1344.9|1346.8|1314.1|1398.15|1455.5|1474.7|1409.95||1382.75|1340.15|1311.25||1318.65|1315.9|1316.75|1308.75|1308.65|1301|1268.6|1258.8|1254.4|1231.5|1232.55|1243.75|1220.55|1209.5|1202.25|1208.55|1210.7|1179.3|1205.55|1195.95|1207.4|1204.25|1170.55|1172|1120.35|1118.2|1073.55|1074.15|1109.25|1068.25|1049.1|1058.7|1029.75|1020.8|1050.25|1048.8|1043.8|1078.05|1094.9|1069.45|1086.65|1113.3|1084.25|1087|1084.85|1104.75|1129.3|1112.85|1109.45|1124.05|1118.9|1068.45|1048.95|1037.95|1075.9|1065.3|1086.95|1036.65|1085.05|1075.6|1039.15|1032|1010.85|1045.9|1060.15|1103.85|1146.75|1212.35|1213.25||1220.2|1228.4|1225.75|1225|1279.85|1237.45|1286.6|1285.8|1265.9|1248.45|1223.5|||1232.8|1250.5|1280.9|1269.65|1307.75|1328.3|1319.2|1294.65|1268.45|1275.5|1257.1|1276.2|1279.55|1261.3|1276.85|1300.25|1286.35|1279.6||1262.05|1171.25|1158.25|1167.1|1168.8|1149.75|1143.8|1078.1|1064.2|1095.45|1131.15|1105.1||1108.1|1070.1|1020.65|1054.3|1049.55|1035.35|1045.15|1062.8|1061.5|1081.6|1036.3|1071.35|1075.6|1070.6|1053.95|1050.45|1057.4|1083.3|1097.55|1060.4|1031.55|1018.3|1022.95||1079.35|1121.95|1181.85|1170|1167.55|1144.3|1158.25|1164.85|1182.9|1145.25|1119.15|1072|1085.2|1080.35|1070.85|1055.95|1054.6|1065|1032.85|1038.45|1034.8|1051.05|1041|1042.15|1044.85|1018.35|1007.9|1035.1|1031.2|1036.1|1030.45|1031.25|1035.95|1037.45|1041|1017.95|998|1020.95|1031.35|1024.2|1014.4|1026.7|1041.65|1092.6|1095.75|1111.9|1112.8||1137.65|1153.2|1190.35|1157.2|1149.15|1147.2|1124.35|1127.4|1100.55||1094.3|1092.15|1037.45|1024.7|1003.15|1005.7|1033.85|1041.45|1020.65|1050.85|1080.35|1111.4|1116.65|1154.3||1154.45|1174.2|1133.6|1103.15|1103.35|1108.85|1044.55|1049.85|1046.15|1044.35|1025.85|1009.6|1013.95|1003.3|987.55|1006.55|983.7|987.15|979.15|982.45|995.75|1001.75|1004|1006.1|
04365|18442|/equities/tvs-motor-company|NIFTY200||954.45|949.1|959.95|955.15|936.95|958.75|974|970.55|979.1||952.55|958.25|966.6||956.7|948.35|934.1|927.75|938.35|926.65|908.05|870.6|849.85|864.45|871|885.75|879.5|877.45|880.15|878.2|871.65|836.45|856.95|848.85|854.95|839.15|825.95|825.1|812.4|840.9|860.45|841.95|833.35|820.2|801.5|798.75|772|743.9|744.4|730.65|740.15|747.1|753.85|749.9|750.45|763.65|764.2|751.05|744.05|728.7|730.3|738.75|737.2|736.55|739.65|723.7|708.3|702.15|708.85|695.9|684.55|679.1|680.2|676.15|653.5|634.65|602.25|620.15|616.2|615.45|629.05|631.05|627.5||649.05|654.85|681.35|686.6|681.5|649.35|645.6|658.2|651.7|640.6|656|||650.05|650.25|650.95|653.4|637.95|647.9|637|633.6|628.75|625.65|621.8|613.45|607.4|603|608.95|611.15|612.55|608.7||611.7|609.7|594.8|592.25|581.6|565.25|555.45|535.15|530.1|554.75|585.55|597.95||617.6|631.95|619.1|651.45|663.5|658.4|663.5|671.2|665.1|663.3|641.7|660.45|668.45|659.85|656.5|636.95|653|657.25|626.15|626.25|606.3|601.95|629.85||620.7|612.2|631.1|636.15|642.8|643.2|657.45|658.75|660.45|654.8|642.7|649.8|641.05|648.9|638.7|630.45|629.25|627|615.7|623.25|610.6|605.65|610.5|620.35|617.25|614.7|607.1|615.55|636.6|673.8|660.15|675.3|682.25|684.65|682.55|666.25|661.15|672.3|680.25|678.2|686.5|684.3|676.8|701.5|702.15|712.75|709.85||723.85|739.7|738.1|736.15|729.05|747.05|753.5|731.45|712.25||708.75|706.55|698|671.3|662.55|651.95|625.85|625.9|599.5|619.8|577.05|579.3|583.25|585.9||583.8|577.2|573.85|559.05|559.75|557.75|544|562|560.5|563.95|549.45|550.75|555.6|555.2|537.2|539.7|540.1|533.15|545.4|547.1|544.7|548.35|549.95|545.65|
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||6517.1499|6475.0498|6508.3501|6495.3999|6467.5|6647.5498|6703.9502|6609.8501|6656||6559.2998|6597.1001|6595.6499||6677.8501|6775.2002|6588.0498|6602.7002|6651.2998|6657.6499|6544.7998|6471.25|6535.3501|6399.6499|6382.8999|6458.7002|6130.7002|6089|6085.8501|5982.3999|5807.0498|5735.0498|5798.9502|5778.8501|5854.25|5839.1001|5838.8501|5828.0498|5729.9502|5709.0498|5691.7002|5607.2998|5618.2998|5572.75|5560.25|5468.2998|5410.2998|5409.9502|5418.8999|5333.2998|5177.2998|5305.25|5454.1499|5428.6001|5356.1499|5511.0498|5481.8999|5531.8501|5555.2002|5581.3501|5678.8501|6007.8501|5975.6499|6082.6001|6102.6499|5948|5874.25|5792.2002|5868.0498|5916.2998|6128.6499|6072.6001|6233.75|6107.75|6012.7998|6196.5498|6185.4502|6340.2002|6366.4502|6224.6001|6200.2002|6355.7002|6521.9502||6679|6630.25|6616.9502|6548.4502|6660.2002|6596.9502|6744.1001|6846.5|6807.1499|6585.7002|6639.6001|||6730.0498|6775.5498|6858.75|6837|6736.6499|6736.1499|6726.1499|6743.8999|6670.5498|6602.2998|6642.7002|6526.6001|6359.9502|6312.7002|6351.8501|6234|6211.6001|6191.25||6373.6001|6305.8999|6021.25|6035.8999|6021|6052.5498|6017.3501|5833.4502|5698.1001|6050.2998|5980.7002|6399.3501||6567.8999|6570.25|6418.4502|6780.2002|6749.5498|6813.4502|6916.6001|7045.9502|7178.8999|7290.2998|7089.1001|7323.6001|7474.5|7504.0498|7421.3501|7469.3501|7439.6499|7375.3501|7441|7516.25|7216.3999|7109.8501|7100.7002||7098.3501|7156|7357.6499|7465.5|7434.3999|7555.8999|7870.1001|7660.5498|7606.7998|7658.7002|7606.2998|7585.1499|7557.9502|7458.5498|7659.5498|7650.3501|7723.8999|7591.0498|7397.2002|7420.9502|7406.1001|7245.0498|7224.7998|7340.6001|7377.25|7327.3501|7160.8501|7337.3501|7413.75|7371.3501|7386.3999|7414.4502|7440.4502|7433.8501|7423.9502|7299.3999|7214.6001|7332.4502|7323.2002|7322.6001|7433.75|7388.25|7394.75|7608.7998|7577.2998|7657.9502|7653.7998||7767.7002|7857.7002|7882.3999|8050.7998|8080.75|8050.6499|8106.7998|8166|8214.0498||7880.7998|7887.8501|7713.3501|7775.1001|7636.0498|7446.6499|7354.2002|7269.1001|7149.7998|7149.6001|7129|7129.6001|7170.1001|7399.2998||7395.5|7350.3999|7250.1499|7330.25|7335.75|7354.6001|7363|7464|7515.6001|7483.5498|7396.1001|7464.5498|7588.2998|7622.8999|7521.5|7619.7002|7625.6001|7592.7002|7576|7711.8501|7765.4502|7820.8501|7856.4502|7944.4502|
04367|18447|/equities/union-bank-of-india|NIFTY200||42.55|42.3|40.45|39.6|39.45|40.2|41.3|40.95|40.2||39.95|40|38.75||38.8|38.9|38.75|39.05|39.65|38.7|38.2|38.15|37.65|37.15|37.95|38.2|38.15|37.4|37.9|37.15|36.5|36.55|37.25|36.6|36.55|36|35.9|34.9|34.6|34.7|34.5|34.25|34.4|35|34.9|35.35|34.85|34.8|36.1|35.05|35.7|35.2|36|35.85|36.4|37.2|37.95|37.9|38.65|38.45|38.55|39.4|38.75|37.85|37.9|35.85|35.6|34.9|36.4|36.5|36.05|35.5|36.7|36.9|36.95|36.15|33.75|34.95|36.05|35.7|35.7|36.8|37.35||38.6|38.1|39.6|39.65|40.25|39.9|40.55|40.95|40.95|41.3|41.25|||42|42.25|43.45|44.05|42.9|43.65|43.4|41.75|41.1|38.7|38.85|37.45|38.1|38.4|38.45|38.9|39|39.7||39.95|40|39.55|40|39.9|40.05|39.6|38.45|38|40.1|41.2|41.15||40.15|40.1|38.5|42.55|40.9|42.75|43.35|43.75|44.3|43.7|42.85|46.3|47.15|47.2|47.7|47.6|48|47.95|49.8|46.55|47.4|47.05|46.45||42.65|42.15|43.6|44.95|45|44.6|45.65|45.6|46.2|45.45|45.2|46|45.2|46.2|45.5|44.35|44.15|43.4|42.8|43.55|44.15|42.95|43.1|44.5|43.4|42.4|42.1|44.1|46.15|46.8|47.6|47.7|48.7|47.1|47|46.55|44.75|45.95|46.3|45.45|43|43.25|43.7|45.8|46.3|46.9|43.85||46.9|47.35|46.85|48.75|50|49.6|52.15|54.05|53.8||49.15|47.55|49.3|46.65|46.15|46.75|50.55|48.25|48.3|49.1|50.65|47.7|45.4|48.9||44.8|44.4|39.65|38.15|37.55|37.3|36.45|37.1|37.6|36.45|36.25|36.4|35|34.6|34.6|34.85|35.05|34.95|34.6|35.9|36.7|34.85|34.45|34.65|
04368|18449|/equities/united-breweries|NIFTY200||1615.5|1612.7|1618.3|1622.7|1643.35|1668.7|1702.3|1647.9|1660.95||1644.3|1635.05|1639.65||1606.65|1617.25|1612.1|1577.9|1607.8|1617.5|1622.45|1618.4|1638.35|1668.4|1676.05|1685.85|1669.4|1655.75|1648|1645.5|1653.1|1649.05|1614.4|1620.25|1616.05|1618.75|1624.6|1617|1568.5|1545.55|1495.5|1452.8|1434.4|1461.45|1494.85|1494.35|1490.45|1476.55|1484.9|1448.5|1444.75|1446.35|1460.05|1459.35|1493.05|1499.55|1499.1|1482.2|1493.05|1520.2|1519.1|1539.65|1533.9|1542.4|1539.2|1477.35|1475.3|1430.1|1461.65|1463.7|1476.75|1458.6|1499.15|1496.4|1435.45|1427.65|1456.3|1464.05|1458|1466.75|1481.65|1483.8|1499.5||1553.4|1585.9|1570.1|1500|1532.5|1531.4|1545.6|1483.6|1481.8|1461.4|1508.55|||1526.5|1542.2|1574.75|1590.8|1572.2|1554.75|1559.35|1523.5|1500.75|1489.55|1455.5|1407.45|1416.75|1449.1|1454|1437.1|1435.3|1445.7||1482.9|1465.25|1431.5|1444.75|1429.1|1405.95|1399.65|1347.6|1301.3|1339.25|1395.2|1498.25||1500.95|1501.6|1464.55|1531.8|1516|1525.35|1545.25|1551|1559.2|1569.85|1527.2|1593.35|1625.1|1598.8|1597.45|1607.4|1659.55|1656.9|1670.85|1650.4|1619.2|1549.85|1507.2||1557.95|1523.8|1566.35|1602.3|1612.4|1625.05|1663.7|1656.05|1653.9|1646.7|1605.1|1599.45|1585.85|1583.55|1577.55|1572.15|1562.3|1586.05|1547.7|1569.05|1547.2|1534.1|1568.75|1590.1|1584.85|1555.7|1538.8|1559.5|1604.9|1600.9|1591.95|1616.75|1595.85|1568.7|1552.3|1530.75|1499.65|1512.5|1515.05|1504.95|1504.35|1503.9|1501.75|1566.55|1571.35|1594.1|1586.8||1628|1655.75|1677.2|1716.95|1734.8|1714.15|1741.35|1778.6|1732.05||1675.2|1667.55|1685.9|1672.1|1658.55|1630.95|1693.3|1663.95|1626.55|1630.4|1654.95|1659.75|1672.15|1676.7||1709.35|1723.4|1718.15|1700.3|1650.05|1643.7|1589.15|1613.35|1602.2|1577.45|1571.5|1557.05|1564.7|1555.55|1605.85|1654.35|1638.95|1601.3|1555.2|1594.65|1601.95|1592.2|1586.6|1599.1|
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||810.65|815.9|775.8|767.7|773.8|792|808.35|806.75|811.35||788.25|784.95|776.3||781.1|786.5|786.2|775|785.45|793.5|779|780.65|792.9|850.35|865.25|843.95|843.4|816.85|821.5|831.15|823.95|824.9|806.75|811.45|817.1|814.05|815|809.7|793.05|798.1|788.8|759.75|745.75|772.35|770.25|761.35|753.8|748.55|753.75|737.95|732.25|747.45|768.2|767.95|780.2|786.35|786.1|771.55|790.1|802.6|806.7|824.2|801.5|809.4|822.65|777.8|757.4|746.1|773.25|783.8|798.8|795.8|837.6|833.7|810.9|822.55|791.7|810.5|806.9|800.7|817.4|817.45|825.7||846.1|862.85|863.05|864.15|870.35|844.3|872.2|871.15|863.1|859|886.9|||893.95|900.45|910.4|903.1|902.65|928.45|928.3|909.1|899.4|888.35|880.25|859.6|872.1|887.2|905.7|904.1|916.15|904.95||919.55|877.25|858.25|854.9|851.85|846.55|817.1|789.1|775|825.8|876.75|883.6||885.15|880.05|844.55|856.7|838.9|838.85|835.95|851.15|849.75|851.65|813.6|844.3|861.35|854.6|847.8|855.9|885.15|887.7|887.05|880.85|866.4|854.95|842.1||874.95|855.35|899.3|910.45|923.55|917.55|946.55|944.2|942.35|914.7|881.4|896.8|885.5|896.9|899.2|910.35|900.6|898.25|888.6|891.65|899.65|884.1|886.35|904.15|903.75|888.85|862.75|882.8|922.4|922|926.25|920.9|925.3|929.95|916.2|896.15|878.4|895.15|887.95|874.05|882.95|890.1|885.7|942.35|938.25|930.9|919.95||920.05|928.35|935.2|936.95|958.6|950.9|970.5|1004.5|999.05||976.2|962.1|975.15|973.6|947.35|892.55|882.9|834.45|826.3|833.9|836.95|839.05|857.3|883.5||888.6|901|905.9|895.8|914.35|902.7|873.65|882.35|866.8|865.15|853.1|827.15|826.95|821.65|827.7|829.15|773.5|746.85|738|741.75|743.1|752.55|758.9|754.6|
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||760|762.65|759.75|759.55|744.7|768.25|773.95|790.5|788.55||788.9|767.5|765.3||749.15|743.45|731.75|731.35|739.6|767.35|741.1|727.7|721.6|726.35|733.95|725|705|686.25|684.35|685.05|669.35|670.15|679.5|680.2|690.8|690.25|682.75|662.5|656.4|654.5|643.5|632.4|644.4|656|657.1|640.85|633.2|613.65|654.2|640.45|665.15|683.65|712.15|715.7|726.4|734.4|747.3|735.15|746.2|779|769.65|775.35|779.75|779.6|782.55|756.6|747.45|764|792.55|791.25|808.25|814|821.1|817.35|802.25|781.55|764.95|792.15|789.8|777.6|786.85|823.25|824.2||830.25|822.9|824.3|798.4|812.35|804.5|816.55|829.15|825.25|804.9|805.15|||818.65|805.65|819.85|809.75|803.35|805.3|793.55|784.35|781.55|769.6|776.15|782|780.75|798.55|799.1|793.95|780.95|775.9||761.6|752.45|741|730.75|725.45|724.2|725.2|724.2|731.9|713.75|713.75|689.55||665.45|654.7|632.3|688|693.35|704.15|724.95|727.05|735.8|744.7|721.7|753.2|770.1|770.5|758.65|756.6|767.2|773.5|785.95|785|776.5|790.25|771.95||791.15|762.6|786.9|808.45|813.25|799.1|824.75|824.65|841|822.4|819.55|821.6|788.95|782.75|764.5|761.75|764.2|747.1|746.65|758.35|761.75|756.6|746.85|754.75|754.3|733.65|708.3|715.6|733.9|739.95|747.05|740.4|737.45|742.2|728.1|726.95|716.55|712.75|698.2|690.5|681.7|689.35|703.8|727.3|721.7|725.25|716.5||741.45|755.6|780.05|784.05|769.55|764.7|771.3|746.35|742.65||737.7|737.05|720.3|720.05|740.2|729.9|741.5|713.25|695.3|704.35|717.45|715.9|733.7|751.1||747.85|747.45|744.3|742.45|738|727.5|727.3|714.65|702.95|712.65|707.7|717.15|716.8|725.85|718.65|726.85|724.9|721.85|705.6|742.35|754|762.1|752.5|756|
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1023.4|1028.3|1030.9|963.55|919.75|988.15|1040.9|1036.5|1039.25||1025.5|1002.65|1003||1011.65|1025.25|1003.75|942.6|915.6|926.1|882.7|876.25|869.9|878.15|874.95|872.3|871.95|893.35|879.1|856.15|826.6|834.8|874.7|853.45|855.25|848.55|827.2|821|795.35|786.1|794|790.55|785.1|779.95|776.35|770.5|753.55|748.5|738.7|752.35|751.05|779.15|786.85|773.7|748.05|754.5|740|744.75|743.1|733.05|733.63|759.33|739.4|704.33|725.17|726.4|713.8|709.03|739.37|719.37|735.57|707.43|735.47|739.93|736.27|727.37|709.5|699.6|721.2|705.93|717.07|732.87|726.67||736.57|722.37|706.4|690.97|713.8|729.87|693.27|703.97|713.47|697.83|705.87|||674.03|655.93|635.37|641.5|640.13|648.97|636.37|634.83|625.93|627.53|640.53|622.7|625.87|638.4|646|657.37|640.4|628.87||632.6|627.2|616.67|599.6|606.9|614.93|604|607|603.13|620.93|656.2|650.57||630.33|621.47|589.77|614.43|611.7|626.8|635.87|620.43|626.03|608.23|607.53|624.33|594.23|618.13|630.43|627.63|633.47|630.47|627.1|611.83|603.23|591|576||581.8|600.43|610.57|626.6|626.63|615.5|628.33|619.1|603.7|606.23|579.63|566.5|567.53|560.9|583.33|583.27|586.53|592.2|574.2|590.43|579.87|569.97|559.6|566.4|565.6|559.57|551.87|577.47|583.3|601.67|605.97|601.47|594.17|595.93|594.6|580.93|590.33|585.43|607.37|593.93|594.3|581.63|589.23|607.53|610.47|612.7|608.43||633.1|620.5|614.63|621.83|647.9|614.4|631.83|644.07|669.97||624.63|625.3|612.03|614.3|566.23|548.93|543.87|549.53|546.73|553.67|553.03|567.1|603.1|600.2||598.7|598|606.47|609.03|600.5|604|597.33|609.27|611.1|606.8|598.4|600.07|604.43|601.83|618.87|620.67|610.63|612.2|584.2|588.07|622.47|623.73|620.97|619.13|
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||269.6|265.45|266.7|262.25|256.85|262|265.5|266.3|262.5||262.45|256.55|256.35||256.75|253.25|250.25|248.9|252.6|255.4|254.3|245.5|243.4|241.4|258|258.35|254.8|253.2|238.75|237.45|227.85|227.9|231.95|230.75|229.45|224|227.7|214.45|217.05|216.6|213.95|223|232.05|234.8|227.8|221.45|219.45|222.1|236.05|230.45|263.95|267.45|291.35|291.15|289.7|301.2|302.9|313.25|314.9|320.7|316.9|321.75|316.05|320.9|313.2|307.85|313.05|304.85|305.5|305.65|314.4|303.55|319.8|321|287.15|292.9|314.25|325.9|330.35|350.15|360.4|405.2|395.2||407.85|408.35|411.65|412.65|411.6|402.1|415.8|424.95|421.9|427.55|424.15|||425.8|417|437.75|430.3|425.5|432.6|418.9|421.45|405.8|403.35|398.7|410.35|413.4|410.55|411.15|408.65|404.05|400.05||378.45|373.35|357.7|375.8|378.2|378.25|371.25|381.35|387.4|373.4|395.95|387.3||380.3|362.6|338.05|352.2|350.1|353.95|364|368.95|367.1|371.95|361.5|378.05|379.5|376.65|369.45|365.35|356.35|345.3|343.25|338.15|321.75|327.65|328.2||318.05|312.1|323.3|327.15|324.6|322.45|325.8|336.2|339.7|332.65|331.05|339.2|338.2|338.4|333.85|335.25|353.8|341.2|333.3|339.45|344.8|340.4|345.8|344|342|336.85|323.2|332.55|357.5|352.95|359.9|356.15|349.7|348.45|341.8|344.15|335.7|337.3|337.9|347.25|338.85|346.8|353.9|367.6|345.6|354.6|328.35||309.55|338.2|332.75|324.55|328.2|323.85|323.15|318.6|324.75||312.2|310.65|308|302.15|304|300.85|315.35|330.55|325.45|323.85|350.4|356.25|371.05|374.75||331.9|319.45|312.2|297.75|294.05|290.8|290.95|303|298.3|285.85|287.65|292.15|290.65|287.6|293.1|299.6|294.9|292.9|286.55|302|309.1|307.2|303.2|308.55|
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||9.15|9.1|9.2|8.85|8.65|8.8|8.9|9|8.85||8.7|8.65|8.6||8.65|8.75|8.75|9.1|9.4|9.1|8.75|8.65|8.75|8.85|8.9|8.95|9|8.8|8.95|8.85|8.7|8.65|8.75|8.7|8.7|8.4|8.45|8.5|8.25|8.35|8.5|8.4|8.65|8.85|8.85|8.75|8.55|8.55|8.45|7.95|8.2|8.5|8.8|8.8|8.7|9.1|9.2|9.15|9.2|9.25|9.2|9.55|9.35|9.6|9.3|8.9|8.6|8.75|9|9.05|9.1|8.9|9.2|9.35|9.4|8.35|8.15|8.65|8.7|8.95|9.05|9.05|9.1||9.3|9.5|9.55|9.6|10|9.8|9.95|10|10|9.9|10.1|||10.4|10.6|10.85|11.2|10.9|10.8|10.35|10.25|10.1|9.65|9.85|9.85|9.95|10.1|10.15|10|10.05|10.05||10.25|10.3|10|10.2|10.4|10.25|10.3|9.9|9.55|10.35|11.1|10.45||10.3|10.25|9.65|10.7|10.9|11.25|10.65|10.55|10.6|10.65|10.15|10.8|11.15|10.8|10.85|10.95|11.3|11.35|11.4|10.7|10.65|10.8|10.65||11.3|10.95|11.85|12.05|11.95|12.05|12.5|12.75|12.8|12.8|11.8|14.85|15.1|15.3|15.1|15.25|15.55|15.35|14|14.45|13.75|13.45|13.65|13.8|13.9|13.95|13.65|14.05|14.7|14.95|15.25|15.5|16.4|16.4|14.3|14.25|15|14.45|12.8|12.8|11.05|11.2|10.85|11.65|11|10.6|10.6||9.95|9.95|10|10.1|10.3|9.85|10.3|10.4|9.8||10|9.9|10.05|10.1|9.55|9.7|10.25|10.4|10.4|10.25|10.3|10.6|10|10.6||10.75|10.7|10.65|10.85|11.35|11.35|11.45|11.55|11.4|11.4|11.9|11.25|10.95|11.35|11.5|10.55|10.4|10.8|10.75|11.15|11.25|8.95|8.7|7.95|
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||1007.15|995.4|995.7|994.45|977.15|1015.15|1045.05|1027.65|1020||1007.4|989.55|973.95||982.3|972.95|1000.15|982.2|999.6|999.25|1004.75|970.5|969.05|977.4|999.65|1001.8|1011.4|1029.65|1052.85|1034.7|983|986.45|984|956.85|964.4|968.65|972.3|976.1|957.65|965.65|956.45|972.4|972.5|976.15|981.75|992.15|967|947.9|980.4|945.95|955.3|955.45|994.75|986.5|980.55|992.55|999.6|991.2|999.55|1012.45|1017.4|1048.25|1048.05|1018.05|1039.45|1008.45|995.85|995.4|1011.6|995.65|975.15|945.45|985.6|988|951.5|931.4|949.4|977.85|988.7|1046.65|1069.3|1157.45|1144.65||1230.95|1261.55|1285.65|1266.4|1262.55|1242.35|1252.1|1265.95|1250.6|1245.45|1247.25|||1304.3|1302.8|1303.05|1317.6|1301.2|1322|1315|1276.75|1260.85|1245.4|1268.65|1247.3|1231.6|1249|1276.2|1304.85|1283.25|1288.7||1296.4|1270.75|1211.95|1191.45|1202.85|1178.65|1158.4|1153.55|1147.95|1174.9|1197.15|1231.15||1263.15|1252.3|1196.9|1238.95|1239.15|1243.65|1252.5|1219.45|1211.25|1194.1|1170.25|1192.3|1238.75|1224.05|1198.75|1224.2|1234.7|1220.3|1214.7|1183.15|1183.3|1157.15|1185.55||1190.9|1187.45|1192.25|1253.7|1254.95|1262.65|1285.75|1303.65|1270.85|1275.3|1247.05|1253.75|1270.9|1249.8|1249.5|1245.5|1233.2|1219.15|1198.8|1201.25|1207|1195.75|1196.5|1209.8|1189.45|1174.05|1164.55|1198.25|1217.8|1211.75|1230.85|1233.45|1250.75|1250.75|1253.1|1254.45|1226.3|1246.6|1230.4|1222.65|1201|1177|1164.3|1201.35|1199.6|1206.3|1185.4||1235.2|1235.45|1231.65|1267|1264.35|1248.9|1247.6|1252.05|1239.9||1220.05|1210.4|1221.1|1245.4|1204.55|1155.3|1180.75|1193.2|1189.05|1177.05|1192.05|1247.6|1305.5|1337.7||1324.9|1310.9|1298.35|1303.65|1281.4|1283|1229.9|1250.25|1227.25|1215.25|1218.05|1205.2|1208.95|1218.2|1228.75|1248.6|1238.6|1224.9|1221.1|1254.15|1248|1242.15|1227.75|1213.05|
04375|18466|/equities/whirlpool-of-india|NIFTY200||1816.5|1838.7|1792.65|1797.35|1763.95|1838.6|1818.35|1815.7|1790.6||1786.15|1798.5|1794.45||1802.45|1787.4|1789.5|1786.05|1783.6|1783.1|1773.4|1781.1|1765.2|1731.9|1727.75|1738.7|1710.05|1695.35|1689.65|1688.4|1692.8|1671.05|1641.9|1647.4|1669.6|1658.6|1664.4|1612.6|1550.4|1556|1553.4|1560.85|1561.75|1537.5|1542.4|1520.7|1475.9|1463|1458.05|1417.2|1461.45|1480.75|1512.35|1507.9|1532.9|1559.5|1578.15|1581.5|1585.75|1597.3|1635.15|1663.35|1656.6|1641.25|1647.35|1622.4|1504.15|1495.8|1535.9|1569.6|1543.55|1544.1|1567.4|1559.05|1546.6|1554.65|1559.15|1564.55|1565|1584.75|1603.7|1609.1|1627||1646.1|1623.55|1617|1616.65|1619.5|1625|1641.3|1634.1|1621.7|1595.9|1624.35|||1661.3|1689.25|1698.2|1661.6|1659|1647.3|1675.45|1633.3|1603.65|1572.85|1578.05|1570.6|1569.4|1591.7|1630.55|1637.85|1600.15|1636.95||1646|1580.95|1557|1554.5|1573.9|1606.4|1589.9|1569.35|1610.45|1637.35|1650.5|1660.6||1672.75|1674.65|1624.1|1650.35|1660.35|1694.75|1704.5|1721.35|1725.1|1728.25|1707.3|1758.9|1797.55|1775.55|1796|1788.35|1799.55|1810.85|1838.85|1833.85|1850.9|1836.75|1791.7||1780.3|1798.7|1832.5|1847.2|1830.1|1829.3|1876.15|1877|1845.95|1845.9|1850.4|1851.5|1840.6|1778.5|1778.5|1781.9|1775.25|1761.75|1764.25|1748.1|1759.85|1734.7|1753.05|1769.2|1762.55|1794.9|1745.05|1815.3|1844.15|1856.95|1885|1898.3|1918.7|1942.7|1891.9|2013.65|1979.9|2027.05|2040.05|2033.3|2041.8|2034.1|2106.45|2216.6499|2203.3|2210.75|2155.75||2280.8999|2311.75|2346.3501|2316.5|2276.95|2317.05|2294.5|2299.3501|2304.7||2114.3999|2062.1001|2097.8999|2118.6001|2212.3|2291.1001|2207.8501|2223.2|2191.3501|2180.05|2199.55|2309.05|2300.8501|2436.1001||2445.6499|2518|2498.3999|2408.1001|2381.3501|2385.6001|2262.3|2280.1499|2275.1499|2294.1001|2284.95|2292.6499|2270.7|2241.8999|2250|2256.8999|2256.3999|2251.5|2289.8999|2246.8999|2261.7|2273.25|2275.8501|2293.95|
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||417.25|415.2|416.15|416.65|420|432.45|435.05|443.05|437.1||436.1|438.45|430.15||435.85|440|435.5|432.35|429.6|429|423.7|416|406.65|405.2|414.8|410.85|414|412.1|405.65|404.75|393.85|401.45|406.7|409.15|411.2|419.1|420.8|416.05|413.6|420.3|422|416.05|420.75|427.25|424.9|418.75|419.05|411.25|425.15|414.65|405.2|422.3|440.1|445.9|446.1|460.95|475.05|470.4|467.65|473.2|475.5|474.15|470.75|478.05|476.25|466.95|453.35|444.85|459.95|466|459.6|451.15|481.25|486.65|468|468.65|473.8|471.9|477.65|483.15|485.1|501.15|491.75||495|508.8|522.55|518.95|529.25|529.35|537.7|539.2|536.5|530.45|538.6|||559.2|558.7|571.1|583.65|580.85|593.55|599.15|605.6|601.8|591.9|600.8|602.5|600.2|603.35|610.55|611.2|610.05|600||601.2|598.25|587.7|598.15|586.2|588.25|585.5|587.45|571.85|575.3|569.55|555.2||555.8|555.25|537.15|567.1|564.15|570.8|562.45|564.9|563.9|563.35|541.7|561.45|573.65|568.95|560.25|557|571.75|578.25|588|576.65|572.6|552.15|544.75||562.7|572.75|605.05|615.2|621.15|633.3|646.65|639.8|649.75|691.35|694.15|693.5|711.5|705.75|713.5|721.5|718.7|715.35|714.1|703.7|705.45|699.6|698.45|694.55|685.65|690.8|665.95|670.8|644.3|636.4|646.9|645.4|638.25|643.2|641.7|632.4|624.5|640.75|646.8|634.8|637.25|630.6|621.45|636.7|636.5|642.8|644.05||651.45|661.8|661.45|658.9|660.05|641.8|652.6|658.45|658.35||653.7|652.5|653.8|655.45|646.75|656.9|671.1|668.15|667.7|682.4|696.3|701.95|711.55|709.75||708.25|672.6|659.1|652.8|661.15|642.95|635.75|646.85|641.05|636.25|634.1|640.75|639.6|653.9|676.5|674.3|668.15|667.6|662.5|665.25|667.85|674.05|673.45|670.75|
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||16.45|16.5|16.6|16.3|16.35|16.55|16.65|16.55|15.9||15.3|15.4|15.4||16|16.65|16.65|16.45|17.15|15.25|14.95|14.55|14.7|13.7|14.25|14.7|14.3|13.6|13.5|13.35|13.3|13.3|13.25|13.35|13.15|12.8|12.85|12.65|12.65|12.65|12.65|12.65|12.7|12.85|12.85|12.75|12.45|12.45|12.6|12.35|12.45|12.5|12.75|12.7|12.8|12.95|13.2|13.2|13.05|13.15|13.25|13.35|13.25|13.15|13.45|13.4|13.25|13.05|13.45|13.75|13.95|13.45|13.9|13.3|12.7|12.45|12.55|12.85|13|12.95|13.2|13.5|13.55||13.8|13.65|13.7|13.55|13.75|13.75|13.95|14.15|13.9|13.75|14.1|||14.55|14.65|15.1|15.65|15.55|14.7|13|13.1|12.65|12.3|12.25|12.55|12.55|12.7|12.75|12.85|12.8|12.95||12.95|12.8|12.7|12.7|12.75|12.85|12.75|12.75|12.65|12.8|12.95|12.9||13.25|13.15|12.6|13.85|13.6|13.65|13.9|13.8|13.55|13.5|13.25|13.9|13.85|14.1|14.15|13.95|13.7|13.45|13.65|13.35|13.3|13.35|13.55||13.6|13.45|13.75|13.8|13.8|13.8|14.1|14.05|14|13.75|13.9|14|13.95|14.25|14.5|14.5|14.05|13.7|13.55|13.9|13.45|13.2|13.25|13.55|13.65|13|12.75|13.15|13.4|13.75|13.95|14|14.45|14|13.25|13.1|12.6|12.55|12.6|12.45|12.4|12.15|12.45|12.75|12.6|12.55|12.55||12.85|13|13.05|13.05|13.15|13.25|13|13.1|13.1||13.15|13|13.05|13.05|12.8|12.75|13.05|13.45|13.35|13.75|14.3|13.5|13.6|13.95||13.2|13.25|13.2|13.05|13.2|13.15|13.05|13.1|13.1|12.85|12.55|12.3|12.75|12.9|12.85|13|13.15|13|12.8|13.25|14.7|12.7|12.45|11.1|
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||258.15|262.4|263.9|256.75|259.15|260.25|252.7|252.3|237.8||241.8|248.05|249.9||251.25|243.85|242.65|240.9|247.2|253.2|247|248.05|239.9|235.2|233.5|235.7|234.95|230.55|230.55|230.8|224.6|224.4|223.1|220.8|224.15|223.85|223.05|223.65|215.35|219.2|215.3|214.1|212.9|217.25|222.1|220.95|214.75|211.3|221.55|208.65|214.8|213.55|221|222.95|226.7|236.15|240.2|238.8|238|249|251.5|255.4|253.15|252.85|244.7|237.4|229.8|229.1|236.95|237.9|238.7|230.25|242.45|246.05|239.7|239.25|236.25|239.55|232.65|234.85|248.25|244.35|243.8||255.4|248.15|256.4|253.8|261|259.45|269.65|266.95|265.65|267.65|274.15|||279.3|282.3|290.8|286|284.75|290.9|300.15|302.75|299.8|288.35|294|284.7|289.9|295.1|298.9|256.05|248.55|256.8||258.8|254.15|253.95|259.2|242.45|246.8|250.6|236.7|238|224.15|238|237.85||229.25|231.35|221.2|240.2|240.45|254.35|261.4|263|267.65|267.55|249.35|261.9|263.8|268.1|270.8|275.5|278.3|287.5|292.55|289.6|289.55|285.5|283.2||288.8|268.1|289.35|308.45|317.55|316.6|323.6|322.55|325.45|325.9|324.7|328.3|320.8|324.55|319.05|322.35|322.95|320.8|318.1|317.95|321.5|317.95|331.8|338.15|348.75|347.8|331.5|342.35|368.2|367.25|370.25|358.05|371|367.95|356.8|350.65|356|349.55|342.15|337.05|324.3|329.9|342.55|340.95|334.4|312.4|298.95||313.7|320.2|324.65|325.05|312.7|314.05|317.35|324.6|316.8||310.15|306.85|313.85|311.15|300.95|297.3|303.3|317.5|304.4|308|321.05|320.05|309.2|310.85||319.85|317|306.15|306.25|294.65|292.7|294.7|299.45|301.25|295.85|303.2|309.9|309.15|322.25|318.9|318.2|336.8|255.7|255.45|255.45|247.15|255.9|261.55|186.85|
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||5670|5700|5720|5740|5760|5780|5860|5880|5740|5760|5660||5660|5780|5750|5700|5740|5680|5720|5660|5620|5690|5600|5750|5780|5790|5840|5870|5750||5730|5740|5770|5710|5830|5720|5750|5790|5820|5820|5810|6000|5950|5900|5730|5780|5770|5670|5640|5680|5730|5740|5730|5820|5860|5830|5850|5880|5910|5920|5840|5510|5480|5500|5480|5480|5330|5210|5310|5360|5330|5280|5360|5330|5370|5410|5330|5380|5480|5470|5440||||5320||5360|5280|5210|5220|5300|5320|5300|5180|5080|4965|4895|4850|4835|4840|4795|4830|4885|4920|4720|4635|4615|4690|4690|4720|4705|4735|4745|4705||4735|4795|4760|4755|4695|4680|4720|4555|4550|4645|4870|4965|4865|4945|4980|4930|4955||5120|5220|5250|5250|5310|5280|5220||5160|5170|5210|5200|5210|5100|5320|5280|5220|5230|5110|5280|5430|5410|5360|5240|5210|5320|5250|5170|5110|5000|4920||4985|5020|5030|5040|||4930|4930|4910|4875|4935|4945|5000|4915|4915|4985|5120|5170|5180|5300|5290|5390|5410|5330|5230|5290|5220|5470|5340|5310|5440|5570|5620||5540|5560|5660|5670|5700|5670|5700|5560|5510|5520|5630|5630|5630||5480|5580|5450|5490|5530|5490|5470|5620|5650|5630|5740|5770|5990|5980|6050|6040|6290|6160|6070|6120|6120|6250|6100|6330|6280|6220|6200|6050||5850|5850||5850|5900|5850|5980|5950|5950
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||334|336|338|335|340|342|342|345|339|341|340||339|339|341|347|353|336|338|348|332|349|346|353|344|339|335|333|323||319|325|324|323|328|319|319|316|321|326|314|317|322|323|322|323|322|317|314|309|314|314|314|309|310|315|319|324|318|320|318|326|333|327|329|321|324|323|321|326|325|323|320|320|326|326|327|335|345|343|346||||343||335|333|335|340|342|348|341|326|320|320|321|326|318|316|315|319|327|329|335|326|319|323|323|318|317|318|320|314||307|308|301|301|288|288|289|279|281|287|303|300|305|313|320|317|314||320|323|325|331|335|332|326||330|322|322|315|315|317|322|308|321|320|314|321|322|326|319|322|322|335|340|341|344|346|345||345|336|341|338|||331|334|332|331|331|333|328|327|327|342|346|341|335|338|336|339|344|345|336|338|320|328|337|337|345|351|351||362|363|364|369|372|373|376|367|365|376|378|379|380||380|383|379|381|384|387|390|388|390|390|391|384|387|390|408|410|413|414|397|409|394|402|399|410|425|423|421|427||414|421||428|428|434|443|442|446
04381|946144|/equities/adeka-corp|TOPIX500||2400|2403|2393|2350|2383|2399|2391|2440|2421|2444|2431||2372|2447|2418|2386|2409|2396|2394|2436|2393|2416|2400|2419|2400|2411|2416|2418|2331||2284|2301|2293|2279|2317|2296|2272|2255|2311|2334|2308|2343|2385|2375|2340|2289|2223|2385|2467|2397|2474|2521|2509|2492|2483|2575|2605|2621|2587|2533|2534|2548|2599|2524|2518|2413|2427|2403|2402|2429|2422|2390|2451|2429|2396|2396|2319|2368|2373|2413|2473||||2452||2502|2394|2496|2526|2616|2650|2639|2658|2631|2667|2688|2624|2571|2603|2593|2587|2621|2695|2728|2711|2704|2716|2741|2703|2712|2662|2627|2588||2586|2573|2517|2522|2451|2353|2402|2199|2196|2294|2475|2588|2558|2643|2657|2637|2566||2564|2599|2654|2707|2710|2640|2592||2640|2519|2499|2526|2547|2540|2536|2446|2465|2412|2322|2411|2407|2444|2426|2425|2397|2476|2510|2507|2554|2571|2474||2482|2527|2597|2616|||2567|2563|2553|2497|2530|2532|2520|2521|2463|2577|2649|2586|2538|2582|2578|2600|2612|2618|2522|2484|2398|2432|2411|2399|2470|2497|2473||2516|2508|2469|2511|2470|2548|2614|2558|2558|2539|2584|2568|2601||2498|2573|2530|2521|2506|2494|2482|2492|2488|2530|2553|2504|2450|2367|2340|2338|2383|2335|2288|2304|2309|2395|2448|2529|2516|2583|2598|2647||2595|2643||2680|2721|2726|2800|2770|2782
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||8360|8250|8230|8280|8320|8400|8370|8540|8440|8450|8440||8120|8420|8690|8700|8440|8170|8060|8140|7850|7540|7620|7450|7490|7540|7480|7560|7220||7130|7220|7100|7090|7260|7280|7150|7040|7100|7070|7060|7260|7540|7630|7670|7390|7140|7140|7310|7140|7270|7580|7730|7820|7800|8210|8570|8790|8950|9180|9130|8950|8920|8900|8790|8480|8220|8530|8540|8720|8710|8610|8790|8640|8580|8560|8220|8530|8380|8550|8610||||8560||8990|8620|8520|8330|8520|8630|8440|8550|8300|8320|8670|8520|8280|8590|8750|8690|9190|9470|9380|9500|9670|9760|9590|9530|9630|9580|9490|9100||8910|8870|8510|8340|8330|8150|8540|8220|8130|8120|8600|8970|8980|9180|9070|9220|8560||8930|9380|9560|9760|9650|9210|9250||9600|9340|9230|9220|9480|9430|9800|9750|9570|9170|8810|9470|9450|9810|9650|10050|10210|10780|10790|10720|10930|10760|10470||10710|10780|11280|11290|||10900|10880|11060|10960|10870|10830|10820|10670|10200|10350|10590|10050|10220|10370|10130|10310|10400|10170|9950|10050|9910|10050|9990|9880|9810|10100|10100||10530|10430|10270|10550|10220|10110|10090|10000|9890|10140|10070|10020|10060||9850|9890|9330|9600|9140|9200|9060|9110|8950|9250|9280|9120|9100|8950|8620|8740|9040|9090|9090|9020|9280|9420|9840|10030|10210|10820|11220|11130||11000|11100||11350|11080|11450|11300|11320|11100
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2763.5|2769.5|2772.5|2800|2829.5|2828|2807|2826|2790|2804|2766.5||2729|2728|2729|2725.5|2687|2687.5|2693.5|2732|2679|2656.5|2636|2651|2689.5|2683|2668|2639|2611||2627|2618.5|2616.5|2638.5|2665|2624.5|2650|2388|2372.5|2392|2332.5|2354|2353|2329|2309.5|2295.5|2239|2257.5|2256|2207|2233.5|2186|2172|2202.5|2247|2291|2323|2361.5|2378.5|2352.5|2354.5|2347.5|2376.5|2357.5|2385|2318|2320.5|2327|2315.5|2317|2284|2308|2346|2368|2391.5|2393|2302|2355|2387|2389|2474||||2465.5||2468.5|2473.5|2483.5|2445.5|2445|2500|2478|2422|2444|2476.5|2489|2512|2499.5|2570.5|2563.5|2579|2593.5|2648|2588.5|2594|2609.5|2637|2636|2672.5|2660.5|2658.5|2699|2629||2654.5|2673|2670|2644|2581.5|2621|2632|2597.5|2560|2639.5|2550.5|2516|2522|2580|2597.5|2537|2489.5||2579.5|2614|2655.5|2642|2686.5|2678.5|2611||2634.5|2662.5|2687.5|2659|2674|2661|2647.5|2594.5|2606.5|2588.5|2506|2513.5|2546.5|2518|2501.5|2457|2394|2424.5|2392.5|2394.5|2480.5|2630.5|2640||2682.5|2706|2720.5|2725|||2709|2740.5|2729|2683.5|2699.5|2699|2720|2770|2694|2796|2842|2820|2834.5|2807|2789.5|2825.5|2812|2750.5|2715|2708|2655|2655|2644.5|2653.5|2701.5|2728|2710||2719.5|2708|2687.5|2688|2758|2752|2765.5|2731.5|2706|2710.5|2691.5|2726|2704||2674|2678.5|2618|2619.5|2625|2636|2603.5|2617|2601|2629.5|2614.5|2583.5|2631|2571.5|2584.5|2625.5|2684.5|2661.5|2610.5|2779.5|2801.5|2869|2883|2940|2942|2972.5|2995|3013||2994|3018||3040|3075|3066|3094|3110|3137
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||1436|1440|1431|1424|1436|1437|1425|1427|1410|1408|1421||1399|1408|1425|1425|1421|1411|1434|1443|1450|1470|1434|1442|1419|1415|1384|1366|1350||1310|1324|1319|1300|1308|1261|1254|1253|1306|1287|1247|1278|1274|1318|1247|1252|1242|1213|1222|1194|1202|1214|1200|1203|1197|1240|1243|1244|1234|1230|1218|1234|1237|1202|1215|1198|1194|1180|1183|1198|1186|1190|1179|1157|1172|1196|1164|1178|1204|1203|1218||||1209||1193|1184|1184|1166|1182|1215|1224|1187|1206|1186|1179|1163|1158|1166|1118|1184|1208|1219|1223|1232|1217|1223|1209|1211|1205|1208|1212|1200||1166|1165|1146|1167|1134|1133|1125|1083|1057|1113|1164|1172|1146|1186|1188|1171|1208||1234|1240|1245|1273|1284|1274|1264||1302|1272|1267|1231|1249|1227|1226|1188|1197|1201|1179|1199|1210|1213|1187|1172|1171|1222|1237|1235|1268|1341|1332||1290|1273|1290|1282|||1242|1260|1253|1234|1248|1248|1239|1226|1214|1250|1259|1262|1236|1248|1264|1272|1276|1291|1232|1235|1180|1215|1227|1243|1279|1323|1295||1322|1345|1379|1400|1391|1400|1385|1377|1390|1423|1440|1430|1446||1454|1484|1442|1470|1486|1498|1475|1482|1480|1483|1460|1501|1519|1513|1551|1531|1564|1547|1492|1437|1413|1425|1396|1431|1471|1415|1371|1333||1301|1307||1353|1334|1338|1392|1370|1378
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||1697|1701|1689|1693|1711|1715|1710|1718|1713|1712|1707||1687|1677|1685|1695|1684|1669|1684|1703|1695|1693|1696|1693|1681|1680|1673|1664|1649||1637|1637|1646|1642|1682|1645|1646|1615|1659|1675|1648|1659|1656|1651|1618|1630|1641|1617|1642|1602|1601|1620|1599|1608|1630|1651|1671|1667|1631|1640|1600|1592|1590|1557|1598|1580|1573|1557|1561|1565|1565|1553|1558|1566|1558|1550|1530|1537|1561|1558|1573||||1565||1576|1547|1559|1550|1575|1586|1576|1564|1543|1537|1534|1528|1528|1552|1539|1620|1659|1657|1648|1646|1627|1658|1668|1669|1696|1659|1680|1644||1623|1613|1563|1572|1576|1543|1559|1518|1517|1527|1546|1578|1583|1617|1613|1579|1605||1635|1660|1654|1655|1686|1680|1665||1673|1656|1673|1669|1659|1665|1649|1640|1653|1632|1619|1626|1636|1652|1632|1612|1595|1619|1605|1604|1615|1648|1633||1630|1639|1678|1665|||1641|1651|1641|1622|1613|1622|1604|1605|1591|1626|1635|1622|1622|1630|1643|1656|1658|1688|1643|1657|1612|1626|1607|1611|1656|1692|1683||1711|1712|1715|1718|1711|1732|1748|1708|1690|1701|1710|1689|1695||1688|1702|1662|1674|1674|1692|1698|1718|1732|1732|1706|1707|1711|1694|1688|1667|1700|1648|1615|1636|1682|1717|1699|1725|1719|1755|1719|1720||1663|1682||1703|1702|1726|1780|1763|1749
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4865|4880|4850|4835|4935|4940|4975|5030|4935|4980|4960||4820|4765|4800|4750|4770|4720|4810|4805|4830|4860|4880|4830|4815|4895|4875|4865|4695||4580|4630|4615|4630|4780|4760|4755|4660|4720|4705|4715|4770|4830|5040|4990|4900|4860|4845|4955|4805|4900|5060|5030|5060|5120|5150|5200|5230|5160|5100|5070|4970|4990|4855|4935|4880|4780|4730|4740|4820|4790|4770|4815|4770|4830|4900|4880|4815|4905|4880|4930||||4880||4890|4670|4860|4865|4905|4985|4950|4900|4930|4925|4915|4825|4775|4765|4755|4715|4870|4880|4965|4915|4905|4955|4925|4835|4835|4920|4930|4820||4825|4860|4785|4725|4630|4635|4620|4255|4280|4185|4320|4785|4755|5020|5090|5200|5060||5390|5600|5590|5610|5720|5530|5610||5630|5570|5090|5040|5040|5200|5120|5080|5230|5140|5050|5130|5110|5200|5050|5110|5060|5190|5260|5200|5260|5430|5300||5360|5390|5470|5450|||5490|5470|5650|5600|5590|5540|5470|5440|5400|5620|5680|5650|5650|5590|5600|5650|5760|5740|5560|5540|5420|5470|5550|5530|5670|5720|5660||5750|5620|5660|5630|5670|5740|5770|5660|5700|5660|5800|5860|6010||5780|5860|5670|5820|5770|5700|5700|5700|5690|5800|5820|5820|5780|5740|5750|5900|5870|5570|5530|5420|5360|5480|5650|5780|5770|5890|5900|5900||5760|5700||5760|5720|5810|5800|5710|5740
04387|949910|/equities/aica-kogyo|TOPIX500||3145|3145|3115|3135|3190|3140|3130|3195|3125|3115|3100||3030|3020|3030|2998|3015|3020|3015|3125|3070|3070|3035|3020|3015|3045|3020|3025|2940||2966|2929|2955|2937|3005|3015|3015|2942|2889|2874|2854|2832|2839|2824|2821|2806|2764|2777|2774|2684|2732|2771|2800|2773|2784|2805|2838|2886|2853|2854|2893|2881|2876|2794|2865|2815|2832|2869|2857|2952|2947|2941|2969|2986|3005|3015|2950|3045|3035|2969|2985||||2976||3005|2901|2942|2920|2960|2969|2908|2850|2812|2862|2903|2898|2875|2890|2906|2930|2985|3075|3070|3005|2989|3035|3110|3090|3100|3095|3130|3055||3065|3095|3030|3055|3000|2969|3025|2872|2882|2907|2998|3060|3070|3220|3220|3155|3120||3155|3190|3240|3285|3295|3245|3210||3210|3205|3140|3175|3185|3160|3170|3150|3145|3115|3160|3240|3270|3225|3195|3220|3215|3275|3300|3300|3310|3380|3325||3365|3330|3365|3345|||3325|3365|3365|3365|3395|3425|3430|3475|3435|3530|3580|3565|3535|3530|3505|3500|3535|3580|3455|3470|3345|3380|3315|3280|3250|3300|3280||3340|3390|3380|3375|3425|3440|3440|3410|3375|3365|3415|3470|3550||3500|3570|3485|3530|3535|3530|3530|3570|3580|3585|3595|3575|3610|3540|3545|3570|3620|3555|3535|3565|3565|3725|3735|3835|3815|3905|3915|3950||3860|3880||3990|3950|3940|4050|3965|3960
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||7810|7910|7850|7830|7860|7770|7800|7830|7770|7780|7720||7590|7670|7670|7580|7570|7510|7590|7800|7660|7730|7570|7490|7420|7440|7310|7390|7320||7450|7460|7540|7600|7720|7490|7540|7430|7430|7380|7210|7250|7270|7170|7120|7060|6920|6710|6610|6600|6790|6720|6780|6940|7040|7080|7120|6900|6660|6460|5820|5820|5900|5780|5770|5620|5640|5650|5660|5760|5720|5640|5580|5580|5670|5680|5510|5690|5610|5510|5720||||5800||5840|5660|5750|5850|5640|5700|5600|5510|5720|5930|6010|5930|5920|6140|6230|6270|6370|6510|6510|6540|6360|6300|6450|6290|6330|6310|6270|6110||6240|6270|6230|6190|5970|6060|6190|5980|6110|6180|6060|6360|6350|6350|6400|6380|6400||6400|6470|6590|6440|6460|6370|6270||6150|6090|5940|5970|5960|5930|5900|5800|5880|5800|5590|5870|5800|5770|5770|5700|5530|5630|5650|5600|5760|5910|5790||5850|5980|5940|5930|||5730|5810|5800|5710|5730|5810|5750|5850|5710|5960|6070|5970|6040|6060|6240|6290|6340|6400|6150|6190|6050|5940|6110|5970|6100|6310|6220||6190|6030|5960|5880|6020|6140|6180|6230|6300|6310|6350|6500|6550||6660|6790|6710|6660|6680|6740|6640|6700|6750|6890|6730|6560|6630|6530|6410|6310|6530|6490|6360|6400|6530|6710|6820|6980|7030|7180|7390|7340||7220|7430||7610|7560|7460|7630|7550|7430
04389|946132|/equities/air-water-inc|TOPIX500||1750|1748|1754|1750|1751|1742|1724|1757|1741|1741|1750||1751|1750|1720|1685|1789|1792|1806|1824|1785|1791|1798|1792|1790|1820|1820|1761|1727||1713|1707|1699|1696|1722|1698|1693|1675|1703|1693|1680|1704|1700|1721|1699|1674|1688|1683|1667|1623|1672|1718|1697|1697|1707|1724|1743|1760|1738|1724|1739|1743|1755|1746|1743|1718|1710|1716|1708|1732|1739|1746|1755|1743|1775|1782|1664|1681|1700|1690|1701||||1695||1721|1650|1650|1624|1671|1689|1673|1664|1641|1637|1657|1639|1630|1642|1652|1626|1638|1685|1690|1693|1720|1722|1746|1726|1753|1740|1744|1720||1719|1706|1698|1701|1649|1603|1598|1509|1522|1586|1635|1649|1625|1671|1672|1634|1647||1671|1677|1687|1721|1751|1701|1715||1729|1732|1720|1750|1769|1782|1766|1712|1740|1760|1699|1758|1734|1774|1772|1769|1764|1812|1809|1810|1840|1837|1795||1785|1768|1792|1784|||1776|1789|1774|1743|1788|1793|1782|1793|1770|1819|1818|1804|1781|1763|1783|1767|1800|1811|1787|1773|1706|1707|1677|1685|1709|1730|1734||1763|1771|1745|1761|1826|1861|1851|1827|1803|1797|1761|1767|1781||1756|1783|1742|1735|1732|1740|1736|1714|1717|1733|1759|1735|1746|1718|1697|1707|1712|1676|1671|1678|1661|1706|1744|1793|1787|1841|1830|1814||1782|1808||1858|1869|1872|1916|1891|1888
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||4160|4165|4220|4220|4300|4330|4280|4295|4215|4280|4265||4155|4100|4105|4090|4060|4020|4070|4065|3935|4080|4240|4255|4235|4330|4310|4275|4205||4125|4120|4150|4130|4225|4165|4100|4040|4160|4160|4090|4200|4245|4305|4255|4235|4235|4235|4290|4240|4225|4270|4255|4290|4275|4415|4480|4475|4460|4360|4375|4420|4430|4225|4125|4030|4020|4075|4025|4005|3925|3875|3920|3830|3830|3850|3805|3705|3780|3780|3760||||3730||3780|3720|3865|3845|3915|3980|3965|3880|3805|3860|3880|3795|3765|3800|3765|3860|3955|4100|4130|4195|4195|4225|4395|4370|4270|4240|4250|4125||4005|3970|3840|3840|3760|3685|3750|3580|3630|3645|3840|4025|3995|4145|4185|4195|4180||4265|4375|4385|4435|4390|4375|4360||4500|4585|4560|4525|4545|4510|4290|4125|4150|4165|4075|4165|4310|4305|4310|4410|4395|4665|4850|4785|4785|4745|4730||4725|4700|4710|4580|||4410|4405|4415|4360|4370|4310|4270|4275|4275|4520|4510|4440|4395|4375|4395|4365|4415|4370|4205|4240|4195|4190|4170|4190|4365|4490|4490||4475|4575|4310|4285|4245|4185|4110|4090|4070|4115|4150|4095|4195||4065|4115|4165|4315|4280|4270|4215|4165|4205|4175|4245|4325|4240|4150|4115|4145|4120|4030|3970|3960|3995|4020|4010|4070|4165|4225|4205|4215||4115|4180||4215|4270|4270|4295|4215|4320
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3791|3741|3721|3746|3774|3836|3839|3817|3775|3750|3714||3697|3695|3702|3714|3659|3688|3746|3723|3498|3520|3524|3493|3492|3488|3498|3455|3407||3423|3418|3429|3450|3490|3431|3507|3403|3312|3338|3319|3300|3328|3315|3270|3273|3074|3031|2994|2990|2994.5|3058|3044|3048|3003|2993.5|3047|3048|2998|3027|3021|3007|3063|3134|3152|3117|3172|3213|3176|3187|3145|3119|3140|3131|3150|3193|3014|3042|3013|3098|3331||||3278||3385|3323|3376|3403|3393|3401|3426|3388|3382|3490|3520|3478|3464|3521|3522|3519|3431|3450|3510|3502|3475|3555|3578|3543|3578|3555|3560|3490||3481|3429|3441|3445|3346|3348|3442|3279|3284|3465|3411|3391|3353|3331|3339|3258|3194||3205|3324|3320|3303|3308|3263|3218||3256|3170|3227|3239|3279|3281|3262|3189|3193|3190|3111|3179|3180|3233|3248|3238|3185|3311|3353|3361|3453|3484|3517||3555|3528|3581|3568|||3497|3514|3529|3456|3454|3479|3445|3520|3457|3489|3553|3515|3453|3398|3401|3439|3448|3472|3442|3425|3356|3354|3407|3479|3486|3436|3521||3492|3500|3535|3586|3621|3562|3565|3553|3500|3429|3406|3516|3481||3420|3494|3406|3375|3416|3290|3297|3349|3338|3411|3406|3344|3412|3353|3335|3303|3344|3238|3222|3199|3158|3213|3284|3306|3229|3274|3315|3392||3370|3464||3541|3548|3542|3523|3541|3528
04392|946105|/equities/alfresa-holdings-corp|TOPIX500||1661|1659|1673|1671|1687|1652|1646|1668|1651|1663|1672||1679|1651|1656|1677|1670|1695|1721|1797|1772|1836|1821|1833|1866|1876|1898|1879|1840||1842|1831|1840|1867|1876|1824|1823|1807|1787|1809|1813|1825|1821|1830|1788|1798|1829|1817|1770|1777|1756|1663|1657|1651|1673|1666|1690|1703|1690|1667|1661|1659|1714|1692|1696|1715|1708|1738|1725|1735|1711|1738|1765|1712|1654|1724|1746|1806|1820|1810|1830||||1815||1771|1713|1740|1725|1719|1732|1711|1685|1680|1695|1702|1714|1666|1699|1733|1717|1740|1739|1738|1726|1699|1737|1799|1792|1799|1801|1832|1787||1767|1789|1793|1788|1755|1754|1775|1712|1743|1776|1777|1785|1748|1775|1766|1714|1740||1739|1752|1775|1746|1750|1737|1748||1759|1743|1747|1697|1688|1682|1660|1615|1631|1626|1583|1597|1595|1616|1595|1567|1535|1590|1590|1575|1581|1619|1599||1575|1600|1605|1574|||1533|1562|1532|1506|1540|1568|1572|1579|1550|1573|1609|1599|1591|1609|1615|1609|1595|1604|1585|1576|1541|1534|1538|1542|1573|1600|1594||1592|1588|1603|1637|1657|1663|1698|1654|1644|1669|1671|1715|1600||1607|1630|1600|1601|1610|1599|1616|1638|1640|1655|1644|1642|1646|1639|1623|1613|1661|1662|1638|1664|1628|1650|1638|1676|1661|1709|1718|1727||1694|1749||1772|1788|1744|1790|1769|1783
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||1272|1266|1259|1247|1281|1293|1277|1285|1275|1296|1298||1261|1264|1240|1227|1218|1196|1179|1193|1377|1383|1394|1373|1355|1370|1350|1322|1296||1288|1301|1278|1266|1316|1308|1306|1295|1332|1328|1324|1377|1427|1444|1441|1444|1446|1438|1448|1406|1481|1502|1457|1491|1477|1502|1531|1514|1487|1456|1474|1467|1438|1385|1395|1400|1376|1381|1401|1411|1400|1380|1381|1360|1325|1323|1294|1284|1326|1357|1323||||1313||1155|1122|1168|1183|1213|1238|1227|1216|1174|1193|1218|1170|1138|1143|1161|1162|1175|1210|1204|1219|1211|1217|1202|1172|1148|1135|1132|1108||1089|1106|1088|1068|1058|1050|1057|1026|1047|1072|1102|1107|1110|1137|1150|1152|1140||1181|1209|1225|1226|1227|1243|1275||1299|1302|1256|1268|1269|1269|1260|1263|1244|1060|1026|1054|1075|1106|1095|1122|1120|1161|1176|1149|1174|1179|1160||1176|1165|1180|1139|||1085|1100|1105|1092|1093|1092|1077|1081|1078|1101|1087|1056|1050|1062|1069|1070|1068|1061|1044|1031|1011|1030|1023|1032|1064|1105|1103||1107|1114|1097|1080|1109|1109|1101|1102|1085|1105|1130|1132|1155||1107|1114|1110|1186|1174|1174|1158|1162|1176|1185|1188|1184|1184|1153|1119|1138|1147|1131|1132|1133|1135|1160|1184|1218|1216|1240|1232|1220||1175|1213||1251|1248|1251|1280|1286|1261
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||1088|1085|1075|1064|1071|1080|1075|1079|1071|1073|1070||1047|1038|1045|1064|1055|1053|1056|1083|1067|1068|1068|1066|1065|1073|1070|1065|1037||1007|1020|1006|997|1018|1016|1000|985|999|1000|987|997|1014|1016|1016|1003|1000|1009|1021|998|1016|1043|1039|1039|1037|1071|1090|1096|1084|1059|1055|1058|1057|1034|1045|1024|1026|1037|1033|1022|1013|1014|1010|1003|1000|1005|1023|1014|1019|1019|1036||||1022||1014|976|995|991|1018|1021|1006|994|978|991|995|984|969|991|995|1019|1051|1085|1090|1096|1084|1086|1108|1092|1098|1095|1094|1071||1047|1023|983|975|965|951|963|926|927|935|991|1001|995|1023|1013|997|991||1011|1038|1052|1060|1055|1037|1055||1114|1124|1099|1097|1109|1103|1121|1099|1101|1123|1093|1124|1118|1151|1128|1147|1134|1168|1176|1177|1197|1195|1172||1185|1179|1205|1178|||1139|1152|1147|1114|1125|1124|1098|1087|1078|1131|1156|1145|1154|1158|1154|1147|1153|1138|1123|1115|1083|1087|1063|1068|1117|1113|1112||1158|1153|1149|1161|1146|1162|1169|1146|1131|1139|1157|1174|1174||1145|1165|1122|1133|1150|1147|1138|1138|1140|1159|1173|1178|1177|1125|1132|1128|1139|1117|1107|1115|1119|1141|1146|1164|1169|1209|1219|1250||1203|1201||1243|1242|1246|1264|1259|1237
04395|952375|/equities/amano-corp|TOPIX500||2619|2623|2594|2604|2652|2675|2661|2650|2617|2594|2597||2557|2547|2577|2608|2616|2623|2601|2584|2550|2551|2567|2552|2548|2581|2547|2501|2433||2448|2424|2405|2407|2478|2442|2406|2361|2386|2378|2348|2345|2366|2385|2347|2345|2315|2322|2350|2306|2359|2420|2430|2459|2481|2485|2518|2568|2537|2551|2544|2525|2556|2501|2476|2430|2408|2411|2393|2411|2408|2419|2414|2427|2441|2476|2412|2457|2502|2498|2487||||2516||2509|2481|2183|2081|2090|2099|2068|2037|2002|2025|2045|2028|2021|2076|2113|2122|2165|2199|2201|2190|2197|2235|2278|2265|2253|2242|2225|2172||2167|2177|2123|2114|2080|2056|2101|2006|2005|2034|2140|2180|2177|2244|2248|2236|2252||2209|2255|2261|2281|2262|2256|2252||2271|2250|2194|2187|2181|2212|2249|2305|2291|2301|2261|2350|2357|2420|2405|2426|2427|2512|2507|2531|2556|2578|2554||2588|2586|2676|2678|||2647|2684|2677|2620|2615|2624|2617|2564|2512|2631|2653|2656|2647|2627|2652|2675|2695|2689|2619|2610|2546|2521|2491|2512|2588|2645|2627||2683|2708|2684|2692|2734|2754|2741|2673|2708|2717|2768|2797|2810||2762|2825|2809|2808|2673|2702|2680|2673|2654|2688|2699|2672|2668|2607|2619|2625|2663|2619|2584|2619|2631|2714|2782|2876|2908|2968|2973|3010||2935|3000||3025|2994|2969|3040|2994|2998
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||2641.5|2620|2604.5|2645|2561.5|2569.5|2572.5|2598|2605|2572.5|2555.5||2542|2585|2576|2582.5|2546|2556.5|2540.5|2532|2473|2452.5|2462.5|2446.5|2456.5|2414|2437|2464|2427.5||2408.5|2415|2441.5|2415.5|2461.5|2422.5|2394.5|2393|2474.5|2472.5|2437.5|2499.5|2514|2500.5|2500|2510|2543.5|2494.5|2540.5|2469.5|2410|2435|2432.5|2457|2549|2538.5|2556.5|2570|2563|2593|2519.5|2553.5|2565|2542|2601.5|2606|2549.5|2502|2516|2511|2506.5|2484.5|2501|2493|2473.5|2462|2393|2423|2402.5|2455|2585.5||||2519||2453.5|2407|2433|2409.5|2495|2481.5|2485|2464|2459.5|2482.5|2507|2420|2413|2409.5|2440|2466|2516|2523.5|2534|2570|2566|2589|2531|2556.5|2505.5|2507.5|2520|2495||2507|2524|2522|2453.5|2401|2332.5|2319|2198.5|2167|2245.5|2379.5|2425.5|2400|2488|2526.5|2488|2434||2555|2612.5|2630|2664.5|2668.5|2577|2648.5||2643.5|2647.5|2650|2586|2603.5|2532.5|2555|2405.5|2402.5|2370.5|2329.5|2376|2385.5|2433|2448|2360|2360|2392.5|2401.5|2384|2386.5|2419|2395.5||2372|2355|2413|2442.5|||2404.5|2438|2397|2376|2383|2394.5|2340|2313|2302|2340.5|2360.5|2329|2302|2364|2378|2397.5|2390|2389.5|2301.5|2321.5|2208|2247|2239.5|2264.5|2361|2472.5|2620.5||2655|2671.5|2729.5|2716|2775|2764|2803.5|2769.5|2766|2847|2891|2771.5|2760||2701.5|2668|2653|2659|2648|2680|2678|2699|2689|2753|2675|2718.5|2725|2712.5|2740|2764|2820|2719|2724.5|2778.5|2897.5|2934.5|2864.5|2905.5|2910|2840|2875.5|2760||2685|2710||2643|2590.5|2612|2631|2621.5|2631
04397|946220|/equities/anritsu-corp|TOPIX500||1651|1660|1662|1655|1665|1668|1654|1650|1642|1646|1651||1622|1633|1640|1640|1638|1619|1623|1637|1622|1533|1536|1529|1539|1564|1558|1545|1500||1504|1516|1505|1503|1534|1529|1530|1507|1508|1494|1473|1468|1501|1503|1501|1487|1447|1447|1457|1428|1449|1466|1468|1496|1483|1507|1521|1528|1531|1526|1526|1534|1509|1433|1444|1414|1404|1424|1439|1451|1460|1477|1493|1479|1476|1483|1485|1494|1487|1445|1530||||1528||1643|1620|1620|1603|1625|1621|1608|1608|1584|1603|1616|1611|1572|1595|1601|1576|1593|1618|1580|1538|1553|1566|1567|1558|1574|1581|1580|1548||1531|1526|1512|1507|1530|1535|1558|1521|1547|1532|1563|1594|1600|1617|1602|1608|1583||1618|1624|1625|1618|1627|1623|1603||1624|1603|1578|1581|1613|1604|1608|1617|1572|1531|1511|1573|1574|1627|1666|1692|1688|1755|1773|1774|1796|1814|1787||1783|1794|1810|1802|||1777|1765|1734|1726|1749|1753|1750|1733|1740|1772|1793|1780|1763|1758|1765|1785|1790|1787|1769|1777|1741|1754|1765|1808|1837|1877|1888||1912|1920|1941|1945|1961|1970|1935|1942|1946|1958|1959|1996|2010||1969|1960|1885|2072|2094|2113|2086|2092|2076|2035|2056|2035|2044|1925|1925|1951|1972|1984|1984|1966|1945|1986|2017|2000|1985|1982|1998|2010||1998|2032||2035|2023|2048|2060|2059|2051
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||2696|2710|2691|2682|2695|2691|2703|2724|2691|2704|2724||2690|2688|2689|2673|2675|2681|2686|2791|2775|2806|2805|2804|2788|2757|2751|2734|2690||2646|2700|2716|2696|2721|2678|2648|2630|2720|2690|2614|2637|2673|2727|2708|2707|2729|2708|2717|2649|2655|2690|2649|2659|2654|2660|2684|2673|2714|2678|2678|2688|2678|2656|2684|2675|2650|2642|2621|2637|2621|2618|2592|2576|2580|2591|2565|2581|2636|2647|2659||||2590||2604|2525|2569|2571|2592|2612|2616|2587|2558|2563|2567|2549|2579|2600|2556|2533|2561|2581|2627|2602|2589|2628|2690|2692|2671|2668|2682|2656||2584|2549|2510|2523|2511|2463|2466|2360|2342|2493|2539|2585|2521|2585|2602|2585|2635||2659|2709|2686|2708|2721|2679|2724||2728|2741|2788|2752|2724|2723|2704|2658|2574|2614|2560|2550|2559|2584|2547|2573|2594|2646|2679|2680|2731|2702|2708||2612|2596|2599|2563|||2518|2527|2550|2516|2530|2541|2521|2520|2516|2586|2589|2579|2572|2553|2565|2610|2625|2625|2579|2576|2514|2512|2472|2502|2573|2606|2590||2591|2575|2521|2547|2541|2578|2663|2648|2633|2636|2667|2639|2700||2657|2669|2606|2640|2651|2649|2674|2693|2716|2718|2697|2724|2716|2673|2725|2759|2774|2712|2718|2725|2684|2653|2656|2739|2766|2819|2778|2742||2707|2734||2771|2795|2799|2832|2826|2754
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||4785|4850|4855|4925|4920|4965|4930|4990|4925|4895|4820||4825|4810|4800|5290|5270|5290|5290|5410|5290|5290|5250|5290|5360|5370|5320|5200|5060||5180|5280|5310|5410|5540|5530|5490|5410|5440|5540|5430|5580|5630|5660|5570|5620|5460|5400|5300|5320|5320|5300|5200|5300|5390|5330|5370|5320|5280|5250|5250|5110|5000|4895|4875|4795|4810|4835|4930|5070|4975|5000|5100|5190|5020|5220|5050|5050|5100|5060|5200||||5270||5210|4990|5060|4965|4945|4860|4800|4780|4710|4840|4870|4810|4850|4985|5060|5000|5060|5220|5240|5220|5190|5260|5390|5350|5280|5340|5490|5320||5380|5390|5290|5240|5130|5190|5310|5130|5210|5410|5530|5610|5630|5790|5740|5720|5800||5790|5740|5850|5760|5790|5700|5610||5630|5590|5750|5750|6020|6050|6120|6060|6080|6080|6040|6200|6200|6140|6130|6050|6060|6190|6330|6280|6260|6260|6070||6200|6260|6390|6320|||6240|6330|6330|6210|6210|6260|6370|6390|6430|6600|6640|6630|6620|6610|6550|6630|6730|6800|6730|6670|6570|6510|6400|6650|6700|6660|6670||6690|6760|6730|6870|6980|6880|6930|6730|6820|7000|7150|7270|7290||7440|7590|7400|7420|7300|7300|7240|7220|7210|7280|7190|7210|7390|7490|7360|7010|7090|7050|6930|6900|6830|6960|6830|7040|6850|6750|6740|6780||6560|6720||6870|6820|6690|6840|6800|6760
04400|952550|/equities/as-one-corp|TOPIX500||6650|6600|6430|6390|6420|6490|6500|6580|6510|6640|6670||6640|6550|6480|6660|6450|6560|6570|6690|6290|6330|6330|6290|6370|6290|6250|6280|6210||6310|6210|6110|6050|6140|6000|5840|5750|5620|5500|5550|5350|5520|5740|5790|5930|5650|5570|5660|5570|5490|5660|5730|5860|6040|6120|6210|6130|5900|5940|5970|5870|6350|6280|6550|6340|6350|6470|6490|6740|6510|6500|6660|6550|6340|6330|6090|6260|6400|6480|6740||||6900||6930|6820|6800|6830|6890|6970|6900|6800|6800|6950|6950|6970|6780|6930|7070|6940|7190|7320|7430|7410|7240|7550|7440|7470|7530|7470|7450|7330||7340|7250|6970|7040|7210|7200|7240|6870|6890|6900|7070|7200|7170|7200|6910|6800|6860||6660|6660|6500|6430|6510|6390|6340||6500|6290|6170|6120|6170|6110|6150|5800|5650|5590|5640|5820|5710|5820|5800|5840|5840|6180|6210|6350|6700|6960|6840||6910|6890|7200|7500|||7710|7570|7640|7850|7695|7565|7415|7470|7185|7310|7520|7405|7435|7495|7295|7345|7340|7230|7045|7185|7120|6955|7025|7200|7175|7195|7250||7430|7520|7590|7490|7610|7685|7725|7605|7440|7370|7305|7235|7270||7015|7025|7780|7950|7860|7785|7700|7660|7820|7920|7910|7845|7940|7710|7610|7580|7735|7720|7615|7585|7570|7805|8010|8170|8080|8375|8580|8825||8630|8825||9055|8935|8890|9030|9070|8755
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4720|4850|4790|4846|4803|4794|4760|4834|4794|4786|4848||4614|4490|4625|4627|4603|4597|4566|4652|4620|4661|4651|4629|4672|4636|4539|4584|4529||4524|4571|4547|4512|4584|4457|4495|4403|4453|4427|4406|4445|4499|4552|4493|4524|4512|4409|4354|4255|4353|4350|4223|4337|4388|4431|4467|4445|4431|4442|4430|4429|4416|4340|4357|4238|4245|4183|4233|4235|4245|4231|4273|4177|4686|4764|4781|4759|4712|4822|4925||||4824||4863|4814|4616|4533|4548|4601|4516|4466|4429|4496|4470|4475|4455|4520|4441|4395|4462|4473|4476|4464|4461|4488|4442|4427|4445|4455|4447|4390||4329|4323|4206|4204|4108|4016|4235|4047|3970|4113|4420|4559|4498|4678|4644|4670|4735||4993|5115|5147|5219|5112|4873|4849||4869|4837|4810|4770|4751|4790|4783|4722|4668|4797|4695|4766|4825|4821|4851|4768|4670|4704|4686|4650|4640|4699|4587||4589|4513|4583|4616|||4474|4487|4595|4524|4561|4575|4547|4559|4500|4552|4585|4503|4552|4603|4550|4619|4568|4586|4429|4378|4225|4221|4194|4324|4412|4458|4507||4546|4602|4620|4631|4763|4785|4789|4725|4919|5065|5180|5088|5165||5192|5239|5157|5044|5072|5047|4933|5084|5112|5231|5242|5251|5314|5393|5416|5453|5598|5536|5595|5576|5569|5422|5339|5421|5445|5471|5425|5454||5360|5485||5547|5512|5445|5679|5553|5443
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||2560|2552|2498|2516|2579|2584|2626|2692|2713|2704|2527||2440|2459|2394|2382|2464|2462|2408|2540|2449|2443|2416|2375|2485|2464|2450|2450|2394||2437|2362|2292|2236|2357|2388|2375|2335|2204|2141|2072|2048|2040|2060|2047|1960|1846|1824|1765|1724|1750|1793|1780|1834|1891|1926|1951|1964|1883|1897|1888|1886|1953|1948|1954|1863|1817|1865|1950|1994|1963|2003|2041|2062|2018|2420|2326|2409|2374|2405|2463||||2475||2540|2495|2579|2658|2728|2822|2699|2567|2498|2534|2613|2625|2570|2556|2601|2515|2414|2466|2474|2390|2406|2414|2371|2332|2358|2378|2386|2259||2335|2287|2132|2102|2105|2182|2346|2296|2351|2340|2414|2516|2498|2583|2456|2366|2360||2307|2289|2348|2197|2231|2238|1838||1939|1962|1930|1940|1965|1954|2006|1980|1946|1914|1876|2007|2013|2064|2089|2086|1970|2086|2118|2176|2233|2310|2276||2303|2344|2463|2523|||2471|2488|2506|2467|2495|2502|2483|2503|2501|2511|2541|2459|2499|2542|2527|2559|2571|2533|2378|2430|2392|2461|2488|2575|2648|2691|2757||2870|2841|2793|2790|2824|2849|2925|2835|2840|2830|2841|2908|2893||2897|2994|2999|2976|2993|2991|2999|3000|2982|2993|3005|2945|2948|2921|2865|2818|2917|2854|2780|2839|2844|3025|3040|3070|3035|3160|3240|3310||3250|3240||3285|3300|3290|3305|3325|3340
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||1031.5|1031.5|1028|1025.5|1035|1035|1032|1046|1035.5|1043|1034.5||1018.5|1016.5|1020.5|1015|1021.5|1068|1068.5|1077.5|1065.5|1071|1080|1081.5|1084|1082.5|1083|1076|1052.5||1031.5|1032.5|1034|1029|1069|1055.5|1047|1027|1042|1045.5|1034|1036|1048.5|1062|1055.5|1038.5|1019.5|1041.5|1041.5|1030|1043.5|1065|1057|1057|1058.5|1088|1085|1094.5|1070|1055.5|1059|1054.5|1064.5|1043|1053|1033|1028.5|1031|1033|1050.5|1050|1049.5|1048.5|1043|1028|1030.5|1058.5|1065.5|1062|1073|1089.5||||1079||1071.5|1021.5|1043.5|1077.5|1085.5|1090|1076|1069|1060|1068|1075|1057.5|1031.5|1055|1064|1022|1031|1056|1070|1062|1062.5|1074.5|1115|1108|1114|1103.5|1097.5|1084||1084.5|1069|1039.5|1028|1005|992.7|1013|963|948.8|989.2|1024|1052|1026.5|1080.5|1077.5|1062|1058||1059.5|1090|1109.5|1119.5|1142.5|1122|1129||1144.5|1113.5|1086|1116|1117.5|1127|1117|1086|1121|1120|1079|1114.5|1129.5|1147.5|1141.5|1140.5|1123|1142|1146.5|1138|1147.5|1150.5|1123||1121.5|1112|1121|1096.5|||1081|1087.5|1084|1070|1083|1085|1075|1079|1063.5|1090|1111.5|1098|1090.5|1097|1102.5|1096|1127.5|1139.5|1120|1118|1091|1089.5|1071.5|1092|1129.5|1164|1123.5||1135.5|1144.5|1127|1133|1138.5|1153|1146.5|1157|1148|1139|1171|1148.5|1213.5||1194|1222.5|1196.5|1184.5|1209.5|1205|1197|1215|1221.5|1216|1210.5|1220.5|1217|1185|1175|1184|1180.5|1152.5|1136|1145.5|1137.5|1140|1160.5|1196.5|1213|1256|1241|1237||1214.5|1243.5||1265|1259|1253.5|1273.5|1261.5|1235
04404|946263|/equities/asics-corp|TOPIX500||2582|2542|2574|2583|2647|2734|2623|2672|2568|2494|2655||2638|2656|2578|2556|2540|2489|2488|2556|2520|2499|2515|2633|2595|2624|2636|2608|2526||2538|2506|2466|2433|2528|2581|2527|2385|2431|2358|2401|2453|2469|2450|2450|2443|2366|2401|2407|2345|2365|2444|2437|2450|2474|2591|2660|2677|2587|2555|2400|2339|2354|2230|2284|2176|2199|2221|2261|2311|2231|2329|2301|2333|2227|2142|2186|1928|1877|1873|2007||||2089||2068|2024|2134|2107|2150|2200|2175|2124|2050|2077|2090|2092|2021|2164|2175|2226|2271|2307|2314|2328|2374|2377|2275|2223|2289|2295|2341|2288||2216|2219|2088|2059|2133|2088|2185|1995|1950|2022|2177|2216|2233|2313|2287|2300|2268||2270|2252|2242|2248|2344|2322|2450||2480|2439|2386|2392|2569|2564|2467|2244|2208|2129|2057|2144|2160|2178|2147|2214|2189|2261|2268|2291|2390|2498|2417||2444|2423|2585|2642|||2550|2571|2616|2549|2611|2597|2607|2540|2452|2563|2635|2680|2687|2691|2734|2835|2851|2824|2756|2869|2778|2838|2818|2876|2956|3035|3025||3040|3020|2922|2919|2920|2843|2881|2907|2891|2878|2978|2938|2935||2970|2940|2832|2810|2835|2866|2819|2796|2774|2865|2924|2907|2941|2816|2626|2518|2520|2481|2409|2434|2501|2482|2448|2562|2627|2690|2717|2701||2669|2559||2541|2624|2754|2643|2661|2691
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||1997.5|1999|1980|1993.5|2041.5|2022.5|2016|2050|2043|2050|2034.5||2014.5|2043.5|2052|2020|1999.5|1980.5|2006|2062.5|2087.5|2183|2192|2124.5|2140|2147|2150|2151.5|2122||2155.5|2162|2170|2162.5|2164|2122|2144|2126.5|2125|2095.5|2058.5|2115|2151.5|2197|2163|2178|2150|2116|2046|2023.5|1978|2009.5|1995|2024.5|2057|2077.5|2127|2090|2070|2048.5|2029.5|2017|2103|2062.5|2041.5|2021|2036|2002|1989|1993|1962.5|1963|1992|1956.5|1956|1959.5|1941.5|1956|1952|1920.5|1954.5||||1960||1978|1984|2042|2036|2057.5|2077.5|2053|2033.5|2037|2072.5|2090|2076.5|2024.5|2100.5|1996|2008|1898|1875.5|1926|1854|1911|1953.5|1969.5|1945|1961|1971.5|1998.5|1945.5||1910|1911|1874.5|1851|1892.5|1845.5|1825.5|1799|1858|1845|1831.5|1881|1862|1908.5|1918.5|1922.5|1922||1999.5|1990.5|1991.5|2018|2014|1971.5|1983.5||2029|2027.5|2046|2021.5|1999.5|1972|1946|1861.5|1850.5|1880.5|1854|1884|1939.5|1925.5|1933.5|1903|1893.5|1928|1930|1878.5|1895.5|1895.5|1879||1854.5|1859|1902|1903.5|||1870.5|1878|1863|1823.5|1833|1845.5|1849|1835.5|1837.5|1833.5|1849.5|1803|1806.5|1771.5|1777|1800|1824.5|1781|1765|1782|1774|1755|1779.5|1836.5|1892.5|1924.5|1906||1953.5|1923|1942|1958|2004|1985|1984.5|1999|1971.5|1957.5|1984.5|1992.5|1985.5||1924.5|1963.5|1917|1947|1967.5|1967.5|1930.5|1957.5|1951|1950.5|1940|1980|2002|1960.5|1937|1953.5|1957.5|1943|1931.5|1850|1827|1862.5|1831|1842.5|1842|1874.5|1875|1902.5||1863.5|1876||1889|1882.5|1860|1904.5|1905|1902
04406|953004|/equities/autobacs-seven|TOPIX500||1437|1432|1429|1417|1431|1431|1427|1443|1422|1422|1434||1420|1418|1422|1428|1406|1405|1424|1428|1402|1407|1409|1434|1440|1448|1448|1432|1414||1407|1409|1402|1401|1424|1403|1403|1392|1405|1402|1394|1398|1404|1417|1394|1400|1377|1354|1348|1341|1359|1370|1361|1373|1386|1383|1385|1381|1389|1386|1386|1388|1381|1363|1378|1377|1364|1351|1354|1359|1354|1365|1364|1369|1358|1374|1342|1362|1400|1398|1387||||1373||1370|1340|1346|1339|1346|1348|1340|1332|1320|1316|1322|1325|1315|1324|1334|1336|1368|1369|1361|1355|1345|1357|1403|1390|1386|1387|1398|1397||1407|1404|1408|1413|1403|1396|1390|1356|1354|1402|1403|1414|1410|1441|1437|1416|1419||1424|1429|1432|1426|1437|1433|1427||1421|1421|1407|1413|1406|1402|1409|1404|1388|1369|1351|1370|1384|1390|1382|1357|1367|1388|1409|1406|1405|1405|1412||1410|1425|1408|1409|||1403|1416|1406|1390|1380|1373|1369|1374|1368|1389|1376|1364|1366|1365|1365|1371|1370|1363|1345|1341|1302|1313|1309|1334|1354|1365|1369||1369|1378|1381|1385|1406|1399|1404|1401|1408|1399|1405|1419|1432||1420|1443|1472|1506|1516|1529|1517|1526|1531|1535|1538|1529|1533|1521|1512|1520|1533|1537|1492|1500|1491|1499|1487|1487|1467|1524|1520|1526||1500|1511||1525|1534|1549|1578|1585|1567
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||4020|3950|3900|3980|4035|4140|4085|4125|4090|4110|4090||3975|4010|4085|4110|4110|4115|4050|4125|3985|3985|4030|3925|3890|3975|3930|3930|3815||3920|3845|3745|3680|3775|3785|3870|3845|3750|3670|3600|3565|3570|3595|3565|3560|3425|3440|3500|3425|3465|3435|3450|3535|3570|3600|3725|3770|3745|3720|3760|3775|3795|3815|3750|3615|3560|3615|3605|3705|3595|3620|3610|3595|3580|3805|3755|3830|3820|3785|3900||||3895||3975|3880|3900|3880|3985|3970|3890|3830|3790|3835|3865|3825|3740|3810|3875|3820|3960|4170|4130|4050|4090|4205|4270|4275|4355|4300|4360|4320||4200|4280|4215|4135|4095|4085|4250|4095|4110|4160|4235|4335|4300|4400|4330|4300|4150||4155|4110|4130|4150|4260|4225|4220||4360|4335|4150|4165|4230|4370|4625|4505|4470|4400|4265|4485|4480|4810|4750|4720|4690|4940|4935|4825|4930|5020|4895||5100|5250|5430|5390|||5240|5240|5290|5190|5170|5150|5070|5080|4935|5020|5190|5190|5240|5280|5110|5160|5280|5270|5250|5200|5130|5110|5020|5050|5080|5200|5250||5490|5420|5230|5170|5150|5160|5030|4965|4990|5060|5110|5220|5250||4945|4985|4850|4825|4825|4850|4805|4805|4725|4795|4740|4655|4705|4555|4450|4390|4520|4475|4410|4480|4510|4610|4670|4810|4775|4865|4945|5100||5040|5120||5190|5150|5240|5260|5110|5110
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||10580|10555|10390|10610|10865|10965|11120|11035|10750|10160|10020||9818|10035|10020|9629|9834|9832|9877|10280|10360|10185|10100|10240|10280|10300|10135|10030|9789||10000|10000|9998|9968|10040|9947|10005|10055|10020|9784|9641|9579|9819|9612|9602|9543|9338|9409|9398|9290|9139|9279|9306|9310|9575|9809|9926|9798|9604|9608|9477|9527|9488|9625|9727|9569|9570|9505|9526|9233|9035|8941|9041|8942|8744|8518|8319|8422|8239|8534|8771||||8765||8859|8838|8873|8865|8910|9030|9008|9069|9069|9167|9224|9081|8951|9183|9239|9203|9207|9272|9242|9236|9292|9474|9570|9409|9395|9266|9162|8879||8928|8902|9051|8934|8812|8829|8875|8515|8665|8728|8747|8837|8866|8772|8370|8439|8153||7650|7790|7848|7838|8136|8000|7958||8217|8136|8019|8531|8561|8422|8376|8100|8007|7707|7611|7913|7875|8040|8203|8058|8048|8074|8090|8043|8453|8774|8590||8627|8719|9160|9223|||8994|9062|9320|9109|9174|9182|9242|9219|8936|9095|9451|9242|9183|9230|8989|9260|9322|9235|9177|9118|9135|8940|8837|9053|9053|9266|9202||9319|9269|9308|9409|9400|9498|9300|9148|9274|9152|9262|9468|9396||9180|9034|8687|8665|8642|8707|8608|8670|8566|8788|8809|8696|8610|8371|8196|8107|8112|8005|7910|7797|7835|8014|8125|8400|8479|8642|8860|9116||8705|8883||8945|8828|8740|8719|8534|8502
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||42050|42900|42300|42850|42900|43000|43050|44400|43850|43250|43400||41350|42400|43400|44350|43250|42850|41700|41500|41300|39400|38450|37550|36700|36750|36350|38750|36600||37750|36900|36900|38050|38150|39000|39150|37850|36150|36200|35950|36100|37000|37000|34200|33700|32550|32700|32900|31300|32550|32250|31650|33000|33050|35500|36550|36000|35500|37450|37800|37450|38100|40650|42050|37650|38000|38200|39900|40050|40250|40700|41450|41000|41800|41950|40550|42450|41650|41050|42100||||42850||43150|42050|40500|38800|39350|39150|38850|40650|41400|39350|42950|42600|40850|41000|45400|43250|45650|47400|47000|44950|44800|47200|47400|44050|46000|46000|45000|42650||43500|41400|39550|37200|39150|38900|40400|38600|40350|40900|44550|46800|47500|48750|45350|45650|42150||42950|42700|41500|39950|42850|40600|41400||44850|43350|41450|40650|41500|40300|42550|43900|42900|39200|39100|41350|40150|42950|44700|44650|42350|42650|42100|36200|37850|39100|35900||38000|39100|41400|44600|||44500|45600|45350|44650|45100|44600|44200|44500|44000|44800|46900|46700|46700|48500|48650|50100|50000|49300|46600|49550|48750|49100|47300|49200|48950|49950|49650||55500|53100|53300|52700|54000|54600|55100|52700|50300|53000|53400|54400|53400||52200|49450|46900|48650|46700|45750|46100|45650|45500|45100|46000|41900|48900|47050|46250|46250|48900|46300|44100|45450|48600|50400|53500|56800|58000|59800|61600|62100||60300|61600||62100|57900|58100|59800|59800|60300
04410|991446|/equities/benefit-one-inc|TOPIX500||2120|2136|2099|2148|2174|2233|2251|2295|2296|2220|2239||2193|2243|2229|2302|2181|2103|2052|2150|2147|2085|1982|1995|1993|2025|2008|1963|1895||1940|1916|1920|1904|1965|1961|1953|1934|1868|1852|1803|1824|1838|1832|1880|1866|1749|1724|1722|1668|1643|1644|1690|1724|1767|1856|1895|1892|1880|1968|2029|1962|2026|2016|2026|1896|1883|1911|1970|2090|2075|1932|1916|1898|1885|1805|1672|1869|1878|1880|1920||||1998||1992|2040|2070|2050|2124|2223|2212|2190|2213|2309|2386|2451|2315|2364|2526|2521|2636|2663|2689|2628|2590|2707|2643|2556|2717|2660|2634|2562||2598|2589|2443|2374|2374|2384|2465|2344|2328|2375|2471|2567|2582|2668|2641|2724|2548||2459|2455|2477|2465|2523|2623|2750||3055|2987|2919|2999|3055|3070|3270|3500|3465|3400|3375|3635|3630|3745|3775|3785|3705|3900|3780|3825|3895|4025|3910||4000|4085|4310|4785|||4935|4920|4905|4860|4870|4865|4860|4875|4765|4790|4890|5020|4910|5040|5050|5230|5390|5390|5240|5560|5310|5130|5320|5370|5460|5540|5580||5600|5630|5460|5610|5690|5690|5840|5930|5840|5790|5840|5790|5750||5800|5870|5750|5760|5660|5600|5610|5490|5390|5490|5450|5440|5700|5610|5710|5770|5660|5350|5150|5030|4935|5010|5190|5280|5330|5360|5850|5910||5560|5510||5520|5520|5510|5580|5360|5390
04411|946340|/equities/benesse-holdings|TOPIX500||2187|2187|2186|2184|2164|2195|2214|2220|2205|2210|2234||2246|2278|2314|2406|2359|2344|2339|2393|2394|2385|2363|2340|2333|2313|2300|2291|2258||2272|2262|2230|2221|2281|2197|2218|2194|2191|2179|2186|2197|2191|2192|2140|2171|2129|2118|2084|2093|2073|2075|2066|2034|2053|2069|2097|2093|2073|2089|2101|2078|2096|2060|2091|2082|2087|2070|2087|2112|2076|2053|2084|2104|2100|2098|2292|2360|2284|2260|2279||||2281||2278|2212|2212|2199|2204|2244|2178|2149|2142|2202|2219|2192|2182|2200|2244|2260|2281|2308|2341|2267|2247|2246|2309|2318|2296|2319|2352|2255||2285|2241|2196|2184|2199|2169|2175|2125|2166|2274|2313|2317|2342|2382|2338|2327|2324||2347|2358|2336|2382|2332|2419|2318||2323|2290|2238|2276|2316|2306|2312|2240|2234|2212|2163|2249|2247|2281|2290|2265|2241|2249|2253|2216|2219|2254|2195||2243|2292|2317|2310|||2259|2274|2266|2221|2234|2256|2276|2261|2227|2268|2341|2332|2311|2292|2332|2357|2346|2328|2277|2283|2221|2224|2199|2208|2250|2300|2326||2317|2325|2379|2392|2441|2403|2403|2402|2387|2375|2443|2607|2654||2655|2664|2600|2621|2614|2606|2570|2579|2584|2636|2643|2618|2623|2600|2525|2494|2578|2562|2542|2540|2522|2565|2517|2527|2479|2501|2516|2488||2436|2467||2446|2443|2465|2535|2494|2475
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||5485|5432|5430|5352|5460|5447|5439|5470|5433|5447|5346||5346|5351|5380|5316|5281|5268|5251|5341|5198|5244|5205|5219|5167|5207|5230|5275|5127||5009|5046|5013|5007|5038|4966|4993|4834|4817|4778|4745|4950|4985|5167|5163|5192|5241|5238|5160|5036|5054|5167|5065|5098|5167|5253|5278|5288|5239|5196|5171|5188|5169|5083|5068|4990|5041|4984|4915|4975|4907|4878|4886|4902|4824|4832|4793|4708|4738|4763|4865||||4824||4767|4694|4767|4681|4687|4771|4739|4639|4601|4651|4641|4577|4436|4482|4479|4540|4571|4683|4732|4731|4758|4741|4695|4649|4624|4631|4575|4547||4502|4482|4371|4369|4299|4205|4281|4150|4057|4263|4454|4495|4379|4696|4725|4680|4682||4948|5134|5134|5263|5263|4901|4789||5258|5270|5299|5198|5192|5168|5066|4972|5013|5016|4969|5008|5063|5111|5112|5030|4955|5072|5175|5079|5105|5139|5092||5082|5093|5098|4960|||4949|4940|5096|5030|4993|4997|4924|4864|4748|4961|4973|4934|4977|4966|4923|5019|4967|4933|4819|4803|4701|4622|4605|4605|4752|4857|4896||4930|4907|4890|4977|4957|4923|4963|4913|4904|5036|5158|5127|5080||5040|5132|5019|5040|5065|5075|4996|5101|5059|5097|5215|5292|5315|5247|5248|5326|5272|5166|5130|5163|5127|5152|5162|5306|5414|5423|5378|5350||5239|5303||5322|5315|5273|5311|5330|5305
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||2623|2606|2610|2622|2665|2669|2649|2680|2622|2640|2638||2590|2591|2580|2565|2519|2505|2497|2523|2478|2496|2508|2503|2509|2541|2533|2493|2399||2353|2359|2334|2319|2413|2371|2366|2335|2378|2378|2411|2385|2415|2449|2403|2389|2403|2417|2423|2384|2390|2404|2378|2388|2406|2424|2461|2472|2466|2421|2427|2406|2423|2377|2387|2343|2295|2285|2285|2294|2277|2259|2237|2224|2191|2167|2174|2293|2307|2297|2321||||2282||2264|2199|2212|2227|2239|2266|2245|2211|2177|2200|2213|2173|2143|2160|2161|2157|2214|2240|2249|2255|2237|2258|2289|2276|2273|2255|2272|2214||2205|2193|2161|2144|2107|2068|2077|1998|1950|1989|2042|2030|1942|2086|2086|2105|2126||2077|2091|2103|2107|2166|2148|2140||2216|2227|2262|2220|2236|2189|2194|2060|2102|2125|2113|2160|2194|2207|2189|2227|2206|2213|2216|2228|2241|2236|2213||2222|2226|2251|2239|||2211|2221|2234|2192|2220|2203|2165|2144|2089|2154|2146|2103|2095|2111|2085|2089|2145|2090|2022|2001|1989|2000|1954|1972|2037|2087|2096||2098|2105|2100|2079|2118|2133|2154|2136|2157|2110|2171|2238|2302||2264|2259|2198|2194|2216|2262|2311|2320|2315|2353|2365|2353|2356|2276|2309|2347|2386|2384|2350|2347|2365|2382|2392|2467|2522|2566|2529|2574||2480|2546||2599|2601|2575|2563|2509|2528
04414|949900|/equities/calbee-inc|TOPIX500||2764|2801|2794|2835|2812|2800|2809|2826|2831|2838|2825||2831|2813|2843|2842|2829|2954|2963|2874|2854|2848|2845|2896|2876|2852|2844|2835|2830||2865|2831|2832|2841|2838|2822|2844|2785|2773|2766|2748|2736|2746|2743|2685|2723|2671|2529|2438|2450|2466|2396|2391|2419|2430|2413|2444|2421|2386|2388|2409|2391|2427|2382|2414|2370|2423|2438|2416|2459|2415|2460|2448|2519|2516|2549|2526|2538|2338|2307|2325||||2325||2325|2275|2308|2280|2320|2319|2315|2271|2291|2338|2348|2345|2343|2359|2360|2353|2364|2410|2424|2373|2355|2397|2495|2485|2485|2473|2490|2460||2493|2492|2492|2473|2407|2399|2427|2376|2404|2456|2471|2500|2493|2551|2582|2526|2595||2574|2564|2557|2540|2584|2555|2496||2486|2468|2477|2449|2435|2404|2391|2529|2637|2651|2620|2667|2712|2708|2679|2644|2599|2651|2689|2717|2719|2747|2728||2729|2727|2755|2717|||2669|2695|2682|2617|2664|2706|2715|2740|2719|2716|2716|2681|2680|2666|2656|2672|2646|2660|2622|2619|2579|2556|2548|2597|2614|2636|2670||2726|2699|2708|2736|2790|2828|2857|2808|2837|2876|2873|2894|2870||2893|2964|2935|2720|2737|2721|2713|2729|2749|2780|2818|2780|2823|2785|2733|2692|2724|2709|2715|2722|2702|2709|2697|2722|2733|2738|2793|2821||2786|2854||2931|2945|2856|2871|2860|2831
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||3436|3423|3403|3426|3487|3501|3457|3478|3413|3408|3409||3382|3356|3370|3221|3172|3141|3101|3139|3141|3174|3167|3200|3243|3245|3219|3206|3143||3113|3114|3118|3140|3173|3100|3091|3062|3106|3084|3104|3085|3118|3239|3199|3169|3215|3232|3229|3180|3211|3284|3251|3246|3292|3328|3364|3389|3367|3331|3296|3296|3308|3242|3267|3224|3220|3187|3212|3204|3192|3213|3224|3184|3160|3165|3194|3172|3130|3047|3046||||2987.5||2995|2937|2947|2975.5|3029|3046|3114|3075|3027|3058|3073|2989|2976.5|2982|2995|2941|2957.5|2973|2966|2988.5|2993|2995.5|2995|2931|2910|2927|2900.5|2850.5||2837|2821.5|2825|2785|2763.5|2717.5|2703.5|2605|2586.5|2579.5|2658.5|2668|2609.5|2706|2698.5|2706|2689.5||2726|2823|2832.5|2827.5|2831|2819.5|2812.5||2853|2823.5|2830|2798|2782|2801.5|2740.5|2720.5|2708.5|2694.5|2775.5|2808.5|2852.5|2804|2748.5|2770|2729.5|2767|2755.5|2775|2798|2796|2817.5||2804|2810.5|2848|2813.5|||2801|2821|2878.5|2860|2855.5|2856.5|2827.5|2836.5|2785|2858|2843|2669|2655|2650.5|2637|2641.5|2645|2615.5|2535|2539.5|2492|2541.5|2500|2484|2591|2645|2616||2589|2612.5|2576.5|2581|2606.5|2596.5|2615.5|2583|2566|2563.5|2605.5|2615.5|2645.5||2601|2576.5|2558|2550|2566.5|2727|2838|2847.5|2850.5|2904|2837|2840|2788|2707.5|2733|2742.5|2760|2707|2626.5|2631.5|2621.5|2640.5|2688|2740.5|2768|2800|2724.5|2713.5||2637|2688||2734.5|2711|2710|2728|2710.5|2708.5
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||3245|3225|3180|3200|3235|3215|3195|3230|3205|3190|3230||3170|3160|3195|3125|3075|3080|3085|3130|3115|3180|3260|3095|2938|2939|2909|2879|2804||2792|2789|2817|2843|2896|2833|2828|2780|2837|2818|2786|2818|2857|2915|2871|2860|2842|2831|2837|2811|2834|2895|2887|2922|2921|3010|3030|3045|3035|3020|2996|3030|3005|3010|3040|3020|3015|3020|3000|3005|2997|2988|2964|2966|2973|3015|3060|3065|3045|3060|2961||||2861||2827|2757|2740|2581|2612|2635|2641|2618|2600|2602|2611|2535|2535|2528|2531|2496|2519|2541|2541|2551|2523|2540|2542|2528|2514|2467|2458|2431||2433|2429|2415|2394|2371|2353|2386|2258|2201|2246|2330|2328|2318|2398|2401|2407|2367||2410|2466|2465|2498|2519|2494|2531||2540|2531|2518|2502|2480|2443|2414|2342|2335|2326|2298|2248|2274|2263|2238|2240|2227|2265|2274|2280|2292|2317|2270||2293|2296|2321|2300|||2291|2292|2314|2294|2300|2291|2270|2279|2264|2302|2337|2292|2279|2271|2273|2281|2366|2349|2284|2280|2225|2243|2200|2216|2293|2346|2339||2341|2349|2312|2314|2332|2325|2327|2313|2286|2294|2305|2350|2347||2294|2310|2252|2244|2261|2296|2509|2520|2525|2535|2557|2529|2541|2473|2505|2492|2524|2477|2461|2454|2473|2531|2546|2604|2602|2680|2647|2637||2560|2577||2597|2603|2592|2644|2627|2635
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||3670|3735|3710|3805|3850|3825|3830|3710|3725|3660|3610||3575|3650|3585|3720|3660|3770|3720|3695|3690|3770|3830|3855|3830|3795|3695|3680|3590||3575|3570|3575|3590|3605|3670|3680|3695|3555|3410|3305|3295|3320|3330|3290|3325|3175|3185|3205|3125|3110|3235|3215|3285|3390|3500|3525|3475|3415|3420|3415|3635|3700|3660|3640|3545|3500|3510|3590|3575|3520|3615|3655|3620|3470|3545|3455|3360|3325|3385|3490||||3420||3435|3365|3145|3070|2965|2980|2935|2989|3000|3120|3085|3090|3125|3130|3190|3140|3180|3145|3125|3075|2968|3050|3050|3035|3005|3010|3030|2925||2916|2882|2749|2745|2767|2737|2770|2679|2624|2698|2747|2773|2812|2842|2775|2782|2711||2682|2819|2791|2790|2874|2878|2769||2835|2848|2836|2893|2844|2761|2870|2777|2751|2736|2633|2675|2592|2603|2605|2637|2587|2474|2476|2442|2518|2585|2537||2575|2637|2698|2778|||2708|2727|2743|2697|2737|2777|2786|2728|2699|2654|2701|2681|2741|2776|2780|2835|2866|2792|2762|2787|2841|2842|2829|2925|2917|2955|2924||3050|3060|3110|3200|3335|3305|3215|3130|3170|3240|3175|3080|3015||3070|3080|3060|3380|3300|3465|3400|3375|3265|3250|3250|3215|3185|3070|2995|2997|3020|2936|2900|2824|2807|2899|3040|3105|3135|3265|3315|3350||3240|3345||3390|3365|3460|3475|3425|3440
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1334|1318|1330|1334|1357|1373|1359|1369|1339|1349|1369||1347|1341|1363|1373|1386|1304|1300|1300|1294|1291|1289|1295|1287|1286|1286|1279|1249||1237|1239|1229|1210|1264|1257|1249|1237|1262|1260|1242|1259|1261|1271|1260|1256|1244|1243|1239|1210|1228|1244|1250|1268|1283|1285|1316|1266|1240|1206|1215|1201|1212|1179|1180|1168|1161|1146|1172|1194|1200|1189|1189|1188|1194|1157|1343|1331|1341|1320|1346||||1363||1355|1328|1336|1326|1357|1370|1350|1337|1309|1314|1346|1335|1288|1328|1332|1334|1378|1417|1385|1395|1408|1433|1442|1444|1465|1461|1458|1428||1406|1376|1326|1315|1301|1305|1288|1233|1251|1247|1320|1312|1306|1352|1345|1337|1298||1315|1296|1329|1366|1391|1407|1431||1446|1405|1403|1397|1402|1389|1498|1459|1429|1410|1389|1427|1457|1456|1478|1472|1432|1439|1412|1403|1448|1477|1457||1469|1469|1505|1511|||1479|1496|1502|1482|1495|1495|1479|1479|1459|1496|1506|1478|1480|1514|1527|1536|1555|1581|1551|1535|1526|1484|1474|1461|1517|1585|1586||1581|1605|1620|1633|1631|1641|1621|1600|1568|1592|1600|1606|1638||1604|1615|1606|1595|1615|1670|1656|1663|1658|1680|1680|1650|1659|1614|1609|1621|1659|1649|1623|1648|1719|1794|1800|1857|1875|1957|1896|1882||1819|1813||1819|1855|1869|1912|1867|1885
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||16020|16030|16160|16185|16005|16000|15975|16100|15990|15950|16070||15885|15875|15710|15740|15690|15765|15835|15930|15580|15560|15640|15300|15390|15075|15245|15395|15095||15070|15065|15090|15040|15175|14860|14985|15120|15310|15395|15400|15655|15640|15600|15540|15490|15470|15180|15200|15040|15415|15430|15410|15670|16075|16250|16365|16265|16325|16430|16060|16175|16240|15970|16330|16445|16560|16480|16430|16615|16590|16350|16510|16505|16515|16480|16050|16085|16160|16540|17025||||16630||16410|16620|16250|15945|16170|16245|16175|16010|16135|16235|16195|15885|15585|15670|15865|15665|16005|15970|15740|15825|15965|16250|16275|16560|16625|16790|16545|16220||16205|16235|16310|16005|15720|15225|15240|14755|14935|15150|15450|15545|15220|15485|15490|15460|15105||15445|15930|16350|16350|16200|15825|15980||15780|15655|15505|14950|15145|15055|15710|15505|15145|14955|14685|14935|14920|15025|15060|14760|14705|14825|14745|14665|14720|15065|14815||14785|14985|15300|15295|||15345|15545|15405|15360|15490|15695|15530|15595|15545|15940|16180|15915|15735|15955|16045|16075|16105|16220|15705|15730|15205|15620|15600|15680|16325|16885|16635||16660|16755|16790|16605|16780|16935|16970|16885|16925|17220|17570|17140|17335||17150|17205|16900|16830|16765|17010|16935|17045|17120|17215|16760|16920|17020|16965|16980|17115|17295|16980|16845|17080|17560|17890|17565|17875|17580|17175|17220|16545||16215|16365||15865|15720|15695|15915|15950|16000
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||4965|4970|5040|5010|5080|5220|5220|5210|5110|5090|5130||4990|4870|5040|4825|4860|4725|4670|4770|4675|4725|4735|4900|4760|4725|4695|4680|4510||4440|4425|4510|4540|4645|4460|4520|4470|4505|4560|4460|4490|4535|4730|4650|4525|4450|4255|4265|4170|4205|4175|4105|4100|4075|4250|4245|4220|4180|4230|4180|4260|4295|4315|4360|4235|4125|3990|4210|4235|4090|4090|4135|4150|4165|4180|4030|4165|4215|4130|4145||||4070||4005|3845|4000|4005|4075|4070|4020|3940|4070|4120|4110|4105|4040|4125|4135|4195|4320|4415|4455|4460|4515|4595|4600|4625|4565|4665|4660|4580||4550|4545|4440|4360|4190|4115|4295|4030|4050|4125|4505|4640|4615|4940|5040|4995|5120||5350|5700|5630|5770|6020|5870|5790||6010|5950|5860|5880|5810|5810|5770|5530|5620|5540|5400|5520|5590|5740|5580|5600|5420|5640|5730|5620|5940|5970|5820||5770|5750|5930|5680|||5580|5600|5640|5560|5650|5600|5660|5570|5360|5590|5670|5560|5640|5680|5630|5690|5770|5690|5460|5470|5320|5520|5420|5560|5730|5870|5780||5790|5840|5920|5960|6200|6270|6370|6210|6090|6070|6230|6230|6380||6440|6690|6500|6570|6510|6580|6490|6650|6610|6530|6400|6390|6420|6290|6180|6250|6340|6190|6030|6140|6160|6310|6070|6330|6420|6760|6640|6590||6350|6500||6650|6650|6610|6680|6600|6600
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||761|759|751|742|753|749|747|755|745|749|755||738|735|748|712|720|725|729|737|735|740|739|739|731|730|732|728|712||698|721|732|733|752|733|716|704|744|736|730|741|743|737|726|711|728|729|740|732|736|740|746|740|726|714|710|697|703|691|693|694|686|661|670|668|670|668|665|670|667|675|680|675|695|713|715|711|748|753|759||||743||749|726|749|760|778|786|786|772|766|763|755|760|765|762|730|730|728|718|741|735|725|747|766|777|774|773|785|775||752|755|741|745|725|711|695|666|656|677|678|679|660|708|729|724|760||770|774|774|787|795|775|792||785|798|801|789|762|754|747|741|738|750|738|733|728|728|705|705|718|745|749|745|754|736|743||721|696|691|680|||659|667|666|655|657|665|662|667|661|682|688|675|670|669|673|678|690|697|675|675|654|664|661|664|683|696|690||676|675|681|691|702|705|718|707|712|714|719|717|725||716|724|706|706|719|729|732|733|737|741|732|742|742|731|742|751|756|743|744|740|726|727|717|729|743|753|739|730||703|713||732|733|734|747|733|715
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1409|1405|1412|1394|1411|1401|1419|1417|1397|1394|1395||1412|1386|1385|1360|1359|1387|1409|1426|1420|1417|1316|1347|1360|1346|1384|1392|1386||1410|1385|1403|1398|1398|1378|1363|1367|1399|1406|1366|1366|1366|1366|1352|1311|1315|1296|1288|1277|1289|1274|1255|1265|1284|1266|1273|1302|1300|1296|1300|1290|1283|1291|1312|1310|1316|1322|1311|1315|1294|1304|1309|1299|1316|1336|1327|1342|1345|1324|1336||||1308||1312|1303|1311|1299|1310|1308|1322|1301|1320|1329|1339|1316|1311|1320|1229|1218|1229|1240|1269|1266|1263|1282|1315|1242|1233|1223|1243|1230||1222|1219|1213|1175|1149|1152|1155|1135|1177|1205|1185|1172|1162|1163|1153|1123|1143||1144|1136|1131|1136|1135|1131|1142||1145|1156|1148|1122|1137|1143|1137|1148|1151|1256|1243|1249|1252|1235|1241|1223|1213|1224|1225|1220|1210|1217|1219||1210|1212|1224|1221|||1212|1210|1203|1201|1203|1210|1207|1209|1204|1223|1213|1201|1198|1191|1199|1197|1192|1196|1178|1169|1171|1157|1146|1158|1173|1180|1171||1165|1168|1146|1142|1142|1139|1133|1134|1141|1133|1140|1142|1176||1188|1185|1179|1246.5|1277|1289|1285|1291.5|1301.5|1303|1305|1302|1303|1303.5|1308.5|1301|1322|1322|1315|1336|1310.5|1314.5|1304.5|1321.5|1339.5|1362.5|1372.5|1376||1358|1364||1356.5|1358|1347|1360.5|1369.5|1360
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3705|3723|3711|3727|3820|3800|3841|3879|3865|3868|3861||3784|3783|3780|3770|3697|3647|3611|3796|3734|3718|3692|3595|3706|3749|3768|3732|3643||3704|3689|3721|3695|3737|3657|3664|3624|3571|3529|3476|3470|3528|3589|3576|3570|3473|3398|3339|3314|3311|3368|3380|3459|3554|3608|3666|3630|3516|3542|3497|3501|3550|3528|3514|3429|3445|3507|3551|3613|3536|3525|3629|3536|3566|3591|3551|3717|3717|3696|3844||||3871||3903|3906|3860|4122|4141|4198|4215|4177|4196|4264|4291|4256|4153|4188|4187|4131|4071|4101|4110|4066|4097|4186|4200|4158|4173|4085|4135|3997||4025|3967|3859|3700|3651|3699|3756|3641|3681|3639|3687|3783|3790|3837|3800|3853|3851||3875|3909|3908|3868|4015|3961|3955||4071|4100|4106|4059|3980|3803|3820|3718|3711|3749|3561|3697|3698|3692|3680|3689|3636|3733|3737|3750|3731|3825|3769||3725|3734|3795|3828|||3735|3772|3797|3747|3769|3750|3742|3700|3617|3612|3810|3744|3777|3747|3700|3790|3874|3628|3528|3676|3665|3634|3680|3800|3925|4058|4078||4168|4112|4133|4151|4165|4204|4118|4112|4076|4021|4100|4258|4306||4304|4306|4247|4246|4300|4251|4246|3841|3877|3968|3984|3922|3990|3960|3907|3916|3924|3888|3878|3895|4025|4142|4106|4103|4107|4193|4228|4304||4135|4129||4197|4127|4168|4198|4248|4175
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||844|886|879|856|854|857|860|862|852|855|846||844|834|841|826|818|834|836|850|870|873|858|861|867|862|881|888|891||916|892|907|904|902|893|881|879|898|901|868|873|869|876|865|855|863|846|836|833|835|825|832|844|850|836|841|851|853|850|856|874|854|853|871|888|905|920|877|876|865|881|886|886|884|897|909|914|915|893|880||||841||854|853|860|858|871|867|882|866|867|879|884|869|869|869|852|853|860|866|878|855|847|869|892|889|891|913|918|909||897|899|898|874|857|862|873|867|908|914|908|908|909|927|902|872|892||916|905|901|902|905|905|904||900|900|890|873|875|864|868|879|902|944|936|933|949|954|963|954|944|948|951|952|942|944|945||931|936|938|941|||931|934|921|916|928|937|941|953|944|950|945|938|933|931|938|935|930|928|916|906|914|908|891|895|897|890|884||887|884|873|868|880|883|881|878|868|859|870|869|888||891|873|945|956|973|990|988|988|993|996|995|994|997|992|991|994|1013|1013|1019|1036|1015|1013|1003|1019|1038|1063|1074|1071||1058|1068||1066|1067|1046|1058|1056|1049
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||1445|1463|1459|1470|1469|1466|1457|1481|1488|1492|1517||1477|1466|1494|1490|1481|1500|1502|1515|1511|1503|1501|1504|1535|1509|1507|1511|1474||1492|1499|1523|1542|1552|1521|1537|1517|1585|1596|1629|1620|1602|1624|1570|1548|1523|1460|1446|1433|1444|1453|1423|1447|1465|1466|1472|1488|1454|1448|1448|1408|1419|1370|1402|1421|1430|1407|1460|1476|1459|1454|1488|1505|1577|1542|1468|1458|1474|1482|1499||||1471||1460|1426|1466|1430|1443|1462|1440|1401|1391|1402|1424|1417|1411|1427|1435|1445|1461|1477|1449|1440|1442|1462|1468|1472|1481|1467|1455|1444||1416|1438|1379|1380|1370|1358|1400|1366|1386|1424|1468|1479|1412|1450|1468|1418|1468||1498|1517|1516|1530|1547|1505|1494||1481|1442|1455|1367|1373|1381|1368|1348|1341|1345|1333|1333|1349|1340|1344|1332|1328|1339|1364|1346|1356|1380|1348||1354|1356|1380|1362|||1320|1344|1365|1353|1384|1373|1367|1361|1337|1347|1342|1339|1349|1360|1359|1391|1365|1366|1315|1312|1253|1282|1265|1294|1335|1398|1419||1442|1454|1475|1473|1522|1535|1543|1533|1541|1558|1601|1591|1585||1578|1571|1564|1545|1535|1528|1532|1569|1601|1620|1623|1630|1649|1639|1618|1622|1651|1649|1652|1660|1619|1625|1598|1619|1646|1626|1622|1614||1588|1632||1631|1625|1596|1635|1625|1619
04426|952591|/equities/colowide-co-ltd|TOPIX500||1878|1871|1863|1895|1858|1858|1844|1827|1857|1863|1909||1920|1916|1924|1960|1946|1940|1949|1967|1947|1957|1930|1928|1933|1893|1895|1892|1889||1906|1904|1863|1846|1865|1825|1807|1831|1857|1838|1836|1836|1834|1812|1818|1839|1790|1805|1845|1802|1806|1813|1792|1796|1783|1795|1790|1793|1783|1800|1785|1754|1763|1722|1775|1776|1772|1742|1775|1814|1793|1778|1779|1782|1774|1731|1599|1620|1615|1649|1643||||1667||1664|1636|1647|1620|1645|1667|1681|1654|1677|1681|1661|1639|1649|1693|1709|1705|1748|1730|1699|1733|1776|1735|1702|1711|1730|1720|1716|1714||1739|1776|1749|1748|1698|1719|1731|1708|1693|1729|1751|1771|1728|1734|1731|1711|1676||1715|1733|1749|1750|1734|1708|1746||1765|1678|1694|1688|1705|1690|1699|1681|1650|1648|1595|1650|1629|1658|1649|1642|1623|1667|1658|1652|1635|1687|1651||1609|1611|1647|1651|||1629|1659|1607|1578|1608|1611|1603|1604|1572|1583|1625|1629|1612|1619|1631|1643|1639|1629|1574|1576|1529|1544|1522|1520|1567|1616|1638||1666|1660|1693|1682|1708|1674|1636|1649|1626|1641|1689|1676|1668||1673|1670|1648|1656|1613|1634|1615|1640|1657|1691|1671|1695|1699|1667|1664|1697|1719|1688|1635|1707|1745|1750|1766|1760|1741|1721|1738|1727||1701|1728||1733|1739|1772|1793|1760|1745
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||2645|2643|2630|2617|2643|2633|2614|2636|2622|2636|2610||2555|2517|2554|2607|2606|2597|2605|2669|2668|2653|2642|2652|2656|2652|2635|2609|2549||2563|2576|2575|2587|2609|2578|2582|2547|2604|2587|2550|2586|2576|2585|2567|2554|2553|2515|2507|2479|2510|2465|2457|2477|2483|2516|2530|2546|2511|2485|2476|2468|2475|2424|2456|2419|2427|2442|2442|2495|2461|2465|2431|2451|2465|2555|2677|2700|2722|2696|2712||||2664||2707|2627|2658|2636|2678|2700|2667|2646|2597|2651|2650|2625|2591|2631|2604|2581|2592|2641|2647|2639|2668|2696|2760|2772|2769|2765|2797|2780||2708|2712|2659|2716|2730|2722|2710|2583|2624|2716|2755|2786|2732|2774|2773|2723|2709||2804|2800|2800|2799|2800|2758|2751||2685|2719|2754|2728|2717|2729|2724|2724|2722|2727|2690|2712|2736|2728|2710|2691|2659|2684|2700|2648|2647|2650|2617||2621|2612|2643|2607|||2561|2592|2569|2540|2570|2576|2573|2583|2539|2593|2609|2584|2600|2564|2539|2582|2599|2623|2558|2521|2498|2509|2476|2528|2581|2634|2666||2706|2716|2730|2715|2753|2773|2758|2753|2831|2831|2844|2868|2893||2857|2901|2820|2858|2880|2885|2843|2873|2865|2928|2961|2962|2970|2917|2893|2898|2919|2895|2856|2840|2851|2900|2879|2949|2932|3035|3015|3010||2983|2986||3045|3035|3065|3125|3105|3135
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||447|448|442|441|447|444|443|446|443|443|445||438|435|439|430|435|443|444|452|451|453|453|453|450|444|448|445|435||425|442|453|451|462|451|443|439|464|460|463|470|473|469|461|461|464|466|468|461|460|467|467|470|464|458|462|457|459|453|456|458|454|435|439|439|437|433|432|437|435|435|436|432|444|451|459|456|478|480|486||||473||472|458|468|474|483|486|486|476|470|467|459|464|466|465|452|456|456|456|469|463|458|470|482|486|484|483|490|482||466|469|463|463|453|446|444|432|425|445|445|453|438|460|471|469|496||483|490|491|498|501|490|503||499|505|510|503|483|482|478|469|469|478|470|467|469|469|454|455|462|476|477|478|485|476|476||465|440|438|427|||418|422|422|419|419|422|417|420|415|430|432|424|422|420|423|427|431|432|423|426|411|415|413|419|437|447|442||436|439|440|447|452|450|458|447|446|448|455|458|465||456|461|453|453|459|465|463|467|473|474|462|468|466|458|466|471|473|465|460|456|444|440|435|442|451|462|456|450||438|444||456|454|453|465|460|450
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||4090|4195|4165|4210|4170|4175|4100|4100|4020|4095|4045||3900|3860|3795|3635|3715|3830|3815|4015|4000|3930|3835|3765|3585|3530|3540|3525|3440||3365|3405|3410|3440|3515|3405|3455|3525|3740|3650|3775|3760|3810|3780|3705|3665|3695|3650|3715|3600|3775|3795|3790|3950|3965|4005|4150|4055|4010|3930|3670|3565|3550|3550|3475|3470|3430|3515|3445|3510|3545|3530|3505|3520|3495|3485|3095|3050|3125|3260|3235||||3220||3210|3160|3075|3135|3240|3325|3365|3410|3290|3285|3245|3210|3210|3230|3235|3125|3140|2768|2724|2642|2630|2627|2754|2772|2764|2754|2764|2744||2567|2628|2570|2488|2553|2558|2577|2924|2837|2981|2869|2872|2729|2605|2596|2531|2626||2539|2519|2515|2538|2464|2492|2585||2339|2349|2387|2376|2371|2365|2337|2269|2296|2301|2254|2266|2302|2331|2292|2346|2387|2395|2389|2368|2402|2380|2314||2287|2286|2324|2255|||2248|2256|2223|2199|2271|2300|2255|2238|2240|2331|2340|2325|2314|2310|2340|2346|2365|2338|2262|2250|2226|2256|2225|2226|2294|2386|2334||2238|2287|2218|2349|2392|2373|2357|2344|2401|2301|2305|2305|2365||2360|2368|2333|2392|2480|2518|2474|2454|2482|2497|2523|2543|2459|2407|2515|2573|2550|2467|2559|2636|2580|2538|2516|2541|2578|2585|2535|2468||2397|2372||2429|2429|2400|2454|2349|2317
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||14720|14890|15070|15220|15080|14920|15130|15400|15230|14850|14510||14600|14580|14580|14560|14250|14340|14290|14540|14310|14400|14080|14280|14240|14590|14080|13910|13740||13960|14130|13770|14090|13260|13140|13370|13250|12820|13050|12770|13030|13180|13050|13100|12810|12450|12130|11760|11750|11580|11450|11580|11760|11840|11770|11850|12010|11950|12000|12090|12300|12550|12200|12120|11570|11560|11150|11150|11400|11240|11210|11010|11080|11150|11450|11480|11950|11870|11260|11790||||11880||12090|11790|11600|11720|11850|12290|12100|11880|12340|12720|12980|13020|12840|13680|13910|13700|14030|14550|14610|14710|14830|15050|15490|15360|15730|15490|15760|15370||15720|15910|15800|15750|15600|15950|16130|16290|16120|16460|15960|16280|16260|16220|15870|15670|15950||15810|15760|15190|14890|15140|15250|14800||14970|14450|14410|14100|14150|14070|14280|14320|14310|14270|14190|14280|14670|14840|14920|14780|14820|15150|15600|15670|16380|16070|15730||16390|16700|16750|17170|||16930|17100|16940|16610|16740|17050|16980|17540|17540|17610|17630|17600|17380|17210|17740|17700|17810|17800|17390|17290|17330|17380|17610|18230|19150|18880|18920||19400|19050|18410|18250|18620|18750|18450|18620|18660|18300|17860|18090|17900||17500|17530|17370|17350|17450|17520|17330|17550|17660|17960|18060|17660|18320|17920|17880|17550|19130|18860|18780|18480|18320|18670|18990|19030|19290|19500|20040|20300||20290|20410||20370|19970|19820|20030|19940|19980
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||1765|1764|1750|1734|1752|1753|1766|1783|1744|1730|1757||1683|1674|1670|1681|1685|1677|1698|1708|1694|1712|1697|1722|1696|1666|1636|1601|1590||1571|1597|1589|1561|1581|1532|1537|1515|1571|1566|1568|1559|1604|1616|1562|1565|1576|1562|1584|1545|1562|1570|1525|1501|1508|1538|1541|1538|1529|1530|1518|1553|1544|1498|1539|1537|1524|1498|1495|1525|1517|1518|1502|1480|1502|1539|1490|1489|1551|1540|1552||||1516||1463|1460|1488|1470|1553|1587|1622|1595|1614|1337|1321|1311|1296|1294|1260|1294|1292|1299|1310|1328|1303|1309|1326|1332|1325|1329|1325|1319||1287|1300|1298|1331|1328|1288|1279|1225|1204|1249|1275|1283|1242|1275|1295|1279|1279||1340|1357|1370|1381|1392|1365|1341||1370|1348|1353|1324|1318|1311|1298|1273|1278|1280|1255|1258|1273|1286|1260|1252|1257|1277|1280|1270|1280|1293|1288||1262|1257|1270|1244|||1209|1211|1206|1184|1185|1180|1168|1149|1133|1161|1173|1173|1163|1168|1168|1167|1179|1209|1176|1164|1107|1133|1124|1151|1190|1223|1212||1224|1229|1253|1270|1256|1260|1276|1271|1268|1410|1420|1407|1435||1403|1412|1391|1414|1415|1453|1430|1441|1442|1470|1458|1498|1455|1409|1472|1505|1519|1490|1458|1455|1446|1472|1447|1476|1503|1482|1450|1394||1361|1357||1406|1379|1360|1389|1355|1328
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||1392|1405|1397|1406|1419|1466|1504|1482|1483|1471|1492||1455|1465|1448|1466|1469|1397|1361|1348|1321|1279|1357|1353|1356|1387|1380|1391|1338||1358|1347|1339|1336|1358|1359|1369|1351|1345|1319|1324|1351|1379|1392|1390|1337|1282|1291|1285|1209|1247|1251|1250|1311|1324|1405|1437|1406|1387|1379|1380|1371|1413|1391|1402|1330|1324|1368|1378|1435|1368|1337|1336|1377|1388|1389|1359|1401|1372|1368|1439||||1423||1386|1292|1370|1376|1402|1423|1418|1459|1462|1465|1497|1494|1463|1465|1500|1530|1564|1597|1568|1536|1526|1556|1546|1497|1548|1525|1522|1478||1496|1468|1420|1378|1371|1386|1440|1402|1395|1359|1375|1434|1471|1491|1486|1474|1423||1475|1491|1514|1497|1510|1522|1497||1537|1483|1438|1468|1472|1425|1489|1391|1325|1400|1416|1686|1683|1778|1774|1815|1781|1829|1832|1799|1842|1874|1818||1812|1845|1893|1931|||1914|1931|1934|1917|1936|1952|1930|1925|1852|1925|2026|2025|2031|2035|1984|2002|2024|1983|1952|1978|1989|2012|2093|2107|2089|2111|2110||2182|2160|2252|2099|2034|2010|1990|1996|1973|1972|2001|2016|2006||1964|1945|1900|1975|1964|1981|1960|1985|2044|2081|2149|2113|2147|2131|2108|2106|2115|2109|2073|2064|2105|2165|2167|2166|2157|2212|2258|2252||2202|2193||2241|2194|2286|2293|2231|2200
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2936|2911|2984|2970|2991|2976|2969|3010|2970|2993|2983||2863|2842|2849|2872|2853|2850|2877|2928|2930|2938|2930|2951|2956|2947|2921|2887|2818||2799|2841|2820|2812|2852|2819|2794|2725|2815|2872|2874|2926|2966|2981|2927|2904|2960|2997|2987|2940|2957|2909|2878|2870|2843|2844|2848|2876|2932|2915|2946|2969|2990|2940|2972|2930|2884|2917|2932|2937|2908|2868|2925|2912|2906|2812|2743|2714|2766|2747|2782||||2739||2719|2626|2675|2663|2687|2698|2665|2658|2609|2683|2713|2704|2686|2750|2729|2721|2764|2851|2868|2855|2878|2962|2990|2988|2991|2996|3040|3060||2968|2980|2956|2979|2960|2913|2918|2799|2791|2891|2954|2967|2919|2966|2987|2916|2909||2981|2952|2944|2990|3020|2925|2925||2789|2785|2805|2739|2718|2731|2777|2706|2747|2788|2750|2810|2835|2860|2797|2806|2778|2861|2891|2847|2891|2926|2874||2865|2849|2906|2930|||2893|2918|2914|2857|2864|2877|2808|2789|2728|2798|2838|2826|2815|2802|2769|2777|2789|2768|2708|2705|2648|2700|2663|2647|2704|2766|2776||2800|2772|2763|2693|2779|2814|2928|2873|2822|2828|2859|2839|2859||2825|2868|2810|2801|2825|2811|2799|2818|2851|2821|2830|2806|2826|2743|2753|2743|2786|2763|2717|2687|2641|2717|2696|2709|2711|2797|2764|2773||2710|2759||2798|2806|2810|2793|2757|2738
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||2390.5|2418|2388|2392|2431|2388|2376|2369|2315|2343|2297||2233|2265|2284|2262|2263.5|2315.5|2278|2333|2303|2327|2347|2356|2300|2322|2344.5|2345.5|2307||2280.5|2353.5|2419|2376|2442.5|2403|2380|2385.5|2526.5|2440|2476|2510|2534|2558.5|2519.5|2457.5|2528|2544|2552.5|2516.5|2556.5|2625.5|2645|2637.5|2608|2598|2637.5|2690|2749.5|2699.5|2668.5|2713.5|2701|2633.5|2592|2582|2565|2569|2555|2561.5|2484|2487|2545.5|2496|2524|2560|2565|2477|2597|2658|2678.5||||2626||2604.5|2534|2527|2602.5|2680.5|2638.5|2695|2622.5|2588.5|2585.5|2537|2525.5|2552.5|2548.5|2492|2415|2451.5|2397|2508|2554|2499|2557|2639|2672.5|2628.5|2695.5|2701|2661.5||2511|2494|2452.5|2479|2448|2372|2348.5|2221|2205|2236|2325.5|2353.5|2254.5|2378.5|2408|2405.5|2488.5||2522|2638.5|2652|2658|2650|2594|2698||2708|2727.5|2761.5|2765.5|2664|2623|2603.5|2528|2571.5|2601.5|2567.5|2526.5|2507.5|2562.5|2553.5|2574|2643.5|2660|2693|2706.5|2697|2640.5|2671.5||2591|2573|2545.5|2464|||2325.5|2340|2333|2303|2307|2342|2316|2330|2337|2389|2450|2469|2442.5|2434|2399.5|2383.5|2377.5|2384|2341|2347.5|2269.5|2280.5|2287|2289|2337|2369.5|2352||2356.5|2316.5|2324|2341|2381|2341.5|2424|2419|2396.5|2426.5|2437.5|2420.5|2463||2423|2459|2401.5|2399.5|2461.5|2455|2413|2425.5|2438|2459.5|2402.5|2419.5|2443|2402.5|2471|2493|2556.5|2491.5|2484.5|2498|2420.5|2379|2398|2473|2471|2505.5|2463|2454.5||2352.5|2358.5||2435.5|2460.5|2445|2470|2408.5|2380
04435|946137|/equities/daicel-corp|TOPIX500||882|881|882|866|868|871|865|876|859|868|866||852|847|839|838|843|838|844|859|843|852|860|858|856|867|856|852|827||813|819|817|810|848|835|836|823|846|840|829|839|843|850|848|847|837|843|853|832|858|879|881|887|892|903|906|896|872|845|850|853|865|831|824|808|808|806|803|816|813|813|815|816|823|837|810|827|793|788|792||||785||793|765|772|764|780|782|783|789|770|773|779|761|755|773|775|777|783|807|817|816|817|821|852|852|862|849|847|830||821|824|811|811|792|777|801|769|774|817|830|854|840|868|883|869|871||861|869|885|901|915|884|884||890|874|866|876|867|878|858|832|842|840|822|818|806|857|850|855|854|846|860|865|861|856|833||825|814|817|806|||795|798|791|780|789|792|777|794|776|804|809|806|800|789|799|800|825|836|811|808|781|792|783|789|810|830|827||831|831|823|817|817|822|831|824|821|808|841|867|884||861|877|854|844|845|853|848|860|870|867|872|877|888|870|864|870|870|863|858|853|841|847|848|873|880|904|901|901||882|891||910|912|898|926|915|908
04436|946177|/equities/daido-steel-co-ltd|TOPIX500||3955|3945|3920|3885|3900|3920|3935|3925|3845|3880|3850||3930|3940|3950|3900|3855|3865|3955|3970|3950|3715|3740|3785|3715|3755|3735|3730|3650||3620|3630|3565|3525|3630|3590|3535|3460|3530|3530|3465|3495|3540|3590|3555|3455|3445|3445|3460|3375|3480|3555|3515|3550|3590|3655|3745|3780|3815|3725|3665|3690|3735|3625|3680|3625|3560|3520|3530|3545|3550|3485|3525|3460|3490|3530|3455|3510|3550|3525|3560||||3550||3705|3375|3435|3455|3585|3605|3565|3520|3485|3530|3575|3530|3485|3510|3535|3530|3565|3640|3675|3680|3690|3705|3855|3855|3890|3900|3915|3790||3655|3675|3635|3610|3580|3505|3570|3405|3430|3710|3935|4105|4035|4130|4150|4040|4075||4050|4185|4270|4300|4250|4260|4315||4335|4315|4330|4300|4390|4355|4375|4255|4405|4145|4055|4085|4125|4210|4200|4215|4160|4280|4385|4430|4475|4420|4335||4365|4320|4310|4260|||4170|4165|4125|4075|4115|4115|4085|4075|4035|4140|4140|4155|4135|4135|4150|4140|4210|4265|4130|4160|4035|4025|3930|3940|4055|4185|4130||4135|4135|4040|4035|4120|4180|4260|4180|4115|4155|4165|4205|4300||4310|4440|4365|4315|4810|4825|4705|4695|4725|4750|4815|4805|4760|4610|4570|4690|4770|4710|4645|4640|4605|4605|4615|4765|4815|4940|4945|4925||4830|4960||5050|5170|5180|5320|5240|5180
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||8430|8370|8370|8470|8550|8570|8520|8620|8530|8620|8510||8330|8130|8750|8610|8580|8500|8490|8680|8440|8470|8470|8370|8380|8630|8520|8620|8430||8080|8020|7950|7930|8240|8180|8090|7920|7910|7770|7700|7760|7850|7840|7840|7510|7500|7410|7490|7160|7360|7590|7580|7830|7850|8280|8540|8580|8340|8240|8180|8210|8320|8120|8250|8040|8090|8140|8370|8390|8390|8280|8310|8270|8140|7340|7210|7480|7520|7820|8060||||8090||8050|7890|8010|8000|8270|8370|8050|7970|7860|7950|8100|7960|7870|8190|8320|8250|8440|8710|8680|8670|8790|8810|8850|8700|8800|8770|8860|8510||8350|8250|7740|7410|7630|7820|8090|7690|7670|7770|8090|8260|8270|8310|8260|8260|8110||8250|8380|8550|8710|8670|8590|8590||8920|8840|8630|8530|7710|7720|8070|7940|7910|7790|7720|7950|7940|8220|8250|8360|8200|8440|8380|8570|8850|9280|9190||9500|9630|9890|9660|||9400|9490|9680|9520|9600|9470|9310|9490|9540|9840|9890|9740|9600|9710|9580|9690|9810|9830|9540|9560|9540|9390|9090|9200|9370|9660|9680||10050|10080|10070|10070|10110|10190|9850|9590|9820|9830|10050|10890|10790||10590|10660|10450|10540|10530|10490|10360|10320|10320|10300|10300|10070|10130|9780|9670|9820|9940|9930|9770|9760|9760|10120|10290|10520|10640|11080|11160|11240||11000|11140||11530|11340|11360|11250|11160|11000
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4106|4163|3980|4002|4074|3965|4084|4135|4169|4211|3677||3632|3601|3643|3464|3407|3247|3252|3423|3523|3589|3571|3514|3525|3509|3608|3586|3508||3614|3624|3626|3599|3596|3443|3521|3475|3459|3411|3376|3437|3397|3421|3323|3312|3238|3200|3142|3050|3060|3107|3081|3073|3305|3370|3513|3500|3350|3400|3280|3263|3252|3419|3464|3400|3462|3475|3370|3397|3311|3277|3325|3332|3341|3302|3183|3189|3288|3283|3415||||3296||3262|3037|2952.5|2943|2940|2950|2896.5|2848|2894.5|2951|2972|2926|2892|2950|2911.5|2832|2753|2747|2767.5|2677|2680|2699|2732|2686|2700|2604.5|2560.5|2418.5||2411|2382|2359|2396.5|2345.5|2350|2424.5|2395|2474|2457.5|2572|2684|2714.5|2772|2793.5|2807.5|2794||2793|2549.5|2547.5|2483.5|2503.5|2380|2381.5||2427|2328|2380|2360.5|2310|2433|2471|2462|2565|2583.5|2468.5|2600|2606|2599.5|2609|2608.5|2567|2642.5|2680|2650|2698|2720|2756||2713|2741|2873|2980.5|||2925|2924|2935.5|2930.5|2904.5|2897.5|2904|2864|2771|2803.5|2899.5|2815|2855|2823.5|2807.5|2829.5|2813.5|2719.5|2671|2846.5|2839|2834.5|2824.5|2912|2942|3035|3000||3000|2995|2967|2996.5|3034|2962.5|2891|2815|2761.5|2760|2791|2774.5|2829||2851|2874|2867|2821|2884|2855|2739.5|2750.5|2734|2760|2772.5|2839.5|2942.5|2920|2900|2930.5|2951.5|2900.5|2890|2902.5|2908|2943.5|2948|2979.5|2946.5|3024|3084|3076||3084|3020||2804.5|2769|2723.5|2779|2802|2870.5
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||3990|4000|4000|4040|4000|4030|4015|4135|4110|4080|4075||4005|3960|3915|3880|3850|3845|3800|3865|3760|3760|3755|3790|3810|3825|3820|3765|3660||3675|3705|3700|3645|3780|3670|3660|3730|3905|3890|3845|3950|3935|3860|3820|3775|3765|3745|3770|3655|3705|3800|3725|3860|3965|4000|3995|4000|3965|4000|3995|3990|4010|3985|4030|3995|3925|3800|3765|3830|3755|3650|3685|3750|3755|3830|3500|3535|3575|3580|3655||||3595||3550|3495|3465|3515|3555|3545|3435|3410|3425|3425|3420|3335|3285|3395|3475|3480|3610|3665|3580|3525|3480|3535|3630|3590|3550|3560|3510|3480||3530|3520|3420|3415|3350|3250|3300|3135|3140|3245|3380|3465|3445|3535|3500|3510|3480||3535|3610|3620|3715|3670|3555|3485||3560|3520|3585|3340|3375|3285|3345|3220|3235|3220|3120|3240|3275|3300|3355|3315|3255|3365|3365|3385|3430|3530|3470||3400|3400|3550|3590|||3480|3565|3540|3505|3565|3565|3570|3515|3450|3560|3630|3585|3615|3630|3630|3740|3795|3805|3665|3625|3410|3530|3580|3600|3745|3955|3870||3980|4080|4110|4185|4255|4255|4250|4225|4175|4145|4190|4160|4245||4195|4210|4130|4170|4135|4160|4090|4085|4050|4090|4075|4140|4125|4035|3985|4055|4090|4025|3950|4025|4240|4225|4055|4150|4010|4025|3925|3900||3760|3815||3895|3855|3835|3960|3905|3870
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||25350|24895|24505|24665|25135|25545|25580|25795|25285|25295|24735||24010|24125|23995|24010|23905|23910|23000|23720|23250|22900|23260|23400|23410|23810|23525|23095|22355||21960|21715|21925|21870|22095|22040|22160|21555|22075|22025|21660|21750|21860|22075|21850|21320|20610|20340|20800|20035|19765|20070|19885|20365|20570|21565|22025|22010|21240|21060|21110|21100|21060|20685|20640|19375|19365|19445|19410|19780|19725|19980|20465|20570|20710|20475|20580|20405|19625|19125|19725||||19480||20045|19890|20200|19845|20535|20810|20245|20285|20145|20480|20490|20405|19620|20250|20840|20490|21265|22040|22500|22365|22410|22425|22785|22465|23050|23415|23580|22960||22360|22170|20760|20655|20420|20605|21090|20355|19995|19650|20680|21115|20775|21585|21205|20915|20355||21150|21450|21745|21765|21960|21505|21530||22450|22575|22480|22385|22745|22700|23605|23885|23825|23915|23075|24100|24295|24830|24765|24810|24420|25220|25450|25300|26020|26505|25755||25805|26100|26670|26310|||26090|26210|26445|25750|25840|25585|25325|25320|25035|26300|27000|26350|26575|26910|26470|26320|26365|25860|25500|25310|24430|24185|23150|23645|23975|24435|24400||25205|24965|25210|24995|25520|25550|25420|25385|25150|25235|25550|25280|25965||25520|25965|24890|24560|25705|25595|25275|25580|25415|25730|25905|25545|25570|24740|24355|24395|24470|23960|23575|23190|22680|23445|23475|24460|24360|25415|25245|26145||25895|26680||28000|28340|29055|29150|29145|29155
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||9800|9740|9590|9680|9770|9800|9700|9850|9820|9860|9810||9470|9730|10030|10080|9820|9590|9580|9700|9550|9600|9580|9350|9450|9520|9420|9460|9060||8800|8950|8780|8720|8950|9000|8850|8690|8700|8710|8810|9170|9690|9870|9930|9660|9410|9440|9760|9510|10030|10320|10440|10610|10620|11200|11760|12090|12120|12070|12000|11950|11910|11870|11900|11640|11380|11440|11440|11660|11710|11600|11750|11630|11390|11400|10760|10700|10490|10530|10700||||10660||10780|10510|10700|10580|10730|10710|10430|10620|10270|10260|10770|10770|10620|10870|10900|11020|11540|11970|11870|12230|12360|12360|12340|12280|12400|12150|11890|11540||11360|11180|10530|10370|10370|10240|10450|10090|9880|10010|10570|11020|11040|11160|11120|10940|10320||10910|11560|11780|12010|11720|11210|11340||11650|11390|11120|11250|11530|11400|11720|11180|11290|10790|10620|11380|11220|11650|11330|11970|12080|12800|13090|12990|12950|12560|12050||12200|12150|12700|12820|||12370|12110|12320|12300|12400|12060|11990|11910|11420|11820|12060|11690|11690|11850|11700|11850|11830|11610|11240|11410|11350|11530|11500|11510|11490|11670|11710||12080|12140|11950|12040|11630|11610|11480|11250|11040|11240|11360|11460|11440||10960|11030|10570|10400|9610|9580|9290|9480|9030|9300|9330|9330|9400|9150|8770|9030|9130|9080|9010|8880|9070|9190|9480|9610|9770|10210|10300|10380||10200|10210||10500|10310|10770|10840|10800|10770
04442|952021|/equities/daio-paper-corp|TOPIX500||1334|1337|1336|1313|1346|1359|1351|1360|1340|1329|1325||1365|1351|1369|1400|1389|1390|1417|1456|1424|1430|1443|1444|1454|1475|1465|1453|1439||1437|1429|1436|1423|1456|1454|1469|1442|1466|1453|1421|1415|1416|1413|1410|1384|1350|1340|1375|1346|1361|1393|1376|1386|1401|1439|1454|1451|1432|1437|1444|1438|1436|1419|1418|1408|1375|1368|1363|1392|1375|1396|1404|1401|1397|1436|1502|1513|1564|1549|1570||||1554||1551|1504|1505|1508|1514|1542|1518|1490|1486|1515|1535|1532|1520|1540|1554|1538|1553|1570|1588|1581|1583|1619|1663|1652|1663|1653|1665|1643||1651|1657|1598|1602|1586|1568|1623|1578|1578|1651|1690|1678|1657|1692|1700|1665|1644||1712|1777|1773|1787|1838|1834|1798||1829|1879|1848|1915|1893|1889|1877|1830|1858|1855|1780|1812|1848|1894|1905|1932|1957|1857|1878|1878|1923|1928|1858||1870|1906|1936|1875|||1910|1905|1902|1842|1846|1834|1831|1862|1835|1884|1905|1885|1918|1904|1889|1890|1917|1929|1886|1864|1824|1836|1799|1780|1831|1845|1882||1885|1877|1930|1979|2021|2069|2039|2030|2021|2036|2079|2042|2063||2060|2071|1999|1978|1980|1983|1957|1972|1998|2024|2033|2023|2041|1995|1994|2017|2048|2036|2024|2047|2047|2102|2058|2097|2117|2191|2197|2195||2154|2187||2238|2214|2191|2219|2176|2179
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||13580|13440|13390|13310|13540|13490|13540|13460|13280|13300|13290||13080|12910|12680|12740|12710|12290|12350|12490|12590|12550|12510|12510|12470|12500|12380|12380|12140||12030|12200|12090|12230|12170|11960|12070|11850|11800|11770|11600|11710|11850|11690|11450|11480|11350|11170|11220|10990|10900|11030|11020|11010|11040|11410|11480|11530|11240|11400|11410|11430|11510|11400|11170|11150|11050|10860|10990|11200|10930|11020|11170|10980|11220|11270|11100|11460|11760|11470|11610||||11830||12520|12110|12270|12210|12440|12520|12470|12580|12340|12410|12500|12220|12180|12470|12460|12660|13100|13110|13130|13140|12990|12990|13030|13130|13320|13110|13370|13040||12880|12730|12170|12210|12020|11810|12280|11900|12160|12350|12170|12320|12160|12540|12720|12580|12570||12940|12760|12840|12900|13140|12910|13460||13480|13330|13540|13480|13250|13070|12940|12730|13100|12790|13100|13090|13330|13420|13360|13340|13070|13390|13440|13290|13450|13450|13060||13490|13100|13550|13380|||13170|13140|13000|12800|12970|13100|13020|13100|13050|13260|13070|12990|12990|12940|12970|13040|12960|13010|12720|12920|12310|12450|12290|12430|12530|12850|12820||13320|13340|13370|13190|13360|13400|13470|13290|13440|13510|13510|13750|13750||14010|14320|14120|13580|13750|13610|13520|13620|13630|13800|13640|13240|13640|13420|13010|12840|12950|13110|12840|12930|12770|12630|12600|13040|13180|13600|13490|13440||13150|13060||13460|13790|13660|13670|13380|13270
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3201|3196|3168|3173|3215|3207|3171|3194|3124|3163|3157||3051|3190|3218|3188|3184|3171|3223|3319|3293|3275|3264|3292|3287|3268|3233|3253|3216||3181|3218|3213|3213|3256|3209|3230|3167|3138|3159|3137|3162|3175|3175|3122|3129|3087|3056|3073|3011|3046|3092|3041|3061|3094|3137|3175|3173|3127|3164|3158|3110|3147|3105|3199|3179|3201|3218|3193|3208|3206|3206|3211|3159|3097|3080|2976|3008|3066|3106|3132||||3123||3143|3045|3075|3065|3101|3142|3113|3070|3019|3043|3052|3015|2947|3046|3067|3056|3112|3174|3200|3218|3201|3250|3351|3345|3335|3309|3346|3310||3224|3213|3117|3094|3106|3075|3177|3042|3057|3104|3144|3219|3179|3291|3269|3224|3265||3282|3352|3366|3336|3418|3391|3421||3421|3370|3411|3389|3376|3393|3363|3289|3335|3319|3272|3363|3388|3395|3321|3319|3275|3388|3425|3373|3453|3433|3345||3364|3346|3383|3339|||3308|3322|3318|3266|3284|3311|3275|3298|3238|3315|3347|3283|3278|3324|3333|3344|3372|3420|3357|3348|3299|3322|3316|3300|3381|3428|3389||3451|3408|3421|3434|3532|3520|3501|3419|3463|3524|3615|3654|3667||3647|3770|3751|3785|3795|3774|3745|3722|3752|3791|3773|3785|3828|3735|3712|3721|3732|3676|3621|3597|3613|3634|3613|3739|3773|3872|3838|3820||3796|3800||3896|3856|3836|3850|3801|3752
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||612.3|613|611.9|611.4|609|614.6|613.6|615.9|602.8|607|604.5||597.2|598.8|603.3|599.9|590.6|590.9|593.4|600|612.7|614|609.5|616.4|615.3|618|620.2|627.2|615.7||608.1|617.1|616.3|612.5|622|617.6|614.1|607.6|611.8|612.6|597.8|606|606.5|618.9|613.1|604.2|609|608.3|614.7|603.3|610.9|618.2|615.6|611.1|615.1|619.9|622.1|628.4|627.1|622.6|625.5|634|638.5|625.8|632.2|623.9|615.9|617.1|619|623.3|616|608.4|610.1|611.6|614.6|615.1|609.1|608.7|624.6|627.7|635.2||||635.1||636|616.6|637.7|641.9|657.5|659.8|656.8|655.3|642.8|645.7|643.4|641|679.9|674.9|669|668.2|675.2|693.5|697.5|695.3|692.7|708.1|727.2|721|718.9|717.7|744|719.6||715|718.3|703.4|701.6|696.1|677.1|673.1|656.5|645.9|678|679.9|686.2|671.1|678.2|681.8|667.1|674.6||682|691.4|696.9|692.9|700.6|691|700.5||703|713.3|722.4|716.1|708.4|706.5|698.5|692|688.2|703.4|685.2|691|689.4|699.5|721.9|710.5|710.1|708.9|706.5|700.6|712.6|700.7|697.6||675.2|664.1|668.2|667.5|||648.7|654.5|655.5|648.4|652.1|659.5|651.1|652.5|636|659|660.6|656.2|652.5|663.2|657|659.1|660.7|659.1|641.2|642.8|623.2|633.3|630.9|633.3|644.1|654.3|645||645.7|637.9|641.7|645|644.3|645|648.1|641.3|635.2|642.4|649.4|649.2|651.7||636.4|652.2|638.7|650.7|669.7|667.3|657.7|665.8|671.6|677.6|677.1|680.1|682.1|664.4|666.6|670.8|669.2|658.6|656.1|655|641.3|645.4|646.3|653.9|665.1|683.9|682.1|679.2||661.4|667.7||681.2|678.8|696.1|702.2|687.6|688.4
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||1965|1945|1933|1919|1931|1944|1952|1929|1911|1896|1912||1912|1901|1897|1922|1888|1881|1879|1889|1903|1924|1932|1920|1899|1881|1865|1859|1836||1820|1791|1782|1794|1838|1839|1818|1787|1797|1795|1751|1769|1800|1764|1725|1713|1692|1682|1687|1634|1656|1665|1673|1699|1723|1750|1775|1784|1791|1770|1757|1734|1752|1730|1723|1716|1711|1688|1693|1736|1727|1701|1718|1711|1684|1766|1603|1647|1661|1650|1694||||1684||1691|1623|1577|1552|1571|1580|1554|1549|1539|1548|1595|1598|1576|1573|1565|1574|1641|1693|1679|1660|1649|1708|1738|1740|1764|1767|1782|1734||1710|1725|1674|1662|1662|1672|1719|1649|1634|1653|1716|1767|1753|1799|1764|1732|1727||1732|1770|1786|1773|1758|1746|1759||1759|1674|1580|1642|1631|1609|1658|1605|1626|1594|1560|1629|1654|1690|1675|1701|1670|1715|1765|1773|1801|1835|1768||1825|1851|1847|1821|||1840|1847|1852|1835|1859|1876|1871|1844|1779|1852|1874|1811|1830|1877|1869|1847|1861|1880|1833|1834|1783|1827|1809|1866|1937|1974|2011||2044|1999|1926|1896|1937|1930|1894|1888|1852|1809|2004|2049|2062||2035|2047|1999|2032|1991|1991|1954|1937|1955|1993|2028|2011|1976|1874|1870|1924|1931|1886|1848|1813|1800|1804|1797|1802|1816|1876|1932|1955||1929|1974||2046|2060|2100|2171|2150|2099
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||1927|1935|1902|1921|1941|1946|1972|1970|1962|1927|1834||1908|1918|1905|1951|1951|1918|1926|1962|1962|1954|1938|1944|1955|1964|1943|1916|1870||1863|1895|1885|1881|1880|1878|1880|1923|1938|1929|1888|1889|1873|1860|1832|1800|1781|1773|1759|1704|1700|1739|1728|1778|1793|1849|1831|1818|1820|1847|1851|1860|1907|1866|1863|1814|1816|1986|1990|1997|1980|1933|1951|1944|1920|1956|1928|1897|1886|1893|1951||||1905||1884|1899|1870|1853|1848|1937|1956|1946|1929|1958|1961|1955|1940|1921|1874|1872|1884|1914|1916|1910|1860|1908|1910|1889|1904|1883|1873|1863||1835|1836|1824|1835|1824|1798|1785|1720|1668|1721|1728|1790|1780|1806|1764|1762|1760||1729|1734|1750|1747|1754|1710|1685||1702|1640|1763|1787|1797|1752|1801|1756|1776|1751|1737|1821|1806|1803|1797|1796|1740|1765|1746|1731|1760|1757|1742||1719|1720|1760|1800|||1771|1786|1770|1762|1756|1765|1744|1748|1699|1728|1751|1735|1751|1754|1739|1768|1772|1763|1720|1705|1666|1674|1680|1714|1739|1766|1763||1801|1798|1811|1823|1839|1825|1835|1845|1830|2123|2166|2193|2137||2150|2126|2105|2140|2174|2179|2139|2154|2144|2185|2187|2198|2184|2152|2127|2130|2135|2124|2083|2069|2036|2065|2055|2074|2074|2095|2102|2080||2008|1984||2025|2037|2092|2143|2172|2095
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||3365|3370|3365|3345|3305|3305|3295|3330|3270|3320|3315||3280|3290|3335|3350|3450|3410|3395|3465|3435|3415|3440|3415|3395|3455|3445|3430|3355||3335|3310|3280|3280|3355|3315|3335|3245|3295|3285|3215|3285|3270|3300|3270|3220|3185|3230|3250|3220|3290|3395|3320|3265|3300|3315|3320|3340|3310|3265|3265|3250|3260|3195|3255|3205|3215|3225|3255|3315|3310|3355|3310|3295|3270|3295|3285|3420|3515|3490|3520||||3480||3480|3315|3355|3355|3420|3400|3360|3325|3275|3310|3330|3275|3240|3280|3325|3280|3320|3370|3415|3405|3400|3440|3575|3530|3550|3530|3525|3480||3490|3450|3395|3420|3365|3355|3360|3200|3235|3335|3450|3555|3440|3535|3530|3490|3510||3535|3525|3565|3605|3675|3685|3655||3660|3490|3435|3635|4025|4040|4005|3965|4010|3975|3950|3990|3940|4010|3920|3915|3855|3920|3995|3990|4050|3965|3915||3890|3885|3865|3805|||3760|3745|3720|3680|3725|3705|3635|3640|3570|3665|3720|3675|3650|3615|3610|3590|3685|3710|3640|3485|3390|3380|3345|3340|3395|3510|3515||3565|3540|3530|3550|3565|3625|3625|3610|3550|3550|3685|3780|3850||3790|3840|3730|3740|3775|3795|3770|3795|3805|3865|3875|3915|3895|3800|3770|3850|3835|3740|3720|3735|3690|3735|3795|3930|3945|4080|4035|4080||3955|4045||4140|4165|4185|4270|4205|4135
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||7743|7696|7742|7698|7935|7927|7847|7930|7781|7817|7745||7508|7525|7615|7619|7476|7348|7330|7573|7234|7631|7769|7726|7649|7778|7772|7718|7574||7401|7313|7296|7231|7410|7280|7050|6877|7015|7000|6985|7208|7328|7453|7350|7217|7188|7295|7299|7200|7259|7618|7548|7649|7736|8131|8135|8113|8033|7920|7949|8113|8105|7877|7871|7527|7560|7414|7494|7606|7497|7346|7513|7398|7388|7416|7291|7241|7489|7602|7784||||7792||7957|7252|7374|7442|7579|7708|7538|7357|7193|7251|7256|7125|6918|7083|7110|7226|7319|7698|7743|7783|7860|7941|8135|8060|7991|8109|7869|7626||7446|7605|7255|7053|6806|6803|7096|6639|6602|6700|7228|7710|7640|7975|8047|8119|8038||8156|8431|8516|8523|8627|8409|8376||8557|8733|8500|8500|8735|8741|8458|8536|8494|8369|8181|8507|8688|8802|8822|9191|9248|9752|9882|9750|9906|9917|10060||10060|9991|10075|9788|||9529|9480|9497|9293|9304|9187|9053|9132|9031|9322|9331|9017|8650|8691|8694|8653|8736|8722|8562|8673|8351|8488|8331|8502|8657|8800|8818||8822|9031|8880|8724|8727|8645|8529|8380|8241|8254|8301|8144|8313||8257|8360|8223|8084|8114|8080|7854|7793|7807|7878|8025|8152|7902|7647|7589|7532|7527|7304|7196|7111|7155|7216|7243|7345|7554|7751|7746|7837||7607|7740||7843|7848|7869|7974|7827|7983
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||4705|4720|4660|4640|4680|4740|4790|4840|4765|4790|4845||4700|4690|4660|4745|4670|4630|4615|4695|4630|4595|4485|4560|4555|4545|4525|4490|4230||4175|4225|4250|4190|4215|4160|4165|4055|4205|4160|4100|4075|4170|4300|4275|4205|4140|4290|4360|4280|4225|4265|4205|4160|4245|4375|4355|4355|4335|4275|4415|4320|4375|4300|4325|4230|4135|4175|4460|4565|4415|4325|4430|4415|4705|4625|4580|4665|4665|4730|4820||||4840||4705|4640|4750|4795|4855|4915|4915|4900|4895|4985|4945|4860|4800|4850|4795|4885|4955|4970|4925|4905|5020|4985|4970|4985|4910|4940|4945|4850||4725|4860|4730|4530|4440|4290|4225|4035|3965|4085|4330|4405|4590|4685|4575|4580|4570||4665|4805|4860|4885|4880|4620|4305||4380|4305|4275|4185|4145|4190|4155|4015|3940|3930|3860|3915|3960|4140|4215|4245|4055|4110|4130|4080|4145|4115|3995||4075|4095|4225|4160|||4100|4130|4200|4145|4145|4100|4025|3920|3950|3945|4075|3995|3955|4015|3990|4005|4050|3910|3805|3750|3550|3620|3610|3700|3740|3870|3875||3990|4015|4060|3985|4140|4145|4275|4230|4265|4295|4420|4355|4405||4275|4350|4170|4100|4125|4055|4015|4120|4245|4275|4305|4375|4320|4240|4200|4185|4220|4205|4125|4050|4155|4230|4220|4305|4315|4400|4320|4335||4210|4200||4290|4285|4320|4370|4325|4330
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||2540|2513|2505|2471|2493|2497|2488|2516|2489|2511|2516||2489|2452|2487|2475|2453|2460|2455|2493|2451|2457|2462|2465|2476|2482|2465|2453|2389||2353|2374|2352|2352|2448|2426|2434|2383|2434|2415|2398|2405|2383|2469|2465|2423|2406|2411|2423|2374|2427|2509|2505|2493|2496|2554|2571|2583|2581|2538|2536|2548|2549|2478|2501|2445|2435|2446|2474|2488|2494|2496|2508|2490|2448|2475|2486|2498|2513|2496|2504||||2486||2475|2370|2412|2412|2449|2462|2439|2436|2384|2410|2431|2389|2369|2404|2413|2457|2488|2548|2561|2531|2507|2529|2536|2524|2557|2537|2527|2486||2444|2464|2396|2372|2339|2309|2328|2212|2240|2342|2432|2488|2465|2597|2619|2597|2571||2618|2657|2745|2757|2789|2719|2705||2762|2764|2695|2997|3005|2991|2941|2892|2929|2928|2853|2910|2944|2972|2940|2948|2921|3035|3070|3085|3060|3060|2982||2971|2946|2976|2940|||2896|2901|2984|2909|2930|2928|2909|2906|2875|2953|2979|2940|2951|2958|2960|2938|2982|2969|2900|2901|2847|2865|2845|2877|2927|3005|3020||3070|3150|3075|3050|3075|3130|3175|3020|3000|3000|3050|3045|3085||3035|3075|3015|3015|3030|3030|3005|3035|3080|3100|3110|3130|3145|3075|3055|3105|3105|3050|3025|3050|3015|3040|3080|3165|3190|3265|3265|3300||3235|3290||3345|3305|3310|3380|3340|3310
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||35050|34850|34800|35750|36000|35750|34700|34850|34200|34350|33800||32750|33550|33900|34250|33600|32400|32400|32900|32300|32250|32150|31400|31200|31900|31300|31700|30700||30300|31200|30400|30350|30650|30700|30450|30600|29930|30150|30600|32200|33100|33700|32950|32450|30300|29910|30350|29780|31150|32150|31850|31950|31950|33300|34400|34900|35150|35250|35350|34950|34800|35100|35200|34150|33150|33600|33000|33400|33350|33200|33700|32800|32350|32200|31350|31700|31200|31000|31600||||31050||32100|32000|32100|31500|32450|31300|30050|30700|30050|29890|30800|30450|30050|30050|30200|30350|32150|33350|33150|33350|34400|34100|34350|33700|34300|33850|33650|32000||31900|31500|30000|29250|29180|29350|30700|29580|29070|28840|30300|31900|31400|32300|32150|32350|30350||32200|33950|33850|34650|33600|32850|33550||34350|33400|32200|32250|32400|32200|33150|32050|31100|30700|31650|32300|31250|32350|32000|33250|33950|35300|35200|35150|34900|35750|34700||35350|34550|35400|36000|||35150|35150|35150|34800|34700|34350|34150|34100|32900|33050|33250|32700|32600|33100|33050|33100|32750|33000|32750|32600|32500|32350|32600|31950|31550|32200|32250||33100|33700|33150|34000|34350|34300|33700|33100|32900|33100|32700|32150|31900||31400|31450|30600|31050|30400|31000|31300|31000|30100|30750|31200|30550|30000|29080|28530|28930|29430|29770|29290|28820|28800|29660|31000|31350|31900|33200|33200|33400||33150|33700||34250|33650|36200|36350|35800|35750
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||1815|1813|1806|1796|1837|1857|1832|1859|1824|1857|1852||1795|1808|1845|1801|1710|1770|1774|1821|1771|1791|1794|1739|1729|1728|1724|1728|1644||1600|1604|1611|1603|1682|1691|1648|1654|1666|1677|1651|1680|1761|1794|1824|1783|1789|1804|1823|1747|1813|1858|1842|1880|1863|1927|1994|1970|1953|1928|1915|1939|1946|1896|1979|1957|1974|1950|1921|1832|1811|1769|1757|1743|1722|1750|1684|1623|1631|1621|1658||||1652||1642|1589|1603|1608|1665|1653|1614|1601|1547|1548|1548|1520|1501|1528|1525|1567|1605|1647|1666|1661|1674|1702|1666|1651|1660|1639|1637|1614||1584|1573|1495|1492|1478|1455|1484|1405|1386|1427|1506|1592|1571|1618|1597|1594|1530||1603|1691|1745|1774|1770|1730|1725||1741|1767|1728|1733|1764|1753|1772|1718|1801|1749|1697|1787|1781|1861|1831|1896|1908|1992|1958|1994|2047|2075|1956||1981|1990|2031|2004|||1977|1970|1979|1934|1965|1967|1889|1870|1860|1964|1998|1995|1983|2008|1986|1959|1995|1971|1929|1899|1877|1856|1774|1799|1905|1948|1892||1897|1949|1936|1958|1943|1960|2002|1982|1943|1962|2041|1946|2032||1961|1991|1955|1916|1967|1967|1946|1927|1933|1977|1963|1973|1972|1927|1904|1916|1913|1884|1884|1897|1955|2035|2046|2110|2128|2162|2141|2164||2088|2126||2190|2214|2228|2278|2208|2161
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||5260|5190|5180|5150|5190|5270|5230|5330|5190|5260|5210||4785|4750|4790|4715|4715|4755|4730|4870|4795|4800|4810|4820|4780|4750|4735|4710|4610||4545|4550|4500|4475|4560|4500|4390|4405|4630|4610|4500|4505|4565|4570|4510|4445|4370|4575|4560|4460|4485|4550|4555|4550|4520|4725|4825|4830|4865|4820|4790|4655|4755|4715|4715|4680|4625|4750|4660|4680|4615|4515|4530|4540|4425|5090|4995|5140|5200|5420|5560||||5490||5540|5390|5450|5680|5810|6030|6130|6100|5870|5960|5990|5760|5740|5700|5650|5560|5650|5670|5680|5670|5610|5660|5810|5790|6100|5970|5830|5800||5730|5450|5280|5210|5570|5540|5440|5350|5450|5900|5900|6060|5750|5400|5210|4970|4955||4795|4900|4945|4900|4905|4870|5140||5160|5150|5170|5180|5150|5160|5180|4880|4945|4905|4765|5060|4890|5000|4945|5020|4940|5090|5100|5110|5160|5010|4915||4845|4855|4900|4835|||4835|4755|4710|4650|4755|4750|4685|4635|4515|4680|4645|4600|4555|4565|4490|4450|4480|4410|4320|4275|4205|4280|4220|4355|4540|4695|4650||4655|4655|4465|4640|4690|4730|4780|4760|4670|4755|4795|4760|4715||4725|4875|4745|4680|4820|4865|4800|4790|4895|4920|4955|4885|4685|4515|4440|4375|4420|4320|4320|4280|4235|4205|4290|4420|4495|4570|4585|4470||4435|4575||4750|4865|4945|5100|5050|5000
04455|952120|/equities/duskin-co-ltd|TOPIX500||2883|2904|2907|2907|2932|2922|2904|2919|2913|2909|2896||2858|2871|2918|3000|2943|2969|2988|3035|3000|3045|3020|3050|3045|3050|3025|3015|2966||2964|2938|2930|2912|2937|2880|2880|2864|2869|2876|2847|2892|2887|2877|2827|2816|2789|2747|2761|2744|2724|2709|2676|2693|2715|2699|2728|2726|2739|2722|2721|2725|2728|2695|2724|2716|2726|2707|2714|2718|2691|2703|2706|2755|2728|2772|2730|2778|2796|2774|2787||||2767||2771|2725|2734|2731|2736|2729|2727|2702|2680|2707|2716|2713|2698|2717|2732|2721|2724|2761|2742|2728|2689|2744|2795|2795|2779|2771|2787|2805||2816|2837|2842|2835|2786|2766|2774|2710|2719|2698|2727|2737|2719|2766|2801|2752|2774||2764|2774|2787|2757|2771|2757|2789||2782|2759|2756|2750|2775|2773|2792|2749|2751|2726|2680|2722|2713|2731|2717|2674|2683|2734|2761|2743|2735|2772|2750||2745|2774|2808|2843|||2809|2834|2831|2784|2826|2837|2814|2803|2760|2798|2860|2815|2834|2807|2808|2809|2801|2787|2723|2701|2641|2647|2617|2645|2657|2647|2669||2706|2670|2660|2681|2711|2735|2731|2678|2695|2699|2713|2756|2773||2757|2783|2738|2684|2671|2663|2674|2684|2683|2687|2687|2717|2709|2659|2655|2676|2682|2644|2609|2643|2600|2616|2573|2603|2622|2687|2702|2721||2665|2688||2722|2709|2696|2745|2724|2712
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7056|7086|7102|7050|6982|6973|6976|7016|7008|7064|7094||7056|7054|7054|7056|7009|7008|7042|7070|6940|6898|6932|6795|6843|6684|6780|6825|6707||6700|6657|6672|6669|6693|6594|6635|6671|6797|6829|6806|6938|6926|6836|6787|6822|6809|6721|6847|6682|6709|6715|6770|6796|6914|7043|7047|6961|6973|7025|6731|6756|6755|6614|6692|6697|6729|6566|6585|6676|6656|6627|6681|6578|6619|6659|6513|6578|6610|6756|6932||||6841||6819|6883|6878|6738|6917|6995|7039|7020|7038|7112|7119|6899|6831|6861|6872|6822|6995|6970|6959|7082|7110|7216|7207|7255|7290|7329|7328|7148||6987|6854|6980|6818|6766|6570|6561|6375|6491|6590|6715|6765|6677|6785|6810|6901|6850||6998|7173|7269|7278|7268|7150|7155||7185|7154|7149|6955|7018|6924|7034|6910|6544|6550|6411|6664|6702|6762|6762|6645|6638|6762|6716|6700|6768|6934|6744||6821|6947|7123|7066|||7073|7166|7087|7033|7003|7105|7080|7065|7022|7160|7280|7190|7074|7177|7090|7126|7150|7225|7006|6957|6685|6925|6986|6853|7131|7306|7119||7033|7018|7084|7046|7132|7187|7139|7118|7103|7192|7337|7193|7299||7297|7261|7088|7202|7205|7281|7256|7270|7323|7414|7138|7226|7271|7226|7252|7354|7409|7308|7296|7423|7733|7871|7643|7842|7535|7365|7374|7136||7035|7088||6958|6912|6876|7031|7048|7094
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||5410|5370|5460|5390|5500|5480|5380|5440|5430|5610|5470||5220|5240|5270|5250|5130|5150|5120|5250|5190|5180|5190|5140|5110|5210|5200|5180|5000||4920|4945|4925|4935|5100|5080|4950|4845|4995|4970|4955|5080|5160|5330|5320|5200|5160|5180|5240|5070|5270|5420|5460|5440|5380|5680|5870|5900|5720|5630|5680|5650|5570|5550|5520|5310|5210|5310|5480|5620|5640|5460|5550|5440|5530|5540|5840|5820|5830|5960|6050||||6030||6020|5870|5950|5970|6120|6230|6040|5990|5920|6100|6170|6090|6010|6150|6180|6200|6430|6570|6550|6670|6840|6800|6870|6800|6900|6780|6720|6580||6550|6530|6250|6180|6160|5940|5950|5780|5590|5820|6120|6260|6210|6080|5960|5820|5550||5530|5650|5700|5840|5910|5650|5590||5870|5790|5690|5540|5690|5630|5840|5630|5560|5450|5470|5630|5580|5820|5750|5960|5970|6270|6290|6270|6510|6440|6220||6410|6440|6560|6590|||6390|6400|6580|6450|6500|6400|6260|6220|6090|6430|6590|6390|6420|6580|6550|6510|6680|6470|6420|6370|6130|6040|6100|6160|6190|6360|6260||6400|6470|6320|6180|6040|6070|6390|6360|6280|6460|6470|6470|6440||6320|6390|6200|6210|6250|6220|6200|6130|6100|6140|6110|6030|6020|5730|5640|5640|5690|5690|5750|5540|5390|5350|5430|5550|5600|5790|5790|5850||5700|5820||6010|6060|6150|6170|6160|6130
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5700|5743|5670|5773|5824|5932|6057|6187|6205|6205|6115||6095|6099|6112|6041|5957|5935|5929|6097|6077|6130|6101|6102|6107|6344|6347|6270|6194||6285|6214|6152|6159|6181|6096|6153|6167|5825|5825|5691|5725|5800|5712|5620|5561|5484|5352|5284|5190|5109|5143|5084|5189|5249|5395|5486|5430|5283|5257|5206|5160|5281|5298|5397|5319|5272|5324|5442|5584|5457|5470|5581|5547|5582|5603|5389|5556|5592|5535|5657||||5735||5664|5487|5604|5596|5653|5776|5731|5691|5689|5736|5777|5745|5596|5918|5971|6028|5919|5880|5819|5734|5670|5808|5905|5893|5967|5938|6012|5870||5858|5827|5685|5740|5609|5468|5590|5453|5583|5581|5693|5718|5697|5777|5718|5696|5624||5665|5773|5906|5907|5931|5855|5792||5965|5880|5842|5752|5757|5792|5882|5739|5779|5802|5723|5902|5893|6048|5934|5996|5981|6073|6155|6198|6200|6378|6548||6497|6587|6582|6616|||6531|6576|6644|6666|6569|6477|7122|7037|6876|6974|7124|6943|6755|6783|6714|6847|6926|6886|6852|6945|6860|6780|6873|7045|7155|7194|7165||7326|7238|7373|8100|8263|8428|8309|8155|8168|8251|8315|8373|8449||8273|8184|8027|8016|8167|8124|7911|8039|8037|8251|8186|8132|8139|8010|7952|7956|8030|8087|8034|7997|8019|8155|8188|8396|8544|8777|8555|8645||8514|8379||8450|8343|8336|8379|8287|8300
04459|946335|/equities/electric-power-development-ltd|TOPIX500||2169|2137|2121|2079|2074|2062|2048|2048|2013|1998|2008||1993|1981|1974|1952|1942|2030|2042|2070|2242|2261|2208|2237|2232|2199|2233|2256|2257||2295|2283|2299|2288|2279|2253|2249|2212|2285|2278|2224|2244|2225|2156|2060|2019|2040|2016|2037|2015|2068|2088|2059|2116|2144|2168|2179|2230|2205|2035|2028|2051|2032|2036|2056|2083|2110|2104|2078|2081|2127|2160|2146|2134|2107|2115|2144|1829|1830|1852|1822||||1797||1787|1757|1787|1779|1785|1800|1820|1827|1786|1767|1772|1749|1726|1724|1709|1706|1719|1750|1762|1764|1748|1783|1820|1817|1818|1849|1834|1931||1853|1852|1875|1853|1836|1849|1855|1827|1843|1895|1856|1881|1845|1838|1825|1780|1797||1839|1852|1880|1896|1903|1882|1890||1874|1869|1883|1970|1881|1847|1731|1738|1501|1524|1536|1495|1501|1495|1501|1475|1465|1485|1495|1495|1486|1486|1501||1462|1476|1502|1503|||1527|1535|1547|1531|1528|1545|1532|1533|1547|1558|1548|1522|1505|1496|1508|1496|1496|1514|1498|1475|1450|1444|1445|1446|1469|1481|1463||1447|1439|1420|1415|1430|1430|1438|1431|1442|1439|1455|1419|1435||1439|1455|1502|1498|1530|1556|1560|1551|1570|1595|1598|1603|1595|1595|1606|1608|1640|1630|1636|1655|1612|1629|1597|1617|1659|1679|1686|1671||1651|1668||1712|1679|1666|1707|1710|1682
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||523.6|526.1|527.1|523.2|524.9|511.8|504.5|504.3|500.6|506.9|507||497.8|495.5|495|488.1|494.1|504.4|503.5|514.6|511.7|512.9|509.1|509.2|501.3|499.4|506|508|501.4||493.1|497|499.1|499.6|506|499.4|493.8|496.7|521.5|512.4|512.9|513.7|520.5|518.4|508.2|498.5|510.8|518.1|525.8|511.1|538.3|544.4|538.7|559.3|567.2|569.3|578.6|570.9|569|561.5|536|530.7|525|521.2|517.4|516|512.4|516.9|513.4|516|515.3|511.1|509.6|513|497.3|497.2|467|464.3|469.9|477.4|472.1||||460.1||456.2|446|445.5|446|455.2|458|458.9|460|449.9|454.7|454.6|447.6|445|449|448.6|446.4|455.5|456.4|457.4|451.5|458|462.1|479.7|489.8|475.9|473.4|474.6|469.5||458.3|451.5|446.4|445.1|454.3|451.6|445.9|439.2|448.2|473.6|468.9|470.4|459.4|456.5|453.8|445.5|453.7||451.5|454.3|452.2|460.5|461.1|464.4|473.5||459.9|459|467.4|468.7|462|463.2|459.8|451.9|455.3|453.9|445.8|447.3|452.1|454.2|449.9|458.3|460.5|463.4|459.7|459.5|459.6|456.9|449.8||448.2|442.1|442|434|||430.3|431.2|428.4|429.4|431.3|434|429.4|428.9|424.4|436.9|434.6|431.2|429.3|430.1|431|435|438.9|440.1|430|428|423.3|426.1|423.4|424.9|435.7|440|436.3||432.3|434.6|432.7|448.2|450.3|453.6|450.1|452.9|464.3|463.5|465.7|460.5|464||460.1|463.5|459.6|460.3|470.9|467|464.7|465.2|465.7|466|464.7|474.8|462.9|456.4|461.1|463.8|457.3|448.7|450.6|466.4|457.2|448.1|449.3|455.9|463.1|473.4|470.7|463.6||456.8|460.1||465.9|465|457.2|461|455.3|448.3
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||3640|3660|3670|3690|3720|3695|3695|3720|3715|3735|3655||3620|3585|3675|3700|3760|3875|3860|3855|3885|3920|3920|3940|3980|3955|3955|3935|3950||4020|4040|4070|4060|4090|4015|4015|3945|3925|3970|3915|3925|3925|3965|3780|3770|3690|3680|3625|3625|3670|3605|3565|3605|3690|3660|3710|3730|3750|3735|3710|3715|3780|3715|3810|3730|3755|3780|3770|3820|3725|3750|3680|3740|3770|3750|3680|3750|3630|3685|3720||||3705||3720|3635|3760|3695|3680|3645|3675|3635|3605|3650|3680|3700|3670|3675|3670|3650|3665|3745|3765|3740|3720|3745|3785|3820|3795|3780|3810|3725||3800|3845|3870|3905|3835|3850|3840|3765|3810|3845|3820|3835|3840|3915|3930|3865|3890||3880|3875|3960|3905|3910|3910|3790||3785|3785|3810|3780|3755|3770|3715|3685|3715|3730|3690|3730|3780|3765|3725|3695|3620|3675|3720|3700|3730|3780|3725||3735|3745|3785|3735|||3660|3700|3705|3655|3710|3715|3725|3755|3710|3750|3795|3760|3725|3665|3665|3690|3690|3715|3640|3630|3535|3510|3505|3570|3585|3640|3705||3700|3740|3775|3810|3875|3910|3905|3905|3935|3955|3950|4195|4225||4155|4185|4130|4125|4110|4095|4085|4105|4155|4225|4265|4210|4280|4195|4170|4160|4190|4160|4145|4185|4095|4145|4135|4245|4210|4260|4280|4350||4275|4380||4405|4375|4365|4285|4280|4280
04462|952167|/equities/fancl-corp|TOPIX500||2808|2766|2717|2759|2742|2779|2796|2764|2698|2682|2611||2611|2561|2707|2486|2496|2487|2496|2555|2529|2519|2539|2549|2563|2555|2547|2535|2509||2548|2500|2470|2502|2560|2532|2543|2550|2524|2500|2470|2482|2464|2431|2442|2418|2334|2270|2196|2179|2186|2168|2213|2283|2335|2321|2374|2375|2324|2325|2333|2285|2287|2173|2163|2095|2083|2100|2171|2209|2155|2198|2209|2252|2332|2336|2351|2350|2435|2406|2394||||2490||2500|2485|2503|2491|2543|2551|2549|2547|2541|2564|2593|2616|2587|2653|2693|2687|2759|2809|2768|2729|2734|2751|2782|2803|2813|2852|2897|2880||2980|2981|2843|2833|2800|2902|3055|2920|2898|3040|3105|3100|3120|3210|3245|3215|3195||3225|3255|3255|3270|3240|3185|3160||3195|3145|3125|3110|3120|3020|3005|2967|2907|2754|2748|2902|2900|2923|2939|2934|2875|2999|2985|2999|2902|3105|3075||3255|3350|3440|3475|||3430|3470|3475|3400|3430|3440|3490|3520|3475|3430|3560|3535|3585|3580|3530|3530|3540|3580|3530|3540|3520|3480|3425|3430|3560|3615|3605||3615|3560|3505|3490|3420|3420|3450|3455|3470|3565|3665|3650|3630||3545|3585|3440|3500|3495|3520|3490|3465|3440|3580|3615|3605|3750|3700|3620|3690|3765|3765|3730|3725|3670|3650|3645|3705|3705|3730|3830|3875||3800|3825||3810|3810|3815|3915|3930|3975
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||23245|23085|23060|23230|23600|24065|24075|24530|24750|24780|24455||23095|22895|22945|22910|22655|22460|22620|23120|22825|22645|21845|21825|21825|22520|22530|22095|21465||21080|21050|21075|20920|21915|21905|21880|21090|21465|21230|21055|21240|22010|22145|22180|21315|21020|20990|20935|20460|20555|20135|20040|20405|20545|21320|21980|22155|21640|21645|21375|21335|21305|21105|21315|20365|20370|20825|20910|20950|20520|19980|20170|20165|20000|19830|19200|19595|19460|19080|19650||||19710||20165|19525|20710|20770|21005|21395|21000|20845|20510|20875|20920|20620|20115|21280|21395|21340|21580|21915|21865|21620|21645|21835|22000|21850|22095|21900|21980|21340||20870|21080|19680|19410|19305|19360|19605|18825|19040|18825|20400|20600|20640|21420|21155|21075|20255||21415|21525|21460|22780|23250|22865|22835||23100|22880|22575|22270|22575|22630|22975|22870|22460|22670|22410|22165|22920|23140|23105|22715|22480|23020|22900|22695|23920|24505|24180||24775|24650|25300|24870|||24380|24480|24640|24045|24155|24045|23960|24175|23535|24255|24725|24160|24000|24240|24030|24050|24500|23545|23255|23045|23140|23235|22245|22805|23035|23670|23140||23350|23355|23635|23380|23445|23595|23175|23015|22200|22155|22630|22755|22860||22880|22935|22310|22250|24360|24560|24255|24395|24370|24890|24930|24535|24525|23220|22700|22800|23185|22625|22425|22150|22500|23000|24035|24565|24780|25330|25255|25425||24865|25575||26630|26295|26880|26985|26425|26305
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||84930|84000|84220|85010|85210|85550|86630|88130|85730|85170|84390||82780|85110|83860|83600|82510|81810|80600|80020|80200|78890|78580|79710|79780|80210|80020|79550|77540||76230|70130|69100|68410|68900|68260|68000|68080|70290|67370|68240|71080|71540|72000|71490|70440|70800|69500|69000|69100|68480|68110|67140|67050|67160|69180|69830|68500|68480|68700|66850|63150|61610|61950|61600|59650|59820|59580|59860|60450|59630|58160|60030|60230|59830|58780|56290|59000|58020|57480|61320||||60700||60160|60980|61240|61060|64460|66250|64470|62900|64000|64810|59550|58300|56670|58530|60170|60180|62270|62510|61250|62270|62990|62950|63100|61940|63070|63230|63810|60650||60210|59910|56030|55300|57930|58760|60110|58690|59080|60710|61290|62520|63250|63290|61830|61750|60940||63360|64410|64340|63700|64430|62970|62320||64310|64740|64150|64050|65090|62850|65240|65670|66990|68090|65840|67620|68000|68180|67390|67640|66490|66640|65100|63910|59140|60300|59260||60670|60880|64010|64840|||65310|65670|66140|66360|67540|68200|68300|68350|66560|68060|68970|66960|67860|69760|68000|68630|68750|67860|67810|66650|67140|67080|67400|70500|71630|74070|72890||74120|73770|74070|74990|75940|75840|76140|76230|75720|76030|78510|80030|79220||78990|78700|75510|74450|74890|73530|70000|72780|73250|75500|75030|73480|72780|72870|71540|71110|73520|72480|71470|70590|72850|78270|79020|82480|79080|78670|78880|77100||75960|74630||76390|76660|75940|75530|75670|75880
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||2421|2404|2406|2431|2444|2449|2433|2460|2426|2373|2333||2313|2250|2175|2345|2296|2268|2405|2471|2579|2561|2548|2505|2505|2547|2617|2598|2595||2619|2659|2633|2628|2742|2721|2654|2650|2692|2803|2784|2896|2920|2969|2955|2916|2795|2715|2699|2575|2565|2700|2762|2924|3000|3080|3190|3135|2951|2971|2887|2813|2876|2809|2847|2750|2791|2711|2789|2888|2881|2915|3050|3130|3215|3190|3045|3155|3180|2950|2993||||2991||3105|3055|3110|3085|3120|3260|3220|3210|3185|3265|3275|3120|3075|3150|3260|3275|3415|3440|3520|3450|3435|3530|3320|3215|3200|3100|3180|3285||3475|3480|3280|3080|3180|3280|3450|3280|3285|3370|3525|3685|3795|3855|3800|3860|3730||3690|3755|3745|3765|3860|3795|3805||3615|3605|3545|3550|3625|3435|3610|3455|3400|3305|3285|3550|3370|3440|3440|3525|3425|3630|3670|3705|3935|4140|4095||4035|4120|4230|4340|||4350|4405|4355|4295|4395|4435|4285|4185|4090|4245|4390|4355|4385|4405|4380|4520|4500|4495|4335|4445|4695|4870|4825|4775|4935|5030|5020||5100|5240|5220|5200|5100|5000|4925|4835|4600|5020|4975|5010|4945||5100|5060|4925|4985|4870|4905|4925|4935|4820|4915|4975|4890|4955|4960|4915|4950|5140|4965|4795|4845|4990|5190|5030|5160|5250|5360|5350|5180||4930|5030||4990|4920|5060|5210|5230|5240
04466|952653|/equities/fp-corp|TOPIX500||3375|3385|3385|3450|3480|3560|3570|3595|3550|3430|3415||3400|3345|3330|3410|3400|3350|3295|3295|2994|3045|3035|3040|3150|3030|3010|2991|2993||3045|2972|2878|2849|2869|2872|2890|2844|2814|2782|2762|2838|2805|2804|2820|2783|2596|2525|2534|2532|2552|2608|2603|2634|2652|2709|2754|2785|2761|2750|2796|2795|2766|2733|2743|2695|2677|2684|2676|2687|2599|2565|2561|2606|2624|2686|2687|2823|2845|2701|2723||||2756||2948|2834|2880|2841|2859|2879|2814|2769|2727|2735|2765|2773|2765|2828|2925|2890|2936|2929|2879|2901|2916|2946|2952|2976|3040|3005|3060|3020||3085|3120|3115|3180|3055|3095|3195|3060|3065|3035|3105|3205|3195|3325|3260|3155|3155||3175|3195|3245|3310|3385|3365|3370||3370|3360|3325|3375|3425|3370|3455|3350|3680|3670|3590|3650|3680|3725|3735|3735|3700|3840|3965|3940|3975|4010|3885||3910|3980|4025|3985|||3920|3945|3955|3850|3885|3880|3885|3930|3865|3880|3920|3985|3965|3975|4045|4095|4040|4105|3995|3945|3880|3865|3745|3855|3895|3980|4025||4185|4155|4005|4005|3960|3945|3935|3865|3865|3825|3780|3840|3850||3810|3890|3865|3875|3830|3850|3845|3865|3875|3875|3875|3890|3940|3885|3825|3855|3930|3880|3925|3870|3955|4120|4165|4140|4135|4280|4255|4305||4255|4280||4430|4425|4380|4475|4395|4325
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||6140|6120|6090|6030|6120|6170|6030|6080|6010|5970|5970||5800|5900|5980|5970|5920|5970|5930|5970|5970|5750|5760|5680|5600|5710|5620|5630|5460||5420|5420|5350|5300|5500|5450|5400|5260|5390|5300|5310|5620|5770|5820|5740|5470|5270|5440|5530|5430|5660|5770|5780|5930|5980|6160|6250|6380|6220|6220|6240|6260|6180|6090|6040|5820|5750|5850|5850|5860|5840|5790|5770|5820|5670|5670|5560|5620|5690|5790|5830||||5660||5750|5450|5620|5650|5780|5830|5630|5630|5520|5640|5690|5500|5270|5480|5570|5630|5850|6040|6020|6060|6160|6190|6270|6200|6220|6180|6140|5950||5870|6000|5840|5670|5640|5460|5610|5290|5200|5400|5690|5890|5900|5990|5860|5850|5710||5830|6060|6100|6170|6270|6010|6100||6090|5920|5900|5940|6090|6160|6250|6090|6090|5930|5370|5560|5460|5680|5680|5740|5700|6230|6270|6270|6270|6230|6200||6190|6190|6460|6390|||6280|6320|6340|6150|6170|6190|6100|6070|5900|6130|6200|6050|6010|6110|6100|6090|6110|5980|5880|5910|5800|5950|5940|6020|6000|6100|5890||6010|6080|5930|5930|5780|5790|5820|5760|5670|5620|5710|5760|5780||5550|5620|5550|4965|5050|5080|5050|5040|5010|5130|5160|5090|5020|4845|4725|4775|4820|4810|4720|4700|4730|4915|4980|5110|5150|5190|5220|5220||5060|5130||5180|5160|5250|5340|5280|5290
04468|952306|/equities/fuji-machine-mfg.|TOPIX500||2076|2084|2047|2052|2064|2080|2098|2108|2093|2117|2095||2027|2046|2064|2085|2031|2048|2035|2097|2053|2073|2068|2041|2043|2076|2064|2059|1975||1928|1959|1947|1937|2034|2034|1996|1966|2000|2000|1983|2000|2036|2064|2044|1997|1983|2002|2022|1984|2019|2088|2058|2114|2101|2164|2208|2242|2207|2183|2216|2211|2241|2214|2251|2174|2122|2116|2158|2183|2172|2144|2140|2133|2123|2176|2124|2152|2131|2165|2166||||2149||2182|2127|2135|2118|2140|2178|2133|2118|2082|2112|2140|2130|2075|2129|2146|2108|2193|2264|2248|2226|2223|2272|2292|2286|2310|2314|2313|2230||2243|2245|2172|2128|2138|2101|2160|2068|2095|2117|2243|2323|2288|2363|2321|2308|2252||2282|2323|2360|2431|2514|2456|2520||2672|2561|2486|2509|2533|2520|2614|2585|2625|2583|2468|2544|2504|2522|2448|2518|2553|2651|2719|2677|2743|2716|2691||2666|2683|2591|2628|||2582|2603|2605|2526|2584|2594|2559|2598|2572|2671|2710|2667|2705|2726|2701|2713|2713|2704|2628|2573|2520|2527|2489|2544|2665|2728|2714||2754|2768|2675|2637|2613|2625|2565|2503|2484|2497|2744|2724|2767||2691|2711|2645|2604|2595|2635|2605|2590|2589|2638|2667|2639|2630|2571|2544|2562|2645|2618|2619|2606|2638|2744|2772|2867|2842|2970|3015|3100||3040|3055||3110|3175|3140|3200|3150|3130
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||1115|1130|1130|1114|1119|1117|1113|1119|1112|1120|1120||1103|1106|1124|1140|1137|1136|1135|1148|1155|1177|1193|1222|1222|1218|1209|1189|1160||1151|1152|1165|1160|1188|1167|1170|1184|1190|1205|1164|1149|1152|1140|1126|1121|1124|1128|1127|1101|1116|1128|1120|1137|1150|1168|1171|1152|1133|1129|1123|1119|1133|1096|1103|1087|1067|1058|1066|1078|1076|1088|1104|1111|1121|1124|1115|1122|1137|1137|1150||||1129||1122|1108|1110|1102|1114|1123|1125|1117|1105|1113|1124|1123|1125|1118|1129|1146|1174|1194|1190|1172|1173|1187|1214|1220|1221|1241|1254|1231||1219|1219|1194|1173|1167|1153|1167|1142|1143|1181|1214|1219|1218|1226|1246|1225|1241||1237|1255|1272|1284|1301|1286|1280||1284|1284|1295|1253|1256|1170|1170|1150|1153|1151|1124|1149|1156|1179|1171|1166|1160|1165|1176|1157|1150|1154|1143||1136|1119|1135|1121|||1108|1122|1121|1113|1126|1127|1118|1113|1109|1136|1151|1145|1145|1148|1151|1180|1180|1171|1143|1142|1119|1128|1128|1137|1182|1211|1212||1240|1245|1259|1275|1276|1288|1293|1281|1275|1266|1271|1263|1203||1193|1210|1182|1182|1188|1185|1183|1191|1196|1201|1183|1199|1194|1175|1178|1175|1192|1202|1192|1201|1167|1169|1154|1185|1178|1229|1216|1218||1175|1191||1187|1197|1193|1225|1212|1222
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||2384|2366|2352|2409|2409|2409|2392|2405|2373|2318|2260||2256|2217|2253|2200|2275|2293|2280|2296|2268|2277|2288|2263|2289|2260|2267|2218|2203||2234|2279|2304|2316|2314|2316|2300|2250|2272|2222|2178|2142|2156|2165|2119|2107|2027|1970|1919|1907|1917|1899|1867|1874|1853|1827|1863|1864|1842|1844|1817|1814|1818|1753|1780|1749|1753|1760|1775|1806|1769|1779|1804|1840|1855|1853|1822|1862|1860|1838|1842||||1826||1841|1748|1790|1779|1807|1821|1805|1788|1781|1804|1841|1826|1855|1906|1940|1928|1953|2007|2008|1984|1980|2004|2026|2028|2013|2007|2026|1990||1978|2003|1992|1987|1947|1933|1999|1942|2016|2097|2142|2180|2191|2221|2233|2201|2256||2236|2236|2263|2231|2253|2265|2253||2215|2182|2330|2330|2330|2341|2313|2297|2317|2334|2360|2358|2362|2348|2318|2283|2244|2328|2356|2361|2369|2389|2358||2347|2347|2399|2357|||2320|2343|2322|2282|2306|2316|2318|2327|2294|2292|2313|2311|2335|2307|2322|2335|2342|2365|2299|2303|2260|2239|2236|2275|2329|2392|2422||2432|2433|2502|2611|2634|2578|2580|2528|2588|2669|2716|2727|2707||2723|2738|2673|2669|2682|2675|2683|2697|2693|2706|2707|2692|2717|2686|2653|2626|2656|2661|2637|2675|2623|2641|2570|2623|2619|2654|2678|2673||2634|2657||2742|2712|2622|2647|2582|2603
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||7324|7243|7207|7343|7476|7547|7524|7624|7412|7411|7334||7416|7473|7553|7610|7541|7539|7459|7595|7560|7608|7570|7569|7591|7723|7653|7618|7426||7296|7460|7430|7432|7580|7622|7632|7463|7423|7450|7375|7278|7286|7295|7299|7166|7050|7050|7054|6880|6855|7057|6919|7054|7145|7315|7421|7575|7213|7074|7133|7042|7079|7107|6969|6823|6801|6823|6879|6983|6976|6885|7124|6982|7078|7118|7030|7205|7098|7194|7376||||7205||7173|7080|7175|7195|7349|7494|7473|7352|7174|7306|7354|7324|7230|7399|7440|7368|7411|7488|7521|7501|7502|7580|7606|7539|7580|7565|7601|7428||7252|7183|6994|6860|6847|6708|6890|6516|6620|6731|7091|7262|7173|7302|7262|7310|7192||7371|7531|7589|7633|7683|7542|7555||7917|7820|7622|7612|7662|7715|7786|7658|7630|7544|7446|7667|7648|7773|7800|7897|7892|8222|8340|8324|8457|8546|8494||8691|8418|8621|8699|||8526|8596|8586|8452|8501|8589|8519|8441|8405|8620|8768|8515|8463|8515|8608|8636|8829|8637|8586|8794|8929|9061|8931|9020|9085|9178|9138||9356|9375|9064|9003|9157|9245|9317|9143|9118|9125|9104|9353|9503||9069|8934|8801|8722|8728|8804|8736|8853|8858|8811|9139|9128|9229|9069|9017|8919|9001|8701|8572|8650|8746|8859|9416|9639|9632|9766|9852|9792||9603|9694||9801|9889|10015|9917|9727|9626
04472|952365|/equities/fujitec-co-ltd|TOPIX500||2903|2872|2888|2837|2855|2951|2941|2956|2953|2967|2948||2900|2891|2850|2812|2775|2831|2797|2897|2851|2829|2876|2880|2937|3030|3055|3060|3030||2986|2959|2955|2960|3030|3035|3015|3020|3085|3085|3045|3005|3005|2987|2895|2816|2864|2790|2758|2675|2686|2730|2686|2666|2640|2685|2737|2743|2686|2649|2644|2626|2654|2618|2629|2581|2530|2621|2577|2554|2514|2461|2461|2457|2500|2562|2492|2560|2595|2643|2728||||2713||2813|2762|2815|2904|2947|2950|2930|2945|2897|2978|2992|3015|2938|3000|2999|3060|3125|3240|3190|3110|3150|3125|3230|3145|3135|3070|3045|2962||2903|2931|2826|2782|2837|2771|2788|2668|2695|2773|2808|2850|2833|2757|2745|2700|2661||2686|2693|2658|2692|2670|2589|2670||2611|2564|2648|2700|2700|2691|2712|2703|2707|2686|2665|2663|2688|2700|2693|2700|2672|2653|2655|2519|2558|2556|2446||2511|2509|2586|2560|||2520|2524|2524|2470|2470|2450|2384|2403|2350|2459|2535|2537|2544|2538|2537|2525|2541|2540|2458|2459|2388|2389|2382|2355|2400|2456|2486||2530|2519|2490|2455|2538|2554|2551|2551|2526|2538|2545|2611|2646||2602|2670|2579|2540|2508|2515|2486|2465|2482|2515|2544|2558|2593|2518|2520|2532|2535|2513|2482|2451|2422|2508|2507|2611|2633|2718|2784|2859||2801|2864||2928|2928|2934|2991|2954|3015
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||16810|17095|16620|16950|17000|16990|16930|16990|16975|17000|17155||17150|17825|17755|17715|17405|17470|17030|17290|18515|18940|18820|18925|18980|19325|19005|18610|17705||17880|17695|17655|17800|18145|17890|18010|17430|17545|17180|16890|16965|17380|17135|17125|17035|16525|16545|16495|15910|16255|17045|17100|17315|17610|18435|18995|19025|19000|18980|19270|18705|19575|19345|19500|19040|18950|19295|19615|19740|19535|19705|20365|19510|19140|19170|18375|19150|19470|20080|20590||||19625||18685|19000|19110|18705|19005|19005|18915|18665|18845|18990|19015|19070|18455|18485|18620|18495|18830|18805|18810|18410|18415|18800|18405|18245|18425|18270|18400|17810||17500|17645|17470|16575|16670|16325|16510|16000|15160|15390|15900|16400|16515|16985|16565|16690|15940||16020|16150|16380|16425|16610|16035|16000||16560|16330|16250|16115|16240|15880|15580|14660|15020|15165|16840|17850|17655|18295|18700|18875|18430|18860|18640|18140|18650|19055|18400||18760|18945|19620|20075|||19730|19740|19720|19540|19725|19875|19625|19355|19130|19370|20260|19890|20015|19995|19620|19715|19615|19550|19190|19245|18955|18925|18795|19230|19385|19650|19630||20420|20605|20845|20550|20965|21050|20965|20310|20485|20490|20680|20900|20900||20750|19955|19625|19985|21755|21825|21400|21490|21175|21460|21460|21250|21435|20650|19975|19775|19980|19620|19180|19205|19250|19845|20020|20310|20350|20680|20985|21200||20490|21030||21400|21575|21855|22035|22075|21970
04474|946221|/equities/fujitsu-general-ltd|TOPIX500||2942|2897|2863|2880|2896|2898|2878|2877|2890|2893|2857||2817|2856|2861|2841|2796|2783|2776|2816|2823|2734|2708|2811|2811|2854|2833|2785|2768||2759|2751|2728|2714|2765|2741|2766|2765|2738|2722|2660|2689|2692|2670|2632|2614|2515|2458|2470|2368|2323|2457|2395|2396|2438|2474|2500|2524|2544|2518|2522|2463|2507|2483|2531|2445|2419|2422|2376|2361|2359|2327|2313|2239|2257|2234|2234|2249|2166|2181|2237||||2269||2315|2309|2335|2260|2325|2303|2259|2239|2214|2237|2275|2274|2247|2277|2307|2311|2397|2428|2449|2408|2390|2426|2437|2417|2425|2419|2425|2337||2347|2329|2250|2246|2203|2190|2277|2175|2155|2204|2372|2435|2417|2499|2472|2480|2495||2545|2567|2581|2599|2591|2517|2481||2546|2538|2506|2456|2406|2407|2397|2308|2314|2276|2260|2475|2511|2555|2559|2558|2555|2622|2630|2620|2691|2758|2723||2738|2770|2790|2772|||2731|2734|2743|2696|2712|2745|2689|2726|2678|2751|2803|2790|2776|2791|2789|2725|2726|2763|2718|2714|2585|2618|2580|2639|2720|2769|2789||2771|2790|2755|2752|2800|2787|2793|2752|2728|2752|2746|2821|2780||2734|2825|2796|2885|2880|2754|2731|2755|2772|2837|2827|2854|2888|2818|2800|2810|2843|2808|2755|2724|2693|2744|2744|2785|2816|2866|2916|2930||2876|2912||2986|2936|2966|3055|3005|2999
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||2481|2481|2454|2439|2458|2458|2437|2450|2425|2445|2467||2413|2369|2387|2300|2302|2313|2327|2388|2350|2365|2354|2357|2325|2323|2336|2324|2277||2238|2295|2370|2373|2428|2375|2309|2272|2466|2426|2407|2444|2442|2430|2375|2390|2425|2441|2448|2392|2418|2456|2472|2466|2431|2425|2371|2356|2377|2340|2335|2336|2300|2199|2240|2253|2247|2230|2217|2225|2196|2230|2228|2206|2261|2237|2261|2251|2349|2376|2384||||2354||2374|2310|2373|2404|2454|2486|2468|2435|2410|2390|2355|2367|2384|2366|2306|2325|2328|2320|2390|2392|2374|2430|2474|2484|2459|2444|2488|2453||2364|2404|2343|2343|2282|2243|2185|2137|2095|2188|2220|2238|2170|2246|2281|2239|2393||2395|2383|2399|2442|2445|2377|2400||2407|2421|2410|2369|2308|2285|2280|2237|2242|2288|2237|2196|2205|2196|2135|2129|2189|2262|2297|2281|2299|2260|2250||2147|2053|2032|1994|||1971|1966|1951|1922|1943|1933|1919|1917|1902|1957|1950|1922|1906|1894|1894|1914|1916|1938|1886|1898|1835|1849|1838|1865|1943|1991|1972||1948|1943|1958|1971|2022|2058|2050|2076|2085|2085|2098|2084|2129||2084|2108|2047|2057|2080|2111|2113|2114|2121|2133|2108|2130|2102|2071|2110|2144|2147|2138|2144|2096|2041|2022|2003|2011|2038|2084|2078|2059||1999|2016||2080|2091|2094|2168|2154|2112
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||2467|2441|2452|2415|2446|2466|2461|2471|2442|2454|2432||2394|2387|2385|2332|2363|2315|2318|2353|2318|2326|2333|2317|2291|2299|2297|2291|2273||2224|2248|2230|2215|2284|2264|2235|2204|2261|2253|2226|2228|2253|2267|2238|2184|2171|2191|2214|2154|2216|2271|2232|2255|2243|2268|2289|2304|2278|2249|2237|2245|2236|2155|2170|2175|2105|2109|2139|2149|2173|2187|2214|2169|2199|2235|2121|2123|2142|2127|2171||||2135||2120|2051|2086|2083|2129|2158|2130|2108|2072|2089|2102|2083|2074|2073|2076|2074|2106|2163|2186|2166|2176|2226|2258|2270|2248|2298|2308|2247||2186|2169|2144|2132|2151|2118|2122|2052|2093|2169|2270|2311|2286|2322|2275|2285|2238||2379|2402|2410|2397|2401|2330|2330||2362|2315|2218|2205|2218|2343|2351|2351|2358|2311|2280|2299|2345|2357|2330|2344|2326|2399|2426|2420|2429|2396|2387||2377|2379|2404|2378|||2322|2304|2277|2257|2264|2224|2200|2195|2212|2263|2294|2276|2275|2296|2304|2315|2361|2342|2287|2263|2248|2288|2255|2350|2392|2473|2457||2466|2488|2432|2429|2455|2467|2443|2445|2458|2512|2467|2519|2557||2525|2522|2487|2484|2493|2577|2539|2559|2554|2545|2530|2523|2531|2493|2456|2449|2436|2438|2402|2388|2381|2405|2417|2459|2508|2461|2441|2432||2393|2405||2418|2423|2433|2478|2446|2429
04477|952380|/equities/glory-ltd|TOPIX500||2244|2220|2188|2181|2202|2194|2200|2223|2207|2219|2204||2148|2148|2119|2254|2232|2224|2213|2234|2205|2218|2221|2233|2211|2218|2210|2195|2136||2117|2120|2136|2128|2150|2078|2072|2077|2091|2094|2070|2048|2083|2094|2063|2037|2040|2023|2021|2021|2045|2056|2030|2032|2054|2054|2063|2100|2080|2081|2060|2038|2024|1994|2010|1989|1967|1948|1964|1990|1971|1960|1957|1944|1975|2001|2118|2136|2150|2143|2147||||2103||2095|2039|2052|2018|2047|2055|2039|2002|1988|2012|2025|1994|1968|1997|2025|2037|2063|2109|2098|2097|2072|2095|2139|2109|2103|2126|2104|2091||2079|2100|2052|2051|2010|1950|1976|1899|1902|1936|2002|2036|2043|2115|2082|2051|2051||2047|2087|2118|2142|2161|2133|2107||2133|2117|2107|2089|2097|2198|2189|2170|2151|2142|2095|2119|2148|2169|2146|2139|2141|2189|2204|2222|2225|2241|2228||2230|2240|2284|2232|||2189|2209|2201|2168|2199|2190|2172|2215|2162|2194|2214|2203|2180|2186|2200|2190|2205|2220|2162|2160|2124|2123|2075|2115|2184|2237|2260||2252|2253|2284|2285|2300|2325|2330|2295|2321|2358|2405|2469|2499||2456|2475|2446|2428|2420|2443|2413|2401|2413|2414|2406|2397|2398|2347|2367|2376|2403|2378|2367|2394|2371|2417|2425|2500|2471|2521|2512|2549||2517|2543||2583|2515|2437|2476|2462|2431
04478|946328|/equities/gmo-internet-inc|TOPIX500||2600|2606|2558|2537|2623|2672|2738|2812|2781|2760|2735||2687|2850|2683|2698|2678|2644|2612|2656|2599|2558|2534|2545|2586|2596|2586|2533|2474||2500|2498|2526|2548|2608|2611|2570|2510|2413|2356|2301|2326|2354|2336|2352|2315|2219|2215|2235|2114|2126|2210|2246|2328|2408|2550|2566|2547|2554|2604|2593|2547|2561|2521|2590|2528|2544|2528|2526|2595|2565|2505|2524|2558|2537|2577|2285|2454|2409|2425|2550||||2588||2625|2612|2576|2525|2530|2558|2549|2579|2538|2546|2542|2538|2484|2486|2562|2568|2671|2873|2862|2827|2802|2898|2893|2826|2959|2900|2897|2849||2855|2810|2736|2785|2796|2805|2815|2658|2636|2669|2751|2828|2890|2872|2591|2572|2466||2480|2463|2505|2493|2589|2573|2590||2616|2585|2488|2494|2519|2495|2553|2451|2423|2308|2309|2418|2409|2505|2514|2565|2540|2638|2643|2637|2675|2674|2593||2623|2621|2701|2751|||2715|2726|2773|2732|2743|2763|2745|2707|2663|2745|2795|2792|2831|2892|2822|2909|2920|2909|2815|2875|2764|2848|2858|2856|2922|2967|2990||3140|3125|3095|3060|3140|3145|3155|3175|3200|3185|3225|3250|3195||3125|3165|3135|3145|3110|3080|3060|3065|3045|3105|3070|3035|2969|2897|2833|2846|2890|2831|2808|2738|2746|2796|2831|2866|2861|2933|3000|3055||2949|2988||3105|3065|3120|3175|3135|3100
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||11100|11170|10910|10960|11050|11210|11440|11600|11440|11150|11180||11250|11420|11350|11630|11470|11330|11140|11220|10980|10670|10560|10580|10490|10550|10680|10700|10370||10520|10310|10400|10370|10690|10950|10860|10390|9740|9440|9330|9550|9600|9750|9490|9340|8760|8650|8630|8190|8470|8790|9090|9340|9670|10320|10650|10510|10230|10720|10620|10420|10650|10680|10780|10440|10400|10450|10240|10590|10350|10150|10240|10250|10580|10090|9250|9870|9750|9840|10220||||10760||11090|10960|10960|10290|10530|11030|11130|11180|10760|10910|11200|11400|11110|11280|11890|11830|12320|12530|12600|12600|12580|12820|12250|11850|12310|11970|11860|11170||11190|11140|10440|10580|10760|10850|11210|10840|10860|10890|11030|11550|11670|11630|10970|10810|10080||10190|10190|10200|10230|10630|10550|10620||10350|10270|9900|9960|10330|10070|10820|9890|9850|9190|9460|10370|10110|10520|10580|10740|10720|11070|10760|11260|11970|12410|12180||12430|12880|14190|14600|||14350|14470|14690|14370|14130|14210|14000|13780|13510|13790|14540|14570|14700|14920|14920|15340|15420|15080|14530|14830|14340|14750|15230|15600|15300|15600|15740||16670|16160|16020|15900|15370|15310|14680|14760|14720|14830|15080|15000|14550||14390|14580|14440|14670|14300|14420|14470|14400|14350|14510|14420|14290|14480|14050|13740|13750|13970|13940|13520|13260|13330|13670|13940|14180|14190|14710|15040|15390||15080|15270||15650|15600|15950|16220|16080|16160
04480|952717|/equities/goldwin-inc|TOPIX500||8490|8550|8530|8600|8690|8780|8840|8630|8040|7910|7990||7870|8230|8190|8130|8210|8060|8230|8490|8280|8260|8270|8360|8300|8420|8340|8190|8010||7930|7870|7860|7790|8000|7810|7830|7760|7750|7680|7650|7620|7550|7570|7610|7560|7470|7540|7710|7520|7650|7770|7790|8100|8320|8390|8520|8460|8330|8260|8280|8160|8040|7920|7870|7870|7770|7660|7590|7830|7630|7160|7170|7100|6930|6790|6400|6390|6370|6360|6470||||6470||6550|6370|6210|6150|6200|6270|6250|6040|6040|6100|6120|6110|5920|6090|6170|6200|6260|6380|6340|6220|6210|6380|6410|6340|6390|6350|6300|6040||6100|6130|5890|6010|5830|5890|5990|5780|5710|5710|5880|6000|6040|6150|6050|6060|5900||5970|5990|6080|6150|6240|6350|6350||6300|6230|6080|6090|6070|6170|6140|5810|5930|5890|5790|5980|6060|6110|5950|6130|6020|6260|6300|6290|6110|6500|6360||6430|6410|6670|6680|||6660|6710|6720|6610|6680|6650|6620|6530|6370|6370|6550|6410|6490|6490|6500|6510|6710|6750|6550|6550|6330|6420|6450|6490|6670|6850|6910||7030|7110|7140|7180|7330|7140|7140|7120|7200|7370|7270|7500|7420||7180|7150|6870|6760|6630|6680|6540|6560|6620|6860|6920|6870|6920|6830|6840|6750|6860|6690|6610|6730|6890|7180|7070|7290|7130|7160|7270|7480||7210|7330||7480|7380|7350|7450|7370|7320
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||2552|2575|2519|2527|2529|2571|2542|2538|2511|2535|2454||2398|2420|2399|2385|2406|2410|2395|2414|2416|2431|2413|2383|2342|2345|2340|2279|2245||2215|2237|2201|2179|2208|2203|2200|2162|2167|2157|2132|2123|2160|2168|2168|2135|2093|2101|2124|2085|2097|2112|2113|2123|2110|2193|2236|2246|2202|2181|2192|2138|2145|2074|2082|2055|2060|2067|2158|2147|2111|2063|2085|2098|2104|2196|2210|2234|2258|2272|2309||||2261||2267|2187|2221|2206|2277|2329|2266|2235|2190|2185|2216|2188|2138|2190|2208|2225|2293|2357|2336|2336|2341|2400|2410|2386|2430|2450|2426|2384||2347|2351|2301|2265|2231|2217|2249|2044|2070|2100|2276|2424|2439|2522|2467|2402|2378||2426|2395|2416|2402|2463|2363|2341||2440|2407|2309|2270|2341|2378|2438|2432|2437|2394|2353|2425|2435|2557|2526|2528|2510|2613|2622|2635|2645|2641|2555||2529|2543|2602|2604|||2558|2572|2526|2474|2500|2471|2453|2436|2376|2473|2492|2464|2444|2428|2501|2478|2521|2467|2429|2391|2327|2361|2306|2335|2414|2480|2411||2451|2400|2352|2327|2301|2159|2175|2139|2167|2214|2264|2483|2557||2505|2505|2474|2405|2447|2551|2500|2525|2548|2591|2629|2642|2578|2536|2493|2518|2501|2468|2437|2421|2415|2446|2465|2542|2566|2657|2622|2638||2599|2584||2597|2632|2651|2717|2682|2699
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||2312|2317|2309|2308|2370|2385|2412|2430|2402|2336|2338||2528|2582|2593|2626|2578|2579|2564|2603|2591|2614|2591|2602|2593|2593|2548|2534|2475||2475|2501|2484|2448|2477|2477|2446|2469|2434|2449|2395|2395|2449|2424|2399|2341|2304|2305|2318|2256|2294|2338|2343|2376|2409|2464|2510|2451|2416|2405|2418|2435|2459|2441|2476|2422|2442|2450|2486|2496|2505|2404|2428|2374|2247|2505|2524|2574|2576|2639|2673||||2668||2664|2685|2628|2543|2453|2596|2710|2616|2589|2600|2623|2590|2559|2566|2604|2612|2594|2694|2638|2620|2604|2666|2677|2629|2650|2589|2637|2517||2560|2581|2551|2536|2557|2548|2554|2461|2436|2431|2466|2498|2516|2531|2527|2729|2684||2778|2838|2804|2778|2699|2642|2402||2497|2473|2420|2443|2446|2433|2484|2437|2392|2289|2317|2420|2385|2466|2495|2496|2440|2443|2458|2484|2497|2487|2450||2465|2482|2536|2616|||2588|2625|2640|2613|2642|2647|2671|2627|2627|2678|2762|2790|2841|2793|2862|2902|2945|2982|3000|3005|2987|3050|3040|2865|2855|2876|2793||2840|2854|2874|2879|2771|2658|2232|2232|2245|2210|2223|2237|2196||2218|2208|2134|2144|2159|2174|2117|2128|2101|2123|2113|2105|2097|2056|2048|2064|2074|2041|2011|1991|1979|2008|2049|2052|2066|2087|2088|2096||2068|2133||2188|2204|2251|2302|2329|2243
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||492|491|491|484|490|485|484|490|483|479|480||471|470|481|479|480|479|483|493|494|505|503|503|498|495|500|496|487||483|494|501|501|508|497|494|493|501|498|492|500|490|488|475|473|478|474|477|469|467|477|469|470|472|468|468|468|473|468|466|467|462|449|453|441|438|434|428|435|428|426|435|427|436|445|444|447|455|453|462||||454||428|401|418|419|421|426|426|423|418|417|416|416|417|416|411|409|408|409|414|411|407|416|425|430|432|433|443|442||435|442|432|435|431|427|424|409|405|416|424|428|423|429|437|421|444||443|440|441|449|454|443|450||450|449|444|443|435|426|428|417|422|416|408|407|408|409|398|397|401|411|421|418|421|420|421||407|397|399|392|||393|395|388|381|378|381|381|381|372|380|382|377|377|373|375|373|375|377|369|369|362|360|356|358|368|370|369||372|373|370|373|375|372|373|369|369|367|375|377|383||378|386|381|383|385|388|393|391|394|395|392|397|396|395|398|404|407|404|405|401|391|393|389|399|399|411|406|406||390|397||405|406|400|408|404|397
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||1309|1310|1303|1290|1321|1333|1344|1374|1347|1356|1365||1335|1345|1347|1356|1351|1350|1357|1396|1362|1362|1339|1369|1375|1362|1345|1349|1296||1275|1268|1270|1247|1280|1255|1251|1220|1245|1235|1219|1245|1257|1256|1241|1224|1200|1199|1212|1193|1200|1190|1176|1184|1229|1282|1307|1335|1327|1318|1343|1323|1335|1315|1308|1264|1251|1260|1274|1334|1322|1300|1333|1370|1390|1405|1483|1502|1511|1540|1561||||1556||1540|1501|1525|1527|1526|1556|1544|1520|1506|1521|1516|1484|1461|1489|1483|1499|1526|1548|1551|1535|1545|1584|1607|1612|1595|1588|1572|1557||1550|1548|1510|1491|1458|1437|1460|1377|1385|1423|1456|1494|1490|1530|1516|1500|1480||1509|1518|1573|1547|1599|1604|1604||1589|1830|1817|1790|1780|1773|1785|1728|1738|1703|1685|1775|1804|1902|1905|1908|1897|1942|1926|1917|1919|1939|1918||1935|1935|1988|1955|||1916|1951|1977|1937|1950|1929|1902|1880|1848|1875|1936|1885|1890|1879|1889|1902|1906|1851|1763|1754|1681|1699|1693|1691|1711|1770|1742||1778|1774|1786|1770|1845|1869|1941|1903|1901|1924|1940|1940|1937||1893|1919|1858|1864|1848|1837|1830|1857|1871|1891|1920|1912|1904|1848|1811|1808|1839|1835|1810|1821|1831|1875|1862|1934|1901|1984|1961|1968||1896|1907||1968|1926|1916|1961|1921|1900
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||6050|6060|6020|6040|6130|6210|6210|6210|6190|6290|6280||6160|6260|6240|6290|6210|6100|6030|6150|6010|6010|6040|5980|6000|6070|6050|5990|5820||5760|5640|5590|5540|5710|5600|5560|5430|5300|5250|5220|5270|5390|5540|5540|5420|5260|5290|5490|5410|5570|5720|5750|5860|5920|6060|6220|6270|6220|6170|6150|6050|6080|6030|6050|5830|5720|5820|5820|5920|5800|5810|5830|5810|5720|5780|5590|5740|5690|5730|5830||||5800||5860|5760|5730|5730|5850|5880|5860|5820|5700|5800|5940|5890|5820|5950|6070|6100|6330|6500|6510|6390|6550|6570|6620|6580|6300|6220|6110|5950||5950|5860|5680|5600|5490|5470|5780|5530|5520|5550|5660|5820|5790|5860|5790|5670|5450||5560|5640|5670|5680|5850|5830|5770||6010|5860|5790|5810|5860|5780|5960|5780|5830|5680|5500|5820|5830|5960|5920|5990|5910|6180|6220|6250|6500|6630|6580||6930|7150|7400|7440|||7340|7320|7450|7340|7340|7290|7150|7160|7140|7230|7440|7280|7310|7130|7030|7120|7230|7210|7100|7100|7040|6960|6980|6980|7050|7140|7160||7300|7340|7300|7440|7280|7340|7390|6840|6800|6860|6880|7020|6910||6870|6900|6740|6710|6680|6680|6680|6690|6620|6670|6670|6540|6590|6360|6350|6400|6500|6400|6380|6430|6590|6680|6820|6940|6940|7050|7110|7040||6940|7020||7190|7080|7100|7230|7010|7050
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||4050|4070|4100|4140|4130|4155|4140|4140|4090|4095|4130||4040|4045|4055|4055|3970|3930|3930|3945|3845|3820|3810|3765|3775|3700|3720|3715|3675||3690|3640|3635|3635|3690|3595|3590|3595|3665|3690|3685|3700|3710|3705|3625|3675|3705|3670|3645|3535|3540|3535|3505|3545|3590|3615|3645|3655|3540|3570|3500|3500|3525|3455|3445|3440|3460|3410|3410|3545|3510|3470|3485|3500|3460|3490|3420|3405|3430|3460|3565||||3475||3435|3420|3475|3460|3485|3485|3495|3480|3510|3520|3510|3410|3345|3380|3385|3380|3460|3510|3500|3515|3545|3600|3650|3715|3710|3725|3680|3580||3565|3595|3580|3555|3520|3440|3420|3315|3370|3370|3450|3475|3400|3455|3435|3430|3400||3440|3510|3565|3600|3590|3545|3555||3550|3510|3550|3450|3475|3415|3430|3470|3330|3325|3265|3285|3345|3320|3310|3270|3235|3260|3260|3245|3230|3305|3240||3240|3275|3360|3280|||3265|3310|3300|3305|3335|3370|3350|3375|3340|3385|3455|3345|3350|3400|3410|3420|3470|3505|3390|3405|3295|3345|3365|3310|3500|3585|3530||3540|3510|3545|3535|3565|3590|3595|3565|3570|3625|3670|3670|3760||3685|3675|3525|3520|3515|3505|3490|3485|3470|3475|3390|3395|3430|3400|3360|3400|3445|3400|3350|3410|3470|3545|3410|3530|3465|3530|3585|3545||3475|3520||3495|3440|3415|3495|3475|3490
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||1588|1592|1587|1585|1601|1582|1580|1580|1569|1580|1574||1568|1567|1583|1566|1556|1570|1602|1622|1616|1625|1624|1638|1638|1622|1620|1605|1610||1580|1593|1585|1604|1605|1564|1563|1566|1569|1569|1585|1589|1583|1590|1577|1573|1565|1582|1571|1546|1552|1570|1559|1564|1584|1592|1583|1574|1557|1550|1556|1558|1556|1540|1547|1546|1537|1529|1534|1544|1543|1544|1550|1540|1516|1490|1371|1382|1391|1395|1412||||1409||1423|1377|1394|1378|1408|1405|1407|1398|1383|1390|1385|1376|1362|1369|1356|1344|1367|1387|1409|1410|1407|1436|1471|1483|1485|1476|1500|1470||1484|1475|1429|1421|1412|1433|1429|1365|1367|1396|1426|1438|1410|1459|1466|1446|1458||1492|1512|1518|1532|1519|1513|1527||1473|1458|1463|1458|1466|1458|1459|1428|1446|1451|1422|1448|1443|1439|1419|1421|1409|1438|1454|1441|1453|1462|1439||1448|1430|1443|1433|||1426|1421|1416|1390|1416|1420|1407|1404|1386|1430|1433|1428|1424|1427|1431|1439|1430|1452|1420|1414|1370|1373|1354|1370|1394|1431|1430||1431|1458|1465|1463|1475|1471|1486|1472|1473|1471|1516|1528|1540||1508|1517|1481|1498|1477|1504|1475|1486|1509|1512|1502|1511|1507|1480|1482|1477|1488|1473|1461|1466|1454|1465|1457|1501|1498|1537|1525|1523||1500|1500||1535|1561|1571|1624|1616|1585
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||17740|17430|17450|17270|17520|17710|17930|16620|15690|15400|14730||14440|14630|14720|14760|14550|14540|14520|14860|14630|14680|14640|14840|14750|14910|14850|14800|14630||14460|14380|14300|14170|14270|13930|13840|13790|13830|13660|13700|13910|13830|14480|14360|14320|13790|13790|13870|13500|13910|13820|13710|13660|13840|13970|14370|14430|14230|14320|14250|14320|14350|14600|14590|14030|13910|13730|13740|14390|14070|13910|14160|13920|13600|14170|13830|15030|14970|15040|15170||||15110||15250|15010|14760|14740|14800|14900|14850|14780|14520|14650|14570|14740|14480|14550|14960|14860|14940|15170|15130|14550|13970|14070|14340|14130|14220|14310|14270|13750||13770|13720|13410|13300|13370|13080|13560|13310|13480|13430|13980|14140|14310|14520|14200|14220|14130||14250|14190|14360|14490|14510|14720|14490||14710|14600|14100|14130|14130|13790|14150|13710|13700|13340|13180|13920|14270|14770|15090|15500|15210|16130|16290|16360|17010|18000|17630||17620|17410|18090|17900|||17710|17960|17880|17550|17790|17840|17940|17930|17600|18030|18200|17690|17810|17840|17770|18180|18170|18250|17450|17360|17010|17100|16460|17140|17690|18450|18530||18450|18600|18550|18580|18450|18210|18800|18230|18280|18130|18130|18390|17780||17650|17580|17550|17610|17700|17900|17600|17870|17850|17930|17760|17580|17590|17480|17390|17750|18250|18060|17810|17640|17710|18420|18650|18890|18710|19290|19570|19890||19580|19610||20130|20240|20610|20810|20640|20980
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||637|629|622|589|629|652|655|657|647|656|670||661|659|658|650|646|655|658|730|687|735|730|735|732|745|754|756|731||731|705|700|701|713|711|704|689|701|695|686|697|726|732|713|708|703|704|708|691|697|705|692|696|694|715|740|743|729|729|732|741|743|718|710|693|675|673|692|704|699|686|677|657|667|685|666|685|700|687|690||||677||674|663|685|678|693|698|693|682|671|677|678|674|647|672|673|672|690|711|732|732|720|719|720|722|732|737|738|721||721|719|703|705|688|660|675|637|654|745|895|1050|1023|1062|1077|1073|1057||1068|1095|1085|1095|1085|1072|1071||1082|1081|1067|1060|1070|1068|1046|1006|988|987|957|971|962|952|944|973|964|1005|1017|1023|1037|1032|1012||1019|1018|1035|1011|||948|958|950|945|951|956|950|943|923|961|987|955|949|959|969|982|992|981|943|967|942|952|944|968|1027|1070|1078||1067|1060|1048|1036|1089|1095|1098|1076|1079|1098|1104|1097|1113||1100|1121|1076|1128|1135|1116|1109|1114|1123|1140|1145|1144|1142|1110|1122|1110|1124|1097|1088|1053|1023|1032|1010|1051|1049|1071|1040|1031||1003|1013||1017|1011|1014|1037|1013|1013
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||621|622|616|614|621|618|616|620|612|613|616||608|607|612|613|609|608|609|621|613|619|616|619|614|613|617|619|609||602|611|613|617|629|617|618|616|638|635|622|632|626|626|615|608|610|606|605|602|600|608|605|608|613|608|616|616|624|617|614|617|622|605|610|605|603|597|600|604|598|598|599|592|596|607|604|613|633|633|644||||638||642|616|635|637|644|651|655|645|641|640|638|638|642|639|630|629|633|645|653|645|648|662|692|696|696|694|702|700||680|687|676|687|679|672|665|645|634|653|664|671|655|671|679|662|679||680|685|691|705|719|708|720||720|718|717|703|691|681|682|661|666|705|691|694|702|700|687|691|703|725|733|735|742|742|736||713|701|713|703|||689|694|689|671|667|666|665|665|659|688|687|668|662|657|664|661|663|660|647|641|630|627|622|622|632|638|630||634|636|639|646|650|655|659|651|651|648|651|650|653||645|643|627|630|631|633|634|638|640|643|639|639|637|631|636|649|654|645|642|645|633|636|627|639|647|662|655|659||629|652||669|667|664|666|660|649
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||19800|19800|19790|19700|20040|20330|20160|20200|19780|19710|19600||19600|19860|19780|19870|19560|19320|19420|19080|19030|18930|18980|18710|18690|18830|18620|18520|18120||17940|17780|17550|17600|18690|18270|18320|18020|18090|18060|17800|18010|17930|17870|17670|17570|17360|17240|17590|17290|17930|18140|17650|17660|17600|17720|18200|18440|18320|17990|18240|18300|18400|17920|17760|17100|16960|16990|16960|17100|17020|17030|17340|17550|17340|17230|17490|17430|17730|17300|16690||||16660||16640|16170|16190|16220|16500|16550|16250|16230|15980|16190|16530|16440|16140|16410|16560|16710|17310|17660|17900|17770|17860|17910|18240|18110|18340|18100|18140|17400||17270|17420|17070|16600|16450|16540|17220|16720|16550|16680|17030|17170|17030|17170|17150|17230|16700||16760|16980|17200|17280|17500|17150|17130||17460|17490|16780|17280|17400|16790|17510|17040|17010|16450|16030|16710|17110|17270|17460|17450|17170|17700|17780|17680|18020|18430|17810||18320|18790|19440|19570|||19340|19650|19820|19450|19420|19380|19400|19500|19070|19490|20050|19830|19810|19760|19450|19550|19650|19340|18930|18820|18350|18910|19050|18850|19120|19770|19630||20140|19950|19580|19520|19390|19470|19130|18880|18770|18770|18950|19260|19260||18840|19660|18990|19120|18640|18410|18320|18330|18260|18660|18860|18560|18550|17970|17490|17580|17680|17540|17380|17290|17460|17850|18210|18630|18700|19180|19350|19740||19490|19670||20160|19820|19790|19870|19560|19440
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||3425|3435|3405|3415|3455|3455|3415|3455|3425|3435|3410||3415|3340|3375|3415|3405|3375|3375|3520|3460|3555|3570|3590|3625|3620|3600|3600|3425||3435|3410|3375|3365|3465|3380|3475|3440|3400|3440|3445|3495|3490|3535|3470|3485|3455|3415|3370|3350|3350|3310|3315|3315|3350|3340|3400|3430|3350|3355|3370|3385|3460|3385|3445|3415|3390|3430|3460|3550|3420|3525|3520|3510|3460|3565|3550|3580|3600|3460|3575||||3605||3575|3395|3435|3385|3375|3460|3420|3380|3315|3385|3490|3505|3390|3500|3610|3670|3630|3710|3745|3660|3660|3775|3780|3785|3860|3810|3905|3750||3750|3800|3725|3700|3620|3605|3710|3575|3530|3465|3520|3585|3515|3620|3660|3540|3600||3565|3645|3750|3725|3825|3755|3680||3670|3690|3675|3680|3635|3660|3635|3505|3475|3430|3335|3455|3590|3600|3525|3445|3400|3470|3590|3635|4040|4180|4060||4085|3980|4115|4140|||3975|4075|4075|4075|4045|4020|4055|4025|3940|4005|4085|4025|4110|4010|3900|3920|4040|3890|3850|3955|3845|3950|3990|3950|3940|3945|3920||4025|4015|4070|4125|4115|4105|4025|3940|3860|3860|3860|3925|3930||4000|4045|3870|3955|4020|3995|4025|4080|4105|4195|4150|4135|4250|3995|3960|3975|4135|4125|4015|4070|4070|4200|4170|4245|4230|4220|4280|4395||4250|4345||4415|4395|4400|4520|4515|4510
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7060|7062|6968|6837|6999|7036|6928|6990|6910|6922|6910||6618|6604|6653|6649|6599|6591|6471|6614|6704|6708|6744|6724|6728|6859|6832|6806|6570||6379|6428|6479|6469|6565|6490|6437|6331|6493|6426|6337|6438|6584|6656|6597|6392|6435|6477|6509|6407|6504|6720|6675|6798|6855|6945|6911|7008|6940|6874|6856|6797|6796|6725|6780|6661|6599|6625|6626|6624|6635|6545|6551|6421|6429|6431|6188|6314|6448|6383|6510||||6480||6072|5904|5908|6045|6081|6068|6009|5871|5813|5957|5967|5818|5698|5849|5907|5838|6092|6144|6112|6098|6165|6250|6152|6127|6170|6169|6175|5927||5829|5643|5430|5233|5181|5139|5245|4998|4770|4953|5320|5462|5406|5663|5650|5661|5543||5795|6009|6123|6150|5904|5751|5818||6074|5991|5953|5888|5910|5852|6051|5802|5939|6048|5958|6115|6171|6290|6298|6377|6384|6673|6683|6861|6886|6897|6784||6707|6632|6715|6481|||6230|6196|6262|6104|6166|6049|6246|6243|6165|6344|6447|6242|6287|6434|6540|6401|6632|6681|6696|6842|6696|6761|6688|6970|7087|7300|7283||7329|7289|7203|7238|7365|7272|7299|7109|7014|7018|7111|7011|6890||6767|6799|6554|6650|6780|6775|6732|6685|6692|6830|6710|6688|6683|6537|6486|6529|6588|6344|6273|6340|6324|6423|6461|6640|6607|6933|6840|6530||6320|6443||6599|6545|6589|6697|6635|6567
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||2985|2937|2943|2979|2995|3020|2975|2995|2959|2996|2988||2898|2870|2915|2851|2771|2788|2793|2890|2916|3050|3045|3015|2916|2967|2978|2948|2859||2751|2788|2812|2766|2877|2865|2811|2776|2984|2956|2938|3005|3065|3070|2963|2903|2983|3150|3150|3060|3225|3335|3315|3315|3280|3355|3415|3370|3330|3235|3220|3110|3105|3025|3020|2981|2928|2920|2912|2923|2933|2830|2866|2822|2843|2884|2875|2920|3030|3080|3175||||3020||2955|3105|3135|3135|3230|3265|3250|3200|3125|3190|3130|3035|2994|3155|3140|3075|3110|3145|3170|3170|3195|3240|3250|3205|3195|3195|3180|3105||3050|3055|2935|2928|2905|2850|2858|2705|2648|2806|2827|2782|2698|2831|2803|2797|2771||2848|2921|2949|2975|2991|2919|2991||3085|3010|2957|2930|2974|3020|3005|2927|2890|2946|2845|2947|2954|3005|2951|2981|2950|2996|2958|2976|3585|3520|3445||3470|3485|3515|3380|||3325|3330|3335|3295|3365|3370|3270|3220|3175|3315|3335|3250|3220|3285|3365|3360|3430|3440|3385|3405|3305|3285|3300|3335|3425|3590|3605||3650|3730|3720|3675|3665|3690|3695|3670|3645|3645|3715|3695|3720||3675|3750|3625|3665|3715|3470|3425|3405|3350|3375|3235|3250|3280|3205|3145|3190|3215|3155|3085|3100|3075|3160|3105|3175|3190|3255|3135|3150||3095|3190||3375|3385|3375|3390|3345|3290
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2108|2097|1975|1985|1996|1992|1998|1996|1988|1997|2010||2007|1999|2016|2014|2017|2014|2023|2046|2046|2056|2036|2029|2045|2054|2039|2052|2055||2051|2048|2032|2036|2059|2041|2037|2011|2033|2045|2022|2053|2058|2080|2065|2051|2036|2003|2020|2000|2003|2005|1990|2020|2020|2024|2023|2091|2082|2092|2094|2082|2081|2069|2063|2066|2053|2045|2046|2046|2041|2008|2000|1990|1994|1995|1998|2038|2030|2041|2072||||2047||2028|2009|1965|1984|1990|1999|2007|1991|1997|2005|1990|1950|1923|1930|1997|1989|2016|2040|2054|2051|2041|2043|2030|2015|2003|2004|2011|2024||2005|2006|1985|1970|1968|1986|1997|1943|1924|1934|1990|2010|1966|2057|2047|2058|2061||2059|2074|2090|2089|2090|2083|2086||2090|2089|2090|2088|2090|2089|2091|2086|2072|2082|2080|2082|2090|2093|2096|2085|2069|2089|2090|2108|2120|2136|2130||2143|2143|2139|2136|||2131|2133|2130|2131|2135|2132|2126|2120|2115|2125|2130|2124|2120|2127|2131|2130|2129|2119|2106|2107|2096|2100|2102|2119|2127|2133|2141||2134|2132|2133|2138|2145|2149|2159|2149|2150|2150|2152|2152|2157||2161|2166|2157|2159|2157|2162|2160|2157|2157|2164|2172|2170|2170|2157|2155|2155|2153|2150|2147|2151|2156|2157|2154|2157|2160|2165|2163|2153||2148|2152||2152|2149|2149|2150|2143|2140
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500||8780|8760|8750|8750|8770|8760|8760|8760|8760|8760|8790||8780|8750|8760|8760|8780|8760|8640|8610|8650|8650|8670|8650|8700|8720|8660|8610|8560||8540|8540|8560|8550|8550|8580|8550|8570|8570|8570|8570|8560|8590|8660|8650|8620|8630|8630|8620|8570|8510|8580|8550|8560|8550|8570|8550|8620|8600|8550|8580|8550|8510|8490|8480|8460|8460|8460|8490|8480|8480|8470|8450|8430|8450|8400|8450|8510|8510|8560|8580||||8460||8540|8270|8330|7970|7760|6760|6730|6660|6630|6730|6650|6520|6380|6380|6360|6410|6500|6600|6670|6730|6720|6800|6850|6750|6850|6800|6800|6840||6770|6680|6620|6480|6350|6380|6340|6260|6220|6200|6270|5980|5860|5920|6080|5960|5820||5790|5950|5840|5810|5820|5830|5840||5900|5750|5350|5360|5560|5430|5320|5160|5240|5200|5170|5210|5270|5250|5330|5230|5150|5300|5160|5220|5270|5300|5310||5340|5370|5420|5450|||5400|5390|5370|5300|5250|5270|5280|5280|5240|5380|5400|5290|5370|5470|5600|5200|5260|5250|5100|5020|4840|4800|4630|4650|4705|4775|4720||4615|4560|4525|4535|4500|4480|4515|4475|4470|4640|4650|4655|4600||4530|4535|4480|4580|4830|4865|4860|4860|4795|4775|4825|4705|4665|4685|4710|4730|4735|4625|4685|4745|4760|4830|4880|4975|4955|5010|5140|5120||5060|4990||5070|4895|4750|4860|4755|4750
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500||517|529|534|523|525|520|521|520|516|514|513||515|510|513|510|511|525|529|540|511|520|506|509|507|507|509|516|512||525|514|520|514|518|512|507|503|509|513|494|495|499|491|475|474|474|470|469|463|467|469|459|472|478|476|480|485|484|484|493|496|488|492|499|502|511|508|492|492|488|496|497|495|499|507|513|513|515|520|513||||486||483|487|491|490|495|498|505|498|491|495|498|488|485|489|473|479|480|484|489|486|484|497|507|508|507|509|517|504||488|488|485|474|463|466|472|462|511|522|527|521|513|507|504|498|510||509|506|507|503|507|507|506||511|513|509|503|505|502|504|506|499|506|497|499|504|504|508|503|508|510|516|517|512|514|516||510|513|519|515|||513|515|513|509|508|512|512|518|509|526|521|518|515|514|510|500|491|489|485|483|484|479|469|473|477|478|475||472|471|467|461|466|464|462|453|454|453|457|457|469||472|478|473|497|510|521|518|519|516|517|518|517|520|515|522|522|538|537|545|546|527|523|523|535|541|554|553|558||548|549||545|539|528|541|549|550
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||846|840|836|833|844|841|840|844|827|828|838||828|821|828|825|824|829|833|868|857|862|859|859|850|843|847|839|822||815|830|839|836|851|828|825|819|838|839|827|838|835|839|831|829|827|833|832|808|806|825|817|821|825|822|835|835|834|825|825|825|823|783|797|788|785|784|783|796|793|793|805|790|802|821|796|867|888|885|900||||885||880|835|850|863|880|894|885|871|855|857|865|863|866|864|848|875|887|884|906|909|893|918|963|973|963|960|990|979||966|979|978|978|955|951|948|905|893|916|919|932|903|932|941|910|939||948|967|977|987|995|970|990||986|983|965|962|949|929|921|884|900|901|887|892|895|900|895|893|912|927|938|939|955|948|968||945|916|919|914|||914|923|896|864|805|810|803|803|794|825|815|802|796|800|806|805|808|803|782|786|775|780|770|778|797|809|809||807|815|811|809|822|831|830|818|848|839|838|842|845||835|841|816|815|838|843|841|848|849|850|836|845|835|831|841|858|868|865|859|862|838|850|845|857|860|872|862|861||820|839||874|878|872|895|886|877
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||522|529|535|518|519|524|527|532|524|526|525||520|513|519|518|511|514|513|516|542|550|538|540|540|535|550|551|547||562|550|553|548|549|542|538|534|549|543|522|532|532|535|527|517|518|510|503|505|511|506|499|517|521|518|523|525|523|520|522|528|523|525|525|528|535|542|537|543|539|546|549|546|553|561|563|561|555|539|534||||521||515|522|536|536|541|544|554|544|547|552|547|542|535|539|521|524|528|533|537|531|531|546|551|563|561|578|586|563||559|561|560|547|538|545|550|541|586|593|585|582|575|576|564|555|568||567|558|560|557|560|558|551||551|550|546|532|536|534|537|537|566|579|575|581|593|592|590|582|580|584|585|579|579|582|591||583|585|591|591|||585|586|584|580|583|590|592|596|593|603|597|590|588|585|588|590|581|582|577|576|586|579|563|570|575|576|573||568|561|559|550|551|552|546|540|532|528|530|535|537||537|543|542|558|570|582|580|590|585|580|577|576|581|579|585|594|604|604|607|615|600|602|594|603|613|623|622|629||614|616||612|605|595|607|605|601
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3654|3650|3677|3651|3723|3713|3667|3699|3598|3629|3557||3426|3388|3397|3371|3405|3429|3449|3476|3388|3437|3438|3476|3471|3468|3523|3535|3433||3373|3342|3335|3254|3313|3250|3207|3161|3203|3225|3193|3293|3350|3382|3304|3320|3368|3398|3327|3281|3261|3351|3305|3287|3292|3398|3415|3394|3382|3299|3299|3332|3324|3187|3184|3144|3128|3106|3176|3205|3218|3198|3219|3176|3175|3320|3249|3247|3349|3394|3470||||3432||3419|3291|3399|3376|3379|3434|3433|3314|3256|3293|3271|3261|3229|3234|3212|3217|3362|3436|3455|3464|3487|3507|3562|3483|3456|3439|3493|3395||3342|3361|3267|3170|3148|3115|3205|3069|3044|3112|3215|3365|3356|3514|3525|3532|3541||3584|3662|3687|3681|3712|3601|3575||3613|3421|3409|3403|3446|3450|3374|3301|3354|3356|3309|3340|3399|3385|3437|3420|3424|3511|3547|3473|3515|3520|3482||3430|3408|3416|3329|||3230|3245|3240|3191|3184|3197|3114|3111|3086|3203|3203|3198|3184|3165|3185|3201|3237|3258|3188|3199|3182|3175|3101|3124|3247|3302|3276||3292|3324|3227|3261|3313|3320|3279|3238|3260|3295|3295|3409|3518||3453|3479|3349|3367|3374|3411|3395|3417|3416|3489|3501|3525|3477|3430|3422|3440|3433|3370|3332|3327|3412|3413|3392|3455|3547|3555|3459|3414||3285|3338||3448|3414|3382|3445|3387|3431
04501|946228|/equities/horiba-ltd|TOPIX500||6440|6490|6410|6390|6450|6400|6330|6410|6280|6330|6650||6410|6470|6540|6650|6620|6510|6510|6590|6530|6490|6500|6460|6510|6430|6370|6350|6140||6100|6070|5990|5890|6100|6040|6020|5870|5870|5860|5800|5780|6020|6150|6110|6050|5900|5900|6060|5860|6260|6390|6400|6520|6500|6740|6810|6850|6870|6810|6840|6850|6810|6680|6630|6490|6320|6270|6250|6470|6510|6410|6390|6400|6320|6330|6160|6320|6240|6240|6400||||6370||6360|6130|6140|6050|6170|6160|5920|5920|5750|5780|5980|5900|5780|5980|6100|6060|6240|6480|6500|6550|6700|6720|6760|6670|6760|6760|6740|6550||6400|6430|6190|6230|6240|6150|6370|6000|5970|6200|6550|6610|6540|6600|6590|6720|6500||6600|6560|6680|6820|6810|6590|5960||6130|6090|6030|6050|6080|6040|6240|6120|6140|6080|5890|6110|6070|6060|6090|6150|6030|6260|6380|6350|6510|6590|6530||6570|6600|6790|6820|||6760|6730|6820|6700|6710|6730|6670|6690|6570|6780|6850|6750|6800|6790|6890|7040|7020|7020|6990|6870|6790|6790|6750|6640|6760|6940|7000||7300|7300|7250|7170|7300|7300|7300|7880|7700|7770|7680|7730|7940||7760|7620|7440|7390|7360|7440|7360|7560|7530|7560|7700|7640|7680|7530|7510|7550|7570|7400|7310|7240|7340|7470|7670|7840|8020|8300|8250|8270||8050|8220||8370|8190|8290|8420|8260|8210
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||4165|4045|4060|4160|4200|4220|4220|4250|4225|4230|4290||4245|4275|4030|4030|3935|3965|3925|4065|3970|3955|3960|3915|3940|3985|3990|3995|3915||3915|3885|3900|3870|4030|4045|4075|4040|4115|4100|4015|4045|4065|4115|4100|4125|4080|4075|4090|3955|3895|3935|3860|3835|3845|3855|3920|3980|3865|3850|3865|3895|3900|3815|3870|3840|3840|3855|3845|3845|3745|3740|3755|3785|3845|3890|3900|3760|4020|4000|4100||||4065||4125|3975|3995|4005|4040|4095|4055|4015|4080|4225|4255|4195|4200|4285|4315|4270|4345|4280|4255|4215|4205|4310|4310|4285|4305|4325|4295|4185||4210|4230|4130|4075|4090|4025|4100|3965|3920|3960|4030|4035|4015|4035|3990|3970|3880||3900|3935|4005|4055|4140|4150|4235||4390|4245|4250|4340|4350|4270|4295|4210|4225|4220|4075|4170|4175|4240|4230|4220|4190|4370|4355|4375|4375|4370|4305||4325|4315|4395|4355|||4325|4370|4380|4310|4325|4340|4305|4290|4240|4300|4375|4360|4345|4330|4290|4320|4385|4390|4235|4345|4260|4310|4310|4345|4415|4505|4490||4490|4440|4425|4390|4450|4525|4570|4525|4555|4665|4840|4830|4845||4805|4895|4780|4785|4845|4910|4860|4870|4815|4905|4890|4895|5000|4895|4820|4835|4960|4930|4840|4875|4980|5065|4965|5090|5125|5290|5345|5385||5190|5310||5445|5440|5420|5440|5365|5390
04503|946107|/equities/house-foods-group-inc|TOPIX500||2957|2975|2960|2972|2978|2998|2990|3045|3040|3015|2990||2988|2970|2965|2952|2915|2954|2973|2911|2858|2897|2917|2942|2979|2936|2958|2947|2917||2922|2943|2943|2969|2992|2941|2963|2927|2908|2894|2865|2827|2830|2890|2862|2844|2795|2756|2717|2751|2792|2727|2703|2727|2732|2720|2753|2766|2743|2725|2726|2715|2743|2690|2721|2687|2749|2779|2782|2821|2790|2812|2827|2802|2846|2873|2860|2995|3000|2985|3060||||3025||3040|2902|2974|2948|2956|2956|2945|2897|2876|2924|2936|2923|2910|2905|2898|2885|2876|2945|2937|2896|2894|2951|3045|3040|3040|3030|3050|3005||3020|3035|3040|3025|2966|2951|2936|2872|2900|2952|2949|2931|2919|2966|2976|2898|2960||3005|3015|3040|3025|3035|3030|2970||2938|2938|2969|2921|2945|2942|2921|2925|2944|2946|2933|2953|2993|2956|2903|2870|2851|2895|2913|2927|2913|2940|2915||2916|2921|2951|2934|||2901|2932|2921|2868|2895|2905|2920|2951|2948|2968|2981|2952|2953|2894|2929|2939|2941|2990|2914|2913|2853|2840|2789|2859|2899|2913|2950||2981|3000|3020|3050|3085|3095|3080|3015|3080|3055|3110|3275|3290||3275|3315|3265|3235|3235|3240|3235|3280|3290|3315|3330|3345|3385|3365|3360|3345|3425|3410|3400|3415|3355|3370|3350|3410|3410|3465|3505|3565||3510|3725||3710|3720|3685|3730|3720|3720
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||14705|14770|14605|14890|14855|14665|14700|15150|14890|14840|14685||14170|14480|14485|14685|13955|13820|13395|13800|13270|13485|13375|13280|13295|13305|13265|13090|12550||12810|12690|12630|12485|12695|12200|12150|11960|11775|11805|11610|11585|11850|12030|12070|11880|11745|12005|12030|11800|11630|12405|12215|12585|13270|13285|13820|13930|13710|13520|13460|13355|13745|13810|14025|13700|13525|13715|13355|13405|13275|12605|12830|12585|12745|12585|12030|12390|12510|12625|12865||||12730||12990|12735|12845|12850|12950|13150|13025|12940|12685|12755|13190|12955|12760|13365|14000|13825|14225|14465|14345|14040|14030|14170|14250|14050|14200|14085|14250|13750||13800|13655|12970|12620|12930|13210|13765|12870|13155|13035|13900|14295|14210|14875|14855|14820|14720||14940|14975|15155|15485|15760|15300|15355||15930|15980|15420|15470|15345|15140|15140|14780|14755|14105|13930|14735|14240|14800|15170|15235|14935|15950|15535|15235|15075|15835|15770||16180|16125|16470|17775|||17110|16990|17165|16870|17095|16905|16770|16710|16550|17130|18075|17605|17845|17800|17880|18205|18495|17930|17945|18315|17750|18165|18020|17960|18260|18520|18415||18960|18965|18555|18455|17835|17940|17745|17465|17530|17820|18035|17940|17835||17565|17555|16725|16840|17290|17280|17160|17360|17000|17445|17670|16950|17225|16690|16480|16720|16710|16500|16325|16380|15980|16455|16900|17475|17535|18315|18460|18650||18270|18415||18565|19000|18815|19380|18790|18495
04505|946151|/equities/miraca-holdings-inc|TOPIX500||2980|3055|3045|3130|3155|3155|3170|3185|3185|3180|3135||3105|3150|3175|3200|3205|3200|3230|3215|3185|3215|3230|3205|3220|3190|3170|3165|3170||3120|3100|3085|3075|3070|3020|2996|2977|2968|2929|2892|2949|2923|2894|2850|2870|2810|2784|2759|2728|2717|2709|2687|2686|2671|2712|2689|2694|2663|2656|2621|2638|2704|2673|2638|2606|2596|2612|2659|2678|2667|2692|2705|2693|2716|2670|2799|2900|2958|2953|2956||||2904||2904|2865|2896|2861|2862|2940|2938|2950|2959|2977|3015|3000|2971|2989|3025|2995|3020|3055|3010|2853|2905|2953|3030|3020|3020|2969|3005|2965||3030|3050|3000|3000|2951|2935|2945|2876|2876|2944|2949|2977|2967|3050|3035|2987|2977||2964|3040|3015|3035|3005|2995|3045||3075|2968|2877|2954|2988|2963|2946|2910|2908|2857|2831|2887|2833|2937|2913|2905|2837|2870|2882|2837|2922|2961|2952||2899|2888|2974|2924|||2920|2938|2938|2903|2924|2920|2871|2840|2792|2856|2900|2857|2827|2843|2806|2831|2855|2851|2782|2804|2743|2776|2862|2871|2808|2772|2763||2744|2677|2693|2694|2730|2757|2697|2652|2667|2588|2677|2795|2818||2804|2833|2805|2800|2838|2835|2800|2827|2816|2861|2833|2822|2850|2814|2805|2824|2841|2867|2850|2889|2905|2977|3005|3035|3055|3150|3115|3175||3195|3225||3250|3280|3245|3225|3295|3345
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1065|1062|1051|1056|1066|1080|1074|1080|1072|1070|1069||1046|1039|1045|1048|1044|1037|1043|1070|1063|1058|1079|1070|1054|1053|1047|1049|1033||1039|1044|1044|1049|1073|1039|1065|1042|1044|1055|1038|1050|1064|1089|1067|1073|1077|1068|1068|1029|1025|1064|1055|1058|1089|1098|1110|1115|1083|1088|1077|1073|1080|1054|1082|1060|1050|1058|1041|1050|1051|1036|1033|1038|1029|1043|1042|1027|1040|1057|1072||||1082||1098|1064|1087|1061|1080|1098|1083|1096|1099|1097|1099|1090|1081|1094|1098|1067|1097|1110|1115|1115|1101|1110|1118|1108|1108|1104|1103|1097||1085|1075|1039|1046|1038|1015|1046|986|987|1000|1004|1018|1013|1034|1047|1028|1012||1035|1067|1073|1060|1101|1082|1086||1095|1077|1078|1081|1078|1077|1078|1091|1103|1073|1020|1051|1043|1067|1056|1052|1040|1046|1050|1029|1076|1108|1079||1084|1080|1105|1092|||1092|1071|1117|1110|1109|1110|1106|1106|1083|1119|1121|1108|1096|1096|1102|1115|1105|1132|1100|1102|1079|1088|1076|1072|1101|1132|1119||1127|1121|1113|1104|1125|1129|1138|1117|1114|1132|1133|1118|1122||1085|1107|1093|1086|1077|1110|1105|1107|1112|1128|1129|1118|1142|1155|1174|1152|1173|1138|1125|1119|1181|1191|1208|1248|1255|1356|1356|1359||1331|1334||1355|1350|1353|1403|1402|1384
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||4430|4445|4475|4485|4580|4755|4720|4690|4645|4595|4480||4310|4400|4400|4400|4360|4180|4000|4035|3895|3965|4060|3965|3990|4040|4010|4035|3920||3880|3855|3790|3770|3885|3890|3855|3810|3755|3755|3740|3825|3935|3940|4005|3875|3770|3765|3825|3720|3760|4000|4105|4150|4210|4435|4550|4720|4625|4575|4605|4515|4445|4735|4775|4575|4535|4655|4665|4785|4835|4810|4770|4730|4730|4640|4465|4630|4570|4650|4665||||4825||4940|5300|5280|5190|5450|5540|5490|5560|5290|5350|5490|5430|5180|5260|5410|5500|5680|6010|6000|6020|6050|6160|6250|6130|6220|6160|6040|5810||5790|5690|5400|5200|5150|5160|5530|5170|5240|5220|5480|5660|5620|5680|5520|5510|5160||5260|5440|5700|5730|5790|5650|5630||5910|5800|5690|6030|6370|6190|6500|6220|6300|5920|5670|5930|5840|6200|6260|6370|6360|6760|6700|6690|6790|6740|6450||6600|6630|6960|7040|||6840|6790|6940|6830|6790|6850|6760|6710|6530|6780|7000|6790|6820|6990|6860|6970|7100|6920|6830|7010|6790|7040|7070|7000|6970|6990|6800||7000|6860|6600|6790|6850|6920|6880|6840|6880|6960|6750|6900|6940||6760|6890|6810|6760|6670|6280|6220|6150|6020|6180|6260|6040|5950|5650|5560|5750|5810|5660|5570|5510|5590|5750|6020|6200|6250|6500|6650|6760||6530|6670||6730|6600|6780|6850|6830|6750
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||3665|3695|3640|3645|3605|3555|3475|3495|3500|3575|3660||3535|3420|3315|3255|3270|3365|3350|3415|3430|3400|3335|3335|3235|3245|3275|3270|3210||3150|3180|3220|3215|3235|3180|3135|3155|3360|3270|3270|3270|3370|3350|3210|3160|3195|3220|3330|3230|3475|3520|3550|3695|3815|3915|4010|3945|3865|3800|3605|3560|3545|3500|3490|3495|3465|3450|3425|3425|3490|3400|3500|3425|3415|3520|3450|3350|3455|3615|3600||||3440||3405|3335|3335|3345|3445|3485|3525|3530|3470|3465|3450|3390|3335|3380|3360|3290|3355|3300|3295|3255|3375|3365|3510|3560|3515|3445|3475|3435||3295|3285|3245|3235|3405|3465|3405|3340|3370|3670|3435|3410|3210|3110|3080|3055|3085||2983|3015|3050|3085|3075|3135|3125||3025|2994|3075|3075|3015|3010|2940|2919|2930|2956|2839|2946|3250|3210|3140|3195|3230|3200|3150|3140|3175|3190|3110||3120|3045|3090|2990|||2937|2951|2929|2921|2922|2943|2893|2866|2881|3000|2986|2954|2948|2942|2958|2971|2979|2983|2936|2908|2872|2916|2931|2911|2972|3020|3005||2979|2996|2960|3070|3035|3030|3070|3070|3115|3140|3155|3080|3110||3085|3140|3115|3090|3270|3285|3270|3240|3260|3265|3290|3330|3285|3225|3280|3300|3230|3120|3035|3225|3060|2951|2905|2946|2945|3015|2955|2921||2891|2891||2917|2890|2790|2842|2750|2714
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||3620|3620|3630|3445|3475|3465|3415|3425|3345|3405|3455||3380|3425|3425|3385|3475|3475|3500|3550|3490|3565|3530|3520|3490|3540|3570|3625|3670||3530|3595|3635|3525|3605|3535|3510|3440|3655|3655|3650|3630|3795|3790|3700|3575|3775|3810|3770|3625|3830|3880|3920|4010|4080|4150|4170|4255|4005|3950|3895|3885|3890|3625|3700|3630|3535|3570|3505|3505|3615|3620|3485|3305|3240|3330|3235|3095|2854|2984|3065||||2970||2964|2941|2937|2949|3035|3080|3090|3035|2938|2951|2924|2861|2840|2881|2831|2814|2873|2883|2924|2934|2950|2967|3015|3010|2996|2944|2899|2844||2803|2786|2758|2732|2734|2636|2595|2464|2537|2688|2773|2749|2715|2755|2658|2576|2562||2632|2678|2664|2678|2681|2650|2690||2697|2607|2369|2335|2335|2350|2347|2254|2288|2257|2226|2240|2224|2281|2312|2346|2374|2422|2473|2439|2499|2483|2452||2417|2413|2444|2354|||2316|2311|2281|2287|2303|2283|2226|2208|2171|2245|2266|2245|2215|2255|2276|2308|2338|2337|2254|2269|2140|2188|2141|2227|2322|2462|2497||2501|2563|2602|2608|2665|2655|2671|2645|2563|2744|2851|2712|2741||2676|2735|2654|2672|2721|2730|2736|2697|2688|2713|2757|2773|2740|2769|2835|2801|2799|2715|2670|2731|2790|2844|2790|2871|2843|2740|2668|2606||2537|2569||2591|2638|2697|2723|2649|2654
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||2200|2199|2240|2240|2240|2241|2240|2262|2196|2231|2223||2180|2180|2190|2202|2190|2149|2168|2218|2174|2191|2179|2194|2194|2179|2166|2163|2128||2062|2092|2087|2099|2143|2112|2150|2090|2100|2075|2065|2089|2101|2114|2077|2035|2042|2034|2033|2010|1990|2033|2031|1980|1983|2017|2087|2113|2120|2104|2121|2126|2086|2035|2040|2065|2017|1983|1942|1988|1964|1950|1949|1914|1954|2132|2108|2116|2111|2103|2117||||2095||2078|2032|2110|2102|2111|2113|2114|2106|2069|2077|2084|2069|2072|2066|2064|2078|2120|2164|2165|2125|2115|2183|2216|2212|2220|2216|2227|2199||2155|2178|2149|2162|2141|2105|2127|2054|2009|2039|2076|2099|2062|2139|2123|2136|2100||2204|2194|2188|2181|2241|2245|2423||2454|2447|2433|2454|2408|2426|2410|2326|2371|2338|2328|2399|2364|2292|2524|2598|2622|2715|2734|2782|2813|2766|2735||2726|2710|2730|2692|||2676|2645|2637|2576|2575|2572|2539|2513|2478|2558|2582|2594|2567|2553|2588|2596|2616|2601|2485|2458|2352|2364|2348|2339|2392|2465|2472||2504|2535|2530|2533|2563|2586|2580|2527|2608|2567|2861|2862|2893||2853|2866|2803|2807|2776|2836|2807|2816|2838|2799|2844|2872|2927|2877|2856|2757|2789|2760|2726|2740|2785|2764|2789|2881|2972|2981|2995|3040||2973|2895||2936|2960|2945|2993|2949|2930
04511|976103|/equities/infomart-corp|TOPIX500||434|433|435|422|439|443|460|475|475|455|472||459|478|486|503|496|494|477|522|466|455|449|446|450|463|445|389|364||367|368|374|370|386|389|381|390|384|381|368|375|379|379|374|368|346|346|357|345|357|366|378|401|409|456|475|476|464|485|484|459|484|494|508|482|476|484|491|502|475|461|479|479|495|495|462|513|494|503|547||||584||655|656|659|633|659|669|663|658|660|678|719|715|669|676|692|673|706|720|697|681|661|696|685|669|714|713|715|695||726|684|665|649|654|626|670|635|662|653|666|719|714|735|675|645|603||611|618|630|613|614|595|645||682|658|634|636|652|661|704|665|658|646|669|734|732|744|746|773|744|781|775|792|819|859|841||867|866|896|932|||936|945|960|955|959|936|918|930|914|938|995|986|997|1030|1009|1016|1029|1046|1014|1070|1027|1059|1026|1041|1027|1034|1039||1060|1071|1072|1114|1140|1225|1229|1223|1237|1233|1262|1295|1261||1212|1143|1110|1111|1093|1098|1079|1084|1081|1110|1080|1057|1083|1046|1031|1015|1024|1009|996|1009|1023|1033|1000|1015|1011|1024|1058|1082||1043|1072||1093|1098|1090|1133|1116|1106
04512|1177847|/equities/infroneer-holdings|TOPIX500||1017|1029|1006|998|1005|1001|1000|1008|1001|994|993||967|916|930|933|924|929|946|973|976|985|984|988|983|982|966|965|932||922|929|928|930|953|940|937|928|945|941|930|965|941|962|933|939|941|926|919|896|913|911|910|920|923|927|929|938|928|915|925|928|949|932|945|913|901|906|908|926|935|931|940|959|963|988|936|951|965|955|964||||961||949|926|945|947|966|966|964|965|958|961|960|982|962|969|957|989|1019|1034|1041|1055|1042|1042|1116|1099|1115|1122|1167|1146||1114|1108|1076|1075|1070|1069|1085|1049|1048|1031|1048|1046|1030|1025|1020|1020|1018||1026|1060|1042|1061|1054|1057|1058||1056|1052|1056|1054|1058|1059|1055|1048|1053|1062|1048|1070|1068|1077|1071|1074|1058|1082|1114|1109|1110|1092|1077||1070|1069|1077|1066|||1048|1057|1036|1013|1032|1037|1023|1013|1000|1026|1039|1025|1010|1027|1018|1038|1017|1027|1007|1004|959|947|939|945|963|994|993||1005|990|997|1010|996|977|949|923|923|929|929|927|946||929|941|944|937|952|952|951|940|931|920|925|922|925|927|928|928|936|930|926|912|930|930|976|||||||||||||||
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||1583|1596|1595|1568|1538|1493|1478|1469|1466|1491|1513||1484|1494|1471|1405|1415|1481|1466|1506|1508|1498|1443|1440|1394|1400|1416|1422|1409||1346|1379|1366|1389|1404|1374|1338|1333|1482|1450|1409|1470|1525|1569|1496|1442|1447|1486|1547|1477|1631|1673|1662|1725|1741|1784|1807|1750|1671|1621|1606|1567|1601|1679|1581|1567|1521|1519|1512|1510|1526|1535|1545|1555|1472|1466|1474|1478|1471|1598|1598||||1524||1532|1473|1465|1519|1585|1644|1651|1668|1607|1578|1575|1517|1447|1471|1446|1435|1471|1488|1459|1419|1440|1460|1510|1500|1488|1491|1462|1435||1321|1318|1290|1297|1392|1390|1342|1338|1341|1428|1337|1344|1316|1222|1185|1155|1229||1146|1127|1131|1170|1138|1178|1218||1143|1147|1176|1174|1162|1148|1138|1115|1155|1123|1093|1091|1097|1099|1051|1118|1129|1142|1123|1089|1101|1088|1019||1031|994|1015|1002|||1002|1007|1020|1010|1013|1020|995|980|971|1019|1011|987|976|987|986|989|989|974|947|927|913|938|937|936|950|974|955||920|963|933|1004|985|970|971|952|969|969|970|946|939||960|969|952|948|987|987|976|951|963|969|971|1010|963|956|979|982|965|934|895|976|943|893|883|876|887|893|857|818||791|788||791|789|774|787|791|784
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||4970|5040|5000|5020|5150|5120|5170|5140|5050|4875|4775||4695|4940|4715|5080|5430|5430|5360|5410|5370|5280|5250|5250|5240|5220|5120|5080|4950||5020|5030|5040|5070|5120|5080|5090|5040|4850|4815|4720|4745|4905|4895|4895|4825|4645|4580|4425|4330|4325|4430|4450|4490|4515|4710|4840|4640|4640|4640|4675|4620|4755|4735|4720|4585|4730|4685|4585|4585|4550|4505|4570|4375|4355|4170|3730|3905|3925|3970|4045||||4080||4110|4050|4005|3990|3955|3950|4085|4140|4170|4335|4370|4360|4200|4195|4250|4220|4345|4395|4430|4180|4105|4190|4215|4065|4150|4095|3935|3810||3830|3695|3605|3495|3475|3470|3620|3390|3485|3450|3630|3770|3780|3810|3660|3640|3500||3420|3405|3395|3410|3555|3535|3530||3625|3770|3640|3890|3940|3860|3965|3855|3755|3615|3630|3860|3865|3980|4030|4100|4040|4280|4290|4240|4335|4460|4245||4380|4295|4445|4775|||4750|4630|4695|4675|4690|4645|4645|4670|4565|4630|4760|4660|4735|4825|4775|4825|4990|4910|4680|4740|4650|4825|4860|4885|4865|4955|4825||4875|4800|4850|4805|4770|4830|4845|4700|4575|4730|4385|4490|4160||4100|4100|3965|3955|3905|3990|3940|4030|3955|3990|4070|3955|4115|4105|3935|3805|3815|3700|3675|3605|3585|3675|3880|3895|3985|4020|4190|4250||3960|3970||4075|4045|4110|4130|4185|4245
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||1073|1072|1068|1076|1030|1020|1018|1029|1010|1014|1020||1011|1016|1008|1008|1015|1014|1018|1084|1061|1061|1060|1075|1058|1054|1047|1039|1032||1014|1042|1035|1015|1034|986|986|1006|1050|1061|1108|1100|1093|1095|1063|1063|1084|1072|1076|1047|1063|1057|1040|1097|1137|1146|1120|1118|1109|1116|1096|1110|1094|1077|1084|1092|1048|1033|1055|1057|1057|1034|1046|1038|986|977|956|960|978|1010|1004||||984||963|984|953|922|956|961|964|958|962|950|956|957|975|952|938|950|977|978|960|987|967|971|972|986|979|972|978|950||927|928|935|928|906|885|881|841|854|876|896|909|881|914|925|913|914||932|967|971|977|966|954|953||950|943|957|934|941|944|936|887|899|904|873|887|884|893|904|891|846|850|844|840|858|861|856||835|844|870|860|||850|861|853|832|817|827|816|816|790|799|814|791|786|801|809|825|821|816|791|790|748|776|776|775|815|850|831||827|813|831|837|864|867|865|877|836|854|891|880|874||855|849|830|829|825|833|812|822|825|838|822|821|834|837|831|802|824|811|804|827|860|855|814|846|853|853|849|819||792|799||808|816|808|822|813|773
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1693|1685|1657|1647|1618|1597|1591|1588|1542|1573|1570||1544|1519|1527|1457|1466|1467|1468|1490|1454|1492|1502|1522|1501|1521|1530|1530|1483||1463|1478|1468|1460|1478|1451|1439|1441|1468|1468|1438|1501|1569|1585|1565|1556|1556|1562|1551|1526|1540|1596|1571|1592|1624|1645|1653|1653|1651|1620|1605|1608|1600|1511|1499|1490|1509|1514|1556|1524|1530|1508|1536|1505|1517|1510|1478|1469|1517|1537|1560||||1513||1517|1487|1529|1524|1542|1579|1581|1544|1496|1489|1492|1490|1477|1496|1461|1486|1516|1551|1542|1559|1588|1608|1626|1594|1594|1600|1600|1576||1580|1613|1545|1533|1501|1456|1451|1391|1289|1384|1523|1571|1507|1560|1557|1534|1530||1552|1638|1598|1591|1594|1576|1536||1509|1493|1471|1491|1523|1489|1457|1398|1394|1388|1366|1389|1386|1398|1391|1433|1451|1486|1519|1509|1519|1525|1465||1477|1471|1510|1480|||1431|1451|1455|1458|1481|1478|1451|1453|1432|1482|1505|1495|1472|1490|1485|1508|1548|1550|1506|1535|1511|1529|1532|1585|1626|1652|1637||1636|1662|1659|1653|1648|1627|1658|1600|1575|1630|1593|1580|1606||1579|1560|1529|1561|1563|1545|1492|1497|1500|1568|1564|1601|1586|1544|1577|1560|1538|1485|1469|1437|1453|1451|1435|1473|1478|1510|1496|1504||1449|1479||1482|1474|1461|1488|1455|1499
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||6180|6260|6260|6260|6240|6200|6270|6340|6260|6230|6200||6050|6080|6120|6110|6090|6270|6410|6540|6260|6260|6230|6280|6310|6260|6190|6190|6110||6420|6300|6300|6310|6330|6250|6290|6150|6000|6060|6040|6080|5930|5930|5590|5560|5450|5340|5280|5270|5350|5190|5160|5300|5360|5310|5420|5460|5430|5470|5330|5200|5600|5470|5480|5480|5580|5660|5730|5760|5740|5660|5730|5650|5760|5620|5490|5580|5470|5390|5500||||5410||5340|5170|5270|5280|5320|5400|5350|5100|5050|5140|5320|5380|5380|5650|5770|5820|5880|5970|5950|6000|6010|6120|6170|6240|6360|6360|6410|6240||6360|6310|6280|6320|6140|6210|6410|6220|6220|6590|6520|6720|6680|6600|6600|6410|6570||6650|6710|6760|6730|6720|6710|6570||6620|6510|6440|6220|6280|6160|6230|6180|6160|6210|6040|6300|6380|6300|6330|6160|6110|6230|6290|6150|6140|6330|6240||6260|6230|6280|6220|||6040|6170|6190|6140|6130|6200|6160|6160|6110|6070|6130|6050|6080|6190|6210|6330|6410|6440|6260|6290|6070|6540|6670|6860|7130|7300|7420||7550|7540|7520|7500|7680|7740|7660|7420|7480|7560|7590|7640|7570||7570|7670|7580|7370|7430|7250|7120|7140|7190|7290|7210|7050|7230|7100|7060|7100|7210|7190|7210|7270|7260|7360|7320|7420|7340|7390|7520|7650||7580|7740||7800|7640|7680|7660|7560|7470
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3900|3872|3858|3846|3897|3875|3851|3883|3820|3842|3815||3689|3693|3821|3810|3767|3806|3822|3950|3866|3863|3880|3873|3867|3877|3897|3939|3836||3817|3775|3769|3794|3865|3803|3792|3730|3799|3770|3693|3667|3743|3740|3661|3618|3634|3686|3718|3625|3655|3710|3702|3750|3742|3844|3886|3879|3725|3739|3750|3742|3751|3695|3721|3675|3692|3724|3682|3654|3635|3570|3649|3565|3533|3541|3485|3555|3693|3877|3967||||3916||3932|3797|3878|3939|3974|4003|4032|3973|3971|3999|4026|3987|3941|3972|3956|4014|4055|4105|4157|4135|4144|4157|4236|4185|4222|4154|4135|4087||3980|3977|3918|3883|3893|3910|3912|3803|3856|3983|3883|3907|3788|3797|3743|3756|3709||3790|3834|3844|3849|3799|3794|3837||3867|3830|3787|3719|3706|3672|3721|3677|3667|3634|3579|3631|3675|3683|3675|3648|3459|3489|3523|3497|3599|3555|3528||3564|3558|3588|3551|||3518|3522|3510|3491|3512|3521|3475|3468|3417|3473|3484|3443|3432|3440|3460|3453|3473|3514|3411|3419|3345|3301|3260|3264|3357|3446|3392||3390|3386|3316|3349|3386|3376|3387|3352|3314|3412|3449|3266|3370||3331|3321|3242|3209|3225|3233|3202|3250|3262|3330|3359|3355|3323|3259|3262|3288|3296|3228|3182|3169|3151|3156|3151|3277|3292|3387|3345|3324||3314|3455||3556|3547|3560|3566|3549|3523
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||3575|3565|3495|3470|3545|3560|3590|3575|3545|3495|3485||3415|3405|3390|3400|3350|3370|3575|3585|3550|3620|3620|3625|3630|3670|3595|3555|3515||3530|3485|3505|3510|3515|3480|3520|3500|3425|3380|3295|3325|3360|3315|3300|3270|3175|3155|3160|3075|3125|3145|3145|3190|3230|3230|3285|3210|3240|3245|3290|3190|3220|3215|3215|3175|3190|3185|3195|3225|3135|3050|3135|3110|3065|3045|2959|3095|3005|2974|2957||||2983||3055|3040|3060|3000|3010|3030|3020|3025|3020|3060|3060|3085|3050|3100|3185|3210|3275|3305|3315|3235|3140|3200|3160|3090|3095|3055|3065|2945||2978|2926|2882|2881|2855|2810|2897|2819|2816|2841|2868|2924|2938|3040|2959|2921|2883||2882|2907|2942|2924|2990|2963|2984||3040|3020|2926|2946|3030|3010|2981|3045|3110|3085|3075|3265|3250|3360|3395|3345|3335|3415|3425|3430|3465|3565|3455||3555|3535|3635|3765|||3700|3735|3710|3670|3680|3760|3790|3795|3710|3730|3870|3855|3855|3865|3830|3930|3835|3845|3690|3765|3645|3720|3695|3735|3775|3785|3795||3815|3760|3700|3695|3735|3830|3795|3720|3725|3760|3750|3845|3800||3740|3775|3590|3595|3610|3615|3590|3615|3575|3635|3650|3590|3635|3550|3490|3500|3565|3490|3395|3380|3395|3530|3575|3640|3735|3760|3820|3835||3780|3765||3845|3810|3830|3790|3710|3645
04520|952705|/equities/iwatani-corp|TOPIX500||5600|5620|5590|5680|5680|5590|5540|5560|5470|5490|5480||5380|5400|5580|5470|5520|5520|5540|5620|5560|5550|5640|5610|5560|5580|5570|5520|5380||5390|5400|5330|5300|5340|5230|5200|5170|5260|5300|5240|5230|5260|5180|5090|5050|4955|4960|5070|4935|5070|5220|5230|5330|5450|5560|5710|5620|5610|5510|5340|5370|5400|5360|5410|5250|5300|5270|5400|5440|5520|5610|5220|5150|5140|5110|5020|5080|5120|5170|5200||||5190||5190|5070|5060|5100|5220|5180|5020|5030|5000|5050|5070|5050|4980|5060|5090|5070|5130|5310|5200|5170|5170|5260|5390|5390|5380|5370|5470|5380||5310|5430|5380|5390|5330|5410|5480|5260|5290|5490|5610|5640|5510|5610|5440|5470|5380||5350|5360|5360|5370|5310|5250|5290||5280|5280|5230|5280|5490|5410|5490|5350|5380|5460|5230|5630|5650|5730|5720|5790|5720|5780|5800|5820|5930|5880|5830||5840|5790|5890|5820|||5800|5780|5720|5620|5680|5720|5690|5680|5730|5910|5950|5920|5860|5830|5780|5820|5900|5930|5830|5840|5690|5810|5730|5850|5990|6040|6080||6180|6240|6190|6360|6390|6410|6390|6420|6500|6720|6800|6710|6750||6760|6830|6700|6710|6670|6710|6750|6700|6780|6780|6870|6840|6860|6780|6830|6730|6930|6780|6530|6860|6620|6430|6340|6570|6710|6670|6590|6590||6450|6650||6640|6640|6660|6750|6700|6630
04521|946279|/equities/izumi-co-ltd|TOPIX500||3005|2992|3020|3025|3025|3030|3020|3075|3045|3025|3045||3000|3040|3090|3070|3075|3080|3125|3195|3110|3140|3085|3190|3265|3235|3240|3235|3250||3235|3265|3150|3060|3080|3020|3045|2977|2997|3040|3000|3055|3040|3065|3035|3015|2988|2964|2916|2898|2921|2929|2934|2966|2974|2953|2969|2944|2958|2893|2877|2837|2830|2760|2798|2771|2754|2747|2742|2781|2746|2749|2802|2804|2813|2812|2733|2795|2816|2763|2790||||2828||2803|2762|2746|2775|2788|2794|2741|2675|2682|2683|2728|2709|3020|3015|3005|3050|3110|3200|3165|3170|3220|3230|3250|3250|3255|3215|3280|3190||3145|3270|3280|3260|3195|3185|3210|3055|3060|3130|3175|3210|3255|3285|3215|3095|3230||3175|3200|3210|3235|3280|3325|3260||3245|3230|3245|3285|3280|3230|3215|3175|3165|3180|3070|3130|3200|3180|3115|3125|3040|3100|3120|3065|3155|3235|3220||3265|3220|3310|3300|||3225|3260|3250|3210|3240|3235|3240|3265|3230|3285|3315|3315|3265|3220|3220|3240|3300|3300|3185|3160|3050|3105|3145|3180|3275|3350|3395||3410|3460|3430|3455|3535|3505|3500|3465|3470|3470|3580|3575|3575||3490|3520|3445|3515|3555|3585|3610|3655|3630|3665|3635|3675|3695|3680|3605|3460|3620|3620|3605|3660|3630|3690|3610|3730|3760|3780|3720|3695||3610|3590||3630|3615|3620|3695|3685|3670
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||1110|1101|1106|1123|1074|1080|1078|1086|1073|1082|1088||1070|1074|1072|1071|1072|1069|1083|1109|1115|1100|1100|1107|1090|1087|1074|1069|1054||1027|1055|1054|1046|1076|1041|1030|1054|1101|1107|1173|1160|1155|1148|1116|1117|1148|1132|1133|1116|1124|1134|1113|1140|1159|1159|1151|1140|1131|1132|1081|1071|1061|1041|1044|1070|1022|988|990|1001|995|988|1006|1004|987|1000|967|969|990|1000|1018||||1000||973|974|954|934|967|975|977|970|965|933|952|943|992|974|970|978|1011|1007|997|1000|997|1004|1015|1017|1022|1008|1017|1004||986|993|993|967|942|896|911|872|885|914|933|957|938|951|962|964|979||1002|1030|1055|1059|1077|1077|1092||1107|1091|1102|1076|1085|1070|1058|1013|1026|1022|999|1006|1009|1028|1020|1025|987|994|997|1015|1037|1041|1054||1032|1044|1077|1060|||1047|1059|986|979|972|987|971|970|949|958|976|952|940|963|965|976|976|980|953|947|909|945|932|940|977|1018|1002||1013|1000|1015|1013|1040|1034|1051|1041|1041|1066|1111|1097|1090||1078|1083|1051|1047|1052|1058|1050|1054|1051|1072|1050|1076|1091|1098|1104|1017|1073|1047|1036|1063|1111|1104|1048|1086|1079|1067|1058|1037||1001|1014||1017|1014|1011|1035|1012|998
04523|946303|/equities/jafco-co-ltd|TOPIX500||1991|2186|2212|2279|2264|2287|2301|2336|2380|2118|2107||2128|2072|2021|2003|1969|1937|1896|1855|1800|1773|1765|1803|1805|1792|1845|1802|1767||1759|1739|1719|1690|1726|1683|1688|1668|1656|1668|1617|1636|1655|1670|1647|1654|1630|1612|1636|1591|1603|1620|1612|1610|1601|1623|1627|1625|1600|1599|1581|1580|1609|1572|1588|1554|1531|1534|1529|1539|1516|1494|1509|1507|1522|1541|1491|1524|1537|1524|1594||||1547||1573|1571|1587|1537|1690|1787|1782|1798|1779|1791|1825|1796|1737|1775|1814|1791|1852|1912|1923|1899|1875|1907|1941|1940|1960|1984|1989|1923||1913|1900|1861|1847|1824|1833|1831|1762|1722|1733|1757|1760|1716|1756|1720|1712|1710||1701|1708|1713|1699|1697|1680|1699||1718|1733|1736|1735|1724|1733|1850|1789|1821|1812|1793.3|1833.3|1933.3|2003.3|1986.7|2036.7|2026.7|2073.3|2110|2136.7|2153.3|2176.7|2113.3||2086.7|2163.3|2233.3|2246.7|||2206.7|2213.3|2233.3|2186.7|2206.7|2223.3|2206.7|2190|2116.7|2230|2273.3|2346.7|2373.3|2403.3|2400|2410|2466.7|2386.7|2330|2333.3|2353.3|2376.7|2373.3|2376.7|2443.3|2523.3|2463.3||2533.3|2486.7|2543.3|2516.7|2480|2443.3|2453.3|2433.3|2430|2486.7|2470|2496.7|2480||2440|2486.7|2396.7|2436.7|2460|2540|2530|2633.3|2470|2500|2453.3|2436.7|2373.3|2303.3|2306.7|2326.7|2380|2413.3|2326.7|2270|2270|2283.3|2286.7|2393.3|2423.3|2530|2510|2496.7||2403.3|2430||2480|2413.3|2436.7|2470|2426.7|2446.7
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2523|2499|2481|2517|2400|2398|2395|2414|2415|2387|2342||2348|2369|2354|2358|2353|2369|2341|2369|2314|2280|2290|2285|2280|2242|2282|2290|2244||2215|2232|2265|2233|2283|2243|2213|2240|2328|2291|2287|2375|2412|2384|2386|2385|2420|2374|2386|2307|2232|2273|2268|2292|2360|2357|2365|2376|2358|2379|2326|2355|2377|2346|2388|2374|2325|2274|2269|2245|2261|2232|2222|2174|2160|2149|2105|2139|2134|2192|2242||||2177||2151|2141|2173|2166|2203|2187|2200|2177|2180|2226|2273|2168|2173|2155|2184|2188|2247|2241|2270|2316|2290|2310|2226|2233|2198|2215|2215|2225||2241|2251|2235|2125|2071|2002|1996|1870|1832|1945|2139|2204|2172|2264|2297|2242|2178||2323|2365|2365|2411|2405|2336|2401||2410|2400|2377|2290|2295|2206|2249|2173|2148|2129|2077|2124|2137|2202|2213|2128|2115|2141|2161|2130|2162|2194|2194||2141|2147|2197|2185|||2196|2212|2194|2170|2177|2193|2147|2091|2058|2105|2143|2129|2102|2163|2163|2210|2190|2183|2087|2125|2015|2066|2056|2050|2135|2283|2323||2358|2388|2442|2435|2504|2506|2543|2516|2527|2580|2630|2501|2511||2505|2457|2451|2431|2413|2456|2460|2483|2471|2517|2433|2493|2499|2509|2534|2548|2604|2517|2512|2558|2674|2678|2617|2665|2670|2601|2636|2553||2472|2499||2392|2363|2403|2450|2393|2416
04525|952973|/equities/japan-airport-terminal|TOPIX500||5660|5590|5580|5680|5390|5550|5460|5460|5400|5330|5290||5210|5400|5340|5380|5220|5210|5190|5270|5210|5180|5210|5150|5150|5070|5130|5200|5050||5020|5050|5020|5060|5120|5070|5020|5060|5400|5390|5350|5410|5370|5390|5290|5280|5230|5220|5340|5230|5140|5140|5000|5090|5320|5420|5560|5710|5580|5610|5460|5530|5540|5300|5360|5280|5210|5140|5200|5240|5240|5040|5100|5170|5150|5280|5220|5200|5180|5460|5740||||5460||5400|5450|5420|5450|5560|5610|5560|5590|5540|5560|5630|5440|5270|5250|5200|5320|5360|5540|5620|5580|5590|5540|5490|5520|5560|5460|5400|5240||5400|5400|5370|5200|5190|5100|5200|5000|4780|4905|5090|5330|5120|5260|5350|5290|5210||5400|5550|5540|5700|5660|5440|5400||5430|5550|5490|5260|5340|4970|5180|4955|4940|4970|4795|4860|4855|4910|5040|4800|4765|4750|4650|4655|4875|4895|4760||4530|4575|4825|4850|||4800|4810|4820|4740|4750|4840|4810|4710|4600|4735|4945|4845|4715|4920|5000|5120|5130|5260|5100|5130|4855|5080|5000|5100|5440|5720|5530||5700|5850|5880|5860|5850|5950|6060|6030|5940|6110|6090|5850|5920||5790|5790|5630|5480|5470|5450|5410|5420|5350|5570|5450|5440|5510|5530|5540|5590|5630|5460|5380|5330|5490|5670|5480|5520|5260|5280|5310|5250||4920|5020||4810|4825|4955|5110|5030|5050
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||2163.5|2170|2144|2146|2161.5|2171.5|2200|2223.5|2182|2191.5|2172||2147|2155|2171.5|2164.5|2138|2129|2102.5|2143.5|2108.5|2114|2157.5|2188.5|2188.5|2201.5|2173|2149.5|2087.5||2100|2090|2109.5|2111.5|2117.5|2091|2084.5|2064.5|2060|2047.5|1973|1958|2087.5|2094|2090.5|2068.5|2057.5|2061|2081.5|2026|2065.5|2085|2076.5|2085.5|2088|2105.5|2124.5|2123.5|2062.5|2069|2076.5|2074|2055|2033.5|2067.5|2003|1978|1964|1911.5|1943|1885|1819.5|1851.5|1863.5|1895|1890|1866|1889.5|1906.5|1891|1925||||1982||1951.5|1885|2014|2099|2129.5|2158|2147.5|2163.5|2142.5|2184.5|2193.5|2225.5|2222.5|2225.5|2256|2260.5|2283|2294.5|2309|2323.5|2286|2333.5|2429.5|2396|2410.5|2387|2382|2291||2251|2248.5|2206|2157.5|2147|2186|2247|2143.5|2118.5|2089|2131.5|2140.5|2139|2178|2160|2174|2147.5||2210|2192.5|2247.5|2254|2318.5|2288|2320||2324.5|2356|2343|2391|2350|2357|2361.5|2363.5|2351.5|2262|2274.5|2278.5|2279.5|2348|2386|2364.5|2335|2465|2462|2470.5|2514.5|2552|2502||2482|2475|2534.5|2518.5|||2518|2537|2541|2506.5|2492.5|2513|2499|2473|2415|2444.5|2447.5|2420|2411.5|2403.5|2392|2413|2404|2414|2352.5|2409|2393|2410|2459|2333.5|2362.5|2425|2396||2443.5|2423.5|2456.5|2458|2510|2506|2541|2535.5|2566.5|2540|2584.5|2628.5|2618.5||2605|2731|2693.5|2665.5|2786.5|2847|2795|2762|2787.5|2861.5|2832|2818|2846|2800|2776.5|2776.5|2806|2774|2725.5|2677|2689.5|2764|2737|2775|2834|2932|2961.5|2973.5||2898.5|2908||2990|3003|3031|3048|2992|2964
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||1010|1021|1014|1011|1022|1014|1010|1020|1013|1016|1008||1024|1022|1031|1022|1025|1040|1052|1070|1063|1069|1068|1066|1070|1077|1077|1080|1067||1059|1065|1070|1074|1072|1061|1056|1041|1073|1066|1048|1055|1042|1048|1042|1048|1052|1033|1016|997|996|993|986|978|994|994|995|991|997|993|986|994|994|985|993|982|986|982|996|1000|990|983|960|959|1001|958|956|970|981|986|994||||984||982|957|981|980|978|978|984|976|970|960|964|964|982|978|965|969|975|975|985|991|985|1004|1062|1062|1063|1076|1075|1056||1040|1040|1024|1024|1012|1018|1010|985|976|1003|1003|1008|992|1008|1014|1002|1012||1004|1014|1016|1026|1053|1056|1184||1175|1187|1180|1174|1154|1137|1131|1126|1127|1125|1111|1113|1110|1116|1098|1098|1103|1099|1117|1123|1132|1134|1123||1124|1115|1111|1085|||1055|1057|1051|1043|1041|1043|1036|1043|1007|1019|990|985|977|969|965|958|963|952|941|949|926|925|928|922|929|934|930||922|938|928|920|916|930|866|864|862|861|861|864|872||883|889|889|890|899|901|893|919|936|934|928|929|941|932|948|954|972|969|967|982|967|951|945|960|969|1000|981|968||950|958||980|983|989|998|981|969
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||958.4|964.5|961|956.7|966.6|964.2|962|966.8|957.7|957|959.4||951.7|940.8|946.5|942.4|942.2|956.3|945.6|959.3|956.3|963.6|966.3|966.3|965.2|965|972.1|974.8|966.6||962.7|968.7|982.3|981.7|981.5|973.6|969.8|970.8|988.4|983.1|971|969.1|962.9|967.6|952.3|943.8|962.1|960.1|962|952.2|957.3|962.8|964.8|956.6|961.7|956.8|958.9|967.4|967|958.5|954.5|962.6|960.2|959.6|955.6|950.5|940.9|943.3|942.1|938.5|943.7|945.5|938.7|928.5|943|898|889.6|893|911.9|909.9|915.8||||905.6||911.5|879|891.5|895|905.6|906.9|908.9|899|887.2|888.9|898.2|889.9|894.2|893.1|880|897.3|902.1|907.3|920.1|916.7|898.4|915.7|973.9|976.4|975.6|988|987.6|974||958.9|950|942.2|937.3|935|927.1|919.6|893.3|889.4|914.5|931.8|932.1|932.4|951.1|954.1|931.9|941.2||953.7|969.5|976.5|982.4|986.2|981|1020.5||1018|1019.5|1021|1025|995.2|994.5|985.6|975.7|978.6|981.7|970.3|973.9|965.6|976.7|960.4|966.1|967|964.9|977.7|990.7|993.2|991.9|991.9||967.6|957.4|953.4|923.7|||896.8|893.5|889.4|883|885.3|890.6|889|890.6|882.6|889.9|895.1|895.8|891.3|885.2|881.2|879.4|884.3|887|874.7|873.9|863.3|865.7|856|858.3|868.3|878|871.1||875.2|868.6|867.7|866.8|867.7|870.4|855.9|849.5|842|846.9|853|845.3|852.5||859.3|864|875|879.9|888.8|878.6|837.4|876.8|891.3|904.3|905.1|911.6|925.6|919.2|932.6|937.7|941|929.6|921.1|926.6|919.8|917.8|929.6|944.6|945.9|1003|998.6|988.4||956.6|966.8||977.5|987.4|981.8|996.9|980.7|969.8
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||2133|2152|2162|2155|2160|2155|2148|2151|2121|2132|2111||2068|2078|2106|2074|2077|2140|2130|2176|2146|2175|2200|2195|2167|2157|2181|2190|2143||2090|2109|2171|2166|2198|2171|2151|2162|2225|2192|2173|2171|2174|2201|2160|2148|2212|2231|2232|2178|2207|2222|2223|2247|2211|2190|2202|2205|2164|2126|2116|2147|2162|2126|2153|2183|2135|2174|2178|2172|2118|2136|2165|2119|2143|2103|2101|2061|2147|2174|2174||||2134||2105|2039|2098|2104|2145|2145|2193|2221|2172|2164|2156|2136|2134|2108|2064|2087|2108|2104|2163|2170|2136|2199|2238|2250|2210|2238|2242|2213||2130|2117|2120|2064|2008|1970|1970|1920|1947|1948|1992|1991|1945|2006|1974|1932|1993||2039|2079|2090|2089|2099|2094|2106||2091|2105|2112|2162|2083|2042|2018|1980|2005|2031|1995|2020|2008|2033|2009|2016|2059|2060|2080|2112|2104|2071|2085||2004|1970|1962|1893|||1850|1850|1841|1825|1839|1852|1840|1820|1784|1831|1835|1845|1832|1822|1800|1796|1826|1830|1793|1780|1754|1740|1758|1725|1748|1782|1789||1794|1801|1794|1802|1807|1809|1847|1838|1791|1804|1807|1786|1821||1817|1848|1850|1859|1859|1829|1829|1884|1905|1912|1906|1913|1930|1909|1952|1987|2023|2015|2008|2018|1963|1982|1990|2037|2022|2120|2100|2074||2049|2078||2091|2097|2078|2123|2072|2057
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||3145|3200|3015|2857|2883|2898|2919|2918|2916|2977|2949||2796|2861|3150|3100|3040|3050|3060|3160|3065|3070|3130|3120|3100|3160|3145|3120|3065||3030|3030|3080|3010|3125|3080|2995|2874|2978|2988|2930|2948|3065|2975|2981|2882|2875|2932|2995|2916|3020|3120|3085|3170|3240|3310|3360|3430|3360|3395|3250|3240|3260|3235|3255|3145|3095|3185|3215|3260|3295|3065|3080|2946|3030|3135|3010|2626|2554|3025|3725||||3625||3680|3595|3505|3560|3655|3820|3685|3730|3635|3715|3680|3685|3485|3480|3370|3360|3475|3610|3695|3785|3820|3845|3815|3735|3785|3760|3625|3545||3570|3645|3385|3405|3415|3390|3490|3250|3195|3285|3665|3735|3795|3695|3730|3645|3575||3600|3675|3610|3625|3715|3490|3555||3720|3765|3635|3750|3770|3800|3820|3675|3775|3555|3435|3595|3680|4035|4015|4020|4020|4045|4250|4270|4310|4180|4150||4090|3945|3960|4030|||3860|3885|3825|3735|3750|3705|3700|3670|3520|3675|3805|3715|3650|3670|3700|3765|3780|3705|3570|3480|3390|3470|3425|3440|3490|3640|3610||3410|3185|3215|3290|3285|3295|3315|3325|3315|3370|3455|3450|3420||3365|3430|3335|3355|3415|3380|3285|3335|3255|3290|3260|3145|3110|2960|2982|2945|2988|2976|2889|2826|2797|2800|2854|2917|2944|3005|2959|2968||2865|2957||3040|3055|3050|3070|3035|3035
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||2364|2363|2370.5|2371.5|2385|2367|2345.5|2358.5|2335|2328|2322||2315|2289|2307|2293|2284.5|2296|2292|2331|2387.5|2433|2429.5|2411|2411|2394|2397|2390|2356.5||2350|2349.5|2366.5|2366|2380|2342.5|2355|2328|2355.5|2329|2290.5|2346|2342|2398|2416|2409|2429.5|2420|2410|2381|2390|2390|2380|2391|2403|2383|2418|2431|2407|2389|2385.5|2383|2367.5|2340.5|2360|2331|2351|2327|2293|2281.5|2268|2300|2282.5|2280|2284.5|2268|2259.5|2267.5|2258.5|2271.5|2299.5||||2228||2223.5|2186.5|2191.5|2204|2210.5|2214|2202|2161|2153|2157.5|2157|2139|2156.5|2172|2141|2138.5|2122.5|2142|2136|2123|2087.5|2111.5|2099|2119.5|2091|2089.5|2095.5|2064||2032|2031.5|2021|2044|2000|2012|2085|2013|2006|2052|2114|2171.5|2135.5|2145|2120|2199.5|2191.5||2250.5|2323|2344|2350|2364.5|2312|2347.5||2357.5|2340|2343|2340|2320.5|2335|2295|2300.5|2294|2328.5|2290.5|2305|2351.5|2349.5|2335.5|2344.5|2328|2351|2357.5|2363|2363|2367.5|2365.5||2332.5|2329|2323.5|2308|||2322.5|2312.5|2377.5|2382.5|2382|2400|2381.5|2391.5|2378|2402|2402.5|2373.5|2355.5|2338|2332.5|2334.5|2345|2351|2324.5|2317|2278.5|2266.5|2273.5|2271.5|2274.5|2296.5|2291||2309|2298|2309|2326.5|2347|2331|2336|2310|2326|2327|2344|2360|2365||2328.5|2378.5|2235.5|2244|2265|2253.5|2232|2251|2271.5|2295.5|2282|2289|2323|2274|2264|2230|2204|2187|2181|2193|2165|2159.5|2172.5|2190|2176.5|2195|2183|2180||2155|2164||2185|2193.5|2177.5|2194|2194.5|2193
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||2200|2199|2171|2255|2335|2356|2378|2456|2475|2424|2439||2389|2364|2389|2402|2341|2311|2396|2456|2465|2539|2670|2674|2712|2719|2700|2660|2615||2699|2671|2519|2484|2516|2555|2489|2413|2331|2307|2287|2315|2292|2321|2326|2386|2300|2240|2260|2200|2158|2242|2258|2285|2331|2401|2409|2353|2290|2311|2262|2230|2325|2365|2419|2364|2407|2494|2530|2557|2517|2345|2366|2319|2223|2197|2126|2280|2308|2295|2409||||2424||2428|2401|2374|2311|2350|2359|2331|2367|2288|2422|2408|2319|2341|2352|2349|2305|2290|2289|2282|2170|2257|2276|2225|2148|2162|2145|2179|2133||2144|2138|2089|2083|2057|2048|2077|1994|2025|1964|1995|2099|2115|2224|2178|2165|2083||2115|2144|2160|2161|2180|2109|2072||2133|2103|2125|2032|2052|2087|2050|1973|2011|1883|2007|2062|2048|2063|1993|2030|2029|2114|2135|2104|2125|2161|2145||2096|2078|2141|2227|||2224|2253|2200|2177|2235|2242|2233|2254|2198|2190|2290|2225|2237|2256|2249|2363|2434|2378|2354|2460|2382|2392|2499|2567|2548|2587|2568||2661|2622|2694|2753|2823|2832|2826|2833|2839|2884|2839|2811|2699||2685|2708|2799|2832|2852|2851|2847|2849|2918|2940|2893|2845|2890|2815|2788|2800|2871|2876|2902|3075|3115|3145|3125|2791|2767|2821|2909|2952||2927|2946||2994|2940|2973|2983|2977|2992
04533|952482|/equities/jeol-ltd|TOPIX500||5770|5760|5710|5840|5760|5870|5730|5910|5910|5940|6220||5990|6120|6190|6190|6110|5940|5860|6060|5990|5990|6020|5890|5820|5860|5780|5690|5420||5380|5380|5250|5220|5430|5420|5340|5240|5170|5110|5100|5230|5360|5520|5570|5420|5180|5180|5300|5120|5390|5710|5720|5780|5720|5910|6270|6260|6220|6250|6240|6170|6510|6300|6270|6090|5670|5990|6000|6120|6190|6100|6260|6070|6100|5970|5640|5870|5800|5910|6080||||6110||5950|5810|5950|5970|5960|6110|5680|5730|5580|5600|5780|5840|5510|5780|5960|5970|6300|6680|6820|6740|6870|6980|6660|6460|6940|6880|6880|6390||6680|6370|5710|5640|5710|5630|6050|5840|5750|5750|6070|6410|6460|6580|6590|6690|6230||6290|6510|6670|6690|6850|6720|6750||7020|6670|6390|6250|6210|6060|6300|6030|6150|5880|5760|6180|6230|6330|6310|6570|6550|7080|7060|7170|7330|7650|7490||7800|8030|8730|9170|||9190|9010|9230|8920|9030|8910|8850|8700|8600|9060|9270|8940|9130|9170|8990|9380|9240|8730|8630|8880|8820|9210|9470|9120|8720|8960|9010||9590|9370|9300|9390|8980|9150|9160|9080|9010|9080|9290|9160|9270||8630|8770|8600|8540|8510|8570|8400|8400|8100|8580|8850|8540|8570|8070|7910|7930|8090|8120|8050|7790|7900|7860|8210|8210|8210|8730|9170|9550||9200|9040||9130|8990|9100|8850|8870|8880
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1498|1487|1487|1476|1485|1490|1475|1482|1476|1466|1465||1445|1444|1446|1412|1414|1474|1485|1505|1490|1487|1489|1470|1468|1478|1473|1522|1503||1467|1476|1465|1455|1481|1468|1424|1408|1445|1439|1423|1430|1451|1450|1433|1407|1408|1413|1425|1405|1460|1529|1512|1540|1559|1623|1643|1646|1636|1579|1572|1595|1577|1587|1589|1556|1528|1531|1530|1533|1555|1524|1529|1507|1504|1512|1503|1500|1509|1481|1594||||1594||1595|1527|1560|1567|1618|1661|1690|1682|1631|1665|1685|1651|1631|1636|1624|1602|1605|1644|1658|1680|1723|1729|1843|1835|1846|1847|1837|1810||1754|1729|1716|1659|1709|1669|1649|1596|1590|1729|1753|1765|1761|1763|1720|1661|1671||1676|1707|1675|1674|1664|1652|1674||1714|1700|1559|1535|1530|1512|1499|1445|1460|1425|1444|1465|1444|1486|1496|1520|1502|1568|1682|1717|1732|1667|1631||1605|1552|1534|1486|||1467|1460|1457|1450|1460|1458|1446|1456|1449|1471|1473|1451|1410|1415|1407|1414|1420|1434|1378|1363|1321|1324|1316|1367|1403|1436|1424||1411|1411|1408|1433|1445|1460|1504|1459|1464|1515|1500|1691|1777||1769|1803|1743|1720|1795|1812|1739|1678|1702|1735|1763|1763|1706|1668|1663|1691|1643|1617|1592|1626|1639|1639|1662|1697|1747|1806|1804|1796||1746|1762||1834|1878|1902|1915|1908|1862
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||1894|1913|1906|1825|1845|1792|1731|1741|1696|1735|1768||1672|1642|1632|1585|1609|1637|1651|1677|1633|1683|1689|1698|1622|1640|1631|1647|1637||1610|1670|1687|1712|1717|1649|1632|1624|1741|1751|1736|1754|1811|1832|1762|1720|1738|1758|1781|1715|1824|1863|1873|1939|1968|2011|2008|2065|1843|1860|1812|1851|1823|1809|1787|1727|1730|1713|1685|1693|1755|1741|1778|1804|1793|1765|1465|1426|1415|1447|1520||||1449||1475|1423|1419|1458|1505|1538|1552|1573|1552|1582|1563|1497|1451|1484|1468|1436|1457|1469|1491|1502|1464|1502|1540|1564|1556|1544|1541|1584||1513|1519|1527|1577|1578|1373|1241|1206|1183|1212|1180|1208|1204|1207|1152|1078|1060||1089|1093|1089|1115|1096|1123|1123||1155|1154|1154|1134|1128|1138|1124|1102|1121|1090|1092|1092|1100|1108|1106|1072|1056|1050|1076|1049|1070|1064|1041||1044|1014|1030|992|||961|970|949|940|952|959|949|943|944|985|989|966|958|973|990|1009|1033|1037|999|989|968|970|957|974|1016|1060|1056||1052|1063|1079|1090|1098|1084|1101|1091|1089|1094|1099|1087|1091||1096|1098|1066|1099|1135|1134|1104|1108|1103|1111|1092|1114|1086|1099|1111|1077|1067|1066|1050|1052|1031|1021|995|1049|1065|1054|1007|996||977|980||1001|999|991|1015|995|998
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||3220|3230|3220|3220|3250|3230|3245|3280|3255|3250|3175||3135|3100|3095|3040|3065|3005|3070|3770|3665|3710|3685|3645|3645|3695|3655|3620|3450||3355|3375|3380|3380|3555|3505|3520|3490|3550|3500|3460|3520|3575|3645|3620|3565|3465|3545|3550|3480|3485|3630|3680|3795|3930|4160|4185|4260|4215|4160|4195|4140|4100|4080|4035|3900|3815|3820|3715|3730|3665|3605|3670|3600|3665|3665|3675|3720|3725|3505|3520||||3480||3555|3435|3370|3490|3580|3590|3520|3510|3410|3475|3490|3455|3435|3500|3550|3565|3580|3600|3610|3600|3630|3630|3730|3650|3740|3635|3530|3470||3545|3445|3345|3350|3305|3270|3360|3165|3175|3305|3365|3430|3400|3465|3590|3610|3430||3385|3410|3480|3490|3630|3585|3575||3650|3560|3500|3450|3545|3530|3750|3650|3785|3705|3565|3740|3785|3925|3930|3995|3905|4030|4015|4030|4080|4150|4130||4170|4170|4325|4390|||4375|4380|4445|4410|4420|4400|4310|4305|4255|4355|4455|4405|4425|4320|4320|4435|4340|4235|4095|4090|4110|4195|4240|4180|4165|4260|4185||4320|4340|4305|4380|4355|4350|4300|4170|4090|4100|4200|4305|4345||4175|4230|4110|4115|4065|3945|3965|3925|3915|3945|4025|3955|3975|3830|3770|3830|3835|3810|3725|3770|3760|3895|4000|4055|3980|4065|4170|4295||4250|4335||4355|4270|4215|4280|4215|4175
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||1002|1003|1013|1006|1023|1034|1022|1025|1001|1011|1010||988|973|979|964|954|963|974|1000|980|1018|1065|1066|1046|1068|1061|1050|1024||1003|1006|1001|990|1020|1009|993|984|1023|1021|1007|1020|1057|1064|1046|1032|1042|1050|1054|1040|1049|1088|1058|1070|1094|1101|1112|1093|1062|1033|1029|1028|1035|981|983|973|963|974|982|984|987|975|983|966|954|957|947|925|933|938|947||||920||907|862|882|886|901|916|905|895|875|888|890|882|861|874|869|887|908|939|947|958|964|980|986|995|982|984|969|951||920|947|911|909|888|862|865|824|826|854|908|945|942|985|991|984|986||1012|1029|1041|1048|1068|1047|1050||1054|1078|1065|1048|1035|1055|1017|968|991|971|951|976|965|973|961|1007|1003|1056|1083|1069|1101|1094|1069||1069|1065|1088|1044|||1005|1009|1010|1003|1003|990|983|985|986|1050|1073|1053|1033|1056|1060|1059|1080|1073|1062|1044|1005|1014|992|1010|1039|1072|1062||1069|1082|1082|1084|1092|1071|1053|1026|1003|1014|1039|1011|1032||979|1023|1003|1002|1013|1039|1025|1027|1024|1029|1039|1059|1052|1037|1036|1005|1010|981|960|960|960|958|953|978|988|999|984|976||945|961||986|990|992|1012|987|988
04538|952128|/equities/justsystems-corp|TOPIX500||3695|3670|3660|3595|3700|3660|3555|3615|3680|3635|3690||3570|3725|3900|4155|4110|4050|3990|4120|4085|4015|3995|3995|4015|4065|4045|3995|3875||3965|3950|3890|3890|3995|4030|4020|4015|3970|3890|3810|3835|3915|3985|3985|3870|3690|3590|3650|3485|3525|3680|3715|3860|3895|4075|4240|4170|4160|4295|4400|4410|4625|4710|4825|4660|4570|4560|4610|4715|4645|4695|5000|4885|4980|5300|5040|5270|5350|5280|5560||||5590||5670|5620|5530|5340|5290|5380|5240|5350|5410|5520|5510|5490|5500|5700|6040|5990|6120|6200|6110|6070|5790|5790|5770|5640|5940|5670|5590|5430||5320|5330|5160|4990|5100|5260|5450|5310|5250|5270|5430|5530|5410|5560|5540|5440|5320||5320|5330|5350|5340|5630|5500|5460||5580|4950|4820|4930|4920|4870|5170|4985|4905|4745|4805|5010|4825|4950|5020|5070|4945|5180|5140|5060|5050|5200|4995||4975|4995|5190|5430|||5380|5390|5430|5350|5320|5460|5570|5480|5400|5380|5460|5420|5460|5450|5370|5460|5630|5630|5410|5420|5260|5250|5190|5260|5220|5260|5450||5850|5710|5760|5820|5910|5820|5680|5660|5780|5810|5850|5940|5930||5890|5920|5860|5920|5810|5900|5810|5850|5860|5970|5880|5800|5830|5720|5690|5690|5790|5670|5650|5640|5720|5950|6130|6320|6440|6680|6930|7120||6920|7080||7330|7180|7180|7160|7230|7220
04539|946280|/equities/ks-holdings-corp|TOPIX500||1299|1322|1305|1305|1309|1302|1323|1332|1307|1290|1307||1304|1268|1268|1271|1258|1244|1348|1357|1342|1359|1346|1405|1417|1425|1420|1398|1402||1418|1411|1406|1412|1401|1360|1358|1361|1360|1353|1317|1322|1328|1318|1255|1256|1231|1213|1200|1212|1235|1217|1234|1260|1263|1253|1269|1294|1291|1274|1271|1265|1291|1288|1311|1315|1288|1296|1304|1319|1304|1309|1311|1315|1314|1360|1325|1360|1384|1363|1329||||1301||1290|1266|1260|1259|1263|1236|1231|1230|1238|1256|1254|1253|1260|1263|1268|1280|1279|1291|1267|1257|1263|1268|1301|1280|1278|1263|1285|1282||1255|1247|1245|1253|1229|1218|1221|1177|1204|1243|1243|1255|1247|1245|1240|1224|1228||1249|1253|1254|1266|1251|1260|1266||1258|1260|1251|1239|1207|1185|1185|1123|1125|1115|1095|1114|1109|1122|1098|1089|1089|1103|1126|1114|1095|1108|1094||1092|1095|1133|1136|||1118|1124|1111|1104|1118|1106|1117|1112|1097|1094|1099|1097|1096|1108|1106|1124|1140|1149|1119|1136|1105|1128|1149|1166|1177|1204|1201||1209|1211|1198|1185|1185|1184|1197|1197|1185|1170|1158|1163|1192||1189|1194|1174|1174|1176|1193|1164|1191|1198|1200|1204|1203|1203|1193|1195|1192|1220|1203|1196|1198|1164|1166|1166|1159|1160|1191|1196|1198||1192|1197||1215|1204|1196|1234|1232|1227
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||3130|3095|3040|3050|3045|3070|3080|3085|3035|3035|2979||2966|3000|2873|2968|2966|2989|3070|3130|3220|3195|3200|3290|3255|3290|3270|3195|3105||3080|3080|3105|3080|3175|3085|3075|3045|3010|2970|2882|2923|2982|2956|2965|2931|2879|2846|2878|2781|2792|2690|2698|2720|2720|2821|2957|2925|2808|2890|2919|2937|3005|3010|3135|3055|3070|3035|3005|3005|3015|2915|2921|2802|2823|2571|3070|3090|3080|3135|3225||||3280||3275|3280|3185|3215|3220|3215|3270|3220|3100|3080|3190|3160|3210|3355|3280|3240|3200|3180|3160|3260|3220|3255|3250|3255|3255|3225|3245|3085||3105|3080|3030|2850|2841|2811|2799|2763|2696|2826|2880|2852|2904|2894|2887|2753|2669||2461|2509|2475|2462|2493|2407|2378||2460|2380|2225|2283|2318|2433|2518|2365|2359|2293|2264|2438|2367|2489|2530|2496|2434|2526|2580|2519|2713|2749|2723||2689|2684|2809|2877|||2997|2942|3010|2860|2910|2955|3035|2930|2805|2810|2950|3040|2905|2835|2855|2895|2940|2955|2850|2900|2830|2930|3010|3100|3130|3240|3275||3325|3290|3285|3340|3440|3440|3380|3275|3280|3260|3265|3360|3155||3005|2915|3015|3085|2900|2895|2895|2880|2925|3005|3050|3030|3090|3060|3075|3025|3105|3160|2930|2900|2925|3130|3115|3105|2980|2930|2920|3030||2865|2845||2810|2805|2810|2880|2860|2850
04541|946108|/equities/kagome-co-ltd|TOPIX500||3100|3105|3110|3145|3165|3170|3170|3205|3190|3180|3180||3160|3140|3180|3220|3150|3165|3160|3180|3145|3190|3360|3425|3420|3385|3390|3380|3355||3370|3370|3375|3415|3430|3375|3430|3365|3350|3370|3310|3310|3300|3360|3300|3315|3325|3275|3260|3235|3315|3270|3225|3255|3300|3275|3310|3335|3310|3275|3290|3255|3330|3265|3335|3285|3305|3350|3340|3355|3315|3285|3260|3240|3235|3255|3225|3240|3210|3175|3310||||3275||3250|3175|3235|3195|3260|3275|3265|3225|3195|3215|3220|3225|3215|3210|3195|3185|3175|3195|3190|3170|3120|3200|3230|3245|3205|3180|3180|3100||3135|3150|3125|3100|3050|3040|3035|2957|2952|3015|2989|2986|2944|3055|3070|3005|3045||3025|3035|3050|3005|3025|3020|2955||2935|2898|2910|2890|2904|2883|2974|3010|2982|3010|2968|3025|3070|3035|3000|2938|2881|2968|2985|3010|3025|3055|3025||3055|3035|3050|3025|||2992|3005|3035|3010|2991|2978|2981|2968|3000|3020|3055|3020|3010|2973|2927|2924|2947|2974|2911|2868|2776|2769|2765|2848|2889|2892|2891||2933|2892|2907|2945|3000|3015|2993|2957|2961|2980|2970|2971|2918||2887|2880|2890|2847|2862|2849|2825|2844|2859|2878|2886|2873|2919|2878|2858|2851|2884|2867|2871|2888|2829|2858|2821|2880|2880|2916|2927|2964||2934|3010||3030|3035|2991|3050|3055|3050
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||1505|1492|1482|1469|1480|1475|1467|1481|1476|1474|1464||1442|1421|1469|1443|1455|1470|1483|1516|1516|1518|1516|1525|1518|1505|1494|1500|1468||1455|1483|1504|1502|1508|1494|1506|1491|1534|1545|1541|1557|1533|1525|1494|1484|1496|1488|1463|1439|1459|1449|1438|1437|1431|1451|1458|1457|1444|1442|1440|1436|1418|1386|1394|1384|1386|1374|1361|1370|1368|1361|1371|1371|1374|1398|1413|1398|1438|1433|1456||||1440||1450|1402|1430|1401|1452|1476|1475|1465|1471|1495|1494|1480|1465|1475|1447|1445|1464|1488|1492|1498|1491|1516|1557|1558|1563|1574|1596|1582||1542|1529|1503|1501|1498|1520|1524|1469|1501|1555|1561|1566|1541|1577|1544|1528|1522||1557|1565|1580|1587|1556|1534|1548||1462|1364|1385|1379|1375|1388|1366|1362|1380|1404|1365|1375|1369|1375|1366|1361|1355|1367|1389|1351|1359|1367|1352||1355|1359|1377|1351|||1321|1333|1327|1310|1333|1333|1321|1331|1313|1365|1365|1348|1338|1336|1326|1324|1333|1329|1310|1304|1281|1275|1251|1272|1303|1329|1329||1333|1360|1370|1373|1398|1408|1414|1380|1400|1433|1359|1419|1427||1410|1445|1400|1416|1431|1437|1428|1436|1446|1461|1458|1477|1475|1460|1460|1447|1458|1457|1446|1442|1451|1436|1404|1442|1444|1489|1482|1461||1444|1466||1519|1531|1508|1536|1520|1506
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||2576|2555|2509|2525|2500|2588|2646|2624|2675|2560|2562||2562|2548|2488|2529|2548|2670|2617|2639|2591|2506|2504|2528|2566|2610|2606|2528|2378||2324|2330|2360|2358|2339|2353|2365|2340|2335|2319|2195|2238|2241|2202|2210|2160|1975|1843|1910|1888|1902|2000|2155|2189|2233|2330|2397|2400|2390|2480|2499|2483|2550|2556|2548|2490|2457|2462|2482|2623|2600|2592|2704|2692|2686|2684|2562|2800|2625|2651|2733||||2756||2743|2731|2731|2647|2662|2668|2623|2662|2610|2583|2604|2638|2550|2595|2751|2735|2793|2826|2795|2716|2757|2838|2774|2775|2853|2840|2789|2772||2810|2782|2632|2515|2452|2376|2465|2336|2351|2352|2454|2521|2560|2584|2504|2572|2514||2539|2553|2594|2587|2593|2596|2601||2637|2555|2540|2520|2548|2459|2516|2376|2352|2244|2309|2421|2427|2535|2519|2582|2519|2656|2605|2622|2732|2812|2784||2835|2847|3010|3115|||3070|3135|3155|3120|3170|3145|3135|3115|3075|3120|3195|3190|3210|3260|3285|3360|3320|3290|3175|3240|3085|3170|3175|3250|3365|3410|3445||3635|3650|3600|3640|3645|3635|3550|3480|3450|3525|3685|3670|3540||3610|3695|3765|3740|3690|3595|3605|3650|3695|3820|3825|3740|3780|3815|3770|3810|3830|3810|3745|3615|3700|3705|3615|3625|3670|3715|3815|3810||3675|3705||3750|3730|3755|3795|3885|3840
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||3865|3900|3900|3880|3905|3875|3875|3900|3865|3860|3880||3815|3765|3780|3815|3740|3710|3775|3895|3880|3975|3985|4020|4020|4045|4035|4005|3930||3945|3980|3950|3955|3995|3895|3905|3905|3865|3865|3810|3815|3800|3755|3755|3765|3755|3735|3680|3675|3710|3735|3715|3725|3760|3725|3760|3745|3700|3680|3680|3655|3680|3600|3640|3580|3575|3570|3595|3665|3585|3640|3730|3745|3735|3805|3730|3855|3935|3940|3970||||3950||3935|3810|3850|3850|3865|3875|3820|3805|3795|3825|3895|3895|3895|3935|3935|3930|3900|3925|3925|3915|3890|3945|4065|4055|4020|3960|4040|3940||3935|4195|4200|4135|4050|4135|4210|4135|4130|4120|4115|4165|4095|4200|4220|4105|4150||4120|4140|4215|4205|4305|4240|4235||4195|4160|4140|4105|4095|4190|4200|4145|4100|4205|4145|4170|4225|4275|4235|4210|4225|4260|4300|4320|4255|4245|4205||4155|4190|4200|4245|||4210|4265|4220|4185|4215|4215|4230|4240|4225|4220|4230|4170|4170|4115|4135|4185|4225|4240|4155|4170|4085|4045|4045|4080|4140|4190|4195||4260|4255|4235|4255|4260|4300|4295|4270|4295|4255|4200|4355|4490||4505|4570|4490|4500|4520|4490|4480|4480|4505|4475|4480|4425|4540|4455|4420|4380|4500|4500|4495|4530|4470|4575|4510|4595|4560|4685|4755|4850||4790|4815||4875|4890|4885|4995|4995|5040
04545|946323|/equities/kamigumi-co-ltd|TOPIX500||2692|2706|2688|2697|2729|2695|2718|2714|2718|2722|2728||2690|2667|2675|2655|2661|2653|2691|2709|2700|2719|2720|2705|2747|2735|2743|2729|2680||2680|2690|2676|2703|2710|2703|2664|2693|2635|2624|2599|2624|2610|2613|2584|2582|2575|2573|2573|2558|2525|2533|2551|2565|2584|2560|2578|2586|2594|2593|2580|2587|2587|2553|2592|2574|2581|2560|2539|2582|2605|2611|2617|2580|2698|2198|2185|2178|2226|2227|2249||||2207||2210|2156|2195|2182|2186|2185|2162|2111|2093|2126|2138|2125|2102|2130|2098|2180|2175|2213|2213|2206|2200|2237|2286|2278|2251|2259|2264|2247||2240|2219|2198|2208|2204|2191|2211|2124|2134|2130|2200|2244|2204|2236|2230|2189|2199||2177|2192|2207|2198|2212|2197|2178||2213|2227|2268|2242|2257|2192|2218|2220|2207|2191|2158|2207|2216|2244|2217|2205|2201|2207|2255|2221|2229|2249|2207||2215|2203|2247|2222|||2178|2200|2194|2175|2183|2193|2191|2183|2168|2173|2203|2189|2168|2165|2165|2177|2160|2215|2169|2180|2132|2121|2099|2115|2154|2200|2174||2195|2189|2186|2207|2214|2215|2283|2253|2261|2289|2300|2314|2376||2318|2340|2287|2300|2330|2337|2357|2361|2356|2364|2344|2303|2302|2276|2280|2271|2325|2295|2296|2297|2281|2307|2267|2355|2368|2405|2414|2463||2389|2402||2469|2465|2444|2484|2447|2413
04546|946134|/equities/kaneka-corp|TOPIX500||3700|3700|3705|3660|3665|3695|3685|3720|3640|3705|3665||3540|3535|3570|3555|3565|3555|3560|3675|3590|3630|3595|3535|3550|3600|3585|3565|3470||3420|3430|3380|3310|3410|3375|3365|3310|3350|3360|3305|3340|3350|3385|3380|3285|3250|3265|3310|3185|3290|3405|3395|3350|3355|3415|3470|3480|3440|3345|3315|3370|3370|3310|3345|3260|3235|3270|3255|3285|3315|3295|3305|3335|3330|3430|3370|3415|3480|3455|3540||||3470||3485|3340|3415|3430|3505|3515|3465|3415|3330|3395|3440|3395|3370|3445|3440|3415|3445|3560|3580|3550|3545|3540|3660|3625|3635|3610|3605|3545||3495|3515|3435|3460|3375|3280|3355|3185|3245|3405|3560|3685|3585|3720|3755|3690|3675||3685|3755|3830|3850|3915|3825|3820||3840|3795|3865|3910|3780|3770|3755|3660|3720|3680|3600|3680|3705|3760|3700|3710|3715|3800|3870|3885|3925|3910|3850||3815|3810|3855|3785|||3775|3780|3790|3740|3790|3815|3770|3695|3645|3750|3850|3810|3790|3810|3850|3855|3925|3930|3845|3835|3775|3750|3700|3780|3895|3960|3940||3995|4020|3970|4030|4010|4055|4120|4125|4170|4295|4365|4315|4385||4325|4430|4365|4355|4360|4390|4345|4405|4440|4500|4530|4545|4550|4410|4425|4480|4510|4410|4390|4385|4375|4440|4505|4695|4690|4815|4825|4795||4655|4765||4885|4905|4935|4990|4915|4790
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||1319|1327|1321|1284|1293|1282|1293|1280|1258|1257|1265||1264|1244|1256|1229|1231|1271|1300|1309|1350|1342|1319|1324|1328|1318|1342|1367|1363||1402|1369|1402|1390|1375|1375|1355|1331|1374|1375|1336|1344|1340|1341|1335|1317|1322|1304|1289|1273|1289|1272|1254|1252|1259|1227|1242|1261|1256|1249|1255|1263|1253|1254|1269|1278|1306|1303|1274|1263|1253|1263|1270|1265|1264|1277|1275|1279|1269|1252|1224||||1165||1140|1187|1203|1207|1210|1205|1219|1203|1204|1206|1197|1177|1177|1170|1138|1117|1122|1136|1160|1147|1149|1184|1216|1206|1189|1202|1223|1196||1197|1176|1183|1148|1129|1136|1138|1118|1146|1162|1163|1195|1176|1177|1162|1149|1179||1158|1160|1164|1163|1159|1150|1127||1124|1129|1123|1070|1073|1069|1072|1078|1082|1068|1069|1091|1104|1096|1104|1092|1089|1091|1096|1094|1110|1110|1116||1099|1103|1087|1091|||1074|1069|1069|1065|1063|1069|1062|1065|1064|1083|1076|1064|1066|1055|1065|1065|1060|1071|1053|1050|1042|1037|1027|1023|1036|1052|1039||1023|1028|1029|1037|1051|1047|1050|1047|1051|1042|1050|1049|1057||1072|1067|1048|1032|1058.5|1070.5|1065.5|1072|1076.5|1079|1072|1072.5|1073.5|1070|1079|1084|1105.5|1105|1112.5|1135.5|1099|1082.5|1069|1085.5|1106.5|1124.5|1135.5|1134||1127.5|1151.5||1152|1130|1115|1131.5|1139.5|1129
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||2177|2149|2154|2157|2184|2247|2236|2266|2282|2226|2189||2217|2146|2179|2012|1980|1987|1944|1910|1900|1918|1916|1931|1936|1962|1915|1914|1900||1909|1888|1920|1824|1878|1853|1866|1860|1845|1765|1781|1730|1747|1785|1798|1765|1799|1814|1798|1759|1748|1750|1767|1649|1690|1745|1750|1756|1712|1724|1734|1799|1628|1603|1605|1553|1520|1565|1545|1570|1565|1569|1604|1580|1521|1576|1662|1808|1790|1756|1797||||1789||1801|1732|1727|1699|1770|1807|1796|1786|1808|1853|1900|1924|1895|1957|1985|1975|1993|2058|2068|2018|1973|2005|2035|2027|2077|2082|2097|2092||2113|2124|2068|2004|1963|1910|1987|1829|1853|1866|1958|2125|2162|2299|2299|2281|2281||2348|2399|2429|2457|2466|2352|2305||2341|2316|2275|2296|2330|2320|2351|2331|2373|2361|2372|2422|2442|2453|2450|2391|2338|2390|2409|2453|2487|2497|2466||2496|2516|2545|2499|||2500|2516|2524|2476|2482|2511|2527|2546|2538|2559|2612|2627|2622|2656|2629|2656|2669|2681|2599|2574|2550|2549|2550|2582|2653|2697|2703||2774|2827|2832|2819|2834|2860|2818|2763|2715|2598|2620|2634|2647||2615|2653|2633|2628|2633|2616|2591|2608|2627|2674|2669|2648|2675|2603|2548|2641|2709|2679|2660|2689|2712|2757|2748|2780|2795|2845|2847|2882||2874|2939||3075|3020|3025|3030|2943|2940
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6136|6113|6164|6290|6199|6201|6202|6175|6148|6048|5930||5882|5796|5769|5882|5726|5750|5735|5749|5785|5797|5824|5790|5793|5843|5792|5764|5704||5730|5681|5712|5794|5760|5708|5790|5694|5604|5573|5408|5472|5476|5552|5583|5660|5365|5259|5197|5213|5159|5054|5100|5221|5263|5265|5312|5310|5266|5254|5284|5282|5365|5196|5256|5133|5017|5040|5085|5151|4971|5017|5037|5089|5019|5053|4904|5233|5290|5171|5216||||5276||5231|5151|5201|5134|5203|5235|5058|4954|4931|4974|5000|4965|4911|4899|4916|4943|4969|5057|5021|4950|5025|5084|5084|5045|5038|5053|5082|4996||4930|4931|4805|4767|4686|4736|4852|4794|4853|5009|5086|5181|5223|5338|5380|5280|5334||5277|5327|5338|5224|5221|5157|5189||5243|5288|5307|5254|5366|5730|5780|5729|5732|5809|5766|5839|5955|5908|5853|5748|5682|5716|5735|5705|5799|5900|5872||5963|6079|6106|6099|||6019|6075|6162|6070|6105|6109|6103|6095|6062|6036|6058|6022|6098|6076|6031|6107|6066|6136|6007|5911|5801|5701|5787|5968|6042|6177|6213||6219|6226|6250|6218|6257|6285|6314|6298|6287|6262|6310|6332|6247||6552|6616|6431|6513|6474|6363|6310|6391|6450|6555|6609|6593|6659|6581|6518|6586|6660|6635|6640|6594|6545|6585|6601|6655|6609|6687|6725|6756||6612|6683||6812|6743|6789|6813|6836|6961
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||2650|2645|2681|2591|2616|2624|2594|2627|2576|2613|2648||2722|2673|2688|2645|2646|2676|2634|2705|2595|2643|2645|2624|2588|2584|2597|2607|2579||2451|2490|2455|2424|2510|2491|2424|2393|2539|2541|2539|2544|2624|2606|2588|2554|2549|2638|2648|2555|2767|2885|2831|2875|2906|2943|2983|2988|2787|2914|2739|2732|2670|2519|2517|2501|2470|2473|2457|2410|2481|2489|2460|2374|2367|2366|2343|2262|2253|2356|2398||||2302||2308|2282|2277|2294|2363|2393|2391|2382|2350|2347|2275|2184|2136|2180|2124|2051|2105|2182|2211|2220|2226|2214|2258|2260|2268|2223|2222|2162||2121|2120|2045|2058|2077|2015|2025|1943|1949|2038|2116|2167|2154|2183|2126|2058|2032||2064|2084|2116|2110|2140|2133|2177||2215|2192|2215|2172|2115|2139|2217|2169|2207|2221|2179|2211|2203|2278|2267|2283|2309|2332|2337|2319|2351|2308|2241||2208|2178|2194|2106|||2078|2073|2054|2065|2078|2064|2028|2018|1991|2065|2055|2054|1956|1983|1985|1992|2006|2022|1975|1954|1921|1939|1908|1985|2052|2117|2092||2063|2086|2085|2075|2107|2070|2047|2032|2073|2112|2327|2309|2353||2327|2346|2306|2310|2340|2361|2403|2358|2344|2347|2580|2762|2660|2650|2612|2583|2513|2444|2429|2495|2520|2503|2471|2607|2594|2600|2546|2523||2424|2446||2472|2507|2558|2596|2496|2501
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||9220|9200|9200|9360|9370|9370|9360|9400|9170|9550|9890||9730|9850|9890|10340|10120|9590|10010|10090|9770|9750|9550|9520|9840|9840|8840|8730|8620||8030|8070|7770|7700|7860|7930|7620|7720|7690|7990|7960|8250|8520|8850|8640|7880|7840|8170|8460|8330|8530|8770|9200|9210|9040|9190|9260|10420|10680|10700|10980|10850|10830|10240|10610|10750|10240|9830|9840|9920|9430|8770|9210|8940|8490|8740|8390|8570|8200|7720|7160||||7200||6850|7010|6810|7010|7300|7660|7480|7550|7290|7120|7130|6890|6610|7020|7110|7060|7110|7570|7910|7620|8020|7520|7600|7530|7790|7620|8430|8810||8810|8800|8860|8890|9260|8880|8720|8160|8260|8950|8560|8600|8150|8230|8050|7720|7210||7090|7620|7800|7540|7650|7180|7280||7340|7270|7150|6730|6820|6220|7200|7300|7080|6510|6310|6590|6500|6980|6570|6610|7070|7880|7820|7960|7890|7950|7550||7860|7810|7910|7680|||6920|6970|6860|6820|6830|6970|6980|7050|6800|6980|6990|6630|7140|7180|6840|6800|6890|6800|6550|6140|5440|4885|4870|4945|4810|4940|4875||4865|4670|4575|4930|4905|5180|5330|5200|5220|5050|5130|4855|5180||5670|5610|5480|5120|5230|5460|5180|5060|5100|5220|5450|5020|4990|4820|5060|5250|5270|5170|5410|5060|5360|5330|5820|6080|6880|6690|7820|8380||7550|7310||7620|7310|7210|6690|6410|6190
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||4274|4260|4236|4274|4240|4200|4205|4217|4155|4189|4153||4151|4132|4204|4213|4147|4150|4166|4220|4292|4437|4436|4428|4436|4458|4435|4391|4384||4402|4399|4398|4434|4433|4293|4348|4265|4304|4241|4313|4289|4319|4402|4338|4442|4507|4466|4416|4448|4343|4376|4353|4402|4504|4488|4480|4504|4485|4489|4489|4513|4536|4486|4550|4544|4606|4548|4567|4548|4526|4498|4535|4481|4413|4247|4187|4317|4343|4318|4306||||4324||4335|4250|4269|4260|4270|4267|4225|4218|4205|4214|4205|4175|4156|4107|4146|4071|4071|4069|4089|4030|4005|3980|4151|4083|4087|4164|4160|4114||4012|3969|4007|4004|3902|3870|3819|3727|3754|3781|3820|3818|3799|3783|3756|3691|3739||3804|3793|3779|3780|3788|3720|3718||3769|3762|3806|3745|3751|3738|3664|3675|3645|3549|3571|3559|3653|3578|3562|3582|3567|3578|3565|3559|3558|3579|3593||3524|3515|3510|3440|||3362|3350|3383|3333|3362|3387|3366|3388|3363|3424|3421|3360|3404|3345|3334|3371|3346|3356|3334|3294|3272|3288|3300|3350|3420|3499|3444||3420|3410|3418|3409|3460|3446|3441|3392|3415|3394|3396|3451|3421||3415|3510|3528|3595|3626|3680|3604|3689|3726|3668|3658|3677|3733|3663|3654|3671|3682|3670|3616|3602|3608|3643|3627|3691|3751|3806|3792|3828||3743|3786||3875|3827|3897|3845|3725|3728
04553|952896|/equities/keihan-electric-railway|TOPIX500||3505|3505|3490|3495|3445|3495|3515|3530|3520|3515|3555||3500|3455|3440|3430|3390|3410|3400|3435|3310|3300|3305|3270|3265|3220|3280|3275|3250||3225|3205|3180|3185|3250|3145|3190|3185|3270|3305|3325|3380|3345|3320|3220|3215|3215|3255|3275|3245|3280|3265|3180|3295|3330|3340|3325|3305|3230|3195|3075|3070|3080|2972|3015|3040|3000|2929|2951|3005|3035|3070|3070|3095|3015|2992|2939|2921|2923|2918|2969||||2849||2781|2775|2841|2796|2839|2827|2805|2799|2769|2758|2746|2673|2623|2660|2679|2875|2972|2974|2930|2938|3010|2999|2964|3025|3045|3060|3050|2988||2960|3000|2953|2884|2864|2824|2820|2733|2765|2850|2930|3065|3005|3040|3060|3075|3005||3070|3065|3125|3140|2968|2947|2928||2950|2875|2967|2771|2762|2686|2764|2688|2651|2656|2624|2623|2658|2670|2750|2732|2704|2740|2676|2676|2680|2725|2672||2675|2689|2720|2655|||2646|2660|2587|2563|2603|2642|2627|2628|2557|2593|2617|2572|2539|2612|2622|2666|2676|2677|2549|2630|2516|2559|2548|2468|2689|2802|2754||2775|2816|2869|2887|2970|3055|3080|3040|2980|3035|3075|3070|3130||3070|3050|2988|3005|3010|3050|3020|3020|3005|3060|2998|2968|2968|2941|2917|2948|3030|3010|2998|3110|3170|3170|3075|3220|3120|3155|3200|3155||3060|3120||3085|3045|3050|3125|3140|3140
04554|946313|/equities/keikyu-corp|TOPIX500||1405|1406|1414|1427|1426|1439|1435|1442|1440|1441|1480||1472|1463|1435|1465|1460|1475|1491|1513|1475|1462|1461|1442|1441|1402|1423|1431|1416||1425|1419|1418|1420|1438|1380|1397|1418|1449|1472|1475|1487|1484|1467|1438|1452|1448|1433|1441|1438|1446|1421|1418|1434|1452|1435|1440|1433|1418|1436|1365|1386|1386|1349|1355|1362|1355|1318|1313|1353|1354|1367|1374|1381|1349|1392|1344|1286|1296|1309|1348||||1311||1311|1312|1316|1301|1320|1322|1340|1345|1349|1323|1325|1285|1262|1252|1243|1233|1271|1264|1245|1238|1254|1244|1244|1282|1282|1286|1269|1236||1239|1267|1257|1247|1232|1205|1193|1161|1174|1198|1199|1216|1198|1211|1204|1204|1196||1231|1270|1284|1299|1268|1268|1253||1246|1238|1231|1185|1197|1189|1197|1176|1172|1185|1162|1162|1172|1170|1192|1164|1150|1162|1147|1142|1142|1166|1154||1141|1152|1179|1150|||1150|1160|1124|1122|1135|1154|1159|1166|1143|1153|1170|1142|1117|1139|1140|1145|1151|1168|1132|1152|1106|1128|1122|1112|1187|1231|1211||1222|1240|1259|1267|1284|1293|1256|1280|1272|1291|1320|1300|1310||1295|1299|1282|1281|1280|1284|1288|1297|1291|1308|1273|1270|1276|1277|1268|1280|1307|1301|1294|1346|1377|1404|1355|1399|1352|1364|1381|1350||1333|1354||1322|1313|1290|1317|1305|1321
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||5240|5220|5250|5290|5380|5460|5440|5430|5360|5320|5370||5280|5310|5270|5270|5170|5140|5110|5180|5080|4970|4945|4865|4960|4855|4900|4880|4815||4885|4900|4885|4875|4945|4800|4905|4890|4865|4815|4850|4855|4795|4690|4575|4675|4730|4660|4695|4650|4700|4455|4435|4565|4650|4625|4625|4615|4560|4570|4405|4355|4335|4305|4305|4240|4230|4065|4115|4245|4250|4295|4405|4430|4460|4575|4485|4680|4670|4770|5040||||4955||4995|4995|5020|4915|4995|5010|5020|4915|4895|4800|4865|4760|4765|4830|4880|4875|4985|4885|4775|4800|4785|4890|4880|4945|4940|4980|4925|4740||4740|4795|4760|4710|4705|4705|4730|4610|4675|4740|4730|4880|4750|4795|4700|4770|4740||5030|5280|5360|5470|5400|5420|5360||5430|5330|5470|5150|5240|5170|5290|5170|5150|5260|5180|5140|5270|5200|5280|5160|5060|5050|5000|4995|5090|5210|5110||5030|5100|5210|5130|||5070|5140|5080|5080|5070|5180|5120|5180|5080|5150|5200|5070|5020|5090|5040|5080|5100|5180|5060|5170|5050|5060|5110|4990|5200|5340|5200||5300|5280|5400|5390|5440|5540|5470|5450|5350|5410|5560|5480|5770||5760|5860|5740|5760|5760|5780|5780|5820|5780|5880|5660|5660|5680|5640|5530|5580|5650|5560|5510|5680|5870|5960|5810|5990|5900|5990|6060|6000||5900|5990||5960|5860|5780|5870|5860|5920
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3745|3780|3810|3855|3865|3890|3835|3875|3870|3850|3895||3840|3805|3770|3795|3775|3785|3770|3785|3630|3585|3565|3510|3560|3475|3510|3525|3470||3480|3475|3475|3440|3515|3430|3440|3510|3620|3610|3645|3740|3765|3675|3575|3615|3645|3600|3570|3465|3540|3545|3470|3550|3620|3640|3690|3660|3615|3630|3515|3480|3450|3360|3465|3450|3455|3380|3345|3420|3355|3325|3395|3410|3405|3400|3250|3295|3250|3270|3450||||3340||3195|3355|3395|3350|3400|3415|3385|3345|3360|3410|3445|3355|3325|3330|3330|3290|3335|3360|3335|3390|3415|3470|3445|3500|3530|3555|3495|3420||3405|3435|3430|3365|3320|3225|3245|3130|3155|3210|3270|3345|3265|3265|3220|3240|3190||3300|3400|3480|3520|3435|3415|3355||3400|3365|3410|3200|3280|3105|3195|3170|3225|3155|3055|3060|3080|3105|3125|3020|2975|3005|3020|2962|3005|3050|3005||2997|3005|3160|3155|||3110|3175|3145|3140|3120|3130|3100|3095|3025|3065|3180|3105|3115|3160|3160|3180|3195|3210|3110|3140|3005|3060|3110|3095|3350|3565|3580||3585|3575|3600|3635|3635|3615|3530|3600|3540|3700|3740|3635|3675||3650|3705|3655|3690|3690|3700|3660|3685|3695|3710|3635|3645|3620|3550|3510|3530|3595|3530|3480|3570|3720|3770|3600|3715|3640|3645|3665|3615||3515|3555||3585|3500|3465|3540|3500|3480
04557|946106|/equities/kewpie-corp|TOPIX500||2288|2296|2300|2297|2306|2305|2305|2319|2316|2317|2306||2311|2288|2316|2320|2284|2307|2327|2343|2310|2305|2310|2306|2316|2283|2275|2265|2241||2264|2309|2322|2322|2319|2297|2376|2315|2300|2309|2288|2294|2260|2260|2218|2251|2217|2196|2164|2159|2208|2175|2143|2146|2151|2141|2162|2174|2171|2160|2161|2173|2186|2127|2156|2139|2159|2167|2151|2178|2165|2176|2169|2204|2223|2246|2224|2240|2238|2197|2215||||2188||2190|2136|2177|2154|2162|2156|2149|2120|2107|2153|2171|2167|2177|2185|2278|2265|2284|2355|2381|2379|2342|2393|2420|2416|2416|2413|2456|2407||2463|2465|2463|2473|2420|2432|2463|2415|2432|2471|2453|2462|2435|2471|2455|2362|2413||2423|2441|2482|2463|2470|2473|2424||2419|2401|2414|2397|2378|2383|2345|2337|2361|2384|2352|2344|2352|2331|2330|2290|2259|2303|2276|2256|2296|2341|2491||2523|2520|2541|2517|||2480|2502|2505|2441|2451|2475|2477|2519|2487|2484|2497|2471|2432|2432|2404|2404|2421|2473|2424|2420|2356|2313|2309|2324|2401|2422|2439||2464|2456|2474|2470|2482|2492|2516|2492|2498|2489|2517|2536|2544||2539|2544|2495|2480|2493|2490|2468|2484|2501|2537|2535|2527|2558|2522|2510|2490|2547|2518|2539|2546|2575|2659|2655|2715|2712|2742|2764|2797||2740|2803||2786|2792|2776|2810|2782|2780
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||54160|54190|53920|54590|56270|57020|56580|57250|57180|57480|56860||54420|55530|55500|55920|54800|54160|53880|54770|52430|53930|53810|54230|54800|56150|54530|54350|52170||51580|51170|49450|48750|50260|49630|49400|47970|46810|46430|45610|46380|46870|47340|47360|46250|46150|47390|47150|46080|46070|46500|46250|48110|48400|50390|51610|51280|51540|51270|51280|51010|51630|51590|51640|49050|49390|49360|48750|49500|49060|50260|51750|51350|51330|51020|49170|50330|50400|50240|52250||||52240||52850|50320|50590|51070|53440|54440|53590|54760|54380|55170|56350|56020|54420|56370|57760|57120|58380|58770|58170|58160|57250|57240|56990|56500|56560|57760|57390|54890||54800|54280|52310|50550|51050|51200|54300|52700|52830|51800|53850|54280|53030|54140|53780|54480|52610||52210|52500|53970|54880|57380|57590|56820||60360|59500|58460|58760|59990|60060|63080|59410|58230|57340|56360|57720|58780|60050|60700|61940|62050|63500|62200|62160|64210|65610|62500||67850|69900|73860|73820|||72280|71880|73620|73180|74090|74500|73420|73040|71580|72390|74040|72240|72750|72950|72370|72300|73050|71950|70690|71010|70960|70460|70330|70720|70940|72130|72230||74280|74640|73520|72780|72380|71490|70970|70480|70660|71880|72460|74400|73980||69250|69850|68510|65230|65770|66760|66860|67210|67250|68410|68660|67220|67700|65310|64770|64820|65950|64270|62230|62710|62730|63630|64980|67000|64390|67480|69190|71000||70220|71630||73600|73080|75510|75980|75500|74000
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||8810|8790|8680|8730|8950|9100|9150|9100|8920|8850|8750||8660|8690|8670|8620|7890|7960|7940|8110|7870|7820|7970|7990|8120|8180|8150|8030|7910||7750|7780|7740|7750|7760|7720|7810|7600|7400|7370|7310|7200|7140|7160|7080|7030|6880|6740|6650|6660|6650|6660|6650|6710|6780|6870|6930|6950|6860|6990|6880|6800|6900|6860|6890|6620|6620|6690|6620|6800|6770|6790|6960|7200|7270|7380|7120|7220|7200|7060|7330||||7320||7320|7400|8470|8340|8360|8430|8360|8260|8260|8520|8620|8570|8200|8500|8400|8230|8150|8160|8140|8050|8130|8310|8310|8160|8170|8060|8220|8050||8630|8570|8350|8200|8050|7960|8180|7840|8400|8370|8390|8510|8350|8540|8540|8350|8230||8550|8990|8970|8870|9030|8800|8790||9070|8890|8980|8770|8730|8480|8480|8290|8620|8580|8360|8490|8430|8680|8640|8450|8270|8440|8630|8540|8880|9030|9090||9380|9540|9790|9650|||9670|9880|9910|9460|9500|9460|9320|9450|9170|9200|9370|8980|8790|8810|8760|8990|8790|8840|8580|8610|8550|8600|8660|8910|8980|9170|9160||9370|9390|9340|9470|9600|9590|9680|9350|9250|9150|9440|9260|9650||9610|9710|9320|9290|9320|9270|9050|9100|9140|9570|9490|9290|9240|9060|8740|8720|8830|8650|8620|8450|8730|8880|8880|9090|9190|9250|9530|9470||9270|9520||9530|9410|9290|9320|9270|9200
04560|946089|/equities/kinden-corp|TOPIX500||1510|1519|1514|1507|1520|1524|1521|1540|1524|1530|1514||1498|1491|1505|1512|1496|1503|1522|1561|1568|1599|1618|1620|1620|1614|1608|1602|1573||1580|1574|1573|1568|1605|1579|1578|1565|1597|1599|1566|1567|1558|1548|1529|1520|1514|1508|1505|1491|1499|1508|1506|1521|1533|1523|1533|1534|1514|1502|1488|1499|1511|1485|1492|1470|1470|1464|1447|1459|1440|1450|1461|1472|1470|1504|1500|1505|1528|1503|1514||||1492||1538|1481|1520|1517|1538|1556|1548|1532|1505|1538|1551|1565|1544|1553|1567|1567|1592|1610|1610|1594|1578|1614|1632|1629|1637|1638|1659|1644||1632|1622|1619|1621|1618|1609|1618|1560|1550|1571|1593|1590|1583|1619|1630|1603|1631||1617|1635|1630|1662|1668|1650|1643||1631|1631|1616|1615|1613|1604|1607|1576|1635|1666|1620|1666|1692|1704|1693|1684|1665|1685|1713|1701|1705|1737|1718||1734|1739|1766|1753|||1728|1739|1734|1707|1727|1744|1734|1751|1733|1773|1787|1762|1744|1763|1724|1725|1735|1766|1720|1718|1677|1667|1643|1648|1680|1708|1726||1745|1743|1749|1758|1776|1793|1826|1791|1822|1840|1846|1869|1902||1868|1877|1866|1857|1881|1896|1877|1881|1878|1900|1904|1913|1927|1898|1894|1886|1905|1891|1872|1880|1878|1874|1852|1888|1892|1925|1933|1960||1943|1960||1986|1967|1942|1997|1982|1980
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||4625|4625|4655|4710|4770|4810|4780|4765|4715|4685|4810||4565|4595|4575|4545|4475|4510|4550|4545|4390|4330|4310|4250|4265|4170|4220|4220|4155||4185|4165|4160|4150|4175|4075|4080|4100|4180|4205|4220|4225|4220|4195|4105|4135|4125|4100|4085|4025|4030|3915|3870|3960|4005|4005|4010|3985|3920|3965|3830|3860|3870|3765|3780|3810|3755|3650|3605|3710|3740|3785|3815|3805|3705|3850|3745|3720|3740|3735|3830||||3745||3735|3735|3740|3695|3745|3730|3770|3745|3745|3625|3625|3525|3465|3465|3440|3415|3500|3495|3455|3465|3505|3550|3525|3620|3630|3640|3605|3525||3555|3595|3615|3535|3475|3395|3395|3280|3315|3420|3445|3475|3425|3475|3455|3470|3445||3515|3580|3665|3720|3625|3595|3595||3555|3490|3535|3415|3415|3335|3395|3345|3330|3355|3290|3285|3345|3330|3400|3325|3265|3295|3270|3255|3260|3330|3240||3225|3240|3315|3270|||3215|3250|3210|3185|3225|3255|3275|3290|3245|3280|3310|3235|3200|3240|3225|3255|3285|3335|3230|3265|3175|3240|3260|3150|3360|3465|3420||3435|3435|3520|3485|3520|3615|3555|3560|3560|3625|3680|3660|3670||3625|3650|3575|3570|3575|3595|3585|3600|3595|3625|3510|3510|3570|3570|3565|3605|3690|3650|3630|3715|3810|3860|3695|3775|3680|3735|3790|3755||3690|3730||3670|3635|3575|3640|3635|3665
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2254.5|2267|2259|2277.5|2262|2245|2249|2266.5|2248|2235|2245||2226|2156|2241|2217|2175.5|2179.5|2187|2211|2185.5|2202|2208|2193|2198|2179|2205|2216.5|2197||2213.5|2215|2205|2207|2224.5|2175.5|2211|2193.5|2147.5|2160|2143.5|2137.5|2158|2195.5|2172|2169|2185|2157.5|2153.5|2104.5|2106.5|2061.5|2033|2057.5|2076.5|2078.5|2080|2067.5|2062.5|2056.5|2041|2038.5|2042.5|1992.5|1996|1970|1977.5|1963|1926.5|1929.5|1920|1919|1937|1883|1966.5|1950.5|1923|1942|1917|1917.5|1948||||1915.5||1900.5|1882|1832|1807|1817|1808|1785.5|1769|1763|1797|1794.5|1783|1759.5|1761|1774.5|1773.5|1797.5|1822.5|1838|1834.5|1829|1853.5|1859.5|1849|1831.5|1827|1835.5|1816||1823|1802|1784.5|1787.5|1755|1747|1802|1757.5|1767.5|1776|1832|1855|1818.5|1883.5|1907.5|1890.5|1922.5||1947.5|2012|2032|2003.5|2010.5|1978|1898||1903|1890.5|1892|1882|1875.5|1865.5|1861|1845|1837|1849.5|1818|1848.5|1879|1870.5|1880|1849|1815|1846|1863.5|1868.5|1843.5|1877|1865.5||1876.5|1876|1895.5|1871|||1847|1847.5|1902.5|1881.5|1889.5|1896.5|1889|1892.5|1885.5|1910.5|1900|1869|1870.5|1861.5|1850.5|1880|1881|1890|1841|1834.5|1789|1788.5|1817|1857.5|1887|1907|1928.5||1865.5|1870|1879.5|1860|1878|1881|1870|1899|1880.5|2005.5|2006|2016.5|2019||2016|2032.5|1981|1988|2007.5|1979|1971.5|2005|2011|2032|2031|2024|2065.5|2068.5|2072|2076.5|2097|2080|2108.5|2104|2090.5|2098|2047.5|2075|2079.5|2095|2089|2074.5||2031.5|2049||2085.5|2080|2063.5|2117.5|2107.5|2076.5
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||8170|8140|8040|8210|8260|8330|8450|8560|8430|8440|8510||8460|8400|8380|8550|8440|8560|8660|8880|8850|8960|8970|8960|9030|9070|8990|8930|8730||8960|8900|8930|9030|9050|8830|8890|8840|8700|8550|8390|8360|8370|8420|8430|8350|8110|7980|7870|7890|7970|7890|7970|8200|8360|8340|8530|8540|8480|8580|8630|8680|8900|8650|8800|8800|8860|9120|9310|9310|9240|9080|8970|8970|8980|8950|8820|8920|8980|8710|8990||||9090||8890|9300|9360|9360|9440|9450|9360|9230|9310|9330|9470|9360|9420|9580|9620|9580|9580|9820|9820|9760|9820|10040|10240|10220|10390|10370|10370|10070||10010|9930|9650|9710|9560|9750|9980|9670|9690|10040|9800|9800|9720|9750|9820|9680|9850||9810|9830|9760|9870|9770|9620|9560||9660|9570|9490|9470|8790|8840|8950|8820|8910|8790|8510|8750|8800|8740|8690|8530|8350|8610|8600|8470|8720|9000|8690||8930|9060|9400|9290|||9040|9160|9250|9070|9030|9180|9230|9260|9170|9180|9240|9090|9290|9320|9140|9150|9220|9170|8880|8940|8830|8640|8920|9300|9150|9320|9250||9500|9410|9310|9430|9380|9280|9330|9330|9360|9360|9470|9580|9530||9520|9670|9110|8780|8640|8530|8530|8620|8610|8720|8780|8590|8760|8600|8510|8590|8790|8740|8720|8760|8680|8710|8680|8840|8720|8840|8910|9110||9020|9100||9240|8910|8860|9030|9130|9190
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||3690|3715|3910|3935|3960|3985|3985|4025|4010|3950|3925||3885|3870|3830|3915|3870|3915|3865|3880|3785|3715|3700|3730|3525|3500|3460|3445|3440||3575|3485|3465|3460|3480|3475|3495|3475|3405|3350|3330|3325|3270|3335|3355|3325|3205|3175|3240|3185|3180|3090|3045|2967|3110|3180|3235|3270|3060|3125|3180|3085|3115|3125|3155|3040|2918|2804|2804|2870|2826|2838|2887|2885|2925|2867|2806|2937|2910|2855|2981||||3080||3200|3210|3300|3215|3220|3495|3500|3525|3565|3630|3745|3785|3705|3885|3810|3775|3735|3705|3680|3685|3775|3805|3920|3840|3850|3785|3825|3865||3940|3795|3785|3790|3660|3650|3800|3785|3745|3960|3975|3970|3890|3830|3785|3870|3770||3680|3770|3810|3805|3840|3745|3690||3740|3620|3550|3525|3605|3605|3670|3520|3560|3490|3450|3690|3600|3660|3625|3655|3620|3770|3790|3855|4015|3985|3930||3925|4055|4195|4325|||4455|4445|4420|4475|4365|4105|3875|4025|4060|4140|4055|3850|3895|3930|4050|4145|4230|4255|4070|4100|4240|4280|4280|4430|4465|4370|4235||4155|4465|4395|4420|4400|4300|4265|4175|4225|4115|4065|4070|4020||3985|3955|3915|3820|3765|3735|3705|3850|3835|3890|3890|3750|3780|3670|3700|3645|3700|3640|3600|3635|3570|3525|3600|3655|3655|3715|3770|4085||4100|4050||4080|4080|4135|4015|4505|4605
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||635|627|621|613|611|613|612|609|603|603|599||594|613|615|604|585|600|616|623|614|613|617|616|607|615|614|635|630||615|617|616|606|620|617|604|599|618|615|609|617|630|632|616|604|608|610|616|615|643|665|658|684|691|703|724|725|736|709|689|689|691|680|678|682|668|668|682|681|690|675|668|641|642|668|640|553|559|561|580||||569||565|540|551|554|574|581|585|574|556|562|571|558|554|561|559|553|557|575|580|576|591|593|611|614|627|625|619|610||599|596|587|578|589|573|568|549|553|604|618|631|622|626|612|597|595||608|614|614|613|598|593|601||602|601|577|569|566|566|563|539|543|541|533|550|548|558|561|565|558|576|618|624|633|614|608||602|593|593|584|||577|575|569|564|574|579|567|566|560|578|586|581|575|573|573|579|581|587|571|568|556|557|549|565|581|598|589||592|591|587|585|591|600|608|601|595|610|609|632|671||674|685|670|664|682|694|674|649|660|658|674|676|667|655|657|669|664|654|650|659|661|659|666|685|697|709|694|691||676|685||710|738|750|757|737|734
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||4655|4670|4650|4745|4835|4880|4925|4900|4875|4790|4765||4685|4825|4795|4845|4765|4790|4725|4815|4630|4665|4660|4730|4895|4945|4870|4810|4680||4755|4700|4690|4660|4705|4650|4590|4605|4505|4510|4390|4380|4430|4430|4370|4335|4200|4230|4265|4200|4175|4190|4210|4370|4465|4565|4625|4600|4440|4480|4505|4495|4575|4560|4560|4440|4470|4455|4455|4455|4355|4330|4390|4305|4220|4290|4180|4250|4105|4065|4160||||4120||3965|4170|3920|3995|3920|3925|3940|3995|4010|4135|4185|4210|4275|4155|4265|4185|4220|4255|4190|4150|4015|4170|4220|4160|4220|4180|4235|4105||4250|4100|3955|3930|3900|3780|3935|3835|3765|3780|3880|3960|4000|4050|3975|4035|3940||3925|3985|4010|4000|4120|4110|4055||4185|4140|4090|4135|4200|4000|4110|3980|4115|4015|3965|4130|3940|4065|4070|4210|4090|4120|4205|4180|4245|4430|4310||4335|4445|4565|4640|||4525|4595|4660|4495|4610|4685|4710|4795|4670|4700|4785|4760|4825|4850|4790|4795|4780|4745|4605|4550|4870|4855|4755|4845|4865|4930|4900||5070|5120|5300|5370|5640|5430|5280|5160|5200|5190|5280|5290|5180||5270|5390|5280|5300|5170|5330|5310|5170|5100|5170|5170|5100|5200|5020|4960|5010|5090|4930|4920|4885|4900|4900|5130|5320|5570|5770|5890|5930||5760|5880||5940|5830|5890|5960|5880|5650
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||4625|4665|4635|4605|4765|4820|4765|4795|4670|4760|4775||4635|4560|4645|4660|4525|4470|4440|4495|4345|4325|4725|4760|4715|4760|4720|4695|4570||4500|4470|4450|4420|4530|4460|4375|4240|4370|4335|4230|4305|4425|4470|4340|4305|4285|4290|4265|4200|4285|4505|4535|4630|4765|4875|4965|4950|4840|4735|4755|4780|4870|4715|4725|4635|4635|4665|4715|4745|4740|4670|4755|4765|4830|4795|4600|4595|4625|4570|4650||||4695||4785|4520|4620|4625|4700|4830|4750|4575|4480|4470|4540|4485|4335|4535|4590|4645|4885|5100|5090|5030|4975|5070|5130|5090|5110|5150|5090|5080||5020|5130|4920|4840|4650|4650|5030|4755|4805|4905|5410|5750|5650|5920|5920|5900|5950||6080|6250|6410|6200|6110|5780|5780||5930|5970|5810|5850|5890|5880|5800|5560|5710|5530|5510|5850|6050|6070|6080|6260|6170|6480|6510|6370|6430|6470|6380||6390|6390|6460|6180|||6090|6130|6210|6110|6140|5970|5940|5910|5940|6280|6500|6430|6460|6440|6540|6670|6880|6830|6660|6680|6490|6550|6530|6680|6920|7100|7060||7240|7320|7180|7240|7090|6960|6640|6440|6450|6550|6690|6540|6650||6450|6630|6440|6780|6810|6710|6630|6610|6650|6810|6810|6940|6760|6620|6640|6560|6650|6450|6320|6390|6380|6480|6520|6740|6790|6780|6770|6770||6640|6820||6920|7030|7090|7200|6980|7160
04568|952668|/equities/kokuyo-co-ltd|TOPIX500||1814|1798|1796|1791|1807|1793|1789|1815|1762|1764|1805||1757|1720|1732|1743|1718|1726|1766|1813|1769|1836|1834|1832|1822|1820|1811|1803|1766||1756|1730|1738|1749|1768|1729|1730|1717|1718|1741|1719|1718|1707|1743|1714|1718|1674|1669|1710|1670|1661|1635|1634|1604|1598|1631|1681|1716|1674|1655|1666|1694|1687|1650|1679|1663|1669|1653|1662|1675|1640|1629|1666|1642|1668|1722|1707|1726|1744|1733|1725||||1684||1695|1631|1675|1653|1663|1665|1667|1644|1642|1639|1643|1638|1601|1616|1621|1598|1609|1647|1642|1620|1615|1644|1644|1639|1620|1598|1619|1588||1599|1623|1602|1616|1587|1582|1563|1509|1518|1506|1551|1557|1558|1609|1608|1588|1609||1574|1591|1598|1601|1635|1672|1689||1706|1706|1695|1700|1673|1683|1695|1676|1671|1646|1632|1660|1663|1655|1656|1671|1653|1703|1706|1676|1704|1725|1708||1731|1724|1759|1736|||1714|1714|1757|1721|1713|1722|1703|1719|1698|1757|1757|1754|1742|1735|1730|1724|1758|1753|1709|1692|1657|1672|1656|1665|1732|1762|1755||1769|1774|1772|1756|1773|1762|1772|1746|1727|1718|1729|1762|1758||1740|1756|1728|1750|1754|1742|1803|1797|1801|1802|1815|1818|1817|1771|1784|1800|1820|1815|1800|1838|1812|1855|1846|1895|1887|1906|1947|1974||1943|2005||2030|2033|1996|2054|1990|1961
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2979.5|2894|2870|2861|2893|2908.5|2884|2915.5|2909.5|2919.5|2906||2853|2842|2868|2831|2796|2863.5|2859.5|2978.5|3009|3014|3013|3000|2949|2982.5|2973|2978|2900||2880|2889.5|2884.5|2880.5|2963|2936|2907|2839|3012|3004|2968|3008|3071|3084|2973|2933|2971|3072|3077|3015|3174|3329|3302|3362|3387|3469|3541|3510|3444|3385|3375|3323|3320|3196|3212|3182|3154|3167|3163|3151|3211|3140|3132|3108|3104|3102|3014|2960|3098|3085|3230||||2976.5||2921|2896|2928|2920|2998|3039|3029|2967.5|2924.5|2965.5|2910.5|2874.5|2795|2933|2903.5|2834|2858|2916.5|2938.5|2931.5|2943|2971|3024|2988|3009|3004|2994|2925.5||2871.5|2831.5|2741.5|2744|2789|2738.5|2715|2623|2545.5|2642.5|2718|2675|2554|2663|2642.5|2681|2635.5||2679.5|2725.5|2737.5|2769.5|2819|2717|2805||2876.5|2903.5|2845|2819.5|2842.5|2796.5|2790.5|2739|2806|2830|2749|2809.5|2800|2901|2889|2915|2973.5|3014|3011|3005|3010|2975.5|2940||2889|2894|2893.5|2739|||2693.5|2700.5|2698|2660|2690.5|2703|2629.5|2619.5|2597|2635|2677.5|2620.5|2625.5|2664.5|2709.5|2725|2790.5|2800.5|2742.5|2701.5|2619|2619|2592|2640.5|2728|2842|2881.5||2930|2918|2988|2968|3013|3051|3052|3036|3026|3048|3103|3055|3098||3030|3071|2966.5|2938.5|2996|2922.5|2857.5|2892|2825|2830|2799.5|2815|2803|2703|2691|2699|2677.5|2644|2636.5|2615|2585.5|2648|2651.5|2695|2720.5|2769.5|2726.5|2732.5||2681|2714.5||2868|2847.5|2821.5|2821.5|2802|2797.5
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||7250|7310|7250|7460|7500|7500|7550|7530|7450|7220|7100||6960|7060|6880|7200|7490|7640|7730|7850|7840|7750|7710|7730|7690|7780|7550|7450|7310||7380|7450|7420|7490|7440|7140|7250|7360|7630|7720|7590|7510|7680|7710|7700|7580|7600|7740|7780|7620|7660|7850|7840|8160|8350|8590|8680|8750|8980|8870|8700|8810|8790|8800|8890|8710|8750|8780|8690|8770|8760|8550|8440|8410|7960|7800|7480|7710|7570|7610|8210||||8150||8040|8170|8060|8030|8020|8160|8070|8200|8060|8280|8350|8260|8090|8100|8190|8160|8210|8130|8010|8000|7750|7950|7920|7740|7730|7730|7510|7300||7070|7130|7070|7070|7140|6950|6870|6770|6600|6660|6640|6810|6830|6750|6480|6620|6660||6740|6820|6760|6660|6870|6760|6730||6890|6920|6910|7000|6870|6150|6330|6050|6130|6070|6030|6090|5910|5930|5970|5650|5320|5230|5340|5290|5510|5630|5520||5540|5470|5730|5740|||5520|5640|5700|5500|5640|5680|5780|5680|5580|5660|5870|5730|5800|5850|5870|6050|6110|6100|6180|6050|5960|5950|5810|5810|5910|6130|6040||6290|6280|6320|6360|6370|6300|6250|6280|6330|6340|6520|6570|6290||6340|6460|6260|6390|6520|6630|6460|6540|6400|6650|6660|6550|6410|6380|6250|6270|6350|6220|6120|5980|5950|6020|6440|7030|7090|7240|7140|7070||6750|6840||6960|6920|6990|6980|7180|7210
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||490|485|474|474|483|488|484|485|480|480|489||488|481|486|483|479|480|468|476|470|468|468|472|469|474|474|468|457||447|452|452|450|460|456|448|439|453|450|445|453|456|463|460|456|458|464|466|456|462|471|460|459|459|460|469|468|470|458|458|457|446|432|434|423|420|421|428|435|434|436|441|437|430|442|485|485|490|486|479||||465||454|484|485|479|484|505|505|499|485|495|502|489|486|491|490|488|494|506|512|515|516|520|533|536|533|531|529|523||520|502|490|485|487|478|478|462|464|466|483|484|470|487|485|481|475||491|501|503|510|508|500|492||509|510|516|498|493|482|461|476|482|500|496|503|512|521|518|527|516|527|533|533|534|534|532||532|530|537|530|||524|526|524|519|517|518|511|510|496|500|493|487|480|483|492|487|493|488|476|471|463|471|469|473|493|502|494||486|488|492|486|500|502|507|500|506|505|515|508|512||560|570|562|556|562|575|592|589|601|609|633|632|621|621|630|619|617|614|591|586|601|602|598|604|607|617|610|601||588|601||604|603|598|596|595|590
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||13620|13490|13600|13740|13720|13860|13820|13710|13610|13690|13430||12500|12470|12200|12330|12280|12010|11750|11870|11800|11920|11890|12030|12050|12350|12420|12420|12090||12390|12130|12240|12520|12600|12260|12350|12260|12340|12290|12060|12340|12660|12190|12170|11820|11550|11360|11260|10920|11030|11060|11400|11560|12070|12100|12480|12410|12240|12150|12160|12130|12250|11680|11960|11630|11220|11140|11350|11570|11060|10820|11090|11240|11420|11080|11950|11920|11860|11800|12550||||13730||13440|12880|12720|12690|12900|13080|12960|12670|12530|12890|12910|12930|12750|12500|12670|12610|13310|13660|13270|12930|12890|13030|12870|12700|12900|13190|13190|12810||12390|12330|11360|11130|11150|11810|12350|12010|12060|12740|12980|13150|12670|13200|13130|13090|12780||12950|13360|13470|13320|13080|12560|11580||11880|11500|11310|10980|11400|11230|11340|10900|10420|10260|10040|10650|10850|10940|10790|10980|11070|11270|10940|11010|11070|11650|11520||12620|13110|13160|13330|||13050|13180|13330|13070|13240|13340|13420|13390|13270|13050|13460|13420|13880|14030|13970|14040|13790|13920|13560|13480|12650|13240|13670|13810|14190|14460|14070||14250|14590|15010|14680|14470|14540|14630|14260|13940|13920|14030|13780|13700||13480|13860|13190|13630|13730|13780|13980|14110|13740|14040|13800|13770|13860|13870|13580|13560|14040|14000|13700|13680|13410|13520|13280|13380|12660|12780|13050|13130||12900|12900||13140|13160|13300|13360|13580|13950
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2211.5|2183|2187|2193.5|2252.5|2258.5|2242.5|2262.5|2234.5|2225|2205||2154|2122.5|2157.5|2113|2080.5|2183|2180.5|2259.5|2193.5|2204|2226.5|2241|2223|2262|2244|2226|2164||2106|2111.5|2092|2081|2140|2095|2049.5|2008|2039.5|2030|1981|2027|2058|2104.5|2090|2058.5|2033.5|2068.5|2061|2008.5|2082|2188|2208.5|2239|2298.5|2452|2558.5|2551.5|2490.5|2462.5|2440|2417|2412.5|2374|2403.5|2320.5|2301.5|2274.5|2247|2240.5|2308.5|2268.5|2310.5|2279.5|2279|2259|2287.5|2237.5|2287.5|2250|2281.5||||2242.5||2218.5|2157.5|2170.5|2184.5|2269|2318|2273|2191|2145.5|2213|2231.5|2186.5|2160.5|2270|2265|2232|2247|2273.5|2280.5|2308.5|2303|2329.5|2349|2355.5|2334.5|2305|2363.5|2253||2196.5|2175.5|2112|2076|2056|2021|2040|1969|1942|1998.5|1998.5|2006.5|1973|2029.5|2062|2059|2012.5||2016|2058|2102.5|2118|2131|2060.5|2358||2417|2400|2364.5|2396.5|2400.5|2387|2419.5|2396|2444|2413|2394|2438.5|2418|2530|2540.5|2525|2493|2537|2582.5|2606.5|2645.5|2654.5|2614.5||2606|2600.5|2650|2602.5|||2553.5|2540|2578.5|2531|2552.5|2547.5|2479.5|2513|2480|2581.5|2611.5|2536.5|2533|2542|2550|2532|2509.5|2528|2487.5|2471.5|2426|2439.5|2369|2378|2451.5|2488|2431.5||2454|2484.5|2339.5|2331|2354|2432.5|2384.5|2313.5|2301|2293|2285|2492.5|2503.5||2456|2481.5|2422.5|2413|2463|2486.5|2429|2397|2380.5|2400|2416.5|2395|2390.5|2326|2289.5|2322|2337|2305|2266|2242|2256.5|2325.5|2333|2389|2414.5|2456|2464.5|2474.5||2400.5|2419||2513|2492|2511.5|2464.5|2422|2391
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||1080|1080|1080|1074|1076|1081|1072|1084|1070|1070|1062||1062|1053|1059|1055|1054|1058|1071|1081|1067|1083|1089|1095|1088|1090|1096|1103|1089||1071|1090|1083|1067|1081|1071|1059|1050|1095|1092|1088|1095|1094|1132|1129|1109|1110|1112|1113|1099|1130|1129|1122|1128|1131|1150|1154|1150|1148|1124|1112|1109|1102|1075|1095|1088|1081|1079|1085|1090|1090|1087|1086|1080|1091|1100|1123|1058|1064|1062|1067||||1046||1042|1002|1020|1027|1044|1042|1042|1027|1011|1022|1028|1009|1000|1009|1007|1008|1011|1036|1048|1047|1057|1065|1082|1068|1063|1056|1054|1041||1033|1038|1017|1026|1009|998|1010|954|961|991|1019|1041|1030|1062|1078|1073|1056||1084|1084|1099|1105|1134|1100|1096||1094|1096|1029|1035|1028|1033|1020|1003|1025|1046|1018|1033|1027|1039|1024|1024|1019|1035|1055|1049|1055|1050|1039||1035|1015|1025|1010|||999|994|1015|1003|1013|1010|1000|1003|990|1014|1012|1005|1007|1004|1004|1002|1014|1004|987|981|960|956|944|977|998|1013|1010||1019|1020|1013|1018|1033|1057|1048|1027|1052|1027|1044|1044|1062||1038|1050|1030|1032|1038|1041|1036|1048|1048|1053|1057|1066|1063|1042|1049|1068|1053|1044|1036|1045|1042|1048|1051|1078|1085|1077|1065|1056||1038|1057||1078|1082|1075|1093|1093|1091
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||5640|5570|5490|5510|5650|5700|5680|5730|5670|5690|5590||5450|5430|5390|5390|5370|5390|5340|5500|5380|5350|5360|5310|5270|5380|5310|5140|4940||4885|4885|4845|4820|5040|4990|4920|4920|5000|4895|4845|4910|4950|4985|4915|4820|4690|4800|4860|4740|4855|4960|5030|5180|5220|5390|5410|5270|5130|5180|5240|5130|5170|4985|4960|4760|4730|4795|4765|4855|4845|4775|4785|4885|4875|4890|4530|4510|4500|4435|4445||||4395||4475|4310|4325|4315|4370|4415|4295|4250|4280|4400|4320|4300|4255|4510|4675|4575|4605|4565|4475|4470|4545|4600|4700|4595|4730|4690|4670|4570||4515|4555|4325|4380|4300|4310|4370|4165|4310|4430|4590|4680|4680|4700|4700|4670|4550||4540|4730|4670|4735|4910|4820|4930||5070|4960|4715|4765|4890|4930|5080|4845|4640|4550|4470|4585|4635|4965|5000|5020|4935|5320|5340|5250|5370|5350|5200||5290|5280|5380|5480|||5460|5360|5420|5290|5350|5340|5280|5270|5140|5240|5360|5280|5320|5240|5200|5220|5370|5240|5140|5140|5100|5220|5300|5300|5310|5550|5540||5720|5770|5830|5960|6110|6030|5960|5880|5770|5710|5850|5880|5860||5590|5540|5600|5540|5510|5450|5380|5570|5580|5640|5590|5600|5650|5470|5380|5250|5280|5160|5060|5190|5180|5260|5290|5400|5530|5630|5640|5780||5720|5880||6040|5980|5950|5800|5620|5780
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||6170|6210|6250|6300|6310|6330|6340|6390|6310|6300|6240||6160|6180|6170|6050|5630|5650|5660|5710|5530|5570|5550|5640|5660|5640|5550|5480|5390||5480|5460|5440|5480|5550|5440|5470|5360|5340|5840|5740|5800|5790|5660|5630|5480|5410|5290|5160|5180|5130|5120|5060|5280|5430|5420|5540|5540|5460|5490|5550|5610|5640|5480|5500|5310|5490|5510|5550|5640|5530|5450|5440|5420|5470|5440|5290|5480|5420|5370|5480||||5630||5760|5660|5710|5990|6050|6130|5990|5980|6220|6340|6420|6450|6420|6630|6740|6580|6610|6790|6760|6730|6800|7270|7380|7230|7340|7250|7310|7130||7260|7320|7200|7210|7130|7230|7380|7170|7190|7160|6870|6960|6860|6860|6740|6730|6870||6850|6960|6970|6900|7030|7000|6780||6910|6950|6990|6870|6820|6660|6820|6760|6830|6890|6710|6810|6880|6830|6690|6560|6410|6590|6720|6740|6970|6980|6820||7000|6890|6770|7190|||7290|7300|7110|7020|7100|7120|7160|7400|7380|7450|7450|7300|7220|7090|7120|7150|7160|7180|6900|7000|7150|7090|7190|7370|7450|7520|7550||7730|7460|7420|7360|7560|7650|7700|7680|7740|7630|7590|7770|7810||7510|7660|7570|7480|7480|7500|7460|7510|7540|7550|7480|7290|7460|7380|7370|7370|7500|7510|7450|7300|7340|7470|7610|7690|7900|8150|8180|8140||8030|8490||8470|8390|8280|8380|8280|8350
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||7818|7643|7636|7659|7775|7838|7756|7724|7667|7725|7617||7403|7456|7471|7484|7520|7407|7359|7318|7368|7414|7413|7395|7447|7516|7420|7340|7122||7101|7150|7087|7029|7060|6929|6977|6958|7087|7060|7022|7256|7327|7416|7378|7284|7216|7229|7255|7136|7177|7274|7196|7222|7283|7487|7567|7612|7577|7481|7515|7383|7348|7267|7349|7263|7197|7200|7170|7174|7077|6978|7072|7074|7059|6978|6856|6877|6921|6817|6908||||6765||6863|6705|6753|6787|6857|6945|6835|6739|6650|6710|6748|6670|6564|6611|6635|6595|6703|6826|6845|6877|6882|6955|7027|7005|7026|6956|6915|6692||6597|6522|6422|6363|6355|6245|6318|6076|6097|6171|6423|6501|6409|6590|6579|6590|6492||6639|6854|6857|6862|6809|6655|6717||6926|6920|6820|6846|6847|6928|6958|6825|7035|6902|6703|6788|6899|6838|6780|6835|6861|7042|7148|7143|7317|7271|7191||7176|7150|7332|7258|||7187|7246|7303|7199|7232|7325|7257|7228|7105|7294|7382|7233|7220|7192|7088|7148|7151|6979|6898|6871|6860|6874|6731|6841|6973|7085|7032||7141|7132|7009|6980|6975|6980|6914|6868|6922|6992|7150|7153|7178||7151|6789|6655|6632|6703|6751|6680|6702|6676|6819|6760|6780|6764|6627|6565|6673|6690|6627|6576|6629|6680|6823|6886|7000|6934|7112|7118|7061||6881|6996||7194|7246|7284|7333|7320|7317
04578|946090|/equities/kyowa-exeo-corp|TOPIX500||2174|2169|2151|2144|2157|2152|2145|2155|2137|2151|2126||2146|2142|2159|2172|2153|2151|2167|2224|2224|2224|2221|2217|2207|2222|2194|2165|2103||2111|2095|2089|2080|2124|2107|2076|2071|2140|2140|2113|2123|2121|2127|2127|2104|2083|2074|2091|2049|2096|2103|2091|2124|2119|2120|2142|2156|2116|2092|2090|2099|2093|2065|2088|2052|2063|2058|2054|2098|2085|2080|2057|2091|2085|2149|2139|2162|2187|2178|2192||||2158||2167|2084|2109|2119|2150|2153|2151|2154|2129|2173|2178|2158|2101|2161|2208|2206|2230|2290|2297|2254|2261|2296|2355|2340|2344|2340|2376|2341||2331|2351|2298|2325|2360|2351|2356|2267|2280|2310|2364|2380|2345|2388|2386|2346|2354||2363|2391|2396|2432|2451|2409|2394||2346|2335|2317|2327|2333|2329|2336|2292|2321|2320|2287|2338|2381|2375|2378|2363|2348|2410|2449|2405|2422|2449|2420||2428|2433|2464|2455|||2424|2432|2409|2380|2408|2431|2435|2461|2430|2492|2514|2474|2480|2475|2466|2491|2506|2534|2455|2448|2418|2429|2406|2410|2465|2487|2516||2562|2569|2549|2552|2623|2623|2614|2580|2665|2674|2678|2694|2727||2661|2700|2628|2658|2673|2656|2624|2647|2657|2695|2705|2695|2706|2661|2654|2662|2717|2694|2660|2645|2641|2681|2686|2749|2749|2845|2855|2838||2800|2831||2880|2880|2884|2960|2951|2943
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3130|3135|3080|3070|3105|3090|3140|3200|3185|3215|3185||3120|3165|3150|3125|3045|3040|3040|3155|3130|3170|3200|3160|3200|3175|3205|3205|3150||3215|3260|3220|3175|3165|3130|3180|3115|3115|3080|3035|3050|3055|3105|3080|3090|3025|3000|2930|2924|2823|2808|2822|2871|2850|2940|2846|2841|2755|2759|2746|2754|2791|2777|2797|2730|2675|2725|2734|2772|2707|2752|2768|2727|2766|2738|2705|2754|2629|2627|2759||||2762||2733|2658|2692|2697|2709|2749|2700|2735|2769|2838|2887|2882|2799|2859|2882|2863|2783|2823|2890|2812|2848|2971|2977|2963|3030|3140|3105|3005||2967|2929|2822|2819|2807|2768|2838|2718|2740|2729|2768|2851|2866|2922|2954|2921|2935||3030|3050|3070|3050|3085|2937|2888||2972|2903|2937|2923|2896|2910|2919|2854|2855|2865|2837|2909|2910|2951|2916|2925|2839|2923|2966|2938|3040|3140|3090||3065|3090|3195|3190|||3135|3160|3215|3185|3205|3220|3200|3210|3160|3205|3290|3200|3220|3220|3205|3250|3285|3260|3260|3280|3265|3235|3170|3255|3340|3425|3375||3375|3320|3395|3515|3630|3705|3670|3675|3670|3700|3790|3740|3700||3580|3825|3740|3735|3775|3735|3655|3690|3675|3775|3690|3665|3745|3665|3690|3685|3705|3700|3685|3660|3775|3930|4000|4025|4030|4105|4185|4210||4105|4130||4100|4080|4080|4090|4055|4035
04580|949896|/equities/kyudenko-corp|TOPIX500||2860|2874|2854|2836|2870|2869|2871|2887|2865|2886|2852||2837|2799|2816|2787|2787|2762|2724|2844|2891|2891|2774|2783|2780|2787|2761|2746|2661||2663|2658|2664|2658|2741|2717|2692|2698|2788|2795|2722|2744|2744|2752|2719|2728|2716|2695|2737|2702|2733|2680|2668|2683|2707|2747|2751|2768|2717|2665|2660|2679|2712|2674|2676|2601|2628|2625|2624|2677|2686|2684|2703|2728|2760|2837|2787|2831|2874|2839|2869||||2853||2944|2816|2887|2864|2865|2892|2883|2861|2813|2825|2849|2844|2812|2829|2877|2867|2907|2938|2948|2919|2866|2951|3000|3050|3050|3025|3050|3010||2975|3015|2992|3010|3005|2996|3000|2911|2924|2982|2994|3020|2992|3085|3085|3000|3040||3010|3110|3120|3100|3165|3145|3120||3135|3125|3120|3075|3050|2972|2934|2833|2920|3375|3300|3300|3350|3375|3395|3420|3395|3470|3510|3465|3505|3550|3460||3495|3520|3605|3575|||3550|3605|3500|3370|3410|3425|3425|3495|3430|3515|3625|3595|3565|3580|3560|3575|3590|3585|3505|3465|3395|3415|3360|3400|3445|3505|3520||3535|3540|3515|3490|3520|3535|3540|3470|3500|3515|3505|3525|3590||3570|3650|3610|3555|3555|3560|3520|3555|3570|3710|3720|3710|3685|3620|3590|3610|3640|3610|3615|3600|3580|3635|3660|3710|3745|3850|3860|3940||3915|3980||4100|4115|4110|4210|4145|4190
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||840|846|851|839|846|847|852|845|837|837|840||836|823|832|821|813|829|836|841|870|880|863|868|878|869|882|892|897||917|895|906|885|886|879|872|866|881|878|858|872|869|869|859|847|845|840|828|831|835|832|830|842|849|831|837|849|838|841|836|842|842|837|847|855|860|855|839|846|843|849|860|858|864|873|878|887|881|867|858||||828||815|811|824|828|831|832|843|831|827|831|834|828|828|827|812|815|823|825|840|825|817|852|873|864|868|870|884|873||861|868|866|841|827|828|838|832|861|870|866|888|875|879|868|851|890||874|845|847|846|853|844|843||846|848|839|823|834|837|837|820|850|861|861|860|869|861|859|847|846|853|862|856|855|856|858||852|855|863|863|||857|854|852|849|846|855|853|867|861|886|876|868|865|853|866|860|859|854|845|831|832|832|811|809|823|829|823||816|814|816|813|818|824|823|816|811|809|814|814|828||828|835|803|803|823|836|838|836|835|839|831|835|837|834|841|841|852|850|856|876|851|848|840|849|861|874|891|885||877|879||870|868|859|877|875|876
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||388|389|388|387|395|393|392|400|394|398|400||384|388|393|391|389|391|388|400|392|391|391|390|386|386|386|385|379||378|382|386|384|392|383|384|377|389|393|384|388|386|386|385|384|386|387|383|376|378|390|387|390|395|394|400|393|385|383|382|384|387|377|380|374|369|365|362|368|363|363|370|370|379|389|380|391|402|398|408||||400||398|380|390|394|397|404|399|393|392|394|396|390|392|395|393|395|397|400|406|402|401|409|416|418|416|416|430|425||413|420|411|415|404|399|395|380|377|388|393|397|391|408|412|402|413||412|414|416|430|434|430|457||458|461|463|458|456|448|450|438|442|444|435|435|442|442|432|431|436|449|453|454|456|454|450||440|431|431|424|||418|425|418|413|412|413|411|414|407|422|421|415|413|409|408|407|405|405|398|395|392|385|380|382|386|391|389||390|397|399|400|400|398|400|398|398|394|398|398|400||389|390|383|380|383|384|387|390|394|399|396|399|398|392|395|400|410|410|409|412|398|403|395|402|404|420|419|426||412|420||433|434|432|439|436|429
04583|992794|/equities/kyushu-railway-co|TOPIX500||2858|2868|2862|2875|2837|2842|2839|2861|2834|2827|2847||2818|2799|2785|2785|2761|2791|2825|2825|2782|2771|2784|2758|2785|2721|2737|2758|2723||2724|2719|2734|2755|2741|2678|2681|2711|2765|2768|2791|2828|2827|2777|2730|2763|2787|2736|2732|2675|2734|2667|2635|2641|2656|2679|2696|2683|2662|2678|2619|2652|2634|2576|2607|2635|2640|2600|2567|2607|2594|2584|2593|2587|2576|2587|2570|2563|2525|2570|2632||||2582||2554|2554|2571|2535|2561|2564|2573|2558|2569|2583|2586|2514|2495|2485|2464|2468|2503|2519|2487|2504|2507|2541|2594|2633|2656|2669|2621|2602||2602|2597|2602|2599|2607|2537|2502|2430|2457|2487|2539|2551|2500|2537|2540|2521|2460||2523|2576|2626|2650|2641|2583|2576||2571|2554|2513|2433|2455|2409|2466|2433|2383|2385|2332|2369|2371|2397|2414|2369|2360|2383|2362|2349|2361|2393|2350||2337|2364|2404|2403|||2392|2416|2381|2371|2371|2393|2390|2391|2377|2415|2441|2400|2375|2405|2434|2445|2438|2455|2368|2376|2249|2360|2395|2392|2511|2610|2569||2576|2582|2610|2592|2634|2656|2662|2665|2641|2695|2759|2660|2661||2607|2589|2546|2554|2543|2561|2563|2578|2588|2624|2565|2578|2605|2603|2635|2620|2669|2606|2583|2653|2727|2765|2673|2697|2672|2625|2649|2518||2470|2490||2468|2441|2453|2492|2484|2513
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||20210|20060|19955|20570|20550|20560|21300|21085|21130|21415|21280||20945|21700|21550|19685|19460|19135|18615|18785|19335|19170|19075|18085|18045|18480|18405|18330|17420||17150|17160|16285|16450|16885|17480|16985|16570|16215|15835|15525|16150|16750|16970|16805|16190|15240|15150|15350|14835|15515|16900|17100|17275|16810|17370|18245|18000|17650|18345|18185|18080|18535|18780|18625|17650|16935|17225|17085|17790|17985|17455|17895|17570|17515|17010|16475|18125|17130|17500|17365||||18330||17715|17385|18035|17930|18275|19230|18090|19355|18385|18215|18960|18710|17700|18140|18665|18570|19845|20610|20850|20635|20785|21140|20530|19955|20540|20565|20695|18785||19160|19095|17400|17140|16660|16710|18370|17400|17450|17560|19360|20575|20370|20980|20840|20880|19495||20455|21170|21455|22000|22325|21995|22040||22850|23100|22455|22255|23090|22695|24025|23265|25075|23900|24380|26500|26035|27100|26770|28025|28075|30230|29525|30000|30810|31360|30730||32220|32780|33350|34320|||35290|35230|35380|34290|34240|32940|31980|31700|30230|31340|32070|30360|29955|31100|30220|31100|30630|29950|28805|29575|30010|30440|29745|30160|29010|30360|30560||31600|31960|32070|32510|30870|29990|28490|27305|26565|27530|27475|27830|27585||26465|26695|25030|25390|24870|25000|25060|25810|24880|26800|26900|25660|26210|23930|23850|23230|23460|24140|23660|23030|23470|24000|25310|25590|26530|26760|27630|28300||28150|28510||28830|28220|28940|28140|27910|28250
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE||4715|4820|4815|4855|4800|4790|4785|4795|4750|4770|4730||4705|4740|4785|4810|4740|4760|4800|4805|4715|4745|4745|4735|4765|4745|4740|4720|4690||4705|4755|4790|4795|4580|4515|4525|4425|4455|4490|4430|4520|4525|4490|4505|4505|4425|4365|4290|4265|4310|4275|4285|4265|4380|4290|4405|4435|4410|4440|4470|4580|4635|4560|4580|4525|4515|4440|4445|4525|4485|4525|4550|4625|4630|4785|4915|4960|4965|4735|4835||||4790||4770|4670|4780|4605|4625|4725|4785|4620|4710|4800|4800|4895|4385|4435|4510|4455|4490|4590|4630|4625|4675|4780|4840|4835|4830|4800|4865|4795||4880|4835|4880|4845|4770|4760|4830|4730|4695|4750|4635|4680|4705|4795|4800|4760|4875||4880|4855|4880|4845|4945|4970|4900||4930|4880|4880|4805|4830|4880|4920|5090|5040|4980|4930|4910|4985|4940|4900|4870|4830|4940|4950|4960|5070|5010|5020||5360|5420|5510|5550|||5450|5530|5610|5570|5600|5620|5710|5810|5800|5860|5750|5710|5750|5690|5740|5750|5740|5770|5590|5560|5380|5530|5540|5580|5760|5770|5840||5850|5740|5690|5800|5890|5940|5990|5980|5910|5850|5850|5900|5970||5890|5650|5510|5560|5530|5430|5330|5330|5380|5350|5350|5260|5380|5330|5350|5310|5400|5390|5420|5490|5480|5430|5390|5480|5530|5630|5720|5690||5720|5730||5820|5840|5790|5780|5720|5730
04586|946264|/equities/lintec-corp|TOPIX500||2345|2334|2337|2328|2344|2347|2346|2373|2374|2363|2361||2336|2326|2367|2359|2330|2335|2346|2371|2331|2331|2329|2339|2342|2355|2343|2339|2293||2284|2287|2282|2278|2331|2303|2303|2289|2323|2324|2302|2299|2329|2418|2412|2378|2346|2366|2361|2337|2347|2406|2392|2389|2412|2430|2454|2459|2443|2428|2417|2417|2433|2400|2387|2319|2304|2320|2339|2316|2304|2319|2320|2313|2309|2356|2344|2387|2416|2458|2507||||2473||2420|2344|2386|2373|2415|2439|2429|2397|2390|2417|2422|2407|2376|2385|2370|2355|2385|2421|2441|2429|2431|2444|2516|2500|2517|2498|2520|2472||2456|2422|2401|2401|2346|2320|2361|2230|2285|2367|2485|2515|2488|2549|2559|2547|2587||2576|2614|2626|2700|2734|2660|2624||2651|2676|2564|2579|2650|2656|2664|2652|2652|2651|2600|2622|2640|2652|2613|2675|2674|2718|2776|2737|2728|2729|2694||2688|2686|2706|2685|||2635|2637|2640|2592|2626|2636|2619|2627|2610|2695|2752|2737|2718|2718|2728|2697|2697|2690|2614|2590|2553|2523|2500|2496|2569|2590|2587||2634|2659|2614|2631|2612|2647|2601|2536|2513|2544|2501|2508|2565||2522|2595|2542|2508|2502|2501|2475|2486|2470|2503|2552|2545|2547|2506|2480|2450|2470|2471|2427|2455|2443|2485|2497|2557|2572|2647|2636|2712||2657|2675||2714|2729|2706|2756|2672|2638
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||1630|1592|1594|1614|1606|1587|1589|1594|1569|1583|1575||1609|1572|1492|1513|1498|1515|1524|1544|1532|1545|1545|1555|1554|1556|1548|1537|1533||1555|1559|1546|1549|1532|1516|1551|1546|1507|1517|1499|1496|1486|1503|1505|1512|1481|1440|1417|1415|1438|1394|1394|1422|1430|1412|1440|1451|1451|1459|1467|1484|1533|1439|1406|1397|1358|1351|1362|1376|1340|1359|1368|1372|1368|1414|1403|1428|1396|1351|1358||||1353||1339|1309|1329|1319|1313|1319|1281|1268|1277|1283|1308|1316|1272|1296|1318|1321|1337|1374|1368|1349|1362|1383|1385|1392|1393|1409|1436|1427||1427|1444|1422|1418|1395|1411|1437|1410|1378|1376|1408|1446|1452|1485|1505|1472|1456||1504|1516|1509|1470|1506|1498|1520||1525|1523|1525|1513|1532|1518|1533|1517|1498|1520|1498|1523|1555|1540|1531|1511|1490|1510|1506|1487|1523|1549|1534||1538|1558|1565|1563|||1537|1562|1578|1549|1550|1561|1581|1591|1605|1605|1604|1597|1607|1594|1586|1597|1594|1622|1591|1539|1523|1547|1611|1680|1713|1734|1752||1764|1736|1736|1745|1800|1794|1809|1821|1827|1831|1798|1858|1875||1932|1938|1895|1897|1905|1890|1874|1905|1900|1908|1895|1873|1882|1850|1830|1846|1891|1895|1872|1865|1802|1805|1803|1808|1822|1818|1846|1853||1826|1845||1867|1862|1856|1866|1887|1911
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||2563|2609|2531|2554|2622|2624|2628|2646|2592|2641|2626||2563|2530|2513|2522|2506|2500|2463|2562|2738|2730|2714|2740|2766|2779|2773|2750|2654||2632|2609|2644|2619|2710|2696|2691|2642|2613|2584|2536|2540|2542|2596|2567|2517|2486|2455|2484|2465|2462|2532|2533|2537|2531|2551|2563|2589|2491|2474|2487|2469|2511|2459|2550|2521|2493|2471|2497|2521|2482|2488|2512|2522|2518|2558|2406|2404|2433|2336|2410||||2420||2294|2234|2241|2206|2232|2280|2151|2073|2054|2077|2110|2095|2071|2103|2107|2125|2201|2273|2298|2268|2290|2289|2353|2344|2397|2445|2459|2392||2461|2439|2336|2262|2207|2184|2258|2164|2170|2202|2311|2390|2391|2587|2555|2564|2532||2560|2600|2607|2576|2559|2518|2563||2628|2562|2518|2516|2551|2564|2561|2538|2609|2548|2498|2571|2577|2678|2665|2684|2648|2819|2850|2861|2972|3010|2932||2983|3005|3080|3080|||3065|3095|3150|3070|3085|3060|3010|3005|2972|3030|3160|3145|3115|3085|3070|3040|3065|3090|2936|2902|2799|2841|2789|2769|2836|2942|2928||3045|3015|3035|3035|3025|3030|3005|2907|2925|2971|2959|2924|2953||2892|2935|2924|3105|3080|3100|3060|3055|3080|3115|3115|3075|3085|2980|2971|2924|2978|2905|2940|2908|2988|3010|3075|3255|3230|3290|3255|3260||3130|3150||3225|3290|3280|3365|3355|3340
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||4732|4738|4635|4701|4843|4872|4964|5039|4995|4733|4711||4532|4685|4619|4729|4773|4654|4560|4669|4615|4362|3829|3833|3926|4032|4018|3944|3850||3960|3924|3930|3884|4054|4136|4246|4264|4084|3933|3786|3898|3936|3923|4004|3859|3604|3575|3585|3445|3485|3493|3566|3601|3644|3908|3988|3994|3782|3856|3773|3656|3782|3737|3737|3599|3703|3796|3860|3994|3853|3751|3843|3744|3843|3744|3522|3926|3836|3887|4057||||4241||4202|4304|4394|4183|4265|4484|4467|4478|4579|4644|4728|4764|4484|4572|4830|4646|4733|4821|4652|4469|4469|4511|4458|4262|4435|4447|4403|4187||4251|4214|4145|3997|4005|4066|4321|4230|4246|4218|4362|4549|4419|4512|4269|4260|4043||4059|4001|4074|4042|4129|4123|4082||4393|4303|4166|4206|4344|4092|4506|4392|4349|4188|4158|4487|4397|4576|4497|4615|4449|4655|4638|4674|4890|5052|5103||5095|5113|5480|5856|||5793|5823|5788|5752|5802|5736|5729|5717|5573|5523|5721|5721|5743|5893|5813|6004|6049|5915|5752|5859|5843|5990|6119|6300|6111|6215|6150||6476|6408|6415|6481|6541|6601|6391|6319|6348|6308|6346|6505|6687||6654|6699|6708|6712|7245|7311|7420|7397|7321|7379|7400|7251|7471|7317|7180|7163|7275|7312|7260|7215|7373|7589|7941|7992|8055|8214|8517|8550||8582|8588||8897|8481|8721|8407|8239|8189
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||3955|3955|3940|3950|4010|4065|4040|4000|3955|4040|3860||3750|3745|3780|3785|3780|3745|3755|3805|3800|3810|3810|3830|3830|3895|3850|3845|3750||3750|3725|3660|3690|3685|3630|3605|3510|3575|3555|3490|3495|3560|3635|3605|3615|3545|3555|3585|3520|3535|3585|3585|3630|3705|3730|3740|3725|3690|3655|3675|3680|3680|3550|3565|3525|3475|3485|3480|3525|3515|3500|3515|3510|3475|3475|3410|3440|3470|3505|3565||||3580||3485|3525|3580|3580|3655|3680|3600|3565|3515|3560|3585|3585|3595|3610|3670|3710|3770|3820|3840|3825|3825|3890|3940|3845|3865|3900|3870|3765||3785|3765|3680|3715|3600|3760|3810|3610|3650|3670|3930|4025|3920|4015|3965|3915|3945||4070|4180|4105|4055|4140|3840|3705||3710|3715|3635|3600|3685|3620|3625|3575|3600|3525|3480|3580|3590|3655|3705|3765|3755|3780|3845|3800|3780|3860|3830||3865|3900|3940|3870|||3800|3815|3910|3860|3835|3815|3780|3755|3720|3750|3810|3795|3805|3855|3870|3830|3900|3915|3815|3770|3670|3700|3730|3700|3740|3820|3770||3805|3965|3880|3910|3880|3870|3850|3800|3775|3705|3805|3845|3920||3875|4000|3920|3900|3900|3915|3920|3910|3855|3960|3920|3930|3925|3870|3830|3775|3770|3765|3690|3655|3670|3700|3770|3880|3860|3860|3840|3850||3770|3840||3940|4005|3995|4105|4035|4010
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||3291|3255|3241|3266|3356|3443|3440|3476|3358|3394|3393||3217|3151|3230|3237|3214|3212|3190|3308|3235|3296|3295|3586|3569|3611|3563|3569|3457||3341|3370|3360|3286|3440|3469|3472|3430|3400|3388|3270|3382|3433|3473|3454|3420|3369|3346|3389|3324|3380|3509|3467|3515|3486|3613|3689|3692|3558|3440|3489|3509|3551|3523|3558|3450|3461|3472|3488|3604|3607|3728|3763|3750|3740|3753|3801|3798|3791|3647|3790||||3752||3871|3632|3723|3702|3805|3859|3792|3711|3696|3765|3720|3754|3703|3897|3976|3902|4001|4059|4045|3950|3935|4024|4119|4024|4087|4144|4150|4052||4058|4011|3779|3687|3595|3594|3714|3499|3502|3569|3877|4017|4022|4117|4075|4047|3949||3944|4136|4162|4106|4243|4131|4088||4057|4015|3979|3977|3941|4007|4159|3999|4259|4174|4171|4458|4531|4644|4642|4673|4619|4765|4834|4834|4871|4902|4790||4826|4876|4953|4968|||4883|4909|4963|4869|4881|4911|4876|4947|4894|4975|5117|5070|5061|5061|4979|5030|5161|5101|5008|5053|4974|4928|4984|5011|5109|5181|5222||5240|5279|5286|5270|5292|5300|5239|5225|5188|5216|5253|5326|5280||5135|5264|5263|5710|5780|5770|5770|5660|5670|5770|5820|5820|5910|5790|5640|5610|5720|5650|5500|5550|5670|5790|5940|6150|6260|6450|6660|6770||6660|6830||7000|6850|6830|6900|6790|6820
04592|952608|/equities/mani-inc|TOPIX500||1752|1745|1730|1771|1792|1775|1749|1772|1729|1711|1719||1662|1643|1627|1642|1651|1616|1583|1618|1568|1609|1574|1546|1586|1595|1596|1604|1562||1551|1596|1578|1595|1600|1436|1431|1333|1333|1341|1315|1319|1320|1345|1355|1354|1335|1321|1320|1297|1308|1336|1356|1380|1400|1436|1479|1477|1455|1471|1471|1472|1494|1472|1466|1394|1396|1408|1423|1452|1411|1399|1417|1417|1433|1428|1343|1402|1408|1427|1460||||1475||1491|1487|1503|1491|1489|1498|1498|1425|1448|1495|1546|1616|1569|1559|1630|1625|1624|1513|1516|1476|1468|1483|1431|1434|1456|1471|1489|1439||1451|1451|1402|1364|1368|1424|1553|1498|1473|1538|1619|1651|1639|1657|1617|1593|1577||1561|1579|1617|1635|1656|1623|1624||1665|1673|1666|1653|1647|1648|1656|1638|1646|1524|1503|1589|1643|1674|1668|1659|1568|1638|1633|1619|1688|1658|1597||1580|1604|1650|1638|||1595|1605|1598|1549|1586|1576|1564|1575|1545|1574|1617|1606|1612|1633|1637|1671|1688|1679|1636|1644|1596|1621|1660|1727|1747|1783|1776||1826|1808|1816|1834|1868|1890|1897|1892|1887|1860|1855|1904|1901||1862|1969|1940|1927|1944|1981|1976|1982|1980|2007|1991|2004|2051|2016|2006|1991|2010|2037|1979|2001|1998|2067|2062|2134|2121|2193|2223|2294||2255|2257||2277|2296|2273|2280|2259|2263
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||1438.5|1423|1420.5|1399.5|1403.5|1391.5|1364|1376.5|1343|1357|1352||1323|1334.5|1352|1311.5|1240|1253|1243.5|1272|1233|1235|1234|1233.5|1226|1224|1228.5|1242|1212.5||1189|1187.5|1180|1180|1205|1183.5|1169|1177|1235.5|1224|1192|1224|1245.5|1248|1231.5|1216.5|1221|1245.5|1267|1240|1327|1345|1333|1368|1401|1451|1468.5|1452|1420|1404|1384|1388.5|1385.5|1353.5|1369.5|1334.5|1369.5|1370|1367.5|1351|1360.5|1350|1368.5|1353|1313|1324|1312|1283|1285|1349.5|1422||||1426||1422.5|1376|1395.5|1415|1456.5|1454|1480.5|1463.5|1452|1448|1449|1407.5|1367.5|1363.5|1339|1387|1404|1404|1404|1422|1426|1440|1474.5|1475|1486|1470|1456.5|1428||1371|1345|1358|1323|1342.5|1330.5|1294|1262.5|1237.5|1316|1291|1295|1238|1215|1203.5|1202|1172.5||1209|1236.5|1237|1228.5|1202.5|1182.5|1221.5||1217|1211.5|1190.5|1179.5|1169.5|1218|1204.5|1168|1179.5|1175|1138.5|1123|1130|1160|1146|1163.5|1152|1175.5|1188.5|1176|1194|1158|1126.5||1118.5|1126|1145.5|1141|||1119.5|1124|1121.5|1104|1102|1102.5|1073|1067.5|1053.5|1079.5|1074.5|1062|1049|1044|1047.5|1054|1072|1070.5|1020|1023|999.8|1016.5|1017.5|1034|1054|1083.5|1066.5||1047|1034.5|1014.5|1011|1028.5|1019.5|1026.5|1010|1000.5|1012|1037.5|1018.5|1026.5||1017|984|961.2|952.5|976.6|970.9|956.5|949|956.6|959.3|969|978.3|962|944.6|953.6|956.1|953.2|925.7|916.2|923.5|916.5|907.8|902|933.2|919.8|940.9|923.8|907.6||885|924.4||954|956.8|959.6|969.3|947.7|935.7
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||2527|2520|2532|2547|2532|2501|2497|2477|2473|2492|2520||2484|2550|2479|2430|2413|2422|2458|2491|2478|2480|2465|2507|2489|2458|2481|2475|2467||2478|2514|2515|2541|2524|2498|2514|2502|2543|2550|2543|2554|2554|2569|2557|2554|2588|2591|2606|2572|2557|2547|2320|2331|2346|2339|2353|2336|2330|2284|2281|2274|2290|2233|2261|2223|2224|2217|2327|2370|2344|2372|2419|2449|2444|2461|2408|2417|2428|2363|2396||||2377||2396|2324|2382|2359|2375|2393|2404|2362|2342|2365|2391|2374|2347|2397|2411|2401|2374|2414|2438|2411|2397|2444|2544|2556|2520|2508|2531|2515||2490|2496|2510|2541|2501|2446|2427|2333|2350|2429|2448|2469|2433|2488|2515|2453|2509||2542|2579|2629|2647|2652|2630|2633||2660|2632|2654|2499|2499|2492|2453|2438|2446|2426|2395|2425|2427|2426|2383|2365|2363|2404|2428|2402|2439|2458|2425||2410|2416|2458|2424|||2405|2418|2400|2352|2356|2371|2368|2376|2365|2401|2437|2419|2387|2364|2356|2365|2385|2409|2377|2358|2303|2299|2277|2269|2330|2355|2373||2376|2364|2364|2378|2439|2444|2440|2422|2452|2465|2588|2603|2608||2614|2648|2568|2583|2581|2590|2561|2593|2604|2622|2653|2672|2683|2627|2615|2610|2619|2606|2625|2644|2603|2644|2609|2656|2686|2705|2707|2684||2620|2654||2693|2700|2664|2714|2705|2646
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||2462|2451|2441|2498|2463|2468|2473|2447|2385|2395|2434||2394|2389|2375|2404|2414|2399|2420|2468|2418|2391|2382|2408|2392|2367|2360|2365|2317||2288|2314|2316|2265|2309|2232|2269|2260|2347|2346|2379|2375|2363|2382|2344|2361|2383|2375|2402|2307|2329|2324|2271|2320|2398|2444|2476|2457|2476|2514|2451|2454|2452|2445|2463|2450|2395|2382|2402|2401|2426|2373|2434|2376|2339|2386|2180|2179|2234|2287|2331||||2286||2243|2252|2229|2195|2255|2269|2255|2235|2213|2199|2210|2195|2189|2203|2184|2242|2278|2260|2241|2252|2250|2291|2301|2323|2329|2305|2324|2271||2193|2195|2189|2157|2154|2116|2114|2016|2047|2129|2182|2246|2225|2295|2255|2221|2241||2280|2294|2325|2322|2300|2289|2299||2301|2269|2293|2274|2274|2224|2198|2124|2205|2190|2113|2151|2129|2167|2195|2209|2153|2162|2158|2139|2225|2233|2222||2196|2190|2233|2218|||2165|2195|2181|2154|2139|2152|2146|2145|2105|2167|2201|2171|2166|2205|2202|2230|2239|2199|2120|2112|2025|2087|2086|2105|2198|2318|2292||2322|2288|2324|2351|2375|2323|2327|2234|2220|2264|2302|2321|2298||2261|2280|2229|2243|2235|2262|2241|2245|2235|2260|2228|2226|2219|2203|2188|2150|2196|2170|2136|2149|2204|2197|2129|2172|2148|2162|2190|2130||2054|2093||2126|2125|2113|2180|2112|2085
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||3010|2976|2961|2973|2901|2869|2855|2876|2874|2897|2843||2807|2824|2905|2876|2835|2857|2906|2980|2939|2942|2926|2947|2964|2983|2938|2946|2878||2850|2847|2815|2828|2898|2851|2829|2792|2869|2881|2845|2868|2891|2935|2880|2835|2830|2828|2850|2829|2860|2908|2900|2954|2994|3025|3065|3080|3105|3065|3025|2969|2957|2980|2958|2921|2901|2886|2859|2857|2858|2763|2758|2781|2768|2885|2643|2700|2739|2803|2833||||2803||2774|2721|2754|2783|2816|2818|2835|2799|2776|2787|2791|2778|2761|2789|2781|2719|2759|2829|2855|2779|2760|2800|2794|2779|2810|2803|2829|2814||2781|2778|2780|2746|2766|2750|2762|2694|2650|2748|2794|2844|2811|2821|2850|2819|2838||2910|2969|2985|3015|2967|2896|2943||2933|2886|2823|2642|2594|2586|2568|2525|2546|2523|2525|2527|2561|2571|2536|2525|2485|2570|2636|2640|2668|2650|2615||2618|2581|2617|2575|||2547|2579|2548|2507|2513|2531|2522|2546|2538|2568|2595|2567|2609|2593|2632|2636|2646|2668|2573|2538|2478|2459|2427|2446|2530|2577|2557||2560|2587|2548|2552|2554|2567|2587|2550|2560|2551|2602|2600|2628||2603|2648|2585|2549|2617|2641|2596|2567|2587|2601|2635|2635|2610|2560|2555|2566|2559|2525|2508|2529|2488|2528|2539|2596|2635|2739|2759|2760||2715|2766||2846|2877|2869|2943|2930|2910
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||5460|5560|5520|5550|5430|5400|5350|5440|5380|5430|5140||5110|5050|5070|5000|4945|4965|4965|5100|5020|5010|4935|4915|4935|5040|5040|5030|4910||5010|5060|5060|5080|5220|5160|5210|5260|5250|5460|5460|5490|5510|5490|5370|5380|5240|5210|5110|5050|4960|4840|4815|4980|5070|5090|5100|5170|5120|5100|5090|5080|5110|4950|5030|4900|4800|4735|4775|4800|4665|4750|4815|4770|4960|4260|4280|4270|4260|4205|4455||||4205||4305|4325|4245|4340|4315|4270|4095|4045|4115|4260|4340|4335|4200|4360|4350|4245|4330|4410|4350|4320|4335|4440|4480|4390|4450|4355|4470|4305||4385|4375|4300|4265|4075|4150|4335|4390|4340|4375|4345|4380|4315|4355|4410|4345|4440||4520|4525|4435|4270|4275|4235|4060||4035|4110|4125|4080|4110|4010|4040|3930|3915|3890|3845|3880|3890|3905|3850|3820|3785|3905|4015|3960|4090|4125|4085||4110|4220|4135|4250|||4260|4230|4200|4135|4180|4235|4230|4275|4380|4420|4445|4445|4375|4260|4285|4280|4365|4400|4375|4350|4175|4325|4450|4535|4665|4700|4720||4690|4645|4565|4570|4820|4840|4840|4970|4925|4920|4910|4965|4975||5100|5210|5030|5060|5000|4990|5030|5020|4990|5160|5300|5280|5810|5640|5510|5560|5500|5460|5470|5470|5270|5280|4950|5050|4900|4905|5010|5120||5010|5160||5330|5360|5310|5390|5310|5440
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1214|1225|1222|1225|1250|1249|1240|1254|1227|1250|1264||1251|1165|1164|1145|1148|1138|1144|1150|1116|1152|1136|1131|1119|1117|1120|1116|1095||1050|1063|1040|1029|1042|1020|1010|1002|1051|1049|1047|1110|1116|1146|1115|1111|1141|1155|1110|1100|1104|1134|1107|1132|1146|1174|1185|1170|1173|1126|1105|1106|1103|1089|1094|1105|1101|1107|1120|1111|1111|1122|1114|1087|1065|1008|986|940|955|967|964||||940||929|891|901|900|924|941|954|920|877|878|882|880|872|876|854|878|885|903|897|911|909|907|920|912|896|894|881|862||849|873|833|813|794|761|768|727|715|747|811|846|810|852|856|868|859||888|931|933|926|923|910|894||908|906|897|882|891|893|893|873|884|881|866|889|892|902|911|943|933|961|995|979|1014|1003|994||980|956|971|936|||885|892|895|889|894|892|877|881|877|922|913|903|892|903|914|925|945|945|905|933|903|916|918|953|1022|1050|1069||1040|1046|1055|1065|1075|1093|1052|1040|1034|1013|1027|1025|1071||1034|1044|1019|1023|1034|1045|1032|1048|1053|1061|1045|1059|1043|1023|1029|996|960|930|910|898|946|954|943|976|1004|1003|975|961||924|935||958|957|960|982|965|975
04599|952500|/equities/ashikaga-holdings|TOPIX500||267|266|263|262|265|265|264|267|262|264|266||260|258|263|259|264|264|266|270|268|270|271|271|269|266|270|267|266||257|264|266|264|269|262|260|256|268|267|264|267|267|265|262|260|263|261|264|258|258|262|259|258|257|253|254|251|252|249|248|251|249|243|248|246|245|244|240|239|236|237|240|239|242|255|250|254|267|267|269||||261||262|252|255|259|261|262|265|260|257|256|254|251|254|254|249|253|252|252|260|258|256|262|267|269|268|265|268|267||260|261|257|261|255|256|252|246|242|252|259|266|260|268|271|266|277||279|281|281|286|286|281|288||280|286|284|277|269|261|262|258|255|259|256|255|255|255|251|250|253|258|260|260|262|260|259||252|244|245|243|||237|241|238|232|233|235|232|232|230|236|236|235|231|229|233|231|235|236|231|233|229|229|224|228|232|235|233||232|230|231|232|232|232|240|238|238|235|237|238|240||235|238|233|231|235|235|237|238|239|240|240|242|244|240|244|246|247|245|248|250|241|243|241|246|248|258|255|256||246|251||258|261|259|266|263|257
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||1935|1934|1951|1950|1956|1956|1948|1985|1966|1970|1956||1940|1925|1920|1905|1892|1900|1928|2003|2005|2054|2026|2043|2050|2046|2047|2033|1998||2008|1995|1977|1985|1994|1950|1958|1954|1949|1940|1934|1914|1944|1954|1928|1923|1931|1918|1883|1858|1849|1815|1799|1791|1785|1790|1781|1778|1785|1750|1739|1754|1845|1803|1801|1759|1740|1750|1741|1735|1740|1775|1723|1673|1616|1885|2190|2225|2224|2222|2217||||2177||2129|2040|2044|2042|2049|2056|2047|2012|2039|2054|2047|2065|2002|2058|2063|2041|2053|2065|2074|2056|2015|2080|2146|2140|2153|2149|2164|2113||2122|2137|2136|2144|2087|2083|2088|2028|2044|2081|2074|2080|2043|2072|2097|2044|2072||2078|2094|2102|2087|2143|2120|2121||2140|2137|2158|2172|2155|2148|2125|2054|2059|2057|2017|2045|2070|2080|2045|2044|2019|2061|2092|2078|2113|2134|2114||2113|2127|2162|2164|||2155|2186|2186|2153|2159|2179|2167|2168|2119|2129|2152|2122|2118|2100|2089|2079|2080|2092|2030|2040|2018|2002|2040|1971|1984|2031|2036||2050|2029|2047|2084|2092|2081|2086|2047|2041|2077|2100|2121|2083||2076|2066|2055|2071|2091|2103|2127|2133|2130|2136|2127|2120|2149|2120|2109|2070|2117|2105|2077|2119|2075|2105|2074|2109|2107|2153|2162|2182||2157|2201||2232|2249|2208|2240|2214|2204
04601|951799|/equities/megmilk-snow-brand|TOPIX500||1751|1777|1778|1778|1794|1785|1798|1805|1789|1789|1772||1779|1794|1823|1838|1809|1814|1847|1873|1851|1867|1860|1859|1882|1864|1844|1844|1835||1873|1882|1891|1898|1907|1881|1887|1854|1828|1844|1810|1814|1823|1825|1801|1803|1779|1749|1716|1719|1736|1718|1685|1713|1726|1711|1733|1745|1740|1740|1742|1747|1757|1722|1747|1723|1732|1741|1734|1768|1752|1750|1769|1760|1778|1832|1877|1906|1911|1918|1945||||1942||1938|1880|1937|1925|1926|1946|1951|1918|1900|1941|1962|1957|1943|1962|1982|1969|1978|2010|2021|2001|1980|1991|2069|2086|2077|2057|2080|2041||2068|2049|2052|2050|1998|2014|2010|1981|1998|2029|2017|2054|2029|2077|2033|1976|2039||2003|1992|2006|1981|2003|2038|1974||1961|1978|2058|2062|2039|2053|2050|2016|2043|2053|2010|2035|2061|2048|2012|2002|1979|2007|2038|2042|2043|2068|2043||2040|2048|2053|2019|||1990|2058|2051|2009|2032|2041|2035|2072|2072|2115|2125|2106|2119|2094|2091|2079|2076|2113|2044|2025|1968|1962|1920|1980|2015|2024|2038||2049|2057|2035|2039|2056|2079|2082|2039|2076|2084|2209|2266|2261||2236|2259|2205|2197|2214|2197|2194|2222|2232|2225|2239|2235|2251|2210|2209|2203|2234|2238|2237|2240|2214|2244|2241|2296|2303|2324|2316|2350||2312|2347||2359|2355|2331|2365|2363|2333
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||6630|6670|6680|6750|6790|6770|6810|6850|6860|6850|6850||6880|6740|6760|6760|6710|6800|6890|6990|6950|6970|7010|6970|7040|6870|6830|6740|6730||6810|6870|6990|7060|7060|7010|7110|6900|6810|6840|6660|6660|6680|6660|6590|6610|6570|6490|6390|6390|6450|6260|6210|6230|6320|6230|6290|6330|6320|6330|6360|6340|6430|6340|6450|6340|6430|6500|6490|6560|6500|6590|6520|6600|6610|6650|6590|6580|6550|6420|6580||||6530||6470|6330|6440|6390|6410|6390|6390|6320|6270|6410|6490|6460|6470|6530|6520|6530|6460|6600|6630|6580|6610|6700|6820|6840|6770|6750|6810|6700||6750|6740|6740|6730|6610|6790|6790|6640|6660|6670|6650|6700|6690|6840|6910|6750|6920||6870|6870|6940|6840|6940|6860|6910||6880|6910|7270|7220|7190|7190|7130|7130|7160|7200|7090|7130|7310|7130|7030|6960|6850|6950|7080|7050|7050|7090|7110||7090|7090|7150|7040|||6860|6920|6870|6760|6930|7020|7030|7090|7040|7140|7080|7010|6970|6950|6920|6950|6900|6890|6800|6750|6690|6630|6660|6840|6880|7000|6960||7030|7000|6960|6950|6990|7100|7190|6990|7160|7370|7150|7270|7230||7230|7340|7190|7110|7120|7060|6970|7030|7060|7110|7210|7160|7350|7260|7230|7180|7230|7210|7210|7300|7220|7200|7120|7210|7200|7270|7320|7330||7220|7330||7410|7470|7330|7270|7290|7090
04603|952986|/equities/meitec-corp|TOPIX500||2483|2500|2492|2503|2522|2512|2501|2531|2528|2564|2615||2604|2590|2576|2601|2575|2519|2495|2514|2501|2489|2394|2388|2389|2393|2352|2355|2297||2328|2316|2296|2287|2345|2307|2287|2251|2264|2227|2166|2187|2187|2236.6599|2246.6599|2240|2196.6599|2156.6599|2176.6599|2136.6599|2120|2173.3301|2173.3301|2206.6599|2260|2300|2353.3301|2356.6599|2363.3301|2360|2360|2310|2310|2303.3301|2343.3301|2293.3301|2296.6599|2280|2266.6599|2270|2196.6599|2193.3301|2230|2250|2250|2233.3301|2136.6599|2100|2110|2143.3301|2233.3301||||2326.6599||2306.6599|2266.6599|2296.6599|2266.6599|2300|2336.6599|2293.3301|2243.3301|2240|2246.6599|2263.3301|2226.6599|2193.3301|2236.6599|2343.3301|2286.6599|2303.3301|2296.6599|2246.6599|2220|2216.6599|2276.6599|2283.3301|2303.3301|2280|2250|2246.6599|2220||2206.6599|2213.3301|2170|2153.3301|2126.6599|2126.6599|2183.3301|2160|2146.6599|2173.3301|2243.3301|2256.6599|2213.3301|2260|2246.6599|2290|2323.3301||2320|2316.6599|2313.3301|2323.3301|2333.3301|2293.3301|2323.3301||2326.6599|2286.6599|2266.6599|2233.3301|2243.3301|2196.6599|2233.3301|2196.6599|2226.6599|2130|2090|2123.3301|2130|2230|2193.3301|2186.6599|2160|2213.3301|2213.3301|2233.3301|2223.3301|2246.6599|2220||2216.6599|2210|2246.6599|2276.6599|||2256.6599|2263.3301|2240|2190|2206.6599|2216.6599|2196.6599|2200|2176.6599|2220|2260|2263.3301|2263.3301|2280|2300|2320|2323.3301|2330|2246.6599|2310|2230|2220|2220|2230|2263.3301|2286.6599|2290||2320|2340|2336.6599|2360|2386.6599|2396.6599|2383.3301|2346.6599|2323.3301|2320|2333.3301|2353.3301|2380||2336.6599|2350|2273.3301|2340|2196.6599|2230|2213.3301|2200|2163.3301|2183.3301|2183.3301|2166.6599|2160|2123.3301|2086.6599|2080|2086.6599|2066.6599|2016.66|2023.33|2010|2050|2033.33|2063.3301|2080|2143.3301|2156.6599|2200||2143.3301|2190||2263.3301|2256.6599|2266.6599|2330|2293.3301|2300
04604|976163|/equities/menicon-co-ltd|TOPIX500||3380|3360|3320|3390|3520|3485|3400|3555|3470|3475|3540||3285|3275|3270|3345|3270|3265|3180|3400|3340|3370|3355|3345|3400|3430|3370|3315|3215||3230|3260|3180|3120|3215|3250|3220|3210|3195|3140|3100|3115|3120|3220|3200|3240|3055|3075|2923|2839|2766|2779|2685|2706|2768|2841|2897|2881|2779|2830|2821|2729|2790|2695|2747|2632|2635|2643|2623|2687|2584|2459|2526|2445|2431|2459|2270|2548|2615|2598|2718||||2729||2786|2729|2742|2743|2776|2867|2804|2780|2734|2785|2849|2864|2813|2846|2992|2913|2982|3020|2932|2852|2937|2951|2948|2951|2996|2941|2923|2786||2865|2843|2749|2738|2694|2745|2868|2732|2778|2774|2866|2989|3005|3080|2983|2960|2900||2930|2895|2938|2925|2982|3095|2948||2840|2841|2778|2716|2768|2738|2723|2534|2527|2535|2538|2686|2666|2763|2799|2816|2771|2861|2914|2890|2970|3080|3050||3060|3075|3190|3400|||3400|3410|3425|3370|3460|3470|3435|3500|3470|3540|3660|3650|3780|3845|3805|3875|3855|3795|3675|3750|3780|3840|3755|3795|3825|3875|3965||4030|4010|4105|3965|4065|3950|3980|4220|4265|4305|4345|4430|4350||4385|4445|4280|4210|4150|4150|4100|4045|4060|4095|4165|4125|4140|4085|3915|3990|3975|3920|3875|3865|3950|4070|4200|4350|4415|9180|9260|9200||8920|9100||9500|9440|9440|9500|9290|9220
04605|952166|/equities/milbon-co-ltd|TOPIX500||5880|5830|5840|5870|5930|5970|6000|6000|5880|5860|5710||5600|5290|5290|5360|5280|5240|5260|5430|5350|5360|5320|5300|5250|5230|5180|5190|5060||5120|5060|5020|5080|5150|5070|5080|5030|4860|4835|4795|4765|4760|4815|4860|4715|4610|4425|4345|4265|4405|4800|4930|5000|5020|5060|5120|5090|5070|5110|5140|5130|5250|5110|5190|5060|5050|5070|5100|5120|4970|4985|5070|5080|5170|5120|5020|5110|5150|5080|5360||||5450||5430|5350|5370|5340|5380|5390|5250|5160|5210|5310|5340|5340|5300|5360|5420|5300|5500|5650|5540|5480|5480|5560|5580|5410|5380|5400|5380|5070||5250|5230|5060|4955|5100|5830|5990|5750|5800|5910|5900|6030|5960|6020|6090|5880|5850||5870|6020|6090|6010|6070|5780|5890||5470|5590|5490|5450|5490|5430|5500|5360|5390|5320|5260|5570|5610|5610|5490|5380|5410|5670|5600|5610|5600|5670|5520||5710|5650|5780|5760|||5700|5730|5790|5640|5660|5690|5740|5750|5720|5730|5860|5690|5670|5720|5680|5780|5760|5790|5590|5670|5520|5560|5760|5990|6190|6230|6100||6090|6050|5920|5870|5800|6170|7040|6930|6930|6920|6840|6820|6920||6910|7050|6800|6790|6760|6740|6640|6610|6610|6820|6750|6620|6750|6590|6520|6560|6600|6510|6480|6540|6650|6790|6820|6850|6680|6800|6880|7040||6870|6860||7090|6970|6880|6920|6870|6880
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2483|2463|2431|2417|2488|2511|2506|2541|2517|2566|2561||2426|2403|2479|2505|2496|2456|2408|2432|2377|2387|2375|2343|2390|2435|2442|2436|2322||2292|2273|2266|2243|2330|2329|2315|2248|2291|2256|2179|2310|2368|2414|2408|2345|2252|2240|2281|2254|2288|2373|2314|2354|2390|2528|2560|2536|2498|2461|2483|2463|2444|2410|2352|2306|2259|2265|2343|2410|2386|2351|2440|2407|2421|2438|2384|2430|2462|2472|2539||||2524||2520|2506|2538|2526|2564|2592|2559|2484|2412|2474|2516|2470|2419|2477|2476|2493|2583|2628|2596|2626|2694|2687|2728|2664|2679|2655|2640|2547||2496|2511|2404|2324|2263|2259|2330|2214|2239|2261|2380|2436|2432|2489|2496|2502|2396||2458|2516|2545|2560|2625|2559|2604||2705|2692|2594|2671|2819|2824|2867|2823|2779|2685|2614|2734|2656|2761|2791|2885|2884|2993|3045|3040|3120|3165|3100||3150|3210|3315|3340|||3265|3240|3245|3200|3210|3200|3110|3160|3085|3175|3235|3200|3235|3315|3290|3285|3235|3115|3080|3020|3005|3045|3000|2984|2996|3125|3115||3210|3215|3170|3115|3150|3160|3200|3110|3105|3165|3140|3025|3030||2903|2946|2875|2847|2851|2845|2825|2815|2778|2855|2892|2862|2857|2801|2722|2745|2760|2679|2591|2578|2607|2666|2779|2864|2916|3025|2992|2962||2930|2943||3025|3000|3020|3045|3005|2972
04607|949827|/equities/mirait-holdings-corp|TOPIX500||1616|1625|1617|1620|1618|1605|1602|1605|1594|1597|1612||1634|1637|1652|1657|1630|1625|1641|1669|1659|1669|1673|1680|1683|1676|1667|1656|1625||1634|1613|1612|1619|1643|1636|1625|1613|1624|1613|1590|1597|1616|1624|1619|1602|1598|1605|1613|1590|1612|1624|1618|1622|1620|1625|1646|1658|1639|1638|1648|1652|1642|1616|1633|1611|1616|1618|1629|1650|1665|1669|1635|1636|1670|1820|1806|1817|1840|1834|1834||||1819||1825|1729|1783|1785|1797|1813|1813|1790|1781|1824|1855|1841|1804|1845|1891|1906|1910|1969|1975|1930|1949|1993|2020|2013|2017|2029|2023|2002||2003|2016|1989|2018|1991|1957|1954|1894|1900|1910|1944|1950|1934|1963|1947|1918|1921||1916|1935|1933|1956|1993|1951|1931||1904|1908|1901|1883|1902|1910|1921|1881|1895|1887|1855|1863|1863|1864|1822|1821|1817|1887|1914|1916|1922|1924|1893||1911|1905|1918|1926|||1897|1911|1884|1853|1875|1895|1902|1910|1894|1950|1980|1963|1948|1960|1953|1985|2001|2022|1991|1990|1963|1972|1965|1935|1970|2008|2021||2040|2048|2031|2045|2070|2116|2133|2114|2122|2160|2189|2185|2224||2175|2216|2183|2206|2221|2223|2188|2192|2175|2202|2157|2158|2187|2160|2171|2169|2194|2164|2127|2147|2146|2178|2172|2224|2225|2284|2284|2303||2276|2304||2347|2327|2328|2400|2347|2302
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||3500|3485|3435|3510|3505|3680|3725|3770|3720|3715|3715||3645|3665|3700|3715|3585|3595|3495|3680|3295|3340|3275|3240|3235|3320|3270|3260|3105||3075|3045|3055|3045|3115|3195|3150|3065|3020|2963|2888|2860|2876|2962|2946|2787|2678|2671|2698|2635|2671|2720|2758|2837|2886|2977|3020|3065|2997|2980|2975|2940|2923|2917|2882|2778|2755|2823|2844|2911|2925|2893|2889|2912|2906|2847|2736|2807|2847|2848|3285||||3240||3280|3200|3225|3260|3345|3390|3235|3225|3215|3265|3325|3315|3215|3355|3450|3435|3590|3705|3705|3640|3665|3740|3795|3750|3790|3845|3925|3805||3780|3710|3575|3485|3450|3445|3535|3385|3415|3380|3535|3650|3645|3705|3665|3690|3570||3520|3605|3635|3600|3640|3535|3530||3575|3535|3470|3470|3580|3610|3755|3625|3700|3695|3625|3685|3675|3840|3865|3850|3875|4110|4140|4140|4300|4350|4185||4355|4500|4725|4790|||4720|4735|4785|4640|4695|4725|4620|4650|4615|4760|4860|4785|4650|4740|4755|4825|4860|4780|4640|4730|4615|4760|4785|4790|4865|5000|5010||5050|5130|5030|5040|5050|5120|5150|4940|4790|4885|4845|4955|4910||4740|4865|4760|4780|4835|4825|4780|4795|4775|4840|4855|4780|4895|4665|4565|4535|4530|4455|4425|4340|4465|4540|4660|4755|4655|4775|4830|4905||4835|4805||4805|4800|4855|4870|4815|4795
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||735.7|735.7|739.7|736.8|740.6|748.6|746.6|758.3|748.4|758.6|750.3||741.6|730.8|732.3|720.9|712.3|740.7|744.8|753.9|744.7|747.9|751|748.4|745.4|746.9|742.8|744|725.6||711.5|718.1|721.8|724.5|752.1|744.2|736.4|724.5|736.3|736.5|728.4|737|745|757.6|751.9|738.2|742.5|754.5|760.2|749.6|774.1|801.6|801.8|783.6|772.6|786.9|792.4|793.4|790.6|783.6|795|786|784.5|766.2|774.4|761.4|763.6|765.2|771.8|780|777.5|777.3|787.7|770.4|742.2|767.5|802|797.5|810.8|815.9|822.1||||795.1||793|759.5|773|775|790.2|799|793.2|784.9|769.8|777.6|787.4|776.4|770.3|784.7|780.7|780|789.8|802.2|809.9|811.8|817.1|818.2|848.1|841.3|846.2|824.8|828.2|821.2||802.4|795.1|786.4|780.8|767.7|750|767.4|719.8|727.7|762.3|784.6|799.6|800.7|817.4|817.4|808|797.7||809.8|826.8|839.7|845.1|845.6|815.3|832||850|838.1|840.6|839.3|830.1|844.1|900.6|880.2|895|902.3|873.5|875|882.3|896.3|888|905.5|894.3|902.2|906.6|905.6|905.3|892.4|877.5||868.8|865.8|870.5|854|||852|851.5|846.3|840.2|843.1|851.8|838.9|838.3|828.1|851.5|837.7|825.2|827.5|830|840.1|848|863.8|858|846.9|831.7|828.5|902.3|892.2|895|918.5|955.6|943.1||948.9|949.8|941.7|938.2|936.1|948.2|951|930.7|932.7|927.6|945.3|935|950.5||954.9|968.5|942.7|944.2|961.8|952.6|952.7|965|973|974.2|981.6|993|991.6|966.9|959.3|983.1|974|958.1|949.9|974.9|963.4|967.8|998.2|1023.5|995.8|1021.5|1029.5|1026.5||1010.5|1032||1043.5|1048|1051.5|1057|1048|1014
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4548|4523|4453|4411|4429|4364|4323|4350|4287|4274|4274||4158|4156|4175|4129|4126|4157|3995|4061|3948|3977|3982|3957|3949|3948|3994|4019|3922||3877|3890|3838|3847|3905|3885|3795|3784|3980|3972|3820|4037|4081|4086|4023|3959|3950|4061|4321|4229|4420|4444|4383|4532|4595|4733|4822|4778|4628|4537|4481|4488|4473|4433|4499|4467|4476|4492|4417|4389|4356|4257|4295|4277|4244|4285|4174|4114|4127|4341|4475||||4397||4383|4244|4304|4343|4426|4495|4529|4519|4417|4375|4388|4292|4188|4256|4168|4324|4401|4409|4512|4569|4601|4631|4714|4695|4686|4640|4608|4592||4296|4252|4182|4133|4190|4159|4090|4021|3967|4167|4038|4031|3912|3874|3871|3943|3784||3953|4061|4090|4120|3985|3964|4058||4049|4047|4009|3953|3951|3820|3927|3856|3877|3895|3793|3798|3812|3868|3823|3891|3872|3929|3965|3915|3918|3814|3772||3771|3755|3790|3710|||3652|3666|3656|3621|3629|3645|3600|3620|3594|3655|3642|3604|3558|3560|3542|3555|3578|3587|3490|3501|3420|3430|3391|3432|3515|3577|3534||3544|3492|3461|3470|3482|3440|3462|3406|3355|3420|3435|3530|3638||3671|3661|3612|3564|3615|3628|3564|3559|3574|3609|3700|3745|3696|3637|3687|3703|3619|3505|3480|3565|3491|3435|3420|3536|3509|3592|3566|3557||3467|3532||3641|3623|3595|3649|3599|3585
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||1426.5|1424.5|1414.5|1415|1435.5|1437|1438|1457|1432|1444|1411||1392|1386|1394|1378.5|1382|1392|1352.5|1395|1404|1401.5|1487|1486.5|1475.5|1482|1478.5|1478.5|1444||1441|1443.5|1446|1446|1469|1454.5|1457|1433.5|1465|1468.5|1447.5|1451|1465.5|1479|1474.5|1452|1425.5|1395.5|1403.5|1382.5|1402|1424.5|1405.5|1434.5|1449|1476|1486|1490.5|1454|1447|1457|1448|1446|1416|1418.5|1381|1363.5|1422.5|1426|1426|1417|1396|1405|1404.5|1429|1406|1329|1326.5|1351|1355|1374||||1355||1368|1332.5|1354|1356|1376|1402.5|1394|1370|1345|1358.5|1365|1352.5|1331.5|1355.5|1353|1325|1351.5|1392|1410|1408|1410|1419.5|1455|1440|1435.5|1440.5|1437|1405||1387.5|1380.5|1337.5|1338|1317.5|1313|1313|1274|1233|1304.5|1370|1388|1383.5|1404.5|1381.5|1380.5|1373.5||1410|1425|1446|1445.5|1440|1435|1420.5||1440.5|1422|1420|1410|1400|1375.5|1379|1440.5|1431.5|1448.5|1423.5|1448.5|1457|1484.5|1477.5|1472|1470|1513.5|1514.5|1525|1543.5|1555|1513||1504|1496|1517.5|1501.5|||1458.5|1470.5|1472.5|1461|1481|1516|1495.5|1484|1451|1491.5|1503.5|1488.5|1473.5|1480|1479|1471|1473|1470|1444.5|1447|1425|1432.5|1424.5|1453|1473.5|1477.5|1490.5||1497|1523|1506.5|1500|1523|1535.5|1528|1525.5|1525.5|1503|1534|1535.5|1555||1524.5|1528.5|1525|1566.5|1597|1603.5|1586|1583.5|1587.5|1606.5|1559.5|1562.5|1560|1526|1511|1527|1526.5|1509|1493.5|1487.5|1464|1503.5|1535|1557|1567|1589.5|1580.5|1593||1548.5|1576.5||1590|1588.5|1584.5|1598|1580|1564.5
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1901|1892|1884|1879|1899|1910.5|1908.5|1939.5|1930|1920.5|1915.5||1881.5|1865|1873.5|1946.5|1948.5|1942.5|1969|1985.5|1976|1968|1973|1967.5|1957|1951|1923.5|1919.5|1903||1902|1939.5|1939.5|1950.5|1981.5|1943.5|1951|1899.5|1946|1981|1960|1969|2027|2013.5|1955|1988.5|2016|2011.5|2014.5|1961|1932.5|1976.5|1936.5|1935|1994.5|1994|1993.5|1972|1913|1943|1925.5|1943|1935.5|1909|1971|1953|1967.5|1955.5|1861|1834.5|1836|1818|1835.5|1810|1817.5|1818|1817|1790.5|1823.5|1846|1884.5||||1870.5||1883.5|1829|1857.5|1830|1841|1876.5|1839.5|1845.5|1832.5|1838.5|1847.5|1840|1832|1829.5|1803|1799.5|1847|1843.5|1845.5|1832|1819|1844|1878|1892|1849|1834|1842.5|1811||1773.5|1731|1687.5|1670.5|1655|1622|1662|1607.5|1638|1656|1696.5|1721.5|1711.5|1757.5|1757|1745|1738.5||1791|1813.5|1807.5|1789.5|1819|1773.5|1786||1711|1688|1689.5|1689|1651.5|1654|1640.5|1634.5|1657|1658|1628|1638.5|1647|1656|1641|1622|1618.5|1634.5|1640|1615|1633|1650|1625.5||1611|1621|1639|1605|||1594.5|1597.5|1590|1579.5|1578.5|1589|1587|1591|1563|1589.5|1591.5|1571.5|1561|1561.5|1569|1580|1582|1617.5|1598|1604.5|1580|1594.5|1565|1593.5|1619.5|1643|1648||1657.5|1654.5|1659|1670.5|1675|1696|1726.5|1667|1690|1705|1727.5|1726.5|1735||1732|1753|1728|1743|1740.5|1746.5|1745.5|1754.5|1761|1771.5|1757|1765.5|1770|1744.5|1740|1706.5|1726|1715|1710|1726.5|1739|1755.5|1731.5|1780.5|1769.5|1810|1806|1777.5||1741.5|1730.5||1761.5|1785|1810.5|1824|1822|1832.5
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||2080|2087|2084|2067|2041|2041|2031|2065|2031|2080|2067||2034|2000|2008|1926|1930|1935|1936|1957|1924|1935|1948|1953|1950|1974|1957|1953|1888||1856|1874|1866|1915|1975|1943|1924|1916|1966|1958|1933|1955|2023|2045|2015|1950|1947|1980|1984|1940|2018|2095|2097|2081|2104|2173|2180|2188|2139|2136|2128|2124|2149|2091|2081|2036|2006|2045|2012|2024|2030|2026|2041|2030|1984|2034|1943|1975|2015|1995|1988||||1932||1899|1833|1837|1840|1878|1912|1865|1841|1810|1836|1887|1853|1788|1851|1841|1849|1892|1979|2047|2041|2081|2105|2207|2172|2207|2178|2166|2152||2103|2120|2065|2057|2024|1995|2022|1938|1936|1982|2100|2136|2008|2079|2037|1962|1939||1944|1982|2052|2077|2112|2074|2097||2093|2084|2065|2134|2160|2168|2164|2113|2177|2173|2105|2140|2106|2127|2116|2152|2129|2150|2110|2075|2075|2082|2020||2008|2002|2022|1976|||1948|1947|1939|1911|1948|1953|1935|1921|1874|1931|1941|1927|1911|1946|1932|1945|1990|1984|1912|1904|1844|1880|1889|1925|1970|2002|1982||2001|2012|1996|2040|2070|2086|2131|2109|2076|2123|2195|2195|2312||2258|2305|2293|2295|2330|2336|2336|2355|2343|2355|2270|2276|2231|2175|2186|2222|2212|2159|2144|2186|2140|2125|2152|2215|2238|2348|2362|2324||2301|2353||2389|2441|2477|2519|2465|2453
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||5188|5239|5209|4875|4957|4845|4801|4838|4761|4764|4837||4733|4621|4678|4641|4769|4860|4835|5060|4921|4983|5029|4988|4913|4921|4992|5037|5003||4881|4944|4939|4876|5053|5014|4773|4628|4894|4895|4838|4745|4894|4875|4769|4551|4653|4877|4867|4729|5207|5377|5225|5411|5499|5483|5566|5603|5411|5338|5202|5188|5150|4890|4977|4995|4889|4913|4890|4839|4916|4947|4888|4767|4653|4593|4512|4382|4424|4562|4634||||4437||4435|4422|4293|4306|4432|4406|4399|4309|4311|4340|4294|4210|4074|4072|3940|3908|3900|3924|3983|3998|4020|4055|4086|4147|4051|3987|3867|3748||3669|3635|3621|3649|3652|3598|3502|3386|3487|3572|3648|3488|3501|3568|3396|3321|3272||3297|3339|3318|3334|3305|3271|3302||3286|3298|3244|3193|3034|3047|3084|3021|3099|3080|3005|3013|3022|3055|3051|3061|3091|3139|3209|3170|3165|3168|3076||2951|2874|2840.5|2765|||2659|2659.5|2638|2641.5|2664|2670.5|2632|2627|2587|2651|2643|2626.5|2611.5|2633|2653.5|2695|2715|2711.5|2636|2619|2548.5|2567.5|2561|2645|2750|2830|2826.5||2831.5|2848.5|2851.5|2819|2834.5|2833.5|2846|2817.5|2829|2865.5|2919.5|2864|2922||2904.5|2945.5|2909|3009|3015|3020|2993.5|2982|3034|3061|3097|3102|3072|3009|3020|3010|2991.5|2947|2932.5|2978|2934.5|2965.5|2928.5|3024|3044|3075|3009|3019||2952.5|2993||3047|3053|3055|3121|3034|3034
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||3660|3680|3645|3665|3680|3695|3735|3715|3715|3740|3795||3745|3740|3710|3680|3650|3575|3625|3650|3555|3520|3520|3480|3470|3445|3430|3375|3320||3325|3315|3295|3320|3360|3340|3310|3325|3355|3275|3240|3245|3275|3285|3240|3215|3195|3185|3185|3160|3135|3160|3180|3185|3135|3185|3195|3150|3095|3100|3070|3075|3065|3040|3070|3020|3030|3050|3040|3080|3020|3015|3005|3050|3065|3050|3035|3020|3085|3140|3195||||3115||3005|2934|2999|2956|2990|3010|2988|2953|2949|2990|2994|2971|2930|2977|2966|2977|2999|3045|3045|3055|3040|3085|3110|3095|2977|2959|2985|2943||2876|2878|2812|2830|2845|2824|2812|2670|2738|2769|2811|2806|2694|2755|2742|2694|2697||2753|2764|2800|2805|2825|2786|2762||2795|2778|2822|2810|2827|2778|2767|2754|2755|2707|2661|2711|2735|2754|2719|2725|2703|2739|2786|2766|2823|2847|2821||2827|2858|2929|2904|||2885|2919|2921|2895|2886|2897|2877|2879|2827|2866|2920|2879|2873|2889|2892|2931|2903|2927|2888|2861|2820|2813|2774|2829|2893|2976|2933||2978|2936|2943|2947|3025|3020|3030|3020|3010|3075|3120|3110|3185||3140|3220|3180|3175|3250|3260|3250|3215|3195|3225|3215|3215|3220|3180|3170|3170|3215|3175|3165|3135|3175|3225|3180|3320|3290|3365|3340|3360||3260|3290||3380|3380|3305|3370|3340|3360
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||2120|2105|2108|2088|2095|2112|2112|2134|2101|2152|2175||2169|2010|2013|1982|1984|1979|1996|2031|2010|1996|1995|2004|1992|1981|1989|1982|1952||1907|1916|1917|1902|1945|1926|1872|1885|1942|1912|1924|1942|1965|1971|1945|1920|1909|1958|1959|1920|1961|2007|1977|1993|1976|2030|2060|2060|2098|2057|2057|2023|2036|1980|1989|1984|1975|1980|1987|1973|1976|1951|1935|1919|1873|2001|1958|1984|1992|2016|2060||||2044||2033|1972|1999|2012|2057|2107|2142|2138|2089|2120|2142|2075|2056|2072|2084|2057|2113|2144|2163|2154|2143|2182|2250|2252|2335|2278|2245|2220||2192|2142|2094|2069|2133|2118|2098|2045|2082|2278|2107|2174|2117|2095|2073|2018|2022||2041|2089|2116|2129|2100|2089|2108||2099|2136|2089|2085|2078|2074|2061|1997|2033|2035|2004|2048|2002|2043|2036|2049|2017|2064|2082|2093|2142|2072|2052||2036|2021|2045|1990|||1975|1974|1939|1922|1952|1953|1929|1920|1944|2025|2034|2030|2031|2038|2027|2048|2063|2088|2032|2033|1992|2003|1954|1989|2053|2084|2073||2071|2056|2029|2025|2062|2079|2090|2046|2013|2173|2212|2188|2244||2237|2269|2206|2219|2253|2253|2209|2218|2279|2279|2334|2332|2282|2214|2195|2224|2208|2181|2176|2214|2150|2119|2144|2192|2222|2257|2242|2239||2171|2239||2300|2332|2343|2391|2369|2344
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||533|537|529|520|526|523|518|523|514|518|508||495|494|485|473|485|473|468|476|460|488|440|450|442|447|447|451|447||437|439|431|427|436|420|429|418|443|440|433|459|470|473|447|446|488|482|450|445|436|457|439|443|438|453|449|437|418|405|400|404|391|385|384|390|378|381|395|387|380|377|377|368|368|360|361|340|333|340|345||||327||327|318|308|308|319|328|335|320|309|308|313|307|308|312|304|311|313|324|320|321|331|330|327|332|321|317|309|295||285|290|281|277|272|264|273|257|254|267|279|293|282|298|300|306|300||306|325|335|335|333|324|319||327|325|321|316|321|325|324|307|325|321|307|311|310|311|310|322|324|334|337|331|342|340|334||335|335|345|338|||321|322|325|322|321|325|320|317|315|326|326|322|323|331|330|346|356|352|341|351|343|354|366|383|408|422|415||395|388|392|393|400|402|384|381|377|372|370|368|379||367|372|363|365|364|363|365|369|370|380|373|375|368|352|350|332|322|304|290|293|318|324|308|307|301|296|291|283||275|279||287|285|285|290|284|287
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||732|731.5|728.1|723.1|732.4|728|727.5|734.3|725.3|726.3|727.1||713.5|709.2|721.9|707.4|709.2|722.2|735.5|749|745.4|744.5|745.6|739.6|735.7|731.6|726.5|727.4|717.3||700.8|718.8|731.7|729.1|739.5|724.6|713.7|710|743|734.8|728|729.4|741.4|740.8|735.8|736.4|750.5|749.2|751.2|730.8|731.1|747.3|740.2|732.6|735.9|745|747.9|742.5|749.4|738.8|739.7|740.9|745.6|729.7|738.3|738.8|740.9|733.4|739|733.9|725.8|715.5|727|717.1|728.9|730.8|729.4|728.6|750.2|762.9|779.5||||756.2||754.3|736.7|744.2|751.1|764.9|774.5|774.4|755.3|752.1|752.1|749.4|746.7|757.3|759.6|740.9|742.1|754.1|752.9|768.4|770.7|760.3|775.8|795.8|788.2|795.2|798.9|806.6|804||761.1|759.1|740|734.7|723.7|703.9|700.2|674.8|656.7|678.9|695.7|709.3|681.5|700.8|712.8|707.4|722.7||730|739.1|726.3|738.8|745.8|734.1|753.7||746.1|752.4|751.6|740.3|725.7|719.3|719|698.6|691.1|700.6|682|682.1|673.6|685.8|674.7|684.3|690.7|703.9|715.5|707.8|714.2|704|701.4||685.8|663|663.7|646.7|||624.9|625.6|625|620.6|624.3|629.4|623.5|623|617.4|637.1|644.3|637.2|630|628|627|630.2|634.5|635.1|622.6|623.2|614|610.9|601.4|610.1|623|634.9|634||629.3|637.2|634.7|638.6|648.4|645.2|642.6|634.8|630|630|638|636.8|647.1||640.2|640.1|622.5|627.1|639.1|640.2|643.3|652.7|654.8|664|655.3|660.4|657.1|649|655.4|661|663.8|650.8|650.8|660|634.7|632.2|640|657.9|671.4|688.7|676.5|668.3||641.5|632.5||642.1|634|639.5|646.7|635.9|632.3
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||669|673|666|665|666|666|667|665|657|656|654||643|642|640|634|630|633|641|646|643|643|644|650|638|637|631|631|621||619|621|622|625|629|616|617|613|622|626|618|626|630|637|633|627|630|626|627|615|624|626|618|620|626|628|635|634|633|628|623|624|621|613|627|626|623|626|624|614|610|619|609|610|573|579|573|574|585|587|590||||585||585|570|578|575|581|586|588|581|581|580|577|572|572|572|563|565|573|575|580|579|570|580|595|593|591|589|588|583||569|568|563|556|545|544|552|522|523|547|573|582|574|593|599|588|595||606|614|610|605|607|599|605||622|617|618|623|609|605|602|591|591|592|585|591|594|600|597|603|599|614|621|618|625|609|606||593|587|589|581|||569|573|575|571|569|571|571|559|552|564|566|564|559|558|551|554|559|566|553|549|538|541|534|545|560|568|562||556|555|552|559|565|567|574|574|565|573|578|571|574||571|579|570|569|571|574|572|575|579|586|581|586|589|580|588|590|595|587|585|582|580|582|576|588|595|609|606|597||586|594||601|598|601|617|609|608
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3295|3256|3223|3149|3170|3125|3093|3121|3077|3081|3075||2984.5|2974|2998|2943.5|2915.5|2967.5|2902.5|3024|2925.5|2935|2939.5|2922.5|2919.5|2903|2927.5|2959.5|2894||2828|2847|2835.5|2857|2902|2851.5|2803|2773.5|2933.5|2923|2829.5|2994.5|3043|3057|2980|2954|2951|3010|3101|3031|3194|3274|3213|3315|3356|3459|3511|3441|3334|3309|3256|3262|3283|3232|3188|3150|3165|3174|3125|3125|3124|3057|3095|3065|3035|3080|3143|3109|3148|3308|3386||||3192||3150|3047|3101|3161|3245|3288|3294|3271|3243|3272|3250|3166|3091|3121|3108|3125|3146|3177|3253|3296|3328|3318|3383|3356|3407|3368|3336|3332||3134|3107|3009|2978.5|3080|3039|3018|2968.5|2940|3072|2989|2956.5|2820|2826|2865.5|2994.5|2916||3029|3075|3100|3098|3020|2964|3060||3033|3013|2988.5|2965|2962.5|2877.5|2896.5|2834|2853.5|2843|2779|2812.5|2799|2849|2853.5|2860.5|2841|2870|2891|2856.5|2927.5|2870.5|2805||2785.5|2798|2834.5|2763|||2723.5|2719.5|2715|2676.5|2693|2709.5|2662.5|2643|2599|2650|2623.5|2616|2590|2573|2570|2578|2609|2621.5|2554|2537|2540|2559.5|2557|2632|2682.5|2752.5|2690||2646|2698.5|2573.5|2578|2593|2557|2567.5|2495.5|2457.5|2487|2540|2519|2541.5||2560.5|2667.5|2592|2566.5|2627.5|2618|2594|2574.5|2587.5|2591|2610.5|2631|2592|2561.5|2560|2597|2581|2490|2457|2467.5|2420|2413|2398|2464|2440|2512.5|2467|2433.5||2375|2445||2512|2555.5|2557|2605|2602|2558.5
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3055|2964|2993|2974|2996|2987|2975|3030|2956|3020|2968||2904|2867|2864|2863|2781|2804|2803|2828|2788|2805|2822|2817|2835|2833|2837|2838|2753||2712|2742|2778|2754|2875|2835|2826|2807|2867|2880|2872|2890|2953|2975|2947|2866|2850|2921|2962|2915|3055|3150|3150|3135|3120|3220|3255|3295|3295|3230|3250|3200|3200|3155|3145|3075|3085|3025|3015|3060|3100|3100|3155|3115|3055|3175|2952|3000|3030|3015|3060||||2998||2975|2825|2899|2880|2931|2981|2953|2907|2859|2921|2950|2900|2854|2938|2933|2895|2961|3070|3010|3040|3090|3075|3160|3125|3195|3140|3125|3090||3030|3050|2970|2918|2866|2795|2821|2651|2647|2726|2833|2899|2850|2937|2938|2893|2874||2862|2978|3035|3030|3065|2952|3005||3055|3005|3005|3040|3055|3070|3065|2969|3040|3020|2970|3080|3140|3230|3160|3190|3185|3240|3305|3330|3460|3350|3290||3285|3225|3255|3100|||3090|3115|3110|3075|3140|3125|3080|3090|3045|3160|3185|3205|3160|3170|3180|3185|3230|3260|3135|3130|3040|3065|3045|3055|3140|3260|3295||3310|3370|3335|3295|3285|3240|3255|3280|3350|3320|3420|3310|3495||3390|3450|3380|3350|3395|3475|3480|3480|3520|3570|3600|3615|3645|3585|3555|3580|3610|3525|3525|3480|3495|3490|3540|3765|3825|3930|3985|3945||3850|3940||4015|4020|3985|4025|3985|3940
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2834.5|2829|2833.5|2845.5|2865|2871|2858|2911.5|2887.5|2885|2875.5||2815|2806|2822.5|2874.5|2886.5|2862.5|2926|2966|2966.5|2959.5|2950.5|2941.5|2905|2908|2876|2872|2834.5||2822.5|2850|2849.5|2850.5|2902|2848|2854|2807|2862|2929.5|2907.5|2917.5|3016|2983|2891|2929.5|2967.5|2956|2948|2871.5|2833.5|2915.5|2888|2855|2931.5|2932|2937.5|2898|2805.5|2825.5|2803.5|2838|2842.5|2817|2859.5|2823.5|2840.5|2780.5|2689|2676.5|2652|2659|2690|2673|2693.5|2710.5|2648|2646.5|2683.5|2733|2790||||2726.5||2745.5|2667.5|2677|2659.5|2709.5|2758|2717.5|2739.5|2723|2738.5|2736.5|2708|2653|2643|2601.5|2591|2661.5|2644|2655.5|2652.5|2620|2624.5|2706.5|2745.5|2707.5|2698|2790.5|2738||2669.5|2642|2580.5|2557|2540.5|2428.5|2495|2367|2387|2404|2441|2499|2477.5|2546.5|2557|2519.5|2525||2544|2592.5|2602|2585|2621.5|2573|2608||2564|2510.5|2518|2492|2432|2464.5|2421.5|2387|2448.5|2430|2358.5|2373|2351|2369|2335|2323.5|2302.5|2307|2308.5|2264.5|2332|2381.5|2318.5||2305.5|2332.5|2373.5|2315.5|||2278.5|2293.5|2297.5|2277|2271|2284.5|2280|2249|2211.5|2283|2337.5|2328.5|2327.5|2365.5|2387.5|2420.5|2443|2536.5|2457|2449|2369|2403.5|2336|2377|2433.5|2523.5|2505||2543|2540.5|2575.5|2581.5|2625|2651.5|2660.5|2542|2556|2585.5|2677|2659|2635||2629.5|2668.5|2598.5|2623.5|2614|2621|2614.5|2611.5|2627|2635|2613.5|2637|2639.5|2577.5|2582|2568.5|2582.5|2532|2528|2558.5|2608.5|2649.5|2581.5|2667.5|2666.5|2721|2677|2660||2584|2522.5||2494.5|2562|2624.5|2710|2697|2744.5
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||3290|3280|3280|3235|3240|3240|3235|3230|3175|3210|3190||3110|3140|3160|3140|3090|3105|3120|3195|3170|3165|3160|3155|3135|3130|3150|3135|3075||3015|3045|3020|3040|3090|3095|3040|3050|3175|3145|3125|3170|3245|3235|3235|3175|3140|3185|3230|3125|3190|3260|3270|3315|3340|3425|3445|3495|3510|3440|3475|3440|3445|3405|3415|3385|3365|3465|3440|3370|3380|3285|3250|3190|3100|3140|2995|3085|3185|3225|3310||||3250||3300|3165|3190|3270|3360|3435|3465|3455|3385|3405|3440|3340|3315|3315|3300|3220|3315|3375|3410|3355|3355|3350|3490|3435|3600|3535|3480|3510||3465|3275|3170|3150|3265|3235|3235|3185|3285|3490|3505|3540|3430|3395|3365|3305|3290||3275|3325|3405|3405|3375|3330|3395||3385|3275|3225|3260|3240|3250|3245|3160|3210|3175|3095|3220|3135|3210|3195|3215|3195|3275|3300|3360|3350|3265|3190||3185|3175|3225|3160|||3135|3115|3075|3050|3110|3105|3035|3005|3010|3065|3045|3045|3015|3055|3025|3025|3055|3030|2989|2994|2937|2965|2930|2957|3025|3100|3090||3070|3070|3080|3075|3095|3155|3130|3115|3055|3195|3205|3225|3265||3245|3340|3260|3245|3355|3395|3345|3320|3415|3450|3570|3520|3345|3240|3120|3165|3130|3070|3080|3065|3030|3010|3065|3135|3200|3275|3285|3260||3200|3280||3360|3435|3470|3600|3600|3515
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||3770|3750|3725|3745|3725|3740|3720|3745|3610|3765|3825||3795|3785|3710|3805|3780|3740|3795|3775|3635|3580|3550|3470|3505|3510|3410|3345|3320||3195|3170|3095|3090|3100|3130|2989|3010|3010|3095|3060|3105|3175|3215|3185|3025|2911|3020|3105|3030|3090|3135|3205|3200|3150|3230|3220|3490|3550|3525|3550|3505|3515|3445|3565|3680|3590|3600|3565|3495|3375|3295|3395|3330|3270|3300|3230|3280|3150|3300|3275||||3255||3070|3125|3010|3075|3175|3270|3235|3235|3125|3070|3045|2930|2816|2998|2983|3010|3070|3240|3350|3250|3420|3275|3446.6599|3396.6599|3443.3301|3413.3301|3700|3813.3301||3823.3301|3806.6599|3800|3783.3301|3856.6599|3723.3301|3700|3500|3566.6599|3733.3301|3586.6599|3453.3301|3303.3301|3306.6599|3113.3301|3060|2920||2926.6599|3053.3301|3133.3301|3013.3301|3023.3301|2970|3036.6599||3046.6599|3016.6599|3000|2896.6599|2986.6599|2953.3301|3063.3301|3093.3301|2933.3301|2676.6599|2600|2690|2680|2853.3301|2746.6599|2760|2913.3301|3170|3156.6599|3166.6599|3123.3301|3130|3030||3063.3301|3033.3301|3036.6599|3033.3301|||2846.6599|2853.3301|2790|2810|2790|2790|2736.6599|2733.3301|2636.6599|2690|2686.6599|2586.6599|2660|2666.6599|2606.6599|2620|2670|2716.6599|2583.3301|2540|2413.3301|2243.3301|2166.6599|2213.3301|2163.3301|2183.3301|2146.6599||2163.3301|2096.6599|2086.6599|2136.6599|2143.3301|2200|2243.3301|2240|2260|2270|2333.3301|2226.6599|2363.3301||2426.6599|2416.6599|2386.6599|2180|2210|2290|2240|2186.6599|2193.3301|2230|2283.3301|2146.6599|2163.3301|2123.3301|2233.3301|2320|2306.6599|2230|2363.3301|2273.3301|2283.3301|2323.3301|2503.3301|2520|2816.6599|2860|3076.6599|3290||3083.3301|3063.3301||3166.6599|3070|3133.3301|3043.3301|2973.3301|3010
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||3055|3055|3050|3020|3115|3170|3165|3235|3190|3220|3250||3160|3160|3220|3270|3220|3225|3235|3285|3190|3215|3195|3155|3210|3265|3215|3215|3140||3115|3100|3085|3045|3150|3155|3040|2915|2953|2927|2777|2682|2726|2772|2808|2736|2656|2670|2644|2567|2619|2629|2633|2680|2690|2829|2881|2923|2810|2809|2869|2901|2975|2903|2924|2837|2817|2813|2731|2776|2730|2736|2786|2793|2829|2751|2653|2722|2768|2607|2728||||2720||2730|2657|2677|2651|2705|2764|2696|2621|2627|2703|2734|2689|2611|2691|2868|2940|3030|3015|3070|2998|3035|3070|3120|3125|3170|3160|3180|3115||3110|3170|3050|2997|2966|2975|3015|2844|2882|2901|3005|3175|3210|3180|3135|3120|3060||3130|3155|3220|3270|3360|3390|3345||3360|3355|3320|3295|3345|3270|3400|3345|3365|3355|3270|3390|3395|3505|3505|3490|3420|3630|3650|3680|3670|3655|3590||3700|3760|3890|3940|||3960|4030|4000|3930|3965|3990|3955|3995|3935|3975|4055|4015|4070|4060|3975|4045|4115|4125|4035|4090|4010|4020|3985|4010|4070|4130|4145||4255|4305|4340|4370|4300|4365|4355|4295|4300|4345|4445|4510|4550||4380|4460|4365|4350|4450|4475|4355|4305|4290|4400|4445|4415|4480|4325|4230|4235|4260|4225|4190|4205|4225|4325|4415|4490|4510|4720|4845|5040||4965|5000||5310|5220|5170|5200|5140|5200
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1587.5|1587|1576.5|1564|1576|1576.5|1583.5|1594|1578.5|1582.5|1590||1569|1564|1571.5|1555.5|1562.5|1563|1560|1593.5|1583.5|1578|1582|1580|1580.5|1581.5|1579.5|1580|1561.5||1538.5|1564|1579|1567|1582.5|1559|1540|1531|1575|1559.5|1542.5|1543|1555.5|1550|1528.5|1528.5|1570|1558|1553|1525.5|1520|1526.5|1509|1505|1500.5|1506|1528|1523|1545.5|1531|1533|1528|1546|1519|1531|1521.5|1524.5|1522.5|1530.5|1533.5|1515|1511.5|1516.5|1486.5|1499|1531|1526.5|1538|1585|1592.5|1591.5||||1567||1578.5|1545|1565.5|1573.5|1590.5|1600|1609|1581.5|1578.5|1574|1558.5|1560.5|1567|1549|1527|1532|1545|1549|1580.5|1577|1567|1602|1650.5|1655.5|1640.5|1649|1654.5|1628.5||1602.5|1597.5|1568.5|1556.5|1539.5|1512.5|1503|1455.5|1440|1483|1503|1522.5|1478.5|1523.5|1525|1541|1566||1572|1592|1593.5|1610.5|1619|1605|1636||1648.5|1636.5|1639|1618.5|1577|1565.5|1590|1560|1550|1571|1546|1557|1545.5|1585.5|1552.5|1565.5|1565|1588|1601.5|1598.5|1600.5|1589|1587.5||1540.5|1524|1523|1495|||1463|1465|1464|1448.5|1456.5|1459|1449.5|1448.5|1442|1473.5|1478|1469|1463|1453.5|1446.5|1462.5|1465|1464|1442|1438.5|1415.5|1413.5|1402|1425|1445.5|1463|1455.5||1460|1458.5|1486|1513.5|1520|1536.5|1558|1535.5|1523.5|1526|1547|1548|1582.5||1537|1538.5|1505|1523.5|1527|1521|1522|1530.5|1555.5|1565|1540|1555.5|1559|1546.5|1568.5|1587|1590|1569.5|1565.5|1581.5|1547|1541|1542.5|1584.5|1600|1669|1652.5|1614||1582.5|1602||1626|1613.5|1612.5|1640.5|1623|1616
04627|949912|/equities/mochida-pharmaceutical|TOPIX500||3410|3425|3410|3420|3445|3405|3410|3485|3395|3455|3430||3390|3360|3405|3425|3390|3405|3460|3400|3260|3350|3360|3355|3350|3385|3380|3360|3270||3305|3350|3350|3340|3400|3335|3355|3300|3280|3280|3250|3265|3280|3275|3230|3230|3200|3170|3135|3130|3135|3115|3065|3100|3135|3145|3205|3205|3130|3135|3105|3120|3140|3100|3115|3055|3050|3070|3090|3160|3105|3050|3155|3165|3160|3335|3535|3695|3685|3650|3725||||3695||3700|3525|3580|3600|3630|3650|3650|3625|3635|3745|3715|3720|3640|3775|3685|3705|3720|3775|3770|3725|3735|3870|3990|3945|3935|3965|3975|3890||3930|3955|3930|3925|3860|3860|3885|3730|3770|3730|3745|3800|3755|3840|3840|3735|3810||3805|3885|3870|3835|3865|3835|3785||3790|3790|3760|3720|3640|3680|3655|3650|3560|3485|3400|3510|3510|3550|3490|3445|3370|3485|3570|3525|3495|3520|3465||3405|3415|3480|3520|||3480|3495|3485|3410|3400|3410|3455|3450|3385|3425|3535|3465|3460|3450|3430|3440|3445|3445|3335|3320|3220|3205|3180|3200|3300|3370|3350||3355|3375|3355|3395|3430|3465|3395|3335|3375|3375|3310|3425|3345||3355|3365|3310|3285|3280|3260|3210|3270|3275|3285|3255|3250|3305|3255|3250|3240|3325|3305|3250|3290|3310|3365|3380|3420|3400|3450|3475|3575||3455|3550||3625|3625|3565|3640|3610|3620
04628|1034504|/equities/money-forward|TOPIX500||3650|3750|3460|3330|3580|3715|3880|4065|3805|3730|3920||3820|4015|3900|3895|3860|3680|3555|3555|3405|3285|3245|3305|3255|3240|3215|3025|2790||2982|3110|3590|3585|3665|3790|3730|3830|3655|3540|3355|3380|3455|3475|3445|3390|3105|3105|3135|3085|3110|3140|3265|3185|3125|3420|3490|3340|3185|3340|3270|3300|3410|3605|3640|3365|3365|3345|3355|3550|3300|2992|3150|3030|3230|3225|3190|3695|3465|3600|3885||||4280||4480|4435|4525|4470|4695|5070|5050|5360|5360|5520|5810|5840|5370|5360|5620|5500|5800|6040|5920|5560|5490|5670|5630|5100|5550|5690|5680|5370||5630|5270|5050|4990|5080|5110|5510|5170|5360|5270|5290|5620|5680|5550|5030|4935|4375||4620|4485|4575|4555|4840|5040|5180||5820|5410|4930|4970|5170|5010|5560|5230|5100|4810|4630|5060|4835|4815|4855|4890|4815|5340|5200|5160|5500|5850|5520||5640|5700|6030|6880|||6920|6950|7000|6960|6940|6860|6690|6420|6170|6390|6770|6840|6810|7010|7040|7190|7220|6870|6670|7370|7070|7560|7820|8280|8420|8570|8270||8500|8240|8280|8550|8520|7930|7900|7720|7820|7780|8130|8240|8070||8090|8240|7720|7810|7490|7620|7370|7180|7010|7020|7400|7190|8210|7740|7690|7700|7980|7800|7680|7430|7760|7900|8040|7990|8410|8790|8790|8800||8320|8560||8580|8790|8970|8790|8940|8550
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||2561|2533|2533|2591|2663|2676|2684|2685|2662|2605|2620||2552|2575|2571|2634|2609|2585|2501|2537|2365|2301|2279|2273|2286|2299|2253|2225|2147||2217|2189|2195|2226|2222|2316|2317|2255|2170|2093|2020|2016|1999|2010|2006|1930|1801|1706|1755|1706|1747|1780|1785|1815|1853|2026|2080|2079|2021|1979|1962|1916|1928|1888|1916|1850|1935|1966|1956|1990|1917|1900|1949|1964|2017|2019|2010|2114|2019|1947|2082||||2273||2259|2284|2276|2348|2398|2452|2473|2475|2474|2515|2547|2522|2523|2539|2556|2504|2667|2632|2586|2643|2634|2891|2868|2835|2820|2756|2669|2618||2600|2580|2468|2430|2390|2435|2423|2320|2327|2245|2249|2284|2264|2245|2150|2149|2137||2152|2190|2181|2138|2080|2034|2017||1987|1990|1855|1841|1823|1871|1952|1850|1859|1794|1846|1865|1845|1958|2024|2061|2011|2053|2023|2051|2077|2173|2082||2046|2080|2026|2090|||2073|2102|2093|2066|2053|2056|2071|2094|2037|2113|2218|2183|2194|2213|2244|2282|2290|2269|2193|2225|2179|2226|2256|2322|2328|2332|2322||2365|2361|2384|2400|2396|2421|2403|2385|2461|2458|2431|2450|2428||2348|2425|2580|2640|2648|2625|2569|2581|2566|2623|2630|2523|2546|2589|2579|2528|2540|2478|2429|2431|2395|2454|2487|2524|2448|2458|2508|2563||2491|2518||2567|2535|2588|2552|2564|2628
04630|951788|/equities/morinaga-co-ltd|TOPIX500||4045|4075|4090|4120|4120|4040|4045|4085|4105|4050|3945||3950|3965|4015|4020|4045|4155|4185|4265|4180|4240|4260|4280|4340|4285|4310|4310|4270||4360|4365|4370|4390|4405|4375|4405|4405|4385|4375|4325|4350|4305|4250|4175|4225|4175|3995|3935|3960|3950|3895|3835|3910|3930|3855|3900|3910|3920|3915|3900|3905|3990|3920|3955|3910|3910|3925|3910|3915|3910|3990|3930|3880|3805|3990|3950|3990|4035|4030|4105||||4045||4045|3930|4010|3970|3995|3965|3940|3880|3895|3980|3990|3950|3895|3910|3905|3885|3870|3930|3890|3885|3810|3805|3945|3985|3900|3915|3895|3860||3880|3955|3900|4030|3930|3935|3940|3875|3840|3965|3945|3955|3895|3955|3740|3620|3640||3610|3610|3680|3645|3700|3700|3680||3665|3700|3710|3690|3685|3705|3665|3635|3650|3660|3580|3655|3685|3700|3620|3650|3600|3725|3775|3830|3810|3810|3745||3735|3770|3790|3800|||3760|3790|3740|3685|3780|3760|3785|3805|3770|3810|3805|3765|3775|3785|3755|3745|3785|3765|3650|3670|3570|3515|3530|3635|3695|3745|3805||3930|3910|3875|3915|3990|4075|3985|3985|3870|3895|3965|4075|4080||4020|4105|4020|3985|3975|3965|3955|3975|4010|4055|4075|4035|4145|4085|4075|4060|4120|4125|4085|4095|4010|4075|4045|4125|4170|4235|4245|4280||4205|4225||4275|4270|4070|4145|4165|4110
04631|951797|/equities/morinaga-milk-industry|TOPIX500||4345|4405|4435|4425|4445|4350|4360|4385|4395|4390|4295||4310|4530|4790|4775|4725|4835|4885|4945|4900|5010|5040|5070|5120|5060|5050|5040|4970||5080|5090|5080|5100|5140|5120|5160|5080|5050|4905|4850|4860|4835|4865|4745|4745|4630|4540|4400|4445|4550|4440|4335|4405|4425|4415|4525|4565|4535|4645|4660|4630|4740|4625|4660|4605|4710|4860|4815|4855|4745|4745|4685|4415|4290|4555|4985|5020|4985|5010|5130||||5160||5250|5070|5180|5130|5100|5010|5050|4930|4975|5110|5160|5170|5170|5290|5320|5240|5250|5410|5380|5260|5230|5290|5440|5440|5470|5480|5500|5290||5390|5450|5480|5500|5280|5450|5460|5440|5460|5540|5610|5810|5760|5860|5760|5600|5680||5680|5610|5620|5650|5730|5700|5660||5680|5460|5490|5460|5540|5550|5470|5540|5540|5690|5620|5660|5630|5570|5410|5390|5220|5340|5440|5480|5390|5540|5470||5520|5490|5540|5470|||5460|5500|5460|5360|5440|5450|5490|5520|5430|5510|5610|5520|5610|5520|5530|5660|5700|5700|5590|5580|5490|5430|5440|5530|5660|5670|5730||5770|5860|5900|5860|6010|6050|6070|6130|6390|6460|6660|6760|6750||6670|6770|6680|6690|6640|6600|6630|6670|6730|6750|6820|6800|6880|6780|6620|6490|6620|6620|6560|6630|6610|6730|6820|7000|6900|6960|6980|7070||6960|7160||7260|7340|7230|7340|7290|7280
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||4181|4173|4124|4122|4168|4130|4134|4128|4040|4083|4105||4053|4043|4023|4299|4268|4360|4297|4376|4317|4356|4369|4374|4339|4310|4318|4350|4286||4240|4304|4318|4327|4341|4257|4250|4168|4331|4208|4192|4158|4159|4217|4126|4079|4160|4110|4110|3977|4036|4090|4059|4036|4089|4115|4101|4113|4154|4166|4120|4194|4174|4093|4013|4019|3887|3931|3938|4000|3748|3726|3819|3787|3786|3819|3791|3755|3928|3935|3931||||3881||3881|3771|3781|3792|3844|3810|3861|3851|3805|3810|3807|3771|3753|3777|3690|3674|3746|3835|3959|3973|3978|4086|4179|4211|4173|4231|4232|4163||4063|4014|4035|3971|3856|3792|3810|3632|3615|3722|3806|3864|3763|3867|3905|3813|3889||3931|3982|3993|3999|4061|3928|4169||4142|4140|4129|4150|4019|3975|3939|3909|3926|3981|3923|3942|3921|3952|3933|3912|3967|3986|3968|3982|3951|3902|3898||3791|3751|3776|3659|||3549|3569|3597|3540|3532|3560|3535|3541|3500|3538|3555|3469|3462|3430|3383|3399|3453|3417|3398|3464|3384|3360|3316|3325|3378|3448|3460||3549|3547|3665|3668|3684|3675|3716|3659|3652|3674|3706|3700|3732||3672|3749|3686|3675|3742|3708|3666|3688|3680|3725|3728|3766|3729|3652|3720|3771|3804|3740|3705|3720|3704|3725|3694|3756|3769|3899|3904|3895||3788|3837||3876|3900|3901|3941|3865|3827
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||7685|7652|7637|7694|7858|7917|7840|7895|7855|7929|7889||7648|7763|7777|7829|7777|7750|7694|7791|7747|7959|7956|7825|7856|7968|7913|7857|7512||7494|7472|7466|7390|7638|7616|7529|7377|7294|7249|7184|7396|7678|7885|7939|7831|7641|7677|7870|7724|7865|8076|8050|8251|8198|8411|8655|8795|8649|8521|8558|8444|8363|8300|8247|7965|7901|8055|8169|8247|8160|8101|8408|8252|8233|8111|7962|8061|8250|8208|8292||||8202||7794|7567|7725|7756|7819|7923|7787|7693|7570|7659|7826|7781|7620|7655|7662|7686|7812|7990|8061|8076|8117|8228|8408|8321|8437|8335|8335|8052||7917|7843|7631|7363|7300|7257|7485|7263|7243|7196|7510|7701|7701|7780|7787|7842|7605||7802|7938|7981|8116|8148|7996|7996||8405|8471|8294|8234|8462|8436|8622|8861|8539|8206|8126|8379|8553|8586|8646|8653|8599|9140|9100|9063|9400|9360|9028||9185|9248|9542|9384|||9157|9190|9289|9180|9276|9282|9300|9311|9102|9242|9284|9185|9016|8905|8770|8727|8725|8516|8385|8455|8294|8427|8380|8435|8574|8750|8710||8910|8951|8802|8754|8839|8681|8578|8439|8425|8464|8461|8579|8641||8480|8619|8653|8578|8511|8536|8445|8476|8509|8652|8709|8774|8785|8535|8380|8577|8669|8520|8505|8548|8740|9048|9397|9960|9628|9870|9970|10100||9931|10015||10175|10200|10235|10520|10420|10345
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||3380|3340|3360|3400|3495|3505|3455|3495|3460|3470|3435||3330|3225|3255|3260|3215|3155|3140|3315|3170|3205|3125|3135|3135|3260|3245|3270|3180||3115|3080|3075|3075|3265|3355|3365|3255|3230|3235|3205|3170|3275|3370|3420|3265|3110|3175|3185|3050|3190|3180|3120|3240|3220|3320|3300|3320|3230|3145|3145|3110|3135|3070|3160|3010|2997|2954|2996|3040|3010|3025|3010|3000|3005|3095|3040|2963|2906|2792|2886||||2958||2978|2853|3040|3050|3130|3210|3130|3105|3010|3080|3125|3060|3025|3115|3115|3110|3220|3355|3340|3295|3260|3285|3265|3200|3200|3210|3215|3155||3110|3120|2962|2832|2786|2743|2854|2790|2777|2802|2955|3025|3060|3160|3160|3115|3055||3100|3155|3265|3315|3355|3295|3345||3640|3560|3550|3505|3550|3535|3590|3575|3545|3580|3445|3445|3425|3560|3605|3625|3660|3710|3760|3660|3690|3705|3650||3580|3605|3610|3440|||3405|3415|3415|3350|3355|3345|3335|3290|3155|3250|3265|3230|3195|3270|3235|3250|3240|3220|3145|3205|3145|3230|3285|3245|3315|3420|3445||3465|3615|3590|3545|3570|3630|3760|3790|3710|3590|3650|3695|3705||3630|3665|3690|3765|3830|3860|3825|3930|3920|3965|3920|3900|3955|3810|3785|3865|3955|3895|3925|3985|3975|4120|4135|4250|4305|4370|4435|4600||4560|4665||4845|4835|4860|4880|4830|4800
04635|952678|/equities/nagase-co-ltd|TOPIX500||2018|2016|2000|1994|2020|2029|1995|2006|1985|1989|1998||1960|1959|1992|1999|1998|2000|1993|2012|1993|2024|2025|2024|2019|2017|2006|1996|1947||1913|1918|1894|1884|1922|1887|1876|1856|1881|1880|1841|1864|1863|1874|1834|1816|1814|1825|1828|1791|1797|1848|1847|1867|1875|1886|1910|1920|1854|1846|1835|1839|1867|1815|1826|1783|1784|1767|1762|1774|1781|1777|1820|1800|1806|1855|1836|1858|1881|1904|1937||||1886||1864|1760|1826|1832|1853|1869|1853|1817|1790|1810|1821|1803|1763|1782|1786|1763|1789|1822|1836|1823|1821|1860|1882|1893|1898|1910|1917|1879||1886|1862|1853|1831|1813|1770|1771|1666|1652|1693|1745|1758|1733|1812|1836|1808|1791||1819|1856|1869|1889|1921|1884|1880||1888|1894|1859|1820|1848|1841|1852|1813|1822|1802|1758|1808|1821|1834|1807|1802|1796|1838|1854|1860|1896|1907|1884||1895|1876|1913|1884|||1863|1863|1848|1815|1838|1838|1815|1824|1796|1857|1889|1860|1846|1842|1848|1831|1835|1823|1768|1756|1731|1715|1683|1683|1726|1757|1746||1749|1747|1737|1739|1760|1766|1782|1736|1752|1763|1807|1831|1999||1933|1975|1922|1930|1921|1914|1896|1905|1912|1922|1936|1940|1936|1880|1888|1897|1887|1867|1849|1859|1835|1840|1847|1892|1900|1959|1957|1987||1944|1964||1998|1978|1971|2026|1989|1969
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||2116|2124|2125|2142|2133|2141|2148|2162|2157|2151|2227||2201|2179|2170|2154|2147|2165|2192|2195|2136|2123|2122|2083|2094|2071|2086|2093|2057||2058|2057|2051|2041|2076|2012|2013|2025|2064|2077|2090|2090|2126|2121|2067|2066|2067|2062|2076|2054|2080|2085|2093|2155|2218|2210|2212|2225|2204|2223|2152|2156|2174|2117|2172|2208|2212|2174|2153|2198|2195|2207|2230|2249|2221|2293|2228|2159|2149|2169|2199||||2108||2093|2073|2088|2066|2109|2108|2148|2153|2149|2166|2151|2093|2080|2044|2040|2002|2057|2085|2088|2105|2170|2183|2158|2201|2202|2189|2175|2149||2111|2156|2164|2130|2089|2041|2028|2002|2029|2111|2116|2140|2116|2128|2108|2088|2077||2137|2130|2167|2182|2051|2033|2025||2023|1986|2018|1829|1850|1801|1833|1808|1807|1813|1785|1802|1839|1841|1866|1833|1808|1840|1855|1831|1814|1842|1830||1808|1824|1844|1789|||1750|1767|1726|1733|1739|1755|1764|1749|1706|1731|1741|1716|1697|1723|1721|1736|1715|1744|1659|1701|1611|1652|1660|1650|1775|1824|1805||1826|1832|1867|1842|1902|1942|1930|1945|1946|1954|1995|1981|2008||1951|1937|1878|1883|1900|1926|1923|1946|1954|1971|1921|1927|1928|1907|1900|1920|1983|1977|1961|2022|2041|2075|2019|2063|2024|2051|2084|2057||2003|2044||2029|1989|1955|1983|1968|1975
04637|952895|/equities/nankai-electric-railway|TOPIX500||2690|2719|2719|2750|2769|2769|2732|2733|2736|2742|2777||2745|2740|2724|2710|2686|2705|2746|2772|2621|2610|2612|2554|2554|2513|2535|2548|2511||2554|2539|2530|2527|2554|2480|2512|2553|2598|2643|2671|2688|2705|2641|2612|2644|2657|2688|2648|2624|2606|2562|2546|2591|2618|2604|2643|2607|2524|2526|2464|2463|2458|2404|2455|2458|2451|2420|2440|2508|2501|2510|2514|2520|2490|2540|2497|2481|2463|2457|2487||||2331||2323|2309|2374|2341|2379|2380|2385|2382|2348|2330|2341|2303|2279|2300|2318|2336|2336|2355|2316|2309|2363|2361|2357|2409|2428|2447|2443|2389||2388|2422|2424|2398|2375|2336|2327|2270|2297|2310|2327|2343|2313|2341|2339|2320|2327||2361|2384|2419|2444|2424|2392|2382||2393|2371|2384|2308|2348|2320|2329|2305|2269|2236|2202|2213|2249|2232|2265|2224|2198|2229|2216|2201|2203|2238|2217||2174|2189|2223|2192|||2175|2166|2119|2124|2141|2157|2149|2169|2116|2135|2167|2135|2121|2130|2141|2139|2139|2164|2094|2114|2046|2061|2032|2030|2130|2203|2181||2202|2201|2212|2206|2232|2251|2242|2221|2203|2219|2255|2248|2281||2274|2284|2255|2276|2265|2277|2266|2274|2268|2284|2243|2245|2266|2250|2240|2276|2319|2288|2279|2330|2370|2402|2332|2414|2353|2378|2419|2387||2341|2387||2364|2346|2328|2392|2348|2363
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||4870|4890|4885|4935|4975|4965|4985|4985|4900|4995|5010||4945|5010|4890|4905|4870|4840|4820|4900|4895|5290|5350|5360|5390|5500|5450|5370|5280||5310|5320|5340|5410|5500|5500|5510|5370|5450|5370|5220|5270|5400|5360|5250|5230|5170|5180|5160|5000|5080|5160|5110|5080|5140|5260|5320|5300|5340|5230|5200|5130|5280|5210|5260|5170|5120|5140|5100|5190|5150|5220|5340|5320|5320|5220|5150|5290|5350|5420|5470||||5330||5050|5130|5150|5080|5140|5150|5100|5060|5020|5100|5140|5190|5020|5080|5180|5130|5220|5250|5260|5120|5150|5240|5160|5140|5190|5170|5210|5000||5090|4955|4930|4835|4875|4850|4945|4725|4755|4775|4955|5130|5170|5240|4955|4905|4825||5010|5120|5120|5140|5210|5260|5190||5300|5160|5090|5080|5210|5200|5100|4940|4450|4465|4635|4920|4920|5120|5200|5180|5040|5240|5300|5170|5170|5290|5230||5240|5270|5400|5410|||5310|5310|5240|5200|5260|5270|5310|5330|5150|5090|5230|5220|5290|5330|5330|5410|5410|5400|5320|5270|5200|5220|5120|5130|5110|5160|5190||5270|5280|5390|5430|5590|5540|5500|5480|5530|5560|5650|5730|5750||5590|5680|5820|5990|6210|6290|6220|6250|6220|6320|6260|6280|6270|6050|6010|6040|6070|6010|5830|5860|5870|6040|5970|6070|6050|6150|6280|6270||6080|6220||6390|6320|6220|6220|6140|6200
04639|952566|/equities/net-one-systems|TOPIX500||3155|3145|3110|3120|3130|3025|3060|2895|2877|2890|2923||2883|2874|2907|2941|2859|2983|3000|2979|3080|3135|3100|3115|3115|3185|3185|3155|3140||3125|3140|3130|3180|3210|3225|3195|3125|3105|3070|3005|3000|3045|2972|2942|2983|2858|2888|2797|2643|2668|2756|2762|2818|2778|2873|2940|2843|2730|2792|2806|2783|2836|2778|2795|2672|2670|2653|2713|2804|2642|2618|2776|2804|2902|2943|2936|3045|2958|3000|2935||||2964||3110|3135|3110|3010|3040|3070|3065|3085|3125|3100|3050|3130|2964|2992|3060|2980|2987|3020|3015|2878|2861|2877|2858|2885|2877|2866|2879|2764||2816|2655|2630|2624|2545|2517|2652|2523|2504|2670|2816|2869|2975|2967|2803|2740|2679||2747|2751|2778|2800|2872|2877|2824||2948|2909|2795|2733|2718|2821|2724|2715|2691|2671|2669|2869|2823|2859|2835|2788|2745|2857|2848|2872|2875|2982|2876||2907|2959|3070|3125|||3100|3120|3065|3020|3070|3100|3185|3255|3205|3225|3275|3250|3265|3370|3350|3455|3420|3420|3315|3365|3300|3375|3410|3430|3435|3460|3550||3725|3585|3660|3850|3915|3970|3845|3790|3825|3840|3815|3925|3990||3875|3900|3725|3780|3850|3905|3795|3780|3825|3875|3890|3805|3870|3685|3585|3490|3625|3610|3520|3425|3455|3535|3605|3680|3685|3755|3875|3920||3855|3910||3970|3925|4010|4040|3875|3900
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||2792|2787|2726|2751|2864|2909|2885|2901|2828|2850|2778||2726|2814|3005|3135|3000|3005|2964|3045|3015|3040|3025|3020|3045|3045|2990|2941|2833||2845|2862|2870|2874|2921|2940|2896|2900|2835|2843|2787|2778|2935|2858|2863|2800|2766|2783|2759|2741|2708|2814|2932|2972|3150|3260|3275|3235|3170|3160|3205|3155|3225|3200|3230|3165|3160|3160|3095|3095|3080|3000|3050|3070|2934|3065|2914|2976|2944|2893|2919||||2939||2972|2953|2932|2948|2927|2932|2944|2928|2978|3070|3095|3040|2986|2919|2943|2932|2941|2979|3010|2940|2932|3005|2981|2920|2936|2895|2923|2879||2805|2828|2694|2656|2659|2698|2706|2678|2615|2661|2674|2696|2734|2575|2488|2581|2462||2369|2508|2445|2394|2433|2398|2398||2442|2445|2312|2339|2323|2248|2265|2231|2152|2096|2037|2103|2050|2030|2070|2080|1962|1999|2044|2040|2112|2206|2152||2172|2189|2263|2306|||2224|2242|2269|2244|2278|2277|2237|2264|2226|2266|2274|2253|2232|2267|2255|2270|2220|2231|2190|2253|2249|2227|2254|2337|2376|2450|2404||2497|2545|2551|2498|2559|2408|2337|2321|2383|2099|2117|2050|2016||2088|1949|1931|1996|2016|2028|1965|1993|1957|1995|1985|1961|1978|1950|1893|1854|1887|1770|1709|1682|1693|1680|1759|1807|1815|1825|1846|1811||1728|1748||1841|1868|1965|2039|2060|2059
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1976|1960|1949|1937|1966|1987|1979|2003|1979|2002|1984||1935|1939|1951|1932|1928|1935|1925|1930|1938|1974|1975|1958|1943|1966|1965|1953|1905||1871|1863|1832|1816|1850|1842|1822|1797|1835|1819|1801|1828|1855|1867|1853|1801|1786|1815|1824|1792|1828|1898|1894|1907|1892|1951|1991|1985|1935|1947|1948|1951|1942|1916|1890|1862|1828|1820|1821|1840|1844|1839|1845|1829|1801|1818|1812|1810|1788|1774|1796||||1764||1752|1677|1682|1695|1735|1742|1717|1694|1669|1682|1689|1661|1638|1665|1669|1673|1698|1722|1736|1745|1753|1772|1789|1771|1768|1776|1773|1741||1715|1706|1649|1630|1612|1580|1620|1551|1549|1570|1668|1721|1722|1767|1780|1756|1747||1812|1857|1870|1876|1886|1847|1865||1889|1870|1860|1862|1850|1861|1834|1822|1928|1904|1854|1869|1893|1932|1919|1942|1949|2001|2032|2015|2048|2054|2013||1996|2015|2052|1984|||1944|1952|1962|1932|1940|1938|1912|1919|1878|1935|1943|1903|1887|1882|1875|1884|1896|1863|1824|1816|1794|1826|1797|1843|1896|1962|1974||2000|1999|1941|1919|1957|1958|1955|1965|1953|1943|1961|1913|1943||1871|1914|1892|1869|1879|1935|1907|1904|1919|1951|1950|1955|1950|1919|1903|1893|1874|1835|1814|1813|1813|1831|1855|1903|1930|1983|1938|1964||1899|1884||1913|1934|1942|1978|1954|1939
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||2867|2882|2893|2875|2899|2852|2822|2813|2765|2786|2746||2713|2723|2744|2690|2655|2645|2666|2660|2596|2629|2655|2657|2639|2594|2606|2590|2557||2519|2506|2436|2411|2459|2422|2379|2360|2429|2410|2395|2463|2495|2517|2498|2482|2453|2490|2484|2468|2538|2591|2571|2617|2642|2647|2646|2620|2577|2530|2528|2559|2530|2443|2445|2420|2395|2380|2426|2456|2419|2407|2388|2376|2337|2368|2310|2248|2301|2315|2290||||2301||1999|1920|1940|1924|1941|1962|1959|1933|1908|1917|1928|1875|1860|1859|1867|1857|1900|1957|1939|1959|1977|2001|2053|2055|2055|2056|2032|1989||1947|1960|1913|1929|1900|1847|1887|1742|1789|1844|1928|2035|1987|2040|2068|2043|2052||2088|2122|2151|2169|2174|2144|2159||2209|2235|2196|2205|2224|2198|2121|2080|1943|1922|1891|1917|1954|1978|1983|2011|2016|2057|2103|2095|2090|2086|2038||2063|2065|2092|2049|||2003|1994|1997|1965|1982|1985|1959|1959|1947|1979|1981|1978|1971|1967|1974|1969|2017|1991|1953|1954|1928|1910|1888|1923|1963|1983|1970||1956|1968|1956|1964|1948|1937|1971|1941|1950|1942|1936|1903|1932||1867|1818|1812|1813|1742|1726|1710|1710|1717|1721|1737|1754|1752|1730|1730|1737|1727|1715|1683|1706|1688|1713|1717|1752|1773|1825|1796|1799||1756|1797||1822|1798|1792|1829|1803|1798
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4020|4030|4010|4025|4055|4030|4050|4085|4045|4040|4040||4035|3995|4005|3985|3950|3985|4000|3955|4025|4060|4115|4160|4160|4145|4155|4110|4095||4115|4170|4185|4210|4285|4300|4355|4295|4310|4250|4235|4245|4255|4230|4180|4240|4290|4230|4175|4145|4225|4150|4030|4020|4055|4020|4085|4090|3985|3995|3985|3935|3980|3920|3965|3915|3935|3915|3940|3990|3960|3965|3985|4045|4040|4100|4040|4065|4050|4015|4105||||4075||4105|3990|4125|4145|4095|4120|4110|4020|4010|4115|4160|4120|4160|4165|4165|4165|4090|4195|4175|4140|4150|4175|4350|4300|4265|4225|4255|4210||4190|4210|4140|4190|4120|4150|4140|4045|4120|4175|4140|4210|4200|4335|4320|4260|4360||4350|4400|4420|4390|4430|4375|4355||4390|4225|4305|4210|4175|4065|4455|4335|4410|4410|4415|4430|4490|4430|4360|4315|4305|4380|4470|4315|4285|4245|4260||4185|4170|4215|4200|||4140|4175|4230|4120|4185|4115|4150|4080|4060|4030|4070|4025|4025|4015|4020|3925|3900|3940|3920|3885|3870|3805|3870|3900|3940|3965|3890||3890|3960|3970|4000|4085|4115|4050|4090|4110|4105|4070|4100|3995||3935|4090|4005|4010|3990|4020|4000|4010|4015|4060|4070|4090|4085|4075|4010|4000|4060|4055|4040|4070|4035|4115|4120|4230|4290|4325|4275|4325||4265|4380||4460|4505|4490|4500|4515|4550
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||955|964|961|950|961|958|950|956|946|965|961||944|932|935|913|909|909|913|931|901|917|935|939|933|938|937|924|907||886|889|874|864|879|847|837|832|869|875|856|893|915|926|917|922|932|925|869|863|891|933|935|943|956|966|957|959|943|928|935|952|948|923|937|908|900|905|911|910|910|904|899|909|891|846|837|828|846|846|869||||849||842|797|827|819|843|857|845|819|808|818|826|828|805|816|810|819|837|872|882|892|885|899|906|895|891|889|879|863||857|863|843|848|818|798|836|785|780|784|826|869|852|887|914|897|881||877|894|900|891|903|882|878||895|894|873|900|918|913|921|892|895|890|872|908|924|925|899|941|956|989|1014|998|1019|1021|979||982|987|1007|979|||978|982|996|983|981|975|972|973|979|1011|1025|1017|1013|999|992|987|988|958|928|914|868|854|847|826|825|854|857||859|877|888|880|880|884|891|873|855|866|876|868|888||855|877|857|859|864|869|845|846|852|858|855|870|864|851|853|848|836|821|802|808|795|795|789|801|808|837|824|831||802|811||830|831|830|849|824|835
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||2487|2508|2499|2509|2526|2539|2548|2538|2518|2532|2519||2519|2500|2478|2469|2450|2509|2365|2395|2373|2374|2380|2388|2418|2382|2399|2338|2309||2341|2352|2385|2392|2417|2416|2443|2387|2370|2376|2394|2359|2341|2352|2289|2308|2292|2268|2224|2260|2253|2230|2215|2243|2269|2262|2303|2313|2299|2307|2311|2309|2320|2268|2277|2255|2280|2290|2288|2309|2300|2344|2358|2387|2385|2415|2402|2387|2366|2333|2376||||2365||2385|2318|2322|2309|2306|2293|2300|2280|2281|2351|2384|2388|2386|2406|2393|2387|2349|2399|2409|2384|2369|2423|2456|2466|2453|2420|2449|2441||2478|2499|2496|2515|2466|2467|2466|2401|2432|2489|2504|2524|2541|2536|2533|2505|2505||2593|2579|2633|2610|2666|2653|2664||2660|2613|2631|2616|2600|2613|2533|2627|2632|2656|2631|2634|2628|2583|2549|2532|2493|2552|2596|2576|2602|2628|2641||2670|2684|2705|2689|||2663|2688|2683|2643|2660|2666|2667|2695|2705|2703|2743|2689|2683|2637|2623|2616|2630|2675|2656|2664|2628|2609|2601|2648|2684|2633|2669||2669|2629|2635|2651|2690|2667|2662|2648|2634|2664|2722|2770|2808||2783|2834|2780|2775|2794|2778|2716|2781|2794|2862|2890|2880|2924|2891|2881|2887|2943|2921|2919|2910|2876|2893|2874|2926|2932|2943|2948|2989||2930|2980||2994|2975|2951|2982|2971|2961
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||9269|9300|9528|9590|9811|9809|9837|9903|9878|9924|9938||9579|9673|9767|9724|9767|9553|9347|9444|9198|9162|9160|8971|9114|9302|9443|9635|9312||9219|8987|8780|8828|9112|8997|8947|8660|8582|8402|8159|8380|8457|8625|8640|8391|7882|7862|8000|7934|8080|8200|8243|8328|8384|8866|8896|8919|8650|8688|8741|8727|8733|8679|8642|8267|8117|8172|8204|8406|8225|8123|8336|8307|8278|8289|8014|8266|8315|8214|8227||||8427||8539|8429|8371|8363|8960|8970|8726|8701|8651|8707|8863|8760|8466|8834|9160|9134|9435|9626|9650|9567|9748|9808|9869|9721|9870|9902|9984|9586||9698|9589|9107|8717|8702|8823|9215|8770|9144|9165|9774|10065|10045|10075|9883|9917|9709||9818|9956|10060|10060|10370|10115|10065||10290|10155|10030|9981|10035|10000|10290|10020|10090|9641|9580|10210|10545|11035|11515|11635|11675|12200|12230|12200|12370|12670|12345||12915|13360|13670|13815|||13520|13610|13690|13485|13550|13540|13390|13510|13275|13660|13765|13570|13360|13385|13430|13335|13400|13165|12865|12980|12900|13080|13000|12730|12900|13035|13005||13335|13460|13305|13500|13420|13130|13015|12745|12805|12920|13025|13095|13060||13055|12960|12570|12390|12225|12590|12545|12590|12500|12620|12570|12370|12390|12155|11800|11825|11910|11745|11530|11385|11355|11660|12155|12420|12515|12920|13130|13235||12960|13345||13785|13865|13865|13630|13245|13255
04647|946266|/equities/nifco-inc|TOPIX500||3170|3185|3180|3215|3295|3375|3340|3330|3275|3315|3285||3215|3205|3235|3215|3140|3130|3095|3200|3210|3190|3265|3285|3280|3345|3300|3325|3255||3240|3225|3170|3160|3285|3205|3180|3085|3120|3165|3120|3165|3165|3250|3215|3225|3160|3135|3130|3055|3015|3110|3085|3105|3150|3210|3225|3225|3215|3220|3200|3205|3150|3010|3045|3005|2925|2912|2929|2906|2827|2787|2776|2783|2764|2744|2698|2680|2739|2715|2747||||2747||2734|2614|2611|2642|2676|2679|2661|2592|2535|2558|2594|2581|2509|2556|2543|2533|2621|2773|2779|2776|2790|2851|2900|2826|2875|2895|2948|2918||2882|2928|2768|2740|2652|2653|2810|2680|2667|2732|2965|3135|3090|3250|3270|3325|3305||3370|3495|3550|3585|3585|3525|3575||3595|3520|3370|3430|3560|3495|3375|3295|3320|3335|3215|3485|3755|3775|3665|3740|3630|3795|3860|3835|3820|3840|3770||3780|3765|3885|3680|||3610|3605|3635|3520|3535|3470|3445|3480|3380|3465|3460|3350|3330|3325|3350|3300|3395|3370|3225|3200|3055|3100|3120|3210|3350|3435|3465||3550|3685|3630|3705|3790|3735|3725|3635|3625|3685|3665|3605|3665||3555|3760|3625|3750|3735|3755|3660|3600|3605|3650|3660|3725|3730|3725|3640|3570|3535|3450|3385|3405|3420|3445|3415|3485|3475|3570|3615|3645||3625|3625||3705|3660|3650|3750|3620|3675
04648|946227|/equities/nihon-kohden-corp|TOPIX500||3135|3100|3035|3060|3110|3095|3060|3105|3135|3110|3130||3110|3100|3090|3085|3020|2927|2916|3020|2970|3015|3005|2986|3075|3110|3070|3045|2952||3005|2981|2936|2940|3025|2980|2977|2887|2853|2846|2773|2774|2800|2832|2844|2848|2841|2819|2835|2794|2856|2900|2917|2955|2981|3035|3130|3070|3015|3015|3010|3030|3100|3060|3040|3060|3090|3075|3115|3180|3150|3160|3195|3190|3060|3175|3110|3160|3130|3145|3185||||3150||3140|3100|3090|3080|3080|3115|3025|2917|2832|2876|2898|2922|2892|2963|3000|2949|2985|3040|3040|3005|2951|3015|3085|3070|3110|3125|3145|3055||3105|3105|3000|2983|2958|2961|3060|2942|2939|2977|3020|3060|3005|3140|3110|3085|3080||3140|3140|3150|3180|3175|3170|3100||3110|3100|3080|3100|3085|3090|3095|3030|3025|2950|2921|3045|3075|3125|3095|3055|2989|3055|3065|3160|3290|3185|3145||3060|3105|3180|3180|||3155|3170|3175|3155|3210|3215|3195|3225|3210|3270|3355|3295|3290|3290|3315|3350|3370|3365|3355|3300|3265|3275|3345|3345|3315|3365|3390||3490|3505|3480|3450|3400|3425|3435|3395|3375|3355|3620|3660|3700||3640|3695|3625|3615|3630|3650|3665|3660|3670|3650|3640|3565|3645|3585|3555|3530|3630|3630|3615|3630|3595|3680|3705|3800|3785|3830|3905|4040||3935|3930||4040|3985|3970|4045|3970|3925
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||1772|1788|1760|1792|1815|1841|1887|1919|1956|1858|1840||1786|1820|1833|1861|1824|1875|1797|1817|1765|1730|1703|1726|1723|1748|1709|1686|1628||1652|1566|1580|1548|1637|1670|1639|1567|1494|1461|1415|1443|1415|1437|1423|1347|1239|1224|1246|1222|1237|1271|1331|1343|1340|1397|1452|1441|1418|1423|1442|1436|1493|1497|1522|1417|1402|1363|1369|1407|1308|1295|1345|1346|1357|1345|1289|1423|1400|1382|1475||||1402||1614|1590|1649|1611|1622|1689|1692|1675|1663|1686|1717|1715|1653|1696|1797|1806|1859|1862|1855|1761|1727|1781|1749|1682|1730|1704|1659|1572||1559|1445|1393|1360|1365|1402|1479|1422|1432|1481|1610|1647|1659|1700|1663|1702|1659||1642|1686|1735|1769|1817|1760|1833||1883|1824|1747|1727|1766|1736|1824|1720|1787|1706|1700|1851|1850|2107|2172|2235|2220|2326|2326|2336|2450|2541|2512||2540|2563|2680|2813|||2821|2783|2824|2706|2704|2697|2637|2698|3025|3055|3150|3105|3135|3185|3240|3355|3375|3340|3205|3315|3230|3340|3335|3340|3400|3480|3450||3645|3700|3640|3640|3660|3695|3635|3550|3575|3550|3655|3675|3550||3495|3575|3485|3580|3555|3585|3515|3505|3430|3395|3410|3325|3380|3360|3270|3260|3295|3205|3125|3110|3095|3145|3220|3295|3250|3370|3540|3600||3530|3590||3710|3655|3645|3630|3605|3555
04650|946271|/equities/nihon-unisys-ltd|TOPIX500||3085|3090|3080|3100|3130|3145|3100|3120|3065|3050|3085||3135|3160|3150|3140|3065|2808|2785|2844|2830|2800|2792|2838|2830|2857|2837|2825|2739||2736|2741|2750|2735|2773|2778|2763|2722|2708|2697|2655|2700|2747|2728|2789|2746|2710|2749|2755|2653|2750|2755|2803|2821|2895|2954|2972|2915|2885|2885|2897|2855|2877|2826|2885|2810|2806|2859|2842|2889|2822|2752|2818|2796|2809|2871|2835|2822|2860|2881|3245||||3240||3300|3245|3240|3170|3170|3145|3150|3110|3060|3130|3165|3195|3130|3165|3155|3145|3220|3260|3305|3170|3115|3185|3200|3150|3185|3250|3280|3110||3120|3095|3045|3080|3035|3015|3095|2982|2998|2990|3140|3185|3085|3155|3125|3105|3035||3010|3035|3085|3060|3145|3120|3160||3215|3170|3160|3135|3220|3150|3195|2981|2992|2934|2870|3040|3045|3130|3105|3105|3050|3095|3165|3110|3045|3135|3080||3060|3100|3165|3260|||3230|3280|3250|3180|3195|3265|3290|3275|3220|3255|3320|3305|3285|3280|3255|3305|3295|3305|3240|3295|3190|3220|3280|3260|3250|3290|3315||3445|3490|3540|3495|3470|3500|3465|3415|3410|3425|3490|3475|3570||3240|3260|3190|3230|3260|3175|3130|3145|3120|3180|3210|3110|3110|3025|2977|2983|2996|2966|2893|2853|2829|2914|2893|2915|2966|3025|3075|3085||3010|3020||3055|3070|3085|3130|3130|3095
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||2360|2389|2366|2366|2399|2398|2377|2406|2398|2404|2402||2358|2342|2421|2457|2434|2414|2436|2467|2439|2428|2409|2411|2417|2420|2399|2368|2294||2255|2239|2222|2208|2234|2219|2200|2186|2195|2179|2139|2151|2135|2159|2140|2122|2097|2094|2080|2046|2044|2055|2035|2041|2064|2098|2135|2138|2115|2097|2086|2070|2081|2013|2033|1994|1987|1992|1990|2025|2012|2006|2024|2028|2030|2004|1939|1956|1994|1989|2013||||1974||1970|1852|1899|1885|1898|1922|1894|1879|1867|1886|1908|1895|1875|1886|1924|1928|1999|2064|2060|2060|2045|2111|2165|2143|2178|2177|2230|2216||2187|2220|2216|2203|2174|2156|2194|2088|2085|2087|2120|2141|2142|2202|2190|2131|2140||2163|2179|2167|2165|2223|2178|2172||2188|2176|2124|2120|2183|2204|2205|2153|2155|2119|2072|2105|2139|2146|2125|2108|2085|2132|2168|2164|2155|2204|2182||2170|2190|2222|2184|||2166|2184|2182|2164|2154|2135|2128|2127|2090|2128|2160|2149|2149|2125|2126|2101|2122|2137|2063|2064|2031|2001|1983|1992|2049|2096|2090||2113|2118|2073|2061|2102|2100|2132|2100|2124|2133|2190|2213|2325||2255|2289|2217|2216|2235|2248|2243|2259|2253|2280|2276|2265|2275|2214|2223|2204|2230|2221|2194|2223|2207|2257|2218|2315|2313|2416|2429|2494||2423|2459||2504|2473|2439|2502|2451|2430
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||1626|1624|1611|1592|1616|1638|1588|1602|1570|1586|1592||1541|1552|1569|1555|1538|1513|1508|1517|1522|1566|1561|1558|1540|1589|1580|1534|1469||1426|1439|1413|1387|1448|1439|1410|1394|1469|1449|1512|1569|1628|1643|1627|1583|1627|1634|1636|1616|1681|1736|1669|1689|1707|1735|1720|1736|1681|1667|1637|1646|1651|1605|1601|1598|1490|1478|1509|1524|1502|1475|1481|1449|1422|1408|1460|1452|1440|1479|1497||||1461||1471|1457|1457|1460|1501|1494|1480|1445|1412|1425|1419|1367|1353|1358|1368|1272|1303|1307|1292|1297|1314|1319|1299|1298|1311|1288|1286|1264||1241|1239|1200|1185|1213|1174|1160|1090|1060|1085|1148|1205|1174|1208|1193|1193|1177||1228|1250|1307|1365|1361|1329|1297||1322|1297|1324|1305|1322|1265|1247|1228|1186|1174|1176|1203|1225|1247|1213|1217|1208|1259|1263|1288|1311|1290|1284||1290|1294|1312|1267|||1240|1248|1272|1235|1211|1205|1191|1202|1174|1214|1226|1201|1177|1176|1183|1214|1235|1216|1198|1206|1176|1197|1177|1141|1160|1213|1186||1215|1186|1194|1157|1193|1192|1171|1155|1160|1187|1242|1195|1299||1255|1266|1249|1233|1230|1248|1288|1298|1273|1288|1305|1286|1279|1246|1246|1244|1243|1210|1197|1193|1187|1210|1234|1250|1272|1303|1308|1330||1306|1314||1331|1304|1355|1355|1349|1343
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||57640|57910|57850|59400|60050|59910|60690|60140|58360|57790|57280||57060|57300|57710|58720|56930|56700|57800|58930|59710|60010|59890|60140|60870|61790|61660|62240|60440||61990|60090|59900|59350|59100|57960|58420|58730|58610|58400|57360|58680|58970|59400|58380|57840|57240|57680|57560|56200|56360|56480|56210|57250|57810|58940|59900|58950|58440|57830|57390|57470|58420|57420|58330|56700|57490|57200|59740|59810|59290|59160|59270|57260|56340|57250|57250|58190|56360|56220|57840||||58500||59910|61310|61400|62950|63520|64130|64260|64470|63840|64900|64960|64540|63880|63720|63810|63180|63460|63250|63740|63660|61670|63140|66990|66070|65780|64700|63890|61870||60940|60950|59820|57450|58210|58650|58600|57600|56410|57220|58770|59330|58280|58120|58020|56900|57050||57910|58770|59480|58760|58610|57420|57750||58060|58090|57680|58490|58180|56150|57740|56720|56160|56100|56080|56300|53950|53900|54710|54780|53290|53410|52780|51920|52730|53590|53830||53800|53060|53340|54380|||53650|54760|55060|55400|55430|55400|54580|55500|53510|52930|54400|53400|53310|53620|53800|53620|53380|51560|50640|50660|51700|50670|50100|51340|49850|50630|50500||51440|51940|51500|50740|51180|50200|50310|49950|49740|49450|49260|50640|49140||49970|50600|50200|49360|48550|49150|49100|50020|50060|50300|52350|51260|51530|51650|50990|51450|51150|50640|50150|49600|48440|49210|49570|54310|53230|53430|54180|53800||53240|52660||53470|52500|53890|54210|55270|55270
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||2677|2662|2655|2617|2605|2625|2615|2613|2591|2616|2611||2564|2560|2549|2527|2518|2519|2508|2511|2640|2640|2660|2639|2640|2685|2689|2678|2619||2582|2611|2593|2591|2650|2640|2603|2578|2602|2568|2558|2597|2640|2759|2729|2696|2677|2695|2727|2638|2707|2782|2767|2769|2791|2831|2872|2881|2856|2820|2815|2754|2761|2729|2745|2714|2669|2662|2687|2684|2720|2702|2696|2702|2682|2752|2699|2701|2716|2731|2737||||2670||2623|2555|2603|2591|2638|2653|2638|2638|2596|2615|2624|2579|2554|2562|2564|2577|2630|2697|2706|2726|2716|2762|2756|2760|2763|2768|2758|2749||2734|2731|2699|2704|2643|2593|2603|2484|2451|2515|2616|2684|2661|2758|2762|2758|2730||2762|2824|2876|2898|2903|2865|2887||2879|2919|2850|2811|2711|2753|2842|2795|2849|2793|2758|2761|2775|2825|2800|2842|2845|2861|2881|2889|2924|2920|2862||2885|2918|2980|2947|||2949|2981|3055|3010|3010|3005|2970|2968|2933|3020|3035|3015|3000|3015|2997|2982|2992|2954|2888|2885|2850|2908|2939|2964|3035|3110|3125||3125|3015|2954|2728|2788|2744|2760|2680|2616|2654|2737|2768|2801||2786|2876|2902|2905|2910|2879|2833|2825|2816|2839|2871|2885|2874|2799|2767|2760|2738|2678|2652|2660|2583|2611|2698|2655|2410|2445|2400|2401||2377|2408||2428|2436|2461|2515|2488|2477
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||7740|7820|7740|7750|7820|7820|7970|8100|8140|8030|8230||7610|7510|7540|7470|7360|7580|7670|7650|7900|7830|7830|7760|7830|7710|7680|7680|7560||7540|7480|7390|7330|7550|7520|7060|6960|7180|7280|7230|7370|7410|7700|7630|7590|7480|7450|7560|7420|7400|7750|7610|7660|7750|7770|7820|7830|7730|7890|7750|7710|7790|7450|7460|7400|7450|7440|7440|7440|7280|7390|7630|7700|7750|7650|7460|7550|7610|7810|7920||||7710||7640|7370|7440|7410|7650|7630|7500|7410|7290|7320|7440|7310|7130|7280|7320|7770|7850|8040|8150|8240|8420|8740|8770|8730|8760|8770|8660|8710||8500|8450|8360|8110|8060|8090|8140|7680|7610|7460|7290|7300|7330|7110|6980|6910|6840||6990|7330|7350|7470|7370|7280|6740||6760|6740|6750|6750|6750|6770|6690|6650|6770|6570|6560|6750|6710|6680|6910|6980|7040|7330|7300|7190|7270|7310|7070||7290|7190|7360|7110|||||6910|6920|6950|6940|6900|6820|6730|6790|6930|6810|6810|6780|6750|6680|6600|6650|6610|6680|6590|6510|6470|6580|6740|6940|6820||6900|6830|6660|6690|6790|6820|7240|7110|7000|7090|7210|7180|7370||7120|7280|7120|7130|7250|7410|7410|7420|7450|7480|7640|7550|7690|7490|7410|7500|7600|7500|7430|7450|7490|7480|7540|7720|7880|8110|8080|8170||8070|8120||8270|8180|8060|8090|8160|7970
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||1239|1234|1238|1241|1245|1243|1244|1257|1240|1239|1247||1236|1247|1230|1235|1230|1230|1245|1278|1115|1135|1138|1135|1144|1152|1150|1147|1115||1099|1096|1086|1090|1115|1099|1094|1079|1093|1103|1087|1098|1111|1117|1110|1106|1084|1091|1093|1077|1092|1118|1113|1118|1123|1140|1151|1162|1128|1115|1117|1124|1136|1113|1096|1068|1063|1069|1069|1075|1068|1067|1079|1065|1057|1078|1101|1099|1116|1107|1140||||1122||1134|1076|1109|1113|1128|1131|1123|1104|1088|1111|1125|1119|1108|1113|1117|1106|1130|1155|1165|1151|1161|1180|1192|1175|1184|1180|1183|1167||1170|1176|1152|1152|1113|1090|1104|1045|1043|1067|1110|1118|1096|1147|1136|1114|1103||1104|1127|1153|1164|1183|1163|1171||1177|1185|1165|1166|1168|1161|1155|1126|1133|1109|1083|1109|1113|1120|1113|1116|1101|1124|1145|1145|1158|1169|1154||1165|1172|1201|1196|||1184|1192|1186|1158|1179|1179|1170|1176|1178|1211|1206|1187|1188|1169|1183|1193|1197|1198|1172|1162|1131|1125|1114|1115|1147|1175|1184||1218|1217|1194|1190|1206|1224|1218|1208|1214|1208|1234|1241|1251||1218|1245|1199|1173|1196|1204|1210|1214|1220|1217|1230|1237|1233|1211|1210|1210|1217|1197|1182|1191|1179|1191|1198|1238|1268|1289|1284|1289||1269|1281||1292|1284|1286|1321|1309|1300
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||1630|1619|1626|1608|1615|1630|1626|1636|1615|1634|1646||1632|1612|1619|1615|1575|1569|1587|1623|1587|1590|1585|1578|1569|1567|1567|1563|1551||1515|1512|1504|1492|1528|1528|1505|1495|1534|1514|1490|1494|1522|1524|1519|1490|1481|1486|1522|1490|1501|1546|1526|1553|1557|1589|1616|1620|1642|1617|1614|1605|1611|1577|1578|1566|1553|1569|1598|1617|1616|1592|1599|1550|1602|1636|1598|1626|1631|1651|1693||||1662||1665|1602|1615|1630|1653|1694|1700|1698|1657|1663|1682|1655|1639|1654|1650|1640|1678|1712|1736|1694|1713|1745|1788|1818|1844|1831|1810|1794||1764|1721|1679|1679|1697|1673|1657|1620|1674|1816|1856|1911|1855|1846|1842|1788|1779||1794|1824|1850|1860|1833|1816|1832||1826|1842|1812|1787|1790|1783|1768|1709|1750|1785|1767|1777|1760|1797|1793|1791|1775|1819|1845|1852|1868|1848|1817||1779|1766|1795|1748|||1724|1729|1715|1691|1717|1708|1681|1663|1656|1693|1687|1684|1678|1693|1690|1702|1725|1737|1694|1690|1660|1667|1669|1692|1740|1763|1765||1775|1775|1739|1749|1795|1816|1789|1758|1756|1787|1825|1817|1848||1846|1916|1887|1891|1932|1951|1916|1922|1968|1978|2026|2067|1985|1937|1929|1968|1922|1899|1899|1939|1916|1895|1913|1953|1986|2038|2008|2015||1983|2016||2067|2093|2106|2134|2158|2115
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||1106|1070|1048|1054|1083|1093|1104|1136|1127|1056|1042||1081|1081|1072|1053|1022|1042|1024|1038|1010|1042|1032|1040|1039|1057|1020|1035|1012||1034|1016|1099|1069|1114|1112|1116|1124|1095|1093|1050|1011|1028|1045|1060|1037|1014|984|976|918|887|911|918|924|970|990|1002|1015|962|969|974|971|982|958|976|947|921|976|958|992|993|951|980|956|970|1020|1003|1027|1004|982|1067||||1026||1039|1018|1022|1004|1048|1066|1031|1034|1001|1043|1068|1089|1058|1089|1134|1105|1115|1121|1112|1080|1082|1073|1060|1039|1102|1075|1085|1081||1073|1069|949|924|933|936|989|936|945|938|954|1000|1003|1043|1019|1055|1015||1040|1060|1027|1022|1009|961|851||894|902|855|849|881|877|907|891|909|877|875|905|908|909|929|942|878|947|951|950|993|1062|1100||1254|1289|1306|1274|||1254|1241|1235|1187|1202|1233|1226|1247|1207|1295|1298|1301|1300|1344|1310|1289|1260|1254|1221|1190|1199|1206|1193|1188|1213|1212|1214||1247|1301|1289|1261|1290|1254|1242|1240|1175|1188|1191|1196|1202||1196|1242|1219|1213|1219|1266|1243|1260|1201|1194|1184|1171|1193|1153|1096|1180|1229|1200|1171|1176|1224|1288|1235|1217|1220|1230|1204|1263||1276|1305||1410|1427|1468|1477|1416|1395
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||915|916|912|898|919|927|918|931|916|899|889||881|884|894|963|961|960|969|974|965|973|978|981|986|986|987|982|979||968|976|982|964|985|971|964|953|977|970|955|962|960|970|958|946|949|950|962|948|950|958|946|945|955|954|963|968|974|957|972|978|974|943|956|960|952|938|946|962|968|972|979|977|972|999|1005|1019|1056|1047|1057||||1034||1032|1009|1028|1032|1047|1056|1046|1026|1012|1020|1033|1019|1028|1025|1021|1027|1030|1036|1032|1029|1039|1041|1079|1081|1077|1088|1099|1080||1065|1068|1059|1064|1051|1032|1035|1015|1020|1062|1070|1059|1045|1081|1098|1076|1100||1151|1148|1153|1165|1179|1167|1164||1152|1157|1134|1177|1151|1163|1140|1137|1161|1157|1135|1145|1157|1159|1146|1144|1138|1141|1167|1156|1166|1160|1164||1148|1144|1161|1105|||1086|1087|1070|1059|1061|1069|1073|1087|1081|1110|1105|1113|1127|1127|1129|1143|1146|1160|1143|1147|1122|1099|1066|1084|1110|1122|1131||1135|1121|1133|1125|1150|1177|1157|1153|1175|1171|1172|1172|1189||1188|1187|1165|1147|1171|1180|1169|1173|1173|1177|1196|1218|1222|1213|1222|1225|1227|1220|1221|1232|1197|1199|1194|1190|1210|1216|1217|1220||1213|1227||1251|1254|1238|1263|1239|1234
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||7640|7710|7720|7790|7800|7750|7710|7820|7870|7820|7860||7900|7920|7890|7910|7900|7700|7860|8260|8220|8320|8300|8190|8260|8300|8360|8420|8230||8340|8230|8260|8330|8460|8310|8320|8160|7910|7810|7670|8250|8200|8210|8000|8020|7750|7670|7500|7450|7250|7010|7240|7490|7620|7600|7660|7710|7420|7500|7520|7600|7860|7970|8060|7830|7650|7830|7930|8030|7830|7630|7750|7470|7130|7480|7370|8640|8690|8590|8830||||8880||8810|8690|8730|8710|8900|9000|8910|8930|8840|8960|9200|9010|8850|8970|8740|8400|8060|8210|8320|8240|8330|8550|8690|8570|8700|8640|8660|8350||8400|8240|8320|8090|7850|7720|7930|7660|7700|7560|7640|7610|7380|7340|7450|7360|7360||7460|7570|7710|7670|7820|7770|7750||7770|7700|7660|7640|7650|7580|7610|7490|7470|7470|7540|7670|7600|7450|7350|7420|7260|7580|7650|7640|7780|7970|7780||7790|7890|7960|8030|||8010|8090|8210|8120|8120|8180|8220|8120|7960|7850|8120|8040|8090|8090|8080|8210|8410|8350|8150|8220|8160|8230|8400|8520|8610|8810|8700||8760|8620|8670|8830|8980|8870|8820|8620|8950|9030|9060|9360|9360||9210|9320|9110|9020|9140|9050|8920|8940|8970|8910|8810|8930|9200|8860|8840|8830|8820|8780|8630|8650|8860|9180|9120|9300|9210|9400|9730|9770||9560|9630||9740|9610|9440|9550|9430|9380
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||5560|5590|5690|5410|5470|5490|5480|5570|5540|5620|5660||5570|5590|5610|5520|5540|5180|5190|5340|5190|5230|5260|5320|5410|5340|5360|5440|5240||5290|5280|5270|5220|5310|5220|5270|5200|5220|5290|5250|5250|5370|5340|5290|5250|5200|5280|5290|5180|5260|5420|5330|5370|5430|5550|5620|5640|5510|5450|5300|5360|5400|5280|5230|5050|5030|5050|5050|5090|5120|5130|5180|5150|5110|5210|5120|5270|5310|5240|5280||||5210||5240|5040|5170|5190|5320|5290|5300|5210|5090|5140|5250|5190|5130|5150|5170|5150|5170|5290|5340|5380|5330|5370|5520|5500|5580|5520|5560|5470||5440|5430|5420|5380|5310|5290|5340|4990|5080|5370|5460|5570|5400|5530|5600|5440|5510||5480|5680|5800|5890|5980|5750|5710||5810|5830|5850|5980|5920|5690|5430|5300|5380|5430|5330|5310|5300|5360|5350|5320|5300|5300|5380|5320|5480|5470|5370||5360|5360|5450|5360|||5320|5320|5300|5240|5330|5330|5280|5280|5250|5350|5370|5290|5280|5270|5260|5230|5310|5340|5260|5220|5140|5150|5070|5140|5270|5390|5380||5490|5540|5500|5390|5470|5520|5540|5490|5540|5470|5650|5720|5890||5870|6150|5940|5780|5830|5840|5780|5790|5820|5820|5850|5860|5830|5760|5720|5780|5680|5530|5580|5580|5490|5520|5630|5780|5740|5960|5950|5990||5910|5940||6070|6100|6090|6250|6150|6090
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||2173.5|2146|2146.5|2150|2143|2146|2140|2167|2117|2125.5|2135.5||2114.5|2105.5|2116|2085|1925|1948|1970|2003.5|1970|1978|1980.5|1959.5|1947.5|1974.5|1974.5|2036|2011.5||1969.5|1957.5|1935.5|1918.5|1952.5|1930|1886.5|1870|1923.5|1923|1899.5|1899|1936|1920|1907|1882|1878|1899.5|1910.5|1894|1971.5|2041.5|2015|2059.5|2094|2150|2209.5|2226.5|2239|2229.5|2207.5|2223.5|2225.5|2250.5|2218|2202.5|2136|2100|2118.5|2124.5|2155.5|2100|2094|2084|2039|2076|2039.5|2073|1938.5|1970.5|2076.5||||2070.5||2069.5|1976.5|2012.5|2011.5|2081.5|2134.5|2158|2138|2091|2120|2121.5|2077.5|2052.5|2065|2049.5|2021.5|2024.5|2079.5|2107|2133.5|2171|2159|2276.5|2250.5|2283.5|2256.5|2241.5|2201.5||2158|2139|2152|2084|2139|2104|2071.5|1988.5|1972.5|2110.5|2146|2181.5|2148|2139|2108.5|2039|2020||2025|2074|2041|2014|2033.5|1981|2044||2073.5|2057|2009.5|1967|1938|1907.5|1902|1833.5|1855.5|1804.5|1838|1870|1836|1896.5|1904.5|1931.5|1929|2021.5|2175.5|2190.5|2166.5|2062|2048.5||2022|1960.5|1953.5|1909|||1878.5|1875.5|1857|1854|1874.5|1876|1851|1863.5|1848.5|1895|1905.5|1888|1852|1845.5|1839.5|1846|1876|1887.5|1818.5|1794|1733|1719.5|1699.5|1747.5|1806.5|1856|1851.5||1862|1842.5|1832|1867|1901|1915|1937.5|1900|1891.5|1924.5|1918|1928|2049.5||2015|2053|1999|1977|2048|2064|2007|1940.5|1964|1986.5|1984|2006|1961.5|1947|1925|1969|1935.5|1916|1896.5|1923.5|1945|1955|1983|2034|2063|2120.5|2121.5|2107||2031|2056.5||2153|2289.5|2307|2358.5|2341|2301
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||576|578|575|577|579|580|576|583|579|580|582||569|572|579|568|564|590|595|597|598|600|598|605|595|592|598|591|584||577|591|587|599|583|567|575|569|577|578|576|573|570|576|560|559|564|563|558|549|555|550|531|535|538|534|541|535|538|535|534|535|545|521|525|521|525|521|525|535|527|535|537|542|537|545|530|568|572|572|578||||572||574|559|567|562|568|575|571|551|547|555|563|558|555|557|552|540|538|551|555|549|548|558|576|583|578|570|581|570||565|570|563|566|560|538|535|499|507|524|538|537|524|537|544|532|533||542|550|560|571|558|558|554||553|550|543|520|542|539|536|537|535|537|532|542|542|543|533|529|523|536|547|541|550|551|547||545|550|560|551|||543|549|549|537|543|544|539|538|532|534|539|533|528|532|533|540|551|556|589|585|573|574|573|567|585|593|594||601|591|593|603|619|622|622|621|618|618|629|661|635||649|659|647|650|644|655|643|645|645|648|655|655|671|679|629|622|630|627|627|625|618|634|630|651|654|658|663|659||635|642||647|644|636|641|640|632
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||3765|3782|3783|3793|3790|3761|3738|3731|3686|3717|3698||3744|3720|3791|3784|3747|3747|3747|3801|3807|3885|3878|3873|3887|3916|3906|3896|3874||3915|3905|3906|3916|3914|3830|3847|3826|3897|3913|3885|3896|3922|3967|3888|3949|3986|3934|3834|3829|3811|3865|3824|3871|3941|3941|3923|3952|3923|3927|3907|3940|3980|3911|3989|3996|4017|3963|3922|3911|3885|3883|3886|3792|3806|3782|3763|3841|3851|3842|3858||||3836||3847|3751|3763|3789|3772|3776|3792|3779|3741|3751|3773|3740|3755|3701|3760|3614|3625|3617|3656|3611|3545|3578|3669|3638|3599|3650|3655|3578||3486|3483|3515|3530|3461|3422|3416|3373|3365|3377|3426|3384|3351|3329|3293|3260|3308||3310|3330|3296|3288|3323|3285|3298||3297|3292|3359|3349|3362|3338|3283|3301|3267|3240|3189|3220|3284|3266|3262|3250|3219|3241|3283|3272|3280|3311|3307||3295|3303|3266|3193|||3150|3125|3123|3075|3130|3199|3187|3204|3183|3227|3205|3187|3165|3109|3086|3112|3118|3150|3080|3088|3078|3105|3125|3168|3161|3230|3188||3209|3184|3215|3242|3286|3293|3292|3212|3225|3214|3224|3236|3259||3221|3228|3188|3206|3241|3267|3100|3120|3141|3138|3111|3121|3143|3103|3112|3098|3120|3121|3109|3130|3099|3104|3098|3085|3120|3208|3200|3243||3181|3226||3285|3239|3237|3262|3245|3279
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||1202|1217|1220|1211|1215|1208|1205|1214|1203|1208|1207||1192|1189|1202|1202|1199|1196|1203|1215|1236|1271|1290|1322|1325|1325|1320|1289|1257||1251|1251|1252|1237|1262|1218|1219|1222|1247|1254|1216|1207|1227|1230|1220|1204|1211|1218|1213|1215|1238|1258|1243|1264|1278|1304|1306|1269|1257|1243|1242|1238|1249|1218|1224|1219|1200|1197|1209|1219|1213|1217|1219|1233|1234|1249|1233|1247|1269|1269|1274||||1260||1248|1223|1232|1222|1227|1239|1238|1222|1228|1228|1229|1237|1239|1217|1220|1240|1261|1264|1271|1272|1274|1268|1298|1306|1311|1327|1327|1309||1292|1297|1257|1239|1225|1226|1230|1201|1206|1246|1287|1306|1299|1298|1317|1291|1316||1310|1328|1344|1359|1379|1367|1368||1367|1361|1368|1328|1295|1208|1205|1192|1194|1192|1171|1199|1215|1235|1222|1219|1209|1229|1241|1227|1224|1216|1207||1200|1179|1196|1192|||1168|1176|1179|1166|1173|1172|1168|1163|1154|1177|1184|1191|1180|1180|1186|1216|1218|1207|1170|1175|1146|1153|1150|1167|1205|1242|1242||1258|1266|1278|1293|1301|1307|1293|1296|1286|1298|1307|1272|1249||1243|1260|1230|1230|1247|1250|1248|1260|1289|1271|1272|1275|1270|1271|1270|1280|1280|1286|1267|1266|1237|1241|1232|1263|1260|1291|1292|1282||1243|1251||1266|1253|1241|1264|1253|1256
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||10910|10800|10710|10820|10710|10720|10650|10650|10320|10760|11040||10860|10900|10770|10930|10940|10750|10750|10720|10400|10380|10260|10120|10320|10360|9960|9890|9860||9530|9510|9320|9250|9300|9340|9180|9190|9090|9240|9130|9270|9440|9650|9630|9140|8960|9140|9360|9080|9320|9560|9680|9660|9530|9810|9850|10590|10750|10690|10840|10770|10880|10700|10930|11310|10630|10640|10370|10240|9990|9630|10130|10070|9710|9700|9620|9770|9270|9720|9810||||9790||9460|9820|9310|9440|9750|10010|9890|9910|9580|9380|9360|9120|8700|9230|9160|9240|9480|10000|10300|10020|10760|10160|11110|10860|11070|10950|11810|12170||12400|12130|12010|11810|12000|11810|11750|11020|11220|12010|11900|11730|11100|10910|10670|10200|9800||9780|10190|10280|10000|9930|9660|9760||9760|9680|9620|9280|9800|9230|9240|9240|8900|8300|8010|8250|8150|8660|8370|8550|8740|9640|9700|9770|9690|9700|9290||9330|9150|9200|9140|||8760|8770|8700|8730|8770|8790|8550|8550|8350|8450|8490|8040|8200|8290|8120|8180|8200|8320|8050|8160|7990|7590|7400|7550|7370|7510|7490||7570|7280|7260|7590|7520|7670|7760|7650|7600|7560|7730|7450|7820||8510|8450|8180|7660|7740|8080|7850|7770|7650|7800|8100|7540|7490|7210|7460|7670|7700|7390|7750|7370|7670|7630|8300|8450|9340|9430|10270|10990||10170|10060||10350|10060|10350|9960|9830|9880
04667|946274|/equities/nipro-corp|TOPIX500||1128|1117|1110|1114|1124|1122|1116|1129|1122|1121|1139||1140|1132|1155|1151|1144|1147|1154|1177|1165|1187|1185|1174|1183|1180|1168|1152|1131||1133|1124|1111|1103|1117|1095|1108|1086|1082|1084|1069|1067|1069|1075|1072|1066|1058|1060|1037|1010|1019|1029|1016|1022|1029|1035|1057|1059|1043|1046|1030|1030|1044|1024|1036|1022|1019|1018|1011|1024|1023|1019|1017|1027|1014|1040|1010|1010|1013|1010|1024||||1027||1026|993|1008|1006|1014|1028|1023|1012|1006|1002|1012|1015|998|1005|1013|1001|1034|1044|1042|1029|1024|1036|1074|1057|1056|1044|1056|1041||1043|1053|1030|1031|1022|1017|1042|1012|1010|1024|1052|1060|1061|1089|1093|1074|1076||1080|1101|1110|1081|1110|1102|1086||1102|1117|1067|1068|1077|1088|1079|1066|1060|1060|1036|1054|1056|1067|1073|1069|1046|1080|1084|1071|1078|1093|1076||1074|1079|1094|1101|||1089|1094|1087|1073|1076|1086|1079|1083|1079|1107|1109|1103|1101|1096|1103|1115|1126|1128|1109|1112|1073|1071|1075|1079|1107|1117|1126||1147|1139|1135|1137|1142|1145|1150|1141|1133|1152|1162|1170|1183||1166|1177|1156|1155|1159|1152|1149|1155|1152|1153|1153|1154|1152|1135|1134|1139|1151|1145|1141|1135|1126|1141|1143|1162|1163|1185|1189|1191||1174|1186||1195|1199|1202|1224|1214|1200
04668|952892|/equities/nishi-nippon-railroad|TOPIX500||2833|2832|2837|2848|2879|2874|2877|2895|2869|2882|2959||2880|2866|2870|2878|2858|2865|2906|2960|2928|2916|2897|2879|2887|2854|2854|2854|2803||2832|2822|2799|2794|2857|2770|2804|2814|2859|2887|2901|2901|2894|2864|2812|2817|2847|2825|2820|2792|2806|2788|2787|2832|2863|2848|2877|2881|2840|2830|2780|2766|2782|2742|2775|2770|2783|2757|2755|2806|2794|2829|2845|2814|2768|2769|2568|2569|2576|2595|2652||||2612||2606|2584|2631|2581|2627|2651|2630|2605|2591|2604|2614|2592|2554|2571|2584|2589|2623|2643|2610|2639|2683|2713|2684|2724|2737|2739|2712|2687||2667|2704|2688|2614|2533|2527|2537|2459|2491|2536|2556|2581|2558|2607|2602|2581|2564||2605|2656|2734|2790|2722|2693|2637||2632|2620|2617|2538|2586|2549|2606|2561|2557|2562|2512|2556|2585|2594|2584|2541|2515|2544|2530|2538|2566|2599|2537||2551|2568|2642|2607|||2609|2617|2595|2578|2575|2610|2592|2613|2574|2639|2636|2621|2584|2608|2584|2603|2648|2686|2607|2635|2536|2549|2544|2533|2634|2697|2670||2721|2697|2692|2677|2722|2757|2748|2745|2764|2813|2858|2867|2919||2863|2879|2797|2805|2779|2781|2759|2752|2736|2742|2704|2705|2715|2678|2669|2708|2755|2723|2715|2851|2852|2878|2776|2842|2767|2850|2887|2871||2818|2871||2845|2808|2764|2871|2824|2819
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||4070|4045|4030|3975|3970|3935|3900|3905|3885|3900|3895||3855|3825|3865|3795|3760|3860|3945|3990|3980|3990|3995|4015|3995|4010|4030|4015|3970||3940|3970|3970|3985|4045|3975|3970|3950|4020|4015|3965|4065|4060|4050|3980|3980|4005|4000|4025|4025|4130|4175|4215|4265|4270|4255|4335|4385|4370|4310|4245|4285|4220|4110|4170|4145|4130|4050|4015|4055|4005|4040|4040|4020|3990|4140|4095|4050|3800|3815|3835||||3805||3825|3690|3750|3730|3855|3930|3875|3860|3820|3780|3775|3710|3710|3745|3760|3755|3800|3770|3805|3885|3670|3730|3875|3930|3895|3855|3895|3895||3850|3855|3845|3905|3880|3730|3700|3595|3605|3800|3870|3890|3770|3785|3825|3795|3825||3875|3875|3865|3855|3830|3790|3830||3780|3750|3765|3735|3895|3755|3755|3725|3800|3810|3700|3780|3775|3840|3840|3710|3635|3685|3745|3700|3710|3710|3700||3730|3705|3715|3715|||3645|3655|3635|3665|3625|3680|3590|3515|3585|3610|3580|3475|3370|3390|3410|3470|3535|3580|3515|3500|3410|3435|3385|3405|3500|3520|3545||3430|3585|3470|3405|3360|3420|3525|3440|3415|3350|3340|3225|3365||3340|3305|3285|3210|3220|3250|3315|3400|3325|3425|3470|3540|3535|3425|3475|3500|3500|3510|3485|3515|3495|3455|3450|3475|3515|3645|3615|3620||3570|3565||3605|3635|3640|3710|3665|3640
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||7220|7160|7090|7170|7220|7200|7260|7400|7440|7360|7260||7120|7160|6690|6680|6740|6690|6680|6860|6760|6720|6800|6810|6810|6890|6820|6770|6560||6510|6630|6570|6440|6570|6510|6510|6400|6520|6370|6250|6250|6400|6400|6340|6280|6180|6100|6150|6040|6230|6430|6710|6820|7240|7520|7580|7580|7550|7510|7390|7330|7280|7280|7380|7200|7170|7250|7250|7320|7200|7230|7360|7300|7420|7100|6910|6960|7000|7020|7040||||6920||6910|6730|6840|6850|6990|7350|7260|7380|7290|7290|7360|7130|6980|7140|7080|6960|6890|7100|7150|7210|7230|7390|7440|7310|7390|7250|7210|6950||6890|6900|6750|6680|6590|6550|6620|6210|6220|6450|6470|6540|6310|6490|6500|6340|6220||6300|6490|6550|6560|6700|6470|6400||6540|6420|6420|6590|6240|6170|6270|6130|6180|6160|5980|6120|6040|6160|6130|6200|6100|6220|6280|6280|6620|6640|6500||6470|6540|6710|6690|||6680|6720|6800|6710|6730|6720|6630|6680|6470|6670|6770|6460|6610|6680|6620|6710|6720|6710|6520|6450|6380|6510|6540|6830|6920|7120|7030||7150|7090|6900|6990|6920|6940|6760|6500|6490|6460|6540|6510|6520||6430|6490|6330|6360|6470|6400|6270|6330|6340|6440|6530|6560|6570|6380|6270|6360|6320|6250|6100|6090|6260|6320|6340|6540|6650|6860|7020|6950||6820|6920||7060|6910|6910|6960|6770|6920
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||535.4|535.3|528|527.3|534.2|536.2|529.3|539|527.7|534.7|537.9||529.4|521|524.2|515.4|509.4|511|507.3|519|502.4|528|509.4|512.8|514.1|515.5|521|524.5|515.9||508.1|513.5|509.6|505.6|517.4|504.2|499.8|490.8|514.2|512.4|508.3|528.2|548.9|566.2|549|544.5|550.9|555.8|543.6|526.6|524.2|547.2|533.6|539.2|544.5|564|571.8|561|554.6|540.5|538.1|539|539.5|500.6|502.3|490.2|487.6|488.6|489.6|497.9|496.9|483|502.5|484.5|494.7|490.2|505|499.7|507.1|519.4|523.2||||514.7||517|499.2|509.3|509.8|536.9|546.4|550.8|526.3|506.5|510.6|507|504|500.2|509.8|508.6|508.8|516.7|531.7|529.6|540|547.8|549.8|547.9|540.1|530.5|533.3|534.8|515.2||505.4|513.5|502.2|484.4|464.8|455.5|475.5|437.8|438.8|464.4|496|524.9|524.3|545.1|545.3|564.9|564.2||562.1|598.1|615|608.5|610.7|606.4|614.5||635.6|626.6|593|598.9|599.2|618|612.6|594.2|607.4|605.4|590.9|605.5|605.4|599.9|612.2|618.1|615.6|632.8|639.4|624.2|646|631.9|622.3||629|615.8|615.2|590.1|||555.8|558.1|553.5|552.7|557.9|559.7|547|544.8|548.1|562|559.5|537.6|535.1|550.6|546.4|555.7|568.5|570.1|550.9|564.5|542.5|558|562.9|593.5|628.9|639.3|641.4||614.5|636.2|634.6|628.1|640.7|648.8|630.6|625.7|634|589.7|591.2|589.1|604.7||596.1|590.6|577.4|579.8|584.8|588.2|579.3|587.2|595.5|604|592.2|589.8|587.8|580.4|581.2|578.2|564.4|535.9|524.7|521.4|552.3|557.7|555.3|562.1|566.5|572.8|566.7|558.9||546.2|556.3||572.7|571.3|572.4|578.6|565.1|571.6
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1597|1594|1602|1609|1613|1605|1601|1631|1618|1616|1601||1591|1579|1603|1601|1595|1621|1644|1660|1636|1649|1667|1641|1652|1640|1637|1633|1622||1636|1643|1651|1656|1644|1634|1647|1616|1613|1613|1590|1588|1596|1595|1576|1575|1569|1541|1514|1515|1539|1503|1499|1492|1505|1497|1510|1516|1505|1505|1514|1508|1524|1506|1523|1485|1501|1517|1526|1549|1537|1567|1577|1578|1588|1733|1711|1735|1730|1717|1746||||1722||1738|1693|1735|1725|1726|1728|1725|1699|1689|1726|1746|1741|1746|1757|1728|1706|1680|1713|1714|1714|1706|1746|1794|1811|1783|1752|1759|1734||1766|1762|1761|1762|1730|1629|1616|1568|1596|1610|1590|1626|1596|1617|1630|1589|1603||1634|1654|1687|1687|1714|1702|1687||1675|1656|1666|1636|1648|1631|1619|1607|1608|1585|1615|1611|1629|1601|1579|1574|1552|1580|1594|1609|1613|1624|1617||1627|1644|1670|1660|||1658|1688|1686|1659|1662|1678|1684|1703|1694|1709|1719|1700|1687|1662|1662|1674|1669|1680|1664|1661|1641|1638|1636|1665|1688|1721|1707||1720|1712|1702|1721|1748|1739|1744|1724|1720|1722|1751|1778|1801||1831|1848|1799|1802|1805|1794|1771|1791|1814|1856|1866|1857|1884|1862|1853|1845|1857|1842|1832|1835|1825|1839|1822|1861|1869|1891|1899|1900||1881|1926||1942|1941|1922|1931|1935|1908
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||1074|1080|1085|1061|1073|1075|1063|1073|1061|1065|1058||1027|1033|1073|1059|1044|1042|1040|1060|1057|1053|1055|1074|1061|1063|1068|1068|1048||1030|1030|1028|1026|1053|1040|1024|1008|1049|1039|1030|1021|1041|1077|1078|1054|1066|1068|1075|1038|1064|1074|1064|1090|1099|1108|1115|1098|1097|1083|1076|1069|1064|1039|1033|1022|1004|999|1008|1011|1001|1003|1002|989|989|985|987|943|962|954|985||||968||975|942|950|954|976|995|995|1020|1011|1016|1025|1009|992|1004|1006|1003|1018|1037|1046|1067|1063|1090|1088|1109|1114|1122|1054|1037||1019|1010|992|987|998|995|1023|979|968|988|999|1026|1010|1024|1012|1007|1010||1029|1041|1040|1038|1044|1023|1025||1057|990|997|989|1001|1003|991|973|950|942|925|932|922|941|941|935|931|942|943|928|930|930|926||916|900|909|894|||875|884|903|894|901|892|872|877|865|889|894|877|877|880|876|861|877|867|845|847|836|837|819|816|840|866|861||854|859|854|860|873|866|882|893|889|893|901|899|915||886|892|878|887|884|888|877|881|892|898|904|920|882|866|880|880|870|858|847|845|835|828|837|848|874|886|864|848||830|837||835|839|842|855|844|844
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||10020|10020|10110|10130|10070|9900|9780|9930|9900|9870|9600||9540|9850|9900|9980|9450|9650|9750|9790|9640|9630|9660|9620|9650|9550|9590|9550|9530||9800|9710|9680|9820|9790|9720|9820|9450|9370|9550|9400|9370|9340|9230|9060|9080|8970|8850|8640|8600|8790|8580|8430|8450|8430|8320|8420|8480|8480|8550|8520|8440|8570|8420|8470|8380|8490|8590|8630|8650|8570|8690|8740|8540|8400|8740|8850|8950|8930|8940|9120||||9060||9050|8880|9020|8880|8900|8860|8860|8840|8800|8940|8920|8850|8940|8920|8920|8750|8600|8740|8740|8610|8570|8730|8840|8810|8760|8720|8810|8660||8810|8760|8670|8490|8310|8450|8610|8450|8720|8880|9100|8980|9050|9080|9170|8980|9210||9160|9200|9140|9080|9090|9040|8960||8940|8970|9060|8960|8720|8350|7990|8030|8130|8160|8050|8070|8130|8120|7940|7880|7650|7930|8100|8140|8170|8280|8270||8460|8450|8500|8460|||8390|8500|8530|8380|8410|8530|8650|8820|8770|8720|8760|8660|8560|8480|8340|8310|8360|8400|8280|8370|8250|8270|8340|8360|8460|8430|8550||8680|8590|8590|8770|8770|8900|8950|8910|8860|8970|8960|8900|8760||8770|8870|8710|8500|8540|8430|8650|8730|8780|8820|8850|8700|8870|8760|8780|8760|8860|8870|8830|8930|8750|8850|8860|8960|8890|8980|9150|9280||9080|9230||9300|9260|9040|9090|9100|9060
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||13500|13540|13670|13735|14050|14245|14335|14650|14520|14465|14310||14165|14215|14220|14480|14435|14425|14660|14340|14060|13740|13855|14330|14465|14550|14245|14195|13795||13660|13580|13515|13555|13765|13705|13740|13540|13040|13080|12620|12895|12865|12875|12730|12375|12105|11950|12040|12150|12105|12460|12155|12385|12405|12430|12745|12940|12905|13030|13115|13095|13060|13010|12835|12750|12730|12935|12320|12505|12335|12540|12925|12825|12995|13045|12345|12985|12705|12195|12710||||13075||13350|13200|13535|13645|13710|13920|13680|13600|13820|14050|14260|14375|14460|14805|14925|14675|15295|15400|15560|15450|15360|15705|16375|16025|16250|16310|16485|16150||16920|16680|16490|16420|16215|16280|16530|16100|16045|17070|17165|17395|17355|17380|17245|17055|16955||16550|16525|16350|16470|16785|16670|16580||16680|16330|16120|16250|16595|16420|16565|16305|16400|16350|16040|16640|16835|17295|16500|16440|16395|16730|16720|16725|16990|17385|17285||17460|17640|17855|17470|||17225|17515|17680|16965|18150|18380|18465|18555|18255|18725|18690|18445|18135|18325|18520|18815|18520|18430|18350|18330|18075|18160|18030|18710|18895|19300|20235||20845|20630|20940|21365|21490|21065|20975|21225|21210|21205|21160|21510|21150||20730|21040|20855|20765|20630|20740|20110|19965|20030|20655|20360|19955|20050|20140|20000|20345|21000|20870|20805|20890|20915|20710|20780|22110|22020|22120|22600|22715||22295|22480||22185|21940|22520|22560|22750|22500
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||8780|8770|8790|8940|8960|8970|8970|9040|8910|8990|8850||8680|8630|8670|8650|8650|8590|8440|8620|8530|8560|8760|8880|8960|9000|8950|8850|8630||8430|8490|8360|8310|8720|8550|8630|8540|8660|8560|8590|8780|8900|9040|9100|9120|8980|9020|9090|8870|9110|9380|9400|9450|9530|9750|9820|9880|9740|9660|9630|9460|9450|9350|9290|9110|9030|9080|9030|9060|8980|8870|9070|8930|8950|9020|9020|8990|9060|8980|8960||||8700||8750|8360|8740|8650|8770|8890|8770|8700|8560|8690|8740|8390|8210|8540|8550|8560|8680|8780|8840|8790|8820|8900|9040|8920|9080|8900|8960|8730||8560|8360|8070|7940|7830|7730|7950|7530|7590|7750|7980|8110|8020|8290|8350|8310|8090||8100|8260|8350|8610|8700|8520|8680||8760|8610|8620|8710|8760|8690|8850|8690|8850|8750|8200|8810|8810|8960|8910|8910|8800|9020|9030|8950|9140|9250|9040||9020|9050|9250|9090|||8890|8960|8980|8840|8880|8820|8770|8750|8530|8760|8890|8600|8630|8590|8500|8500|8580|8290|8180|8120|7870|7970|7900|8020|8210|8530|8520||8690|8830|8840|8870|8560|8580|8580|8490|8550|8660|8800|8960|8940||8830|9010|8880|8760|8710|8120|8040|8020|7980|8090|8110|8150|8140|7930|7740|7770|7710|7500|7420|7480|7480|7720|7860|7980|7970|8260|8270|8360||8260|8310||8560|8640|8740|9040|9170|9410
04677|952080|/equities/nof-corp|TOPIX500||5360|5400|5370|5250|5230|5260|5260|5350|5320|5400|5400||5310|5350|5420|5380|5350|5640|5210|5290|5240|5310|5330|5250|5320|5380|5310|5320|5150||5200|5170|5120|5090|5180|5140|5150|4995|4995|4985|5010|5030|5030|5100|5060|5050|4980|4835|4860|4725|4790|4880|4980|4930|4995|5130|5200|5200|5240|5180|5140|4945|5040|4915|4830|4655|4550|4540|4455|4515|4465|4530|4580|4675|4655|4670|4680|4760|4830|4750|4815||||4790||4880|4705|4775|4775|4825|4870|4785|4765|4645|4710|4785|4775|4715|4815|4845|4795|4820|4950|4970|5030|5020|5110|5190|5110|5190|5120|5140|5030||5010|5070|4920|4910|4800|4725|4815|4470|4525|4550|4735|4755|4790|4955|4980|4845|4885||4900|5030|5110|5210|5250|5170|5260||5250|5250|5100|5140|5190|5150|5350|5230|5210|5200|5130|5150|5250|5270|5270|5220|5170|5310|5310|5320|5470|5570|5460||5570|5620|5820|5750|||5810|5830|5790|5660|5690|5650|5600|5670|5610|5780|5870|5860|5760|5740|5730|5810|5960|5870|5750|5580|5550|5580|5600|5850|6070|6140|6130||5990|5980|5820|5810|5820|6010|6100|5970|5970|5930|5890|5900|5900||5650|5770|5710|5720|5670|5590|5560|5620|5710|5860|5870|5910|5980|5890|5970|6030|6070|5980|6000|5960|5920|6060|6160|6320|6390|6540|6630|6770||6610|6740||6830|6690|6720|6870|6850|6810
04678|946241|/equities/nok-corp|TOPIX500||1234|1240|1253|1227|1239|1231|1220|1238|1221|1229|1214||1167|1149|1152|1129|1134|1129|1194|1200|1188|1215|1221|1214|1211|1225|1226|1234|1215||1186|1196|1165|1159|1162|1086|1067|1054|1084|1088|1075|1104|1117|1129|1127|1124|1116|1129|1144|1131|1153|1195|1173|1178|1190|1227|1240|1237|1234|1210|1212|1224|1202|1153|1173|1129|1106|1085|1099|1107|1122|1108|1107|1109|1109|1130|1130|1137|1152|1122|1145||||1120||1111|1050|1086|1087|1112|1116|1099|1075|1054|1060|1071|1062|1038|1060|1061|1079|1101|1129|1138|1146|1147|1169|1195|1188|1194|1176|1166|1135||1126|1134|1116|1105|1078|1055|1085|1025|1029|1053|1101|1141|1109|1179|1200|1190|1179||1206|1233|1251|1242|1267|1218|1264||1302|1328|1313|1281|1301|1264|1246|1217|1221|1206|1170|1199|1226|1246|1225|1239|1242|1296|1327|1310|1316|1321|1280||1297|1298|1326|1286|||1252|1251|1237|1217|1224|1215|1197|1202|1185|1223|1247|1234|1237|1255|1267|1279|1298|1284|1239|1249|1216|1221|1214|1235|1272|1316|1321||1318|1329|1307|1313|1325|1338|1328|1309|1323|1351|1374|1357|1391||1336|1348|1314|1312|1295|1320|1303|1322|1339|1351|1358|1370|1344|1307|1297|1306|1312|1296|1275|1286|1260|1279|1283|1317|1352|1398|1372|1372||1339|1365||1379|1394|1383|1424|1378|1386
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||504|506.4|504.7|506.5|507.1|510.2|511.9|516.2|507.1|507.6|505.6||499.1|500.6|497.4|496.5|490.2|502.6|505.3|509|507.6|508.4|504.5|508.2|506.1|511|510.8|517.1|510.3||500.8|507.4|507.2|503.1|511.8|506|501|496.7|503|503.3|493.7|495.9|495.7|505.9|507.2|500.9|503|496.5|495.6|484.9|489.9|494.6|490|487.1|491.2|492.8|501.2|504.3|506.9|503.6|507.4|514.4|513.6|508.9|507|501|493.9|490.1|489.2|490.2|486.1|478.7|478.4|474.7|473.9|474.7|468.4|473.2|484|491.7|497.9||||500.8||500|481.5|504.4|507.7|515|517|513.9|509.9|503.4|504|500.9|498.1|512.1|509.4|508.5|505.5|511.3|518.6|520.3|516.7|515.2|532|543.1|539|543.2|541|545.5|532.1||516.4|519.4|506.3|503.2|498.1|488.4|490.7|473.2|476.2|491.7|510|518.3|510.5|523.5|526.3|525|526.9||533.8|538.3|544|545.3|548.2|540.3|546.5||545.5|547.3|554|541.5|538.7|535.3|538.9|504.5|504.9|508.9|505.8|504.4|504.8|512.4|517.5|512.3|509.4|529.9|535.7|531.6|535.9|534.1|532.4||522.1|519.1|524|513|||501.7|504.8|503.6|500.8|503.4|504|504.7|499.9|488.3|514.3|517.7|514.8|500.9|504.2|503.7|505.9|502.8|500.1|487.6|485.4|474.2|478|477.4|477.6|491.3|501.4|493.4||493.2|489.6|493.1|492.5|506|505.9|500.1|501|502|506.4|510.4|516.3|520.7||509|515.3|550|556.6|557|557.2|550.7|554|563.6|570.3|556.7|560.3|557.4|541.7|551.7|555.3|557|545.3|548.1|551.3|542.9|542.1|543.7|553.6|565.9|583.5|577.8|570.9||552.1|551.1||568.8|566.8|570.3|585.7|576.1|578
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||3400|3375|3350|3385|3395|3390|3400|3430|3400|3395|3395||3310|3265|3275|3295|3225|3200|3235|3250|3220|3270|3270|3265|3225|3215|3185|3200|3160||3150|3170|3145|3160|3245|3185|3230|3160|3280|3365|3300|3325|3360|3350|3210|3185|3270|3245|3260|3175|3160|3265|3215|3255|3330|3375|3365|3340|3255|3265|3250|3245|3245|3225|3280|3275|3295|3320|3300|3250|3240|3170|3185|3130|3095|3110|3120|3090|3120|3155|3190||||3105||3155|3115|2968|2976|3005|3060|3020|3045|3035|3015|2994|2964|2943|2970|2960|2910|2986|3000|3005|2958|2933|2969|3035|3075|3025|3035|3075|3025||2942|2868|2797|2784|2745|2630|2724|2632|2644|2681|2720|2783|2735|2840|2865|2789|2765||2815|2842|2846|2806|2854|2762|2799||2771|2759|2745|2781|2760|2761|2728|2654|2682|2732|2583|2594|2617|2660|2614|2647|2669|2693|2705|2633|2721|2709|2661||2645|2636|2689|2664|||2647|2647|2649|2617|2613|2606|2564|2555|2488|2557|2574|2560|2529|2552|2567|2570|2571|2661|2578|2585|2505|2505|2465|2492|2596|2704|2674||2681|2677|2697|2723|2714|2732|2736|2640|2640|2639|2723|2716|2731||2760|2786|2769|2904|2896|2920|2893|2860|2903|2954|2918|2942|2878|2863|2847|2789|2840|2786|2758|2765|2807|2856|2842|2918|2935|3005|3015|2957||2895|2874||2930|2953|2985|3085|3095|3090
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||3850|3790|3790|3885|3955|3955|4085|4145|4120|4115|4170||4025|4140|4105|4205|4160|4160|4140|4160|3985|3965|3930|3975|3985|4030|3985|3960|3895||3890|3800|3845|3870|3825|3810|3925|3880|3775|3715|3670|3610|3655|3655|3615|3535|3430|3475|3665|3570|3765|3745|3645|3615|3645|3680|3700|3615|3550|3590|3605|3570|3610|3550|3600|3495|3415|3485|3450|3535|3365|3270|3370|3265|3310|3260|3200|3395|3330|3285|3455||||3695||3710|4020|4045|3970|3995|4090|4060|4120|4050|4125|4170|4130|4075|4045|4070|4020|4125|4220|4195|4140|4020|4010|4085|4000|4095|3985|4030|4240||4340|4285|4255|4215|4155|4160|4180|3920|3940|3815|3845|3950|3945|4060|3975|3915|3790||3755|3785|3840|3790|3895|3935|3935||4170|4055|4020|4040|4130|4105|4130|3925|3960|3890|3985|4220|4145|4365|4375|4375|4335|4530|4505|4360|4380|4420|4290||4345|4525|4755|4970|||4935|4965|5020|4935|4920|4925|4900|4935|4835|4940|5100|5040|5000|5000|4885|4990|4935|4875|4730|4825|4740|4805|4880|4915|4890|4995|4905||5040|4995|4885|4845|4825|4835|4810|4695|4635|4615|4600|4720|4795||4695|4705|4540|4540|4205|4175|4180|4205|4165|4190|4215|4195|4220|4115|3990|4000|4070|4030|3945|3940|3865|4015|4055|4140|4160|4340|4450|4545||4415|4495||4615|4450|4450|4485|4495|4450
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||770|772|778|770|777|780|772|781|770|783|782||766|754|761|750|739|755|746|756|742|754|758|756|744|762|758|755|735||724|723|722|711|734|723|714|704|732|726|720|730|745|763|755|742|740|743|751|740|749|771|763|771|769|780|794|789|795|786|778|771|774|733|750|740|731|735|735|738|748|728|732|728|726|735|707|700|727|725|742||||724||719|690|709|706|721|733|721|723|707|712|711|703|688|706|704|706|719|733|733|733|736|745|767|758|760|751|756|736||716|713|692|686|680|662|662|635|631|644|695|713|711|741|744|731|718||734|738|748|756|751|739|736||749|765|747|747|732|729|721|694|777|780|753|774|772|783|779|785|786|805|815|814|831|835|806||814|790|798|756|||738|735|729|730|740|731|720|723|725|769|782|771|760|773|779|768|785|785|783|782|757|773|771|759|774|787|784||756|775|759|754|763|758|768|760|757|758|770|748|762||774|777|765|770|776|810|804|802|803|818|798|805|792|776|777|776|780|776|763|766|767|766|747|761|765|776|765|757||745|757||773|776|777|791|780|774
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||266|268|271|268|273|270|266|267|262|267|265||257|252|251|249|243|252|245|252|245|249|259|259|254|256|257|256|253||244|249|248|248|256|249|244|243|254|255|256|259|264|271|265|256|262|267|274|270|278|285|280|289|294|296|302|301|296|291|287|283|281|263|262|268|263|262|265|259|260|247|244|248|239|214|210|209|213|213|216||||210||208|201|205|204|209|213|207|207|201|206|205|199|198|201|202|204|209|213|214|215|214|216|215|214|216|213|211|208||199|202|192|193|192|187|190|183|185|191|205|212|210|218|217|213|212||220|226|231|235|237|231|230||236|239|236|233|230|232|225|213|229|230|223|229|228|234|235|240|239|249|254|252|259|258|252||253|250|255|243|||240|240|236|235|237|231|227|227|223|234|234|232|230|233|227|228|231|230|226|225|218|215|210|213|224|231|232||231|235|233|230|234|232|230|229|227|232|236|235|242||235|247|246|248|254|268|263|265|265|264|265|267|265|257|258|256|256|253|247|248|249|249|247|253|256|258|253|253||245|250||258|262|259|267|260|258
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1991|1994|1982|2002|2057|2085|2095|2103|2080|2034|2060||2027|2040|2001|2035|2020|2007|1990|2019|2002|1997|1989|1994|1989|1996|1980|1939|1885||1866|1868|1876|1889|1936|1954|1953|1928|1933|1899|1863|1876|1914|1936|1921|1909|1874|1865|1880|1847|1844|1854|1859|1849|1892|1949|1980|1964|1969|2020|2040|1997|2030|2024|2037|2002|1988|1992|2027|2045|2010|1972|2061|1975|2014|1894|2050|2274|2265|2440|2460||||2431||2403|2379|2385|2347|2369|2376|2372|2404|2412|2444|2435|2407|2373|2367|2393|2384|2408|2418|2393|2381|2418|2440|2414|2373|2396|2426|2420|2364||2284|2276|2253|2191|2140|2095|2151|2013|2051|2093|2112|2192|2188|2209|2173|2165|2118||2115|2133|2098|2101|2146|2107|2171||2280|2237|2221|2256|2238|2251|2244|2206|2186|2155|2101|2207|2176|2255|2272|2297|2268|2361|2367|2315|2375|2397|2327||2295|2299|2431|2479|||2466|2482|2473|2435|2412|2405|2377|2378|2338|2395|2446|2365|2382|2405|2389|2404|2429|2385|2365|2375|2337|2365|2394|2411|2422|2497|2518||2550|2532|2493|2494|2479|2522|2502|2451|2419|2303|2380|2386|2377||2332|2347|2283|2269|2263|2253|2206|2214|2209|2239|2227|2238|2240|2216|2158|2142|2138|2093|2058|2036|2056|2101|2122|2165|2137|2174|2179|2194||2138|2175||2212|2204|2225|2235|2220|2211
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||975|970|965|957|964|957|953|958|948|952|952||940|946|958|949|950|961|972|986|976|988|984|989|982|976|976|977|965||956|977|968|967|973|957|960|946|970|975|966|985|976|975|962|960|969|962|956|944|956|956|951|962|967|975|979|981|964|957|952|938|937|913|920|917|916|906|906|913|907|916|916|918|918|933|908|878|901|888|908||||894||896|865|881|868|912|914|903|899|894|901|908|898|892|894|887|878|890|905|905|905|900|920|943|947|949|945|956|951||914|917|902|903|887|914|911|868|893|941|946|953|932|964|961|954|952||967|969|976|974|978|975|974||976|947|959|942|934|938|927|915|926|929|917|926|927|932|928|916|916|924|930|905|910|911|902||898|903|915|899|||890|897|889|881|891|896|887|896|882|891|888|880|876|876|876|881|880|882|865|860|850|856|836|858|883|895|893||895|913|923|918|926|928|924|914|923|935|900|991|991||981|996|958|962|966|973|967|969|969|976|963|971|966|948|954|944|948|951|951|938|947|937|912|929|926|950|942|930||926|936||973|977|953|970|961|939
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||20880|21100|20950|21230|21590|21300|21660|21800|21790|21670|21770||21510|21700|21560|21790|21530|21590|21500|21460|21160|21090|21160|21410|21480|21740|20930|20730|20270||20560|20170|20170|20770|21110|21120|20960|21050|20330|19930|19430|19190|19330|19340|19530|19230|18320|18350|18060|17710|17960|18340|18350|18590|19330|19210|19400|18920|18970|19190|19210|18760|19100|19080|19290|19280|19290|19770|19490|19760|19120|18930|19350|19160|19250|18960|18210|18710|18240|18730|19030||||19110||19280|18860|18820|18070|18060|18200|17990|17680|17710|18190|18450|18390|18270|18250|18760|18350|18970|19180|19160|18860|18420|18900|18850|18730|19010|18740|18600|18100||18050|17690|17550|17290|17270|17380|17900|17300|17660|17500|17710|18500|18310|18470|18310|18130|18030||17360|17660|18110|18400|18760|18720|18630||19230|18930|18630|18840|19000|18730|19070|18800|18770|18690|17990|18640|18200|18260|18480|18530|18380|18800|18790|18250|18350|19290|19110||19820|20560|21810|22030|||21600|21730|21830|21310|21260|21560|21560|21290|21130|21440|21990|21650|21370|21350|20870|21000|20820|20870|20050|20510|20270|20660|20990|20740|20760|21080|21280||21960|21620|21100|21160|20870|20800|20750|20400|20580|20680|20740|21110|20830||20970|21330|20990|20990|20970|21560|21470|21620|21760|22110|22110|21800|22300|21500|21230|21030|21350|20890|20670|20520|21030|21210|20980|21370|21430|21820|22760|23160||23020|23270||23840|23620|23640|23620|23220|23620
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1890|1884|1886|1914|1938|1956|1958|1962|1960|1947|1971||1940|1930|1934|1942|1913|1930|1924|1932|1900|1846|1836|1811|1836|1802|1811|1824|1789||1810|1812|1812|1818|1845|1791|1816|1816|1822|1803|1814|1825|1830|1804|1769|1796|1812|1801|1804|1780|1757|1710|1705|1746|1762|1771|1794|1785|1757|1763|1708|1716|1725|1701|1717|1691|1694|1666|1675|1734|1731|1777|1797|1782|1792|1826|1783|1881|1882|1896|2007||||2000||1976|2006|2036|1985|2033|2038|2061|2031|2020|2018|2034|1990|1979|1992|2023|2020|2077|2055|1999|2013|2037|2089|2086|2124|2119|2147|2108|2018||2014|2053|2026|2000|1959|1934|1944|1907|1925|1957|1962|1987|1955|1966|1894|1929|1921||2031|2127|2192|2234|2175|2163|2123||2154|2096|2128|2032|2043|2010|2037|2024|2021|2046|2021|2021|2079|2063|2095|2053|2009|2009|1995|2000|2065|2143|2124||2113|2154|2199|2162|||2136|2188|2170|2166|2176|2211|2203|2222|2190|2207|2238|2181|2166|2191|2156|2181|2198|2230|2178|2212|2147|2172|2187|2130|2213|2278|2231||2266|2257|2301|2289|2313|2359|2321|2336|2293|2329|2394|2384|2449||2440|2500|2463|2460|2466|2479|2477|2494|2486|2522|2446|2438|2436|2406|2372|2403|2446|2429|2407|2487|2563|2586|2518|2593|2555|2589|2623|2599||2546|2575||2554|2505|2485|2528|2520|2548
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||564|566|562|556|560|558|550|558|553|550|547||537|531|536|545|546|547|551|558|554|559|559|562|566|573|573|565|556||554|560|566|558|571|563|560|554|580|587|588|588|587|593|588|573|572|574|580|568|567|570|563|558|565|562|566|566|566|561|564|572|579|567|568|570|562|559|556|565|566|567|567|570|557|543|576|588|605|603|625||||619||616|599|615|616|623|623|615|601|600|606|604|594|593|592|593|586|593|591|596|597|607|588|600|600|602|614|617|607||587|582|567|562|558|542|535|521|534|544|557|565|563|578|587|575|583||597|606|611|624|619|612|618||615|615|598|604|591|602|594|597|607|605|588|588|602|601|592|592|589|590|605|591|595|576|563||555|553|561|552|||557|558|557|546|547|551|553|556|550|554|553|554|555|556|553|563|564|565|558|555|552|548|525|530|546|560|566||568|560|577|574|584|592|593|581|581|572|572|570|578||568|577|564|559|567|570|562|562|562|562|560|563|567|559|557|563|560|555|553|560|552|563|556|565|572|583|582|580||573|582||588|592|592|599|590|594
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||5270|5350|5340|5330|5410|5460|5430|5470|5400|5480|5490||5270|5290|5340|5290|5200|5240|5240|5270|5210|5280|5310|5290|5260|5280|5260|5230|5080||4970|5070|5030|4995|5170|5100|4975|4930|5070|5070|5010|5080|5180|5250|5210|5140|5190|5330|5350|5130|5340|5450|5380|5410|5350|5560|5720|5710|5690|5580|5490|5470|5420|5210|5360|5280|5230|5220|5190|5130|5140|5110|5100|5070|5000|5090|4715|4725|4750|4745|4840||||4705||4670|4470|4570|4580|4725|4800|4685|4660|4565|4700|4700|4675|4535|4665|4720|4820|4920|5050|5060|5090|5100|5130|5190|5140|5140|5180|5150|5110||4930|4950|4655|4675|4690|4570|4540|4330|4250|4375|4620|4730|4780|4815|4665|4600|4500||4585|4755|4815|4880|4865|4765|4775||4945|4885|4830|4820|4840|4855|4865|4765|4960|4980|4830|5010|4975|5090|5000|5070|5060|5260|5280|5240|5320|5340|5150||5210|5240|5350|5230|||5120|5160|5160|5080|5110|5080|4990|4965|4890|5120|5210|5140|5120|5170|5060|5060|5150|5070|4945|4935|4850|4845|4745|4840|5040|5250|5170||5170|5180|5180|5200|5280|5340|5370|5370|5340|5320|5470|5510|5600||5510|5660|5420|5460|5520|5610|5410|5400|5430|5470|5470|5480|5510|5310|5290|5300|5340|5270|5120|5110|5150|5250|5310|5440|5500|5640|5570|5650||5520|5640||5880|5850|5830|5890|5800|5750
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3078|3091|3088|3007|3079|3070|3015|3087|3008|2960|2898||2752|2730|2682.5|2692|2768.5|2736|2706.5|2797|2818|2846|2838.5|2846|2838|2884|2886|2865|2744.5||2735.5|2718|2673.5|2685|2745.5|2705.5|2732|2692|2708|2688|2686.5|2726.5|2723.5|2732|2700|2681.5|2680|2694|2724.5|2661.5|2682|2741|2705|2734.5|2778|2800|2807.5|2800|2790.5|2801.5|2780|2693.5|2679|2690.5|2721|2669|2716|2689|2689|2701.5|2659|2612.5|2710|2660|2622|2755|2539.5|2283|2214.5|2246.5|2327||||2327||2309|2268|2370|2379|2395|2430.5|2393.5|2343|2341|2390.5|2406|2456|2387|2431.5|2424.5|2380|2415.5|2433|2420.5|2320.5|2339|2329|2327.5|2301.5|2304|2317.5|2334|2225.5||2202|2167.5|2035.5|2056.5|2044.5|2028.5|2122.5|2035|2072|2137|2255.5|2294|2297.5|2328|2299.5|2343.5|2274||2299.5|2317.5|2296.5|2268.5|2252.5|2169.5|2204.5||2290|2235.5|2100|2263|2578|2602.5|2568.5|2536|2546.5|2412|2412|2448.5|2443|2470|2455.5|2420|2336.5|2372|2376.5|2307.5|2392|2517.5|2495.5||2525|2516|2653.5|2673|||2649.5|2656.5|2642|2532.5|2549.5|2562|2490|2473.5|2449|2475.5|2547.5|2454.5|2465|2446.5|2442.5|2524.5|2529.5|2440.5|2400|2476.5|2473.5|2519.5|2539|2466|2560|2580|2557||2600|2631.5|2630|2624|2592.5|2594|2597.5|2619|2570|2591.5|2656.5|2506|2553||2494|2555.5|2460.5|2473|2526.5|2525|2500|2508|2471.5|2525|2552|2520|2515|2465|2386.5|2357|2371|2329|2307|2297|2335.5|2380|2367|2456.5|2413|2458.5|2487|2466||2313.5|2326||2394.5|2397.5|2395.5|2395|2424|2422.5
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7620|7531|7485|7475|7633|7826|7781|7857|7905|7888|7770||7482|7479|7474|7523|7517|7530|7414|7709|7395|7159|7198|7273|7409|7538|7445|7342|7009||6912|6935|6816|6754|7027|7001|6969|6928|6911|6803|6735|6891|6980|7077|7105|6964|6688|6690|6684|6594|6668|6731|6699|6945|7003|7441|7639|7490|7450|7459|7496|7453|7495|7426|7425|7039|7069|7163|7298|7450|7249|7217|7319|7318|7267|7123|6888|7050|7085|7215|7582||||7666||7726|7848|7646|7629|7736|7786|7563|7502|7404|7570|7721|7718|7536|7648|7810|7772|7814|7938|7986|8050|8214|8418|8444|8300|8424|8420|8522|8255||8077|7955|7502|7468|7483|7378|7628|7364|7400|7515|7713|7795|7692|7890|7760|7751|7570||7746|7867|8006|8036|8194|8010|7983||8325|8305|8161|8227|8286|8077|8560|8506|8305|8930|8642|9094|9199|9467|9597|9610|9595|10075|10010|10185|10495|10870|10620||10790|11140|11640|11525|||11460|11520|11650|11465|11605|11590|11545|11550|11440|11645|11990|11740|11750|11875|11750|11660|11830|11415|11320|11180|11065|11000|10965|10890|10870|11115|10985||11295|11430|11325|11175|11390|11310|11220|11200|11125|11245|11495|11755|11775||11395|11390|10870|10540|10690|10680|10610|10620|10540|10960|10950|10870|10940|10500|10180|10140|10280|10190|10040|9940|10080|10390|10630|11100|11190|11420|11260|11430||11330|11480||11690|11630|11720|11720|11530|11350
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||3335|3361|3337|3384|3447|3293|3382|3399|3393|3396|3384||3364|3374|3409|3340|3328|3385|3426|3620|3738|3821|3819|3838|3860|3892|3910|3911|3892||3929|3926|3860|3848|3835|3756|3639|3500|3469|3480|3452|3482|3410|3401|3315|3266|3220|3234|3172|3189|3181|3246|3234|3261|3350|3331|3419|3377|3270|3257|3219|3246|3361|3404|3461|3511|3542|3504|3510|3567|3489|3473|3467|3407|3349|3320|3322|3237|3398|3435|3441||||3382||3333|3251|3230|3308|3247|3244|3220|3207|3216|3226|3227|3183|3146|3195|3195|3143|3074|3113|3121|3072|3066|3123|3156|3126|3163|3117|3095|3039||3027|3053|3013|2970.5|2890|2917|2944.5|2835|2859|2824|2844|2870.5|2838.5|2825|2826.5|2806|2847||2818.5|2853|2851.5|2853|2869.5|2860|2859||2854|2863.5|2869|2830.5|2789.5|2818.5|2792.5|2768|2773|2745|2716.5|2728|2680|2708.5|2700.5|2716.5|2704|2774|2796|2825.5|2807|2820.5|2797||2738.5|2736|2770.5|2807.5|||2856|2846.5|2844.5|2805.5|2811|2817.5|2839.5|2855|2821|2842.5|2813|2791|2808|2785|2747|2771.5|2752|2711|2649.5|2585|2549|2483.5|2505.5|2552.5|2503|2455.5|2423||2461.5|2440.5|2450|2475|2484.5|2481.5|2463.5|2405.5|2411.5|2439|2441.5|2498.5|2489||2444|2467.5|2385.5|2405.5|2447.5|2452.5|2420|2459.5|2426|2441.5|2425|2425|2461.5|2425|2416|2414|2446|2425.5|2390.5|2421.5|2417.5|2473.5|2493|2553|2515.5|2590.5|2650|2674.5||2635.5|2663||2703.5|2694.5|2640|2673|2702|2684
04693|951943|/equities/open-house-co-ltd|TOPIX500||5400|5430|5340|5470|5610|5560|5560|5710|5500|5590|6040||5840|5990|5910|5950|5850|5770|5670|5850|5790|5780|5780|5830|5780|5850|5810|5740|5460||5360|5370|5380|5450|5710|5550|5450|5510|5590|5450|5390|5400|5520|5610|5530|5500|5530|5320|5330|5040|5190|5200|5100|5090|5190|5410|5490|5540|5440|5340|5340|5230|5290|5370|5500|5310|5130|5260|5260|5380|5410|5060|4935|4845|4980|4935|4760|4870|4745|4870|4910||||5000||5040|5050|4995|5060|5290|5400|5350|5390|5260|5300|5400|5390|5230|5390|5260|5360|5440|5490|5390|5280|5420|5580|5650|5630|5660|5620|5590|5390||5400|5290|5170|5170|5070|5020|5140|4940|4835|4905|5060|5100|5080|5220|5200|5220|4975||4985|5000|5050|5120|5230|5750|5800||5790|5710|5610|5680|5840|5820|5880|5730|5890|5760|5640|5890|5780|5850|5790|5830|5860|6060|6060|5990|6190|6220|5930||6020|6080|6170|6100|||6020|6000|6080|6000|6030|6080|6050|6000|5870|6090|6200|6240|6220|6200|6370|6550|6650|6670|6360|6570|6330|6330|6440|6670|6750|6910|6860||7030|7020|7000|7000|7150|6950|7080|6950|6900|6940|7100|7090|7130||7260|7330|7220|7180|7230|7230|7000|6900|6920|7090|7130|7120|7160|7120|7100|6960|6830|6480|6270|6540|6510|6440|6600|6620|6670|6800|6950|6920||6610|6560||6530|6300|6220|6210|5960|5840
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||8440|8470|8350|8430|8620|8570|8680|8690|8640|8650|8650||8580|8580|8510|8580|8520|8420|8360|8340|8270|8350|8250|8270|8380|8360|8340|8330|8140||8150|8060|8010|8110|8130|8100|8200|8050|7810|7830|7750|7860|8090|7940|7820|7820|7520|7560|7570|7390|7410|7410|7370|7380|7470|7610|7670|7690|7650|7830|7890|7690|7940|7820|7940|8000|8060|8100|8140|8270|8120|7900|8180|8230|8310|8300|8140|8620|8460|8250|8380||||8460||8380|8540|8510|8360|8310|8440|8470|8430|8350|8410|8430|8400|8180|8310|8610|8490|8650|8840|8830|8560|8500|8480|8900|8690|9000|9090|8900|8700||8980|8490|8210|8070|8030|8130|8170|7930|7940|7950|8180|8340|8420|8510|8160|8170|7960||8090|8130|8140|8100|8240|8220|8240||8540|8430|8210|8360|8440|8350|8520|8360|8520|8520|8620|8800|8720|8700|8710|8860|8660|8590|8590|8490|8500|8650|8390||8620|8630|8700|8660|||8740|8860|8730|8640|8900|9120|9260|10290|10190|10230|10720|10530|10600|10600|10340|10380|10400|10540|10390|10500|10590|10610|11160|10680|10700|10720|10530||10540|10750|10740|10490|10300|10400|10460|10210|10360|10360|10370|10650|10650||10650|10750|10750|10790|10710|10760|10510|10420|10450|10560|10600|10500|10530|10370|10180|10150|10010|10110|9700|9420|9330|9600|9700|9820|10160|10330|10730|10770||9910|9370||9560|9550|9690|9900|9930|9850
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||20520|20545|20600|20885|20680|20680|20940|21045|20960|20805|20620||20490|20805|20800|20880|20895|20620|20690|21000|20150|19445|19590|19215|19270|19260|19080|18900|18190||18320|18275|18370|18435|18590|18125|18170|18320|18680|18705|18370|18920|18820|18685|18445|18460|18330|18175|18350|18085|18045|18175|18085|18235|18135|18635|18955|18965|19145|19360|19125|19130|19340|19200|19705|19560|19410|19445|18760|18715|18345|17935|18130|17995|17935|17220|16845|17715|17200|17855|18740||||19455||19775|22000|22490|22525|22550|22720|22585|21990|22540|22880|23065|22630|22470|22560|22395|22535|23190|23065|23475|23720|23510|23315|23840|23795|23975|24440|23860|23195||22985|23055|23315|22475|22100|21610|21745|20975|21240|21185|21395|21675|21475|21550|21130|20895|20595||20450|21155|21380|22425|22475|21830|22340||22235|21780|21830|20920|20915|20285|20245|19955|19880|18780|18380|18500|18455|18885|18975|18735|18475|18815|18335|18440|18635|18580|18500||17830|18005|18940|19190|||19395|19655|19850|19575|19480|19660|19440|19650|19260|19555|20455|19090|18645|18890|18825|18860|18685|18195|17670|17965|17390|17340|17840|17900|18795|19260|19185||19470|19230|19850|19650|19770|19495|19160|19255|18905|18845|18690|18290|18165||17965|18080|17940|17940|18165|18010|17920|18000|17995|17955|17850|17825|17985|17750|17710|17790|17990|17555|17360|17745|18310|18690|17945|18130|18035|17585|17800|17490||17110|17255||17135|16950|17040|17095|16540|16515
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||2301|2313.5|2280|2268|2273.5|2279|2270|2288.5|2227|2246.5|2260||2227|2216|2225.5|2223|2230|2342|2323.5|2392.5|2360.5|2327|2311|2324|2301.5|2301|2290.5|2308|2272||2222|2292.5|2300|2273.5|2318.5|2265|2227|2206|2309.5|2287|2241.5|2276|2356|2370|2340|2308.5|2330|2321|2340|2259|2286.5|2344|2314.5|2321|2344|2421.5|2487|2506.5|2462|2461.5|2454.5|2499.5|2487|2451.5|2462|2421|2376|2373|2350.5|2361|2315|2301|2305|2281.5|2253.5|2300|2241.5|2293.5|2304|2363.5|2421.5||||2356.5||2374|2277|2338.5|2320.5|2388|2406|2400|2363|2336|2338.5|2337.5|2298.5|2314|2305|2277|2301.5|2363.5|2386.5|2405|2484|2447.5|2503.5|2524|2487|2436.5|2472.5|2472|2434||2333|2324.5|2288|2241.5|2227|2189|2188.5|2035.5|1986|2142.5|2231.5|2317.5|2280.5|2286.5|2283|2224.5|2244.5||2312.5|2368|2371|2376|2377|2363.5|2370||2443.5|2455|2434.5|2471.5|2455|2416|2412|2358.5|2355.5|2335|2299|2347.5|2370|2472.5|2481|2479|2495.5|2568.5|2559.5|2555|2556.5|2514.5|2465.5||2448.5|2446|2458.5|2393|||2347.5|2335|2332|2293|2274.5|2299.5|2278|2258.5|2239.5|2294.5|2307|2307|2269.5|2282.5|2249|2256.5|2274.5|2303|2257|2287.5|2214|2258.5|2245|2286|2356|2404|2362.5||2356.5|2343|2332.5|2329.5|2346.5|2335.5|2361.5|2317.5|2274|2264|2253|2257.5|2296.5||2314.5|2324.5|2255|2234|2253|2243.5|2150|2148|2157.5|2191.5|2188|2185.5|2198.5|2150.5|2156|2153|2162|2115.5|2115.5|2090.5|2127|2104|2064.5|2110|2145|2195.5|2181|2120||2087|2118.5||2165.5|2170.5|2173.5|2214.5|2168.5|2160
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2360|2346|2402|2421|2474|2432|2409|2407|2380|2376|2350||2331|2300|2322|2319|2344|2306|2326|2395|2391|2432|2366|2380|2380|2358|2409|2417|2371||2383|2402|2412|2410|2411|2408|2378|2330|2417|2464|2416|2596|2579|2564|2518|2472|2494|2455|2414|2429|2505|2436|2420|2550|2592|2583|2587|2588|2530|2508|2440|2432|2445|2406|2436|2441|2517|2473|2474|2464|2438|2488|2446|2431|2435|2448|2469|2418|2413|2403|2374||||2302||2345|2231|2130|2134|2135|2127|2142|2111|2064|2082|2089|2086|2082|2053|2066|2039|1990|2054|2080|2067|2092|2134|2188|2158|2139|2133|2132|2116||2116|2149|2184|2167|2105|2226|2214|2156|2165|2204|2188|2177|2140|2131|2109|2081|2139||2103|2111|2100|2116|2152|2093|2101||2094|2084|2077|2037|2012|2000|1994|1983|1952|1937|1908|1938|1950|1948|1943|1922|1917|1930|1955|1939|1959|1952|1970||1950|1940|1950|1932|||1901|1903|1904|1881|1896|1906|1904|1922|1918|1933|1929|1897|1892|1872|1871|1868|1880|1901|1870|1868|1866|1797|1827|1865|1876|1872|1842||1820|1821|1787|1800|1803|1825|1826|1823|1827|1824|1838|1845|1879||1852|1855|1836|1857|1872|1876|1870|1888|1898|1915|1911|1904|1915|1922|1923|1956|2008|2009|2011|2049|2012|2013|2015|2049|2060|2099|2126|2144||2114|2129||2148|2160|2140|2171|2151|2155
04698|946191|/equities/osg-corp|TOPIX500||1944|1948|1940|1919|1948|1970|1936|1939|1905|1920|1926||1865|1853|1884|1858|1821|1800|1793|1870|1815|1844|1797|1768|1720|1702|1698|1695|1638||1612|1614|1615|1584|1639|1635|1582|1573|1621|1628|1591|1576|1628|1652|1648|1608|1589|1591|1611|1555|1578|1608|1606|1620|1623|1670|1708|1735|1697|1673|1676|1686|1700|1655|1706|1675|1649|1658|1667|1681|1687|1671|1692|1669|1640|1662|1635|1647|1633|1613|1667||||1631||1632|1570|1585|1602|1636|1662|1638|1623|1600|1633|1644|1607|1596|1617|1609|1700|1750|1812|1838|1831|1879|1922|1876|1896|1943|1930|1944|1889||1890|1879|1841|1863|1851|1808|1837|1740|1749|1737|1839|1891|1868|1897|1915|1884|1855||1916|1973|1995|1997|2017|1939|1966||2017|2046|2031|2029|2015|2001|2008|1967|2000|1996|1912|1998|1995|2068|2032|2015|1957|2020|2042|2081|2051|1852|1809||1872|1872|1900|1837|||1786|1802|1786|1744|1757|1759|1723|1726|1708|1789|1817|1805|1789|1781|1758|1768|1788|1759|1715|1723|1711|1691|1646|1654|1768|1808|1861||1877|1899|1880|1865|1899|1938|1926|1878|1863|1875|1890|1903|1934||1895|1950|1894|1863|1866|1872|1849|1844|1826|1823|1822|1807|1823|1774|1745|1779|1817|1847|1815|1820|1805|1857|1878|1929|1957|1993|2007|2046||2012|2047||2154|2158|2136|2164|2107|2123
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||4625|4595|4545|4560|4625|4625|4650|4720|4645|4640|4715||4670|4725|4745|4905|4870|4845|4845|4190|4135|4150|4105|4125|4155|4225|4110|4050|3960||4025|3945|3935|4075|4140|4110|4140|4125|4080|4060|4040|4025|4125|4130|4130|4030|3945|3875|3875|3735|3885|3870|3845|3900|3950|3995|4030|3990|4005|4050|4115|4070|4135|4085|4150|4030|4020|4000|3885|3935|3750|3750|3815|3810|3850|3895|3800|4150|4135|4015|4125||||4250||4275|4275|4255|4170|4170|4180|4155|4130|4045|4120|4175|4175|4145|4200|4285|4280|4425|4470|4490|4380|4345|4475|4460|4380|4390|4290|4390|4280||4230|4225|4205|4210|4100|4085|4175|4110|4035|4255|4295|4325|4280|4475|4435|4410|4330||4245|4240|4310|4270|4405|4400|4330||4395|4300|4235|4275|4340|4245|4135|4685|4625|4570|4540|4760|4680|4810|4845|4855|4815|5020|5030|4980|5090|5240|5220||5260|5340|5440|5580|||5490|5500|5620|5520|5530|5560|5510|5560|5480|5460|5500|5410|5380|5330|5220|5320|5250|5330|5230|5320|5230|5280|5190|5200|5360|5400|5410||5530|5460|5310|5310|5290|5180|5190|5200|5260|5270|5290|5470|5390||5520|5500|5600|5670|5740|5730|5720|5740|5710|5760|5790|5670|5770|5570|5530|5560|5620|5480|5430|5390|5400|5540|5650|5740|5750|5810|5930|5990||5870|5910||6030|6090|6190|6150|6110|6130
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||4601|4593|4585|4653|4740|4667|4713|4719|4694|4726|4688||4619|4644|4680|4659|4589|4579|4555|4738|4754|4903|4896|4887|4956|4952|4978|4939|4863||4917|4938|4928|4946|4984|4879|5000|4935|4896|4882|4769|4818|4805|4935|4797|4552|4525|4495|4436|4407|4360|4360|4311|4383|4457|4436|4465|4429|4354|4365|4341|4317|4382|4289|4377|4331|4356|4427|4467|4503|4441|4485|4550|4447|4422|4316|4396|4421|4441|4439|4523||||4423||4363|4195|4280|4243|4233|4250|4175|4128|4116|4216|4240|4199|4177|4238|4237|4241|4182|4245|4281|4222|4232|4270|4271|4233|4267|4247|4270|4148||4166|4125|4024|3973|3923|3929|3982|3882|3837|3891|3938|3945|3874|3938|3963|3932|3904||3986|4030|4053|4001|4044|3998|3964||4082|4065|4111|4091|4057|4040|4005|3904|3918|3963|4092|4134|4203|4201|4153|4130|4075|4131|4148|4086|4224|4272|4235||4248|4212|4239|4222|||4169|4225|4299|4245|4284|4278|4267|4247|4204|4214|4276|4182|4166|4108|4094|4139|4174|4141|4050|4072|4036|4051|4146|4030|4089|4169|4144||4158|4116|4135|4190|4259|4269|4292|4395|4443|4448|4499|4560|4596||4581|4620|4494|4519|4646|4653|4593|4648|4652|4725|4718|4800|4850|4822|4782|4786|4840|4835|4764|4755|4747|4842|4781|4787|4812|4811|4878|4948||4826|4857||4891|4931|4867|4910|4943|4953
04701|951826|/equities/outsourcing-inc|TOPIX500||1216|1204|1178|1178|1190|1165|1173|1170|1185|1214|1229||1163|1179|1120|1198|1171|1179|1174|1209|1190|1153|1134|1156|1141|1146|1147|1137|1101||1086|1093|1089|1081|1115|1110|1093|1068|1062|1032|1026|1035|1046|1060|1057|1056|1009|1006|1036|986|978|1024|1061|1084|1106|1124|1151|1160|1145|1156|1143|1127|1162|1111|1158|1088|1089|1087|1157|1206|1207|1195|1223|1208|1172|1169|1128|1201|1169|1249|1277||||1273||1297|1265|1267|1249|1254|1276|1247|1226|1200|1221|1243|1245|1218|1251|1273|1255|1318|1350|1316|1257|1271|1315|1297|1258|1274|1277|1262|1215||1229|1215|1153|1123|1084|1106|1161|1066|1087|1144|1285|1351|1345|1416|1408|1457|1377||1322|1310|1355|1343|1376|1372|1391||1426|1407|1355|1348|1381|1380|1408|1321|1315|1305|1287|1344|1332|1419|1376|1346|1265|1431|1434|1691|1548|1552|1505||1493|1435|1470|1556|||1550|1501|1366|1635|1646|1667|1647|1646|1602|1609|1651|1657|1646|1650|1638|1652|1650|1629|1541|1500|1475|1517|1504|1504|1524|1549|1574||1553|1556|1536|1494|1537|1633|1592|1548|1539|1579|1657|2115|2132||2165|2190|2176|2157|2120|2081|2032|2018|2026|2043|2052|2046|2009|1990|1962|1954|1975|1918|1845|1841|1879|1933|1930|2025|2034|2015|2026|2052||1998|2005||2055|2010|2057|2109|2089|2108
04702|952776|/equities/paltac-corp|TOPIX500||4115|4135|4140|4170|4235|4230|4230|4295|4205|4175|4150||4060|4110|4120|4185|4170|4070|4050|4240|4160|4300|4315|4325|4415|4485|4445|4435|4345||4365|4320|4310|4270|4390|4345|4310|4295|4270|4345|4245|4200|4185|4165|4145|4230|4120|4025|4015|4065|4165|4170|4160|4225|4220|4265|4425|4375|4305|4230|4235|4375|4490|4395|4455|4440|4450|4460|4485|4515|4485|4435|4545|4585|4590|4460|4270|4510|4695|4610|4650||||4730||4745|4705|4605|4520|4540|4500|4410|4370|4375|4410|4430|4365|4295|4295|4235|4185|4355|4490|4445|4420|4550|4645|4740|4785|4875|4845|5020|4915||4800|4730|4580|4595|4560|4695|4775|4550|4525|4420|4420|4540|4445|4560|4450|4355|4455||4450|4450|4520|4525|4500|4455|4410||4470|4460|4490|4415|4550|4485|4470|4425|4385|4365|4175|4230|4180|4165|4100|4080|3995|4270|4265|4225|4380|4540|4550||4650|4610|4690|4740|||4735|4720|4670|4615|4650|4725|4675|4705|4610|4610|4650|4580|4495|4535|4530|4560|4640|4620|4495|4495|4375|4405|4405|4550|4530|4635|4735||4900|4830|4765|4825|4915|4920|4815|4790|4870|4950|4990|5150|5190||5030|5090|5040|5180|5170|5160|5180|5220|5180|5140|5100|5170|5290|5200|5100|5070|5160|5110|5080|5110|5060|5060|5100|5050|5070|5110|5100|5190||5120|5130||5110|5120|4965|4980|4915|4920
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||2440|2466|2485|2461|2487|2498|2498|2537|2453|2408|2160||2113|2105|2125|2096|2107|2106|2118|2121|2067|2091|2072|2098|2130|2130|2126|2050|2038||2074|2075|2070|2135|2176|2132|2092|1993|2100|2170|2164|2165|2125|2116|2089|2061|2049|2026|1975|1937|1889|1829|1902|1933|1951|2048|2114|2139|2089|2081|2015|2025|2019|1983|1970|1944|1778|1750|1722|1751|1800|1846|1906|1914|1944|1933|1934|1959|2002|2007|2104||||2021||2011|2023|1952|1918|1915|1970|1901|1908|1919|1948|1951|1934|1936|1902|1943|1910|1959|1967|1942|1917|1964|1962|1998|1954|1936|1899|1923|1855||1822|1797|1828|1794|1792|1791|1810|1740|1837|1860|1884|1894|1870|1874|1880|1863|1880||1840|1876|1867|1908|1923|1905|1936||1700|1689|1662|1661|1650|1612|1626|1515|1543|1526|1488|1537|1537|1538|1519|1484|1486|1528|1537|1513|1557|1612|1550||1571|1577|1601|1638|||1587|1600|1595|1582|1606|1626|1635|1652|1606|1619|1650|1676|1684|1722|1761|1836|1841|1871|1853|1861|1829|1886|1936|1993|2032|2084|2179||2193|2198|2200|2214|2282|2205|2228|2169|2399|2382|2405|2424|2446||2459|2455|2386|2442|2417|2386|2380|2431|2424|2501|2540|2505|2521|2515|2481|2488|2486|2396|2388|2353|2383|2429|2327|2318|2184|2119|2050|1994||1990|2033||2022|1975|2044|2160|2154|2140
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||1127|1123|1127|1128.5|1149|1143.5|1137|1156|1133|1129|1128.5||1114|1106.5|1121.5|1120.5|1104|1101.5|1100|1118|1094|1120.5|1114.5|1124|1128.5|1137.5|1139.5|1148|1124||1114|1119|1111|1113|1140|1125|1118|1093.5|1099|1101|1080|1096.5|1114.5|1124.5|1117|1109.5|1098|1108|1111.5|1090|1113|1127.5|1105.5|1115|1118.5|1144|1168|1201.5|1211|1199.5|1207.5|1187.5|1193|1184|1198.5|1179.5|1161|1143.5|1154|1153.5|1142|1113.5|1142|1144.5|1131|1130|1117.5|1134|1155.5|1152|1167||||1153.5||1160.5|1123.5|1141.5|1128.5|1155|1164.5|1140.5|1124|1120.5|1129.5|1128|1129.5|1119|1129.5|1130|1135|1171|1196|1183.5|1179.5|1188.5|1209.5|1221|1198|1209|1204|1215.5|1186||1174|1167.5|1138|1111.5|1104|1094|1095|1024.5|1054.5|1055.5|1113|1148.5|1142|1189|1190|1177|1162||1187|1209|1233|1227.5|1207|1211.5|1222.5||1233|1224.5|1207|1201.5|1211|1187.5|1275|1256.5|1252.5|1246.5|1212|1265.5|1269|1307|1302|1293.5|1293|1318.5|1328|1310.5|1316|1328|1299.5||1315.5|1310|1337.5|1320|||1265|1266|1262|1232.5|1247|1249|1233.5|1231|1222|1227|1227|1221|1206.5|1234.5|1246.5|1232|1261|1271|1242|1254.5|1239|1244|1242.5|1273|1316|1354|1364||1380.5|1383.5|1389.5|1388.5|1400|1418.5|1416|1384|1380|1353|1368.5|1377.5|1402||1368|1382|1392.5|1484.5|1500|1527|1445.5|1378.5|1368|1396|1396|1400|1404.5|1376.5|1360.5|1380|1360|1275|1256.5|1258.5|1275.5|1286.5|1346|1390|1406|1443|1426|1418.5||1387.5|1384.5||1413|1431|1442|1463.5|1446|1436.5
04705|946160|/equities/park24-co-ltd|TOPIX500||1958|1990|1987|2004|1995|1988|1985|2010|2009|2008|1987||1915|1945|1935|1939|1915|1914|1892|1914|1864|1857|1841|1837|1849|1843|1864|1879|1829||1737|1676|1688|1697|1765|1716|1662|1699|1820|1827|1844|1877|1923|1909|1847|1874|1909|1876|1909|1820|1837|1933|1861|2038|2073|2114|2070|2116|2058|2085|2106|2116|2160|2030|2075|2073|2042|2009|2020|2043|2050|1962|1945|1949|1937|1911|1833|1766|1816|1856|1923||||1914||1859|1840|1829|1884|1910|1924|1917|1892|1915|1882|1812|1746|1825|1886|1886|1862|1938|1989|1984|1992|2013|2030|1965|1995|2022|2057|2002|1935||1948|1980|1930|1814|1784|1739|1746|1623|1592|1612|1655|1735|1710|1757|1712|1709|1673||1715|1768|1799|1808|1810|1764|1790||1783|1751|1752|1734|1774|1733|1832|1708|1725|1710|1638|1719|1697|1730|1685|1708|1655|1616|1536|1533|1591|1601|1551||1501|1514|1603|1614|||1576|1589|1588|1568|1540|1492|1480|1463|1456|1531|1615|1657|1628|1658|1679|1740|1742|1740|1658|1659|1570|1591|1610|1614|1702|1837|1794||1802|1852|1845|1890|1891|1904|1860|1861|1857|1916|1893|1836|1776||1755|1761|1741|1767|1789|1821|1768|1780|1777|1808|1784|1847|1893|1845|1824|1822|1864|1802|1775|1800|1884|1909|1865|1908|1948|1932|1960|1853||1836|1803||1755|1795|1911|2074|2056|2149
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||737|740|744|734|736|732|719|727|721|724|724||714|711|723|715|704|717|721|729|729|738|735|740|730|716|709|693|686||689|702|694|697|703|694|696|687|713|711|718|732|733|698|682|682|674|655|649|624|634|635|630|639|634|651|663|668|651|641|634|633|639|634|635|625|634|631|620|633|636|643|641|624|631|626|614|611|618|620|628||||625||637|616|618|616|638|636|634|633|638|640|638|629|639|625|621|615|619|622|631|623|613|617|634|640|637|619|626|620||608|595|587|589|589|590|596|567|564|594|605|607|597|611|603|595|599||608|621|626|630|648|636|612||658|658|649|639|635|636|636|626|634|646|628|637|638|643|641|638|635|648|652|642|647|652|643||646|651|661|658|||650|658|645|633|658|669|664|660|658|673|679|685|677|682|674|682|692|706|689|685|660|664|651|661|689|709|704||708|723|722|734|756|775|767|734|758|768|788|798|806||785|800|783|782|795|792|782|774|768|775|772|776|776|770|776|767|776|769|774|770|766|766|748|763|763|764|761|762||751|759||780|767|762|778|770|767
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||1746|1734|1587|1621|1681|1718|1739|1745|1710|1630|1614||1488|1669|1659|1677|1626|1582|1583|1628|1655|1569|1574|1566|1577|1582|1602|1594|1526||1529|1580|1530|1550|1556|1562|1521|1490|1384|1395|1371|1422|1433|1454|1411|1337|1258|1285|1271|1222|1238|1275|1318|1300|1360|1485|1549|1487|1468|1445|1506|1510|1615|1611|1643|1547|1582|1612|1672|1736|1631|1564|1658|1717|1775|1793|1796|1932|1898|1949|1944||||2036||2102|2065|2107|1925|1929|1999|2002|2024|2112|2165|2245|2246|2136|2213|2280|2245|2301|2338|2200|2150|2186|2178|2115|2056|2130|2055|2039|1971||2035|1964|1875|1822|1730|1728|1828|1744|1805|1838|1915|2038|2088|2151|2034|1948|1838||1963|2043|2065|2063|2144|2128|2075||2056|1950|2021|2020|2073|2081|2189|2048|2044|1909|1942|2074|2084|2213|2228|2271|2293|2341|2380|2373|2383|2447|2333||2304|2420|2562|2533|||2545|2653|2634|2674|2787|2806|2917|2912|2727|2618|2685|2615|2704|2789|2779|2772|2743|2617|2622|2684|2850|2696|2862|2880|2816|2839|2794||2941|2705|2879|2893|2942|2931|2830|2524|2541|2570|2660|2840|2784||2783|2799|2753|2765|2654|2754|2504|2549|2590|2741|2712|2613|2711|2644|2708|2700|2869|2983|2949|2941|3160|3385|3555|3640|3695|3765|3765|3800||3735|3785||3875|3830|3880|3915|3960|3960
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||2831|2854|2818|2854|2870|2887|2903|2925|2931|2946|2937||2767|2770|2775|2825|2783|2690|2684|2773|2737|2726|2715|2706|2718|2788|2761|2749|2670||2670|2674|2650|2615|2700|2685|2669|2564|2592|2569|2495|2466|2421|2421|2425|2403|2327|2335|2337|2237|2224|2296|2267|2293|2328|2406|2540|2532|2532|2547|2571|2456|2529|2507|2527|2418|2421|2414|2462|2583|2584|2496|2490|2485|2465|2294|2177|2291|2315|2430|2502||||2553||2594|2558|2570|2555|2590|2665|2669|2645|2638|2668|2645|2695|2614|2683|2696|2694|2803|2804|2747|2734|2764|2746|2696|2595|2592|2550|2533|2404||2462|2403|2328|2231|2221|2207|2361|2260|2257|2297|2428|2542|2469|2539|2554|2590|2482||2489|2503|2517|2479|2509|2677|3040||3125|3110|3015|2970|3060|3010|3070|2913|2925|2818|2737|2919|2867|3010|3020|3070|2963|3025|3025|3015|3125|3225|3030||3050|3105|3235|3380|||3340|3375|3390|3380|3385|3360|3275|3285|3200|3275|3400|3445|3400|3415|3395|3430|3400|3265|3140|3225|3140|3185|3280|3345|3370|3360|3390||3555|3600|3610|3510|3475|3370|3235|3000|3025|3095|3125|3135|3140||3050|3150|3050|3025|2979|2943|2941|2897|2895|2960|2933|2899|2923|2856|2776|2804|2881|2839|2822|2811|2764|2761|2716|2810|2769|2848|2831|2889||2697|2726||2747|2772|2755|2828|2734|2750
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||2116|2106|2122|2092|2074|2133|2115|2114|2069|2084|1988||2046|1908|1909|1920|1920|1898|1889|1898|1935|1939|1939|1951|1938|1978|1973|1957|1917||1940|1926|1932|1948|1970|1933|1935|1992|1921|1893|1861|1861|1860|1868|1843|1840|1799|1747|1731|1675|1718|1662|1701|1780|1844|1854|1869|1859|1839|1829|1885|1900|1930|1844|1880|1840|1823|1883|1981|2046|2036|2050|2035|2031|1958|2012|2025|2073|2124|2088|2196||||2192||2217|2125|2057|2010|2060|2103|2083|2060|2053|2072|2150|2147|2134|2135|2185|2192|2191|2173|2136|2142|2153|2127|2139|2119|2123|2126|2172|2100||2058|2067|1918|1975|1989|2071|2096|2059|2008|2074|2053|2136|2078|2094|2118|2106|2057||2139|2311|2303|2281|2240|2286|2214||2275|2250|2152|2201|2310|2284|2367|2245|2236|2267|2276|2334|2399|2399|2352|2283|2214|2268|2338|2392|2333|2375|2353||2377|2371|2365|2299|||2198|2226|2241|2190|2240|2300|2367|2366|2345|2338|2391|2326|2324|2296|2272|2198|2195|2200|2193|2151|2145|2167|2301|2312|2297|2316|2378||2368|2408|2418|2414|2461|2484|2476|2477|2454|2400|2406|2302|2567||2580|2619|2637|2625|2551|2546|2460|2481|2543|2630|2600|2587|2619|2609|2582|2640|2664|2667|2680|2704|2610|2600|2591|2600|2611|2718|2782|2857||2885|2871||2891|2902|3000|3055|3170|3270
04710|952627|/equities/pilot-corp|TOPIX500||5000|5020|5110|5110|5170|5200|5240|5300|5220|5180|5260||5090|5010|4850|4915|4925|4975|5030|5140|5070|5240|5300|5260|5270|5260|5140|5140|4930||4855|4775|4750|4785|4905|4760|4730|4715|4735|4820|4785|4835|4940|4880|4790|4865|4740|4745|4845|4820|5000|5070|5040|5120|5080|5120|5130|5210|5120|5140|5140|5160|5130|5030|5020|4955|4860|4765|4665|4710|4595|4570|4655|4745|4740|4945|4955|5030|5120|5120|5370||||5260||5250|5030|5220|5230|5250|5210|5140|5020|4995|5000|5040|5040|4980|5030|5130|5200|5240|5300|5230|5230|5260|5640|5660|5550|5430|5450|5480|5310||5260|5250|5110|5180|5020|5030|5040|4840|4755|4880|4810|4840|4860|4740|4710|4520|4550||4600|4645|4615|4655|4660|4605|4230||4330|4330|4275|4210|4190|4140|4150|4050|4075|4095|4005|4005|4090|4125|4045|4040|3970|4050|4060|4140|4180|4255|4180||4210|4230|4380|4425|||4400|4385|4400|4275|4190|4160|4150|4205|4150|4245|4325|4245|4175|4200|4295|4370|4460|4440|4315|4320|4220|4175|4145|4165|4205|4230|4170||4175|4190|4225|4195|4270|4235|4255|4220|4170|4165|4155|4155|4195||4180|4255|4170|4150|4175|4195|4185|4240|4255|4270|4260|4270|4275|4165|4150|4150|4210|4150|4115|4085|4030|4110|4110|4260|4275|4325|4400|4455||4340|4420||4430|4440|4415|4515|4500|4450
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||1574|1587|1566|1579|1540|1560|1572|1594|1591|1596|1565||1573|1555|1550|1582|1575|1537|1536|1553|1624|1630|1627|1638|1641|1663|1656|1659|1603||1627|1616|1619|1625|1656|1634|1666|1635|1595|1622|1597|1671|1653|1657|1657|1638|1604|1554|1527|1494|1504|1486|1512|1536|1586|1587|1606|1618|1604|1580|1594|1605|1646|1578|1591|1569|1530|1497|1515|1544|1475|1465|1494|1475|1498|1489|1466|1505|1539|1456|1479||||1530||1506|1477|1512|1494|1518|1529|1509|1475|1482|1485|1530|1532|1509|1505|1550|1547|1598|1653|1636|1588|1599|1640|1616|1616|1616|1638|1668|1657||1645|1692|1610|1577|1567|1648|1683|1612|1603|1663|1717|1762|1732|1793|1796|1788|1788||1792|1862|1840|1834|1825|1748|1841||1861|1797|1756|1734|1779|1730|1759|1720|1699|1707|1710|1798|1773|1769|1741|1745|1739|1774|1736|1742|1806|1832|1794||1866|1903|1921|1944|||1917|1956|2011|1966|1985|1960|1997|1996|1994|1998|2037|2036|2061|2085|2105|2115|2121|2134|2040|2048|1972|1986|2022|2064|2131|2141|2143||2188|2175|2221|2230|2252|2255|2290|2299|2265|2293|2364|2356|2338||2378|2550|2430|2461|2459|2492|2478|2490|2484|2543|2539|2506|2545|2525|2448|2462|2571|2547|2527|2494|2507|2503|2528|2578|2533|2546|2567|2606||2582|2590||2633|2626|2636|2683|2700|2689
04712|961975|/equities/rakus-co-ltd|TOPIX500||1713|1713|1648|1669|1752|1839|1902|2007|2024|1910|2051||1934|2047|1979|2017|2025|1990|1881|1899|1857|1787|1734|1765|1695|1704|1762|1783|1731||1814|1733|1751|1761|1826|1884|1847|1856|1696|1720|1587|1599|1613|1611|1576|1532|1384|1307|1309|1262|1277|1337|1409|1438|1435|1582|1621|1514|1469|1537|1547|1461|1567|1600|1628|1484|1533|1526|1526|1581|1523|1479|1474|1399|1430|1326|1258|1402|1333|1311|1395||||1499||1617|1658|1695|1583|1573|1618|1612|1643|1668|1734|1840|1847|1675|1689|1814|1734|1866|1879|1824|1683|1669|1698|1637|1528|1683|1682|1620|1513||1612|1554|1425|1356|1406|1478|1611|1579|1656|1675|1816|1958|1990|1994|1877|1868|1700||1690|1674|1736|1753|1875|1870|1911||2393|2318|2193|2192|2244|2199|2495|2350|2270|2175|2148|2506|2405|2629|2559|2547|2431|2509|2387|2459|2419|2663|2452||2568|2623|3085|3200|||3100|3180|3280|3315|3330|3310|3220|3110|3025|3015|3225|3135|3050|3125|3040|3185|3250|3215|3005|3170|2979|3050|3070|3220|3205|3255|3275||3620|3465|3405|3370|3400|3475|3550|3575|3590|3605|3650|3880|3670||3600|3655|3595|3610|3480|3490|3410|3380|3350|3405|3415|3240|3405|3255|3180|3230|3450|3380|3395|3305|3480|3600|3830|3955|4240|4360|4600|4675||4505|4645||4555|4555|4685|4525|4580|4510
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||694|690|688|688|704|707|717|723|727|722|724||671|671|675|681|671|672|667|672|655|638|635|638|653|655|650|640|625||628|637|633|623|647|637|629|640|627|617|604|612|633|628|642|640|616|611|616|584|613|647|649|652|674|713|726|710|716|720|717|712|724|724|745|727|714|709|740|762|764|772|801|806|802|846|789|827|854|863|872||||918||918|930|944|928|929|957|961|943|933|939|934|933|919|938|952|979|1005|1030|975|960|967|978|982|974|983|990|986|957||953|957|929|899|914|892|920|880|886|918|942|953|963|986|974|957|925||945|966|983|965|997|981|985||1006|997|982|978|994|995|1000|975|991|962|965|997|990|1070|1084|1072|1050|1072|1072|1100|1143|1167|1148||1152|1183|1197|1162|||1154|1164|1150|1135|1135|1124|1118|1113|1111|1112|1137|1126|1129|1157|1145|1167|1156|1131|1107|1147|1150|1180|1161|1182|1200|1231|1231||1269|1247|1251|1205|1194|1193|1166|1181|1207|1202|1238|1257|1246||1262|1263|1250|1241|1248|1256|1249|1244|1225|1233|1225|1158|1140|1134|1116|1108|1113|1100|1141|1156|1172|1155|1116|1081|1096|1108|1125|1125||1108|1110||1122|1129|1129|1139|1128|1132
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||4605|4696|4686|4761|4837|4915|5003|5142|5020|5010|5182||4975|4986|5020|5070|5006|4920|4937|5036|4953|4874|4670|4685|4700|4800|4640|4610|4408||4414|4352|4364|4241|4330|4242|4178|4010|4027|3994|3880|3995|4036|4029|4112|3987|3890|3934|3918|3809|3720|3950|4017|4172|4253|4448|4581|4603|4524|4536|4619|4498|4617|4734|4694|4400|4460|4457|4600|4924|4892|4602|4801|4787|4692|4556|4263|4376|4368|4471|4672||||4776||4818|4747|4877|4785|4877|5078|5095|5009|5067|5241|5250|5397|5190|5346|5448|5423|5599|5646|5555|5463|5414|5625|5534|5382|5503|5526|5467|5340||5313|5232|4888|4734|4597|4652|4837|4454|4662|4666|4840|4931|4837|4900|4819|4914|4824||4700|4643|4722|4828|5123|5046|5764||5870|5956|5728|5666|5758|5761|5846|5650|5595|5305|5090|5488|5506|5956|6019|6146|5987|6134|6115|6049|6343|6605|6408||6380|6449|6884|7080|||6972|6982|7003|6925|6940|6947|6700|6620|6480|6613|6843|6832|6559|6658|6911|7309|7378|7199|7077|7191|7038|7018|6901|6940|7011|7078|7242||7569|7593|7550|7444|7804|8071|7973|7803|7809|7833|7899|7815|7843||7765|7712|7572|7425|7500|7400|7223|7015|7045|7232|7313|7270|7350|7241|7101|7097|7158|6870|6688|6617|6752|6816|6819|6832|6802|7074|7090|7135||6946|6983||7050|6953|6966|7132|6962|6987
04715|952874|/equities/relo-holdings-inc|TOPIX500||2223|2245|2170|2171|2191|2219|2210|2235|2266|2230|2214||2193|2180|2140|2184|2171|2161|2161|2229|2198|2202|2185|2150|2120|2116|2130|2095|2035||1982|2001|2003|2013|2062|2039|1991|2060|2108|2113|2112|2187|2229|2212|2163|2180|2115|2050|2019|1950|1971|1984|1995|2016|2052|2105|2125|2148|2148|2188|2170|2133|2173|2133|2129|2116|2079|2060|2078|2103|2147|2003|1986|2006|1987|1970|1805|1824|1830|1873|1873||||1876||1871|1815|1872|1830|1855|1872|1865|1805|1790|1803|1828|1831|1782|1823|1865|1860|1931|1963|1916|1896|1833|1835|1836|1830|1839|1817|1821|1758||1783|1722|1636|1614|1611|1601|1644|1608|1611|1643|1696|1706|1728|1761|1710|1719|1661||1694|1712|1713|1742|1799|1846|1870||2125|2095|2047|2059|2049|2067|2071|2036|2050|1975|1957|2034|2042|2073|2035|2036|1965|2049|2030|2055|2051|2092|1991||1978|2027|2105|2100|||2079|2099|2107|2030|2061|2103|2115|2093|2054|2073|2143|2121|2097|2095|2100|2148|2163|2159|2061|2104|2006|2038|2093|2115|2185|2277|2292||2454|2402|2430|2362|2373|2417|2406|2195|2188|2227|2257|2268|2312||2354|2396|2357|2355|2338|2390|2373|2354|2339|2367|2369|2317|2376|2350|2318|2306|2339|2297|2294|2249|2247|2243|2218|2322|2272|2303|2260|2164||2121|2155||2224|2255|2357|2452|2453|2537
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||1339|1330|1319|1327|1361|1377|1345|1346|1333|1356|1325||1272|1321|1327|1322|1311|1292|1256|1283|1270|1371|1374|1314|1335|1353|1320|1303|1244||1215|1228|1206|1208|1235|1231|1201|1181|1212|1200|1195|1233|1283|1331|1325|1312|1267|1278|1324|1271|1262|1340|1340|1362|1370|1439|1452|1484|1473|1524|1534|1514|1555|1524|1530|1491|1451|1452|1419|1493|1469|1431|1447|1395|1394|1389|1326|1370|1354|1375|1425||||1389||1408|1333|1359|1332|1374|1384|1343|1369|1332|1336|1371|1289|1226|1261|1298|1320|1369|1425|1432|1408|1432|1448|1405|1387|1373|1356|1345|1305||1310|1314|1259|1219|1217|1206|1245|1186|1159|1199|1278|1328|1303|1334|1340|1356|1283||1315|1392|1422|1440|1442|1391|1398||1434|1332|1262|1256|1292|1291|1332|1292|1298|1234|1210|1276|1250|1329|1313|1382|1383|1443|1464|1434|1446|1442|1386||1415|1440|1487|1510|||1423|1425|1430|1410|1426|1429|1419|1381|1354|1396|1451|1423|1418|1455|1456|1466|1498|1412|1402|1397|1404|1429|1442|1429|1441|1475|1488||1554|1561|1510|1492|1469|1490|1486|1448|1453|1437|1473|1480|1484||1425|1400|1402|1434|1403|1402|1397|1391|1336|1372|1379|1339|1337|1304|1258|1285|1306|1311|1299|1298|1282|1304|1365|1396|1406|1421|1452|1446||1353|1372||1436|1389|1420|1439|1430|1370
04717|946126|/equities/rengo-co-ltd|TOPIX500||821|822|823|805|822|820|807|816|795|788|782||776|768|781|782|782|784|790|772|776|764|762|761|763|772|769|758|746||752|752|751|742|746|741|748|737|734|738|735|736|732|733|727|716|706|695|709|694|704|713|710|703|701|706|710|714|717|708|695|700|701|694|705|695|691|696|705|723|720|735|731|740|740|748|753|761|793|780|789||||776||770|744|775|767|780|777|758|736|727|740|749|735|740|740|746|749|758|771|780|779|782|780|801|796|794|794|805|805||808|810|792|786|767|758|767|740|735|760|789|804|789|843|860|832|852||846|861|871|871|881|872|871||850|857|850|864|850|875|849|849|853|852|837|843|859|873|865|869|867|880|912|891|908|900|891||881|882|888|868|||870|864|859|842|847|845|846|855|850|856|849|864|866|852|851|856|860|868|850|826|828|815|767|770|799|804|810||820|820|821|824|824|827|830|819|822|815|828|823|838||850|874|863|859|864|872|862|864|864|867|870|871|874|860|856|863|881|873|869|866|835|853|852|877|877|902|902|908||900|906||931|942|922|937|934|926
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||514.8|516.2|512.7|509.5|514.2|510.4|510.1|518.4|511.8|515.9|519.9||509.4|504.9|511.2|500.8|502|508|506.7|519|515.3|516.9|515.9|516.5|510|510|510.2|510.9|502.5||493.3|505|512.9|506.7|513.4|503.7|492.4|491.3|515.1|506.7|507|508.1|517|518.1|508.7|509.7|517.5|511.4|514.1|505.8|505.8|517.2|510.2|508.9|503.9|500|495.8|494.6|500.3|492.3|497.3|492.3|488|478.5|479.5|480.2|476.8|475.7|475|480.3|479.5|483.5|487.9|480.8|488.6|483.3|515.5|515.9|545.9|553.6|559.2||||545.6||564.9|553.4|560.2|568.8|570.7|576.6|571.7|557.3|554.3|550.8|546.4|543.3|540.7|535.7|522.7|531.4|533.2|527.1|534.3|528.6|524.1|539.3|553.2|553.6|546.5|546.8|556.7|556.1||530.8|537.8|521.9|519.8|518|510.8|503.1|481.9|469.8|491|505.2|516.5|497.4|507.4|517.8|518|538.7||534.6|536.7|537.9|549.6|547.9|535.2|542.1||547|546.2|554.5|543.2|520.4|514.6|507.6|491.8|491.3|490.4|480.6|478.2|483.4|489|482.4|483.8|493|506|512.8|512.1|515.7|501.6|498||484.3|471|467.2|460.1|||447.4|450.9|447.6|443.9|443.7|444.8|442.2|442.2|436.5|450.3|452|445.2|439.8|438.2|437.1|437.5|440.1|439|429.8|430|422.3|420.1|415.6|416|427.7|434.8|432.1||428.1|426.9|435.1|440.7|448.9|449.1|452.6|448.1|445.1|431.6|437.5|437.7|443.4||434.4|437|428|434.1|436.5|438.6|439.2|440.3|442.6|442.8|438.1|443.5|441.3|437.3|449.6|455.9|459.5|452.2|454.1|454.6|441.2|438.1|436.1|448.8|455.5|471.5|470.6|452.2||439.3|443.9||448.2|450.3|450|458.7|453.6|445.7
04719|952126|/equities/resorttrust-inc|TOPIX500||2227|2227|2220|2230|2197|2218|2213|2233|2240|2248|2223||2248|2172|2163|2189|2170|2169|2183|2222|2179|2160|2134|2125|2109|2072|2097|2097|2032||2023|2049|2048|2025|2054|2010|1989|2085|2176|2151|2147|2220|2259|2215|2183|2168|2146|2127|2158|2059|2057|2077|2064|2113|2134|2178|2186|2155|2171|2185|2154|2148|2142|2129|2137|2123|2104|2072|2098|2110|2068|2022|2035|2073|1936|2110|2048|2064|2078|2167|2202||||2198||2193|2178|2167|2139|2182|2200|2186|2167|2174|2149|2160|2110|2087|2081|2065|2061|2085|2097|2085|2099|2093|2151|2159|2164|2159|2186|2178|2137||2121|2102|2076|2039|2035|1979|1982|1888|1839|1890|1918|1960|1923|1950|1942|1933|1911||1919|1971|1978|2042|1978|1949|1933||1956|1924|1965|1916|1920|1863|1882|1814|1826|1800|1766|1829|1848|1869|1882|1870|1837|1860|1853|1863|1868|1911|1885||1837|1858|1892|1888|||1879|1949|1947|1921|1912|1938|1907|1890|1807|1904|1950|1947|1898|1905|1916|1969|1958|1983|1929|1932|1832|1835|1860|1877|1932|2022|2005||2052|2078|2109|2146|2211|2215|2200|2181|2057|2042|2077|2037|2037||2043|2047|2015|2017|2019|2021|1980|1994|2018|2045|2063|2091|2096|2049|2050|2046|2129|2099|2071|2102|2141|2189|2112|2204|2162|2174|2156|2119||2068|2063||2032|2033|2049|2072|1987|2009
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1100|1093|1100|1090|1100|1111|1090|1113|1092|1097|1120||1091|1093|1110|1089|1064|1087|1069|1072|1066|1069|1067|1081|1082|1090|1081|1085|1056||1044|1051|1040|1038|1067|1042|1030|1018|1048|1039|1060|1061|1076|1085|1067|1061|1072|1078|1080|1064|1078|1110|1104|1129|1137|1159|1176|1184|1193|1172|1171|1149|1118|1084|1065|1031|1023|1017|1018|1047|1047|1054|1046|1037|1009|1021|1018|1042|990|992|1000||||976||951|935|920|930|940|985|994|977|947|966|992|961|957|967|957|962|978|1007|1053|1056|1062|1064|1066|1068|1064|1054|1050|1032||1033|1006|982|958|975|945|950|910|957|952|1019|980|929|977|979|975|981||1009|1048|1042|1063|1057|1034|1023||1051|1037|1053|982|1004|995|985|980|965|979|963|994|1050|1060|1064|1108|1065|1060|1063|1053|1060|1068|1070||1063|1060|1091|1070|||1071|1089|1087|1077|1078|1073|1064|1062|1026|1064|1031|1028|1009|1015|1007|1027|1071|1056|1037|1030|997|1017|1003|983|1042|1098|1077||1046|1071|1079|1096|1132|1138|1141|1107|1094|1089|1082|1053|1084||1122|1133|1106|1076|1076|1100|1115|1129|1136|1163|1156|1183|1176|1163|1169|1170|1164|1147|1143|1130|1127|1137|1137|1148|1148|1150|1124|1112||1088|1101||1112|1117|1116|1124|1120|1134
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||10740|10820|10700|10630|10840|10940|10920|11070|10830|10950|10830||10670|11040|11030|9910|9870|9820|9850|10080|10080|10070|10080|10140|10190|10000|9960|9930|9760||9730|9690|9670|9690|9800|9790|9810|9680|9530|9450|9290|9330|9360|9370|9320|9210|9030|9090|9180|8980|8980|9040|8980|8830|9000|9060|9060|9140|8960|8820|8890|8710|9010|8870|8740|8500|8300|8410|8490|8520|8350|8420|8610|8670|8720|8730|8280|8740|8740|8130|8260||||8280||8320|8110|8180|8060|8250|8340|8000|7960|7940|8120|8240|8200|8120|8500|8800|8870|9020|9150|9180|9010|9170|9390|9320|9300|9330|9200|9300|9200||9410|9420|9250|9100|8940|9090|9220|9000|9150|9400|9580|9610|9210|9340|9420|9320|9320||9400|9600|9850|9870|10050|9990|9810||9870|10250|10120|10110|10110|9890|10140|10170|10180|10120|9900|10250|10490|10520|10540|10600|10470|10760|10750|10800|10480|10520|10190||10350|10270|10550|10520|||10380|10480|10530|10330|10380|10440|10450|10470|10340|10490|10910|10670|10900|10940|10900|10960|11120|11140|10890|10900|10520|10680|10720|11070|11380|11660|11780||12050|12230|12030|11980|12130|12200|12240|12240|12430|12330|12060|12020|11700||11570|11890|11660|11690|11610|11720|11620|11670|11730|11920|11970|11610|11630|11460|11390|11440|11700|11640|11490|11580|11520|11770|11910|12260|12190|12450|12820|13200||12850|13050||13530|13340|13390|13280|13260|13230
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||10630|10530|10480|10550|10610|10880|10510|10450|10370|10520|10240||9810|10050|10260|10280|10090|9870|9750|9870|9810|10110|10090|9830|9890|10060|9900|9860|9510||9400|9450|9280|9220|9430|9450|9300|9090|9100|9060|9080|9460|10060|10300|10190|9720|9340|9390|9710|9390|9730|10080|9970|10070|10120|10470|10750|10870|10610|10770|10810|10680|10750|10620|10700|10590|10200|10210|10040|10050|10080|9870|9780|9660|9550|9490|9310|9160|9290|9230|9440||||9260||9160|8950|9120|9090|9290|9230|8920|8900|8690|8770|8950|8720|8520|8690|8770|8920|9210|9520|9540|9560|9590|9740|9680|9540|9560|9490|9430|9110||9100|9030|8650|8530|8460|8400|8550|8260|8140|8270|8680|8890|8900|9050|9030|9020|8670||8970|9210|9430|9530|9560|9310|9360||9570|9480|9270|9180|9340|9490|9870|9800|9520|9250|9090|9470|9600|9990|9940|10130|10110|10590|10940|10740|10820|10850|10330||10550|10460|10840|10870|||10470|10660|10780|10710|10740|10720|10730|10550|10300|10630|10610|10560|10430|10660|10600|10700|10650|10550|10440|10570|10490|10560|10630|10510|10640|10900|11050||11450|11370|11720|11850|11590|11390|11320|11180|11120|11150|11080|11140|11120||11050|10670|10380|10500|10290|10310|10150|10210|10020|10130|10120|9930|10040|9680|9440|9660|9780|9760|9690|9690|9770|10010|10370|10640|10710|11080|11170|11280||10970|11210||11360|11290|11490|11690|11600|11490
04723|949911|/equities/rohto-pharmaceutical|TOPIX500||4150|4175|4190|4245|4255|4225|4295|4275|4215|4315|4295||4380|3830|3815|3805|3765|3820|3890|3995|3980|4060|4075|4085|4075|4085|4090|4150|4090||4130|4045|3975|3980|4020|4010|3990|3960|3965|3950|3945|3920|3950|3930|3845|3820|3835|3610|3525|3480|3565|3525|3460|3485|3410|3340|3375|3335|3320|3305|3310|3325|3420|3305|3425|3405|3430|3480|3495|3520|3455|3455|3400|3460|3515|3360|3320|3345|3390|3355|3405||||3440||3470|3405|3395|3335|3370|3390|3330|3300|3290|3370|3430|3475|3455|3565|3585|3570|3650|3715|3705|3660|3695|3770|3880|3845|3895|3940|3895|3760||3755|3760|3730|3720|3675|3685|3720|3625|3630|3735|3795|3845|3805|3795|3855|3750|3785||3780|3755|3750|3680|3610|3555|3445||3250|3230|3195|3205|3225|3210|3230|3165|3160|3145|3050|3210|3195|3185|3165|3110|3110|3170|3220|3170|3245|3365|3330||3325|3365|3465|3490|||3475|3505|3495|3465|3460|3475|3480|3485|3400|3440|3475|3425|3435|3405|3430|3395|3425|3415|3305|3275|3210|3190|3235|3290|3355|3370|3340||3385|3365|3295|3240|3305|3310|3425|3395|3420|3405|3440|3505|3500||3500|3570|3475|3435|3380|3360|3350|3385|3395|3450|3475|3420|3430|3340|3325|3360|3395|3370|3355|3370|3335|3365|3370|3430|3400|3450|3465|3535||3480|3495||3585|3535|3495|3560|3555|3580
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1312|1317|1337|1331|1314|1313|1311|1319|1295|1299|1308||1305|1287|1291|1290|1300|1298|1353|1373|1327|1324|1328|1359|1382|1370|1362|1329|1289||1273|1288|1277|1235|1269|1268|1239|1246|1219|1234|1196|1383|1384|1389|1376|1372|1330|1323|1335|1335|1342|1359|1341|1360|1352|1386|1415|1418|1440|1429|1441|1387|1389|1371|1353|1324|1307|1287|1285|1326|1276|1280|1302|1266|1233|1225|1191|1249|1264|1187|1194||||1187||1169|1140|1145|1164|1209|1241|1221|1212|1178|1179|1242|1212|1215|1248|1267|1297|1377|1413|1468|1442|1431|1468|1486|1453|1505|1521|1541|1498||1532|1561|1514|1507|1508|1507|1570|1487|1473|1516|1617|1655|1645|1677|1689|1711|1719||1738|1764|1743|1729|1737|1739|1766||1745|1736|1744|1763|1768|1732|1718|1654|1636|1581|1553|1616|1580|1561|1499|1535|1530|1594|1616|1628|1657|1679|1646||1724|1726|1761|1775|||1754|1751|1740|1728|1756|1776|1771|1775|1750|1774|1833|1825|1815|1828|1820|1850|1863|1842|1750|1750|1766|1791|1835|1897|1947|1997|2018||2036|2017|2024|2054|2078|2090|2107|2102|2104|2124|2130|2130|2183||2276|2281|2238|2246|2265|2244|2200|2214|2279|2321|2309|2291|2304|2285|2230|2260|2327|2296|2244|2282|2338|2398|2443|2500|2476|2502|2567|2549||2510|2567||2596|2550|2584|2576|2558|2540
04725|946204|/equities/sankyo-co-ltd|TOPIX500||4115|4150|4150|4225|4180|4080|4010|4010|4000|3990|4035||4040|4060|4100|4120|4110|4110|4130|4215|4175|4240|4235|4265|4245|4190|4195|4210|4145||4135|4185|4120|4130|4205|4125|4110|4110|4135|4085|4075|4105|4165|4190|4125|4115|4165|4065|4085|4100|4045|4115|4100|4185|4230|4260|4285|4270|4260|4255|4235|4275|4300|4280|4265|4265|4315|4300|4335|4275|4275|4250|4265|4250|4260|4285|3730|3780|3765|3785|3795||||3775||3745|3700|3700|3595|3590|3575|3625|3605|3600|3645|3595|3600|3565|3585|3520|3470|3495|3500|3495|3460|3395|3470|3475|3485|3505|3265|3285|3220||3255|3275|3250|3230|3220|3195|3185|3085|3105|3165|3200|3265|3185|3220|3205|3185|3225||3195|3225|3240|3195|3165|3165|3200||3210|3365|3050|3035|3015|3025|3035|3015|2947|2967|2928|2983|2973|3050|3025|3000|3005|3035|3040|3035|3035|3030|3020||3015|3005|3040|3020|||2981|2996|3020|2966|2982|3005|3015|3015|3010|3030|3080|3070|3085|3080|3100|3105|3110|3060|2994|3020|2968|2958|2894|2903|2981|3020|3010||3010|3020|3020|3040|2998|3015|2994|3025|3015|3020|2858|2780|2800||2790|2797|2759|2750|2733|2751|2764|2777|2779|2787|2764|2783|2800|2770|2769|2771|2777|2759|2760|2767|2728|2758|2734|2784|2759|2794|2802|2828||2801|2801||2835|2830|2830|2884|2885|2884
04726|946317|/equities/sankyu-inc|TOPIX500||4305|4310|4250|4300|4300|4280|4270|4360|4350|4400|4390||4310|4330|4325|4290|4270|4195|4290|4340|4400|4275|4230|4215|4180|4185|4135|4120|4015||4010|3980|3980|3985|4030|3965|3905|3845|3900|3925|3860|3900|3920|3920|3870|3865|3795|3765|3790|3715|3805|3820|3835|3865|3795|3910|3930|3950|3890|3890|3890|3885|3910|3860|3885|3810|3840|3835|3835|3855|3840|3780|3800|3800|3755|3805|3760|3680|3725|3980|3995||||3955||3955|3805|3925|3865|3910|3840|3790|3690|3665|3705|3670|3690|3660|3680|3725|3785|3885|3960|4000|3990|3990|4160|4125|4015|4015|3975|3975|3960||3985|4040|4025|4010|3955|3960|3990|3805|3775|3855|3975|4030|3980|3970|3985|3960|3980||3985|3990|4025|4005|4125|4105|4115||4185|4100|4060|4075|4175|4160|4100|4150|4135|4180|4450|4600|4590|4665|4655|4640|4600|4745|4845|4885|4795|4835|4725||4775|4770|4840|4820|||4770|4800|4800|4770|4735|4780|4770|4765|4750|4805|4800|4745|4745|4690|4665|4690|4780|4850|4710|4760|4680|4620|4510|4525|4615|4690|4590||4695|4685|4655|4690|4780|4800|4845|4820|4750|4820|4955|4955|5070||5020|5220|5130|5190|5190|5210|5230|5220|5280|5370|5340|5290|5310|5150|5140|5080|5150|5080|5080|5120|5060|5200|5110|5180|5210|5320|5430|5480||5270|5350||5470|5440|5410|5560|5440|5380
04727|946276|/equities/sanrio-co-ltd|TOPIX500||3615|3565|3560|3595|3545|3500|3600|3465|3375|3335|3415||3380|3400|3420|3435|3400|3425|3035|3080|3055|3065|3030|3045|3035|3055|3060|3025|2955||2910|2961|2959|2963|3025|2946|2948|2930|2949|2937|3065|3085|2712|2731|2621|2599|2571|2555|2602|2502|2490|2536|2497|2505|2514|2600|2604|2638|2593|2620|2574|2579|2610|2618|2647|2575|2506|2488|2501|2538|2511|2494|2523|2584|2532|2629|2510|2521|2544|2680|2703||||2713||2737|2766|2740|2717|2719|2812|2799|2761|2762|2754|2750|2653|2603|2651|2616|2581|2625|2570|2496|2492|2508|2532|2515|2542|2513|2449|2439|2383||2411|2416|2352|2375|2260|2194|2246|2149|2134|2134|2273|2301|2296|2378|2348|2355|2316||2374|2427|2500|2488|2513|2473|2498||2461|2430|2352|2345|2370|2312|2355|2269|2213|2171|2122|2192|2188|2238|2292|2292|2248|2303|2302|2341|2394|2433|2387||2401|2393|2502|2534|||2499|2510|2555|2498|2485|2487|2459|2436|2387|2442|2541|2511|2518|2516|2523|2600|2573|2541|2464|2488|2382|2417|2479|2566|2731|2796|2771||2823|2799|2795|2787|2834|2818|2756|2663|2726|2740|2800|2813|2865||2654|2626|2545|2566|2557|2595|2612|2620|2695|2712|2712|2650|2571|2511|2488|2486|2524|2486|2411|2458|2511|2579|2519|2585|2540|2500|2527|2540||2492|2501||2509|2508|2462|2495|2449|2408
04728|1131558|/equities/sansan-inc|TOPIX500||1346|1359|1356|1336|1369|1442|1500|1548|1498|1423|1469||1409|1492|1473|1504|1477|1460|1363|1386|1321|1296|1209|1229|1196|1236|1276|1246|1196||1210|1031|1021|1021|1009|1070|1024|1054|992|936|892|920|939|974|961|936|867|805|848|811|831|854|898|932|926|1012|1026|965|918|998|976|965|1009|1020|1064|1040|1067|1097|1127|1169|1117|1063|1076|1066|1100|1106|1035|1165|1120|1117|1164||||1256||1251|1325|1348|1253|1242|1299|1316|1358|1343|1366|1474|1505|1318|1218|1345|1320|1437|1491|1507|1384|1391|1366|1266|1158|1258|1239|1236|1146||1195|1114|1008|972|994|998|1053|982|1027|989|1032|1080|1109|1092|998|983|884||945|982|1024|1027|1090|1095|1130||1266|1223|1216|1225|1283|1278|1380|1257|1246|1210|1264|1444|1424|1566|1652|1662|1633|1712|1752|1794|1984|2084|1968||2052|2077|2189|2436|||2507|2535|2531|2558|2581|2525|2476|2374|2336|2380|2565|2589|2546|2614|2574|2665|2743|2687|2673|2811|2795|2920|3130|3085|3140|3192.5|3170||3500|3317.5|3370|3555|3560|3512.5|3447.5|3397.5|3372.5|3337.5|3390|3462.5|3297.5||3335|3317.5|3287.5|3300|3090|3077.5|2980|2967.5|2980|3085|3012.5|2905|2995|2977.5|3010|3017.5|2967.5|2595|2525|2487.5|2540|2600|2735|2700|2750|2870|3017.5|3200||3142.5|3147.5||3205|3142.5|3200|3095|3022.5|3047.5
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||1004|1010|1019|1022|1025|1026|1034|1052|1045|1050|1040||1043|1024|1038|1058|1062|1049|1042|1081|1077|1088|1100|1094|1103|1104|1109|1102|1077||1093|1080|1081|1086|1104|1078|1094|1081|1053|1057|1055|1064|1065|1058|1048|1042|1034|1011|999|993|996|985|978|995|1008|1008|1021|1019|995|1004|1006|1011|1051|1042|1049|1024|1014|1021|1022|1033|1007|1009|1019|1013|1000|1029|1021|1064|1094|1075|1095||||1079||1063|1034|1039|1039|1052|1046|1020|1009|1013|1045|1082|1099|1089|1210|1215|1212|1206|1225|1238|1228|1227|1269|1302|1304|1333|1318|1335|1295||1323|1310|1313|1285|1246|1249|1268|1224|1236|1231|1246|1268|1259|1291|1304|1267|1247||1274|1284|1305|1293|1310|1304|1289||1334|1337|1328|1321|1319|1300|1307|1287|1297|1282|1278|1324|1334|1327|1289|1305|1301|1343|1380|1386|1432|1439|1427||1409|1415|1422|1432|||1407|1417|1419|1402|1412|1412|1411|1408|1391|1398|1411|1402|1412|1398|1412|1434|1455|1433|1425|1433|1410|1457|1504|1511|1554|1590|1567||1569|1555|1560|1568|1585|1590|1578|1565|1548|1606|1632|1675|1659||1652|1649|1601|1606|1609|1598|1569|1586|1596|1644|1631|1556|1580|1540|1510|1496|1521|1513|1506|1512|1503|1535|1541|1576|1542|1580|1617|1635||1616|1620||1670|1678|1661|1692|1706|1700
04730|946183|/equities/sanwa-holdings-corp|TOPIX500||1426|1427|1405|1411|1432|1421|1411|1410|1397|1415|1425||1408|1407|1414|1393|1389|1382|1399|1433|1430|1367|1360|1365|1378|1387|1375|1363|1310||1296|1289|1299|1297|1335|1315|1302|1274|1286|1295|1304|1300|1301|1320|1304|1295|1268|1269|1264|1220|1244|1269|1248|1292|1296|1284|1286|1306|1274|1282|1274|1285|1310|1236|1262|1259|1247|1219|1230|1244|1238|1227|1234|1241|1265|1246|1117|1149|1174|1182|1202||||1182||1188|1133|1142|1146|1169|1200|1173|1114|1102|1123|1135|1129|1114|1156|1160|1154|1173|1226|1245|1237|1244|1247|1253|1246|1244|1270|1270|1226||1221|1227|1196|1191|1179|1192|1210|1148|1130|1157|1245|1260|1237|1287|1280|1266|1265||1278|1281|1290|1289|1277|1257|1245||1245|1242|1232|1202|1206|1229|1216|1200|1235|1237|1204|1218|1247|1260|1232|1230|1221|1266|1267|1246|1250|1270|1247||1255|1263|1256|1247|||1227|1242|1238|1217|1221|1217|1205|1207|1179|1227|1243|1233|1230|1240|1244|1231|1254|1277|1248|1262|1213|1224|1213|1226|1258|1295|1285||1307|1321|1326|1343|1343|1340|1323|1293|1275|1289|1299|1293|1330||1325|1370|1324|1379|1389|1424|1416|1416|1417|1447|1460|1435|1438|1406|1388|1376|1386|1353|1351|1364|1359|1387|1394|1456|1445|1507|1500|1519||1492|1511||1546|1546|1551|1602|1564|1560
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||3035|3065|3040|3095|3085|3070|3075|3015|3005|2956|2882||2882|2855|2939|2929|2918|2952|2994|2998|2973|2974|2959|2960|2962|2928|2909|2909|2890||2885|2929|2916|2922|2975|2902|2939|2929|3010|2996|3005|3010|3110|3055|2962|2947|2955|2880|2865|2830|2858|2781|2764|2797|2837|2843|2846|2853|2857|2840|2836|2864|2830|2794|2801|2743|2728|2686|2700|2709|2723|2696|2707|2685|2756|2765|2774|2742|2710|2744|2750||||2717||2700|2670|2485|2419|2415|2441|2374|2359|2346|2346|2338|2313|2304|2334|2321|2309|2306|2321|2335|2327|2307|2350|2367|2361|2347|2347|2354|2334||2321|2347|2310|2342|2280|2224|2266|2178|2153|2159|2190|2233|2210|2286|2277|2237|2306||2334|2408|2429|2424|2400|2337|2274||2260|2246|2252|2235|2243|2261|2233|2223|2218|2243|2221|2216|2250|2235|2236|2192|2162|2206|2208|2196|2232|2266|2239||2227|2215|2252|2224|||2183|2185|2271|2237|2269|2269|2257|2258|2240|2260|2270|2251|2270|2280|2279|2269|2284|2315|2243|2233|2146|2164|2180|2207|2265|2322|2334||2302|2308|2315|2311|2344|2343|2346|2320|2311|2399|2457|2454|2526||2513|2532|2470|2445|2433|2457|2444|2498|2511|2557|2551|2565|2566|2569|2540|2567|2590|2555|2567|2567|2560|2565|2521|2575|2581|2581|2541|2521||2469|2519||2560|2552|2515|2570|2546|2533
04732|952104|/equities/sawai-pharmaceutical|TOPIX500||4200|4150|4185|4240|4270|4235|4220|4190|4205|4310|4200||4315|4310|4365|4365|4360|4310|4265|4395|4310|4415|4410|4405|4470|4460|4460|4400|4305||4315|4355|4320|4300|4330|4250|4210|4185|4170|4170|4125|4115|4105|4145|4125|4195|4280|4035|3890|3835|3915|3840|3820|3865|3940|3950|3930|3940|3870|3850|3820|3805|3855|3800|3880|3845|3880|3870|3900|3975|3935|3900|3870|3905|3810|3905|3835|4190|4140|4120|4215||||4225||4355|4265|4290|4270|4300|4325|4245|4145|4165|4240|4370|4320|4230|4285|4230|4440|4500|4540|4500|4490|4460|4455|4575|4620|4615|4570|4595|4570||4475|4555|4570|4595|4510|4465|4520|4360|4285|4290|4380|4455|4395|4480|4565|4420|4450||4390|4425|4530|4450|4500|4545|4605||4600|4570|4510|4505|4490|4445|4390|4300|4335|4330|4325|4365|4410|4420|4365|4315|4320|4345|4415|4340|4400|4480|4455||4480|4465|4490|4455|||4395|4395|4325|4270|4305|4360|4360|4420|4440|4515|4515|4525|4515|4495|4485|4500|4505|4460|4360|4325|4280|4280|4200|4265|4340|4470|4480||4470|4470|4670|4610|4755|4935|5110|5080|5020|5090|5060|5070|5070||5040|5060|5020|5030|5000|5090|5060|5030|5070|5060|5010|4995|5100|5090|5150|5150|5200|5110|5080|5080|5110|5210|5150|5200|5200|5300|5290|5240||5130|5180||5220|5300|5220|5300|5240|5170
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||2796|2785|2818|2761|2734|2758|2751|2784|2676|2735|2697||2648|2679|2666|2668|2640|2644|2629|2649|2686|2696|2676|2667|2663|2678|2694|2696|2650||2655|2663|2676|2646|2714|2693|2665|2632|2656|2638|2576|2655|2686|2708|2693|2677|2605|2588|2518|2415|2556|2590|2560|2552|2567|2633|2644|2707|2601|2643|2641|2640|2635|2617|2625|2589|2597|2626|2636|2638|2548|2466|2626|2652|2675|2787|2794|2862|2859|2891|2897||||2907||2913|2850|2865|2833|2874|2915|2904|2926|2904|2938|2920|2901|2917|2988|2991|2962|3010|3070|3110|3090|3100|3200|3355|3315|3305|3320|3250|3240||3120|3125|3150|3085|3045|2963|2960|2856|2853|2853|2921|2990|2944|3050|3000|2984|3005||3045|3045|3075|3105|3125|3085|3100||3150|3120|3040|3040|3015|3030|3050|2956|2942|2830|2815|2934|2914|3040|3105|3115|3110|3225|3280|3235|3245|3175|3145||3080|3095|3185|3170|||3135|3150|3215|3130|3100|3105|3055|3000|2897|3105|3120|3130|2981|2986|2998|2994|3010|3010|2954|2973|2895|2912|2924|2969|3015|3135|3040||2979|2935|2945|2888|2885|2897|2855|2799|2785|2821|2880|2898|2951||2929|2987|2942|2939|2950|2986|2955|2989|3015|3035|3000|3010|2996|2928|2964|2950|2800|2721|2719|2690|2689|2708|2714|2761|2770|2814|2815|2748||2715|2778||2833|2823|2850|2977|2932|3020
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||2264|2274|2255|2266|2322|2304|2319|2324|2306|2276|2281||2247|2289|2283|2307|2274|2252|2242|2260|2332|2378|2373|2382|2384|2415|2375|2328|2289||2296|2270|2278|2354|2404|2380|2391|2378|2330|2334|2261|2296|2311|2284|2271|2235|2190|2201|2187|2100|2099|2147|2133|2190|2248|2245|2252|2242|2227|2221|2255|2198|2181|2153|2171|2141|2136|2159|2165|2192|2138|2141|2194|2157|2196|2147|2114|2173|2157|2126|2100||||2076||2076|2074|2072|2033|2037|2031|2023|2007|1986|2020|2060|2095|2044|2074|2127|2108|2156|2197|2165|2131|2101|2152|2151|2130|2151|2143|2163|2115||2126|2082|2054|2057|1979|1962|1963|1916|1875|1904|1926|1965|1937|1981|1958|1936|1897||1891|1913|1917|1926|1950|1939|1926||1992|1959|1931|1956|1967|1938|1965|1919|1927|1895|1870|1966|1954|2010|2028|2023|1990|2074|2088|2062|2122|2195|2162||2203|2214|2267|2296|||2289|2304|2292|2243|2259|2275|2289|2289|2228|2276|2333|2315|2328|2327|2304|2283|2284|2244|2174|2200|2160|2151|2155|2172|2181|2234|2224||2246|2215|2178|2192|2174|2196|2190|2134|2157|2144|2183|2214|2175||2170|2236|2300|2294|2328|2301|2311|2320|2321|2349|2353|2338|2370|2300|2283|2283|2289|2279|2242|2255|2261|2310|2321|2366|2360|2433.3301|2476.6599|2520||2473.3301|2493.3301||2540|2533.3301|2573.3301|2566.6599|2540|2526.6599
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||8949|9043|9021|9039|9205|9237|9172|9232|9143|9031|9025||8856|8696|8774|8880|8773|8776|8794|8908|8890|8962|8892|8903|8942|8985|8977|8923|8818||8871|8861|8790|8752|8752|8657|8691|8556|8527|8440|8308|8383|8433|8414|8312|8267|8160|8095|8051|8051|8164|8147|8106|8257|8390|8521|8606|8605|8563|8568|8574|8618|8619|8497|8446|8393|8428|8409|8400|8467|8396|8526|8593|8496|8436|8286|9332|9385|9308|9134|9204||||9072||9174|8937|8928|8922|8909|8947|8883|8852|8859|8924|8871|8851|8786|8828|8788|8770|8690|8874|8932|8845|8868|8944|9011|8977|8916|8907|8996|8842||8728|8665|8551|8339|8262|8249|8443|8323|8354|8366|8338|8557|8485|8663|8422|8529|8458||8725|8744|8678|8614|8624|8591|8421||8442|8340|8359|8287|8195|8280|8177|8062|8084|8154|8017|8030|8087|8010|7846|7718|7651|7790|7922|7831|8006|8050|7940||7929|7974|8063|8025|||7986|8041|8090|7936|7935|7989|8017|8068|7932|7980|7992|7884|7877|7898|7790|7862|7804|7681|7603|7692|7680|7666|7664|7712|7930|8045|8013||7987|7959|8014|7879|8012|8045|7868|7911|7673|7627|7682|7750|7765||7791|7921|7739|7819|7878|7839|7737|7863|7946|8080|8102|8190|8300|8167|8097|8098|8113|8038|7959|7891|7903|7918|7891|8103|8050|8383|8355|8376||8325|8400||8508|8511|8541|8540|8550|8585
04736|946207|/equities/sega-sammy-holdings|TOPIX500||2071|2081|2054|2081|2136|2111|2108|2093|2055|2004|2009||1963|2022|1990|2012|2050|2246|2221|2283|2279|2259|2284|2297|2282|2288|2239|2228|2161||2166|2209|2182|2211|2256|2224|2192|2189|2199|2181|2152|2178|2196|2199|2125|2146|2103|2091|2086|2061|2072|2135|2161|2232|2305|2379|2393|2350|2319|2299|2294|2291|2353|2396|2393|2376|2366|2401|2412|2424|2395|2374|2352|2365|2336|2258|2244|2207|2220|2299|2338||||2340||2310|2247|2220|2195|2191|2213|2283|2282|2288|2292|2288|2247|2219|2213|2196|2204|2208|2200|2175|2172|2113|2175|2162|2191|2200|2221|2250|2175||2150|2180|2148|2125|2140|2050|2052|1963|1925|1950|2003|2039|2054|2132|2089|2090|2096||2124|2145|2162|2129|2154|2137|2103||2069|2083|2063|2071|2068|2026|2020|1940|1916|1859|1836|1910|1900|1927|1927|1889|1854|1818|1816|1803|1812|1871|1824||1838|1853|1883|1862|||1807|1829|1861|1816|1818|1844|1843|1828|1815|1832|1884|1882|1894|1889|1902|1912|1922|1896|1845|1839|1854|1838|1845|1870|1919|1939|1932||1949|1947|1968|1938|1903|1926|1891|1889|1863|1866|1838|1706|1708||1693|1703|1614|1613|1593|1634|1680|1666|1638|1628|1615|1605|1618|1605|1580|1564|1577|1562|1532|1532|1536|1541|1554|1593|1568|1606|1629|1619||1584|1595||1600|1586|1592|1622|1619|1608
04737|952890|/equities/seibu-holdings-inc|TOPIX500||1391|1400|1390|1412|1385|1394|1394|1410|1391|1400|1409||1396|1391|1382|1375|1378|1397|1399|1403|1341|1332|1321|1308|1308|1269|1284|1288|1253||1253|1248|1276|1296|1322|1286|1288|1306|1375|1398|1400|1428|1416|1420|1373|1413|1424|1414|1421|1398|1399|1392|1380|1404|1416|1405|1411|1415|1399|1414|1359|1383|1388|1346|1360|1385|1379|1368|1376|1392|1387|1391|1396|1392|1395|1386|1293|1293|1287|1321|1354||||1308||1296|1305|1309|1290|1306|1315|1328|1329|1322|1314|1303|1257|1247|1257|1246|1246|1267|1260|1251|1264|1272|1289|1279|1326|1322|1325|1322|1285||1288|1303|1300|1283|1275|1218|1208|1162|1166|1177|1193|1218|1177|1202|1199|1186|1151||1213|1233|1262|1296|1275|1234|1240||1220|1198|1225|1186|1191|1122|1140|1124|1115|1124|1104|1114|1136|1122|1152|1099|1070|1084|1064|1049|1065|1092|1067||1056|1054|1079|1071|||1076|1094|1080|1078|1078|1094|1090|1079|1069|1092|1115|1090|1084|1103|1106|1135|1131|1154|1101|1118|1051|1082|1085|1070|1148|1248|1225||1251|1252|1278|1271|1276|1282|1295|1284|1300|1338|1369|1317|1322||1289|1264|1242|1247|1243|1258|1267|1273|1272|1279|1259|1268|1271|1264|1255|1292|1371|1341|1341|1363|1442|1454|1387|1424|1414|1413|1429|1366||1331|1333||1326|1306|1305|1347|1329|1355
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||2226|2186|2170|2170|2204|2219|2182|2224|2174|2189|2199||2139|2146|2162|2107|2052|2020|2001|1999|1987|2016|2036|2034|2042|2065|2047|2026|1974||1926|1976|1949|1949|1978|1931|1921|1902|1917|1921|1959|1920|1950|2020|2012|2007|2065|2099|2144|2120|2140|2173|2168|2168|2173|2231|2265|2285|2299|2266|2246|2226|2192|2157|2155|2120|2134|2127|2135|2148|2123|1952|1954|1921|1902|1918|1932|1960|1958|1947|1950||||1894||1818|1780|1791|1784|1795|1851|1831|1786|1750|1786|1810|1763|1742|1761|1749|1745|1786|1808|1824|1847|1841|1855|1899|1892|1897|1881|1860|1817||1805|1753|1743|1727|1730|1689|1699|1666|1645|1619|1663|1731|1678|1749|1763|1745|1744||1756|1838|1833|1821|1851|1817|1793||1855|1852|1866|1842|1811|1829|1798|1778|1774|1852|1881|1917|1987|2017|1986|2014|1972|1984|2022|1994|2069|2062|2047||2062|2067|2112|2100|||2071|2091|2071|2054|2052|2055|2012|2014|1974|2056|2041|1957|1939|1975|1958|1967|1999|1974|1933|1916|1895|1901|1830|1839|1885|1962|1930||1952|1922|1925|1921|1951|1935|1934|1901|1941|1950|1983|2005|2058||2022|1995|2026|2011|2002|2047|2124|2124|2112|2160|2206|2217|2232|2164|2174|2193|2216|2159|2126|2100|2141|2184|2211|2259|2305|2316|2281|2291||2239|2279||2312|2332|2321|2289|2276|2315
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||1129|1127|1129|1120|1138|1136|1128|1161|1150|1151|1176||1122|1109|1123|1127|1120|1099|1111|1125|1100|1106|1105|1120|1131|1138|1135|1129|1106||1100|1099|1095|1095|1117|1118|1115|1116|1120|1126|1105|1086|1106|1104|1106|1095|1081|1079|1076|1041|1030|1043|1032|1036|1038|1040|1052|1046|1035|1020|1014|1023|1046|1028|1023|1007|1005|1004|993|1004|1002|1011|1010|1018|1020|1065|1039|1064|1095|1081|1095||||1081||1062|1018|1042|1025|1028|1031|1015|1003|997|1006|1029|1018|1005|1017|1026|1021|1038|1085|1106|1111|1114|1142|1159|1166|1181|1191|1208|1199||1185|1191|1172|1164|1147|1138|1148|1091|1093|1102|1136|1156|1155|1197|1202|1189|1177||1198|1217|1215|1216|1229|1212|1186||1178|1150|1164|1145|1158|1145|1145|1130|1135|1131|1117|1117|1128|1102|1100|1107|1097|1119|1137|1142|1129|1158|1150||1155|1157|1184|1168|||1165|1175|1171|1166|1171|1175|1163|1184|1167|1199|1208|1201|1204|1192|1199|1195|1186|1210|1169|1178|1151|1171|1147|1161|1191|1216|1202||1217|1222|1213|1206|1238|1260|1365|1350|1348|1364|1387|1395|1423||1399|1411|1377|1380|1385|1378|1369|1360|1357|1379|1361|1360|1383|1371|1359|1337|1361|1354|1340|1338|1335|1347|1324|1359|1352|1402|1402|1404||1358|1379||1395|1420|1395|1448|1433|1428
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||1917|1920|1929|1930|1948|1946|1934|1966|1919|1934|1937||1889|1878|1882|1870|1849|1845|1856|1903|1864|1924|1879|1903|1911|1915|1905|1913|1861||1856|1865|1865|1875|1910|1858|1841|1813|1829|1832|1824|1857|1874|1885|1884|1850|1839|1826|1822|1788|1819|1837|1829|1835|1831|1835|1858|1877|1875|1860|1871|1885|1885|1850|1835|1803|1772|1767|1754|1753|1752|1729|1702|1694|1673|1700|1689|1707|1728|1747|1761||||1739||1759|1694|1668|1667|1695|1702|1675|1655|1638|1659|1663|1649|1636|1659|1661|1663|1687|1738|1748|1736|1759|1821|1845|1839|1858|1845|1846|1811||1814|1786|1736|1725|1712|1689|1731|1654|1669|1699|1769|1826|1800|1882|1881|1882|1881||1922|1950|1969|1980|2003|1999|1999||2001|1989|1932|1937|1949|1984|1909|1858|1995|1899|1884|1923|1928|1945|1901|1892|1877|1919|1939|1940|1962|2000|1957||1976|1980|2010|1966|||1922|1946|1963|1935|1934|1950|1921|1921|1891|1937|1960|1940|1953|1965|1948|1955|1967|1980|1913|1916|1872|1861|1845|1829|1865|1947|1928||1898|1905|1897|1883|1924|1925|1907|1895|1886|1879|1911|1952|2005||1925|1926|1865|1848|1764|1780|1774|1779|1853|1868|1866|1894|1922|1876|1866|1854|1857|1815|1789|1802|1817|1846|1848|1927|1924|1986|1983|2009||1978|2011||2059|2078|2042|2074|2031|2015
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2388|2384|2358|2362|2384|2371.5|2364|2379|2356|2369.5|2366.5||2316.5|2316|2322|2297.5|2276.5|2285.5|2343|2374.5|2356|2354.5|2413|2426.5|2440.5|2417.5|2399.5|2404|2355.5||2341.5|2354.5|2345|2362.5|2379|2331|2336.5|2307.5|2306|2295.5|2361.5|2376.5|2388.5|2371.5|2341|2313.5|2311|2309|2310.5|2279.5|2300.5|2341.5|2333|2334.5|2353.5|2373.5|2304|2285|2304.5|2289.5|2297|2289|2301|2282.5|2309.5|2282.5|2262.5|2244.5|2229|2225|2192.5|2203|2224|2225|2230|2218|2184|2196.5|2223|2224.5|2240||||2231||2259|2216|2233.5|2216.5|2242.5|2273|2253.5|2232.5|2195.5|2213.5|2227.5|2205|2178|2203|2199|2247.5|2299.5|2372.5|2373.5|2366.5|2371|2438|2453|2440|2456|2426.5|2448|2402||2433|2381|2332.5|2332.5|2313|2303|2312.5|2237.5|2234.5|2267|2293.5|2330|2282.5|2335|2346|2318.5|2286.5||2338.5|2373.5|2383.5|2376|2410|2393.5|2391.5||2365.5|2348|2339.5|2329|2329|2346|2323|2282.5|2314.5|2255|2291|2339|2345|2363|2320.5|2332|2328|2394.5|2414|2404|2450.5|2466.5|2459.5||2490|2503|2516|2490|||2469|2481.5|2492|2440.5|2427.5|2430.5|2397|2378.5|2336.5|2375|2359|2346|2365.5|2350.5|2369.5|2368.5|2384|2413.5|2345.5|2317|2256.5|2243|2210|2236|2296|2367.5|2365.5||2394.5|2398.5|2410|2389|2420|2410.5|2406|2369.5|2381.5|2380.5|2409.5|2425|2426||2407.5|2425.5|2361.5|2376.5|2362|2366.5|2346|2322.5|2368.5|2392.5|2405.5|2420|2434.5|2398.5|2399.5|2384.5|2369|2341|2303.5|2297.5|2274|2287.5|2280.5|2351.5|2375.5|2419|2388.5|2396.5||2365|2375.5||2425|2420.5|2367.5|2383.5|2369|2362.5
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||5705|5734|5728|5690|5745|5632|5592|5661|5534|5560|5450||5351|5335|5437|5383|5294|5319|5327|5431|5429|5386|5330|5305|5357|5357|5348|5370|5361||5444|5459|5550|5480|5482|5325|5360|5276|5314|5409|5252|5267|5333|5377|5364|5324|5284|5215|5150|5133|5184|5160|5206|5285|5396|5545|5544|5585|5490|5435|5450|5401|5483|5410|5411|5262|5250|5223|5177|5255|5302|5302|5523|5554|5638|5685|5600|5636|5705|5762|5993||||5808||5718|5547|5674|5629|5701|5799|5810|5553|5550|5573|5707|5645|5655|5600|5610|5807|5741|5770|5793|5790|5813|5777|5748|5522|5453|5534|5600|5597||5522|5556|5533|5393|5248|5371|5419|5433|5456|5505|5471|5532|5479|5549|5591|5504|5679||5659|5726|5698|5709|5844|5832|5704||5691|5670|5750|5794|5786|5935|5830|5838|5593|5430|5316|5333|5283|5261|5240|5236|5095|5190|5193|5161|4921|5088|5019||5117|5147|5244|5190|||5056|5079|5078|5001|4952|4928|4912|4925|4883|5095|5040|4986|4964|4939|4971|5009|5031|4863|4789|4726|4657|4594|4554|4626|4783|4817|4780||4777|4821|4769|4937|5035|5000|5010|4962|5022|4982|4987|5040|5047||4992|4967|4782|4891|4880|4798|4727|4745|4773|4765|4763|4799|4813|4759|4732|4755|4766|4768|4801|4915|4961|4966|4965|5085|5088|5131|5204|5201||5145|5124||5192|5266|5158|5116|5200|5182
04743|952815|/equities/seven-bank-ltd|TOPIX500||264|266|264|262|265|260|260|260|258|260|260||260|256|258|257|258|260|261|265|264|266|267|268|267|264|262|261|259||256|259|260|262|262|258|258|255|263|260|257|259|257|256|255|255|253|251|251|249|247|251|250|249|250|247|247|245|244|243|243|244|246|242|244|242|244|241|241|242|241|244|243|239|239|242|241|244|249|246|244||||244||243|236|238|241|244|243|245|241|241|242|240|238|241|241|240|244|242|242|246|243|239|243|250|252|253|253|256|254||250|255|251|251|247|244|245|245|243|246|241|245|240|241|246|241|246||247|247|248|249|250|248|254||253|255|258|254|246|248|245|245|242|247|245|243|244|245|241|239|242|249|250|254|252|252|252||249|243|243|244|||238|239|238|235|234|236|234|235|235|239|238|235|235|234|235|235|238|240|235|236|232|231|228|229|232|233|232||233|233|232|232|233|232|235|233|234|235|240|241|242||240|241|241|239|242|241|241|246|248|247|243|245|246|248|252|248|252|251|254|255|248|250|247|249|251|257|255|254||252|256||261|264|260|263|263|260
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||2348|2355|2312|2342|2378|2343|2346|2392|2347|2303|2330||2296|2294|2339|2372|2304|2303|2310|2320|2528|2530|2548|2561|2584|2596|2569|2555|2486||2510|2484|2508|2483|2511|2423|2425|2391|2321|2359|2281|2289|2261|2253|2247|2241|2200|2176|2179|2149|2165|2212|2209|2163|2206|2275|2298|2332|2248|2282|2317|2341|2380|2321|2253|2167|2168|2209|2239|2295|2287|2244|2313|2277|2304|2293|2335|2334|2329|2342|2343||||2345||2293|2230|2267|2219|2228|2158|2148|2111|2113|2126|2188|2187|2166|2203|2259|2295|2286|2338|2368|2332|2312|2368|2407|2372|2424|2405|2414|2341||2377|2329|2257|2211|2135|2177|2208|2157|2135|2131|2243|2304|2273|2369|2432|2426|2389||2427|2517|2532|2503|2513|2476|2447||2508|2417|2333|2364|2402|2387|2444|2378|2428|2346|2310|2393|2383|2488|2456|2512|2465|2511|2502|2555|2579|2597|2538||2645|2672|2751|2720|||2693|2684|2683|2664|2677|2697|2695|2707|2616|2611|2677|2659|2609|2616|2604|2602|2522|2541|2526|2554|2520|2505|2510|2592|2544|2561|2560||2654|2653|2614|2650|2670|2704|2675|2618|2663|2654|2671|2736|2759||2768|2819|2850|2900|2899|2870|2845|2850|2869|2901|3070|2969|3035|2990|2948|2908|2951|2889|2910|2943|2952|2996|3105|3180|3155|3230|3330|3400||3340|3385||3420|3330|3275|3210|3195|3050
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||1020|1016|1015|1014|1034|1052|1049|1051|1024|1032|1023||1008|1008|1022|1062|1060|1051|1047|1060|1066|1056|1057|1072|1069|1087|1089|1087|1065||1050|1040|1051|1044|1072|1058|1052|1038|1036|1031|1019|1049|1036|1049|1062|1045|1041|1053|1062|1048|1061|1045|1026|995|1020|1026|1024|1086|1070|1058|1072|1073|1086|1049|1067|1054|1046|1050|1063|1079|1072|1075|1082|1056|1056|1057|1014|1104|1085|1076|1096||||1090||1100|1075|1095|1087|1113|1134|1118|1101|1089|1092|1096|1089|1079|1091|1085|1088|1112|1144|1138|1138|1149|1164|1190|1174|1173|1180|1181|1163||1127|1120|1105|1077|1066|1056|1081|1028|1039|1012|1060|1076|1084|1081|1083|1072|1036||1083|1181|1314|1310|1309|1318|1332||1345|1308|1258|1247|1244|1253|1276|1265|1269|1241|1221|1247|1246|1273|1294|1315|1325|1336|1333|1314|1346|1341|1312||1346|1351|1381|1326|||1321|1316|1312|1306|1302|1311|1302|1281|1228|1267|1284|1270|1270|1300|1304|1300|1306|1311|1283|1272|1263|1265|1270|1301|1312|1351|1345||1369|1366|1342|1311|1319|1325|1326|1330|1316|1326|1330|1355|1348||1337|1354|1341|1361|1366|1384|1380|1372|1367|1379|1371|1360|1370|1364|1362|1371|1371|1351|1344|1336|1340|1340|1368|1417|1435|1447|1411|1400||1375|1386||1409|1424|1452|1465|1455|1464
04746|1011980|/equities/shift-inc|TOPIX500||20580|20430|20040|20220|20540|20940|21320|21740|22100|21610|21810||21330|21970|21480|22410|22240|22350|21090|21310|20680|19760|19510|19290|19110|19050|18880|18500|17950||17930|17020|17110|17250|17240|19100|20770|20150|18840|18130|17510|17660|18090|18420|18360|17670|16650|16850|16770|15800|16540|16970|17390|17320|17560|19260|19870|19410|18750|19690|19400|18920|19070|19880|20500|18620|18290|18530|19160|19800|19090|19070|20060|20600|20900|20320|19520|21340|21350|22000|23250||||24060||24810|24910|24760|24160|23570|24270|24740|24900|25530|25910|25870|26150|23950|24430|25870|22570|23440|24020|23500|22510|21660|21970|21430|20370|20900|21260|20860|19290||19380|19340|19340|19140|19430|19960|20440|19810|21480|21230|22870|23900|24180|24230|22040|21760|20020||20400|19920|19830|19770|20440|20230|19970||21470|20710|19580|20500|20510|20400|21070|19510|18760|17240|16850|18970|18560|20340|21490|20740|19200|19210|19300|17780|17950|19190|18250||18170|18110|20100|23700|||23860|23750|24000|23910|24390|24500|24040|23390|23070|22960|23960|23750|23660|24140|23620|24640|24680|24710|23540|24730|24400|25310|25320|25400|25380|25380|25700||29470|28680|28820|29360|28670|28640|27580|27420|27620|28170|28180|28240|27470||27740|27520|26150|25260|25250|25180|24540|23770|24250|24450|24710|24360|25230|23550|24030|21850|22490|22170|21990|21340|21500|22620|23630|23790|25020|26530|27880|28280||26800|27330||28030|27850|28010|27640|27110|26430
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||814|823|825|812|824|823|826|823|819|826|824||828|813|812|799|818|837|834|836|786|796|787|791|792|790|801|810|805||826|793|802|801|800|795|782|791|813|810|781|791|796|782|768|763|770|760|756|753|751|753|739|747|764|747|750|764|767|765|766|777|781|774|772|790|797|796|771|773|772|769|782|786|779|795|794|800|801|784|783||||758||746|745|760|767|773|779|789|777|781|780|779|768|769|766|746|761|767|777|798|789|788|809|827|831|831|848|859|840||831|841|822|794|778|788|805|802|847|865|873|904|897|907|888|870|878||859|814|808|810|806|801|810||807|805|804|784|804|801|785|793|796|817|804|816|823|817|815|803|803|809|816|811|813|819|813||809|809|811|810|||810|800|805|803|796|807|805|816|806|830|822|816|821|821|830|818|816|818|821|783|775|761|755|754|765|771|760||752|752|742|726|725|721|713|705|698|691|701|698|719||710|717|742|745|749|768|755|751|754|756|756|754|751|749|760|759|779|781|789|806|772|772|763|776|791|808|816|824||812|827||821|809|801|818|823|824
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||4155|4245|4320|4365|4400|4390|4340|4375|4335|4375|4300||4220|4295|4260|4695|4690|4685|4675|4770|4715|4735|4755|4690|4735|4775|4685|4660|4505||4575|4540|4415|4380|4475|4450|4480|4430|4340|4330|4235|4290|4350|4405|4395|4380|4305|4270|4300|4260|4345|4455|4445|4560|4630|4715|4790|4810|4795|4745|4740|4710|4750|4735|4700|4600|4635|4705|4650|4830|4745|4755|4735|4665|4640|4560|4540|4555|4320|4350|4370||||4330||4285|4200|4215|4145|4140|4180|4115|4055|3975|4050|4145|4135|4065|4130|4185|4105|4220|4305|4295|4250|4235|4290|4375|4300|4350|4305|4235|4050||4045|3950|3800|3735|3715|3810|3955|3810|3810|3820|3950|4005|3955|4130|4105|4035|3860||3980|4020|4100|4105|4180|4175|4155||4265|4275|4145|4120|4145|4100|4200|4105|4105|4000|3880|4085|4055|4095|4085|4075|4030|4150|4120|4135|4300|4410|4290||4335|4540|4780|4910|||4855|4870|4970|4845|4940|4935|4860|4880|4815|4935|5020|4925|4970|4940|4870|4910|4980|4940|4855|4840|4735|4790|4810|4805|4760|4825|4905||5010|4890|4760|4755|4750|4755|4820|4780|4665|4765|4675|4725|4770||4670|4695|4615|4600|4640|4695|4670|4625|4625|4700|4790|4725|4765|4685|4560|4620|4700|4590|4525|4550|4600|4705|4815|4915|4930|5010|5280|5380||5280|5350||5450|5400|5420|5550|5400|5400
04749|946277|/equities/shimamura-co-ltd|TOPIX500||12530|12900|12700|12460|12410|12310|12330|12860|12730|12610|12580||12450|12550|12560|12470|12450|12480|12770|12760|12760|12790|12730|13070|13130|13120|12950|12670|12680||12660|12820|12640|12480|12420|12350|12440|12510|12450|12330|12150|11910|12280|11850|10940|10930|10690|10530|10700|11180|11300|11240|11250|11260|11160|11110|11280|11220|11250|11060|11080|11230|11040|10900|11130|11020|11010|11000|11100|11610|11710|11540|11140|11110|11030|11240|11180|11490|11660|11590|11630||||11610||11540|11230|11210|11550|11520|11320|11270|11460|11600|11570|11620|11570|11380|11690|11810|11570|11410|11590|10800|10810|10870|10920|11000|10900|10850|11050|10840|10670||10820|10840|10900|10760|10910|10720|10580|10200|10090|10420|10470|10580|10420|10390|10390|10470|10200||10030|10080|10000|9950|10240|10470|10370||10370|10540|10560|10530|10570|10510|10470|10410|10460|10350|10190|10220|10340|10240|9860|9890|9730|9660|9760|9790|9760|9790|9630||9580|9680|9920|9930|||9660|9810|9500|9130|9510|9350|9390|9530|9570|9760|9840|9850|9910|10030|10010|10250|10180|10100|9840|9860|9740|9670|9700|10070|10240|10320|10030||9820|9710|9660|9730|9850|9800|9860|9700|9740|9540|9500|9740|9900||9680|9740|9620|9860|9900|9740|9400|9660|9600|9670|9610|9580|9620|9410|9440|9400|9560|9580|9510|9620|9750|9880|10360|10490|10390|10230|10710|10550||10200|10010||10130|10050|10040|10030|10000|9990
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||24715|24835|25275|24935|25115|25055|24290|25535|25330|24995|25080||24290|24520|24220|23915|23505|23010|22920|23050|22270|21730|21515|22935|23075|23510|23650|23030|22060||21895|21885|22025|22160|23380|23450|23450|23350|22950|22575|22520|22920|22760|23395|23380|22745|21925|21870|21460|20650|20365|21115|21075|20665|20905|22150|23190|23110|22485|22485|22580|22680|22955|22785|22965|22230|22070|22365|22460|22535|21960|22150|23090|22420|22265|22230|21645|22035|22345|22965|23920||||23450||23300|22640|25900|24930|25255|26105|25495|24980|25190|25180|25580|25310|24950|26265|27115|26820|27165|28060|27930|27630|28155|28625|28595|28175|28350|28185|28230|27350||27310|27205|26570|25330|25400|25655|26355|25130|25560|24875|25700|26560|26685|27240|26580|26130|26335||26485|26620|26860|26600|27855|28250|29150||29770|30350|25975|25940|26080|26070|26710|25860|25615|25065|24805|26245|26840|26665|26205|26860|26910|27695|27740|27890|29555|30460|30060||30520|31430|31270|30990|||30660|30900|31730|30690|31680|31940|31930|32110|32030|32180|33250|32490|31980|32100|31640|32290|32140|31680|31770|32850|32470|31400|31400|31320|31410|31710|32140||32670|32990|31840|31960|31770|32160|31630|31000|31320|31270|31450|31900|32620||32260|32660|31580|31310|32600|30140|30190|29680|29630|30110|30460|30090|30340|29910|29640|30270|30670|30210|29905|29750|29765|31030|31840|32900|32570|33030|33770|34210||33550|34300||35470|34960|34790|34520|34030|34480
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||781|774|771|761|766|759|754|758|748|753|760||742|725|733|723|727|736|743|753|753|774|768|772|768|762|756|761|741||733|746|750|757|763|747|749|734|745|750|741|750|742|741|731|731|738|731|726|717|730|720|716|728|736|736|738|740|728|720|710|711|707|685|685|689|688|683|680|687|682|690|696|700|705|705|677|679|693|677|694||||682||683|663|686|674|729|732|733|725|718|731|731|723|720|726|721|714|722|735|746|744|735|754|773|773|773|770|785|780||754|764|741|736|742|761|761|734|753|774|765|767|752|768|761|753|737||770|780|779|780|795|788|791||790|771|783|783|781|780|766|764|763|767|762|761|770|778|774|760|751|753|754|723|728|733|729||730|730|739|726|||713|718|711|710|717|723|716|720|709|721|723|720|712|715|712|714|723|738|733|731|722|727|717|725|746|754|748||747|755|759|753|766|768|774|763|776|790|809|876|883||870|881|833|841|842|851|848|857|854|859|855|857|854|850|849|844|856|864|856|851|866|855|833|843|850|863|855|839||832|846||863|863|844|846|834|821
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||16975|16900|16890|16995|17125|17310|17280|17645|17630|17720|17425||17045|17190|17325|17260|17300|17180|17200|17445|16960|17020|16335|16155|16145|16650|16755|16860|16260||16020|16015|15965|15755|16175|15980|16025|15760|15805|15710|15410|15300|15610|15625|15700|14990|14370|15150|15485|15235|16275|17125|17300|17340|17245|18115|18335|18555|18335|18420|18435|18510|18580|18335|18250|17840|17480|17725|17700|17915|17915|17755|18280|17975|17965|17995|17660|17840|17855|18015|18275||||17895||17985|17465|17725|17735|17770|17925|17630|17495|17150|17490|17645|17475|17260|17795|17675|17740|18185|18515|18735|18765|18790|18805|18995|18750|19190|19030|19015|18405||18320|18170|17710|17590|17370|17230|17750|16175|16180|16045|17130|17695|17800|18000|17670|17555|17230||17175|17510|18025|18245|18535|18000|18760||19115|19020|18930|18970|19610|19295|19960|19110|19040|18995|17650|18080|18135|18740|18705|19100|18830|19320|19465|19400|19935|20115|19385||19835|19760|20400|20655|||19920|19920|20045|19740|19755|19830|19555|19645|19225|19690|20110|19725|19800|19805|19470|19690|19755|19460|19270|19325|18955|18965|19000|19030|19260|20000|19690||20070|20235|20080|20235|20175|20275|20245|19920|19870|19865|20230|20250|20320||20315|20460|20255|20500|19925|19480|19085|19125|19145|19510|19720|19635|19695|19165|18735|19030|19145|18585|18375|18470|18000|18230|18425|18900|19380|20045|20345|20525||20620|21150||21325|21055|21140|21365|21000|20620
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||3950|3900|3885|3930|4025|4110|4010|3850|3775|3695|3505||3430|3535|3610|3610|3585|3475|3420|3535|3395|3500|3600|3425|3420|3505|3495|3520|3420||3370|3385|3315|3335|3425|3495|3390|3290|3315|3310|3305|3500|3695|3760|3790|3670|3530|3550|3700|3550|3675|3930|4225|4195|4230|4455|4510|4815|4685|4615|4685|4640|4660|4745|4855|4655|4550|4715|4735|4895|4900|4925|5050|4970|4965|5020|4885|5060|4995|5060|4900||||5260||5710|5760|5750|5560|5720|5800|5620|5830|5580|5580|5750|5420|5150|5140|5280|5330|5510|5650|5630|5740|5850|5910|5870|5700|5790|5590|5420|5200||5270|5320|5120|4835|4725|4700|4845|4600|4660|4710|4915|5110|4990|4980|4820|4680|4400||4545|4755|4890|4990|5070|4895|4945||5160|5060|4780|4975|5060|4990|5200|5180|5200|4990|4580|4750|4675|4890|4720|4905|4895|5220|5290|5300|5340|5340|5100||5310|5360|5580|5680|||5490|5430|5550|5540|5540|5430|5360|5300|5150|5400|5560|5420|5450|5570|5460|5530|5560|5370|5300|5340|5250|5350|5350|5250|5290|5360|5250||5340|5270|5070|5210|5030|5020|5060|5040|4885|5000|4925|4915|4880||4720|4755|4560|4515|4445|3870|3855|3855|3755|3865|3930|3715|3725|3515|3425|3555|3585|3490|3385|3355|3470|3515|3665|3740|3725|3860|3895|3970||3875|3935||3975|3985|4130|4195|4190|4115
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||1986|2006|1987|1959|1968|1984|1977|1978|1976|1988|1992||1944|1945|1958|1935|1935|1948|1958|1980|2008|1999|1984|2007|1988|1987|2009|2011|1970||1949|1984|1984|1975|2037|1972|1991|1980|1996|2000|1980|2045|2072|2073|2046|2048|2045|1996|1967|1923|1888|1971|1936|1941|1949|1966|1973|1997|1991|1975|1951|1960|1968|1917|1953|1955|1965|1997|2081|2097|2037|2044|2036|1994|2015|2119|2165|2175|2217|2301|2358||||2236||2278|2218|2262|2252|2356|2406|2413|2399|2395|2399|2348|2329|2322|2295|2240|2234|2241|2237|2294|2275|2237|2277|2324|2361|2337|2358|2374|2318||2282|2298|2192|2195|2177|2135|2146|2049|2025|2080|2112|2162|2094|2164|2166|2158|2145||2165|2162|2188|2240|2257|2200|2228||2298|2226|2324|2341|2305|2263|2220|2145|2126|2092|2074|2078|2093|2119|2059|2066|2077|2120|2177|2126|2116|2087|2118||2052|2027|1962|1946|||1873|1904|1890|1842|1849|1881|1907|1800|1831|1998|2000|2154|1999|1917|1870|1986|1965|1963|1966|1964|1954|1932|1916|1927|1935|1947|1958||1894|1833|1841|1838|1814|1827|1830|1821|1790|1766|1749|1808|1865||1874|1887|1885|1885|1912|1915|1906|1910|1916|1896|1892|1891|1897|1898|1889|1897|1910|1900|1903|1904|1879|1874|1876|1874|1880|1867|1871|1879||1876|1886||1896|1905|1890|1956|1966|1740
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||6945|6880|6871|6889|6988|6900|7000|6997|6995|6979|6916||6862|6875|6869|6755|6774|6751|6770|6858|6804|6922|7015|6968|6936|6887|7024|7540|7373||7457|7202|7143|7186|7215|7063|7010|6853|6984|6837|6734|6855|6840|6858|6758|6727|6408|6786|6700|6572|6527|6640|6493|6734|6815|7002|7149|7129|6932|6857|6783|6667|6828|6877|6816|6736|6774|6788|6894|6967|6776|6748|6932|7026|6847|6830|6753|6965|7089|7110|7332||||7228||7271|7209|7086|6946|6955|6882|6880|6805|6786|6810|6976|6611|7440|7543|7544|7569|7396|7457|7523|7241|7530|7563|7724|7850|7904|7564|7545|7465||7472|7510|7238|7068|6837|7011|7234|7109|7177|7848|7715|7799|7777|7793|7641|7613|7483||7438|7585|7681|7634|7645|7603|7769||7867|7867|7864|7984|7754|7924|7561|7091|6427|6315|6150|6397|6789|6910|6941|7000|7118|7388|7480|7489|7595|7553|7577||7660|7710|7644|8232|||8125|8122|8211|8161|8201|8267|8135|8121|7712|7740|7825|7677|7829|7737|7700|7809|7693|7550|7533|7599|7659|7821|7923|8085|8093|8315|8069||8083|7868|7611|7450|7499|7477|7389|7296|7191|7183|7087|7518|7648||7589|7550|7407|7358|7483|7485|7429|7527|7482|7618|7632|7606|7700|7637|7657|7560|7544|7378|7291|7326|7397|7594|7500|7654|7264|7230|7387|7493||7379|7371||7504|7523|7500|7551|7514|7469
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||2579|2559|2536|2552|2587|2584|2602|2600|2602|2584|2570||2550|2569|2587|2580|2504|2473|2480|2553|2536|2591|2568|2552|2581|2591|2567|2538|2517||2543|2532|2518|2544|2585|2535|2559|2530|2500|2480|2444|2413|2423|2417|2414|2421|2383|2369|2378|2318|2350|2313|2318|2334|2375|2388|2392|2418|2459|2365|2359|2263|2292|2295|2321|2298|2293|2239|2248|2275|2232|2212|2232|2224|2175|2215|2146|2094|2117|2128|2165||||2195||2180|2152|2143|2125|2110|2129|2087|2050|2029|2060|2098|2080|2010|2037|2052|2043|2056|2066|2042|1980|1988|2021|2069|2086|2085|2092|2106|2079||2102|2125|2050|2058|2014|2047|2102|2023|2064|2105|2180|2210|2223|2284|2276|2233|2209||2329|2301|2365|2367|2408|2364|2378||2369|2326|2547|2571|2617|2616|2616|2547|2564|2523|2457|2569|2581|2595|2566|2567|2518|2646|2672|2665|2661|2681|2622||2618|2639|2669|2698|||2680|2681|2672|2654|2674|2709|2679|2671|2606|2619|2631|2628|2596|2574|2555|2566|2614|2580|2534|2525|2500|2499|2530|2539|2560|2574|2612||2653|2688|2735|2723|2702|2744|2700|2751|2773|2926|2984|3015|3045||2998|3020|2987|2977|2955|2867|2858|2883|2882|2959|2946|2917|2912|2855|2810|2820|2855|2832|2806|2822|2792|2815|2837|2884|2829|2856|2884|2902||2858|2910||2971|2969|2975|2964|2935|2925
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5477|5441|5385|5504|5432|5513|5519|5542|5527|5555|5441||5490|5495|5492|5660|5571|5463|5386|5502|5450|5458|5422|5424|5486|5593|5605|5616|5421||5467|5551|5560|5595|5616|5552|5577|5482|5458|5489|5410|5446|5479|5418|5401|5360|5237|5199|5186|5051|5015|5020|5091|5217|5424|5500|5565|5587|5604|5609|5562|5535|5602|5426|5493|5362|5161|5134|5184|5286|5090|5163|5333|5372|5360|5255|5279|5377|5357|5308|5500||||6063||6136|5900|5988|5975|6154|6220|6120|5936|5940|6062|6165|6161|6065|6111|6225|6181|6376|6448|6299|6216|6218|6302|6134|6175|6170|6246|6286|6115||5963|5813|5491|5406|5372|5500|5765|5548|5535|5951|6265|6450|6381|6596|6566|6543|6560||6604|6746|6780|6731|6594|6431|6411||6453|6044|6074|5997|6154|5944|5985|5859|5762|5625|5582|5817|5875|5906|5936|5885|5783|5812|5786|5888|6058|6218|6000||6353|6397|6569|6537|||6414|6493|6525|6406|6441|6476|6532|6587|6508|6537|6659|6539|6644|6778|6738|6859|6793|6833|6676|6655|6462|6446|6503|6677|6921|7107|7122||7341|7420|7533|7523|7476|7486|7423|7298|7589|7706|7825|7840|7857||7840|7851|7575|7545|7522|7525|7426|7363|7304|7482|7444|7505|7619|7592|7374|7419|7725|7821|7814|7593|7490|7510|7471|7537|7492|7602|7756|7848||7680|7638||7912|7995|8109|8195|8250|8232
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||825|819|814|807|818|820|815|832|816|818|829||811|808|807|796|799|801|804|808|803|813|812|812|809|804|808|811|793||782|799|805|801|820|808|790|784|822|814|802|815|814|812|806|801|807|806|818|811|811|812|809|808|794|786|792|782|791|776|781|781|778|751|757|752|755|758|753|761|756|767|774|769|793|809|801|798|854|852|854||||843||841|821|839|850|866|872|868|852|854|853|845|848|846|855|833|830|833|832|865|861|863|887|906|918|908|910|914|901||880|879|860|863|838|826|812|801|800|812|816|832|806|836|855|846|882||897|900|897|917|926|907|920||913|913|925|916|894|879|873|870|898|913|911|901|911|899|875|867|873|892|889|886|893|883|880||867|833|835|837|||822|831|830|824|825|833|827|834|826|844|844|827|825|822|829|824|836|838|811|810|808|812|800|815|835|853|854||848|852|849|861|871|895|907|893|897|892|924|930|941||924|941|917|919|932|932|940|947|950|950|937|948|944|929|939|945|952|940|939|935|914|915|911|921|936|953|946|937||904|928||949|943|929|949|937|918
04759|949826|/equities/sho-bond-holdings|TOPIX500||6140|6180|6100|6110|6300|6310|6250|6380|6410|6410|6370||6000|5810|5890|5900|5920|5910|5940|5920|5880|5870|5820|5800|5720|5710|5760|5730|5680||5670|5670|5780|5860|6010|5850|5870|5800|5880|5890|5850|5970|5900|5950|6010|6110|5980|5900|5910|5820|6090|6200|6080|6080|6100|6120|6090|6000|5850|5830|5800|5760|5820|5780|5750|5650|5650|5580|5510|5580|5520|5470|5420|5510|5510|5570|5570|5540|5410|5370|5440||||5390||5480|5300|5380|5360|5430|5420|5400|5370|5430|5440|5410|5360|5240|5230|5310|5290|5310|5350|5290|5290|5330|5470|5460|5450|5490|5380|5420|5350||5380|5400|5320|5270|5220|5260|5290|5100|5070|5130|5130|5230|5150|5190|5130|5090|5120||5210|5230|5190|5260|5190|5140|5110||5120|5090|5050|5050|5050|5040|5070|5040|5010|5010|4960|5050|5070|5110|5040|4940|4835|4930|4975|4920|5020|5070|4990||5040|5040|5130|5200|||5170|5240|5250|5140|5190|5220|5220|5220|5130|5220|5280|5270|5220|5190|5150|5130|5090|5140|5060|5100|4940|4955|4885|4880|5030|5080|5040||5030|5030|5020|5010|5090|5150|5080|5000|4825|4840|4815|4840|4875||4760|4825|4760|4705|4670|4650|4605|4650|4690|4785|4730|4760|4835|4765|4810|4845|4910|4880|4805|4815|4850|4915|4895|4960|4940|5020|5040|5090||5070|5060||5140|5130|5110|5210|5180|5160
04760|952951|/equities/shochiku-co-ltd|TOPIX500||12630|12620|12380|12510|12700|12880|12720|12870|12720|12570|12740||12550|12530|12500|12830|12810|12860|12800|13050|12770|12900|12780|12730|12690|12700|12570|12500|12110||12140|12120|12090|11900|12390|11940|12010|11920|12140|12120|11870|12040|12250|12120|12100|12140|12140|12250|12380|12440|12590|12790|12600|12860|13060|13300|13140|13280|13300|13370|13410|13550|13710|13520|13870|13460|13470|13330|13280|13450|13130|13080|13070|13220|13280|13160|12710|12810|12760|12920|13330||||13280||13280|13230|12980|12910|13030|13230|13150|13020|13360|13280|12470|11990|11670|11910|12140|12100|12200|12710|12360|12170|12280|12550|12660|12580|12960|12970|12910|12750||12880|12990|12950|12650|12580|12370|12260|11990|12050|12110|12180|12240|12290|12390|11930|11530|11740||11730|11680|11990|12290|12450|12160|12300||12360|12220|12310|12060|12200|12050|12130|11720|11810|11400|11130|11450|11810|11980|12000|11620|11330|11580|11820|11510|12090|12260|11740||11720|11730|11980|12010|||12010|12000|12010|11740|11830|11890|11710|11820|11540|12210|12210|11770|11540|11440|11290|11430|11660|11630|11410|11260|10830|10960|10960|10990|11450|11810|11510||11670|11820|11960|11920|12210|12280|12300|12270|12260|12440|12440|12540|12600||12400|12470|12390|12310|12500|12510|12540|12680|12770|13000|12930|12900|12840|12190|12180|12130|12620|12340|11970|12160|12450|13100|12830|13200|13010|13140|13320|13020||12520|12820||13110|12900|12770|13120|12900|12880
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||2206|2201|2213|2184|2198|2216|2241|2284|2256|2271|2260||2232|2200|2251|2262|2242|2228|2226|2247|2216|2208|2217|2210|2190|2223|2218|2229|2139||2126|2138|2133|2154|2253|2222|2201|2179|2250|2228|2201|2306|2379|2464|2447|2390|2416|2464|2471|2319|2413|2575|2577|2603|2595|2643|2679|2643|2632|2604|2655|2570|2544|2490|2506|2392|2307|2296|2317|2394|2415|2394|2455|2408|2340|2366|2352|2391|2464|2466|2574||||2504||2527|2427|2414|2428|2432|2438|2409|2389|2353|2373|2405|2349|2335|2350|2317|2278|2316|2361|2379|2370|2430|2479|2464|2414|2440|2378|2371|2364||2314|2277|2178|2187|2107|2015|1995|1807|1869|2000|2058|2150|2126|2105|2105|2077|2068||2179|2239|2333|2327|2309|2270|2298||2470|2464|2415|2383|2420|2435|2450|2379|2369|2337|2238|2334|2318|2384|2366|2458|2461|2515|2593|2607|2689|2652|2582||2588|2509|2514|2440|||2415|2417|2472|2453|2484|2502|2441|2446|2397|2533|2554|2535|2534|2558|2568|2577|2583|2559|2428|2440|2388|2481|2502|2536|2665|2731|2719||2676|2636|2671|2740|2785|2824|2870|2917|2728|2789|2819|2740|2935||2896|2921|2861|2826|2881|2920|2919|2880|2887|2866|2852|2838|2763|2723|2694|2724|2683|2610|2598|2552|2541|2608|2656|2735|2737|2698|2685|2744||2660|2721||2736|2769|2736|2797|2634|2632
04762|951927|/equities/skylark-co-ltd|TOPIX500||1538|1527|1525|1530|1527|1537|1526|1527|1540|1499|1589||1575|1561|1580|1591|1587|1573|1591|1598|1586|1592|1591|1597|1599|1594|1607|1633|1642||1675|1675|1597|1584|1607|1570|1570|1598|1608|1596|1583|1589|1571|1593|1602|1617|1608|1610|1631|1605|1601|1586|1573|1606|1600|1607|1609|1609|1606|1607|1593|1568|1569|1544|1566|1566|1556|1542|1559|1578|1547|1541|1552|1542|1558|1539|1501|1526|1524|1534|1543||||1539||1543|1529|1532|1512|1522|1532|1534|1512|1513|1526|1526|1507|1502|1516|1510|1546|1568|1575|1561|1577|1579|1582|1558|1541|1551|1541|1559|1537||1552|1567|1564|1548|1545|1530|1532|1513|1494|1535|1511|1528|1506|1517|1507|1496|1475||1483|1495|1498|1497|1464|1450|1535||1529|1533|1535|1501|1516|1514|1514|1494|1495|1487|1465|1495|1480|1491|1473|1469|1474|1488|1479|1460|1469|1500|1494||1470|1494|1520|1522|||1511|1513|1537|1520|1541|1547|1544|1537|1507|1521|1547|1554|1561|1555|1552|1554|1538|1534|1510|1518|1466|1483|1469|1468|1512|1526|1522||1527|1532|1573|1601|1617|1594|1497|1509|1518|1524|1553|1554|1559||1556|1556|1543|1548|1521|1523|1516|1536|1547|1573|1559|1571|1592|1579|1551|1586|1610|1564|1517|1588|1629|1635|1598|1640|1620|1617|1611|1582||1578|1588||1585|1578|1589|1617|1622|1590
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||67330|66780|67490|66790|67060|67450|67330|68560|68250|69400|68380||65690|66170|66950|67490|66530|66150|65100|67320|65410|65060|64900|63890|63410|64900|64370|64240|61630||60300|59740|58680|58550|62400|62240|60740|60400|60430|59910|59250|60470|61350|63600|62570|59830|59000|59010|60370|59220|60740|61640|60730|63380|64610|69600|71270|71290|69980|69180|68940|68160|67860|66610|66420|64350|64920|66250|66570|66660|65980|65790|65970|64040|63380|60840|60110|61150|61550|61620|62910||||62890||63050|62550|63580|64280|65920|66310|65140|64880|63810|64580|65640|64940|64170|67140|67160|66750|67780|68860|69040|68490|68840|69210|70080|69340|69850|71010|70370|67390||67140|67230|62880|61490|62720|62660|64930|61830|62030|61670|66100|68980|68410|69530|68050|68120|65600||67010|67490|67630|68710|69290|65420|63190||65750|64210|63460|63910|64380|63910|66420|64100|63390|63720|61440|63370|63690|65480|65610|67600|66520|67480|67490|68330|72220|74870|72510||75580|76810|79010|79080|||77590|77000|77660|76570|77170|76380|75500|76330|75120|76750|76870|76470|76210|77040|76120|76080|76960|76120|74000|74120|73840|73570|72650|73830|75090|76310|76110||76820|77120|74660|73360|70700|72030|70780|71560|70200|71250|71400|72730|72550||70100|70160|67940|68030|67900|68720|67880|67740|65990|66640|67400|65700|65530|62710|61560|62110|63400|62840|62610|62650|63760|66220|67970|70080|70630|73380|75500|77500||76860|77330||79340|78220|78800|78740|77180|76550
04764|951783|/equities/sms-co-ltd|TOPIX500||3270|3335|3290|3355|3360|3400|3420|3455|3440|3415|3415||3365|3390|3395|3490|3485|3420|3420|3480|3175|3180|3095|3065|3095|3100|3080|3045|2874||2903|2832|2850|2837|2892|2951|3060|2942|2800|2715|2595|2674|2674|2720|2721|2687|2557|2496|2487|2434|2427|2500|2556|2632|2690|2830|2930|2902|2863|2919|2940|2859|2944|3000|2954|2850|2861|2889|2926|3130|3065|2973|3005|3035|3070|2964|2823|3035|2936|3055|3075||||3255||3095|3170|3160|3115|3180|3300|3345|3300|3260|3300|3340|3420|3290|3385|3465|3405|3535|3560|3530|3410|3395|3495|3480|3350|3440|3420|3385|3325||3465|3380|3200|3150|3100|3185|3270|3110|3140|3150|3195|3220|3180|3260|3085|3120|2991||2998|3065|3120|3075|3160|3230|3315||3490|3370|3140|3190|3165|3100|3185|2993|3100|2950|2949|3230|3185|3345|3435|3470|3360|3535|3505|3560|3600|3815|3720||3775|3820|4195|4500|||4530|4520|4470|4400|4480|4390|4310|4245|4215|4315|4485|4485|4485|4545|4630|4710|4520|4345|4275|4315|4185|4210|4235|4300|4360|4380|4445||4565|4565|4540|4585|4625|4705|4620|4565|4570|4595|4720|4725|4645||4560|4510|4420|4475|4460|4425|4420|4355|4300|4320|4495|4360|4415|4210|4070|4070|4105|3965|3910|3860|3870|4005|4020|4085|3985|4065|4215|4280||4070|4240||4355|4390|4325|4405|4325|4410
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||1517|1513.5|1510|1519.5|1535.5|1529.5|1528.5|1531.5|1518.5|1521.5|1514||1517.5|1505|1527.5|1514|1501.5|1508.5|1513.5|1533.5|1538.5|1552|1540.5|1548|1541.5|1549|1553.5|1550.5|1539.5||1540.5|1541|1547|1546|1553|1525|1540|1515|1528|1525|1506.5|1506.5|1512.5|1519|1518.5|1517|1511.5|1499.5|1488|1478|1464.5|1470.5|1458.5|1455|1468.5|1470|1473|1482|1465|1473|1475|1479.5|1481.5|1480|1491.5|1504|1501|1498|1491|1490|1489.5|1475|1470|1466.5|1457.5|1451.5|1423.5|1513.5|1512|1508|1505.5||||1499.5||1515|1501|1480.5|1484|1489.5|1491.5|1493|1482.5|1464|1477|1474|1465|1474|1470.5|1477|1450|1445|1454|1455|1444.5|1428|1444|1496.5|1496.5|1510|1535|1529|1520||1500.5|1500|1479|1468.5|1448|1448.5|1470.5|1434|1417|1472|1486|1460.5|1454|1462.5|1450.5|1446|1418||1464.5|1472|1444.5|1443|1440.5|1434|1436||1451.5|1451|1454.5|1441|1441.5|1440|1440|1444|1434|1441|1436|1443.5|1450|1445|1440|1445|1444|1457|1457|1447|1449.5|1456|1450||1455.5|1467|1463.5|1455.5|||1454.5|1450|1456.5|1439.5|1445.5|1444.5|1446|1449.5|1450.5|1480|1490|1488|1500.5|1495|1490|1513|1507|1515.5|1530|1530.5|1528.5|1538|1562.5|1575|1576.5|1599|1588||1593.5|1589.5|1570|1573.5|1560.5|1546.5|1539.5|1519|1513|1505|1491.5|1513|1590||1582.5|1579.5|1554.5|1547.5|1543|1535.5|1518|1530.5|1531.5|1533.5|1519.5|1520.5|1529.5|1522.5|1530|1517|1522|1517.5|1510|1500|1488.5|1501.5|1521.5|1514.5|1525.5|1584|1588.5|1584.5||1531|1556||1600|1595.5|1582|1587.5|1615|1602
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5705|5638|5616|5600|5739|5764|5815|5802|5749|5900|5610||5315|5295|5695|5653|5640|5496|5450|5504|5605|5656|5688|5681|5505|5482|5507|5500|5371||5296|5385|5338|5213|5446|5400|5388|5343|5378|5283|5131|5235|5325|5414|5418|5224|5103|5025|5075|4933|4788|5000|5028|5033|5165|5545|5659|5563|5430|5391|5418|5302|5300|5379|5358|5341|5164|5102|5191|5276|5232|5055|5137|5122|5110|5040|4491|4883|4900|4989|5170||||5290||5269|5182|5195|4989|5411|5579|5627|5547|5653|5692|5762|5592|5482|5530|5683|5654|5769|5936|5785|5578|5559|5632|5504|5402|5402|5498|5421|5056||4961|4785|4519|4265|4450|4483|4780|4636|4474|4707|4963|5212|5266|5232|5125|5069|4802||5154|5160|5184|5117|5236|5158|5268||5483|5612|5302|5350|5214|5195|5201|5067|5011|4795|4692|5156|5069|5355|5487|5527|5412|5508|5530|5497|5566|5683|5360||5489|5372|5420|5482|||5434|5356|5258|5220|5379|5411|5390|5403|5344|5481|5643|5620|5522|5571|5518|5551|5493|5508|5103|5559|5599|5900|6030|6208|6336|6683|6596||6822|6856|6986|7132|7113|7000|6847|6675|6554|6808|6161|6209|6230||6316|6329|6164|6112|6281|6500|6387|6610|6574|6712|6429|6238|6290|6252|6194|6261|6416|6118|5949|5902|6027|6266|6428|6480|6683|6782|6624|6627||6449|6329||6661|6542|6634|7041|7076|7179
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||3635|3675|3690|3705|3730|3680|3665|3680|3645|3625|3680||3630|3650|3645|3710|3695|3650|3645|3645|3720|4005|3980|4015|4015|4035|4000|3975|3905||3905|3890|3850|3825|3875|3850|3815|3720|3710|3750|3705|3770|3850|3795|3765|3745|3685|3665|3600|3615|3620|3545|3520|3525|3535|3505|3545|3550|3550|3535|3510|3585|3640|3565|3575|3500|3510|3535|3495|3575|3520|3650|3710|3765|3660|3720|3685|3745|3705|3645|3655||||3630||3620|3515|3570|3560|3585|3625|3580|3530|3505|3545|3590|3600|3530|3655|3695|3740|3735|3915|3990|3950|4000|4110|4195|4250|4275|4290|4325|4255||4305|4310|4325|4215|4150|4120|4220|4115|4115|4050|4045|4065|4065|4215|4140|4180|4160||4185|4235|4230|4210|4265|4275|4225||4190|4155|4140|4080|4115|4120|4180|4155|4155|4085|4210|4265|4340|4355|4255|4265|4185|4270|4300|4325|4360|4440|4325||4365|4440|4525|4580|||4570|4590|4615|4555|4585|4615|4630|4660|4595|4645|4690|4680|4675|4715|4660|4685|4755|4805|4670|4745|4685|4700|4840|4825|5020|5060|5080||5080|5140|5010|4965|4990|4905|4790|4595|4540|4700|4795|4840|4890||4870|4940|4860|4980|4955|4995|4945|4970|5030|5010|5050|5080|5190|5050|4980|4940|4955|4905|4855|4870|4855|4945|4925|5050|5020|5130|5180|5250||5020|5080||5130|5110|5060|5160|5090|5090
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||2316|2317|2298|2307|2314|2288|2260|2268|2230|2239|2234||2200|2208|2205|2155|2122|2138|2148|2041|2017|2027|2032|2030|2008|2007|2007|1994|1949||1922|1942|1941|1931|1938|1927|1898|1892|1942|1939|1906|1921|1937|1944|1906|1871|1859|1851|1971|1915|2024|2064|2028|2054|2098|2146|2165|2165|2133|2100|2070|2090|2083|2039|2084|2072|2048|2038|2019|2012|2012|1981|1986|1973|1954|1996|1956|1938|1975|2032|2069||||1981||1987|1933|1942|1975|2014|2022|2032|2040|2013|1981|1980|1945|1899|1913|1893|1871|1943|1954|1993|2003|2017|2042|2089|2099|2102|2081|2075|2076||1994|1993|1993|1966|2008|1995|1962|1911|1895|2043|1998|1990|1922|1903|1900|1882|1862||1915|1958|1974|1958|1944|1919|1928||1936|1938|1930|1916|1900|1917|1827|1777|1788|1783|1748|1761|1768|1795|1774|1775|1771|1815|1825|1806|1830|1794|1773||1773|1777|1797|1758|||1728|1732|1712|1705|1715|1710|1687|1681|1653|1693|1695|1680|1663|1662|1649|1655|1673|1674|1638|1640|1605|1621|1606|1629|1673|1703|1683||1690|1686|1662|1677|1676|1672|1715|1688|1676|1699|1722|1713|1736||1797|1918|1875|1869|1909|1908|1893|1895|1915|1934|1989|2003|1963|1932|1972|1977|1958|1889|1880|1903|1843|1779|1745|1840|1788|1835|1795|1790||1735|1770||1810|1805|1800|1820|1800|1765
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||5912|5938|5852|5876|5945|5907|5865|5874|5762|5831|5855||5723|5698|5640|5748|5734|5894|5863|5983|5920|5979|6000|5998|5936|5889|5901|5955|5861||5887|6015|6069|6067|6069|5923|5953|5854|6125|5973|5966|5983|5972|6020|5890|5767|5946|5847|5885|5758|5813|5940|5914|5935|5961|5961|5974|6013|6075|6021|5901|6006|5929|5848|5717|5797|5541|5445|5489|5471|5069|4982|5026|4982|5007|5071|5077|5018|5229|5315|5314||||5242||5285|5117|5129|5132|5200|5179|5148|5120|5107|5156|5139|5108|5132|5106|5030|4995|5075|5191|5332|5356|5381|5498|5613|5601|5518|5603|5606|5532||5425|5300|5271|5152|5014|4886|4914|4689|4642|4742|4852|4922|4794|4952|5020|4884|5139||5196|5339|5390|5414|5483|5339|5589||5586|5605|5577|5620|5507|5434|5347|5322|5354|5417|5300|5292|5234|5297|5226|5274|5355|5342|5358|5358|5342|5305|5353||5088|5060|5102|4966|||4859|4865|4912|4835|4866|4961|4942|4955|4937|5055|5139|5023|5031|4986|4935|4955|4981|4944|4843|4951|4833|4756|4674|4699|4791|4919|4977||4866|4860|4820|4856|4899|4873|4943|4858|4821|4876|4921|4939|4986||4902|5050|4948|4892|5007|4944|4864|4918|4908|4970|5000|5028|5015|4918|4944|5013|5017|4956|4936|4959|4889|4911|4895|4881|4979|5151|5146|5133||5009|5078||5142|5157|5206|5235|5116|5074
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||11510|11395|11375|11535|11930|12000|11750|11960|11605|11585|11455||11210|11435|11725|11685|11480|11455|11230|11320|11695|11675|11660|11730|11705|12025|11950|11940|11465||11205|11205|11190|11210|11380|11145|11225|10830|11105|11035|10810|11095|11485|11600|11505|11250|11245|11370|11465|11025|11215|11285|11115|11230|11530|12130|12290|12345|12125|12075|12200|11975|12370|12115|11995|11425|11265|11205|11370|11450|11525|11390|11570|11240|11180|11100|10790|10720|10500|10840|11110||||11160||11220|10985|11070|11105|11280|11600|11430|11280|11140|11215|11505|11500|11405|11715|12195|12045|12435|12715|12650|12530|12730|12935|12950|12720|12855|12985|12845|12570||12425|12270|11820|11505|11380|11520|11820|10940|11150|11110|11385|11755|11590|11775|11810|11810|11455||11575|11890|12075|12160|12335|12210|12495||12855|12580|12525|12660|12600|12585|13400|12770|12720|12235|11770|12620|12480|12835|12955|13135|12410|14230|14235|14190|14470|14520|14405||14540|14455|15520|14970|||14475|14580|14695|14365|14270|14215|13930|13555|13440|13850|14040|14000|13750|13870|13870|14070|14270|13985|13680|13825|13580|13895|13825|13750|13985|14260|14065||14280|14345|14350|14225|14320|14095|13960|13800|13725|13850|13985|14045|13995||13880|13850|13140|12895|13105|13410|13065|12815|12665|12820|12735|12680|12890|12555|12360|12330|12385|11860|11695|11625|11785|11970|12085|12455|12440|12920|12965|13000||12360|12340||12315|12270|12170|12350|12230|12235
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||2392|2403|2402|2413|2443|2446|2430|2443|2420|2427|2441||2412|2407|2413|2403|2380|2403|2440|2435|2347|2365|2353|2327|2337|2321|2323|2299|2277||2298|2300|2275|2281|2332|2267|2294|2292|2337|2364|2335|2347|2352|2347|2296|2319|2341|2322|2318|2296|2325|2296|2281|2306|2325|2302|2320|2319|2283|2287|2242|2253|2263|2225|2250|2250|2262|2235|2229|2263|2257|2270|2270|2312|2283|2297|2232|2237|2243|2251|2293||||2242||2235|2205|2297|2244|2296|2306|2297|2270|2273|2265|2258|2222|2207|2219|2225|2262|2280|2266|2226|2263|2291|2316|2278|2362|2363|2369|2349|2325||2298|2335|2334|2317|2286|2257|2261|2205|2218|2195|2205|2217|2202|2213|2180|2170|2154||2215|2237|2286|2346|2264|2242|2226||2230|2213|2211|2134|2151|2128|2125|2101|2109|2117|2077|2099|2124|2136|2148|2105|2076|2090|2071|2050|2083|2123|2087||2069|2083|2141|2131|||2106|2112|2062|2066|2066|2083|2074|2084|2062|2083|2079|2043|2023|2059|2053|2056|2051|2073|2002|2043|1963|1978|1975|1948|2031|2089|2064||2087|2076|2107|2100|2129|2169|2143|2145|2127|2146|2176|2164|2267||2259|2270|2198|2217|2214|2212|2198|2193|2179|2185|2139|2134|2140|2126|2105|2138|2187|2154|2145|2193|2233|2263|2184|2226|2166|2192|2257|2253||2213|2234||2200|2169|2148|2200|2180|2188
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||5930|5970|5970|6130|6260|6300|6390|6260|6180|6060|6060||6050|6260|6230|6390|5750|5790|5930|6080|6160|6210|6220|6240|6280|6450|6290|6270|6170||6240|6260|6250|6220|6210|6050|6180|6180|6090|6090|5940|6010|6010|6020|5960|5990|5830|5980|5930|5910|5730|5760|5760|5930|6040|6200|6270|6150|6100|6090|6150|6420|6500|6410|6360|6200|6200|6290|6190|6270|6210|6180|5990|5870|5640|5220|5210|5390|5280|5320|5320||||5230||5210|5290|5130|5080|5020|5130|5060|5140|5140|5190|5260|5390|5280|5320|5570|5580|5650|5780|5680|5770|5430|5510|5490|5500|5480|5510|5620|5530||5560|5480|5410|5480|5610|5520|5580|5420|5320|5280|5490|5520|5740|5710|5560|5600|5430||5420|5540|5570|5530|5640|5670|5680||5830|5830|5850|5930|5730|5680|5890|5650|5590|5530|5400|5670|5550|5590|5710|5680|5570|5370|5480|5340|5600|5810|5800||5980|6180|6230|6340|||5900|5930|6120|6040|6160|6190|6290|6160|6090|6050|6040|5900|5880|5900|5930|6070|6160|6210|6030|5960|5920|5960|5930|5910|5960|6110|6190||6470|6560|6680|6780|6850|6800|6690|6530|6470|6480|6500|6480|6350||6430|6440|6230|6370|6420|6560|6230|6150|5930|5930|6000|5990|6050|5930|5900|5990|6000|5910|5820|5710|5640|5770|5770|5950|5890|6000|6180|6360||6290|6380||6670|6620|6680|6810|6860|6810
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||2536|2551|2563|2537|2597|2620|2570|2544|2498|2523|2528||2435|2416|2422|2410|2392|2375|2389|2450|2323|2351|2417|2421|2398|2436|2440|2419|2360||2315|2320|2284|2261|2338|2296|2210|2132|2190|2200|2169|2228|2261|2310|2276|2220|2185|2165|2145|2133|2146|2267|2230|2225|2267|2344|2360|2359|2315|2270|2321|2375|2399|2342|2336|2294|2288|2272|2260|2263|2270|2239|2268|2263|2231|2285|2223|2235|2283|2234|2229||||2218||2244|2121|2159|2162|2200|2229|2184|2109|2086|2111|2121|2093|2028|2085|2110|2114|2172|2259|2302|2317|2324|2373|2436|2440|2448|2467|2449|2492||2435|2465|2343|2317|2244|2226|2331|2209|2227|2274|2477|2659|2586|2681|2727|2724|2716||2785|2841|2887|2876|2845|2759|2730||2763|2729|2669|2666|2729|2709|2676|2619|2664|2622|2573|2652|2727|2811|2797|2850|2774|2953|3005|2941|2998|3060|2918||2892|2916|3025|2925|||2879|2926|2947|2874|2886|2881|2869|2873|2852|2959|3070|3030|3005|2951|3020|3005|3070|3040|2948|2944|2924|2932|2952|3010|3130|3190|3190||3235|3300|3255|3290|3335|3360|3330|3075|3060|3035|3035|2967|2981||2905|2955|2866|2893|2935|2902|2824|2825|2842|2851|2858|2901|2810|2765|2744|2741|2763|2716|2672|2679|2680|2748|2760|2824|2878|2970|2919|2902||2825|2872||2972|2971|2974|3000|2925|2920
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2429|2446.5|2434|2435.5|2484|2479|2463.5|2484.5|2440.5|2456.5|2473.5||2457.5|2404.5|2409|2379|2386|2199.5|2320.5|2347.5|2317|2360.5|2366.5|2381.5|2357|2359|2402|2391.5|2376.5||2307|2318|2284|2274|2304.5|2253|2304.5|2275.5|2355.5|2360|2288|2411.5|2447|2469|2445.5|2450|2523|2601.5|2521.5|2496|2434|2450|2447.5|2469|2483|2544.5|2546.5|2493.5|2438|2363|2351|2359|2344.5|2227.5|2132.5|2106.5|2124.5|2078.5|2122.5|2100|2107.5|2111.5|2140|2135.5|2131.5|2142.5|2048|1934.5|1959|1997.5|2028||||1995.5||1959|1920|1946|1930|1944|1947.5|1936|1836.5|1798|1804|1848|1830|1823.5|1818|1813.5|1819|1871|1895.5|1898|1914|1948|1978|2017.5|1969|1938|1927|1927.5|1879||1830.5|1865|1851|1843|1763.5|1734|1763|1688.5|1664.5|1743.5|1826|1838.5|1841|1900.5|1893.5|1880|1853||1904.5|1975.5|1968.5|1959.5|1966|1970.5|1967.5||2010|1999|2001|2012.5|2116|2127.5|2102.5|2068.5|2089.5|2082|2042.5|2065|2069|2106|2103|2123|2146|2183|2205|2163.5|2226|2216.5|2196||2206|2191|2211|2142.5|||2057|2073.5|2061|2043|2054.5|2065|2030.5|2016.5|2010.5|2078|2055.5|2040|2038|2065.5|2087.5|2115|2132.5|2122.5|2046|2076|2078.5|2130.5|2142.5|2215|2287|2344|2314.5||2292|2308|2316.5|2345.5|2328|2212.5|2158.5|2149|2163.5|2161.5|2213|2215|2273||2270.5|2281|2228|2246.5|2245|2261.5|2242|2275.5|2286|2304|2294.5|2345.5|2300|2231|2212|2178.5|2154.5|2086|2042.5|2032.5|2052|2069|2050.5|2078.5|2121.5|2135.5|2092.5|2080||2026|2057||2095|2087|2093|2131.5|2085.5|2072.5
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||6020|6090|6130|6160|6190|6200|6160|6260|6220|6090|6080||6030|6040|6080|6070|6020|5990|5970|6080|6000|6020|5960|6010|6060|6120|6000|5970|5950||6010|5990|5960|6060|6160|6120|6170|6070|5920|5950|5810|5950|6010|5520|5480|5470|5280|5190|5060|5130|5060|5030|5060|5190|5260|5220|5320|5430|5330|5340|5420|5450|5540|5410|5350|5230|5230|5230|5230|5310|5260|5200|5170|5170|5220|5180|5080|5270|5280|5250|5360||||5510||5580|5520|5450|5500|5480|5570|5500|5430|5630|5690|5660|5780|5680|5830|5770|5620|5750|6200|6080|5990|6050|6140|6270|6170|6290|6230|6310|6030||6180|6260|6230|6220|6120|6230|6500|6400|6360|6420|6390|6560|6540|6540|6500|6420|6540||6490|6410|6380|6330|6430|6590|6480||6510|6840|6920|6740|6780|6680|6780|6660|6700|6710|6740|6850|6960|6960|6900|6780|6710|6940|7030|6900|7030|7100|6950||6930|7000|6930|7010|||6970|6930|6820|6720|6810|6800|6800|6920|6830|6830|6860|6910|6900|6900|7010|7030|7100|7150|7160|7090|7020|7050|7140|7330|7440|7510|7560||7780|7600|7610|7570|7840|7910|7980|7940|8240|8350|8310|8370|8370||8210|8300|8160|8090|8120|8180|8020|8160|8360|8340|8420|8220|8300|8150|7950|7890|8050|8070|8020|8000|7930|8020|8050|8150|8350|8410|8500|8590||8690|8740||8710|8660|8650|8780|8730|8850
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1966|1937|1930|1917|1933|1943|1938|1948|1941|1946|1920||1884|1950|1973|1950|1883|1860|1850|1866|1848|1851|1843|1810|1819|1832|1832|1813|1769||1760|1769|1742|1729|1762|1757|1739|1705|1714|1692|1695|1759|1814|1859|1891|1835|1794|1806|1864|1811|1890|2008|2021|2023|2040|2093|2116|2124|2121|2124|2127|2091|2077|2097|2062|2036|1985|1997|1960|1993|1991|1963|1980|1943|1987|1933|1938|1945|1920|1933|1950||||1890||1897|1893|1913|1896|1930|1945|1907|1933|1891|1887|1929|1870|1816|1834|1839|1858|1921|1967|1977|1998|2027|2029|1991|1986|2026|1996|1970|1908||1901|1877|1828|1793|1788|1772|1789|1726|1697|1686|1817|1898|1904|1924|1887|1857|1805||1868|1958|2066|2100|2118|2085|2123||2168|2083|2007|1984|2140|2125|2182|2093|2077|2053|2030|2169|2183|2250|2214|2281|2313|2393|2413|2450|2455|2410|2288||2354|2350|2442|2458|||2349|2356|2384|2361|2377|2387|2337|2315|2225|2249|2314|2263|2297|2329|2372|2377|2434|2440|2365|2494|2491|2485|2488|2454|2461|2544|2532||2542|2525|2455|2482|2406|2419|2354|2375|2365|2392|2427|2418|2260||2189|2197|2164|2206|2190|2180|2152|2149|2121|2199|2243|2274|2285|2186|2139|2162|2115|2092|2111|2111|2101|2119|2151|2251|2274|2338|2368|2329||2310|2385||2458|2505|2538|2650|2655|2624
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||4530|4460|4450|4380|4365|4405|4425|4475|4360|4435|4410||4285|4240|4310|4270|4280|4275|4240|4365|4280|4335|4365|4325|4300|4335|4350|4360|4185||4130|4150|4090|4060|4165|4120|4095|4035|4140|4105|4065|4065|4220|4315|4310|4235|4230|4305|4380|4230|4375|4535|4530|4555|4575|4675|4700|4660|4570|4520|4620|4385|4430|4345|4395|4265|4225|4225|4215|4265|4280|4280|4355|4360|4350|4270|4225|4295|4285|4280|4280||||4260||4295|4140|4280|4335|4480|4470|4400|4400|4220|4325|4440|4390|4395|4470|4500|4510|4650|4815|4840|4880|4990|5040|5140|5030|5110|5070|4990|4850||4835|4825|4615|4575|4510|4425|4505|4285|4290|4400|4680|4655|4620|4755|4755|4790|4660||4725|4880|4945|5070|5220|5050|5090||5360|5260|5100|5340|5550|5420|5550|5450|5470|5320|5170|5480|5430|5720|5760|5900|5970|6000|6000|5980|6040|6020|5850||5800|5680|5730|5870|||5830|5790|5820|5680|5810|5640|5590|5550|5470|5630|5720|5660|5690|5640|5540|5650|5760|5690|5590|5520|5350|5380|5310|5270|5360|5580|5450||5550|5400|5300|5310|5430|5480|5470|5340|5330|5340|5360|5430|5490||5230|5300|5110|5010|4950|4800|4780|4885|4900|4955|4995|4910|4860|4810|4740|4890|4950|4865|4790|4800|4815|4910|5020|5190|5240|5350|5370|5470||5280|5360||5480|5570|5650|5740|5240|5300
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||558|559|563|561|561|561|559|568|560|567|565||558|551|550|542|537|545|549|531|522|524|527|524|523|527|524|524|514||502|509|505|510|527|525|525|515|535|532|527|531|539|542|535|522|530|536|537|529|539|559|555|549|551|565|568|555|548|541|536|532|543|531|529|521|522|519|521|529|526|524|528|532|520|571|569|569|574|575|577||||557||551|534|539|543|556|563|560|551|541|550|553|539|532|538|533|530|537|547|551|558|562|566|585|586|591|585|574|573||555|554|543|535|526|516|517|493|490|521|526|561|555|553|550|550|554||548|549|560|563|574|562|569||582|583|586|586|579|587|575|566|574|578|561|566|572|585|580|585|586|585|588|592|593|585|570||563|558|566|549|||542|546|541|537|544|543|535|539|517|536|538|536|539|535|534|540|550|547|532|525|508|521|524|530|549|565|559||556|570|569|574|568|576|583|575|572|572|583|573|588||569|581|560|555|575|574|578|578|577|573|573|578|576|566|562|574|568|556|552|554|551|539|554|585|591|600|591|593||582|591||608|604|597|609|603|594
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||1974|1947|1947.5|1915|1932.5|1921|1909|1923.5|1887|1908|1915||1868|1859.5|1890.5|1869.5|1856.5|1877.5|1844|1900|1864.5|1868.5|1869|1865|1875|1888.5|1896.5|1909.5|1861||1830.5|1841|1837|1847|1877.5|1853|1836|1802.5|1887.5|1881|1844|1857|1863.5|1866|1827|1805.5|1805|1816|1833|1778.5|1833.5|1854.5|1849|1896.5|1914|1961|1992|1970.5|1927|1904|1883.5|1891|1895.5|1850|1878|1847.5|1846.5|1858|1836|1834|1849|1816.5|1851.5|1818|1820.5|1847.5|1832|1803.5|1868|2051|2104||||2057||2061.5|2004|2015|2040|2084|2104|2114|2107.5|2075.5|2084.5|2074.5|2046|2021|2044|2021.5|2014.5|2049|2051|2074.5|2105|2119|2144.5|2221.5|2212.5|2224|2209|2181.5|2163.5||2046.5|2020|1989|1968.5|1972|1952.5|1925|1892|1872.5|1974.5|1950|1954|1901|1897|1874|1876|1829||1875|1899|1904|1912|1882|1862|1884.5||1883.5|1874.5|1855|1836.5|1820|1806|1797.5|1765.5|1771|1767|1726|1729|1733|1752.5|1748.5|1746.5|1734|1753.5|1760|1730.5|1757.5|1727.5|1709||1708.5|1711|1733|1714|||1700.5|1702.5|1702|1677.5|1680|1676.5|1646.5|1661.5|1628.5|1660|1666|1650.5|1639|1639|1639|1634.5|1646|1644.5|1592|1587.5|1550|1554.5|1546|1586.5|1638.5|1678|1669.5||1675.5|1668.5|1648.5|1661|1665|1633.5|1643.5|1631|1622|1636|1665.5|1647.5|1660.5||1636.5|1654.5|1617|1617.5|1636|1633.5|1615|1599|1602|1612|1623|1658|1628.5|1609.5|1613|1625|1608.5|1575|1565.5|1588|1555|1547|1534|1581.5|1579.5|1631|1614|1596||1557.5|1600||1629|1630|1623.5|1658|1644|1629
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||1058|1061|1065|1075|1068|1082|1085|1106|1096|1115|1104||1107|1087|1120|1110|1091|1072|1078|1123|1039|1079|1064|1068|1074|1089|1106|1092|1059||1069|1078|1081|1087|1122|1103|1108|1101|1099|1104|1080|1091|1093|1100|1077|1077|1058|1036|1046|1044|1019|1062|1042|1040|1051|1084|1109|1101|1101|1096|1113|1089|1101|1103|1091|1037|1017|1051|1082|1095|1084|1106|1138|1129|1112|1209|1253|1252|1273|1216|1222||||1173||1157|1107|1115|1099|1123|1137|1089|1088|1114|1174|1218|1188|1197|1250|1234|1243|1250|1242|1290|1241|1208|1242|1285|1286|1282|1264|1267|1263||1241|1250|1217|1208|1188|1172|1186|1137|1157|1180|1189|1241|1210|1240|1263|1231|1242||1232|1247|1292|1272|1276|1244|1245||1262|1252|1247|1242|1238|1251|1233|1175|1246|1260|1276|1314|1349|1338|1324|1346|1338|1374|1381|1370|1407|1389|1355||1343|1328|1360|1366|||1325|1348|1357|1360|1373|1382|1385|1378|1335|1331|1355|1332|1328|1319|1336|1368|1390|1381|1325|1356|1348|1379|1382|1400|1435|1482|1476||1478|1468|1485|1509|1530|1516|1520|1524|1535|1544|1555|1570|1560||1597|1622|1607|1649|1949|1986|1923|1896|1918|1916|1889|1916|1952|1940|1907|1888|1899|1890|1835|1834|1903|2003|1964|1998|2004|2029|2035|2055||2021|2057||2116|2080|2053|2066|2062|2083
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1616|1600.5|1600|1600|1619|1632|1607|1625|1588|1599|1595.5||1577.5|1560.5|1548|1542.5|1554.5|1467|1482|1503|1473.5|1498|1508|1513.5|1503|1520|1523.5|1521.5|1491||1450|1461.5|1459|1448.5|1486|1457.5|1448.5|1429.5|1458|1455|1446|1499|1516|1527|1518|1492.5|1476|1462|1469.5|1440|1451|1482|1453.5|1462|1475|1520|1525.5|1523.5|1498|1479.5|1483|1498|1488|1425.5|1458.5|1425|1413.5|1415|1415|1420|1420|1387|1407|1395.5|1394|1406.5|1391|1416|1424.5|1434|1465.5||||1417||1398.5|1344.5|1366.5|1374.5|1417.5|1440.5|1417.5|1404|1389|1397.5|1394.5|1379.5|1361|1363|1359|1377|1410|1454|1462.5|1463|1462|1482.5|1506.5|1499|1502.5|1524|1509|1464||1428|1415.5|1362.5|1354.5|1348.5|1325.5|1344.5|1284.5|1289.5|1299.5|1424.5|1491|1470|1518|1522.5|1511|1473||1558|1580|1589.5|1607|1614|1580|1579.5||1614.5|1619.5|1602|1561|1558|1549|1527.5|1495|1512.5|1499|1467.5|1520|1543.5|1575.5|1560|1579|1569|1631|1660|1643.5|1670|1673.5|1630.5||1626|1619.5|1637.5|1581|||1499.5|1500.5|1501.5|1476|1492.5|1481.5|1457|1474.5|1461|1528|1532|1528.5|1503|1518|1522.5|1523.5|1554|1557.5|1503|1504|1468|1501|1489.5|1545.5|1588.5|1635.5|1624.5||1626.5|1620.5|1594|1536|1564|1552.5|1559.5|1532.5|1525.5|1493.5|1524|1516|1522||1496.5|1522|1506.5|1512.5|1514.5|1540.5|1521|1526|1531|1552|1562|1579.5|1569|1549.5|1550|1530|1522.5|1486|1461.5|1470|1465.5|1456.5|1468|1496|1523|1564|1535.5|1531.5||1482.5|1492.5||1529|1529.5|1527|1555|1532.5|1537.5
04782|949876|/equities/sumitomo-forestry|TOPIX500||2362|2373|2369|2379|2436|2397|2388|2379|2304|2320|2298||2250|2074|2079|2065|2029|2012|2051|2076|2057|2063|2063|2086|2100|2072|2047|2076|2040||2036|2024|2006|1987|2032|1979|1984|1967|1959|1947|1903|1923|1951|2017|1994|1974|1941|1922|1912|1860|1924|1966|1955|1953|1976|2009|2038|2057|2050|2017|1996|2013|2036|1980|1981|1955|1917|1928|1950|1951|1910|1875|1887|1851|1844|1889|1850|1901|1943|1941|1935||||1960||1999|2019|2031|2000|2060|2113|2119|2106|2068|2076|2081|2020|2012|2019|2022|2036|2070|2132|2178|2153|2168|2216|2205|2195|2220|2204|2242|2190||2203|2233|2173|2175|2138|2089|2133|2014|2039|2138|2168|2199|2184|2236|2212|2185|2173||2187|2270|2280|2338|2302|2281|2084||2089|2071|2028|2039|2054|2030|2040|1968|2000|1951|1938|2028|2031|2044|2023|2044|2039|2104|2128|2128|2213|2227|2185||2213|2207|2280|2238|||2226|2246|2278|2246|2278|2299|2251|2255|2233|2321|2337|2331|2358|2339|2355|2364|2414|2428|2324|2332|2240|2281|2287|2281|2337|2395|2405||2442|2465|2417|2384|2381|2416|2369|2303|2326|2314|2325|2328|2372||2310|2332|2170|2187|2138|2112|2092|2099|2126|2145|2176|2164|2182|2158|2155|2116|2106|2067|2029|2019|2040|2043|2086|2144|2160|2220|2216|2243||2192|2212||2299|2251|2232|2295|2263|2249
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||2983|2971|2944|2915|2907|2922|2908|2930|2904|2939|2943||2874|2854|2888|3010|2960|3000|3020|3065|3025|3060|3040|3050|3030|3090|3070|3060|3000||2931|2951|2931|2901|2951|2914|2878|2870|2936|2936|2936|2995|3035|3055|3045|2996|3030|3085|3095|3015|3120|3200|3150|3165|3195|3250|3295|3295|3255|3215|3160|3160|3135|3030|3080|3045|2986|2967|2952|2954|2980|2953|2967|2912|2939|2943|2843|2807|2777|2760|2844||||2755||2749|2654|2660|2683|2754|2771|2762|2720|2645|2682|2690|2651|2611|2677|2670|2622|2692|2752|2776|2799|2818|2840|2935|2975|3005|2988|2983|2921||2850|2823|2773|2793|2779|2736|2728|2631|2598|2681|2708|2748|2729|2816|2785|2757|2741||2764|2747|2919|2906|2927|2896|2934||2974|2985|2969|2965|2911|2944|2907|2845|2985|2956|2919|2943|2965|3005|2972|2935|2963|3000|3025|2998|3040|3020|2993||2994|2942|2940|2846|||2789|2776|2760|2748|2758|2751|2654|2647|2587|2639|2646|2627|2617|2624|2663|2684|2741|2743|2654|2625|2526|2521|2521|2552|2648|2747|2728||2716|2710|2717|2741|2805|2855|2882|2859|2851|2858|2950|2933|3010||2907|2936|2930|2952|2982|2985|2942|2826|2861|2923|2961|2947|2940|2879|2883|2919|2923|2874|2840|2855|2851|2900|2882|2941|2953|3010|2928|2959||2903|3025||3165|3155|3175|3215|3120|3120
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4451|4405|4451|4410|4417|4429|4411|4426|4270|4308|4346||4215|4196|4203|4163|4139|4178|4152|4299|4214|4173|4137|4139|4118|4100|4136|4113|4009||3921|3955|3938|3960|4065|4043|3843|3878|4122|4117|4136|4250|4344|4356|4326|4219|4274|4547|4639|4593|4814|4930|4893|5034|5143|5311|5451|5525|5546|5514|5471|5296|5407|5416|5407|5372|5349|5430|5437|5372|5343|5159|5135|5037|4980|4971|4968|5003|5220|5495|5749||||5701||5671|5541|5468|5869|6093|6449|6568|6614|6350|6331|6418|6171|6083|6174|6236|6053|6261|6277|6328|6183|6163|6151|6384|6318|6588|6439|6230|6025||5994|5753|5592|5401|6000|6117|6137|6043|6008|6340|6080|6228|5982|5785|5746|5512|5642||5412|5439|5362|5325|5423|5569|5684||5558|5493|5422|5373|5350|5296|5278|5157|5248|5295|5123|5151|5088|5117|5214|5052|4954|5065|5049|5068|5048|4773|4716||4552|4532|4581|4387|||4350|4370|4340|4300|4342|4393|4344|4377|4304|4490|4444|4407|4444|4482|4441|4478|4471|4441|4351|4356|4313|4321|4233|4236|4351|4495|4489||4412|4423|4381|4429|4411|4510|4525|4436|4353|4485|4434|4391|4475||4401|4488|4423|4427|4516|4515|4407|4382|4502|4488|4521|4562|4440|4345|4260|4275|4141|4025|3974|4011|3967|3920|3978|4065|4151|4278|4204|4198||4145|4141||4251|4340|4365|4422|4427|4384
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||4384|4362|4334|4294|4311|4305|4306|4344|4285|4318|4333||4255|4237|4279|4204|4213|4231|4280|4389|4362|4285|4282|4290|4264|4256|4251|4264|4197||4113|4234|4257|4207|4279|4198|4173|4118|4306|4220|4174|4180|4209|4201|4184|4265|4299|4240|4242|4108|4138|4185|4110|4082|4108|4037|4046|3999|4047|4017|4033|4007|3977|3878|3908|3880|3851|3862|3851|3864|3807|3828|3885|3909|4027|4058|3955|3986|4097|4121|4144||||4008||4031|3958|3987|4024|4049|4033|4010|3950|3927|3950|3916|3878|3880|3944|3896|3871|3894|3918|3939|3966|4001|4128|4300|4307|4161|4140|4152|4142||4038|4030|3939|3950|3911|3849|3912|3783|3741|3930|4001|4106|3957|4051|4110|4118|4112||4112|4158|4164|4235|4278|4193|4239||4233|4213|4327|4240|4116|4081|4047|3963|3965|4028|3992|3989|4012|4031|4002|4045|4110|4189|4269|4269|4312|4252|4268||4126|4069|4027|3954|||3843|3861|3873|3827|3859|3879|3849|3871|3803|3945|3949|3912|3886|3862|3826|3861|3880|3835|3774|3723|3652|3624|3560|3632|3701|3731|3709||3678|3626|3596|3584|3663|3686|3707|3877|3873|3900|3904|3911|3959||3857|3872|3754|3803|3842|3842|3848|3860|3917|3915|3872|3890|3842|3775|3853|3904|3909|3839|3859|3886|3794|3781|3762|3857|3904|4035|3985|3891||3780|3830||3862|3892|3859|3888|3832|3795
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||4202|4193|4191|4151|4191|4189|4162|4187|4145|4146|4148||4085|4061|4124|4063|4062|4051|4073|4162|4107|4114|4140|4119|4116|4097|4103|4120|4067||3992|4060|4094|4071|4128|4064|4004|3972|4096|4059|4015|4032|4108|4124|4071|4109|4074|4051|4052|3968|3978|4049|4016|3997|3953|3977|4011|4005|4039|3982|3998|3988|4001|3922|3981|3960|3963|3927|3895|3895|3896|3890|3915|3845|3902|3856|3820|3837|3922|3935|3972||||3870||3915|3832|3896|3912|3967|4002|3981|3917|3896|3903|3896|3900|3906|3931|3864|3840|3865|3887|3939|3931|3907|4010|4131|4119|4173|4251|4233|4159||4069|4031|3975|3978|3952|3890|3858|3695|3683|3898|4031|4139|3989|4096|4121|4114|4195||4219|4277|4266|4321|4378|4310|4353||4369|4377|4408|4336|4216|4174|4232|4154|4113|4211|4122|4142|4099|4169|4116|4158|4161|4226|4309|4302|4304|4280|4255||4150|4085|4095|4035|||3943|3945|3946|3925|3907|3904|3869|3862|3812|3930|3948|3920|3893|3878|3864|3889|3905|3915|3840|3843|3763|3734|3703|3781|3878|3952|3904||3825|3887|3900|3908|3903|3943|3864|3828|3790|3797|3849|3821|3857||3808|3825|3721|3755|3801|3809|3825|3865|3872|3915|3872|3899|3867|3805|3863|3940|3949|3878|3904|3940|3849|3800|3832|3944|4023|4185|4116|4020||3890|3929||3971|3958|3992|4060|4010|3984
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||3525|3545|3540|3515|3530|3580|3675|3660|3565|3580|3555||3545|3555|3600|3525|3615|3530|3425|3495|3505|3535|3565|3545|3560|3490|3495|3480|3450||3470|3475|3520|3525|3585|3550|3575|3420|3315|3290|3290|3365|3385|3425|3385|3525|3395|3435|3460|3475|3480|3525|3585|3455|3390|3455|3260|3270|3275|3230|3230|3240|3255|3200|3330|3305|3315|3240|3220|3270|3265|3265|3220|3225|3290|3355|3370|3405|3480|3535|3495||||3570||3620|3715|3800|3815|3945|4085|4045|3415|3250|3135|3215|3165|3195|3215|3220|3240|3230|3325|3390|3415|3360|3335|3440|3430|3395|3415|3425|3435||3415|3375|3380|3425|3375|3285|3305|3215|3160|3325|3340|3415|3310|3410|3425|3355|3440||3490|3545|3555|3575|3680|3540|3530||3485|3475|3540|3535|3535|3565|3505|3480|3510|3535|3520|3465|3510|3585|3565|3530|3515|3545|3570|3525|3650|3690|3640||3565|3530|3530|3570|||3535|3590|3590|3580|3545|3540|3540|3530|3535|3590|3655|3620|3650|3635|3625|3600|3610|3640|3595|3660|3520|3445|3450|3475|3625|3330|3335||3375|3370|3335|3345|3445|3460|3500|3475|3325|3345|3365|3310|3330||3255|3305|3190|3205|3225|3280|3240|3300|3350|3325|3325|3355|3345|3340|3340|3395|3390|3310|3290|3450|3065|3075|3040|3125|3115|3205|3155|3180||3135|3155||3200|3200|3115|3185|3175|3195
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||3491|3466|3439|3465|3473|3509|3525|3609|3631|3597|3538||3473|3465|3502|3545|3579|3558|3607|3719|3659|3636|3670|3661|3617|3622|3571|3562|3489||3444|3499|3488|3491|3567|3441|3460|3391|3501|3572|3505|3583|3680|3644|3563|3605|3662|3613|3548|3439|3433|3555|3485|3503|3638|3693|3702|3646|3490|3558|3565|3572|3580|3475|3609|3497|3444|3398|3301|3298|3278|3221|3309|3347|3279|3303|3392|3331|3335|3375|3478||||3423||3434|3358|3385|3339|3410|3543|3464|3512|3490|3481|3483|3456|3402|3448|3398|3307|3380|3393|3381|3402|3389|3433|3511|3522|3484|3504|3559|3479||3418|3322|3213|3243|3244|3138|3247|3064|3081|3167|3234|3319|3308|3452|3386|3360|3407||3575|3639|3644|3608|3652|3547|3591||3666|3618|3599|3558|3527|3550|3542|3464|3540|3548|3465|3527|3463|3492|3443|3406|3396|3429|3442|3400|3464|3500|3397||3394|3405|3497|3387|||3383|3396|3423|3378|3355|3363|3358|3366|3283|3400|3431|3401|3401|3425|3452|3534|3528|3644|3604|3587|3499|3543|3539|3551|3642|3799|3821||3887|3884|3878|3826|3902|3950|3996|3929|3964|4035|4111|4090|4090||4076|4180|4110|4170|4167|4168|4102|4098|4118|4154|4114|4197|4184|4112|4076|4043|4044|4013|3958|4040|4088|4113|3994|4087|4043|4148|4082|4018||3945|3888||3939|3900|3964|4030|3986|4014
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||1201|1200|1201|1201|1206|1203|1203|1190|1183|1166|1165||1154|1145|1256|1222|1220|1198|1209|1218|1194|1208|1223|1245|1240|1256|1264|1268|1248||1223|1221|1206|1214|1232|1215|1209|1153|1157|1154|1143|1159|1143|1201|1186|1196|1219|1204|1186|1165|1175|1208|1190|1202|1225|1258|1260|1248|1250|1226|1235|1243|1232|1177|1172|1159|1173|1149|1155|1168|1160|1156|1177|1185|1173|1186|1154|1137|1163|1145|1168||||1133||1126|1080|1142|1126|1125|1153|1139|1124|1102|1116|1110|1094|1083|1083|1070|1088|1101|1136|1143|1130|1124|1136|1123|1119|1113|1101|1100|1098||1073|1089|1065|1075|1060|1042|1036|1006|990|1025|1063|1080|1054|1112|1111|1092|1097||1140|1174|1174|1183|1182|1151|1138||1162|1231|1223|1188|1203|1208|1181|1158|1188|1182|1177|1179|1197|1198|1182|1188|1177|1201|1217|1196|1208|1210|1184||1199|1201|1196|1173|||1172|1160|1213|1202|1190|1182|1164|1156|1137|1202|1202|1209|1208|1221|1213|1217|1230|1218|1194|1176|1145|1141|1139|1165|1194|1224|1210||1229|1232|1225|1256|1269|1270|1257|1254|1249|1437|1493|1456|1466||1418|1437|1401|1417|1415|1426|1410|1433|1449|1446|1462|1460|1470|1450|1450|1466|1454|1414|1401|1399|1390|1392|1394|1424|1459|1460|1430|1424||1376|1406||1430|1414|1399|1408|1391|1385
04790|946345|/equities/sundrug-co-ltd|TOPIX500||3460|3490|3495|3485|3485|3495|3490|3545|3495|3445|3110||3120|3080|3100|3095|3070|3070|3080|3145|3120|3140|3130|3125|3140|3185|3155|3115|3005||3040|3060|3050|3105|3140|3090|3120|3065|3000|3055|3005|3030|3060|2959|2961|2953|2894|2827|2763|2779|2748|2732|2767|2815|2865|2890|2883|2895|2896|2883|2891|2887|2888|2792|2817|2767|2781|2756|2745|2754|2727|2720|2683|2668|2679|2918|2872|2943|2955|2926|3000||||2987||3020|2983|2957|2960|2956|2956|2919|2838|2922|2984|3065|3060|2964|2984|2975|2982|2997|3050|3025|2969|2975|3040|3160|3120|3140|3100|3165|3055||3050|3070|3050|3010|2941|3050|3080|3050|3020|3065|3050|3085|3080|3075|3120|3105|3165||3190|3200|3145|3090|3085|3130|3035||3020|2996|3015|2984|2974|2915|2915|2887|2885|2897|2864|2881|2923|2893|2919|2905|2885|2946|3015|3005|3050|3075|3015||3050|3060|3020|3035|||3005|3020|2992|2948|2974|3000|3015|3085|3090|3090|3080|3110|3090|3055|3110|3095|3150|3140|3100|3015|2947|2937|2989|3055|3090|3110|3120||3180|3145|3150|3130|3210|3220|3250|3285|3310|3320|3305|3375|3390||3345|3400|3335|3405|3405|3420|3370|3445|3515|3510|3460|3460|3560|3540|3485|3445|3475|3515|3445|3400|3355|3410|3400|3410|3455|3530|3575|3600||3600|3650||3665|3660|3635|3740|3730|3765
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||5130|5200|5160|5180|5160|5100|5130|5170|5120|5080|5100||5030|5030|5100|5090|5020|5110|5170|5270|5250|5240|5260|5230|5250|5180|5140|5190|5110||5180|5210|5250|5260|5290|5100|5110|5050|5160|5180|5110|5130|5170|5330|5140|5080|5070|4980|4925|4850|4765|4740|4660|4715|4870|4850|4885|4950|4885|4930|4935|4815|4880|4815|4875|4905|4985|5010|5030|5050|5070|4995|5070|4975|5120|4875|5050|4970|5010|5140|5170||||5070||5130|5050|5070|5040|4950|4930|4880|4810|4850|4825|4825|4765|4800|4765|4705|4635|4665|4735|4745|4695|4660|4720|4770|4770|4715|4675|4745|4665||4645|4665|4585|4595|4550|4490|4610|4475|4530|4630|4675|4745|4545|4565|4600|4520|4605||4640|4685|4665|4590|4620|4440|4525||4625|4560|4550|4490|4470|4515|4440|4445|4410|4420|4380|4345|4395|4370|4390|4305|4250|4255|4340|4275|4325|4375|4265||4315|4280|4245|4225|||4160|4205|4300|4235|4285|4250|4280|4250|4230|4305|4275|4195|4180|4200|4165|4195|4185|4225|4080|4105|4030|3960|4005|4070|4205|4235|4290||4430|4490|4475|4490|4510|4520|4475|4335|4370|4340|4425|4360|4355||4360|4445|4415|4440|4475|4445|4385|4415|4465|4455|4480|4455|4560|4610|4575|4570|4605|4635|4645|4625|4555|4590|4590|4640|4730|4720|4780|4850||4825|4890||4890|4800|4755|4820|4770|4700
04792|946344|/equities/suzuken-co-ltd|TOPIX500||3355|3375|3395|3430|3455|3390|3385|3425|3375|3420|3410||3460|3410|3430|3455|3415|3470|3530|3690|3670|3790|3795|3810|3880|3915|3895|3860|3785||3825|3820|3840|3875|3915|3785|3815|3795|3805|3830|3810|3835|3850|3860|3785|3825|3845|3830|3700|3705|3610|3500|3475|3485|3505|3495|3525|3525|3510|3445|3410|3400|3505|3505|3535|3505|3460|3470|3440|3445|3475|3500|3475|3455|3360|3615|3630|3870|3920|3950|3955||||3875||3840|3735|3780|3785|3810|3835|3835|3770|3765|3760|3755|3795|3675|3725|3730|3675|3665|3740|3740|3690|3630|3690|3845|3775|3785|3770|3825|3730||3685|3730|3745|3735|3675|3705|3720|3670|3665|3670|3710|3745|3675|3705|3710|3605|3620||3565|3605|3615|3595|3605|3585|3595||3640|3555|3580|3545|3540|3505|3440|3410|3405|3410|3330|3360|3335|3350|3315|3270|3220|3315|3360|3330|3375|3425|3365||3300|3365|3410|3365|||3320|3370|3325|3265|3310|3360|3355|3365|3290|3320|3405|3355|3380|3330|3340|3325|3245|3250|3165|3175|3105|3090|3085|3070|3090|3100|3110||3020|3055|3095|3175|3230|3240|3310|3140|3070|3105|3170|3235|3140||3175|3220|3160|3190|3195|3170|3175|3225|3215|3290|3225|3220|3320|3265|3230|3220|3270|3250|3190|3255|3210|3235|3220|3280|3230|3220|3215|3225||3160|3275||3315|3345|3275|3325|3275|3295
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4831|4810|4767|4797|4870|4882|4844|4896|4852|4857|4825||4823|4800|4772|4321|4355|4348|4317|4400|4323|4382|4377|4400|4375|4424|4380|4412|4389||4329|4344|4209|4249|4290|4240|4261|4171|4290|4259|4165|4264|4264|4307|4222|4217|4109|4128|4125|4090|4044|4113|4035|3996|4006|4058|4100|4023|3971|3942|3945|3965|3951|3818|3830|3718|3671|3705|3707|3775|3712|3658|3756|3710|3723|3772|3659|3840|3925|3946|3999||||4000||3908|3926|4008|4005|4071|4143|4126|3989|3898|3888|3878|3853|3809|3884|3884|3998|4110|4228|4188|4158|4213|4247|4231|4207|4200|4196|4240|4143||4062|4109|3936|3877|3786|3732|3850|3537|3604|3835|4199|4416|4475|4610|4573|4628|4597||4748|4864|4787|4776|4820|4842|4814||4934|4853|4779|4803|4993|5044|4927|4766|4864|4819|4761|4875|4609|4672|4668|4651|4590|4753|4893|4796|4853|4851|4695||4635|4564|4592|4523|||4429|4457|4432|4395|4410|4467|4395|4347|4319|4511|4563|4529|4542|4606|4597|4610|4676|4660|4484|4603|4525|4594|4585|4725|4914|5074|5204||5281|5332|5309|5369|5191|5174|5084|5208|5273|5376|5446|5417|5422||5247|5246|5075|5125|5142|5147|5051|5110|5123|5250|5239|5274|5149|5037|5063|5011|4978|4825|4708|4672|4757|4813|4821|4995|5165|5190|5125|5180||5050|5086||5193|5133|5097|5138|5012|5063
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||8733|8625|8491|8641|8871|8976|8800|9006|8734|8761|8691||8406|8362|8268|8241|9296|9414|9134|9446|9306|9440|9356|9328|9346|9563|9477|9222|8980||9152|8732|8554|8578|9063|8839|8909|8804|8473|8370|8174|8166|8078|8225|8188|8130|7842|7870|7919|7612|7665|7716|7724|8089|8140|8458|8630|8444|8293|8415|8448|8265|8471|8397|8414|7710|7780|8026|8200|8221|7961|7892|8400|8644|8447|8560|7416|7717|7631|7838|8058||||8350||8610|8380|8715|8654|8778|9028|8953|8786|8665|8668|8829|9093|8727|8765|9112|9576|9580|9351|9243|8961|8923|9041|9151|8961|9046|9081|9131|8546||8693|8669|8040|8153|8054|8209|8752|8337|8707|8756|8859|9112|9157|9364|9124|8824|8476||8296|8330|8619|8771|8845|8868|9168||10830|10680|10505|10585|10910|11005|11125|10695|10830|10590|10400|10785|10660|11175|11230|11335|11150|11360|11405|11460|11990|12540|12620||12710|12975|13850|15610|||15550|15560|15545|15265|15440|15410|15115|15115|14775|14645|15380|14750|14720|14410|14280|14485|14870|14375|14300|14025|14345|14150|14160|14450|14450|14735|14735||14950|14665|14610|14380|14000|13915|13750|13660|13660|13805|13950|13950|14155||13965|14300|14070|14345|14495|14275|14180|13995|13990|14030|14005|13865|14140|13880|13665|13595|13605|13515|13200|13075|13360|13700|13840|13930|13810|14035|14685|14925||14400|14690||14930|14585|14205|14640|14430|14360
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1486|1512|1496|1479|1490|1486|1467|1478|1437|1466|1471||1432|1452|1485|1472|1478|1507|1476|1516|1498|1516|1527|1528|1509|1513|1530|1530|1506||1487|1536|1563|1560|1596|1595|1567|1544|1645|1583|1612|1624|1653|1657|1589|1567|1622|1639|1658|1603|1618|1628|1606|1619|1601|1579|1566|1548|1576|1547|1541|1570|1540|1474|1473|1487|1450|1440|1484|1507|1480|1469|1505|1471|1499|1592|1598|1599|1676|1699|1708||||1695||1670|1624|1639|1699|1726|1698|1699|1670|1646|1649|1632|1630|1645|1639|1610|1590|1606|1602|1682|1708|1671|1707|1734|1736|1707|1785|1778|1748||1652|1634|1620|1621|1586|1543|1524|1432|1432|1485|1561|1574|1529|1632|1684|1658|1708||1729|1771|1781|1807|1801|1734|1800||1779|1794|1801|1826|1770|1744|1730|1689|1688|1720|1680|1665|1639|1666|1660|1663|1742|1771|1782|1763|1773|1719|1699||1617|1586|1580|1532|||1472|1476|1480|1466|1460|1463|1431|1425|1425|1471|1494|1483|1483|1477|1454|1442|1438|1420|1386|1376|1326|1327|1342|1362|1413|1441|1429||1421|1414|1425|1462|1478|1441|1439|1411|1396|1415|1439|1418|1448||1431|1480|1462|1468|1514|1511|1497|1518|1519|1537|1518|1527|1534|1511|1542|1564|1584|1547|1560|1585|1563|1539|1527|1549|1582|1624|1615|1596||1538|1540||1585|1532|1497|1523|1479|1452
04796|952364|/equities/tadano-ltd|TOPIX500||980|989|988|985|983|982|967|975|983|988|1002||963|965|969|963|941|955|954|988|962|975|971|983|973|983|987|979|940||930|954|933|916|954|937|932|881|906|907|900|893|910|910|893|872|883|917|923|899|938|967|957|950|949|967|980|995|971|969|963|981|984|949|960|933|925|929|930|928|936|931|926|926|911|920|893|911|919|903|948||||917||924|898|909|904|915|940|927|933|918|934|949|939|920|955|960|955|977|1016|1022|1017|1030|1052|1057|1039|1040|1047|1043|1017||1007|1007|956|968|948|925|939|897|897|940|977|992|963|974|981|970|975||962|980|1003|1005|1000|977|998||1018|1024|1014|974|955|956|964|953|995|1088|1044|1101|1120|1160|1152|1160|1141|1167|1161|1162|1164|1167|1135||1144|1147|1168|1132|||1108|1104|1098|1059|1063|1061|1041|1039|1026|1073|1088|1074|1079|1087|1098|1112|1136|1121|1095|1083|1045|1045|1008|1023|1061|1126|1113||1148|1167|1139|1156|1150|1152|1176|1150|1152|1155|1140|1147|1149||1159|1222|1241|1285|1305|1298|1298|1265|1246|1233|1231|1231|1221|1176|1135|1133|1151|1130|1126|1130|1117|1136|1135|1184|1179|1168|1176|1225||1185|1197||1240|1235|1239|1240|1230|1230
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||2093|2106|2069|2054|2071|2088|2128|2141|2083|2091|2035||1968|2001|2033|2003|2006|1979|1980|2001|1991|1992|2021|2031|2046|2050|2026|2023|1993||1986|1976|1993|1953|2007|1961|1978|1937|1993|1989|1999|2025|2035|2035|2025|1999|1969|1961|1964|1953|1988|2062|2059|2079|2024|2082|1950|1963|1969|1943|1939|1943|1963|1925|1950|1909|1895|1870|1882|1902|1905|1923|1950|1983|2012|2027|2056|2055|2109|2094|2109||||2120||2104|2024|2043|2022|2061|2089|2052|1989|1959|1954|1970|1948|1946|1959|1962|1963|1976|2031|2049|2051|2019|2022|2038|2033|2042|2056|2082|2080||2071|2045|2013|2001|1948|1914|1931|1881|1874|1978|2038|2080|2049|2215|2207|2156|2217||2260|2321|2336|2358|2373|2333|2310||2272|2200|2336|2307|2300|2319|2284|2254|2273|2346|2312|2282|2298|2348|2294|2288|2265|2323|2348|2318|2370|2383|2351||2320|2337|2346|2302|||2273|2306|2266|2256|2290|2305|2301|2287|2261|2352|2365|2369|2362|2332|2309|2304|2318|2363|2310|2303|2231|2262|2199|2240|2288|2257|2275||2340|2353|2368|2330|2386|2421|2413|2395|2374|2419|2466|2444|2483||2441|2482|2411|2419|2442|2442|2406|2440|2416|2414|2391|2409|2407|2395|2370|2434|2443|2380|2349|2402|2236|2249|2241|2326|2341|2413|2427|2449||2405|2450||2507|2514|2491|2582|2550|2588
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||4175|4150|4120|4075|4100|4050|4045|4070|4020|4050|4105||4020|4000|4050|3985|4120|4145|4190|4270|4240|4280|4250|4295|4285|4225|4205|4205|4125||4085|4145|4190|4235|4290|4205|4210|4140|4220|4215|4190|4225|4155|4155|4130|4120|4105|4055|4040|4020|4045|4060|4000|4080|4075|4135|4150|4155|4120|4105|4100|4020|3945|3850|3960|3910|3910|3865|3840|3850|3825|3830|3840|3880|3905|3735|3465|3440|3520|3505|3570||||3510||3525|3420|3420|3375|3500|3545|3545|3525|3490|3545|3550|3510|3500|3505|3455|3390|3445|3510|3575|3575|3535|3635|3735|3740|3780|3765|3785|3765||3640|3635|3575|3590|3575|3630|3660|3530|3610|3765|3780|3820|3780|3850|3815|3750|3760||3825|3805|3850|3840|3835|3795|3830||3770|3710|3845|3815|3785|3835|3790|3770|3745|3730|3660|3745|3735|3755|3750|3705|3665|3680|3690|3575|3550|3565|3480||3505|3565|3595|3555|||3495|3535|3505|3470|3515|3515|3485|3500|3470|3585|3575|3545|3510|3515|3490|3505|3485|3480|3400|3390|3340|3360|3310|3345|3455|3560|3580||3545|3580|3650|3620|3690|3705|3660|3625|3645|3700|3465|3700|3695||3665|3720|3570|3585|3605|3655|3615|3635|3665|3680|3635|3660|3675|3645|3660|3625|3650|3640|3620|3580|3650|3645|3550|3600|3595|3690|3665|3595||3580|3600||3695|3710|3685|3700|3665|3625
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE||5150|5180|5160|5180|5200|5190|5160|5250|5220|5270|5290||5260|5170|5230|5330|5250|5240|5120|5330|5290|5420|5400|5440|5480|5500|5540|5510|5420||5550|5530|5510|5530|5540|5410|5440|5440|5350|5390|5320|5360|5380|5440|5330|5300|5290|5200|5080|5050|5080|5000|4895|4910|4865|4830|4895|4910|4850|4810|4870|4855|5020|4960|4935|4850|4810|4820|4785|4810|4695|4750|4825|4835|4755|5080|5010|5140|5180|5020|5120||||5110||5100|4800|4895|4850|4865|4870|4690|4705|4700|4740|5010|5080|5090|5400|5490|5460|5390|5560|5730|5650|5680|5950|6110|6160|6160|6140|6290|6130||6150|6230|6170|6050|5930|5880|5900|5750|5630|5450|5450|5560|5480|5570|5710|5630|5730||5690|5720|5790|5720|5900|5800|5710||5670|5670|5740|5690|5650|5660|5600|5460|5610|5620|5500|5510|5580|5560|5360|5360|5340|5510|5430|5360|5390|5480|5500||5250|5190|5340|5400|||5290|5370|5300|5240|5230|5300|5380|5400|5340|5460|5520|5430|5470|5430|5420|5480|5560|5540|5450|5480|5460|5480|5580|5490|5630|5780|5810||5810|5740|5720|5860|5900|5940|5930|5900|5980|5880|6060|6130|6180||6190|6290|6100|6140|6260|6320|6220|6320|6370|6410|6460|6390|6550|6480|6420|6340|6490|6560|6450|6520|6420|6480|6460|6530|6410|6550|6670|6770||6640|6740||6790|6720|6580|6630|6540|6530
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||2523|2495|2514|2526|2554|2604|2606|2615|2532|2533|2524||2492|2486|2471|2471|2403|2390|2384|2408|2235|2190|2193|2184|2190|2209|2198|2185|2129||2124|2133|2158|2144|2221|2184|2187|2158|2149|2143|2115|2163|2183|2229|2251|2203|2192|2213|2235|2209|2314|2427|2425|2418|2453|2458|2467|2530|2489|2476|2497|2462|2479|2424|2480|2425|2409|2416|2376|2403|2419|2423|2430|2373|2402|2440|2329|2284|2312|2332|2402||||2289||2337|2204|2206|2170|2219|2247|2222|2210|2166|2168|2195|2192|2148|2224|2231|2184|2223|2285|2316|2308|2331|2338|2404|2348|2391|2351|2360|2355||2300|2274|2204|2219|2142|2135|2186|2055|2055|2095|2166|2182|2152|2220|2242|2224|2235||2215|2272|2280|2337|2367|2249|2254||2309|2270|2254|2283|2325|2336|2313|2215|2262|2276|2234|2332|2347|2399|2377|2383|2328|2446|2474|2512|2593|2573|2508||2539|2559|2586|2548|||2513|2535|2508|2487|2520|2544|2544|2572|2523|2587|2606|2571|2531|2532|2575|2558|2607|2625|2605|2590|2500|2469|2403|2409|2489|2516|2577||2684|2648|2661|2644|2647|2675|2681|2685|2720|2729|2711|2668|2655||2634|2736|2685|2684|2645|2637|2649|2633|2673|2715|2785|2750|2747|2697|2686|2719|2722|2660|2650|2659|2642|2683|2711|2815|2793|2875|2913|2933||2878|2877||2910|2906|3020|3070|3100|3060
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||4415|4405|4400|4410|4480|4520|4520|4565|4535|4595|4520||4380|4470|4550|4520|4450|4700|4640|4730|4690|4725|4805|4740|4785|4825|4815|4760|4585||4535|4530|4465|4440|4560|4565|4510|4400|4365|4355|4380|4610|4835|4950|4965|4890|4760|4770|4945|4825|4970|5180|5160|5340|5260|5480|5650|5780|5790|5620|5720|5620|5300|5310|5230|5050|4950|5100|5140|5170|5140|5080|5130|4965|4990|4985|4865|4955|5230|5340|5380||||5360||5180|5030|5140|5100|5140|5220|5080|5090|4955|5020|5140|5030|4905|5030|4985|5070|5230|5480|5480|5490|5550|5660|5790|5660|5730|5670|5630|5310||5320|5250|4985|4805|4745|4655|4850|4680|4680|4745|4930|5090|5040|5130|5100|5110|4910||5050|5150|5190|5150|5230|5050|5210||5340|5370|5210|5290|5820|5710|5900|5700|5480|5280|5160|5460|5530|5620|5650|5860|6000|6420|6350|6260|6510|6530|6380||6700|6650|7030|6800|||6620|6600|6700|6630|6650|6620|6510|6490|6300|6460|6660|6500|6470|6570|6580|6660|6550|6230|6110|6170|6130|6330|6260|6320|6490|6730|6730||6880|6870|6430|6560|6440|6430|6280|6120|6090|6140|5920|5800|5900||5660|5700|5750|5680|5560|5620|5540|5530|5550|5590|5750|5870|5920|5720|5670|6040|6070|6070|6150|6010|6180|6200|6450|6610|6740|7080|7230|7320||7200|7390||7660|7520|7600|7570|7320|7250
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||1096|1098|1081|1090|1094|1095|1096|1114|1088|1085|1092||1058|1050|1064|1068|1052|1038|1051|1058|1074|1053|1050|1052|1062|1055|1045|1047|1028||1023|1018|1007|988|1032|1011|1019|1011|1015|1009|999|1005|1013|1021|1011|1002|997|986|977|966|976|967|950|958|962|968|962|959|950|941|936|943|956|957|958|929|925|927|970|989|984|963|987|990|1012|1047|1040|1065|1054|1056|1088||||1086||1096|1067|1076|1052|1060|1072|1060|1047|1038|1055|1069|1058|1051|1097|1092|1086|1081|1108|1107|1109|1101|1130|1168|1159|1170|1168|1172|1151||1134|1129|1112|1129|1117|1091|1113|1061|1067|1086|1109|1115|1103|1144|1141|1109|1122||1149|1176|1177|1169|1186|1155|1168||1140|1137|1123|1114|1122|1133|1127|1115|1106|1091|1072|1105|1119|1140|1138|1136|1117|1151|1166|1163|1195|1217|1208||1211|1215|1249|1240|||1221|1239|1240|1211|1223|1227|1209|1218|1197|1229|1254|1239|1241|1234|1230|1265|1259|1271|1219|1208|1198|1199|1220|1259|1267|1310|1315||1350|1336|1336|1339|1374|1394|1408|1395|1425|1500|1536|1559|1592||1594|1606|1557|1557|1572|1566|1518|1567|1573|1607|1591|1619|1610|1589|1560|1569|1568|1558|1549|1537|1572|1576|1572|1619|1604|1625|1577|1582||1547|1565||1583|1609|1601|1630|1630|1618
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||1517|1504|1495|1511|1462|1456|1451|1453|1443|1435|1437||1411|1419|1428|1419|1420|1420|1431|1455|1424|1416|1417|1429|1432|1408|1392|1397|1391||1360|1384|1377|1359|1381|1337|1341|1378|1411|1414|1447|1330|1321|1327|1298|1300|1325|1323|1316|1282|1292|1301|1278|1336|1368|1359|1348|1333|1324|1335|1305|1314|1295|1280|1291|1317|1265|1246|1257|1254|1263|1244|1262|1247|1231|1238|1199|1192|1218|1236|1236||||1203||1181|1185|1160|1141|1182|1175|1184|1164|1158|1143|1157|1165|1196|1149|1132|1156|1178|1172|1168|1171|1162|1156|1159|1172|1165|1166|1180|1148||1119|1137|1137|1110|1086|1048|1049|1000|1023|1062|1092|1107|1074|1110|1123|1099|1125||1139|1161|1174|1180|1176|1160|1144||1151|1138|1151|1118|1125|1125|1099|1062|1087|1088|1070|1069|1073|1076|1085|1089|1061|1050|1062|1057|1085|1090|1088||1069|1069|1089|1082|||1070|1077|1072|1054|1036|1043|1039|1044|1021|1036|1044|1033|1025|1043|1047|1060|1065|1057|1027|1024|977|1012|995|1010|1048|1087|1069||1068|1060|1085|1095|1117|1113|1128|1143|1121|1137|1169|1151|1134||1101|1074|1053|1068|1077|1086|1085|1107|1112|1128|1125|1147|1181|1232|1213|1198|1236|1211|1207|1232|1273|1267|1217|1251|1252|1244|1237|1189||1149|1158||1163|1165|1153|1183|1166|1144
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3814|3851|3810|3840|3834|3816|3864|3844|3801|3801|3798||3782|3748|3765|3734|3718|3711|3710|3808|3925|3985|3985|3960|4001|3997|4046|4040|3961||3989|3948|3940|3972|3973|3884|3932|3862|3838|3812|3759|3818|3799|3802|3776|3707|3705|3695|3614|3582|3552|3582|3535|3591|3587|3632|3665|3636|3625|3649|3619|3609|3714|3703|3744|3744|3762|3787|3797|3810|3729|3681|3690|3679|3661|3671|3616|3735|3774|3811|3828||||3771||3769|3710|3692|3713|3738|3759|3760|3723|3733|3757|3760|3737|3706|3722|3695|3640|3598|3616|3593|3544|3498|3493|3605|3581|3612|3631|3620|3596||3594|3521|3506|3416|3429|3391|3406|3292|3328|3419|3460|3498|3450|3497|3501|3434|3456||3456|3494|3536|3543|3535|3485|3499||3520|3474|3498|3443|3384|3325|3325|3305|3328|3327|3287|3308|3282|3340|3323|3325|3305|3362|3380|3344|3363|3344|3275||3196|3175|3199|3213|||3137|3166|3148|3137|3145|3148|3130|3155|3126|3142|3139|3092|3116|3081|3081|3112|3133|3150|3089|3070|3023|3013|3031|3075|3136|3156|3163||3185|3227|3239|3236|3265|3304|3294|3247|3232|3264|3246|3244|3270||3253|3252|3203|3165|3191|3184|3187|3203|3207|3246|3195|3207|3232|3230|3225|3241|3245|3199|3221|3340|3567|3614|3636|3699|3646|3755|3771|3771||3740|3759||3813|3780|3723|3714|3737|3751
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||1631|1663|1650|1641|1651|1654|1644|1651|1640|1635|1633||1618|1619|1646|1649|1657|1643|1660|1694|1699|1731|1746|1776|1786|1782|1773|1749|1708||1697|1697|1704|1683|1727|1680|1710|1725|1747|1768|1706|1699|1728|1695|1676|1675|1684|1703|1716|1688|1714|1741|1713|1755|1763|1788|1795|1753|1719|1716|1704|1716|1731|1695|1723|1681|1668|1651|1670|1697|1680|1695|1712|1704|1704|1758|1724|1743|1761|1751|1782||||1737||1708|1700|1704|1667|1680|1696|1697|1677|1698|1704|1704|1715|1696|1689|1704|1709|1749|1774|1781|1780|1787|1802|1829|1833|1826|1858|1877|1843||1842|1869|1818|1774|1767|1764|1781|1722|1735|1752|1810|1821|1819|1840|1860|1826|1849||1848|1889|1914|1941|1978|1950|1924||1898|1855|1858|1823|1846|1754|1758|1723|1705|1678|1643|1686|1697|1721|1698|1695|1673|1732|1738|1665|1635|1649|1627||1619|1618|1678|1696|||1669|1685|1699|1693|1701|1698|1678|1672|1662|1696|1716|1715|1732|1731|1737|1803|1824|1787|1731|1726|1702|1733|1715|1745|1807|1881|1907||1913|1930|1914|1926|1924|1923|1890|1893|1875|1884|1896|1877|1854||1814|1851|1800|1800|1809|1811|1830|1838|1856|1828|1814|1808|1784|1744|1724|1727|1747|1776|1746|1755|1705|1710|1673|1715|1715|1760|1757|1767||1703|1710||1750|1741|1716|1753|1707|1697
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||5010|4960|4870|4890|4965|5080|5070|5060|5030|5080|4975||4745|4820|4795|4830|4825|4715|4750|4185|4160|4210|4210|4160|4240|4245|4225|4130|3990||3930|3925|3880|3875|4085|4050|3995|3900|3920|3905|3940|4190|4290|4350|4360|4225|4195|4190|4295|4160|4250|4450|4385|4480|4475|4690|4755|4770|4760|4640|4720|4645|4530|4465|4415|4315|4310|4285|4335|4405|4370|4270|4380|4280|4210|4135|4010|4030|4065|4040|4120||||4080||4065|3855|3945|3920|4070|4155|4070|4120|4005|4070|4165|4075|3940|3975|3970|4025|4220|4395|4400|4395|4460|4460|4515|4435|4500|4395|4320|4090||3995|4030|3810|3735|3710|3690|3890|3745|3870|4070|4355|4565|4520|4580|4600|4645|4540||4630|4760|4735|4730|4740|4510|4505||4675|4700|4550|4555|4650|4690|4715|4560|4100|3885|3765|3925|4000|4135|4150|4235|4225|4465|4560|4495|4550|4550|4405||4510|4530|4665|4610|||4490|4540|4615|4540|4585|4595|4525|4535|4415|4530|4685|4550|4590|4620|4575|4590|4620|4455|4375|4420|4365|4530|4500|4495|4580|4725|4720||4790|4815|4695|4585|4585|4575|4535|4495|4470|4450|4435|4475|4535||4485|4125|4130|4185|4115|4140|3980|3915|3875|4000|3875|3785|3775|3700|3670|3705|3705|3645|3635|3630|3660|3750|3915|4045|4095|4213.2998|4180|4183.2998||4076.7|4153.2998||4246.7002|4250|4303.2998|4296.7002|4240|4226.7002
04807|952290|/equities/technopro-holdings|TOPIX500||3300|3300|3265|3300|3330|3355|3365|3395|3370|3350|3415||3275|3280|3155|3210|3155|3100|3060|3180|3075|3080|3040|3060|3045|3100|3055|3045|2944||2993|2990|3020|3000|3095|3055|3015|2881|2828|2821|2750|2717|2719|2760|2741|2684|2511|2503|2546|2476|2513|2624|2670|2740|2823|2930|2986|2985|2958|2990|2992|2920|2980|2974|3025|2905|2822|2835|2888|3045|2964|2840|2904|2982|2966|2908|2817|2870|2894|2970|3160||||3305||3330|3250|3230|3205|3175|3240|3190|3140|3125|3230|3200|3210|3090|3180|3325|3265|3460|3450|3365|3340|3330|3430|3435|3405|3480|3450|3420|3335||3335|3410|3245|3120|3000|3085|3245|3050|3165|3245|3275|3405|3355|3410|3305|3310|3285||3270|3305|3315|3290|3370|3295|3405||3575|3580|3510|3510|3530|3375|3395|2954|2901|2824|2840|2991|2976|3065|3095|3100|3050|3205|3135|3230|3305|3430|3395||3495|3435|3620|3560|||3490|3480|3505|3440|3445|3455|3400|3425|3320|3375|3380|3345|3335|3355|3330|3440|3525|3355|3265|3260|3235|3235|3120|3260|3375|3435|3505||3580|3675|3500|3560|3605|3560|3490|3380|3390|3415|3485|3460|3375||3330|3360|3625|3675|3625|3660|3625|3615|3630|3600|3540|3520|3545|3625|3560|3620|3570|3380|3285|3210|3240|3345|3280|3385|3345|3425|3415|3460||3325|3340||3465|3445|3370|3435|3380|3370
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||1481|1473|1473|1465|1471|1474|1466|1480|1457|1460|1464||1458|1436|1431|1424|1420|1415|1425|1429|1406|1429|1434|1441|1439|1447|1451|1448|1406||1402|1406|1399|1409|1432|1419|1418|1375|1422|1422|1408|1413|1413|1420|1415|1398|1387|1383|1396|1365|1414|1434|1384|1362|1365|1376|1400|1399|1396|1378|1350|1359|1358|1325|1349|1323|1316|1333|1327|1327|1332|1332|1325|1339|1330|1332|1380|1393|1415|1390|1409||||1380||1388|1332|1368|1358|1374|1361|1356|1317|1307|1308|1324|1320|1300|1312|1326|1322|1311|1363|1356|1365|1363|1392|1405|1406|1403|1403|1410|1392||1377|1345|1327|1329|1304|1294|1299|1255|1268|1297|1347|1355|1333|1382|1383|1368|1380||1416|1418|1417|1416|1440|1410|1408||1423|1426|1390|1384|1455|1468|1434|1406|1440|1462|1421|1422|1456|1457|1458|1451|1447|1478|1498|1479|1495|1477|1457||1451|1443|1465|1430|||1415|1417|1407|1391|1410|1394|1393|1387|1374|1398|1395|1384|1381|1373|1374|1365|1379|1384|1356|1340|1315|1320|1301|1333|1375|1399|1390||1410|1423|1412|1413|1429|1457|1461|1437|1451|1456|1495|1533|1552||1530|1547|1529|1517|1529|1539|1542|1560|1569|1571|1570|1589|1595|1571|1574|1579|1559|1535|1524|1569|1550|1560|1556|1594|1610|1635|1612|1616||1597|1624||1656|1663|1646|1692|1676|1666
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||4672|4621|4546|4509|4603|4627|4615|4724|4686|4630|4508||4334|4404|4406|4420|4498|4480|4400|4513|4531|4517|4461|4392|4500|4523|4499|4434|4320||4330|4303|4248|4214|4258|4167|4214|4099|4100|4062|4013|4088|4093|4111|4126|4111|3957|3951|3976|3845|3834|3845|3827|3905|3978|4110|4170|4143|4119|4130|4088|3975|4075|4170|4221|4159|4101|4155|4124|4102|4034|3959|4050|4022|3980|3953|3759|3794|3727|3761|3866||||3902||3894|3814|3880|3880|3895|4028|3923|3840|3774|3835|3860|3892|3786|3931|3952|3893|3811|3814|3819|3749|3724|3727|3780|3763|3792|3824|3856|3783||3720|3703|3541|3515|3514|3543|3576|3492|3575|3548|3604|3642|3631|3766|3709|3661|3611||3559|3636|3712|3771|3771|3761|3813||3989|4192|4077|4145|4249|4298|4272|4191|4158|4107|4023|4167|4161|4232|4274|4236|4133|4263|4351|4302|4482|4591|4520||4459|4402|4835|4942|||4860|4928|4971|4885|4862|4901|4822|4801|4721|4745|4822|4648|4694|4729|4678|4787|4854|4701|4616|4620|4579|4623|4628|4804|5007|5137|5012||5022|5014|4940|4937|4897|4919|4860|4858|4753|4798|4889|4869|5148||5032|5113|5018|5037|5125|5115|5043|5050|5020|5103|5132|5116|5165|5104|5015|4974|5044|5006|4890|4882|4960|5168|5213|5285|5265|5383|5488|5493||5309|5316||5468|5372|5331|5255|5228|5200
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||5500|5550|5520|5460|5540|5570|5550|5640|5540|5550|5550||5400|5380|5440|5370|5400|5470|5450|5620|5640|5630|5620|5650|5570|5610|5640|5600|5450||5430|5530|5640|5620|5770|5610|5550|5530|5680|5570|5560|5780|5810|5790|5660|5720|5800|5830|5870|5710|5750|5820|5870|5890|5940|5970|6020|5890|5900|5810|5800|5820|5780|5510|5620|5510|5430|5110|5130|5220|5160|5190|5250|5150|5290|5550|5410|5480|5640|5640|5630||||5500||5660|5210|5330|5240|5300|5420|5400|5310|5280|5310|5280|5250|5240|5190|5100|5130|5200|5290|5390|5350|5350|5510|5620|5670|5650|5630|5740|5630||5530|5510|5250|5180|4965|4865|4865|4660|4640|4800|4915|5000|4905|5050|5130|5150|5450||5510|5580|5640|5720|5820|5670|5740||5830|5800|5800|5690|5640|5590|5640|5450|5320|5340|5180|5260|5270|5400|5210|5190|5310|5540|5560|5580|5640|5580|5620||5550|5430|5510|5430|||5330|5450|5060|4895|4920|4940|4905|5010|4875|5150|5030|4990|4960|4950|5000|4975|5080|5050|4990|5090|4870|4885|4825|4900|4910|4970|4880||4945|4965|4895|4965|5060|4990|5080|5060|5100|5210|5260|5240|5290||5170|5200|5120|5040|5130|5200|5210|5250|5250|5270|5300|5260|5300|5190|5130|5160|5230|5240|5170|5090|4960|4995|4985|5160|5130|5210|5150|5160||4915|5020||5180|5310|5250|5360|5380|5240
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||961|962|953|946|962|959|960|966|954|953|962||947|947|957|959|948|956|970|989|965|964|969|976|968|967|978|971|954||938|965|967|976|987|976|980|978|994|983|981|983|960|978|974|979|982|989|995|968|947|970|956|951|960|925|946|940|940|927|925|945|943|920|934|900|901|888|895|902|895|896|915|903|907|943|919|940|964|959|974||||956||956|897|926|940|956|970|971|950|944|935|925|917|911|904|894|894|900|905|878|876|875|911|929|927|929|925|953|934||920|947|942|942|912|892|885|848|842|865|872|880|873|902|907|886|914||903|909|920|945|945|930|955||953|960|964|951|951|946|951|922|931|931|918|920|935|929|914|902|917|947|948|951|959|962|957||946|924|915|913|||901|919|915|901|896|895|894|896|884|912|911|900|899|893|895|886|886|887|866|870|859|848|836|840|858|862|858||863|859|852|852|847|855|844|847|844|838|843|847|852||837|842|826|821|828|834|838|846|846|848|841|843|845|836|843|852|870|874|872|877|856|861|852|863|870|901|898|899||871|890||929|925|918|942|925|910
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||397|400|387|375|378|374|374|377|373|372|375||369|369|375|372|373|374|377|386|381|382|384|382|379|375|376|374|372||363|375|379|379|386|376|374|371|384|383|378|383|379|380|375|373|379|379|378|372|371|379|373|379|381|377|379|374|368|359|360|360|360|350|354|352|350|346|347|350|345|349|351|347|352|363|357|358|373|375|378||||367||373|350|362|368|377|376|378|371|365|363|360|361|360|355|352|356|356|357|362|358|354|363|374|379|376|375|381|372||365|367|366|377|372|368|366|353|355|367|371|375|367|380|383|377|394||395|398|400|407|411|402|408||405|415|412|404|400|388|384|379|376|377|372|370|374|373|366|367|371|375|380|377|380|379|381||370|359|357|356|||352|354|349|345|343|344|344|345|341|351|350|346|343|341|344|342|343|345|340|340|333|336|331|333|341|343|340||339|343|342|343|350|349|352|348|347|350|354|354|360||358|358|352|351|357|361|367|363|366|365|364|364|364|363|366|372|376|370|372|371|361|364|360|361|364|375|364|364||351|362||372|369|364|373|366|363
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||662|670|666|667|673|673|683|690|673|672|650||638|637|633|632|635|639|643|653|643|652|651|654|639|631|639|634|619||613|631|643|653|663|651|665|660|679|671|664|666|663|654|646|653|668|667|657|657|657|663|656|650|654|640|653|644|653|643|646|651|647|626|631|623|625|617|619|631|614|615|629|609|606|620|602|611|632|631|639||||628||631|599|619|620|635|636|638|622|617|611|606|604|595|593|583|582|582|590|594|598|600|618|638|644|645|639|658|641||626|647|634|632|614|608|602|586|574|590|598|610|596|611|620|604|626||629|635|640|648|648|628|642||637|641|638|629|614|601|605|586|593|593|579|583|588|586|574|583|586|604|607|611|616|613|610||597|585|590|583|||576|586|579|565|569|570|570|570|565|585|582|574|567|562|562|557|560|561|547|545|538|536|524|531|545|552|551||553|553|551|553|559|560|568|562|564|560|568|570|580||567|571|557|554|556|558|565|569|572|576|568|571|571|563|571|582|585|583|579|583|563|574|568|576|575|594|596|597||571|585||602|606|603|615|609|604
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||2827|2799|2818|2787|2813|2820|2823|2866|2862|2897|2878||2767|2730|2792|2773|2753|2743|2720|2834|2800|2820|2800|2744|2721|2770|2747|2760|2661||2561|2557|2555|2543|2695|2675|2588|2531|2617|2559|2525|2547|2588|2648|2639|2565|2483|2533|2562|2491|2574|2683|2654|2722|2726|2871|2936|2933|2824|2783|2735|2706|2726|2640|2768|2634|2558|2530|2605|2655|2655|2627|2624|2604|2606|2593|2565|2585|2586|2610|2666||||2617||2594|2454|2538|2518|2627|2656|2616|2622|2562|2583|2597|2565|2499|2613|2587|2581|2678|2722|2728|2709|2721|2701|2698|2626|2675|2705|2674|2634||2599|2562|2414|2381|2420|2398|2422|2266|2233|2314|2508|2624|2630|2665|2620|2557|2482||2639|2704|2706|2900|2920|2755|2882||2963|2907|2795|2819|2870|2860|2907|2853|2823|2856|2765|2793|2798|2865|2825|2803|2756|2850|2851|2932|3010|3025|2946||2920|2892|2936|2826|||2773|2773|2812|2820|2803|2743|2687|2672|2577|2687|2753|2761|2770|2850|2752|2771|2766|2755|2722|2697|2595|2650|2711|2635|2647|2743|2703||2712|2735|2698|2546|2608|2543|2607|2458|2400|2366|2434|2476|2497||2451|2508|2443|2453|2515|2593|2562|2586|2536|2532|2508|2440|2440|2385|2346|2352|2440|2441|2400|2343|2334|2394|2412|2475|2515|2563|2547|2579||2533|2587||2686|2662|2737|2813|2799|2773
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||3995|4015|3980|4005|4025|4060|4075|3980|3975|3910|3915||3850|3865|3815|3895|3830|3810|3785|3830|3755|3775|3730|3780|3800|3815|3750|3665|3575||3545|3555|3525|3565|3645|3575|3630|3600|3570|3575|3480|3555|3540|3515|3460|3360|3220|3225|3245|3165|3165|3235|3175|3280|3345|3405|3460|3420|3425|3430|3470|3400|3400|3375|3470|3430|3555|3570|3605|3620|3565|3420|3515|3485|3490|3420|3320|2966|2939|2982|2997||||2953||2933|2891|2872|2822|2817|2812|2797|2765|2734|2779|2799|2827|2750|2832|2884|2883|2951|3015|2948|2908|2877|2967|2965|2921|2925|2926|2936|2846||2822|2740|2685|2671|2633|2588|2646|2519|2499|2512|2567|2629|2670|2745|2700|2634|2565||2547|2584|2620|2635|2689|2698|2697||2759|2737|2670|2759|3015|3010|3080|3025|2993|2935|2879|3055|3050|3110|3060|3040|3005|3185|3155|3085|3090|3170|3105||3165|3225|3355|3435|||3425|3455|3480|3405|3410|3455|3430|3515|3435|3515|3480|3455|3435|3450|3460|3480|3455|3455|3360|3400|3360|3380|3510|3545|3550|3565|3530||3550|3480|3465|3435|3385|3405|3345|3260|3260|3260|3275|3125|3165||3080|3170|3095|3030|3090|3085|3065|3080|3080|3150|3110|3085|3115|3015|2940|2941|2941|2905|2882|2856|2859|2925|2974|3055|3060|3080|3155|3220||3130|3170||3240|3205|3210|3260|3265|3235
04816|946130|/equities/toagosei-co-ltd|TOPIX500||1118|1114|1106|1101|1107|1113|1105|1119|1099|1094|1109||1078|1072|1078|1071|1051|1064|1058|1074|1029|1059|1062|1060|1061|1076|1069|1067|1034||1023|1035|1034|1035|1061|1037|1034|1024|1035|1042|1028|1009|1029|1054|1038|1034|1011|1014|1019|999|1020|1036|1031|1034|1038|1056|1061|1065|1056|1046|1051|1045|1047|1024|1033|1005|988|989|985|996|998|988|1002|1005|1010|1021|1015|1034|1044|1039|1057||||1053||1069|1035|1066|1070|1078|1092|1080|1064|1048|1067|1085|1079|1069|1080|1074|1066|1076|1112|1117|1087|1079|1102|1118|1101|1119|1096|1108|1081||1084|1095|1081|1089|1067|1045|1058|1005|1023|1042|1059|1085|1077|1099|1093|1072|1077||1069|1074|1094|1108|1117|1098|1096||1118|1122|1125|1128|1142|1128|1134|1113|1125|1130|1104|1117|1131|1131|1109|1114|1103|1119|1134|1126|1176|1191|1177||1177|1177|1186|1173|||1156|1166|1179|1165|1176|1175|1172|1180|1163|1201|1217|1204|1212|1215|1220|1231|1248|1260|1213|1221|1185|1180|1176|1193|1237|1262|1243||1255|1276|1257|1267|1266|1281|1284|1251|1240|1247|1255|1258|1271||1256|1287|1271|1263|1262|1270|1266|1271|1278|1285|1308|1300|1306|1279|1275|1284|1283|1266|1246|1259|1246|1258|1271|1305|1298|1328|1326|1357||1344|1346||1383|1369|1365|1394|1367|1370
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3230|3230|3235|3280|3295|3305|3290|3300|3285|3285|3325||3275|3270|3260|3255|3210|3175|3215|3230|3150|3125|3110|3080|3120|3045|3075|3075|3045||3065|3045|3030|3025|3060|2974|2993|3005|3075|3090|3095|3095|3105|3075|3005|3030|3060|3040|3025|2973|3025|2977|2965|3005|3040|3055|3075|3075|3025|3020|2948|2959|2946|2887|2903|2914|2922|2876|2857|2922|2936|2982|2995|3000|2975|3020|2952|2958|2973|2983|3080||||2946||2923|2929|2982|2952|2983|2979|3005|2992|2988|2997|3015|2955|2935|2918|2916|2911|2956|2968|2947|2968|2979|3005|2991|3040|3035|3035|2998|2945||2930|2990|3000|2954|2917|2853|2838|2755|2809|2832|2841|2865|2810|2849|2825|2819|2832||2877|2923|2971|3015|2957|2935|2917||2927|2896|2929|2839|2754|2720|2743|2722|2681|2704|2655|2658|2698|2686|2717|2647|2624|2645|2630|2625|2642|2685|2653||2638|2658|2707|2650|||2622|2666|2638|2636|2656|2673|2661|2666|2633|2646|2684|2632|2615|2637|2626|2643|2640|2677|2602|2625|2529|2561|2565|2548|2703|2781|2734||2738|2722|2776|2756|2790|2822|2810|2807|2776|2794|2857|2832|2876||2834|2869|2831|2831|2846|2851|2840|2854|2854|2880|2821|2820|2837|2825|2805|2820|2884|2866|2864|2920|2988|3045|2923|3015|2961|2993|3030|2998||2943|2978||2938|2905|2873|2914|2911|2908
04818|946084|/equities/toda-corp|TOPIX500||694|696|692|692|703|699|696|701|687|691|693||693|681|700|698|687|688|692|712|712|723|719|724|719|718|714|713|694||697|706|705|713|725|699|699|693|717|719|716|720|717|718|709|713|706|699|695|688|688|705|705|709|713|723|727|730|693|687|691|690|692|676|678|665|666|667|664|674|675|678|686|691|701|713|726|731|743|737|749||||748||746|707|731|727|742|747|745|743|736|751|749|744|741|742|743|731|745|750|752|757|741|752|781|776|775|775|788|771||750|758|748|753|748|747|762|744|740|745|751|749|741|770|768|764|771||767|769|770|771|785|770|771||760|754|754|744|754|746|749|731|738|740|720|729|740|744|734|724|716|729|736|727|725|737|724||724|729|739|736|||728|738|729|716|724|727|721|729|718|738|747|735|735|726|725|722|733|737|721|710|688|684|668|669|688|701|703||709|720|713|715|730|724|729|709|716|724|722|730|760||728|741|717|716|716|736|731|735|745|752|754|761|763|752|756|758|774|769|757|768|763|774|762|787|792|814|813|820||811|825||842|841|825|848|850|846
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5340|5370|5330|5390|5360|5440|5510|5450|5370|5310|5300||5250|5310|5240|5300|5280|5260|5260|5340|5270|5280|5290|5290|5320|5330|5280|5240|5130||5220|5220|5270|4965|5050|4915|4925|4975|5040|4980|4835|4905|4915|4860|4790|4815|4805|4735|4735|4685|4735|4800|4810|4930|5060|5150|5160|5150|5100|5120|5090|5210|5210|5090|5030|4955|4965|4900|4910|4960|4910|4935|4975|4940|4885|4875|4695|4825|4800|4875|4940||||4900||4830|4835|4750|4730|4830|4835|4800|4810|4885|4890|4820|4770|4385|4485|4570|4540|4565|4670|4625|4585|4635|4730|4810|4825|4805|4840|4785|4735||4805|4765|4745|4695|4610|4585|4690|4570|4610|4730|4815|4920|4895|4845|4785|4810|4795||4785|4775|4775|4775|4835|4785|4770||4850|4775|4820|4765|4745|4635|4590|4480|4425|4395|4260|4465|4480|4555|4610|4540|4430|4540|4545|4535|4555|4820|4740||4705|4755|4860|4960|||4925|4965|5030|4925|4915|4965|5020|4995|4970|4990|5200|5030|4985|4915|5030|5130|5180|5170|5110|5030|4970|5040|5050|5220|5360|5490|5380||5420|5300|5320|5390|5420|5460|5570|5580|5600|5590|5600|5540|5500||5360|5400|5350|5340|5390|5410|5450|5470|5440|5480|5460|5430|5480|5320|5320|5120|5250|5200|5100|5140|5190|5220|5110|5270|5240|5320|5330|5320||5200|5260||5320|5310|5260|5340|5290|5200
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3175|3085|3200|3275|3330|3225|3135|3090|3000|3015|2987||2965|2922|2958|3025|3050|3055|3065|3225|3195|3255|2953|3010|3040|2981|3065|3055|2917||2924|2939|2927|2921|2995|2979|2941|2904|2967|3020|2934|3275|3225|3220|3155|3165|3130|3090|2908|2982|3010|3080|3050|3220|3275|3235|3270|3225|2960|2938|2823|2861|2918|2776|2835|2837|2873|2867|2868|2901|2882|2961|2918|2877|2867|2905|2945|3030|3160|3000|3010||||2920||3055|2748|2532|2537|2556|2603|2575|2541|2492|2559|2609|2651|2598|2620|2710|2650|2657|2784|2777|2765|2725|2752|2844|2833|2868|2852|2885|2788||2758|2773|2692|2648|2552|2724|2776|2648|2731|2724|2931|2890|2898|3125|3075|2911|2988||2941|2992|3010|3080|3205|3230|3215||3185|3140|3145|3150|3200|3155|3210|3200|3135|3010|2818|2964|2955|2977|2923|2920|2906|2943|2999|3005|3045|3045|3045||3010|3010|3045|3030|||2929|2926|2970|2950|2998|3050|3065|3160|3135|3140|3200|3115|3070|3035|2999|3035|3150|3085|3080|3150|3160|3000|3205|3255|3235|3225|3155||3120|3190|3175|3220|3205|3280|3280|3235|3220|3155|3185|3270|3325||3325|3400|3370|3470|3530|3535|3605|3575|3620|3690|3640|3595|3675|3880|3875|3970|4325|4385|4425|4625|4620|4650|4755|4875|5020|5160|5290|5440||5380|5430||5330|5270|5290|5320|5340|5380
04821|952722|/equities/toho-holdings|TOPIX500||1865|1879|1873|1883|1881|1860|1855|1870|1850|1855|1869||1884|1848|1850|1850|1848|1881|1936|2027|2034|2103|2109|2123|2143|2149|2151|2143|2107||2129|2108|2108|2112|2122|2053|2095|2066|2086|2116|2076|2099|2132|2113|2071|2081|2072|2047|2007|1976|1902|1876|1876|1894|1908|1925|1963|1985|1975|1949|1933|1924|1974|1950|2007|1976|1960|1973|1978|2008|1998|2038|2024|2010|1977|2019|2076|2123|2152|2138|2167||||2123||2113|2056|2070|2061|2076|2110|2088|2056|2030|2038|2030|2000|1947|1957|1939|1899|1893|1905|1892|1862|1850|1894|1928|1908|1902|1897|1900|1881||1856|1886|1882|1889|1877|1893|1907|1846|1890|1895|1883|1896|1860|1874|1892|1837|1844||1858|1874|1881|1881|1897|1895|1897||1928|1898|1899|1879|1874|1858|1821|1779|1791|1765|1725|1749|1716|1733|1732|1720|1705|1738|1757|1746|1757|1767|1730||1704|1743|1763|1781|||1755|1777|1760|1736|1738|1758|1764|1770|1747|1771|1800|1797|1810|1810|1808|1818|1814|1814|1766|1746|1705|1706|1692|1679|1704|1726|1698||1703|1725|1737|1753|1768|1787|1816|1771|1782|1787|1810|1833|1817||1822|1842|1837|1833|1824|1825|1830|1841|1837|1849|1841|1825|1849|1824|1801|1795|1817|1817|1790|1821|1786|1798|1788|1824|1815|1857|1886|1888||1843|1900||1923|1923|1892|1933|1912|1902
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||696|689|684|659|659|665|666|663|661|649|650||648|640|643|623|616|640|647|663|737|741|720|722|719|718|724|735|736||748|734|749|745|746|741|733|728|745|750|720|727|725|725|717|706|708|712|699|699|711|706|701|713|723|709|712|723|719|712|717|718|715|713|721|738|751|750|739|739|732|740|749|748|760|768|771|775|775|748|746||||727||722|712|726|721|728|729|741|730|725|732|734|725|733|732|707|712|711|719|728|722|712|741|758|753|750|760|764|750||745|744|738|724|708|709|713|700|723|723|731|742|742|761|747|731|743||750|739|739|739|744|737|745||745|746|740|725|726|727|732|740|808|827|827|824|829|822|823|809|810|812|819|816|808|812|815||809|814|819|821|||816|816|811|813|807|816|815|815|815|829|822|819|810|808|812|811|803|811|808|805|809|787|786|784|783|782|774||760|756|757|750|746|749|752|744|741|735|739|748|759||752|753|739|737|745|768|771|774|779|780|777|778|782|777|782|788|812|820|810|830|814|814|803|822|836|857|862|860||850|861||859|860|855|872|879|866
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||1033|1037|1036|1016|1024|1030|1032|1051|1024|1045|1045||1036|1022|1062|1052|1066|1052|1051|1078|1067|1053|1053|1040|1042|1056|1054|1057|1024||1003|1010|1009|1006|1044|1033|1031|1021|1046|1027|1013|1034|1054|1084|1078|1049|1047|1064|1083|1028|1081|1167|1163|1186|1186|1209|1233|1212|1203|1182|1167|1116|1104|1087|1072|1043|1015|1000|1002|1013|1018|1018|1037|1010|1006|1014|998|1052|1056|1038|1105||||1077||1076|1036|1063|1049|1061|1077|1061|1072|1031|1071|1097|1088|1048|1084|1078|1068|1090|1122|1134|1137|1151|1163|1165|1148|1159|1135|1141|1114||1101|1082|1066|1064|1033|1013|1056|991|1002|1085|1111|1133|1125|1133|1101|1071|1050||1103|1137|1188|1162|1201|1176|1198||1251|1206|1125|1147|1194|1220|1222|1183|1179|1195|1170|1204|1200|1224|1201|1242|1254|1257|1297|1267|1317|1292|1251||1256|1228|1254|1227|||1208|1219|1228|1206|1222|1222|1200|1214|1187|1244|1245|1199|1200|1204|1212|1210|1216|1227|1185|1185|1153|1183|1177|1206|1254|1290|1274||1277|1270|1272|1289|1311|1337|1361|1381|1295|1345|1361|1368|1513||1489|1532|1488|1480|1528|1546|1504|1461|1471|1463|1450|1453|1431|1398|1381|1394|1396|1366|1368|1337|1310|1337|1381|1441|1507|1515|1489|1491||1450|1534||1601|1620|1607|1654|1632|1604
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||7706|7665|7513|7606|7716|7692|7731|7728|7562|7583|7558||7385|7434|7326|7700|7683|7799|7682|7831|7764|7827|7890|7909|7784|7760|7888|7942|7783||7787|7890|7940|8206|8188|7959|7992|7805|8138|7890|7859|7903|8032|8187|8006|7896|7859|7659|7656|7369|7449|7521|7435|7502|7576|7572|7597|7597|7617|7605|7490|7648|7629|7466|7366|7430|7139|7056|7129|7300|6782|6659|6876|6856|6852|6866|6814|6750|6921|7009|6993||||6938||7019|6894|6787|6780|6809|6764|6792|6750|6853|6797|6760|6736|6671|6665|6590|6634|6715|6847|7077|7081|7128|7300|7434|7395|7325|7474|7470|7513||7093|6961|6915|6889|6642|6426|6434|6242|6152|6276|6364|6448|6284|6550|6574|6566|6813||6878|7033|7038|7061|7056|6891|7040||7103|7074|7090|7087|6986|6897|6863|6823|6830|6991|6792|6781|6688|6789|6730|6801|6853|6920|6954|6995|7060|6990|7010||6933|6876|6807|6593|||6392|6403|6441|6348|6342|6403|6375|6307|6242|6361|6501|6340|6344|6151|6050|6080|6078|5996|5852|5882|5815|5791|5708|5844|5972|6080|6078||6087|5910|5931|5968|5987|5952|6039|5948|5916|5963|6001|5981|6004||5999|6104|5998|6000|6074|6018|6035|6103|6094|6111|6128|6171|6153|6020|6064|6130|6130|6043|6025|5996|5940|5982|5955|6021|5959|6154|6172|6164||5944|6000||6047|6006|5985|6098|5742|5700
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||1860|1842|1860|1831|1816|1841|1846|1861|1844|1865|1856||1830|1807|1818|1799|1792|1770|1773|1804|1791|1775|1789|1779|1795|1807|1807|1800|1762||1723|1735|1731|1722|1774|1752|1747|1698|1739|1723|1715|1726|1748|1770|1760|1729|1708|1732|1755|1733|1760|1826|1813|1802|1754|1811|1776|1771|1764|1736|1737|1750|1742|1674|1706|1660|1643|1645|1659|1698|1707|1705|1730|1727|1730|1744|1742|1756|1813|1770|1772||||1747||1733|1613|1653|1646|1678|1694|1677|1663|1628|1638|1665|1643|1609|1630|1638|1637|1660|1735|1736|1725|1718|1749|1765|1762|1770|1765|1757|1734||1727|1703|1700|1695|1669|1638|1640|1559|1584|1645|1735|1758|1751|1789|1769|1741|1749||1780|1832|1891|1921|1941|1914|1899||1912|1917|1942|1971|1933|1879|1846|1810|1815|1829|1775|1814|1843|1847|1826|1858|1813|1851|1866|1846|1894|1872|1828||1828|1835|1865|1829|||1828|1827|1799|1767|1797|1794|1792|1797|1778|1839|1851|1852|1853|1849|1843|1853|1883|1880|1824|1827|1803|1814|1784|1815|1854|1902|1925||1941|1972|1959|1954|1974|1988|1998|1989|1983|2001|2022|2005|2045||1997|2022|1949|1921|1996|1998|1978|2009|2034|2066|2084|2109|2121|2095|2082|2113|2120|2103|2123|2126|2028|2061|2085|2148|2168|2208|2198|2205||2183|2214||2250|2286|2274|2315|2283|2249
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||556|550|552|502|508|506|505|510|492|490|499||500|489|493|472|476|493|508|510|523|519|498|503|512|519|566|576|575||589|591|640|608|619|619|610|612|653|654|579|567|579|550|513|477|473|471|467|457|475|485|492|498|509|508|523|528|502|492|507|494|490|481|486|500|502|508|501|501|493|506|506|487|500|505|507|505|519|525|530||||456||448|448|454|450|464|468|489|487|472|483|477|435|427|444|382|376|380|388|396|401|403|411|394|390|381|380|388|387||374|367|362|334|325|325|330|332|357|377|374|388|385|388|362|354|360||366|367|371|364|363|355|366||365|360|360|357|354|355|335|330|306|323|309|307|304|301|297|291|285|294|294|294|295|297|298||294|297|298|299|||297|300|290|292|297|301|301|301|300|314|308|305|302|300|306|306|308|313|310|304|306|306|303|308|312|315|311||308|307|307|304|305|304|308|302|306|305|308|310|314||315|321|315|309|316|337|336|339|340|342|342|354|357|356|354|360|362|360|358|369|348|338|321|320|353|339|335|324||320|309||309|304|301|302|309|302
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||45870|44870|44330|45320|45680|46600|45920|46290|46430|46750|46420||44410|45600|49700|48860|47540|46110|45670|46600|46010|46070|45900|44520|45020|45260|44660|45100|43000||43040|43690|42280|41710|42950|43550|42820|42020|42570|42410|42660|44300|46200|47550|47770|46730|44940|44900|46700|45540|48040|50590|51000|51710|52730|55660|57510|58800|59390|60670|59960|58560|58350|58980|59750|59120|57280|58680|58230|58700|58390|57660|59700|58040|57020|56990|54000|54920|53450|54210|55330||||54790||55480|54800|55630|55340|55480|56670|54730|55420|54180|53880|56710|55690|53890|55070|55420|55190|58370|60570|60040|61680|63250|62100|62940|62660|63490|63090|61740|59480||58360|57870|55190|53460|53470|52780|54230|51740|51730|51930|54590|56760|56500|57650|55770|56600|53500||52910|55140|56810|58220|57930|55220|56580||57150|56130|55490|55270|56040|55200|56500|55370|54730|52970|53680|56410|56870|58440|57510|61310|61590|65560|65510|65220|65330|65100|62750||64920|65010|67460|68420|||66280|66140|66790|65600|64260|63500|62680|62220|59600|61270|63280|61370|61540|62690|61840|62630|62910|61190|60060|59300|59580|59930|59840|60600|60840|62280|61910||63040|62820|60610|60950|59000|58190|57630|56520|56000|57190|57310|56600|56250||55230|55110|52850|52450|51410|51310|50130|50750|48610|50960|50940|50010|49550|48120|45750|46530|46810|47380|45890|45160|46120|47150|48900|49670|51000|53840|54410|54430||53860|54070||55430|54750|56470|55610|55370|54550
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2592|2587|2655|2701|2740|2695|2669|2655|2592|2589|2581||2561|2515|2530|2533|2550|2554|2575|2644|2611|2671|2568|2610|2602|2571|2597|2592|2544||2539|2573|2550|2526|2525|2510|2451|2396|2558|2597|2531|2807|2773|2745|2679|2633|2679|2661|2610|2617|2701|2651|2615|2704|2730|2714|2671|2668|2660|2631|2554|2540|2567|2511|2569|2573|2631|2617|2606|2591|2584|2657|2605|2599|2596|2594|2567|2511|2547|2507|2443||||2428||2491|2335|2293|2293|2319|2307|2320|2285|2253|2264|2249|2249|2240|2206|2215|2178|2133|2207|2227|2206|2232|2275|2359|2334|2328|2302|2293|2266||2252|2319|2347|2321|2276|2349|2321|2304|2315|2353|2334|2347|2330|2341|2348|2293|2363||2324|2323|2303|2341|2361|2314|2348||2329|2345|2337|2299|2271|2271|2254|2288|2315|2230|2200|2215|2224|2222|2219|2192|2195|2195|2202|2197|2179|2133|2166||2104|2089|2084|2081|||2062|2061|2065|2042|2066|2085|2090|2108|2090|2112|2099|2058|2034|1999|1995|1996|2004|2015|1974|1978|1975|1904|1945|1993|2010|2011|1990||1980|1957|1936|1927|1952|1974|1991|1974|1986|1997|2003|2014|2048||2009|2016|1979|1952.5|1882|1870.5|1866|1894.5|1904|1926.5|1914.5|1899|1913|1920.5|1914.5|1935.5|2013|2029.5|2032|2082.5|2054.5|2053|2043|2079|2092|2135.5|2169|2178||2152|2158.5||2176.5|2179.5|2158|2185|2160.5|2168.5
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||7120|7190|7100|7170|7090|7040|7040|7070|7090|7170|7150||6930|7080|7310|7140|7150|7150|7060|7250|6860|6910|6900|6820|6880|7020|6930|6980|6730||6610|6670|6620|6530|6790|6820|6580|6460|6580|6640|6610|6640|6740|6870|6890|6690|6530|6560|6620|6460|6640|6960|6990|7210|7310|7470|7610|7760|7580|7540|7510|7510|7460|7390|7470|7280|7260|7330|7410|7470|7430|7310|7290|7200|7250|7080|7100|6910|6940|6930|7060||||7000||7140|6890|6840|6870|7020|7080|6740|6800|6790|6800|6990|6860|6740|6810|6840|6800|7020|7220|7290|7220|7360|7370|7480|7330|7420|7430|7240|7220||7380|7320|7030|6720|6590|6670|6870|6460|6400|6610|7100|7490|7450|7420|7240|7250|7010||7040|7210|7230|7150|7180|6740|6390||6740|6670|6400|6350|6580|6490|6630|6600|6710|6560|6260|6540|6580|6720|6530|6610|6450|6780|6790|6620|6750|6730|6430||6580|6560|6640|6840|||6800|6820|6950|6790|6890|6920|6870|6840|6770|6930|7160|7120|7190|7120|7130|7260|7300|7240|7020|7170|7180|7260|7120|7150|7160|7440|7330||7670|7690|7480|7520|7350|7450|7420|7440|7380|7440|7490|7530|7490||7260|7400|7210|7200|7120|7010|6880|6930|6880|6990|7060|6920|6910|6620|6440|6450|6580|6490|6410|6280|6330|6430|6700|6890|7020|7260|7450|7640||7510|7690||7850|7970|8020|8220|8160|8060
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||2170|2160|2133|2132|2125|2156|2152|2161|2153|2100|2053||1937|1919|1921|1924|1911|1900|1938|1963|1954|1953|1938|1926|1903|1915|1903|1896|1882||1884|1912|1914|1935|1963|1930|1913|1862|1887|1897|1873|1869|1886|1894|1830|1826|1853|1806|1796|1725|1730|1746|1707|1703|1740|1772|1785|1791|1728|1720|1725|1732|1761|1715|1790|1777|1792|1786|1800|1787|1801|1788|1777|1784|1767|1766|1763|1743|1780|1809|1841||||1820||1824|1785|1791|1786|1822|1867|1846|1863|1847|1841|1838|1816|1801|1819|1793|1792|1843|1855|1861|1859|1834|1845|1859|1870|1836|1839|1849|1841||1801|1765|1748|1766|1738|1677|1703|1658|1646|1661|1676|1706|1685|1755|1762|1718|1718||1779|1816|1814|1813|1802|1781|1738||1717|1706|1711|1727|1727|1730|1716|1684|1703|1703|1661|1682|1682|1689|1665|1652|1647|1686|1690|1663|1725|1731|1694||1703|1686|1734|1694|||1680|1673|1711|1690|1674|1686|1659|1659|1611|1667|1673|1678|1652|1685|1683|1682|1696|1735|1685|1692|1641|1645|1608|1601|1639|1667|1661||1695|1670|1641|1639|1653|1680|1672|1634|1629|1629|1667|1655|1676||1669|1694|1670|1682|1669|1690|1678|1674|1693|1708|1696|1712|1703|1679|1661|1657|1679|1652|1640|1652|1682|1691|1702|1774|1755|1800|1798|1789||1735|1699||1745|1753|1769|1839|1824|1817
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1639|1627|1617|1639|1644|1642|1651|1667|1661|1665|1682||1677|1680|1652|1647|1624|1637|1648|1665|1626|1618|1616|1595|1617|1575|1592|1602|1582||1574|1563|1562|1567|1588|1528|1529|1539|1586|1585|1591|1598|1600|1591|1557|1569|1567|1529|1529|1500|1508|1486|1480|1496|1524|1534|1551|1551|1511|1526|1492|1483|1487|1462|1493|1498|1506|1478|1491|1548|1544|1554|1571|1563|1577|1620|1569|1567|1579|1596|1644||||1620||1591|1593|1617|1589|1608|1609|1633|1612|1608|1628|1618|1586|1572|1586|1590|1590|1602|1606|1567|1591|1592|1645|1651|1669|1681|1677|1668|1637||1652|1645|1662|1633|1620|1588|1574|1515|1532|1570|1577|1558|1505|1528|1532|1520|1511||1546|1583|1605|1630|1625|1599|1585||1635|1610|1624|1564|1556|1516|1525|1512|1519|1534|1494|1502|1519|1516|1525|1501|1488|1505|1502|1490|1520|1564|1543||1525|1533|1568|1548|||1528|1557|1552|1548|1547|1560|1556|1561|1545|1573|1606|1556|1551|1582|1580|1588|1598|1634|1588|1592|1529|1562|1571|1537|1655|1724|1685||1700|1685|1701|1714|1724|1723|1739|1714|1682|1636|1673|1651|1661||1646|1644|1602|1591|1596|1607|1598|1621|1613|1616|1572|1586|1589|1583|1575|1585|1617|1603|1593|1618|1674|1692|1632|1666|1635|1649|1658|1635||1584|1608||1597|1561|1529|1544|1516|1513
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||746|746|746|745|750|754|748|755|754|750|743||717|713|715|716|711|707|724|729|718|720|722|719|709|711|706|698|696||690|699|700|697|706|695|693|685|704|716|718|714|729|731|708|711|728|716|715|680|686|695|672|667|688|696|695|701|673|685|669|670|677|664|682|680|683|675|669|673|668|667|671|664|655|663|641|638|649|673|681||||675||677|662|667|663|677|689|680|691|687|688|686|673|661|656|635|638|662|666|670|670|674|687|696|699|696|691|702|681||663|648|633|632|627|605|620|588|582|589|607|625|610|643|639|634|635||651|664|672|665|668|653|665||662|663|655|650|649|654|649|625|626|647|629|643|652|663|648|644|640|638|642|631|655|661|649||653|643|659|642|||643|643|650|636|642|640|613|609|596|621|623|622|595|607|603|611|612|623|599|606|580|587|586|587|617|645|634||643|647|656|642|654|653|653|626|630|632|641|634|659||653|671|659|670|667|673|672|663|673|675|671|682|682|680|679|674|675|664|647|664|680|684|667|690|689|696|697|680||663|664||670|664|686|706|705|690
04833|952609|/equities/topcon-corp|TOPIX500||1898|1880|1869|1786|1824|1835|1852|1889|1838|1879|1904||1856|1862|1844|1822|1860|1853|1862|1893|1866|1854|1813|1949|1942|1938|1900|1894|1864||1754|1722|1696|1691|1812|1784|1754|1720|1720|1711|1707|1768|1785|1800|1797|1748|1706|1734|1765|1692|1758|1829|1847|1879|1892|1935|1967|1988|1950|1922|1903|1859|1892|1839|1850|1814|1818|1834|1830|1859|1864|1814|1839|1884|1889|1922|1598|1602|1594|1629|1681||||1678||1681|1651|1671|1652|1737|1721|1699|1570|1493|1516|1538|1493|1499|1560|1625|1568|1584|1613|1579|1547|1565|1588|1579|1556|1578|1561|1545|1498||1528|1428|1356|1350|1291|1272|1331|1224|1257|1315|1414|1456|1428|1518|1508|1508|1473||1490|1490|1507|1529|1532|1521|1523||1576|1557|1547|1486|1490|1470|1479|1423|1541|1241|1226|1302|1346|1393|1439|1485|1450|1536|1539|1573|1599|1607|1546||1592|1615|1659|1671|||1659|1674|1690|1651|1664|1669|1658|1658|1602|1612|1662|1649|1657|1694|1676|1744|1802|1793|1742|1733|1718|1769|1791|1799|1865|1931|1905||1981|2027|2037|2001|2046|2012|2028|2002|1952|1984|2041|2086|2180||2016|2051|2030|1982|1995|1982|1951|1943|1948|1979|1987|1946|1910|1860|1831|1849|1870|1810|1784|1803|1842|1905|1910|1946|1934|1979|1989|2009||1978|2063||2005|1994|2020|2060|2000|1990
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2205|2192|2230|2231|2264|2249|2258|2285|2260|2286|2300||2211|2202|2198|2235|2222|2227|2235|2284|2256|2264|2271|2291|2302|2298|2276|2259|2210||2184|2222|2204|2193|2218|2190|2182|2139|2199|2233|2226|2267|2300|2328|2283|2264|2323|2368|2364|2337|2327|2345|2336|2341|2349|2374|2389|2417|2447|2434|2462|2440|2459|2425|2437|2379|2333|2353|2375|2391|2414|2371|2431|2405|2372|2319|2247|2113|2182|2173|2203||||2163||2152|2073|2127|2117|2132|2146|2128|2111|2092|2133|2151|2139|2091|2105|2090|2069|2092|2160|2173|2165|2166|2230|2269|2256|2244|2250|2279|2255||2239|2250|2223|2233|2216|2182|2178|2088|2069|2146|2195|2216|2191|2209|2257|2195|2210||2267|2273|2282|2319|2343|2297|2287||2288|2204|2211|2184|2194|2215|2205|2183|2176|2170|2128|2161|2153|2186|2172|2163|2142|2204|2220|2203|2241|2218|2158||2123|2100|2156|2153|||2156|2172|2156|2149|2146|2147|2083|2066|2001|2037|2034|1990|1956|1944|1920|1822|1817|1820|1772|1779|1729|1760|1723|1699|1753|1808|1809||1850|1839|1892|1892|1958|1990|1980|1932|1787|1813|1840|1836|1856||1837|1869|1833|1852|1864|1868|1854|1852|1852|1861|1861|1846|1856|1815|1829|1827|1870|1857|1833|1825|1806|1867|1863|1903|1916|1992|1989|2007||1956|1992||2035|2040|2042|2075|2053|2025
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||803.7|782.5|777.7|773.9|778.4|776.4|786.1|786.9|782.3|784.7|764||755.7|745.3|726.2|723.4|726.6|731.4|732.5|738.1|732.6|740.6|738.6|740|733.6|744.3|750|745.3|733||720.7|720.4|717|713.5|709.3|747.6|752|737.3|763.9|769|762.1|761.2|752|751.1|741.8|730.2|729.3|738.4|747.6|729.6|749.7|732.6|704.2|697|709.6|727.3|722.2|706.3|695.1|682.3|674.6|676.5|681.5|666.3|671.2|660.1|658|659.9|643.5|646.5|643.1|637.9|643|630.5|634.6|642.6|638.4|641.3|640.8|637.2|642.9||||625.2||618.9|603.3|613.9|612.3|623.7|629.4|627|613.2|607|613.8|615.3|606.7|602.5|609.9|615.5|615.5|619.5|632|635.1|632.6|638.8|643.2|654.7|652.8|655|652.5|650.6|634.4||631.6|632.3|617.4|599.3|586.4|574.3|590.5|560.5|570.3|579.5|622.4|640.2|633|662.7|659.7|657.1|651.6||655.9|660|673.3|680.3|684.1|673.8|676.6||689.4|671.8|669.2|670.8|664.2|669.8|658|652|725.1|727.7|716.2|721.5|730.8|745|732.6|734.7|734.1|743.1|742.8|740.1|743.4|739.1|718.7||705.4|712.7|712|701|||681.8|688|682.5|674.7|684.3|687.4|677|679|666.8|696.5|698|692.8|688.5|690.1|692.7|692.8|703.8|705|686.9|685.8|660.6|664.3|660.8|670.8|701.8|713.7|710.5||718.3|715.1|708.7|720.7|723|721.4|720|709|699.9|714.4|757.4|747.5|762.5||727.5|715.7|708.9|702.7|709.1|703.5|702.3|708|712.6|719.5|708.4|709|703.8|717.7|718.4|725.7|720.4|713.5|707.4|708.7|705|710.9|704.4|716.2|726.8|747.7|725.9|726.1||713.7|727.3||731.4|734|739.7|757.1|753.3|746.1
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||5236|5229|5179|5185|5262|5276|5250|5295|5187|5190|5254||5234|5300|5379|5319|5304|5312|5330|5424|5387|5380|5357|5361|5363|5416|5420|5426|5301||5330|5310|5299|5375|5470|5408|5402|5395|5450|5477|5446|5515|5553|5745|5707|5690|5696|5501|5556|5441|5435|5578|5475|5588|5630|5669|5714|5785|5705|5742|5779|5922|5816|5770|5828|5760|5665|5740|5605|5587|5552|5520|5573|5460|5426|5426|5367|5322|5345|5461|5580||||5428||5406|5363|5342|5317|5400|5160|5129|5124|5056|5099|5061|5000|5010|4979|4980|4889|4977|4982|4959|4950|4650|4712|4799|4759|4788|4761|4785|4643||4676|4623|4554|4476|4394|4371|4418|4195|4043|4245|4411|4519|4500|4685|4577|4560|4432||4489|4516|4579|4590|4500|4392|4489||4597|4620|4715|4800|4723|4753|4781|4779|4738|4723|4600|4690|4661|4787|4864|4832|4800|4926|4963|4919|4935|4890|4866||4844|4850|4895|4834|||4730|4730|4691|4564|4617|4644|4631|4587|4545|4652|4741|4645|4603|4595|4682|4662|4719|4744|4690|4743|4626|4560|4527|4587|4581|4613|4673||4747|4685|4700|4728|4913|4900|4872|4937|4903|4845|4975|5122|5226||5020|5025|4910|4870|4780|4785|4790|4825|4860|4890|4890|4890|4900|4805|4810|4905|4900|4900|4910|4900|4830|4920|4860|4715|4780|4890|4920|4910||4805|4730||4720|4720|4700|4765|4750|4785
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||1813|1819|1812|1787|1798|1805|1803|1818|1788|1803|1760||1744|1727|1734|1733|1732|1701|1717|1729|1728|1753|1768|1761|1756|1755|1754|1768|1726||1696|1700|1707|1688|1727|1712|1701|1684|1709|1702|1690|1685|1713|1714|1713|1694|1684|1734|1734|1709|1764|1783|1787|1773|1768|1795|1794|1833|1861|1828|1829|1891|1896|1875|1885|1865|1860|1854|1840|1876|1964|1927|1917|1922|1892|1878|1801|1814|1833|1836|1856||||1811||1794|1722|1737|1735|1778|1798|1773|1734|1695|1726|1751|1713|1671|1701|1709|1682|1710|1770|1801|1818|1814|1819|1886|1881|1904|1896|1875|1849||1819|1827|1808|1796|1768|1721|1706|1597|1606|1687|1783|1814|1771|1820|1788|1763|1770||1779|1830|1863|1875|1902|1845|1855||1882|1885|1910|1907|1867|1807|1794|1753|1784|1810|1745|1766|1765|1787|1759|1782|1768|1797|1837|1813|1814|1795|1780||1764|1733|1754|1720|||1706|1716|1704|1676|1705|1709|1696|1703|1666|1711|1729|1703|1694|1678|1684|1696|1710|1717|1679|1660|1627|1651|1631|1656|1702|1738|1735||1761|1768|1753|1779|1767|1780|1779|1760|1761|1778|1815|1811|1879||1853|1960|1919|1927|1933|1925|1911|1923|1943|1930|1921|1949|1952|1898|1972|2010|2011|1977|1960|1975|1948|1950|1974|2034|2051|2081|2010|2066||2041|2081||2124|2167|2179|2245|2197|2182
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4935|4920|4785|4800|4865|4885|4850|4850|4670|4680|4685||4590|4535|4585|4640|4630|4585|4585|4830|4505|4505|4505|4490|4520|4535|4480|4505|4330||4325|4315|4470|4450|4585|4570|4570|4480|4510|4530|4440|4480|4485|4580|4580|4475|4290|4240|4230|4155|4160|4240|4265|4270|4280|4420|4490|4570|4390|4360|4405|4330|4430|4355|4360|4245|4255|4190|4200|4265|4225|4280|4330|4380|4440|4475|4355|4415|4435|4295|4445||||4410||4385|4310|4335|4315|4420|4520|4405|4420|4345|4430|4510|4470|4310|4520|4545|4490|4630|4745|4840|4840|4940|4990|4995|4955|5050|5090|5080|4910||4940|4860|4480|4455|4465|4465|4650|4480|4450|4465|4610|4670|4645|4890|4835|4810|4720||4905|5070|5030|4940|5000|4950|4875||5000|4920|4815|4885|4840|4820|4830|4695|4910|4840|4725|4915|4900|5060|4940|4985|4820|5020|5070|5080|5220|5280|5150||5190|5230|5360|5270|||5290|5360|5380|5280|5280|5280|5260|5290|5170|5280|5480|5350|5460|5490|5510|5550|5450|5600|5290|5330|5240|5190|5030|5110|5190|5330|5350||5510|5400|5550|5440|5470|5580|5540|5440|5340|5420|5420|5320|5420||5420|5520|5500|5660|5680|5710|5680|5730|5620|5760|5660|5550|5620|5430|5470|5290|5320|5200|5170|5120|5080|5120|5290|5330|5330|5470|5330|5430||5360|5580||5940|6170|6550|6590|6530|6490
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||1643|1632|1647|1633|1644|1646|1649|1646|1633|1619|1612||1574|1569|1585|1599|1606|1602|1630|1600|1526|1518|1512|1526|1535|1532|1516|1497|1464||1461|1455|1432|1402|1419|1410|1403|1377|1407|1405|1406|1419|1433|1441|1410|1391|1372|1381|1376|1357|1358|1400|1368|1378|1393|1408|1416|1425|1421|1416|1403|1408|1414|1376|1365|1345|1314|1306|1331|1368|1374|1368|1344|1344|1279|1404|1388|1386|1419|1413|1444||||1407||1410|1363|1400|1378|1401|1410|1394|1365|1345|1347|1366|1339|1321|1329|1337|1332|1352|1397|1400|1396|1406|1389|1459|1458|1462|1448|1484|1446||1427|1443|1410|1397|1396|1400|1411|1338|1386|1440|1487|1524|1497|1556|1533|1518|1532||1569|1588|1610|1615|1632|1590|1578||1578|1594|1573|1519|1418|1410|1405|1376|1388|1375|1320|1336|1341|1372|1334|1326|1347|1390|1415|1396|1429|1430|1399||1398|1406|1418|1401|||1373|1395|1384|1356|1377|1376|1391|1420|1402|1422|1437|1416|1410|1396|1422|1438|1440|1456|1434|1434|1405|1404|1386|1394|1431|1466|1443||1477|1458|1485|1466|1473|1463|1459|1460|1446|1448|1465|1439|1470||1419|1406|1348|1333|1322|1325|1320|1316|1319|1345|1356|1376|1380|1366|1372|1382|1360|1340|1320|1312|1297|1347|1339|1319|1366|1401|1379|1354||1344|1345||1365|1366|1384|1401|1412|1420
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||5600|5660|5680|5660|5650|5660|5610|5700|5700|5760|5670||5690|5630|5560|5480|5450|5580|5660|5760|5650|5350|5430|5430|5400|5370|5410|5390|5360||5470|5420|5410|5380|5430|5350|5470|5370|5340|5370|5260|5290|5300|5290|5200|5190|5110|5090|5020|5010|5020|4910|4825|4870|4890|4760|4795|4850|4885|4810|4900|4910|5030|4815|4800|4710|4795|4740|4570|4655|4565|4640|4565|4600|4530|4360|4135|4170|4160|4055|4055||||4000||4005|3900|3975|3945|3970|3935|3880|3855|3880|4005|4090|4105|4160|4240|4345|4335|4335|4400|4455|4395|4370|4495|4585|4555|4510|4480|4550|4490||4600|4660|4650|4590|4465|4495|4580|4450|4515|4520|4710|4670|4690|4780|4840|4765|4920||5010|4925|4905|4930|4975|4960|4900||4880|4850|4900|4820|4765|4660|4550|4520|4695|4650|4605|4715|4715|4785|4730|4690|4550|4715|4885|4840|4825|4875|4865||4995|5020|5060|4900|||4875|4945|4950|4860|4880|4885|4985|4945|4860|4885|4955|4910|4910|4880|4785|4780|4710|4655|4605|4615|4560|4555|4600|4630|4645|4665|4690||4715|4620|4600|4740|4775|4835|4855|4820|4865|4860|4895|4945|4900||4950|5060|4910|4635|4670|4670|4670|4735|4780|4835|4910|4840|4945|4930|4870|4850|4885|4875|4875|4915|4825|4880|4875|4955|4925|5000|5060|5110||5100|5260||5260|5210|5090|5190|5150|5130
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||1693|1687|1698|1707|1723|1730|1722|1734|1696|1682|1684||1773|1872|1911|1854|1811|1804|1785|1813|1776|1790|1811|1828|1818|1844|1845|1842|1808||1780|1772|1727|1724|1766|1750|1716|1656|1680|1663|1645|1694|1692|1758|1742|1747|1743|1717|1703|1656|1697|1757|1710|1747|1775|1841|1857|1864|1828|1813|1818|1811|1778|1724|1726|1710|1728|1726|1738|1744|1748|1747|1764|1731|1688|1702|1507|1455|1486|1475|1512||||1494||1491|1415|1475|1452|1467|1478|1477|1425|1402|1426|1437|1419|1401|1431|1444|1463|1502|1540|1553|1564|1563|1580|1582|1567|1556|1551|1550|1527||1512|1524|1463|1446|1408|1373|1373|1319|1314|1352|1484|1506|1468|1520|1519|1498|1529||1563|1602|1617|1617|1625|1551|1532||1640|1680|1640|1633|1660|1650|1636|1595|1610|1604|1569|1614|1634|1666|1671|1702|1691|1765|1835|1778|1800|1837|1819||1842|1829|1858|1834|||1794|1770|1802|1761|1765|1759|1763|1753|1729|1819|1860|1812|1842|1811|1802|1835|1844|1812|1729|1746|1718|1732|1726|1735|1815|1867|1884||1920|1958|1940|1942|1986|1962|1865|1875|1871|1952|1980|1944|1977||1928|1933|1888|1879|1898|1852|1829|1858|1881|1888|1897|1928|1900|1887|1926|1934|1946|1894|1882|1864|1893|1934|1940|2005|2037|2081|2022|1997||1938|1978||2019|2017|1995|2025|2005|2031
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||1059|1055|1053|1044|1052|1051|1052|1065|1048|1055|1050||1024|1032|1051|1038|1033|1018|1021|1041|1031|1030|1035|1025|1019|1022|1029|1025|1005||996|1002|1000|995|1024|1037|1008|989|1015|1009|1004|1002|1002|1017|1023|1010|1004|1004|1008|983|1004|1029|1020|1026|1031|1052|1065|1064|1063|1052|1059|1060|1052|1027|1036|1012|1003|1007|1043|1071|1081|1067|1070|1067|1057|1060|1065|1078|1103|1104|1106||||1082||1066|1019|1045|1048|1058|1067|1061|1042|1022|1035|1042|1028|1020|1037|1035|1043|1057|1088|1086|1091|1093|1104|1135|1132|1134|1137|1137|1105||1096|1093|1062|1079|1074|1068|1083|1049|1072|1123|1181|1204|1197|1235|1246|1225|1219||1228|1251|1259|1270|1288|1269|1280||1289|1319|1307|1305|1305|1321|1298|1269|1284|1295|1266|1283|1269|1287|1271|1269|1275|1306|1337|1336|1360|1352|1345||1329|1307|1312|1268|||1256|1265|1251|1231|1250|1246|1239|1240|1228|1265|1267|1256|1253|1250|1258|1264|1268|1276|1246|1224|1182|1202|1195|1221|1266|1279|1287||1320|1337|1299|1300|1311|1331|1319|1311|1322|1311|1371|1372|1401||1382|1406|1368|1364|1367|1371|1366|1363|1367|1363|1351|1371|1364|1340|1359|1356|1335|1317|1317|1337|1332|1347|1365|1402|1410|1419|1400|1392||1373|1396||1413|1430|1433|1472|1464|1441
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||2383|2356|2377|2365|2403|2432|2366|2367|2326|2335|2322||2268|2230|2253|2227|2185|2160|2157|2222|2091|2118|2245|2260|2249|2282|2270|2238|2206||2140|2142|2114|2095|2159|2147|2094|2032|2085|2096|2081|2143|2165|2206|2171|2148|2142|2139|2088|2057|2076|2118|2091|2125|2151|2186|2186|2160|2154|2118|2128|2157|2138|2039|2042|2003|1969|1962|1987|2002|1993|1983|2014|1980|1983|1973|1962|1872|1914|1896|1897||||1886||1901|1769|1818|1832|1858|1867|1851|1808|1784|1798|1807|1790|1772|1799|1786|1813|1869|1935|2005|2040|2026|2055|2050|2030|2023|2026|2015|1991||1963|1970|1886|1890|1847|1826|1860|1799|1811|1850|2019|2087|2053|2157|2180|2135|2137||2207|2257|2294|2275|2282|2263|2246||2326|2365|2298|2247|2285|2248|2286|2362|2398|2374|2323|2356|2398|2443|2413|2477|2500|2659|2749|2717|2700|2687|2664||2651|2635|2643|2553|||2502|2501|2496|2466|2461|2413|2358|2349|2341|2426|2441|2418|2402|2408|2434|2421|2469|2450|2343|2351|2307|2311|2269|2278|2371|2401|2419||2418|2463|2459|2461|2462|2411|2363|2314|2308|2341|2358|2297|2325||2247|2337|2321|2372|2341|2330|2305|2305|2304|2348|2346|2381|2330|2301|2279|2281|2270|2219|2164|2153|2143|2171|2181|2247|2286|2350|2304|2300||2245|2293||2347|2341|2342|2379|2353|2360
04844|946115|/equities/toyota-boshoku-corp|TOPIX500||2031|2041|2051|2032|2082|2088|2061|2075|2033|2080|2073||2030|2009|2026|1976|1925|1931|1932|1949|1957|2020|2095|2099|2088|2105|2108|2106|2065||1984|2032|2015|1991|2042|2002|1980|1952|1985|1972|1943|2015|2076|2071|2025|2014|2013|2039|2033|2001|2047|2119|2061|2116|2149|2184|2194|2208|2180|2147|2143|2165|2163|2087|2092|2048|2019|2004|2037|2050|2031|2007|2054|2051|2073|2097|2057|2010|2070|2074|2082||||2054||2081|1838|1885|1893|1937|1971|1943|1886|1846|1863|1870|1850|1839|1838|1841|1864|1910|1995|1990|2008|2002|2042|2078|2061|2046|2030|2013|1980||1949|1962|1902|1878|1816|1790|1821|1749|1764|1807|1910|1994|1960|2063|2096|2071|2077||2086|2160|2159|2165|2188|2180|2151||2233|2298|2228|2180|2212|2206|2069|2034|2022|2033|2004|2056|2094|2148|2105|2200|2198|2393|2464|2416|2448|2438|2401||2398|2350|2357|2293|||2256|2231|2207|2168|2159|2151|2149|2117|2144|2271|2299|2224|2177|2179|2200|2220|2251|2244|2211|2242|2181|2192|2239|2263|2316|2351|2346||2341|2382|2363|2336|2337|2319|2302|2256|2237|2265|2273|2257|2264||2188|2206|2182|2159|2139|2147|2102|2089|2101|2101|2119|2151|2095|2060|2053|2066|2047|1964|1914|1905|1912|1930|1947|1991|2027|2081|2041|2040||1967|2013||2045|2041|2045|2064|2040|2095
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||7760|7750|7800|7850|7980|7980|7950|8090|7980|8010|7930||7710|7750|7910|7880|7860|7760|7670|7960|8050|7960|8020|8080|8080|8230|8290|8310|8100||7950|7910|7950|7970|8210|8110|8030|7840|8250|8190|8010|8400|8370|8430|8320|8140|8170|8210|8140|7920|8110|8260|8220|8080|8060|8440|8520|8490|8370|8190|8310|8500|8590|8300|8300|8120|8050|8070|8240|8310|8210|8110|8310|8100|8150|8210|8040|8280|8260|8040|8180||||7930||7790|7490|7700|7700|7830|8010|7900|7760|7600|7670|7740|7620|7480|7680|7700|7710|7820|8140|8450|8440|8470|8540|8660|8560|8510|8700|8670|8450||8220|8380|7970|7790|7750|7610|7840|7420|7320|7530|8020|8330|8220|8710|8740|8890|8680||8780|9090|9160|9170|9280|9110|9180||9350|9170|9050|8900|8980|8910|9120|8790|8900|8870|8500|8740|8950|9030|8990|9390|9370|9690|9730|9480|9510|9520|9400||9710|9720|9890|9490|||9190|9200|9210|9160|9260|9180|9050|9070|9030|9310|9440|9390|9210|9210|9210|9180|9400|9380|9180|9410|9150|9330|9320|9400|9680|9940|9940||10110|10180|9900|9850|9950|10050|10000|9800|9800|9820|9850|9760|9950||9670|9610|9660|9800|9790|9640|9510|9560|9610|9700|9760|9820|9690|9350|9150|9050|9070|8830|8620|8740|8770|8980|8970|9200|9320|9670|9670|9750||9480|9550||9680|9740|9790|10000|9740|9750
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||2108|2109|2100|2107.5|2150|2150|2143.5|2183|2121|2132.5|2135||2088|2076|2116|2123|2091.5|2156|2154.5|2212|2137|2125|2169|2166|2166|2202.5|2193.5|2194|2177||2163|2135|2134.5|2116.5|2152|2111|2105|2058|2116.5|2113|2067|2100|2128|2167.5|2121.5|2111.5|2126.5|2156|2138.5|2089.5|2063|2140|2080|2095|2131.5|2203.5|2239|2230|2190.5|2163|2165|2193|2197.5|2122.5|2126.5|2084|2082|2043.5|2050|2061.5|2048|2005|2044|2033|2049.5|2055|2050|2082|2178.5|2245|2276||||2228||2235.5|2165.5|2180|2190|2210|2250|2258.5|2177|2155|2160|2131.5|2119.5|2069.5|2101.5|2095.5|2168.5|2190|2217.5|2211|2205|2222.5|2218.5|2261|2202|2189|2200|2137|2055||2020|2036|1991|1955|1914|1860.5|1945.5|1845.5|1811|1845|1974|2047|2038.5|2133|2138.5|2104|2091||2123.5|2173|2184|2160.5|2192.5|2153.5|2182||2254|2317.5|2296|2275.5|2277.5|2293.5|2273.5|2227|2245.5|2237|2163|2221.5|2236.5|2278.5|2284.5|2342.5|2303|2423.5|2423|2390|2412|2359.5|2322||2307.5|2284.5|2292|2234.5|||2105.5|2110.5|2133|2108|2096.5|2096.5|2056.5|2070.5|2051|2102.5|2139.5|2118.5|2045|2002|2052|2056.5|2068|2105|2066|2079|2045.5|2045.5|2001|2012|2074.5|2112|2124.5||2105|2132.5|2124.5|2128|2141.5|2102|2078.5|2030|2005.5|1995|2028|2035|2063||2048|2050|2006.5|2000|2004|1980|1946.5|1983.5|1983.5|2031.5|2030|2040|1993.5|1985.5|1976|2002.5|1987|1923|1869|1840|1902|1932|1967|2000|2073|2077|2066|2020||1964|1985.8||2004|1988|1975.2|1989.2|1959|1991.8
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||5000|4905|4955|4760|4830|4785|4765|4835|4735|4760|4765||4550|4605|4635|4590|4580|4615|4595|4700|4515|4560|4550|4570|4550|4620|4645|4605|4430||4320|4345|4345|4340|4435|4375|4290|4295|4470|4445|4360|4430|4550|4610|4545|4395|4420|4490|4610|4475|4595|4785|4785|4780|4855|5060|5140|5120|5040|4985|5010|5010|5050|4925|5010|4855|4610|4595|4530|4555|4550|4430|4545|4485|4440|4510|4395|4400|4395|4525|4675||||4555||4695|4510|4600|4575|4760|4850|4845|4745|4625|4715|4745|4665|4540|4720|4645|4685|4845|4965|5040|5060|5060|5080|5120|5120|5120|5100|5020|4945||4770|4860|4710|4605|4600|4485|4620|4310|4245|4550|4740|4860|4695|4775|4765|4785|4685||4860|5040|5110|5120|4990|4895|4945||5010|5020|4945|4940|4840|4975|4725|4595|4610|4560|4425|4620|4655|4795|4825|4955|4875|5130|5200|5150|5460|5420|5320||5340|5370|5590|5430|||5300|5330|5380|5280|5390|5340|5220|5200|5050|5260|5300|5170|4885|4965|4960|4915|5060|5060|4915|4950|4900|4985|4955|5040|5200|5440|5410||5520|5470|5340|5360|5370|5320|5400|5340|5170|5200|5290|5150|5190||5120|5280|4930|4930|5040|5050|4945|4885|4960|5050|5110|4990|4945|5000|4935|4895|4820|4600|4530|4505|4580|4620|4595|4755|4740|4885|4850|4775||4700|4775||4900|4920|4900|5010|4955|4980
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||8800|8820|8660|8640|8740|8720|8990|8940|9130|8840|8450||8390|8580|7560|7660|7690|7600|7650|7720|7710|7530|7530|7560|7560|7610|7540|7400|7170||7250|7210|7120|7150|7330|7280|7220|7140|7010|6740|6690|6620|6890|6750|6680|6620|6540|6470|6480|6430|6480|6480|6570|6720|6960|7200|7260|7230|7330|7420|7440|7280|7490|7570|7610|7480|7460|7450|7430|7460|7290|7290|7270|7170|7200|6860|7130|7200|7200|7190|7390||||7340||7260|7250|7110|6980|7020|7030|7130|7060|7020|7160|7160|7160|7120|7140|7110|7110|7100|7180|7130|7190|7160|7370|7350|7240|7290|7250|7150|7050||7000|6870|6820|6880|6810|6720|6760|6500|6520|6620|6660|6660|6670|6760|6400|6330|6020||6050|5890|5780|6000|6050|6000|5960||6150|6070|6110|6130|6170|6160|6150|6090|6060|6030|5920|6030|5910|5950|5920|5860|5710|5780|5800|5700|5790|5930|5840||5970|6020|6200|6410|||6390|6480|6680|6530|6610|6650|6670|6720|6710|6620|6810|6750|6830|6860|6810|6820|6790|6640|6590|6590|6490|6530|6550|6560|6620|6700|6760||6870|6780|6800|6760|6740|6780|6820|6520|6510|6500|6520|6590|6530||6480|6520|6430|6430|6430|6450|6360|6340|6340|6370|6340|6250|6280|6190|6110|6120|6120|6060|5940|5860|5980|6140|6180|6220|6180|6240|6290|6280||6170|6210||6320|6320|6430|6340|6380|6300
04849|946254|/equities/ts-tech-co-ltd|TOPIX500||1592|1589|1597|1602|1634|1640|1607|1615|1595|1605|1600||1547|1531|1550|1530|1510|1510|1510|1521|1510|1521|1528|1535|1523|1538|1530|1523|1503||1460|1458|1442|1424|1460|1432|1405|1391|1418|1422|1405|1407|1429|1436|1407|1395|1399|1394|1380|1349|1354|1405|1393|1396|1406|1431|1437|1426|1403|1384|1384|1392|1380|1310|1311|1282|1254|1244|1261|1274|1278|1267|1259|1258|1265|1402|1369|1361|1404|1376|1392||||1374||1362|1312|1333|1334|1361|1368|1347|1324|1307|1320|1323|1314|1300|1313|1305|1326|1357|1383|1389|1390|1375|1402|1447|1449|1436|1433|1427|1408||1374|1381|1331|1342|1343|1331|1350|1312|1309|1359|1436|1501|1475|1531|1546|1538|1541||1552|1568|1587|1589|1594|1573|1561||1585|1592|1560|1562|1576|1572|1529|1503|1500|1424|1392|1414|1447|1460|1449|1468|1453|1485|1523|1497|1507|1507|1481||1496|1481|1496|1438|||1414|1404|1400|1372|1391|1388|1357|1338|1333|1379|1405|1390|1383|1393|1410|1407|1420|1413|1378|1403|1364|1353|1333|1363|1410|1432|1427||1439|1453|1427|1396|1398|1407|1420|1430|1377|1416|1458|1498|1554||1535|1548|1521|1551|1541|1540|1510|1508|1512|1508|1523|1536|1533|1511|1496|1492|1480|1445|1431|1451|1448|1461|1439|1445|1467|1503|1471|1473||1446|1453||1475|1511|1504|1543|1515|1530
04850|946150|/equities/tsumura---co|TOPIX500||3200|3215|3225|3250|3290|3215|3275|3260|3210|3200|3180||3105|3070|3100|3125|3120|3020|3070|3170|3115|3205|3190|3205|3235|3250|3230|3200|3145||3200|3205|3190|3200|3220|3160|3155|3105|3105|3120|3050|3045|3040|3020|2974|2988|2970|2911|2876|2853|2846|2849|2832|2850|2879|2886|2927|2960|2926|2922|2933|2948|3000|2939|2959|2923|2907|2930|2958|2942|2882|2940|2978|2994|3025|3075|3080|3155|3255|3220|3280||||3230||3195|3045|3125|3110|3155|3165|3185|3150|3150|3225|3245|3230|3210|3290|3260|3220|3220|3250|3260|3235|3200|3320|3415|3375|3425|3370|3400|3290||3350|3385|3410|3410|3355|3320|3330|3175|3200|3175|3205|3210|3135|3190|3190|3085|3145||3155|3195|3250|3260|3320|3270|3280||3335|3320|3340|3360|3255|3235|3245|3215|3245|3255|3190|3295|3320|3375|3285|3295|3270|3350|3355|3365|3380|3420|3360||3295|3365|3415|3400|||3275|3320|3325|3290|3325|3330|3330|3320|3260|3270|3375|3310|3320|3310|3340|3385|3390|3380|3270|3290|3205|3245|3235|3305|3395|3505|3515||3530|3505|3550|3625|3645|3695|3645|3590|3575|3550|3605|3655|3645||3655|3685|3540|3495|3535|3525|3535|3540|3500|3525|3480|3440|3490|3425|3385|3365|3435|3440|3425|3465|3430|3515|3520|3580|3600|3645|3725|3815||3740|3825||3910|3920|3880|3905|3845|3845
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||7800|7830|7850|7950|7910|7850|7820|8010|7940|7850|7710||7710|7600|7710|7640|7580|7550|7530|7650|7580|7580|7610|7690|7770|7920|7820|7650|7570||7650|7600|7440|7450|7550|7520|7620|7550|7280|7400|7200|7370|7400|7380|7450|7460|7260|6930|6460|6510|6440|6380|6380|6680|6790|6710|6740|6750|6740|6750|6870|7030|7200|7040|6960|6750|6810|6760|6790|6900|6800|6880|6790|6800|6700|6660|6420|6750|6730|6430|6650||||6650||6650|6570|6490|6530|6600|6740|6470|6350|6570|6770|6930|6870|6630|6850|6980|6950|7180|7480|7520|7510|7760|7950|7970|8090|8410|8360|8600|8440||8490|8750|8690|8530|8320|8740|9360|9270|9180|9340|9260|9480|9380|9190|9190|9080|9320||9170|9200|9140|9120|9340|9400|9200||9090|9350|9330|9120|9210|9030|9200|9140|9230|9160|9080|9410|9570|9650|9630|9730|9610|10070|10340|10310|10640|10800|10680||10990|11130|11080|11260|||11040|11170|10960|10880|10910|11100|11380|12020|11960|11930|11960|11900|11760|11660|11940|12080|12240|12400|12260|12070|11970|12090|12800|13250|13770|13800|13910||14260|13970|13670|13770|14410|14310|14260|14420|14440|14340|14230|14390|14160||14080|14220|14050|14090|14040|13910|13630|13800|13770|13850|13850|13750|13990|13790|13680|13790|14030|13920|13780|13800|13680|13680|13540|13760|13820|13960|14300|14010||14280|14000||14040|14090|14120|14200|14090|14210
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||1450|1469|1467|1455|1458|1461|1453|1460|1457|1461|1457||1435|1431|1442|1469|1462|1457|1477|1495|1490|1528|1540|1579|1577|1575|1583|1551|1509||1522|1513|1514|1490|1517|1477|1484|1495|1512|1528|1489|1478|1505|1487|1477|1475|1471|1471|1453|1448|1482|1500|1475|1507|1527|1540|1545|1523|1496|1481|1476|1480|1488|1452|1466|1455|1450|1430|1451|1472|1453|1447|1455|1461|1470|1502|1456|1487|1509|1495|1521||||1496||1485|1452|1460|1445|1449|1474|1469|1443|1454|1462|1464|1471|1472|1465|1464|1487|1487|1510|1514|1511|1508|1507|1546|1548|1554|1568|1593|1554||1527|1544|1505|1481|1483|1470|1468|1435|1445|1468|1508|1523|1528|1548|1567|1529|1540||1544|1567|1630|1659|1676|1667|1667||1660|1638|1632|1609|1632|1544|1524|1492|1487|1497|1459|1492|1505|1509|1494|1488|1467|1501|1504|1475|1478|1472|1456||1431|1429|1457|1466|||1433|1445|1436|1419|1433|1438|1431|1432|1432|1442|1449|1454|1453|1467|1470|1497|1514|1525|1484|1490|1457|1474|1492|1516|1569|1627|1611||1631|1664|1655|1672|1698|1740|1720|1784|1778|1791|1805|1783|1760||1739|1756|1724|1743|1754|1748|1735|1766|1813|1793|1766|1772|1792|1772|1778|1780|1801|1825|1788|1791|1737|1726|1705|1755|1768|1857|1821|1820||1749|1748||1778|1773|1745|1782|1760|1780
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||2073|2073|2079|2060|2074|2067|2069|2084|2064|2083|2068||2046|2026|2024|1996|2037|2046|2070|2096|2076|2072|2091|2095|2102|2093|2095|2091|2036||2008|2022|2018|2016|2042|2028|2013|1980|2042|2027|2006|2017|2037|2053|2037|1999|1998|2030|2040|2004|2040|2091|2088|2072|2068|2097|2089|2082|2078|2049|2030|2033|2035|1982|2004|1976|1973|1971|1973|2008|2012|1964|1965|1968|1941|1993|2053|2037|2066|2071|2071||||2032||2016|1936|1954|1969|2012|2030|2025|1988|1949|1943|1956|1930|1893|1912|1899|1902|1909|1972|1988|1986|1997|2020|2089|2076|2077|2069|2081|2050||2020|2019|1987|1998|1968|1912|1920|1842|1872|1963|2016|2080|2054|2117|2124|2081|2108||2146|2177|2192|2213|2201|2155|2153||2167|2153|2147|2169|2165|2149|2089|2026|2055|2072|2034|2044|2050|2078|2059|2065|2054|2086|2127|2114|2161|2114|2087||2083|2049|2064|2018|||1998|2004|2001|1971|1981|1981|1964|1980|1943|2002|1993|1982|1976|1964|1967|1972|2000|2010|1955|1934|1903|1915|1900|1947|1985|2017|1998||2019|2022|2011|2017|2038|2053|2070|2075|2071|2069|2119|2098|2127||2125|2169|2120|2101|2123|2127|2111|2185|2216|2214|2224|2258|2240|2185|2167|2196|2196|2152|2182|2203|2119|2115|2140|2198|2232|2309|2274|2301||2259|2288||2319|2341|2339|2384|2365|2331
04854|946219|/equities/ulvac-inc|TOPIX500||5640|5620|5450|5440|5450|5460|5380|5400|5370|5400|5320||5040|5070|5190|5190|5090|5040|5050|5110|5000|5020|5050|4915|4890|4935|4935|4895|4730||4640|4745|4645|4605|4730|4755|4700|4605|4605|4520|4340|4620|4795|4940|4930|4800|4605|4600|4710|4560|4765|5170|5050|5110|5160|5290|5440|5600|5610|5630|5650|5510|5550|5480|5540|5340|5220|5270|5220|5290|5320|5270|5370|5290|5210|5130|5020|5090|4990|5050|5170||||5130||5160|5040|5070|5090|5250|5380|5180|5290|5150|5230|5440|5410|5230|5370|5400|5470|5940|6190|6120|6110|6300|6360|6330|6320|6480|6360|6290|6030||6030|5850|5470|5420|5370|5300|5400|5190|5090|5110|5500|5760|5670|5740|5660|5680|5460||5580|5800|5980|6090|6270|5930|5820||6080|5970|5800|5900|5910|5770|5980|5820|5760|5500|5480|5850|5900|6040|5990|6170|6220|6800|6760|6730|6710|6660|6510||6720|6720|7060|7220|||7200|7160|7180|7150|7230|7170|7080|7000|6920|7030|7220|6490|6510|6630|6520|6720|6780|6580|6460|6550|6530|6570|6500|6480|6510|6680|6690||6940|6980|6790|6650|6330|6500|6770|6620|6600|6820|6790|6730|6670||6470|6530|6360|6340|6240|6360|6310|6250|6180|6340|6440|6310|6360|6160|5960|6070|6150|6070|5940|5850|5780|5900|6180|6410|6340|6570|6650|6740||6450|6520||6690|6700|6660|6800|6710|6630
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||4903|4849|4843|4896|4939|4909|4902|4963|4955|4886|4844||4833|4738|4723|4721|4785|4737|4778|4816|4828|4825|4842|4900|4891|4949|4963|4966|4844||4884|4834|4828|4910|4878|4798|4833|4818|4631|4611|4511|4540|4569|4588|4647|4646|4470|4390|4313|4315|4262|4166|4181|4206|4198|4205|4308|4319|4195|4278|4305|4309|4447|4422|4499|4387|4389|4403|4407|4446|4408|4373|4412|4419|4404|4396|4358|4274|4275|4220|4424||||4512||4527|4438|4453|4432|4368|4441|4448|4429|4408|4346|4430|4362|4384|4331|4399|4360|4370|4488|4487|4505|4359|4340|4372|4300|4321|4260|4323|4240||4303|4342|4151|4118|3940|3940|4022|3960|4011|3980|4089|4189|4223|4338|4320|4281|4324||4299|4355|4287|4242|4313|4281|4203||4462|4418|4358|4405|4464|4461|4600|4474|4427|4414|4332|4657|4836|4814|4781|4728|4619|4826|4843|4822|4824|4821|4807||4878|4964|5077|5079|||4999|5049|5080|4962|4990|4948|4929|4956|4870|4850|4940|4900|4967|4884|4784|4800|4810|4820|4797|4878|4850|4825|4888|4887|4858|4879|4940||4923|4844|4785|4677|4645|4653|4672|4666|4564|4639|4649|4531|4545||4643|4680|4592|4536|4475|4393|4420|4410|4394|4546|4601|4533|4637|4638|4607|4636|4725|4719|4697|4722|4715|4793|4862|4949|4913|4876|4926|4981||4875|4952||5058|4942|4940|4967|5040|5205
04856|946231|/equities/ushio-inc|TOPIX500||1746|1752|1757|1784|1795|1807|1824|1828|1818|1828|1807||1773|1788|1820|1797|1745|1807|1838|1864|1828|1841|1832|1818|1810|1831|1817|1801|1735||1724|1737|1694|1682|1709|1717|1702|1685|1699|1680|1672|1678|1705|1697|1691|1679|1663|1672|1658|1624|1664|1698|1656|1683|1674|1732|1764|1813|1780|1756|1780|1790|1809|1785|1752|1736|1725|1691|1664|1701|1695|1681|1680|1635|1669|1716|1698|1678|1685|1698|1718||||1702||1703|1647|1682|1704|1737|1770|1687|1676|1642|1602|1631|1619|1590|1610|1638|1640|1714|1792|1773|1780|1826|1842|1880|1871|1889|1894|1856|1825||1828|1821|1793|1745|1774|1748|1771|1687|1676|1742|1813|1848|1837|1870|1863|1846|1780||1846|1869|1874|1882|1899|1828|1802||1922|1924|1856|1847|1871|1798|1806|1756|1772|1749|1694|1787|1794|1800|1789|1790|1770|1848|1836|1830|1831|1854|1817||1852|1878|1933|1937|||1910|1928|1947|1909|1928|1935|1935|1938|1892|1954|2008|1987|1926|1999|2018|2051|2096|2078|2010|2031|2018|2075|2107|2171|2207|2248|2265||2267|2244|2201|2211|2217|2205|2236|2230|2245|2259|2323|2277|2309||2112|2079|2033|2045|2027|2040|2045|2046|2052|2107|2120|2086|2118|2054|2014|2049|2050|2046|2018|2012|2016|2036|2060|2103|2093|2142|2156|2199||2134|2147||2156|2175|2181|2203|2214|2256
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2477|2501|2471|2501|2480|2462|2484|2480|2411|2422|2393||2318|2336|2357|2303|2310|2314|2549|2603|2605|2612|2600|2616|2648|2633|2604|2586|2545||2527|2501|2466|2466|2457|2427|2424|2395|2388|2391|2348|2349|2401|2398|2358|2344|2339|2322|2307|2310|2344|2349|2355|2400|2433|2425|2450|2421|2422|2416|2390|2356|2367|2349|2435|2434|2465|2479|2471|2527|2494|2465|2496|2544|2514|2513|2448|2414|2188|2169|2167||||2162||2161|2126|2119|2127|2098|2092|2095|2061|2061|2066|2058|2033|2014|2027|2036|2036|2059|2082|2081|2047|2059|2070|2077|2057|2048|2049|2051|2020||2033|2030|2027|2003|1964|1970|1962|1888|1862|1921|1916|1934|1901|1900|1904|1899|1933||1940|1959|1957|1958|1937|1932|1939||1938|1966|1934|1905|1932|1912|1917|1892|1866|1873|1834|1848|1869|1902|1866|1878|1903|1936|1930|1919|1934|1926|1916||1897|1858|1855|1841|||1796|1815|1823|1788|1787|1793|1803|1802|1763|1797|1842|1821|1817|1809|1804|1825|1824|1802|1743|1758|1713|1700|1666|1710|1719|1763|1774||1819|1803|1785|1812|1795|1804|1808|1792|1818|1813|1845|1876|1881||1884|1876|1830|1808|1803|1799|1777|1789|1791|1837|1821|1809|1811|1781|1776|1768|1799|1795|1774|1773|1768|1818|1848|1913|1924|1990|2023|2040||1976|2001||2030|1998|1998|2001|1988|1970
04858|946121|/equities/wacoal-holdings-corp|TOPIX500||2243|2248|2235|2241|2248|2246|2222|2240|2228|2231|2249||2195|2178|2181|2194|2174|2151|2148|2182|2152|2179|2181|2213|2225|2236|2224|2173|2108||2090|2088|2085|2079|2119|2077|2102|2096|2138|2155|2092|2144|2191|2169|2148|2136|2114|2112|2097|2081|2092|2125|2093|2103|2113|2142|2182|2193|2176|2148|2123|2075|2083|1990|2035|1999|2001|2003|2000|2015|1958|1974|1966|1968|1960|1849|1808|1829|1832|1827|1848||||1860||1850|1815|1841|1836|1845|1865|1853|1828|1813|1808|1820|1826|1807|1829|1834|1841|1861|1907|1879|1858|1842|1876|1936|1928|1918|1935|1970|1925||1887|1910|1862|1847|1817|1782|1793|1720|1712|1777|1861|1900|1894|1961|1975|1965|1962||1986|2013|2031|2050|2090|2064|2067||2086|2092|2099|2054|2079|2071|2056|1996|2098|2070|2035|2080|2118|2120|2098|2073|2054|2104|2117|2110|2099|2112|2103||2102|2105|2183|2157|||2135|2155|2127|2101|2126|2135|2139|2144|2124|2150|2141|2091|2097|2100|2124|2136|2143|2159|2089|2100|2025|2041|2013|2002|2032|2095|2099||2115|2154|2158|2185|2206|2181|2221|2184|2185|2203|2218|2250|2263||2262|2335|2274|2267|2284|2320|2314|2305|2277|2260|2277|2315|2323|2302|2281|2302|2299|2274|2236|2277|2279|2309|2281|2373|2335|2339|2304|2309||2250|2289||2345|2363|2380|2422|2409|2423
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||2966|3035|3025|3110|3105|3080|3100|3115|3075|3050|3000||3010|3020|3030|3015|2948|2954|2967|3015|2971|2983|3000|3015|3035|3035|2966|2929|2919||2996|2944|2925|2993|2988|2896|2916|2899|2665|2728|2672|2720|2718|2671|2680|2607|2495|2404|2326|2348|2338|2342|2345|2423|2514|2514|2546|2604|2564|2550|2581|2632|2650|2595|2593|2526|2532|2575|2569|2636|2613|2606|2602|2601|2614|2624|2566|2629|2594|2552|2663||||2644||2679|2621|2553|2593|2611|2661|2616|2568|2640|2676|2730|2746|2734|2846|2915|2829|2915|3050|3020|3005|3005|3060|3090|3065|3100|3060|3075|2981||3040|3050|3040|3045|2953|3060|3145|3080|3050|3070|2995|3055|3045|3075|3065|3080|3135||3100|3090|3095|3060|3150|3170|3135||3140|3240|3260|3130|3135|3075|3095|3065|3095|3085|3045|3145|3190|3155|3145|3115|3090|3195|3255|3240|3325|3385|3315||3500|3585|3590|3675|||3590|3630|3585|3535|3560|3600|3730|3805|3855|3895|3920|3885|3845|3830|3910|3900|3905|3910|3885|3865|3875|3890|4025|4100|4205|4125|4180||4320|4220|4190|4130|4305|4325|4360|4325|4330|4305|4250|4305|4260||4230|4295|4255|4265|4265|4255|4115|4150|4190|4215|4185|4080|4255|4180|4115|4130|4155|4040|4120|3890|3920|3970|3950|4010|4010|4045|4170|4135||4150|4145||4150|4090|4030|4120|4140|4110
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5249|5240|5259|5244|5195|5189|5196|5212|5222|5264|5269||5188|5174|5177|5163|5097|5130|4958|4954|4872|4826|4882|4810|4830|4725|4759|4796|4743||4725|4725|4750|4747|4791|4688|4676|4748|4844|4915|4905|4991|5039|5020|4948|4981|4979|4889|4920|4737|4734|4752|4771|4850|4963|5033|5034|5047|5026|5082|4860|4892|4892|4755|4805|4799|4802|4742|4752|4820|4812|4813|4864|4811|4833|4862|4736|4728|4770|4868|5016||||4870||4844|4956|4987|4885|4962|4998|5013|4959|4968|4987|5022|4896|4865|4935|4942|4941|5058|5037|4951|5052|5091|5115|5107|5219|5230|5280|5225|5123||5138|5142|5122|5101|5060|4827|4769|4631|4649|4721|4805|4882|4817|4900|4952|4940|4793||4939|5091|5185|5207|5161|5086|5098||5140|5105|5144|4938|5015|4884|4936|4871|4789|4848|4735|4808|4849|4865|4930|4798|4802|4832|4719|4689|4747|4882|4762||4777|4833|4915|4828|||4810|4877|4828|4819|4864|4917|4890|4880|4848|4972|5069|4973|4945|5035|5051|5117|5120|5133|4890|4870|4734|4857|4898|4889|5046|5215|5149||5217|5201|5222|5211|5294|5370|5398|5378|5381|5494|5620|5555|5560||5402|5389|5363|5362|5312|5363|5323|5323|5355|5369|5243|5331|5370|5397|5429|5487|5553|5412|5345|5506|5652|5712|5545|5645|5458|5399|5385|5214||5200|5192||5052|5125|5045|5148|5151|5202
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||8120|8200|8200|8310|8250|8220|8260|8370|8440|8450|8380||8310|8300|8130|8130|8110|8320|8360|8540|8100|8010|8000|7870|7920|7900|7940|8020|7990||8050|8050|8040|8130|8110|8010|8020|7750|7850|7940|7840|7830|7870|7850|7680|7610|7630|7580|7510|7550|7560|7440|7360|7490|7600|7420|7400|7250|7250|7230|7160|7130|7170|7090|6990|6880|6900|6910|6960|6970|6980|7080|7090|7080|6970|6510|6690|6630|6730|6750|6750||||6650||6720|6550|6640|6670|6660|6610|6540|6560|6520|6560|6540|6430|6590|6580|6640|6520|6510|6600|6650|6640|6520|6680|6750|6560|6620|6690|6670|6500||6530|6360|6350|6280|6280|6270|6410|6220|6400|6460|6440|6490|6340|6350|6230|6090|6040||6180|6160|6120|6100|6270|6170|6060||5940|5780|5860|5790|5770|5910|5900|5910|5820|5890|5780|5880|5980|6000|5920|5810|5620|5680|5740|5840|5840|5940|5920||5880|5960|5940|5970|||6000|6050|6040|5960|6010|5970|6090|6230|6130|6140|6140|6020|6030|5950|5870|5830|5820|5750|5670|5700|5650|5610|5670|5730|5860|5860|5830||5970|5750|5670|5610|5720|5910|5650|5870|5890|5800|5850|5850|5830||5770|5830|5740|5720|5730|5740|5650|5740|5730|5750|5780|5770|5800|5720|5720|5700|5760|5740|5700|5750|5700|5700|5640|5660|5640|5660|5620|5750||5680|5820||5850|5770|5730|5790|5700|5710
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||479|480|480|478|479|476|478|481|475|471|474||469|461|468|469|463|464|479|477|480|482|483|495|499|498|498|495|493||491|493|497|498|496|486|489|487|490|490|483|488|484|487|472|473|468|468|464|461|464|463|460|467|472|471|469|474|472|472|469|472|463|454|457|455|456|450|456|462|457|461|460|466|461|466|448|470|480|471|391||||388||387|377|376|378|379|380|380|379|378|383|379|376|377|375|378|379|380|384|385|381|380|386|405|405|405|402|403|402||399|397|391|390|387|388|386|374|374|386|390|391|390|398|399|395|395||404|406|403|400|405|405|405||403|403|402|398|389|382|393|386|387|391|383|389|391|394|389|385|383|391|400|400|396|399|398||395|393|399|398|||393|392|390|384|392|387|392|387|380|386|380|381|381|385|384|390|396|395|398|395|385|392|396|405|410|416|414||408|414|418|419|417|428|440|438|433|428|425|438|440||435|441|435|436|435|448|446|455|458|462|460|458|461|456|458|461|474|473|467|468|458|461|464|470|477|475|480|479||472|476||487|483|491|494|492|491
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||770|771|766|760|774|768|762|770|761|763|766||752|750|759|746|745|744|749|757|751|766|763|765|751|747|754|744|732||720|742|751|751|762|745|735|726|752|747|740|744|746|744|733|730|749|748|758|752|758|770|758|756|757|762|767|758|761|744|744|747|739|719|725|706|705|689|688|700|682|683|686|688|697|710|698|705|730|734|736||||718||713|683|708|713|722|727|737|721|715|709|702|700|705|704|691|685|685|684|693|686|680|705|726|734|731|729|740|741||719|731|728|735|723|716|709|685|671|691|693|701|683|697|714|697|725||727|736|737|747|753|738|760||757|763|758|739|732|717|717|709|709|711|706|698|703|704|690|694|702|715|723|723|724|723|726||713|692|696|684|||673|676|667|655|649|648|645|642|633|656|664|651|647|648|649|645|648|649|634|638|626|628|621|623|638|642|642||645|662|642|644|643|640|638|637|634|633|643|645|657||644|649|636|636|649|653|657|661|663|667|656|660|657|651|657|668|671|669|666|673|653|658|654|666|670|689|686|686||656|665||684|683|681|698|695|681
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5670|5520|5520|5580|5660|5690|5660|5820|5760|5740|5680||5530|5490|5490|5470|5520|5600|5570|5690|5640|5600|5600|5680|5690|5800|5750|5670|5470||5430|5500|5430|5410|5630|5630|5680|5600|5640|5650|5530|5600|5730|5570|5520|5400|5260|5290|5290|5180|5190|5340|5320|5360|5470|5750|5830|5650|5500|5470|5470|5310|5380|5320|5390|5250|5170|5110|5130|5230|5240|5170|5250|5190|5170|5150|5010|5020|4995|4935|5110||||5070||5000|4950|5110|5020|5230|5320|5120|5040|4965|5110|5150|5100|5130|5260|5310|5240|5240|5340|5340|5340|5350|5450|5460|5410|5410|5440|5420|5350||5190|5200|4985|4905|4900|4880|5090|4875|4960|5050|5300|5280|5200|5350|5360|5340|5310||5400|5460|5470|5430|5530|5500|5500||5710|5650|5540|5370|5280|5320|5260|5160|5190|5100|4930|5110|5160|5200|5240|5230|5180|5240|5380|5390|5510|5630|5530||5580|5640|5770|5780|||5670|5760|5830|5680|5710|5760|5740|5730|5650|5810|5880|5790|5740|5850|5840|5960|6060|6000|5900|5910|5880|5910|5820|6070|6180|6340|6330||6440|6420|6340|6340|6480|6510|6530|6490|6350|6420|6520|6530|6650||7240|7440|7180|7200|7260|7260|7150|7120|7110|7230|7240|7180|7260|7080|6980|6970|6950|6750|6660|6690|6810|6920|6910|7050|7180|7330|7250|7280||7210|7270||7400|7420|7350|7300|7170|7250
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||2900|2904|2902|2855|2876|2892|2865|2879|2823|2838|2793||2738|2700|2688|2577|2591|2560|2559|2588|2558|2562|2542|2544|2560|2589|2579|2598|2506||2458|2506|2482|2484|2547|2505|2512|2424|2493|2478|2444|2486|2572|2669|2636|2594|2590|2603|2592|2502|2556|2598|2580|2574|2613|2742|2774|2755|2692|2661|2657|2644|2600|2613|2613|2542|2505|2480|2504|2533|2522|2556|2591|2573|2545|2800|2752|2744|2780|2765|2785||||2717||2690|2615|2694|2680|2748|2769|2733|2659|2574|2617|2632|2599|2559|2587|2550|2553|2610|2722|2730|2749|2756|2765|2788|2676|2695|2687|2616|2562||2495|2484|2351|2319|2312|2264|2307|2221|2175|2302|2440|2523|2444|2576|2576|2531|2530||2556|2646|2718|2713|2805|2728|2715||2767|2853|2789|2777|2810|2815|2715|2668|2713|2719|2629|2705|2736|2737|2763|2784|2812|2877|2892|2850|2925|2960|2907||2962|2902|2896|2811|||2759|2773|2853|2824|2828|2821|2729|2723|2700|2864|2926|2917|2850|2912|2960|2959|3010|2998|2937|2937|2877|2875|2859|2954|2995|3080|2987||3085|3040|3045|3080|3135|3155|3170|3100|3145|3110|3050|3090|3205||3225|3240|3165|3150|3160|3205|3135|3140|3085|3120|3145|3165|3210|3170|3190|3200|3165|3080|3030|2995|3085|3090|3055|3120|3215|3220|3200|3200||3080|3085||3105|3105|3175|3110|3030|3080
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2250|2261|2229|2225|2249|2258|2260|2286|2268|2229|2229||2153|2149|2302|2317|2309|2317|2313|2328|2321|2294|2295|2320|2353|2344|2319|2264|2243||2262|2256|2260|2251|2274|2257|2285|2252|2199|2220|2170|2170|2199|2208|2209|2158|2122|2120|2113|2119|2139|2086|2079|2107|2109|2142|2188|2200|2181|2204|2242|2214|2254|2226|2239|2173|2203|2250|2263|2317|2310|2283|2402|2399|2436|2393|2427|2420|2429|2445|2490||||2460||2445|2389|2431|2421|2399|2414|2382|2352|2361|2374|2386|2362|2349|2369|2393|2395|2362|2407|2369|2346|2293|2312|2352|2326|2359|2340|2351|2309||2314|2276|2223|2217|2206|2266|2239|2162|2184|2214|2217|2228|2201|2251|2248|2217|2169||2192|2186|2193|2188|2212|2185|2190||2185|2485|2476|2483|2503|2512|2514|2495|2436|2412|2398|2441|2417|2380|2368|2378|2375|2439|2435|2506|2539|2597|2590||2688|2705|2776|2727|||2703|2715|2721|2714|2694|2681|2703|2691|2654|2702|2692|2683|2690|2708|2723|2747|2695|2664|2610|2610|2573|2553|2504|2584|2561|2591|2561||2626|2620|2618|2635|2644|2710|2760|2753|2756|2734|2783|2857|2852||2806|2857|2797|2799|2800|2858|2826|2814|2803|2806|2810|2794|2819|2797|2770|2778|2770|2718|2716|2719|2731|2771|2830|2830|2846|2875|2911|2924||2891|2914||2967|2933|2947|2972|2966|2893
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||4960|4995|4965|4925|4940|4835|4825|4835|4770|4785|4750||4660|4670|4715|4650|4600|4610|4595|4640|4530|4520|4485|4515|4500|4600|4470|4445|4395||4290|4340|4295|4305|4435|4360|4330|4325|4460|4450|4525|4490|4610|4590|4525|4425|4465|4500|4425|4335|4415|4450|4410|4490|4570|4600|4635|4655|4625|4575|4510|4470|4415|4290|4335|4270|4150|4220|4250|4170|4110|4060|4045|4055|3955|4015|4045|4085|4140|4205|4300||||4220||4200|3730|3775|3775|3840|3795|3770|3720|3625|3695|3665|3605|3490|3530|3585|3445|3430|3615|3715|3670|3715|3675|3865|3815|3975|3900|3865|3770||3740|3830|3800|3740|3725|3565|3450|3330|3405|3555|3635|3850|3710|3725|3690|3565|3620||3545|3670|3700|3695|3710|3700|3780||3815|3815|3735|3720|3775|3690|3655|3510|3505|3470|3370|3490|3470|3510|3515|3570|3550|3760|3835|3870|3945|3900|3790||3780|3765|3845|3800|||3725|3740|3685|3630|3655|3610|3590|3615|3580|3660|3670|3720|3720|3725|3710|3735|3745|3725|3605|3650|3535|3560|3485|3560|3655|3735|3680||3710|3705|3610|3590|3565|3620|3615|3540|3535|3530|3560|3520|3590||3565|3695|3815|3850|3880|3905|3785|3575|3550|3545|3570|3545|3525|3470|3425|3480|3460|3485|3450|3475|3440|3495|3530|3600|3600|3670|3665|3730||3695|3810||3995|4070|4010|4165|4150|4145
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||1614|1630|1631|1656|1669|1634|1643|1647|1645|1650|1607||1620|1616|1626|1633|1617|1646|1591|1603|1608|1633|1631|1644|1664|1632|1620|1609|1600||1687|1699|1724|1734|1738|1718|1780|1705|1696|1709|1677|1657|1663|1666|1658|1670|1639|1586|1557|1580|1581|1530|1482|1489|1502|1483|1505|1528|1529|1518|1527|1522|1536|1498|1513|1509|1539|1545|1552|1581|1565|1601|1597|1592|1631|1676|1656|1676|1697|1656|1667||||1660||1606|1565|1604|1579|1566|1564|1575|1514|1457|1489|1516|1514|1536|1544|1553|1538|1512|1535|1539|1515|1499|1519|1530|1528|1500|1499|1498|1466||1513|1503|1499|1478|1430|1466|1517|1465|1469|1477|1483|1501|1504|1532|1557|1517|1541||1533|1542|1555|1519|1571|1684|1670||1639|1633|1653|1625|1641|1624|1600|1635|1641|1637|1642|1607|1624|1577|1532|1484|1463|1486|1488|1506|1539|1555|1548||1566|1560|1553|1550|||1528|1548|1568|1531|1549|1553|1552|1575|1569|1591|1581|1571|1553|1538|1524|1517|1517|1549|1518|1505|1464|1474|1475|1490|1530|1542|1558||1581|1609|1603|1630|1629|1643|1659|1653|1665|1648|1680|1683|1707||1729|1743|1730|1822|1792|1775|1775|1812|1838|1869|1887|1853|1916|1899|1896|1900|1911|1916|1914|1948|1948|1933|1931|1946|1960|1959|1961|1958||1946|1999||1997|1979|1943|1945|1979|1942
04869|952774|/equities/yaoko-co-ltd|TOPIX500||6490|6560|6590|6550|6640|6620|6590|6620|6580|6620|6560||6440|6440|6480|6530|6470|6470|6540|6610|6470|6500|6420|6460|6500|6500|6510|6470|6410||6470|6400|6360|6300|6330|6280|6310|6220|6130|6150|6010|6090|6120|6140|6170|6190|6130|6170|6100|6080|6030|6030|6040|6070|6150|6250|6380|6440|6450|6430|6430|6470|6560|6450|6560|6490|6560|6600|6580|6510|6460|6640|6740|6870|6860|7000|6930|6930|6860|6810|6890||||6820||6840|6670|6710|6750|6740|6770|6810|6730|6820|6860|6940|7010|6980|7020|6950|6800|6800|6800|6750|6750|6640|6740|6770|6760|6740|6640|6780|6720||6680|6790|6770|6750|6670|6690|6680|6640|6590|6630|6550|6530|6510|6550|6570|6430|6490||6420|6570|6550|6540|6640|6640|6570||6640|6710|6700|6640|6750|6720|6710|6670|6620|6630|6520|6620|6590|6590|6580|6610|6570|6670|6710|6670|6680|6830|6820||6860|6910|7000|7020|||6990|7060|7000|6960|6890|6890|6890|7000|6940|6990|7030|6980|6940|6760|6860|6830|6890|6930|6790|6850|6750|6700|6690|6750|6820|6840|6880||6950|7050|6940|7060|7090|7100|7100|6740|6780|6770|6790|6910|6850||6810|6850|6770|6760|6690|6610|6590|6670|6630|6650|6650|6520|6550|6440|6440|6480|6610|6590|6580|6620|6580|6680|6750|6880|6910|7050|7120|7180||7100|7210||7340|7430|7350|7410|7390|7380
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||4770|4695|4700|4700|4765|4850|4800|4830|4845|4930|4940||4690|4655|4680|4720|4635|4635|4585|4760|4625|4575|4570|4455|4375|4560|4515|4500|4315||4165|4195|4180|4115|4290|4545|4490|4390|4365|4335|4295|4370|4390|4490|4510|4455|4350|4360|4355|4245|4290|4290|4290|4365|4450|4645|4815|4740|4685|4615|4575|4495|4495|4485|4470|4195|4200|4245|4265|4325|4275|4245|4275|4275|4230|4165|4075|4205|4175|4180|4360||||4415||4450|4400|4460|4430|4530|4580|4555|4480|4410|4500|4640|4525|4420|4410|4550|4500|4600|4705|4680|4670|4815|4880|4880|4790|4880|4915|4980|4835||4730|4690|4380|4235|4310|4330|4440|4275|4300|4360|4575|4675|4650|4675|4570|4615|4430||4570|4665|4740|4855|4860|4760|4750||4885|4855|4815|4800|4770|4750|4880|4790|4755|4675|4625|4720|4815|4900|4975|5060|5030|5010|4990|5050|5210|5560|5440||5500|5570|5760|5750|||5640|5780|5820|5770|5870|5790|5710|5700|5560|5650|5880|5790|5790|5850|5710|5620|5770|5550|5410|5380|5330|5260|5090|5060|5210|5420|5410||5270|5290|5240|5200|5220|5240|5230|5130|5040|5060|5130|5210|5220||5130|5090|4920|4950|4930|4965|4940|4955|4925|5070|5120|5040|5140|4875|4760|4850|5070|5170|5130|5120|5190|5160|5150|5400|5460|5620|5730|5850||5770|5870||6140|6040|6100|6030|5980|5900
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||2501|2468|2451|2449|2413|2406|2379|2405|2341|2336|2337||2250|2314|2315|2315|2322|2316|2327|2367|2347|2375|2382|2363|2355|2340|2324|2310|2249||2231|2263|2214|2191|2244|2209|2189|2176|2277|2246|2222|2241|2258|2247|2212|2205|2193|2225|2218|2141|2190|2235|2257|2304|2331|2379|2419|2421|2411|2379|2315|2332|2346|2318|2306|2276|2241|2247|2220|2233|2203|2216|2241|2261|2233|2226|2186|2264|2007|2067|2111||||2071||2083|2056|2077|2101|2162|2170|2130|2172|2128|2145|2159|2110|2056|2088|2030|1994|2028|2069|2091|2075|2099|2149|2175|2196|2209|2186|2165|2131||2080|2114|2024|2029|2060|1878|1917|1860|1836|1882|1903|1894|1858|1830|1845|1840|1801||1817|1815|1850|1858|1903|1877|1880||1883|1905|1855|1868|1880|1907|1901|1880|1865|1852|1818|1896|1915|1984|1984|1985|1958|2013|2016|2001|2092|2103|2014||2044|2066|2138|2128|||2074|2090|2096|2076|2080|2097|2071|2075|2033|2090|2111|2075|2073|2085|2089|2137|2200|2162|2118|2130|2067|2155|2135|2125|2176|2241|2231||2268|2285|2272|2273|2261|2288|2282|2282|2290|2283|2329|2319|2360||2261|2315|2272|2247|2284|2311|2195|2203|2196|2214|2209|2203|2190|2119|2104|2072|2052|1984|1940|1943|1879|1934|1915|1959|1950|1997|1999|2013||1962|1968||2028|2011|2015|2030|1943|1946
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||2303|2288|2298|2279|2297|2295|2290|2270|2243|2208|2176||2096|1955|2007|1963|1965|1944|1964|1963|1937|1950|1968|2013|1988|2003|1996|1967|1951||1923|1930|1911|1909|1937|1919|1912|1802|1837|1811|1804|1837|1824|1872|1860|1859|1850|1862|1772|1686|1705|1764|1722|1725|1752|1806|1801|1794|1785|1762|1758|1765|1743|1654|1663|1618|1613|1615|1641|1652|1632|1658|1677|1673|1681|1719|1661|1651|1717|1703|1741||||1740||1738|1638|1728|1703|1717|1758|1744|1708|1678|1710|1694|1681|1668|1663|1648|1668|1680|1722|1740|1732|1692|1710|1694|1662|1624|1613|1619|1612||1589|1589|1544|1556|1515|1474|1466|1401|1397|1448|1529|1565|1538|1603|1607|1598|1615||1695|1765|1773|1774|1736|1670|1660||1730|1749|1723|1710|1727|1730|1705|1666|1662|1690|1665|1688|1706|1740|1721|1752|1772|1852|1885|1845|1924|1904|1869||1894|1881|1893|1857|||1843|1835|1888|1844|1835|1830|1810|1798|1762|1845|1868|1836|1856|1865|1864|1893|1905|1894|1838|1831|1789|1768|1766|1785|1850|1889|1885||1925|1963|1934|1982|1989|1982|1910|1868|1858|1992|2037|1982|2019||1969|1966|1922|1938|1950|1970|1938|1969|1988|1996|2019|2046|2053|2021|2039|2059|2035|1986|1967|1948|1956|1972|1970|2015|2071|2068|2026|2006||1963|1984||2016|2011|1995|2020|1999|1992
04873|953009|/equities/yoshinoya-holdings|TOPIX500||2485|2479|2481|2501|2491|2533|2526|2542|2557|2548|2573||2545|2559|2583|2597|2568|2558|2574|2598|2577|2580|2537|2525|2550|2545|2584|2595|2582||2586|2574|2422|2420|2444|2398|2391|2442|2490|2476|2471|2494|2503|2498|2478|2503|2479|2460|2479|2440|2429|2432|2427|2453|2468|2480|2490|2503|2526|2467|2437|2390|2420|2386|2421|2411|2396|2385|2405|2435|2417|2428|2385|2401|2425|2445|2374|2391|2375|2386|2380||||2357||2362|2338|2333|2278|2322|2361|2393|2373|2413|2445|2390|2270|2294|2333|2368|2372|2379|2383|2362|2365|2360|2347|2318|2296|2320|2282|2326|2300||2334|2353|2341|2291|2270|2330|2376|2328|2355|2418|2413|2454|2431|2427|2386|2325|2350||2402|2395|2406|2442|2452|2435|2425||2441|2427|2433|2392|2424|2398|2388|2383|2365|2377|2339|2411|2406|2411|2384|2360|2382|2424|2388|2339|2276|2256|2249||2257|2266|2310|2320|||2321|2346|2328|2300|2309|2339|2337|2326|2297|2311|2337|2323|2344|2324|2337|2322|2313|2303|2233|2237|2184|2201|2225|2267|2302|2321|2303||2334|2294|2316|2317|2345|2337|2331|2348|2367|2362|2388|2367|2307||2319|2279|2219|2210|2163|2163|2156|2157|2172|2219|2215|2258|2274|2276|2080|2119|2162|2146|2111|2170|2212|2232|2199|2259|2253|2240|2257|2226||2183|2247||2247|2208|2211|2237|2241|2162
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||419.8|423|422.9|422|429.2|431.2|440.4|448.7|451.4|437.5|436.2||422.3|430|432.5|446.3|440.7|495.1|484.1|480.3|469.1|453|439.5|439.1|436.7|440.2|444.3|441.7|434.7||428.6|425.9|428.2|422.3|437.3|435.5|434|417.4|407.2|405.6|395.2|396.4|406.7|406.4|416.8|415.9|403|399.1|396.8|383.2|377.5|389.9|396.5|405.4|411.6|431|439.9|440.5|434.1|436.1|443.5|422|424.5|426.2|422.3|412.1|416.4|415|423.4|440|426.8|418.5|431.9|422|420.1|422.9|418|447|436.4|444|460.6||||464||514.6|520.7|519.2|497.3|511.9|521.2|520|525.7|507.9|509|517.8|513.8|504.4|504.7|519.4|514.7|518.4|517.8|534|534.7|536.4|543.9|539.9|539.1|545|547.9|549.3|535.4||528.6|528.7|509.3|500.1|504.4|493.3|517.7|498.1|501.9|499|531.1|553|558.8|558.4|557.6|562.2|539.3||550.5|557.8|560.6|546.3|566.3|563.8|564.8||594.9|586.9|555|579.1|584.2|592.4|613.6|578.9|577.1|540.8|543|561|561.2|559.4|569.2|571.1|569|601.9|608|616|627|628.4|615||638.4|628|646|670|||667.4|645.9|644|640.2|663.4|654.9|659|641.4|642.2|670.5|691|690|694|695|714.5|727.7|731|722|742|762.2|737|744.7|752|765|767.2|781.8|797||835|825.5|810.4|817.9|802.1|788|784|783|798.3|813.2|785|794.9|786||733.2|718.2|706|689.4|682.6|688.1|673.1|663.1|693.6|701.3|701.5|692.1|687.7|696.3|689.4|692.2|712.3|691.9|690.6|686.7|673.3|712.9|717.1|717.7|740|751.3|744.2|757.4||732|734.5||738.1|735.7|739.5|740.9|704|706.1
04875|952499|/equities/zenkoku-hosho|TOPIX500||4575|4565|4510|4515|4510|4500|4495|4430|4365|4390|4375||4365|4365|4375|4465|4445|4400|4390|4500|4515|4550|4510|4540|4505|4525|4455|4460|4345||4335|4350|4335|4295|4365|4310|4260|4235|4205|4240|4200|4250|4280|4300|4295|4280|4250|4225|4230|4180|4250|4250|4265|4270|4245|4275|4310|4420|4375|4355|4360|4320|4370|4275|4325|4270|4230|4225|4225|4270|4240|4235|4210|4315|4365|4500|4470|4555|4545|4540|4595||||4605||4565|4405|4475|4515|4625|4675|4640|4595|4580|4655|4655|4685|4650|4650|4680|4655|4765|4760|4760|4725|4710|4795|4900|4875|4810|4780|4820|4705||4690|4695|4610|4640|4610|4620|4715|4595|4560|4570|4745|4860|4790|4805|4820|4780|4805||4840|4830|4780|4850|4900|4855|4870||4890|4680|4870|5090|5080|5170|5200|5070|5100|5170|5160|5210|5190|5280|5240|5220|5130|5240|5210|5250|5280|5310|5240||5080|5090|5130|5070|||5010|5010|5030|4930|4940|4975|5000|4980|4880|4975|5000|4975|5020|5090|5080|5150|5270|5270|5150|5190|5000|5060|4960|5020|5030|5070|5060||5160|5140|5130|5030|5150|5160|5260|5220|5200|5270|5270|5280|5410||5420|5640|5500|5440|5430|5390|5380|5360|5370|5500|5460|5380|5420|5350|5290|5320|5360|5240|5150|5050|5120|5340|5380|5460|5410|5520|5510|5540||5430|5520||5660|5650|5690|5810|5780|5810
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||3555|3565|3570|3580|3580|3685|3565|3565|3560|3515|3580||3475|3460|3505|3550|3520|3520|3540|3585|3515|3535|3480|3470|3485|3460|3455|3445|3440||3500|3480|3395|3360|3380|3330|3300|3320|3400|3345|3255|3260|3260|3260|3245|3250|3235|3240|3200|3140|3135|3115|3040|3030|3020|3030|3025|3045|3050|3050|3020|2983|2983|2968|3020|3010|3030|2971|2980|2985|2971|2971|2969|2983|2988|2913|2873|2925|2938|2974|3020||||3040||3070|2996|2971|2936|2949|2971|2981|2939|2943|2938|2922|2908|2900|2923|2957|2958|2973|2960|2905|2855|2861|2789|2771|2739|2789|2754|2778|2752||2792|2813|2787|2743|2713|2737|2768|2713|2709|2754|2749|2782|2742|2767|2756|2734|2673||2690|2709|2730|2734|2719|2695|2697||2768|2737|2778|2767|2797|2779|2779|2761|2750|2717|2688|2750|2732|2746|2727|2723|2691|2732|2714|2668|2666|2752|2722||2694|2694|2723|2721|||2704|2727|2703|2667|2685|2692|2684|2661|2647|2663|2676|2684|2677|2698|2674|2671|2671|2687|2616|2619|2556|2583|2581|2585|2655|2704|2682||2688|2676|2721|2728|2678|2636|2642|2663|2670|2688|2737|2713|2644||2670|2664|2628|2640|2603|2607|2597|2621|2623|2663|2660|2676|2679|2619|2566|2608|2654|2611|2566|2666|2713|2722|2700|2776|2721|2772|2796|2807||2745|2822||2814|2810|2830|2888|2882|2846
04877|946140|/equities/zeon-corp|TOPIX500||1366|1366|1367|1353|1366|1354|1348|1365|1338|1383|1379||1333|1331|1351|1328|1335|1347|1350|1390|1343|1350|1442|1435|1434|1448|1439|1443|1365||1337|1354|1333|1317|1367|1359|1355|1328|1342|1344|1310|1314|1335|1366|1376|1340|1319|1351|1340|1292|1307|1354|1373|1325|1340|1395|1425|1423|1423|1401|1377|1359|1384|1368|1363|1321|1295|1320|1316|1345|1336|1357|1382|1390|1381|1377|1366|1365|1385|1376|1355||||1353||1382|1318|1287|1284|1305|1322|1307|1307|1263|1301|1323|1306|1284|1324|1319|1295|1304|1336|1360|1358|1364|1363|1390|1362|1379|1369|1378|1333||1316|1319|1294|1317|1306|1273|1270|1203|1175|1231|1328|1365|1291|1366|1345|1314|1325||1309|1331|1347|1370|1413|1371|1378||1363|1367|1336|1352|1351|1355|1327|1286|1320|1308|1277|1321|1300|1356|1324|1348|1320|1412|1404|1418|1437|1427|1390||1377|1360|1369|1330|||1327|1336|1339|1257|1275|1272|1272|1266|1240|1280|1286|1275|1270|1264|1249|1254|1284|1286|1245|1237|1199|1214|1203|1225|1260|1289|1289||1327|1356|1338|1354|1349|1357|1335|1317|1314|1328|1338|1338|1352||1319|1362|1350|1470|1479|1494|1489|1464|1478|1503|1532|1548|1532|1488|1484|1499|1527|1482|1466|1487|1460|1500|1529|1580|1599|1625|1600|1609||1575|1584||1611|1630|1649|1693|1688|1684
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||3140|3110|3135|3170|3160|3185|3210|3215|3185|3145|3210||3155|3225|3210|3255|3285|3250|3135|3160|2863|2843|2842|2868|2903|2959|2953|2939|2879||2870|2894|2894|2836|2840|2831|2804|2698|2561|2493|2424|2445|2452|2462|2457|2468|2427|2414|2355|2317|2300|2348|2368|2419|2446|2527|2664|2626|2655|2731|2768|2745|2794|2745|2793|2701|2695|2696|2609|2671|2618|2570|2673|2685|2699|2670|2550|2664|2684|2626|2682||||2836||2760|3165|3210|3165|3125|3160|3125|3175|3170|3125|3150|3120|3075|3205|3265|3310|3395|3490|3440|3380|3285|3295|3265|3155|3290|3315|3365|3225||3230|3230|3015|2993|3080|3105|3175|3120|3075|3095|3185|3270|3305|3370|3250|3230|3110||3175|3280|3225|3085|3185|3185|3185||3210|3165|3030|3070|3070|2988|3105|3050|3030|2806|2712|2786|2796|2856|2856|2886|2881|3065|3145|3200|3315|3405|3340||3410|3460|3460|3580|||3590|3575|3560|3455|3570|3520|3515|3500|3425|3460|3490|3430|3485|3490|3505|3510|3540|3550|3520|3565|3535|3520|3615|3700|3655|3715|3730||3910|3805|3820|3740|3630|3700|3720|3620|3595|3670|3660|3720|3650||3555|3655|3645|4275|4200|4180|4245|4200|4130|4240|4245|4080|4180|4060|4050|4070|4085|3990|3965|3975|4060|4040|4140|4195|4200|4380|4375|4390||4255|4250||4350|4180|4290|4355|4215|4190
04879|44176|/equities/chiyoda-corp.|NIKKEI225||412|413|413|396|396|402|401|401|402|403|415||403|403|403|393|392|401|394|409|408|414|413|416|403|407|408|411|409||392|403|410|407|414|410|395|392|429|417|407|428|426|431|421|406|402|407|408|390|425|439|447|473|462|483|490|487|451|453|444|447|449|444|428|422|421|424|427|433|451|456|458|458|448|455|416|405|418|424|442||||423||434|433|431|431|455|463|465|476|473|472|471|460|453|463|448|441|453|464|462|465|470|485|485|484|483|484|486|489||452|457|428|418|446|423|370|363|357|377|372|390|392|380|358|337|336||357|361|352|363|365|364|366||378|371|365|373|370|345|328|331|337|333|327|336|333|357|367|363|372|380|369|374|376|364|357||357|354|364|351|||352|353|333|335|347|351|354|349|350|365|372|369|357|363|365|372|380|380|372|375|364|371|373|362|382|391|391||380|399|404|406|415|414|424|422|415|433|449|411|413||413|423|415|425|432|445|425|418|424|432|434|443|414|412|414|412|413|403|415|409|399|391|381|395|398|396|389|390||381|380||397|403|404|409|389|385
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||606|603|604|600|608|593|594|597|585|579|609||597|591|591|589|587|583|580|589|581|590|592|590|583|588|585|577|551||538|547|546|540|547|529|526|532|546|548|546|552|561|561|547|541|553|552|546|539|546|565|560|561|569|583|587|581|574|567|569|568|564|551|555|554|555|552|544|546|538|534|533|532|537|565|491|493|480|490|491||||492||493|483|481|487|498|502|499|492|481|481|479|476|469|473|470|465|472|488|487|491|521|515|513|510|507|509|512|506||493|492|478|486|483|478|483|460|459|473|483|495|484|492|499|490|493||489|506|506|511|519|504|518||499|503|505|505|501|501|500|481|488|489|465|475|485|488|484|499|494|509|497|498|509|504|496||497|509|524|505|||498|502|497|503|506|509|502|489|485|496|515|510|514|523|515|530|542|536|534|537|510|515|519|514|544|522|519||511|503|513|507|496|508|509|465|465|480|496|495|499||490|502|495|493|506|519|512|512|514|520|521|522|516|501|506|503|498|489|488|486|499|509|507|516|517|524|522|521||509|525||540|540|542|540|527|516
04881|44131|/equities/fujikura-ltd.|NIKKEI225||983|987|971|978|974|985|924|926|916|930|918||909|902|910|784|791|774|785|804|800|808|811|814|787|797|799|799|786||769|749|733|720|743|736|730|729|753|744|739|769|782|798|788|784|784|794|795|781|794|809|805|825|817|835|854|849|825|804|802|807|801|793|763|761|750|761|767|767|779|760|746|746|747|696|596|593|613|619|628||||638||621|536|561|559|577|604|567|566|539|553|557|556|555|569|573|566|579|597|607|604|625|619|615|605|603|607|596|576||573|575|537|533|533|521|527|503|511|535|575|603|581|614|617|612|608||646|655|666|663|662|650|651||679|625|622|620|619|628|634|611|616|597|558|580|579|589|580|610|585|611|616|625|621|605|583||576|572|585|581|||565|562|561|555|568|554|542|543|539|567|579|578|578|588|583|585|584|596|593|595|572|585|573|579|600|613|602||603|592|587|584|588|590|588|575|571|579|620|610|621||609|626|612|619|616|672|664|661|653|661|674|678|690|681|680|656|648|648|631|614|629|636|641|663|665|682|682|676||668|687||706|712|684|695|667|663
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||887|898|878|855|856|866|876|847|834|838|842||830|828|836|826|822|864|825|834|830|815|830|834|827|846|838|824|829||814|821|818|818|834|843|812|825|839|840|836|854|876|878|845|837|833|836|846|818|862|850|849|880|891|918|918|912|888|872|825|827|820|787|797|777|771|773|781|795|805|798|781|797|792|780|783|683|698|693|715||||702||705|677|685|677|695|712|691|693|679|697|694|692|683|708|715|701|718|738|732|734|746|757|764|746|749|756|749|752||742|746|713|719|709|689|703|674|662|666|721|774|756|774|790|760|760||761|773|787|785|778|774|767||789|791|786|743|761|754|763|742|758|734|708|743|763|793|778|776|765|805|812|795|815|803|790||807|806|810|802|||798|790|787|787|804|784|768|760|741|776|800|792|782|788|795|794|862|856|837|859|867|852|841|833|849|878|876||882|864|855|853|872|900|884|856|838|852|875|884|890||845|905|890|879|899|906|877|868|875|900|941|933|861|837|836|844|846|837|828|823|824|826|843|861|879|902|912|911||900|920||935|959|1002|949|946|915
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||803|799|800|800|803|807|803|806|804|805|803||798|797|801|804|800|799|800|799|803|801|799|799|802|806|809|805|796||798|807|803|803|813|801|802|800|808|806|800|805|810|815|812|810|809|800|807|801|802|804|809|806|813|818|824|824|822|824|819|822|819|818|832|819|815|809|813|812|806|810|814|829|841|836|821|828|824|810|812||||806||805|811|828|831|833|835|834|829|827|823|828|836|837|836|835|829|824|827|824|824|807|819|840|845|844|844|856|852||844|838|828|826|815|810|802|779|780|792|800|801|790|805|807|805|799||810|817|820|821|823|816|817||822|821|826|817|809|807|804|810|798|799|802|800|793|798|803|801|804|810|812|811|818|819|815||805|794|802|794|||791|795|794|774|775|778|780|784|777|791|798|776|778|785|788|791|794|798|788|789|770|780|781|791|798|812|810||815|810|814|812|808|813|821|818|816|806|813|816|817||806|830|817|812|819|811|810|822|827|834|830|828|827|809|816|824|818|816|813|810|802|812|803|814|817|850|841|839||829|833||855|857|853|858|858|855
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||432|431|435|425|435|439|436|433|424|438|440||435|427|391|368|375|364|359|364|357|355|355|353|349|350|344|341|336||329|334|335|333|340|334|330|327|338|337|332|335|345|350|346|341|341|345|348|336|350|358|358|372|384|390|406|402|388|383|383|378|379|361|361|354|349|351|358|350|351|344|348|340|342|363|357|355|360|359|361||||350||351|344|350|348|363|369|370|372|366|368|365|351|342|347|342|341|345|352|357|359|366|366|368|372|378|370|373|367||364|361|352|352|347|327|323|315|326|346|352|352|343|349|342|339|341||353|359|365|365|368|359|362||361|382|374|370|368|368|357|347|347|347|343|354|354|354|393|398|398|406|415|407|413|406|399||397|392|402|390|||381|381|375|378|383|381|377|372|365|377|382|376|374|381|379|388|396|394|389|393|381|384|379|385|396|412|410||408|407|410|410|419|419|424|424|430|442|441|467|486||569|593|578|576|575|570|550|553|557|564|567|563|532|528|526|541|535|512|502|496|490|495|494|500|512|512|508|498||483|485||495|507|509|520|512|502
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||523|522|525|515|528|543|558|530|498|500|485||482|487|465|395|393|386|382|392|386|388|393|392|392|402|401|394|393||372|377|378|377|394|388|381|376|379|380|371|382|390|400|397|389|394|384|393|378|384|393|387|403|402|427|440|437|432|420|423|409|411|388|386|379|377|384|394|383|378|373|370|368|369|368|379|383|389|390|401||||397||395|386|393|389|403|405|399|397|390|393|395|394|384|381|382|382|402|407|415|420|428|436|422|429|433|445|447|446||440|441|434|432|414|408|405|373|374|384|419|450|445|476|478|468|472||497|509|515|513|511|494|492||506|496|470|466|470|511|500|486|500|495|487|502|509|526|516|528|516|531|545|541|558|557|537||535|530|543|521|||513|516|515|504|513|507|493|489|489|510|518|511|507|515|517|523|536|534|516|513|499|503|502|527|556|567|577||582|563|563|570|584|585|576|564|570|597|607|605|620||615|650|635|639|651|665|658|636|634|633|649|623|606|591|582|567|562|549|538|522|518|529|553|582|582|580|575|579||565|575||588|586|591|598|591|589
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||764|760|767|757|767|779|764|760|757|758|754||798|796|800|796|789|778|768|774|766|763|764|767|764|773|767|764|747||735|743|745|739|755|743|740|731|739|738|729|741|761|750|752|748|744|745|748|733|758|778|792|794|793|801|813|804|771|762|764|764|762|750|755|748|730|718|762|781|768|777|780|781|786|782|780|866|864|862|859||||847||845|825|832|825|838|852|849|840|829|822|836|828|810|824|829|821|849|863|865|852|846|856|873|880|879|872|881|873||859|870|851|853|843|812|816|782|793|809|837|852|845|852|844|847|827||846|887|913|917|913|898|889||898|891|892|895|905|906|893|881|874|887|854|883|889|914|897|903|902|909|916|905|917|921|913||896|908|921|914|||904|901|884|867|879|882|880|883|882|903|912|887|888|884|890|900|907|907|883|864|850|845|838|859|887|909|918||923|919|902|910|917|928|925|976|958|961|990|996|987||959|955|935|934|932|951|942|956|963|967|979|986|974|950|937|956|976|972|970|964|961|979|974|979|992|999|999|993||963|983||1004|998|991|996|995|1007
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||2520|2555|2594|2546|2520|2563|2473|2494|2463|2523|2462||2317|2350|2371|2328|2296|2292|2279|2343|2480|2479|2477|2470|2429|2428|2447|2411|2365||2302|2335|2317|2318|2361|2366|2312|2344|2460|2326|2329|2358|2438|2473|2374|2383|2366|2475|2566|2545|2623|2683|2638|2695|2677|2775|2880|2929|2930|2914|2895|2719|2789|2794|2908|2922|2897|2927|2972|2994|2921|2733|2784|2686|2601|2588|2557|2500|3200|3485|3655||||3705||3640|3505|3495|3525|3685|3885|3975|4035|3750|3830|3805|3630|3670|3690|3870|3875|4070|4080|4375|4250|4130|4080|4190|4285|4590|4320|3855|3795||3750|3460|3435|3325|4025|3830|3715|3755|3590|3885|3815|3920|3680|3260|3380|3260|3255||3330|3355|3315|3315|3165|3160|3245||3170|3135|3035|2991|2893|2804|2717|2523|2266|2205|2123|2193|2130|2218|2316|2253|2195|2223|2275|2330|2360|2213|2207||2150|2191|2249|2159|||2131|2135|2112|2102|2127|2129|2103|2066|2033|2112|2072|2088|2099|2145|2152|2160|2165|2161|2123|2079|2048|2070|2030|2085|2124|2245|2246||2211|2226|2318|2197|2321|2377|2377|2377|2030|2091|2130|2085|2117||2105|2161|2060|2042|2108|2160|2089|2060|2147|2076|2155|2165|2086|2054|2020|2051|1964|1942|1952|1927|1836|1804|1850|1867|1930|1925|1917|1917||1852|1894||1963|2002|1997|2042|2099|2050
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||573|580|576|569|580|578|572|572|564|562|561||553|555|547|530|530|536|541|544|557|569|561|570|562|557|555|549|548||553|552|547|546|546|535|534|534|539|535|524|540|541|522|517|511|523|519|514|510|511|524|514|510|505|502|485|483|487|480|478|476|472|465|466|465|460|460|451|454|459|459|459|457|459|468|451|455|468|457|456||||453||420|406|405|407|411|413|416|412|410|411|418|414|412|413|410|410|416|420|417|415|414|419|429|428|427|429|429|428||427|422|417|418|414|414|415|408|407|411|425|429|422|431|431|426|430||435|444|443|449|454|455|452||452|454|452|451|453|449|433|429|431|430|426|428|433|436|434|431|432|437|438|436|437|433|430||429|430|438|431|||420|420|418|414|420|424|417|415|412|418|422|422|427|423|424|423|426|425|418|415|403|407|405|421|425|428|423||422|425|425|429|434|432|435|433|432|435|436|435|444||435|434|427|432|432|432|433|436|437|442|436|439|444|436|440|444|444|440|436|434|430|437|431|429|431|441|438|440||434|426||433|439|437|448|446|443
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||2466|2459|2529|2384|2361|2377|2329|2385|2232|2263|2298||2232|2160|2145|2137|2109|2105|2144|2200|2154|2143|2138|2145|2124|2133|2168|2166|2126||2063|2114|2117|2128|2179|2163|2093|2108|2184|2137|2115|2148|2195|2222|2193|2167|2164|2205|2251|2194|2255|2332|2289|2340|2341|2396|2429|2450|2459|2433|2439|2387|2401|2334|2387|2377|2353|2432|2501|2531|2512|2398|2428|2352|2370|2531|2447|2535|2630|2728|2861||||2831||2799|2705|2723|2807|2896|2986|3050|3045|2990|3140|3030|2838|2778|2792|2760|2722|2785|2831|2929|2897|2946|2907|2923|2918|3085|3020|2947|2933||2940|2720|2683|2574|2851|2672|2624|2567|2652|3055|3120|3210|3015|2861|2746|2580|2541||2605|2694|2721|2762|2779|2645|2682||2488|2510|2453|2427|2399|2412|2434|2352|2363|2287|2224|2347|2301|2420|2481|2401|2338|2398|2441|2556|2577|2434|2341||2293|2340|2400|2309|||2279|2277|2243|2248|2298|2308|2201|2166|2143|2234|2188|2184|2159|2194|2216|2226|2243|2231|2160|2169|2120|2170|2122|2171|2244|2321|2332||2304|2289|2318|2355|2364|2447|2406|2450|2483|2983|2937|2979|3085||3050|3165|3105|3115|3300|3375|3295|3195|3505|3480|3645|3475|3020|2927|2810|2855|2697|2599|2575|2571|2547|2556|2591|2634|2780|2798|2818|2861||2834|2869||2908|3045|2903|2926|2856|2711
04890|44239|/equities/unitika,-ltd.|NIKKEI225||259|248|236|233|233|230|231|233|230|232|231||227|230|233|234|228|225|223|231|229|231|231|234|235|232|235|233|232||231|234|233|229|236|234|232|228|230|233|229|232|236|236|235|228|229|226|227|221|226|230|230|235|234|239|242|243|241|236|233|232|238|235|241|237|229|219|238|248|248|251|252|250|266|271|267|273|274|279|285||||280||281|273|274|272|278|283|281|275|272|276|277|273|268|273|273|275|279|288|286|289|291|297|293|296|294|295|294|288||289|285|279|281|280|272|276|266|257|272|285|292|294|302|300|297|294||305|309|308|310|310|308|311||319|314|313|305|309|314|310|301|306|303|294|304|304|309|307|308|299|308|312|312|315|318|312||309|305|308|306|||300|301|293|291|296|296|294|290|286|299|299|299|293|298|301|302|305|306|299|300|286|293|289|287|301|304|305||306|305|302|307|312|314|312|308|316|326|357|355|363||368|373|363|360|356|364|363|361|361|367|370|373|364|352|354|364|369|362|361|365|361|374|382|396|397|394|392|390||377|386||396|403|390|384|373|370
04891|949806|/equities/a2-corp?cid=949806|ASX200||4.91|4.89|4.79|4.72|4.81|4.96|4.93|4.98|4.95|4.94|4.91|4.88|4.76|5.11|4.98|5.06|5.03|4.95|4.9|4.54|4.54|4.4|4.3|4.36|4.38|4.56|4.48|4.46|4.32|4.4|4.51|4.53|4.58|4.5|4.48|4.58|4.65|4.55|4.56|4.55|4.38|4.39|4.44|4.53|4.45|4.48|4.25|4.15|4.29|4.24|4.18|4.01|4.07|4.19||4.51|4.47|4.58|4.63|4.62|4.76|4.72|4.8|4.8|4.77|4.32|4.32|4.41|4.39|4.43|4.28|4.18|4.15|4.15|4.13|4.05|4.11|4.16|3.98|4.03|4.21|4.26|4.2|4.34|4.38|4.46|4.37|4.39|4.5||4.58|4.69|4.72|4.6|||4.68|4.62|4.59|4.77|5.04|5.08|5.01|5.08|5.17|5.2|5.22|5.27|5.39|5.35|5.39|5.43|5.43|5.35|5.44|5.4|5.36|5.26|5.16|5.19|5.24|5.39|5.38|5.3|5.26|5.38|5.41|5.5|5.58|5.51|5.4|5.34|5.69|5.7|5.89|5.3|5.3|5.29|5.18|5.21|5.27|5.48|5.51|5.28|5.35|5.32|5.26|5.33|5.25|5.25|5.21|5.24||5.45|5.09|5.12|5.34|5.37|5.4|5.38|5.33|5.44|5.53|5.51|5.56|5.48|5.4|5.51|5.58||5.46|5.56|5.56|||5.53|5.5|5.57|5.49|5.43|5.47|5.49|5.54|5.52|5.57|5.64|5.63|5.64|5.61|5.45|5.57|5.65|5.81|5.92|5.99|6|6.14|6.31|6.31|6.21|6.21|6.14|6.09|6.11|6.26|6.13|6.16|6.16|6.29|6.23|6.39|6.34|6.23|6.22|6.21|6.25|6.13|6.03|6.85|6.8|6.89|7.13|7.39|6.97|6.62|6.72|6.86|6.58|5.8|5.87|6.02|5.92|6.02|6.52|6.38|6.26|6.24|6.05|6.1|6|5.72|5.67|5.48|5.4|5.36|5.47|5.57|5.52|5.51|5.6|5.51
04892|7433|/equities/abacus-prop|ASX200||2.73|2.75|2.69|2.71|2.75|2.78|2.83|2.83|2.86|2.89|2.86|2.89|2.85|2.86|2.83|2.87|2.87|2.85|2.89|2.92|2.93|2.88|2.84|2.83|2.8|2.81|2.81|2.81|2.78|2.76|2.77|2.75|2.74|2.7|2.69|2.71|2.7|2.7|2.63|2.67|2.63|2.57|2.72|2.76|2.73|2.74|2.67|2.65|2.68|2.71|2.62|2.6|2.6|2.7||2.74|2.83|2.89|2.89|2.98|2.95|2.94|2.97|2.93|2.94|2.94|2.91|2.9|2.9|2.96|2.95|2.96|2.97|2.95|2.94|2.97|2.92|2.97|2.93|2.96|3.1|3.22|3.18|3.24|3.29|3.29|3.28|3.27|3.28||3.35|3.41|3.34|3.35|||3.35|3.35|3.33|3.34|3.34|3.33|3.37|3.35|3.36|3.3|3.31|3.33|3.32|3.33|3.35|3.32|3.34|3.33|3.33|3.35|3.56|3.49|3.49|3.47|3.44|3.5|3.43|3.38|3.39|3.42|3.39|3.41|3.48|3.51|3.41|3.37|3.49|3.47|3.52|3.53|3.54|3.51|3.47|3.51|3.49|3.56|3.54|3.47|3.45|3.47|3.46|3.47|3.45|3.43|3.39|3.32||3.43|3.51|3.46|3.55|3.62|3.63|3.64|3.64|3.68|3.66|3.67|3.75|3.77|3.74|3.86|3.88||3.79|3.88|3.91|||3.85|3.79|3.73|3.76|3.75|3.78|3.69|3.6|3.63|3.55|3.52|3.54|3.55|3.52|3.54|3.52|3.48|3.52|3.59|3.57|3.6|3.65|3.61|3.61|3.57|3.59|3.55|3.53|3.48|3.5|3.52|3.54|3.59|3.57|3.61|3.63|3.62|3.6|3.58|3.57|3.57|3.65|3.63|3.65|3.68|3.68|3.61|3.56|3.57|3.56|3.64|3.6|3.61|3.53|3.55|3.55|3.57|3.53|3.54|3.56|3.5|3.55|3.51|3.59|3.63|3.61|3.67|3.65|3.62|3.61|3.62|3.62|3.61|3.59|3.56|3.56
04893|7722|/equities/adelaide-brighton|ASX200||2.17|2.24|2.2|2.31|2.21|2.66|2.63|2.62|2.63|2.63|2.6|2.63|2.57|2.6|2.59|2.63|2.58|2.55|2.57|2.54|2.53|2.48|2.46|2.4|2.43|2.49|2.47|2.44|2.37|2.38|2.31|2.33|2.34|2.34|2.4|2.42|2.38|2.29|2.38|2.42|2.38|2.42|2.44|2.49|2.48|2.41|2.36|2.38|2.32|2.33|2.33|2.42|2.43|2.52||2.63|2.68|2.7|2.69|2.7|2.7|2.7|2.8|2.82|2.88|2.81|2.79|2.74|2.81|2.83|2.8|2.82|2.92|2.88|2.9|2.93|2.88|2.92|2.92|2.96|3|3.03|2.83|2.82|2.9|2.94|2.92|2.86|2.89||2.93|2.99|2.98|2.94|||2.95|2.88|3.02|3.04|2.99|3|3.03|3.04|3.01|3.03|3.03|3.08|3.13|3.08|3.11|3.14|3.16|3.15|3.17|3.15|3.23|3.14|3.12|3.13|3.1|3.14|3.09|3.04|3.1|3.16|3.23|3.16|3.25|3.3|3.24|3.01|3.13|3.12|3.16|3.11|3.16|3.09|2.97|2.97|2.9|2.93|3.02|3|3.02|2.91|2.99|2.98|2.86|2.92|2.86|2.74||2.8|2.85|2.87|2.94|2.97|2.95|2.99|2.79|2.8|2.82|2.87|2.9|2.93|2.89|3.03|2.89||2.82|2.84|2.86|||2.87|2.79|2.83|2.83|2.81|2.8|2.82|2.78|2.85|2.85|2.85|2.89|2.89|2.87|2.82|2.83|2.8|2.82|2.87|2.89|2.88|2.98|3.02|3.09|3.07|3.08|3.04|3|3.01|3.07|3.09|3.1|3.09|3.13|3.09|3.08|3.13|3.04|2.99|3|2.98|3.03|3.05|3.08|3.13|3.16|3.17|3.17|3.14|3.22|3.21|3.19|3.2|3.21|3.27|3.26|3.32|3.25|3.2|3.22|3.19|3.23|3.18|3.21|3.3|3.26|3.39|3.3|3.35|3.4|3.48|3.57|3.52|3.57|3.49|3.49
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.47|67.95|68.45|69.03|75.99|77|73.51|72.29|74|71.85|80.51|83.87||83.01|82.5|85.08|||86.65|85.4|87.49|83|83.89|82.67|89.5|88|90.83|94.69|95.89|100.27|99.79|95.73|94|98.24|100.02|106.5|108.85|110.55|109.09|111.74|107.25|107.45|113.55|116.42|118.56|119.84|117.39|115.4|116.42|114.18|116.95|119.52|116.75|117.5|124.38|121.53|121.68|122.1|123.29|123.8|126.81|126.64|122.6|126|126.33|126.25|124.3|121.05|122.78|120.68|115.5|114.64|117.87|122.99|120.63|116.98|113.6|119.6|118.82|121.32|121.93|127.23|129.53|132.11|131.54|126.23|126.71|125.6|128.38|123.54|123.62|122.2|123.89|126.46
04895|618|/equities/agl-energy|ASX200/EAFAVALUE||7.77|7.93|7.98|7.96|7.78|7.84|8.16|8.28|8.38|8.4|8.5|8.5|8.58|8.47|8.58|8.54|8.64|8.53|8.59|8.45|8.38|8.28|8.48|8.56|8.55|8.41|8.45|8.37|8.15|8.15|8.07|8.19|8.28|8.39|8.26|8.31|8.36|8.27|8.35|8.36|8.28|8.25|8.39|8.55|8.2|8.19|8.12|8.23|8.19|8.32|8.41|8.26|8.58|8.5||8.74|8.76|8.86|8.72|8.78|8.78|8.73|8.72|8.76|8.72|8.87|8.61|8.61|8.53|8.59|8.63|8.58|8.64|8.62|8.43|8.4|8.33|8.19|8.2|8.29|8.35|8.42|8.23|8.35|8.62|8.68|8.49|8.3|8.41||8.48|8.65|8.52|8.8|||8.64|8.57|8.58|8.41|8.45|8.51|8.31|8.24|8.03|7.81|7.72|7.74|7.63|7.59|7.58|7.48|7.27|7.28|7.27|7.21|7.21|7.23|7.2|7.37|7.32|7.27|7.33|7.28|7.3|7.43|7.36|7.37|7.42|7.52|7.49|7.6|7.65|7.85|7.92|7.16|7.28|7.28|7.1|7.16|6.84|7.27|7.53|7.33|7.26|7.38|7.2|7.25|7.28|7.1|7.06|7||7.04|7.1|7.3|7.45|7.31|7.35|7.44|7.47|7.27|7.03|6.96|6.82|6.28|6.17|6.38|6.31||6.14|6.16|6.18|||6.16|6.09|6.07|6.14|6.02|5.96|5.86|5.94|5.8|5.88|5.9|5.84|5.58|5.52|5.53|5.55|5.47|5.26|5.4|5.33|5.26|5.38|5.38|5.36|5.24|5.13|5.19|5.27|5.1|5.3|5.38|5.35|5.46|5.36|5.52|5.6|5.53|5.61|5.56|5.65|5.72|5.68|5.79|6.03|6.22|6.08|6.11|6.16|6.11|6.02|6|6.01|6.04|5.95|6.16|6.25|6.11|5.78|5.74|5.9|5.79|5.78|5.87|5.68|5.89|5.97|5.98|5.68|5.52|5.33|5.52|5.91|5.85|6.32|6.07|6.11
04896|7462|/equities/als-ltd|ASX200||12.17|12.03|12.15|12|11.86|12.18|12.01|11.94|12.01|11.96|11.89|11.97|11.75|11.9|11.57|11.73|11.76|11.71|11.78|11.66|11.64|11.45|11.17|10.99|11|11.14|11.2|10.65|10.28|10.38|10.16|10.39|10.17|10.05|10.17|10.43|10.14|10.26|10.46|10.71|10.63|10.68|10.89|10.99|11.27|11.1|11.06|11.01|11|10.89|10.92|11.15|11.13|11.4||12.37|12.41|12.63|12.56|12.64|12.8|12.7|12.84|12.79|12.71|12.76|12.74|12.01|11.78|12.21|12.17|12.26|12.27|12.03|11.92|12.01|11.99|12.29|12.25|12.51|12.61|12.94|12.9|12.81|12.81|13.1|12.87|12.78|12.81||13.34|13.35|13.07|13.09|||13.08|13.07|12.84|13.24|13|12.8|13.47|13.64|13.36|13.25|13.4|13.51|13.44|13.04|13.35|13.18|13.37|13.11|12.95|12.91|12.93|12.76|12.68|12.84|12.85|12.9|12.53|12.63|12.5|12.89|13.01|12.81|12.38|11.83|11.74|11.49|11.99|11.71|12.08|12.01|11.93|12.42|12|12|12.3|11.98|11.81|11.84|12.03|11.88|11.83|12.08|11.91|11.73|11.8|11.26||11.72|12.32|12.35|12.84|12.87|12.85|12.91|12.82|12.9|12.91|12.96|12.96|13.18|13.17|13.5|13.42||13.08|13.32|13.16|||13.07|12.98|12.9|12.78|12.77|12.91|13.07|13.1|13.21|13.22|13.13|13.12|13.09|12.79|12.61|12.65|12.3|12.34|12.45|12.11|11.99|12.15|11.79|12.41|12.45|12.52|13.03|13.58|13.61|13.76|13.57|13.43|13.63|13.5|13.54|13.56|13.51|13.53|13.29|13.5|13.21|13.37|13.37|13.58|13.69|13.71|13.67|13.81|13.66|13.61|13.56|13.35|13.24|13.19|13.11|13.13|12.65|12.41|12.28|12.55|12.34|12.69|12.7|12.68|12.85|12.75|12.95|12.72|12.88|12.81|13|12.89|12.81|12.79|12.72|12.86
04897|101951|/equities/altium-ltd|ASX200||36.49|37.08|36.63|35.84|29.93|30.79|31.05|31.68|31.73|30.61|30.07|31.26|30.66|32.05|31.1|31.71|31.87|30.99|31.21|30.64|31.17|30.27|29.6|29.63|29.74|30.08|30.75|29.68|29.04|29.36|29.07|29.48|28.91|28.79|28.76|29.16|29.23|28.67|27.53|27.27|26.93|26.91|27.12|28.61|28.51|28.01|26.25|25.67|25.73|25.49|25.6|25.53|25.47|26.29||27.08|27.02|27.41|27.62|28.31|28.89|27.8|28.55|28.76|29.58|28.44|28.15|27.97|28.18|28.87|28.84|27.16|28.39|27.57|27.7|27|25.2|30.25|29.87|30.07|30.64|32.13|31.46|31.77|31.43|32.87|32.05|32.35|32.61||32.88|33.53|33.34|33.49|||33.19|32.75|32.88|33.32|33.77|33.38|34.69|35.4|34.3|34.21|34.14|34.7|33.56|32.95|33.71|33.68|33.57|32.6|33.36|32.71|32.69|31.82|31.16|31.31|30.73|31.77|31.41|32.38|32.04|33.12|34.34|34.39|33.49|32.17|32.74|31.87|33.29|31.54|32.44|34.48|34.94|35.22|34.72|33.97|34.65|36.64|36|34.53|34.5|34.44|34.45|37.02|36.95|35.7|34.84|34.45||37.07|37.74|37.81|39.09|39.71|40.5|40.25|39.64|39.91|40.25|39.58|40.41|41.04|41.17|43.7|44.64||45.19|44.78|44.7|||43.82|43.59|43.47|42.75|42.03|41.34|43.45|42.31|44.13|43.61|42.96|42.08|42.72|41.73|41.42|43.04|42.9|42.32|42.24|41.42|40.84|41.67|40.93|41.63|42.73|43.18|41.06|39.87|39.5|39.72|39.41|39.02|39.81|39.54|39.47|40.02|39.38|38.36|37.33|37.86|36.72|37.52|37.85|37.87|37.28|37.8|37.15|36.18|35.6|34.78|35.23|34.49|33.79|33.59|33.51|34.01|33.53|32.98|33.15|34.4|34.73|35.52|34.9|35.6|36.03|36.11|36.05|36.15|36.03|35.54|36.28|35.79|34.64|33.83|31.89|31.71
04898|629|/equities/alumina-limited|ASX200||1.515|1.58|1.55|1.51|1.505|1.54|1.555|1.555|1.545|1.53|1.56|1.56|1.535|1.525|1.54|1.525|1.53|1.51|1.525|1.53|1.54|1.495|1.47|1.455|1.45|1.435|1.425|1.43|1.41|1.435|1.38|1.41|1.4|1.435|1.47|1.525|1.45|1.415|1.465|1.48|1.45|1.465|1.505|1.545|1.515|1.475|1.485|1.515|1.53|1.52|1.54|1.6|1.58|1.555||1.585|1.65|1.675|1.64|1.655|1.68|1.68|1.67|1.7|1.71|1.66|1.64|1.65|1.655|1.675|1.685|1.675|1.695|1.66|1.63|1.63|1.615|1.65|1.67|1.745|1.78|1.845|1.81|1.805|1.8|1.81|1.8|1.74|1.74||1.785|1.87|1.95|1.93|||1.92|1.9|1.905|1.93|1.95|1.96|2.01|2.05|2.05|2.03|2.01|1.985|2.04|2.01|1.995|1.98|1.985|1.995|1.99|2.02|1.94|1.95|1.955|2.03|2.03|1.97|1.97|2|2.09|2.08|2.08|2.05|1.99|1.975|1.925|1.95|2.01|2.06|2.13|2.12|2.1|2.05|2.03|2.07|2.04|2.06|2.08|1.98|1.95|1.935|1.905|1.905|1.88|1.885|1.83|1.815||1.85|1.92|1.935|2.01|2.05|2.09|2.07|2.05|2|2.01|2.01|1.935|1.875|1.865|1.88|1.935||1.865|1.895|1.9|||1.92|1.88|1.84|1.855|1.835|1.835|1.83|1.875|1.805|1.815|1.83|1.83|1.845|1.835|1.825|1.835|1.815|1.8|1.795|1.835|1.835|1.86|1.825|1.855|1.86|1.865|1.845|1.845|1.855|1.88|1.895|1.855|1.86|1.875|1.895|1.88|1.925|1.94|1.94|1.96|1.99|2.01|2.11|2.06|2.11|2.08|2.14|2.16|2.23|2.3|2.27|2.29|2.24|2.24|2.15|2.16|2.19|2.23|2.24|2.23|2.1|2.1|2.13|2.17|2.09|2.1|2.12|2.05|2.03|2.03|2.09|2.13|2.12|2.16|2.22|2.18
04899|621|/equities/amcor-limited|ASX200||18.51|18.28|18.15|18.2|17.95|18.22|18.55|18.77|18.45|17.95|17.7|17.94|17.88|17.69|17.64|17.87|18.28|18.28|18.65|18.58|18.49|18.3|18.57|18.25|18.26|18.11|17.97|18.12|18|18.36|18.39|18.24|18.35|18.5|18.07|18.32|18.4|18.22|18.25|18.25|17.93|18.04|18|17.92|17.81|17.35|17.13|16.99|16.97|16.89|16.79|17.2|17.4|17.76||18.43|18.48|18.62|18.39|18.67|18.42|18.4|18.37|18.33|18.54|18.39|18.27|18.19|18.16|18.36|18.4|18.26|18.69|18.54|18.47|18.33|18.06|17.84|18.18|18.08|17.81|17.69|16.74|16.5|16.75|16.9|16.84|16.18|16.03||16.04|16.01|15.83|15.74|||15.79|15.71|15.69|15.65|15.46|15.41|15.23|15.21|15.22|15.14|15.31|15.3|15.18|14.88|15.08|15|15.22|15.36|15.5|15.6|15.57|15.51|15.44|15|14.76|15|15.01|14.72|14.74|15.35|15.42|15.57|15.87|15.86|15.72|16|16.21|16.34|16.56|16.52|16.51|16.47|16.3|16.28|16.25|16.29|16.38|16.14|16.34|16.66|16.85|16.36|16.96|16.82|16.81|16.34||16.61|16.84|16.78|17.15|17.1|17.09|17.07|16.92|16.83|16.86|16.95|16.83|16.77|16.7|16.8|16.62||16.52|16.56|16.52|||16.26|16.28|16.48|16.53|16.58|16.73|16.62|16.41|16.48|16.16|16.14|16.25|16.32|16.42|16.36|16.15|15.99|15.99|16.22|16.26|16.17|16.15|16.21|16.4|16.54|16.6|16.7|16.77|16.7|16.85|16.91|16.79|16.68|16.4|16.42|16.43|16.53|16.11|15.99|16.09|15.99|16.02|16.1|16.11|16.23|16.13|15.96|15.93|15.92|16.09|16.04|15.92|15.89|15.9|15.95|16.1|16.12|16|16.05|16.13|16.15|16.48|16.2|16.29|16.21|16.15|16.13|16.23|16.33|16.37|16.47|16.8|16.87|16.94|16.84|16.67
04900|630|/equities/amp-limited|ASX200||1.125|1.12|1.1|1.085|1.115|1.13|1.13|1.12|1.09|1.1|1.13|1.155|1.165|1.165|1.16|1.165|1.17|1.115|1.11|1.105|1.085|1.07|1.065|1.065|1.06|1.065|1.065|1.065|1.01|1.025|1.015|1.03|1.02|1.01|1.015|1.015|1.01|1.005|0.99|0.99|0.965|0.955|0.98|0.975|0.98|0.98|0.985|1.01|1.03|0.995|0.98|0.98|0.985|1.01||1.055|1.08|1.115|1.12|1.135|1.12|1.105|1.09|1.095|1.11|1.1|1.08|1.09|1.09|1.11|1.115|1.14|1.15|1.14|1.14|1.15|1.11|1.16|1.16|1.16|1.18|1.21|1.19|1.17|1.17|1.16|1.16|1.025|1.035||1.055|1.085|1.045|1.07|||1.06|1.05|1.025|1.02|1.005|0.995|1.02|0.975|0.985|0.955|0.965|0.985|0.95|0.96|0.955|0.935|0.945|0.95|0.945|0.97|0.97|0.94|0.93|0.93|0.91|0.92|0.905|0.9|0.89|0.91|0.93|0.93|0.97|0.945|0.96|0.94|0.985|0.98|1.025|1.02|1.005|1.015|0.995|1.01|1.025|1.07|1.01|0.965|0.955|0.955|0.94|0.95|0.92|0.875|0.89|0.87||0.88|0.91|0.93|0.97|0.965|0.965|0.965|0.955|0.98|0.975|0.975|0.975|0.96|0.98|1.01|1.005||1.01|1|0.99|||1|0.94|0.94|0.925|0.92|0.905|0.91|0.925|0.925|0.94|0.945|0.96|0.945|0.92|0.92|0.945|0.94|0.98|1.035|1.005|1|1.045|1.1|1.12|1.165|1.135|1.155|1.155|1.13|1.16|1.17|1.145|1.17|1.175|1.2|1.18|1.19|1.175|1.075|1.1|1.08|1.105|1.14|1.155|1.165|1.165|1.165|1.12|1.105|1.125|1.13|1.105|1.13|1.13|1.105|1.08|1.055|1.03|1.03|1.06|1.025|0.99|1|1.03|0.985|0.985|0.965|0.92|0.93|0.945|0.99|1|1|1.025|1.035|1.055
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||35.62|34.61|34.57|34.13|34.92|34.14|33.92|33.57|33.37|33.48|33.72|33.26|32.65|32.89|33.21|32.29|33.21|34.05|33.85|34.01|33.5|33.11|32.94|32.98|32.35|32.57|32.97|32.9|32.15|32.36|32.45|33.64|32.93|33.5|33.26|33.64|33.21|32.85|34.31|34|33.83|34.23|34.53|34.75|34.06|33.15|34.04|34.34|33.08|32.01|32.49|33|33.27|34.44||35.31|36.15|36.3|36|35.15|35.19|33.92|33.87|33.36|33.4|34|33.76|33.58|33.45|33.48|34.32|34.3|34.59|33.99|33.68|33.92|33.13|32.65|33.01|33.24|33.04|33.86|33.94|33.31|33.39|33.85|33.48|32.25|32.3||32.84|32.99|32.16|32.12|||31.92|32|31.68|31.65|31.93|31.8|31.41|31.3|30.4|30.51|30.64|30.73|31.23|30.5|29.91|29.91|29.78|29.96|30|30.59|29.67|28.65|28.63|28.87|28.13|27.9|28.35|28.27|29.5|29.99|30.62|30.65|29.78|29.47|29.15|29.98|30.46|30|30.27|31.25|32.13|32.18|32.19|32.35|31.84|32.16|31.69|31.04|31.15|30.37|30.27|30.5|30.05|29.73|28.95|29.11||29.01|29.8|30.03|30.75|31.14|31.27|30.54|30.63|30.85|30.33|29.84|30.01|30.29|29.44|30.13|30.04||29.66|29.46|29.39|||28.9|28.88|28.88|28.4|27.84|28.27|27.79|28.09|28.31|28.88|28.22|28.62|28.91|29.02|28.57|28.62|28.43|28.47|28.67|28.93|29.17|30.24|30.64|30.63|30.16|30.25|30.26|30.35|30.38|30.19|30.83|30.25|30.9|31.2|31.8|31.95|31.82|31.21|30.84|30.93|30.55|30.9|31.21|31.26|31.26|31.13|31.36|31.24|30.82|30.7|30.6|30.64|30.3|30.09|30|29.17|28.8|28.48|28.64|28.61|28.12|27.95|27.31|27.82|27.79|27.67|27.83|27.36|26.93|26.18|27.15|27.88|27.66|28.04|27.43|27.15
04902|7689|/equities/ansell-limited|ASX200||27.31|27.24|27|27.3|25.14|25.44|25.51|25.8|25.26|25.8|25.7|26.37|26.16|27.05|27.44|27.74|27.76|27.02|26.83|26.52|26.14|26.05|25.94|25.67|25.61|26.33|26.21|25.7|24.51|24.77|24.01|23.94|23.65|23.42|23.52|23.56|23.48|22.87|22.64|22.47|22.14|22.24|22.4|22.9|22.89|21.83|21.48|21.49|21.18|21.28|21.33|21.62|22.1|23.06||23.65|24.45|25.59|25.49|25.92|25.94|26.9|27.09|27.4|27.52|27.34|27.36|26.82|27.04|27.33|26.86|26.9|26.97|26.74|27.24|26.9|26.29|26.61|26.11|26.43|26.61|26.89|27.37|27.25|27.08|27.32|26.22|25.75|26.38||26.15|26.09|26.14|25.27|||25.18|25.15|25.14|25.53|25.78|25.99|25.78|25.91|25.89|25.66|25.77|25.82|25.37|24.88|24.84|24.84|25.03|25|24.9|25.21|25.7|25.43|25.12|24.96|24.49|24.91|24.99|25.05|25.02|25.16|25.54|25.41|25.8|25.7|25.51|25.41|25.87|25.59|25.69|26.48|26.23|26.1|25.47|25.76|26.55|26.9|27.43|26.32|25.82|25.98|25.87|25.97|26.67|26.76|31.24|31.22||32.15|33.1|32.99|33.61|33.62|33.47|34.38|34.1|34.25|34.12|34.01|33.74|32.88|32.08|32.49|32.86||31.51|32.31|32.19|||32.06|31.92|30.68|32.01|31.33|31.56|31.31|31.54|31.45|31.47|31.92|32.26|32.01|31.71|31.44|31.64|32.33|32.09|32.02|32.52|31.85|31.92|31.83|31.69|31.52|31.46|31.45|30.72|30.32|31.1|30.51|31.33|32.13|31.99|32.36|32.62|32.66|32.61|31.87|32.2|31.51|31.98|31.97|31.5|31.3|31.64|31.82|31.87|31.6|31.89|32.48|32.16|32.35|32.27|33.84|33.96|34.06|33.82|33.58|33.79|33.49|34.2|33.95|34.45|34.77|34.76|34.76|35.04|34.47|34.65|36.01|36.1|36.3|36.48|36.25|36.3
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||22.96|22.86|22.81|22.45|22.84|23.1|23.58|23.87|23.83|24.03|24.02|23.9|23.46|22.7|22.91|22.95|22.78|22.71|22.81|22.74|22.9|22.7|22.73|22.64|22.62|22.59|21.93||||21.469|21.7568|22.2528|22.5207|22.4115|22.5207|22.6199|22.223|22.0246|22.104|21.8262|21.856|22.4512|22.2429|22.3917|21.7369|21.8956|21.6575|21.7766|21.221|20.9928|21.3401|21.4294|21.8262||22.8877|23.1655|23.7013|24.2568|24.6239|24.8223|24.7727|25.1101|24.8422|25.5664|25.4771|25.3283|25.4275|25.1696|25.1101|25.2985|25.0803|25.6359|25.4077|25.3779|25.1894|24.9612|25.1993|25.5863|25.8244|26.5486|26.6974|27.1637|27.0446|27.0843|27.0843|26.876|26.6974|27.4018||27.5605|27.7788|27.6895|27.5308|||27.2034|27.2728|27.2034|27.4812|27.2827|27.124|27.1439|26.8264|26.9058|26.9653|27.382|27.6597|27.6498|27.5705|27.3919|27.501|27.6597|27.4514|27.3621|27.3621|27.3125|26.9554|26.4791|26.37|25.6458|25.5664|24.8918|24.6239|24.8025|25.1001|25.4077|25.4077|25.9732|25.8045|25.8938|26.4692|27.4117|27.6697|27.9475|27.9276|27.9971|27.878|27.5804|27.9772|27.6002|27.4911|27.2034|26.747|26.3601|26.876|26.8561|26.6776|26.3204|26.3204|27.253|26.8561||26.5585|27.5506|27.8879|28.3542|28.3344|28.5229|28.4931|28.1657|28.1756|27.8086|27.7788|28.1459|28.1756|27.4613|27.8383|27.7788||27.2927|27.6002|27.6597|||27.2431|27.1835|27.0149|27.1042|27.0347|27.4117|27.2133|27.372|27.2629|27.1538|27.253|27.3919|27.4415|27.2431|26.8264|26.8165|26.4791|26.4295|26.4891|26.4097|26.8561|27.0546|27.2927|27.0546|26.5486|27.0843|27.2629|27.6201|28.1955|28.2451|28.0367|27.8482|27.8979|27.6895|28.126|28.5725|28.4931|28.2451|27.6201|27.9276|27.9177|28.3741|28.1657|28.1856|28.0963|27.9871|28.0169|28.1657|27.9276|28.0169|27.6498|27.3621|27.5605|27.6697|27.8681|27.7391|27.5903|27.3125|27.6101|27.8086|27.2232|27.9276|27.2728|27.4018|27.5506|27.1935|27.1637|26.876|26.9355|26.9256|27.4812|27.6498|27.3919|27.4911|27.4018|27.372
04904|7374|/equities/ap-eagers|ASX200||13.47|13.16|13.31|13.14|12.95|13.28|13.23|13.46|13.28|13.36|13.1|13.52|13.2|13.26|12.95|13|12.7|12.6|12.69|12.32|12.53|12.31|12.14|12.08|12.39|12.21|12.53|12.23|11.71|11.68|11.36|11.41|11.18|10.91|10.56|10.77|10.51|10.23|9.85|10.01|9.84|9.72|9.89|10.26|10.18|9.8|9.27|9.19|9.27|9.06|8.76|9.3|8.82|9.21||9.43|9.84|9.93|10.21|10.39|10.8|10.8|11|10.9|11.09|10.74|10.67|10.67|10.75|11.07|11.02|11.04|11.5|11.89|11.72|11.78|11.3|11.65|11.73|11.76|12.15|12.55|12.48|12.79|13.1|13.38|13.48|13.14|13.54||13.69|13.8|13.61|13.37|||13.48|13.3|13.27|13.29|13.32|13.41|13.91|14.13|13.93|13.95|14.28|14.5|14.09|13.64|13.7|13.65|13.65|13.12|12.94|12.52|13.05|12.47|12.34|12.56|12.45|12.75|12.13|12.01|12.77|13.26|13.52|13.55|13.76|13.98|13.94|13.21|14|13.71|13.49|13.41|13.32|13.61|13.14|13.04|12.92|13.27|13.34|12.9|12.77|12.61|12.4|12.63|12.83|12.74|12.58|11.77||12.33|12.19|12.29|13.09|13.29|13.1|13|12.86|13.14|13.23|13.32|13.16|13.31|13.28|14.12|13.95||13.44|13.66|13.69|||13.6|13.36|13.32|13.28|13.2|13.21|13.1|12.83|13.3|13.36|13.69|13.94|13.99|13.84|13.52|13.77|13.76|13.63|13.99|13.67|13.68|13.74|13.45|13.67|13.78|14.18|14.26|14.2|13.6|13.72|13.51|13.75|14.44|14.95|15.08|15.17|15.24|15.21|15.06|15.14|14.82|15.32|15.07|15.32|15.42|14.97|14.99|15|14.88|14.8|14.62|14.54|14.55|14.8|14.83|14.82|15.07|14.81|14.45|14.69|14.61|15.01|14.74|15.01|15.61|15.32|15.6|15.536|15.7946|15.7051|16.1228|16.2123|16.0731|15.9438|15.3669|15.5857
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||11.2|11.02|11.3|11.54|11.54|11.68|11.84|11.93|11.92|11.79|11.81|11.9|12.17|12|12.23|12.01|12.01|11.87|12.05|11.94|11.65|11.44|11.69|11.67|11.93|11.8|12|12.13|11.96|11.74|12.01|11.78|11.6|11.72|11.43|11.66|11.56|11.68|11.6|11.66|11.6|11.27|11.63|11.84|11.54|11.5|11.43|11.16|10.71|11.16|11.26|11.27|11.42|11.5||11.47|11.61|11.72|11.2|11.4|11.33|11.45|11.41|11.38|11.45|11.52|11.43|11.62|11.59|11.85|12.02|11.6|11.59|11.42|11.32|11.23|11.11|11.13|11.06|11.11|11.34|11.56|11.37|11.35|11.35|11.49|11.47|11.47|11.43||11.44|11.47|11.27|11.1|||11|10.81|10.8|10.8|10.67|10.6|10.49|10.55|10.56|10.48|10.67|10.73|10.59|10.47|10.36|10.32|10.11|10.01|10.06|9.96|10.11|10.15|9.93|10|9.95|9.96|9.86|9.93|9.89|9.99|9.92|9.92|9.93|10.05|10|10.04|10.01|10.15|10.17|9.9|10.02|9.93|9.79|10|9.89|10.03|10.1|10.01|9.96|10.16|10.2|9.93|9.82|9.56|9.74|9.6||9.44|9.57|9.63|9.87|9.98|10|10.09|10.07|10.1|10.01|9.97|10.03|10.19|10.02|10.19|10.18||10.06|10.25|10.43|||10.25|10.21|10|10.05|9.88|9.86|9.87|9.79|9.82|9.65|9.7|9.61|9.68|9.75|9.85|9.43|9.47|9.32|9.53|9.7|9.64|9.6|9.53|9.43|9.23|9.14|9.15|9.09|9|8.92|8.88|8.89|8.82|8.7|8.7|8.84|8.74|8.72|8.68|8.41|8.2|8.38|8.35|8.47|8.55|8.52|8.4|8.39|8.43|8.51|8.44|8.63|8.67|8.68|8.74|8.79|8.81|8.78|8.77|8.75|8.67|8.72|8.58|8.59|8.59|8.66|8.73|8.55|8.46|8.88|9|9.11|9.07|9.07|9.13|9.07
04906|947527|/equities/appen-ltd|ASX200||3.89|4.12|4.17|4.19|4.29|4.37|4.47|4.62|4.66|4.7|4.68|4.79|4.79|5.01|4.98|4.4|4.41|4.15|4.15|5.71|5.8|5.75|5.74|5.8|5.6|6.59|6.37|6.27|5.89|5.81|6|6.06|6|6|6.15|6.3|6.35|6.33|6|5.85|5.78|5.61|5.86|6|6.37|6.22|5.8|5.62|5.64|5.78|5.27|5.36|5.1|5.4||5.44|5.5|5.92|6.15|6.19|6.4|6.2|6.31|6.45|6.3|6.54|8.27|6.4|6.71|6.84|6.72|6.59|6.72|6.75|6.93|6.67|6.3|6.55|6.54|6.47|6.55|6.7|6.42|6.65|6.36|6.66|6.35|6.44|6.73||6.63|6.72|6.71|6.79|||6.73|6.66|6.35|6.55|6.73|6.67|6.83|7.02|6.88|6.88|6.92|7.16|7.18|6.73|6.98|6.99|7.07|6.83|7.05|6.97|7.03|7.02|6.7|6.81|6.81|7.26|6.88|6.75|6.76|7.09|7.26|7.22|7.54|7|6.64|6.11|8.57|8.14|8.52|8.47|8.43|8.87|8.47|8.31|8.42|8.99|8.66|8.25|8.91|9.46|9.4|10.08|10.38|9.62|9.21|8.74||9.18|9.91|10.12|10.29|10.47|10.08|9.84|9.82|10.19|10.33|9.79|9.85|10.03|10.08|10.59|11.14||11.16|11.28|11.32|||10.75|10.89|10.86|10.57|10.18|10.13|10.08|9.77|10.25|10.13|9.78|9.72|9.42|9.53|9.22|9.75|9.81|9.81|9.59|9.27|9.45|11.64|11.33|11.39|11.8|12.04|12.16|11.56|11.06|11.2|10.84|10.7|10.6|10.87|11|11.42|11.7|11.34|11.14|11.08|10.75|10.65|10.8|11.1|10.9|10.91|10.66|10.48|10.26|9.81|9.65|9.32|8.78|8.45|8.79|8.93|8.74|8.57|8.5|8.95|9.06|8.96|8.87|9.12|9.54|9.68|9.86|9.48|9.45|9.35|9.63|9.51|9.89|9.8|9.86|9.98
04907|7778|/equities/arb-corp|ASX200||31.23|31.47|30.67|32.12|31.81|33.06|32.95|34.17|33.56|33.92|33.11|33.86|32.41|33.87|32.71|32.84|32.78|32.83|33.26|32.87|33.12|32.42|31.3|30.95|31.9|32.64|33.26|32.26|31.09|31.18|30.55|30.81|30.7|29.94|30.23|31.35|30.48|30.14|29.65|29.43|28.91|28.24|28.83|30.78|30.56|29.01|27.02|26.67|26.91|27.34|25.8|27.3|27.08|28.39||29.43|29.5|29.84|30.17|31.17|30.79|30.61|31.66|32.03|32.22|31.44|30.55|30.56|30.94|31.51|30.97|30.54|31.48|30.75|31.73|31.34|30.98|31.7|31.47|31.42|31.82|33.23|33.61|37.84|38.94|40.1|40.23|39.35|40.35||40.58|40.75|40.2|39.89|||39.42|38.64|39|39.98|39.42|39.07|41.42|41.35|41.25|40.95|41.54|42.02|40.62|40.1|40.32|40.66|41.64|41.29|42.17|42.21|41.66|40.03|38.55|37.8|37.05|38.55|37.5|36.98|38.46|40.06|40.89|41.36|41.44|41.49|41.32|40.68|42.44|41.62|42.29|42.96|42.79|43.1|42.37|41.76|43.87|46.27|45.47|45.49|45.17|44.33|45.99|47.01|46.75|46.15|42.77|41.53||43.42|43.91|44.01|45.29|46.06|46.15|46.3|45.59|46.77|46.99|46.32|52.82|52.83|51.66|53.91|54.53||52.51|54.29|53.94|||52.46|52.1|51.34|51.02|50.8|51.67|52.51|51.46|52.74|51.24|52.19|51.97|51.86|50.48|51.34|52.51|52.36|52.8|53.43|52.07|51.7|52.09|52.09|52|52.78|52.26|52.45|52.37|52.18|52.9|52.63|52.28|52.73|52.22|52.25|52.96|51.99|50.41|49.26|49.19|48.59|49.22|48.78|49.94|49.21|48.9|49.79|50.43|49.77|50.03|50.46|47.79|47.22|46.43|46.36|47.59|46.66|46.06|47.17|47.39|47|48.94|47.23|47.74|48.44|47.25|48.02|47.58|47.34|47.09|48.04|48.3|48.35|47.58|47.29|47.5
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||35.96|36|35.59|34.93|35.38|36.35|36.25|36.75|36.32|35.64|34.86|35.09|34.11|34.53|34.06|35.12|35.12|34.76|35.32|35.21|35.3|36.02|35.95|35.61|36.26|36.12|36.29|36.02|35.59|36.7|36.49|36.7|36.06|35.77|35.58|36.57|36.46|35.62|34.81|34.74|34.45|34.38|35.14|34.5|34.8|33.52|33.06|33.12|34.29|33.47|32.76|32.81|33.01|34.25||34.79|34.65|34.32|33.55|33.91|33.96|33.81|33.9|33.79|34.73|34.63|33.72|33.64|34.4|35.81|35.17|33.73|31.6|31.2|31.65|31.62|30.58|31.82|31.31|31.38|32.14|33.5|33.3|33.35|33.16|33.66|32.3|31.95|32.35||32.66|33.16|33.04|32.85|||33.15|32.69|32.81|32.93|33.4|33.41|33.86|35.19|35.1|36.19|36.7|37.47|37.01|36.09|36.62|36.3|36.72|36.87|37.11|37.84|37.9|37.15|35.63|35.4|34.72|36.1|35.2|33.84|33.29|35.5|36.28|36.44|37.57|37.27|37.38|36.7|38.84|38.22|39|39.84|40.3|40.98|40.14|40.23|40.33|40.81|41.6|41.48|40.76|41.4|41.09|41.29|40.91|40.35|39.75|38.62||40.45|41.05|41.5|42.96|43.35|44.01|44.49|43.41|44.05|44.15|43.99|43.92|44.18|43.25|45.27|45.39||43.57|44.28|44.84|||44.15|43.62|43.68|43.22|42.89|42.58|43.8|43.58|44.24|44.93|44.67|44.87|45.18|44.52|43.68|43.93|43.77|43.7|44.11|44.59|44.8|46.09|45.9|45.61|45.21|44.9|45.64|47.35|47.3|47.72|47.14|47.11|47.49|47.58|47.25|48.28|48.46|48.64|48.2|47.45|46.68|47.96|48.57|47.58|47.33|47.12|47.1||||45.6068|45.3877|44.7005|44.5312|44.2921|44.9794|45.069|44.8001|45.2284|45.8758|44.7802|46.7622|46.0152|45.7562|46.4335|46.2044|46.2144|45.6168|45.577|44.9794|46.324|47.051|47.071|47.2303|47.9972|46.6526
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||79.9|79.41|79.79|80.91|81.82|82|81.27|84.64|84.24|83.06|82.57|84.19|83.92|84.66|84.26|85.73|87.3|87.45|90.52|88.55|88.26|87.01|86.59|86.35|86.92|86.5|86.02|86.45|84.74|84.59|85.42|84.91|85.11|84.56|83.59|85.14|85.78|84.37|82.82|82.42|81.58|81.71|83|82.02|81.47|82.04|81.55|79.71|78.52|78.17|77.87|77.4|76.74|77.52||78.46|79.12|79.1|77.4|79.97|81.2|80.65|81.43|80.8|82.71|81.56|81.99|82.75|82.5|83.57|83.01|81.06|82.33|82.22|81.86|82.07|80.51|82.13|81.51|83.51|84.54|85.52|86.57|86.34|85.96|86.67|84.75|82.2|82.1||82.53|83.63|82.72|82.37|||82.23|82.44|82.5|82.69|82.64|82|82.69|82.55|82.39|81.15|81.8|81.55|80.39|80.83|80.49|80.62|80.66|82|81.79|82.1|80.89|82.32|79.66|80.9|79|80.37|79.47|79.39|79.44|79.59|80.08|82.65|82.22|82.33|82.27|82.41|84.89|82.93|83.49|81.91|82.04|82.03|82.15|82.92|82.3|83.41|86.71|85.79|84.24|84.56|84.31|84.44|83.73|83.19|83.38|81.07||81.71|83.77|84.78|87.95|89.77|91.65|91.53|91.2|92.22|92.03|90.36|90.47|90.68|89.66|91.44|92.22||92.9|93.35|92.48|||92.05|91.32|91.22|91.38|90.71|91.69|92.38|91.52|91.4|89.94|89.71|89.58|89.25|88.02|90.52|90.13|89.83|90.37|90.43|91.02|91.17|92.82|93.39|94.76|93.72|93.75|93.82|93.22|93.09|92.13|92.17|93.02|93.89|93.69|92.38|91.67|89.53|88.11|85.65|85.03|83.02|84.43|83.81|82.17|81.36|81.58|81.09|81.43|80.37|80.05|79.54|79.1|78.79|79.28|79.74|80.36|80.48|79.31|79.87|79.98|79.54|81|80.89|81.46|83.76|84.09|84.02|82.88|83.28|82.65|84.05|84.18|84.27|83.34|83.25|82.94
04910|32445|/equities/macquarie-atlas-roads-group|ASX200||7.92|7.95|7.92|7.95|8|8.03|8.01|8.04|8.02|7.94|7.95|8|7.99|8.01|8.05|8.04|8.02|7.75|7.77|7.76|7.75|7.64|8.14|8.1|8.2|8.17|8.17|8.2|8.11|8.19|8.05|8.17|8.13|8.18|8.11|8.15|8.09|8.12|8.13|8.06|8.1|8.06|8.13|8.11|8.09|8.04|7.96|8.01|8.03|8.12|8.03|8|7.98|8.15||8.15|8.15|8.25|7.1|7.15|7.21|7.13|7.22|7.19|7.18|7.1|7.04|7.03|6.96|7.03|7.03|6.94|7|6.95|6.91|6.85|6.82|6.88|6.79|6.83|6.85|7.02|6.97|6.87|6.92|6.96|7|6.89|6.85||6.84|6.8|6.78|6.8|||6.64|6.54|6.55|6.56|6.47|6.45|6.45|6.52|6.55|6.5|6.55|6.52|6.41|6.52|6.66|6.72|6.71|6.6|6.97|7.24|6.88|6.77|6.67|6.57|6.53|6.59|6.4|6.28|6.3|6.43|6.3|6.42|6.52|6.5|6.57|6.42|6.62|6.53|6.61|6.65|6.68|6.7|6.54|6.57|6.63|6.93|7.1|6.91|6.85|6.85|6.8|6.79|6.63|6.51|6.5|6.4||6.36|6.46|6.55|6.51|6.6|6.67|6.75|6.81|6.83|6.76|6.77|6.79|6.79|6.76|6.89|6.92||6.92|6.89|6.87|||6.64|6.73|6.57|6.64|6.58|6.54|6.74|6.61|6.59|6.62|6.55|6.52|6.7|6.57|6.44|6.48|6.44|6.39|6.49|6.52|6.69|6.86|6.8|6.78|6.65|6.64|6.72|6.55|6.49|6.46|6.44|6.42|6.43|6.26|6.24|6.2|6.15|6.23|6.26|6.24|6.2|6.32|6.37|6.38|6.42|6.47|6.42|6.45|6.36|6.36|6.35|6.31|6.26|6.28|6.4|6.48|6.42|6.33|6.42|6.43|6.35|6.49|6.4|6.47|6.54|6.64|6.89|6.84|6.78|6.64|7.01|6.62|6.61|6.68|6.71|6.67
04911|7786|/equities/austbrokers-hldg|ASX200||22.4|22.06|21.59|20.46|20.7|20.68|20.33|20.31|19.99|19.87|19.71|19.9|19.65|19.69|19.73|19.8|19.71|19.83|19.65|19.47|19.36|19.45|19.38|19.39|18.97|18.92|19.05|18.94|18.59|18.83|18.5|18.45|18.2|18.11|18.38|18.43|18.38|18.3|17.79|17.84|17.56|17.68|17.71|17.93|18.26|17.81|17.67|17.14|17.04|16.42|16.24|17.18|17.13|16.91||18.07|18.8|19.26|18.87|18.7|18.55|18.21|18.61|18.73|18.28|17.9|17.87|17.92|18.36|19.16|19.24|19.06|19.29|19.51|19.39|19.6|19.55|19.53|19.73|22.06|21.8994|22.2422|22.0659|21.9386|22.0855|22.8494|22.4381|22.4185|22.4283||22.4283|22.2716|22.1051|22.0855|||21.8896|21.8308|22.0071|22.4185|22.4968|22.5262|22.4381|22.4478|22.487|22.0757|22.3499|22.4478|22.4283|22.0561|22.1638|22.0267|21.9386|21.6447|21.6839|21.7525|21.4195|21.2432|21.2236|20.538|20.0189|20.3911|20.0091|19.7937|19.8818|20.7731|21.302|20.8514|21.0081|21.1452|21.155|20.8906|21.7525|21.7623|22.9963|23.0845|23.4958|23.8582|23.7015|23.437|23.4762|24.0834|24.2402|24.2402|23.8876|23.7994|23.535|23.2901|23.104|22.5752|22.7906|22.8396||22.9082|23.6035|23.8582|24.0834|24.103|24.3871|24.5829|24.8376|24.9943|25.1902|25.435|25.9247|26.2577|25.5525|25.8562|25.6897||25.2293|25.4546|25.435|||24.5046|24.1814|24.1128|23.6623|22.9571|22.9865|22.7221|22.6241|22.8102|23.1922|23.1138|23.0159|23.1824|22.4674|21.8994|21.9092|21.8308|22.1344|22.4185|21.9875|22.1149|22.536|22.8592|23.2412|23.2412|23.2412|23.3391|23.2412|23.153|23.3097|23.2705|23.3587|23.3195|22.918|23.0257|23.2412|22.536|22.203|21.7721|21.5762|21.2628|21.1452|21.4097|21.6937|22.1442|22.4381|22.6046|22.252|22.0855|22.5164|22.6241|22.5066|22.8396|22.7221|22.82|23.3783|22.536|22.154|22.6339|23.104|23.0355|23.5546|22.9963|23.153|23.3489|23.2803|23.8876|23.6231|23.7015|23.6035|24.1814|23.9072|22.7319|22.9669|23.251|23.1138
04912|14232|/equities/akl-airport?cid=14232|ASX200||6.93|6.72|6.72|6.7|6.9|6.88|6.9|6.97|6.95|7.09|6.91|6.94|6.92|6.94|6.87|7.01|6.97|6.87|6.79|6.71|6.67|6.57|6.49|6.43|6.47|6.56|6.65|6.75|6.61|6.66|6.67|6.67|6.54|6.58|6.57|6.63|6.66|6.79|6.72|6.67|6.58|6.48|6.61|6.7|6.61|6.66|6.69|6.6|6.61|6.55|6.45|6.42|6.59|6.58||6.89|6.96|7.04|6.83|6.86|6.95|6.88|6.9|6.72|6.73|6.66|6.64|6.72|6.67|6.73|6.71|6.63|6.62|6.63|6.67|6.62|6.45|6.58|6.63|6.69|6.91|7.11|7.07|7|7.13|7.2|7.15|7.09|7.06||7.18|7.24|7.17|7.05|||7.03|7|6.92|6.99|7.03|7.09|7.06|7.16|7.07|7.13|7.23|7.13|7.06|7.19|7.31|7.17|7.18|7.15|7.09|7.25|7|6.84|6.84|6.73|6.67|6.71|6.48|6.44|6.63|6.69|6.77|6.69|6.81|6.68|6.6|6.44|6.64|6.51|6.59|6.65|6.68|6.63|6.58|6.69|6.78|6.9|7|6.88|6.92|6.98|7.01|7.06|6.7|6.7|6.65|6.76||6.83|6.78|6.95|6.97|7.05|7.17|7.26|7.31|7.29|7.27|7.23|7.21|7.2|7.19|7.36|7.3||7.2|7.24|7.26|||7.22|7.16|7.2|7.21|7.15|7.05|7.15|7.2|7.3|7.21|7.34|7.47|7.45|7.45|7.5|7.54|7.5|7.49|7.52|7.44|7.43|7.58|7.61|7.61|7.56|7.71|7.84|7.93|7.93|7.89|7.88|7.9|7.94|7.88|7.91|7.81|7.71|7.64|7.58|7.51|7.5|7.49|7.63|7.63|7.67|7.72|7.5|7.42|7.43|7.42|7.36|7.33|7.27|7.35|7.41|7.54|7.63|7.64|7.73|7.56|7.53|7.53|7.39|7.48|7.46|7.5|7.51|7.41|7.34|7.33|7.25|7.16|7.17|7.16|7.19|7.07
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||3.78|3.8|3.74|3.74|3.8|3.95|3.94|3.96|3.99|3.9|3.93|3.9|3.89|3.86|3.9|4.04|4.06|4.1|4.12|4.1|4.02|4|3.92|3.93|3.88|3.87|3.91|3.96|3.89|3.86|3.77|3.77|3.83|3.85|3.79|3.77|3.7|3.76|3.8|3.8|3.83|3.8|3.9|3.78|3.8|3.74|3.81|3.75|3.81|3.87|3.89|3.9|3.97|4.02||4.12|4.18|4.2|4.15|4.16|4.17|4.11|4.03|4.02|3.97|3.98|3.96|3.99|3.96|4|4.07|4.07|4.09|3.99|3.98|3.96|3.9|3.99|3.96|4.01|4.03|4.07|4.02|4|3.99|4.03|4|3.89|3.92||3.9|3.92|3.9|3.87|||3.83|3.82|3.79|3.81|3.83|3.75|3.69|3.67|3.7|3.7|3.69|3.66|3.68|3.7|3.65|3.65|3.62|3.61|3.54|3.55|3.58|3.59|3.61|3.64|3.55|3.56|3.48|3.5|3.54|3.61|3.57|3.45|3.52|3.5|3.63|3.63|3.76|3.67|3.74|3.71|3.68|3.63|3.56|3.62|3.64|3.69|3.71|3.69|3.65|3.66|3.66|3.63|3.57|3.52|3.47|3.45||3.45|3.58|3.57|3.63|3.65|3.63|3.66|3.68|3.68|3.6|3.61|3.64|3.65|3.58|3.65|3.59||3.49|3.55|3.51|||3.46|3.48|3.43|3.49|3.43|3.41|3.37|3.39|3.35|3.37|3.39|3.39|3.38|3.35|3.32|3.33|3.33|3.34|3.37|3.41|3.44|3.51|3.44|3.45|3.36|3.41|3.41|3.4|3.4|3.44|3.47|3.43|3.45|3.42|3.45|3.41|3.39|3.39|3.38|3.4|3.37|3.43|3.45|3.45|3.52|3.65|3.89|3.89|3.89|3.91|3.93|3.92|3.92|3.9|3.88|3.94|3.9|3.84|3.9|3.85|3.81|3.79|3.7|3.66|3.68|3.69|3.72|3.74|3.77|3.74|3.8|3.8|3.79|3.86|3.85|3.82
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.59|2.59|2.6|2.59|2.6|2.59|2.58||2.47|2.49|2.51|2.5|2.52|2.54|2.53|2.53|2.56|2.55|2.55|2.56|2.57|2.56|2.55|2.56||2.57|2.56|2.57|||2.53|2.53|2.53|2.52|2.54|2.53|2.54|2.53|2.52|2.52|2.52|2.52|2.52|2.52|2.54|2.52|2.53|2.53|2.54|2.52|2.54|2.54|2.56|2.56|2.55|2.56|2.55|2.55|2.55|2.6|2.6|2.58|2.59|2.58|2.58|2.57|2.59|2.59|2.57|2.56|2.47|2.5|2.47|2.47|2.49|2.51|2.51|2.51|2.48|2.49|2.5|2.48|2.47|2.48|2.49|2.5|2.49|2.52|2.57|2.54|2.53|2.52|2.56|2.54|2.58|2.55|2.58|2.52|2.59|2.36|1.98|1.995|1.985|1.98|1.97|1.955
04915|7470|/equities/austal-ltd|ASX200||2.6|2.66|2.62|2.65|2.7|2.76|2.71|2.74|2.75|2.68|2.69|2.7|2.64|2.66|2.65|2.64|2.73|2.74|2.66|2.64|2.68|2.62|2.56|2.57|2.55|2.53|2.55|2.49|2.54|2.55|2.56|2.5|2.51|2.5|2.5|2.5|2.44|2.43|2.38|2.38|2.25|1.8|1.805|1.835|1.82|1.85|1.845|1.85|1.85|1.82|1.855|1.85|1.8|1.85||1.94|1.93|1.925|1.945|1.98|1.995|2.01|2|1.98|2.02|2.01|1.98|1.98|1.97|1.985|1.97|1.95|2.02|1.98|1.955|1.96|1.94|2.02|1.95|1.95|2.03|2.1|2.06|2.09|2.04|2.02|2|1.97|1.995||2.03|2.05|1.985|2.04|||1.98|1.93|1.89|1.9|1.925|1.865|1.88|1.905|1.9|1.905|1.89|1.86|1.9|1.85|1.8|1.815|1.775|2|2.02|2.04|2.03|2.03|2.06|2.02|1.975|1.98|1.92|1.885|1.93|1.945|1.965|1.905|1.93|1.915|1.915|1.945|2.04|1.955|1.975|2.02|2.01|2.02|2.04|2.02|2.02|2.05|2.08|2.06|2.05|2.06|2.08|2.12|2.07|2.01|1.965|1.95||1.95|1.98|2.01|2.08|2.02|2.03|2.03|2.01|1.99|1.965|1.975|1.965|1.96|1.96|2|1.975||1.95|1.95|1.97|||1.925|1.925|1.91|1.88|1.88|1.92|1.875|1.885|1.915|1.89|1.92|1.855|1.85|1.845|1.83|1.845|1.825|1.82|1.825|1.8|1.835|1.875|1.88|1.855|1.855|1.865|1.885|1.88|1.91|1.91|1.92|1.875|1.78|1.765|1.89|1.895|1.89|1.87|1.9|1.9|1.88|1.875|1.895|1.895|1.895|1.895|1.88|1.9|1.885|1.895|1.88|1.875|1.9|1.895|1.905|1.93|1.9|1.93|1.87|1.89|1.87|1.88|1.86|1.86|1.845|1.85|1.845|1.76|1.675|1.68|1.715|1.73|1.685|1.72|1.73|1.76
04916|7793|/equities/bk-of-queensland|ASX200||7.05|6.95|6.92|6.87|7.06|7.35|7.41|7.42|7.25|7.41|7.59|7.62|7.53|7.43|7.52|7.57|7.53|7.47|7.52|7.45|7.52|7.44|7.48|7.43|7.42|7.44|7.42|7.26|7.15|7.08|6.91|6.97|7.02|6.98|6.95|6.91|6.93|6.88|6.83|6.77|6.7|6.67|6.85|6.84|6.93|6.75|6.73|6.68|6.63|6.47|6.48|6.54|6.51|6.54||6.81|6.92|7.05|7.37|7.51|7.56|7.48|7.56|7.51|7.7|7.57|7.48|7.52|7.57|7.49|7.5|7.46|7.52|7.51|7.52|7.44|7.31|7.44|7.51|7.6|7.7|7.86|7.9|8.12|8.12|8.13|7.97|7.86|7.92||7.96|8.05|8|7.94|||7.99|8.53|8.49|8.44|8.4|8.42|8.47|8.3|8.23|8.5|8.68|8.63|8.6|8.49|8.41|8.43|8.46|8.35|8.33|8.41|8.31|8.27|8.14|8.01|7.89|7.94|7.69|7.55|7.61|7.81|7.81|7.8|8.05|8|8|8.11|8.38|8.34|8.45|8.43|8.47|8.42|8.37|8.38|8.22|8.26|8.19|8.06|7.95|7.97|7.95|7.85|7.82|7.64|7.71|7.56||7.61|7.83|7.86|8.02|8.12|8.27|8.31|8.23|8.34|8.21|8.23|8.29|8.26|8.13|8.29|8.32||8.09|8.2|8.23|||8.13|8.05|7.99|8.01|7.98|8.07|7.98|8.05|7.98|7.96|7.94|7.94|7.92|7.92|7.6|7.63|7.62|7.64|7.64|7.76|7.75|7.88|7.94|8.07|8.02|8.14|8.22|8.37|8.46|8.49|8.6|8.63|8.73|8.71|8.85|8.7|8.78|8.6|8.53|8.73|8.8|8.97|9.21|9.19|9.2|9.1|9.13|9.21|9.28|9.33|9.33|9.34|9.3|9.72|9.73|9.71|9.74|9.53|9.5|9.39|9.28|9.36|9.25|9.42|9.46|9.21|9.11|9.05|9.09|9.16|9.46|9.42|9.14|9.22|9.3|9.38
04917|947573|/equities/burson-group-ltd|ASX200||6.84|6.68|6.62|6.47|6.56|6.69|6.77|6.85|6.77|6.83|6.79|6.8|6.68|6.69|6.64|6.7|6.68|6.66|6.71|6.62|6.65|6.55|6.47|6.4|6.53|6.68|6.73|6.69|6.51|6.54|6.41|6.43|6.35|6.21|6.28|6.4|6.33|6.29|6.26|6.25|6.1|6.08|6.07|6.18|6.09|6.05|5.74|5.67|5.64|5.67|5.6|5.66|5.78|5.94||5.98|6.11|6.07|6.04|6.15|6.23|6.16|6.28|6.17|6.26|6.18|6.08|6|6.02|6.04|6.09|6.07|6.22|6.26|6.31|6.26|6.04|6.2|6.18|6.16|6.3|6.41|6.25|6.4|6.73|6.81|6.73|6.69|6.71||6.76|6.83|6.78|6.6|||6.54|6.46|6.34|6.34|6.28|6.22|6.34|6.37|6.29|6.22|6.4|6.55|6.46|6.38|6.34|6.29|6.39|6.29|6.25|6.25|6.33|6.1|6.11|6.22|6.01|6.2|6.06|6.04|6.25|6.47|6.53|6.55|6.65|6.44|6.46|6.58|6.75|6.7|6.8|6.89|6.91|7.04|7.02|7.05|7.07|7.15|6.5|7.06|7.08|6.93|6.85|6.95|6.98|7|6.8|6.56||6.83|6.9|6.89|7.06|7.21|7.17|7.05|6.92|6.9|6.96|6.9|6.93|6.9|6.91|7.14|7.14||7.01|7.08|7.03|||7.03|6.91|6.88|6.86|6.8|6.71|6.73|6.68|6.79|6.8|6.76|6.7|6.77|6.69|6.41|6.79|6.85|6.92|7.17|7.07|6.76|7.03|7.15|7.46|8.25|8.27|8.19|8.2|8.17|8.19|8.04|8.11|8.29|8.27|8.2|8.32|8.27|8.17|8.05|8.05|7.95|7.98|7.98|8.09|8.03|8.01|7.95|8.07|7.68|7.53|7.64|7.58|7.59|7.45|7.51|7.59|7.37|7.19|7.3|7.44|7.41|7.57|7.31|7.44|7.59|7.47|7.57|7.22|7.23|7.21|7.31|7.32|7.3|7.26|7.28|7.41
04918|7466|/equities/beach-petro|ASX200||1.76|1.755|1.7|1.68|1.675|1.695|1.64|1.63|1.59|1.645|1.85|1.795|1.825|1.845|1.845|1.73|1.78|1.8|1.8|1.82|1.815|1.795|1.765|1.8|1.73|1.785|1.795|1.825|1.775|1.715|1.66|1.67|1.67|1.69|1.7|1.71|1.64|1.61|1.75|1.74|1.705|1.725|1.79|1.765|1.65|1.585|1.625|1.665|1.62|1.55|1.69|1.71|1.705|1.76||1.865|1.885|1.87|1.84|1.845|1.82|1.775|1.745|1.725|1.64|1.64|1.58|1.585|1.635|1.62|1.61|1.655|1.7|1.735|1.635|1.635|1.625|1.645|1.61|1.675|1.66|1.715|1.65|1.625|1.645|1.625|1.585|1.595|1.59||1.655|1.695|1.66|1.665|||1.6|1.58|1.565|1.56|1.55|1.55|1.59|1.59|1.565|1.56|1.555|1.59|1.605|1.64|1.63|1.61|1.6|1.625|1.575|1.57|1.545|1.535|1.525|1.605|1.6|1.595|1.695|1.7|1.77|1.665|1.68|1.605|1.54|1.525|1.505|1.55|1.51|1.53|1.48|1.49|1.48|1.455|1.455|1.625|1.485|1.51|1.505|1.515|1.525|1.495|1.47|1.51|1.47|1.48|1.425|1.42||1.305|1.415|1.43|1.475|1.48|1.45|1.455|1.4|1.41|1.38|1.31|1.31|1.3|1.265|1.315|1.305||1.26|1.25|1.27|||1.22|1.23|1.235|1.235|1.215|1.27|1.235|1.26|1.245|1.235|1.195|1.215|1.265|1.22|1.17|1.175|1.165|1.175|1.185|1.19|1.2|1.255|1.28|1.25|1.195|1.245|1.245|1.25|1.235|1.24|1.26|1.25|1.29|1.31|1.335|1.28|1.29|1.36|1.345|1.4|1.395|1.395|1.435|1.455|1.45|1.38|1.435|1.44|1.495|1.485|1.445|1.43|1.425|1.44|1.47|1.445|1.42|1.425|1.435|1.425|1.42|1.495|1.37|1.365|1.235|1.185|1.18|1.13|1.075|1.045|1.06|1.095|1.07|1.115|1.04|1.03
04919|101956|/equities/bega-cheese-ltd|ASX200||4.18|3.74|3.64|3.61|3.74|3.75|3.78|3.84|3.77|3.77|3.81|3.81|3.65|3.73|3.77|3.83|3.73|3.49|3.48|3.48|3.48|3.49|3.46|3.45|3.47|3.4|3.4|3.35|3.28|3.35|3.25|3.25|3.55|3.56|3.65|3.71|3.75|3.66|3.67|3.71|3.78|3.82|3.85|3.9|3.95|3.85|3.82|3.88|3.93|4|4.35|4.33|4.5|4.51||4.65|4.69|4.74|4.67|4.69|4.74|4.74|4.76|4.86|4.81|4.69|4.74|4.83|4.76|4.79|4.75|4.73|4.83|4.8|4.87|4.95|4.86|4.93|4.87|4.86|4.93|4.99|4.9|4.95|5|5.05|4.98|4.93|5.1||5.11|5.15|5.19|5.14|||5.13|5.06|5|5.02|5.02|4.95|4.93|4.87|4.91|4.82|4.81|4.86|4.88|4.81|4.82|4.88|4.83|4.84|4.83|5|4.86|4.85|4.78|4.81|4.75|4.84|4.79|4.7|4.7|4.73|4.65|4.56|4.69|4.7|4.77|4.9|5.29|5.36|5.35|5.3|5.34|5.31|5.2|5.12|5.17|5.26|5.32|5.19|5.21|5.2|5.25|5.26|5.16|5.1|5.15|4.89||5.04|5.1|5.09|5.13|5.19|5.22|5.11|5.21|5.32|5.36|5.35|5.45|5.48|5.31|5.48|5.6||5.67|5.5|5.33|||5.13|5.04|5.62|5.6|5.6|5.58|5.56|5.6|5.6|5.59|5.62|5.6|5.55|5.56|5.5|5.5|5.51|5.51|5.49|5.65|5.63|5.6|5.64|5.61|5.63|5.66|5.64|5.68|5.53|5.51|5.49|5.48|5.5|5.41|5.5|5.57|5.57|5.65|5.51|5.49|5.42|5.44|5.44|5.34|5.33|5.39|5.39|5.41|5.34|5.42|5.47|5.5|5.43|5.44|5.48|5.65|5.6|5.49|5.39|5.32|5.26|5.38|5.27|5.26|5.41|5.35|5.4|5.35|5.35|5.3|5.33|5.35|5.38|5.35|5.47|5.55
04920|7528|/equities/bendigo-bk|ASX200||9.03|9.04|9.04|9.15|9.39|9.57|9.61|9.61|9.52|9.88|10.78|10.72|10.59|10.54|10.69|10.6|10.6|10.56|10.67|10.48|10.3|10.18|10.31|10.25|10.33|10.3|10.25|10.1|9.86|9.7|9.48|9.63|9.55|9.46|9.32|9.36|9.37|9.27|9.27|9.23|9.13|9.07|9.33|9.33|9.23|9.06|9.22|9.17|9.08|8.73|8.68|8.85|8.94|9.03||9.33|9.48|9.81|10.57|10.67|10.68|10.51|10.5|10.42|10.67|10.61|10.52|10.58|10.55|10.33|10.36|10.31|10.48|10.46|10.39|10.34|10.15|10.29|10.28|10.37|10.46|10.54|10.56|10.48|10.6|10.65|10.58|10.5|10.61||10.64|10.79|10.56|10.54|||10.25|10.5|10.47|10.48|10.37|10.42|10.47|10.31|10.34|10.29|10.29|10.3|10.26|10.21|10.14|10.13|10.2|10.06|9.94|10.1|10.03|9.98|9.95|9.75|9.45|9.6|9.28|9.08|9.09|9.6|9.5|9.45|9.68|9.61|9.58|9.89|10.13|10.09|10.16|10.12|10.12|10.07|9.92|9.67|9.26|9.29|9.26|9.05|8.88|8.83|8.8|8.78|8.72|8.58|8.72|8.57||8.55|8.78|8.8|9|9.11|9.33|9.27|9.18|9.2|9.12|9.2|9.24|9.18|9.07|9.25|9.3||9.1|9.15|9.14|||9.04|8.93|8.91|8.87|8.82|8.8|8.71|8.78|8.8|8.72|8.77|8.71|8.72|8.67|8.53|8.51|8.49|8.57|8.57|8.58|8.53|8.61|8.91|8.86|8.73|8.81|8.95|9.07|9.06|9.14|9.12|9.14|9.22|9.14|9.38|9.35|9.42|9.28|9.13|9.28|9.25|9.45|9.38|9.3|9.37|9.35|9.41|9.38|9.34|9.48|9.43|9.43|9.31|9.45|9.53|9.5|9.45|9.3|9.37|9.47|9.31|9.45|9.26|9.4|9.49|9.36|9.35|9.19|9.24|9.31|9.61|9.68|9.5|9.58|9.56|9.64
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||42.81|42.19|41.91|41.46|41.35|41.55|41.15|40.85|40.51|38.92|38.83|39.15|38.3|38.82|39.12|38.81|38.17|38.61|38.58|39.1|38.68|38.32|37.52|38.27|37.35|36.75|36.79|37.11|36.61|36.97|36.1|37.4|36.92|37.46|38|39.22|38.94|37.76|40|39.9|40.05|41.25|42.76|42.98|41.2|40.02|40.5|41.03|40.95|40.26|42.52|44.01|43.9|44.26||46.22|46.24|47.37|46.3|46.34|46.76|45.61|45.65|44.61|44.91|43.67|42.62|43.02|42.5611|42.5878|42.0091|41.1632|41.8577|40.5666|40.344|40.8159|40.0235|40.6557|40.0858|41.1454|41.6707|42.2495|42.205|42.4365|42.7214|42.7481|42.757|40.9673|40.6557||43.1755|45.1433|46.5679|47.3426|||46.746|46.1049|46.0515|46.0159|46.2474|45.4727|45.7755|46.2563|46.7104|46.6481|46.0782|45.0364|45.072|45.3392|44.3152|43.8967|43.131|43.4693|41.3591|41.181|40.6735|40.2283|40.3974|42.1693|42.4632|42.5166|43.1755|43.2111|44.8584|44.4666|44.5734|43.0241|41.4481|41.5461|39.792|39.8632|42.8282|42.57|42.9529|42.7036|42.7125|42.1426|42.8995|43.033|43.5049|42.9885|43.0241|43.7632|42.1961|41.6796|41.8933|40.6379|40.0057|41.27|41.7776|40.6646||40.0947|40.6022|40.6913|42.7481|41.457|41.5817|41.092|41.5639|41.7152|40.1748|39.7564|39.8721|38.9372|38.0023|37.9578|37.7352||36.9516|37.1119|36.8002|||36.7913|36.7379|36.8537|37.1386|36.5954|36.8626|36.2037|36.5687|36.7557|36.542|35.5804|35.7941|36.2304|35.5715|35.2509|35.8208|35.3578|35.527|35.055|34.3427|33.8619|34.3872|34.0489|33.8797|32.5708|32.4551|32.09|32.0188|32.4907|33.3544|33.5681|32.6421|31.8229|32.7044|32.3928|32.1345|32.0811|32.001|31.6626|32.4195|32.5708|32.9626|33.5325|34.0222|33.7729|33.5236|34.2626|34.3427|34.1825|34.8948|34.6009|33.6571|33.4701|33.8174|33.9064|33.6037|32.6243|32.6332|32.5174|32.8914|32.8112|33.4879|32.4017|32.829|33.5859|33.5859|34.1736|34.4229|33.6126|33.4167|34.8681|36.1948|35.8475|37.1564|36.9338|36.729
04922|7784|/equities/blackmores-lab|ASX200||70.19|69.17|68.73|68.01|69.17|71.05|73.19|81.39|80.2|78.69|76.97|77.5|78.51|78.24|79.27|77.16|77.82|76.44|77.49|75.79|77.56|75.17|74.24|74.5|74.25|76.49|75.68|75.22|73.65|73.57|72.82|74.1|75.45|74.91|75.58|75.3|76.73|74.02|70.07|70.69|69.62|70.4|70.03|70|70.68|69.62|68.84|65.31|71.69|70.24|71|70.57|69.72|69.17||71.1|71.12|72.61|70.74|71.96|70.21|69.62|72.34|72.72|72.61|70.99|69.99|71.64|71.01|70.53|69.71|69.42|72.49|73.35|72.67|72.31|70.68|71.79|71.08|70.1|71.4|72.51|71.9|72.44|71.63|72.35|70.67|70.46|70.4||71.81|71.95|72.97|71.31|||72.52|71.83|71|74.18|74.49|74.19|74.51|75.59|74.67|73.91|75.15|74.91|75.7|73.32|74.39|73.8|74|74|75.39|75.4|76.65|77.21|76.39|75.97|74.74|76.81|76.66|74.34|75.47|77.93|77.53|77|78.96|82.65|75.31|84.18|92.69|89.61|92.25|90.12|89.24|89.31|87.96|88.04|89.24|89.11|87.46|85.85|84.5|85.76|85.12|86.13|83.07|81.72|85.15|79.07||84.04|84.5|83.53|83.55|82.36|83.12|83.19|82.92|83.6|85.11|85.13|86.49|87.15|86.41|88.6|91.56||91.28|93.59|92.7|||90|91.67|91.32|89.4|88.14|87.89|89.81|90.11|93.31|87.44|89|89.11|89.98|89.56|88.59|89.1|89.34|91.13|91.19|93.66|92.64|94.79|94.56|96.53|97.48|101.54|102.07|101.11|98.35|99.51|97.68|97.22|98.88|99.54|101.67|101.4|100.99|99.9|98.65|99.35|94.17|94.8|97|96.6|97.84|100.73|101|102.22|98.14|99.16|99.45|97.6|96.54|95.68|96.67|95.21|94.77|94.08|94.6|93.59|93.07|95.08|92.66|93.85|94.73|93|90.84|89.23|88.22|87.57|89.09|91.65|90.04|92.1|90.88|92.21
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||17.42|16.91|16.84|16.78|17.14|17.39|17.2|17.37|17.1|17.55|16.89|17.16|17.06|17.29|16.78|16.54|16.21|16.15|16.35|16.77|16.59|16.66|15.84|16.47|16.23|16.3|16.48|16.3|15.64|15.84|15.19|15.39|15.34|15.04|15.34|15.75|15.4|15.03|15.64|15.81|15.76|15.9|15.85|16.23|16.18|15.63|15.47|15.77|15.87|15.53|15.67|16.23|16.53|16.47||17.51|18.11|18.71|18.6|18.43|18.61|18.28|18.39|18.2|18.51|18.17|18.19|18.07|18.21|18.16|18.1|17.88|18.2|17.93|17.57|17.64|17.43|17.71|18.01|18.11|18.45|19.42|19.3|19.61|20.17|20.54|20.5|19.91|20.05||21.97|22.25|21.64|22|||21.43|21.25|21.26|20.74|20.48|20.42|20.78|21.04|21.26|21.16|20.86|21.57|21.74|21.71|21.46|20.42|20.56|20.59|19.99|19.65|19.88|19.6|19.23|19.06|19|19.27|19.09|18.99|20.83|20.99|21.04|20.72|20.06|20.24|19.05|19.09|19.54|19.24|18.83|19.08|19.03|18.92|18.59|18.79|18.9|19.01|19.13|18.86|19|19.16|18.86|19.19|18.5|18.28|18.27|17.76||18.33|18.48|19.01|19.78|19.88|20.67|21.08|21.22|21.76|21.35|21.31|21.59|21.63|21.49|21.72|21.47||20.9|21.09|21.07|||20.96|20.93|21.16|21.27|21.91|21.05|21.36|21.91|21.94|21.62|21.18|21.47|21.9|21.17|20.93|20.47|19.98|19.68|19.77|20.33|20.25|20.66|21.08|21.34|20.82|20.71|20.23|20.65|20.68|21.05|20.94|20.74|20|21.24|20.59|20.42|20.47|20.86|20.23|20.62|20.62|20.85|21.27|21.52|20.94|20.64|20.28|20.13|20.03|20.76|20.97|20.81|20.77|21.2|20.82|20.28|19.95|20.16|19.73|19.84|19.87|20.5|20.14|20.95|21.44|21.63|21.68|21.74|21.54|21.85|23|23.97|23.8|24.07|23.52|23.36
04924|7411|/equities/boral-limited|ASX200||3.03|3.01|3|2.96|2.89|3.06|3.04|3.05|2.98|2.95|2.95|2.99|2.9|2.98|2.97|3|2.93|2.94|2.88|2.89|2.9|2.78|2.73|2.7|2.72|2.77|2.81|2.76|2.67|2.73|2.57|2.61|2.62|2.52|2.61|2.65|2.61|2.52|2.6|2.61|2.57|2.59|2.7|2.79|2.83|2.76|2.78|2.75|2.72|2.67|2.65|2.78|2.81|2.87||3|3.15|3.28|2.86|2.84|2.93|2.91|2.96|3|3.11|3.06|3.02|2.98|2.98|3.02|2.97|3|3.11|3.21|3.29|3.28|3.23|3.25|3.23|3.28|3.32|3.4|3.35|3.39|3.53|3.57|3.58|3.52|3.6||3.55|3.55|3.47|3.48|||3.49|3.45|3.46|3.49|3.45|3.44|3.43|3.52|3.48|3.37|3.46|3.53|3.44|3.42|3.39|3.37|3.4|3.33|3.45|3.41|3.47|3.3|3.29|3.33|3.3|3.4|3.26|3.37|3.44|3.57|3.6|3.61|3.62|3.63|3.56|3.58|3.64|3.61|3.71|3.71|3.73|3.71|3.63|3.72|3.79|3.93|3.99|3.95|3.87|3.8|3.8384|3.7914|3.6503|3.4505|3.4975|3.3388||3.4152|3.474|3.4446|3.374|3.3917|3.4034|3.3976|3.3976|3.4857|3.5327|3.5269|3.5327|3.568|3.568|3.6973|3.6444||3.5856|3.6327|3.5974|||3.5621|3.5621|3.5327|3.5386|3.5269|3.4916|3.474|3.5034|3.5739|3.5445|3.5386|3.5856|3.5798|3.5915|3.6856|3.6268|3.5504|3.5739|3.615|3.5974|3.6621|3.7208|3.762|3.7914|3.7385|3.7385|3.7208|3.7032|3.6973|3.7914|3.8208|3.8208|3.8619|3.8854|3.9736|3.8972|3.8208|3.8208|3.7267|3.7679|3.7502|3.8854|3.715|3.762|3.7444|3.7385|3.7091|3.6738|3.6679|3.6856|3.7091|3.6856|3.6621|3.6327|3.6679|3.6386|3.6915|3.6738|3.6679|3.6562|3.5092|3.6092|3.5327|3.615|3.5621|3.5798|3.6503|3.5327|3.5092|3.5798|3.568|3.6209|3.568|3.5915|3.5269|3.4505
04925|631|/equities/brambles|ASX200/EAFAGROWTH||12.64|12.66|12.5|12.64|13.1|12.97|12.84|12.4|11.8|11.68|11.54|11.58|11.62|11.47|11.33|11.66|11.71|11.65|11.56|11.58|11.45|11.39|11.37|11.33|11.48|11.47|11.45|11.39|11.32|11.35|11.3|11.22|11.18|11.03|11|11.06|11|11.31|11.25|11.22|11.05|10.71|10.85|10.92|10.88|10.88|10.65|10.46|10.59|10.49|10.34|10.53|10.68|10.5||10.72|10.82|10.87|10.77|10.96|10.9|10.82|10.97|10.88|11.04|10.97|10.99|11.09|11.21|11.33|11.25|11.12|11.06|10.72|11.6|10.43|10.3|10.46|10.44|10.47|10.48|10.58|10.58|10.53|10.5|10.55|10.51|10.38|10.57||10.73|10.82|10.02|9.92|||10.06|9.95|9.85|9.89|9.89|9.77|9.67|9.81|9.81|9.82|9.91|9.96|9.85|9.8|9.69|9.54|9.57|9.69|9.73|9.75|9.82|9.91|9.82|9.82|9.72|9.86|9.67|9.89|9.98|10.16|10.12|10.21|10.07|9.9|9.81|9.89|10.12|10.13|10.23|10.13|10.1|10.01|10|9.42|9.47|9.57|9.64|9.52|9.42|9.55|9.36|9.39|9.43|9.67|9.89|9.63||9.78|10.04|10.05|10.18|10.41|10.4|10.44|10.37|10.56|10.5|10.56|10.55|10.7|10.63|10.99|10.75||10.63|10.76|10.74|||10.65|10.64|10.59|10.64|10.56|10.71|10.68|10.61|10.64|10.57|10.58|10.58|10.42|10.5|10.34|10.19|10|9.96|10.01|10.1|10.19|10.4|10.4|10.54|10.47|10.41|10.44|10.49|10.43|10.47|10.35|10.33|10.4|10.42|10.4|10.46|10.4|10.3|10.2|10.2|10.04|10.3|10.2|10.2|10.28|10.29|10.32|10.42|10.17|10.15|10.19|10.09|10.12|10.28|10.21|10.5|10.46|10.48|10.55|10.56|10.58|10.77|10.64|10.7|10.88|10.93|11.07|11.01|11.13|11.05|11.18|11.09|11|11.24|12.26|12.32
04926|39192|/equities/breville-group|ASX200||22.41|21.7|21.1|21.45|21.47|22.04|22.38|22.77|22.27|22.83|22.67|23.06|22.28|23.04|22.11|22.31|21.74|21.61|21.62|20.94|20.97|20.65|19.57|18.97|19.87|20.34|20.92|20.41|19.82|19.92|19.27|19.48|19.46|19.11|19.45|19.79|19.52|19.5|19.18|19.05|18.13|17.99|18.47|19.24|19.33|18.63|17.45|17.29|17.68|17.63|17|17.22|17.23|17.93||18.19|18.01|18.74|19.15|19.92|20.45|20.52|21.23|21.32|21.55|20.65|20|20|20.74|20.76|20.61|20.62|21.5|21.27|21.68|22.05|21.45|22.63|22.35|22.13|22.56|23.5|22.77|22.91|23.32|24.1|24.03|24.52|24.88||25.13|25.76|25.41|25.44|||25.28|25.15|24.98|25.49|25.18|25.08|26.27|26.42|26.28|26.8|27.44|28.22|27.9|27.64|28.19|28.13|28.23|27.97|28.28|28.21|28.6|27.69|27.25|27.13|26.24|26.98|26.22|24.65|25.47|26.68|26.64|26.95|27.28|26.92|27.4|27.18|28.79|28.82|29.32|30.06|30.1|29.09|28.45|27.84|28.3|29.84|29.51|29.12|28.82|28.86|28.66|28.97|29.09|28.5|27.52|25.76||26.64|27.32|26.99|28.03|28.23|28.76|29.03|28.84|29.26|29.55|29.45|30.38|31.01|30.66|31.98|32.39||31.7|32.02|31.64|||30.88|30.57|30.67|29.88|28.95|29.2|30.21|29.94|30.63|29.86|29.92|29.46|29.34|29|28.43|28.82|29.28|29.94|30.07|29.26|28.89|29.22|29.02|29.89|30.87|30.92|30.52|30.28|30.01|30.49|29.94|29.85|29.6|29.69|29.85|30.44|30.1|29.66|29.66|29.81|29.31|29.31|29.54|29.47|29.09|29.44|29.47|29.21|28.85|28.32|28.63|28.04|27.48|26.99|26.85|27.03|26.85|26.81|27.39|28.46|27.92|29.09|28.82|28.74|29.27|29.16|29.84|29.64|29.7|29.58|29.77|30.55|30.3|29.29|29.91|30.35
04927|7541|/equities/brickworks|ASX200||21.23|21.15|20.91|20.65|21.51|22.01|21.94|21.86|21.68|21.55|21.17|21.37|20.91|21.18|21.2|21.49|21.28|21.3|21.24|21.14|21.03|20.81|20.43|20.1|19.7|20.41|20.13|19.66|19.1|19.1|18.64|18.92|19|18.94|18.9|19.13|18.89|18.7|18.58|19.11|18.45|18.54|18.69|19.08|18.89|18.56|18.21|18.21|17.95|17.68|17.65|17.61|17.6|17.73||18.52|18.98|19.25|19.08|19.5|19.85|19.87|20.3|20.8|21.06|20.59|20.2|20.95|21.23|21.44|21.42|21.47|22.01|21.81|22|22.15|21.93|22.4|22.48|22.66|22.71|23.15|22.85|23.09|23.54|23.77|23.64|23.24|23.45||23.62|23.7|23.33|23.44|||23.48|23.37|23.73|23.8|23.92|23.67|24.11|24.13|24.1|24.16|24.36|24.38|24.11|24.28|23.97|22.87|21.79|21.55|21.61|21.81|22.16|21.53|21.33|21.6|21.18|21.2|20.58|20.33|20.65|21.09|21.26|21|21.29|21.17|21.2|21.11|21.59|21.68|22.05|21.99|22.14|22.3|21.92|21.85|22.05|22.6|22.76|22.61|22.57|22.72|22.67|22.98|22.56|22.55|22.47|21.72||22.21|22.94|23.2|23.8|24.32|24.52|24.77|24.17|24.3|24.39|24.57|24.64|24.69|24.59|25.04|24.7||24.16|24.48|24.41|||23.75|23.75|23.79|24.69|24.42|24.74|24.47|24.31|24.48|24.49|23.85|23.9|23.92|23.74|23.15|23.13|22.67|22.87|22.98|22.91|23.05|23.35|23.46|23.74|23.18|23.35|23.06|23.08|23.24|23.44|23.39|22.96|23.26|23.31|23.48|23.4|23.14|23.33|23.14|24.04|23.74|24.04|24.12|24.29|24.48|24.52|24.44|24.19|24.08|24.22|24.05|23.88|23.79|23.59|24.17|24.32|24.15|24|24.26|24.33|24.4|24.93|24.79|25.39|25.93|25.76|25.06|24.47|24.91|24.46|25.28|25.89|25.71|25.98|25.3|24.89
04928|7694|/equities/bwp-trust|ASX200||4|4.02|4|4.07|4.06|4.11|4.08|4.09|4.09|4.11|4.06|4.13|4.12|4.12|4.12|4.2|4.23|4.29|4.23|4.24|4.28|4.19|4.22|4.22|4.22|4.21|4.18|4.16|4.15|4.13|4.1|4.05|4.08|4.04|3.98|4.01|4.01|4.02|3.94|3.97|3.94|3.89|3.96|4.13|4.08|4.05|4.02|3.9|3.89|3.89|3.8|3.7|3.68|3.68||3.88|3.97|4.08|4.09|4.14|4.12|4.12|4.11|4.13|4.12|4.08|4.11|4.12|4.08|4.08|4.07|4.12|4.14|4.09|4.12|4.12|4.03|4.08|4.01|4.08|4.18|4.23|4.15|4.11|4.13|4.16|4.14|4.12|4.13||4.18|4.2|4.13|4.11|||4.08|4.07|4.06|4.06|4.06|4.06|4.08|4.05|4.03|4.02|4.03|4.05|4.05|4.04|4.07|4.05|4.09|4.08|4.08|4.11|4.13|4.14|4.11|4.09|4|4.06|4|3.94|3.95|3.94|3.93|3.95|3.98|4.02|3.97|3.98|4.06|4.06|4.09|4.02|4.04|3.98|3.94|3.91|3.9|3.95|4|4.01|3.97|4.03|4.02|4.01|4.01|3.97|3.93|3.86||3.88|4.01|3.97|4.04|4.04|4.08|4.06|4.04|4.07|4.08|4.09|4.16|4.16|4.11|4.24|4.22||4.15|4.23|4.3|||4.2|4.2|4.16|4.17|4.16|4.15|4.17|4.15|4.17|4.13|4.15|4.17|4.19|4.19|4.21|4.14|4.1|4.13|4.12|4.12|4.16|4.18|4.13|4.15|4.12|4.12|4.12|4.07|4.08|4.11|4.1|4.12|4.16|4.16|4.2|4.23|4.2|4.21|4.21|4.24|4.24|4.3|4.3|4.27|4.29|4.28|4.25|4.23|4.23|4.2|4.21|4.19|4.16|4.08|4.08|4.08|4.07|4.03|4.01|4.01|3.93|4|3.96|3.98|4.06|4.05|4.11|4.04|4.02|4.05|4.05|4.07|4.05|4.05|4.05|4.06
04929|32468|/equities/carsales.com-ltd|ASX200||22.35|22.35|22.07|21.53|21.62|22|22.06|22.29|22.28|22.9|21.65|22.09|21.49|21.58|21.16|21.64|21.9|21.35|21.28|20.72|20.65|20.4|19.9|19.95|19.88|19.93|20.09|19.3|18.81|19|18.5|19.33|19.06|18.8|18.97|19.52|19.65|19.51|18.79|18.54|18.4|18.39|18.25|||20.1766|19.4769|19.4866|19.4574|19.1173|19.3602|17.9121|17.8538|18.1842||18.5827|18.6702|18.6799|18.2814|18.8549|19.195|18.816|19.9337|19.924|19.8754|18.952|18.6702|18.6508|18.7285|19.3991|18.8354|18.4564|19.0201|18.884|19.2533|18.6605|18.1745|18.9423|18.7091|18.2231|19.0395|19.7393|19.6421|19.7684|19.7296|20.7792|20.0795|19.8462|20.128||20.0503|20.0114|19.8948|19.5643|||19.6227|19.4769|19.5643|19.3894|19.4283|19.506|20.1183|20.0697|19.8365|19.7879|20.3321|20.4196|19.7393|19.5352|19.924|19.9725|20.3127|20.303|20.7209|20.993|21.3721|20.4293|19.8462|19.9337|19.7101|20.2252|19.3797|19.2145|19.2825|19.9531|20.371|20.5946|20.5265|19.924|19.8268|19.4477|20.0309|19.8268|20.1961|20.0697|20.5848|21.0902|21.1194|21.0999|20.9833|21.4207|21.4693|21.0319|21.2457|21.6151|21.8872|21.9844|21.9455|21.4207|20.7695|19.8948||20.9347|20.9444|20.5071|21.3721|21.6734|22.2759|22.3245|22.4023|23.0632|23.2867|23.1604|23.1312|23.5103|23.1798|24.3558|24.8612||24.385|24.7834|24.6279|||24.5988|24.4238|24.4627|23.9962|23.9671|23.656|24.6377|24.8029|25.3277|25.4832|25.4832|25.697|25.6387|24.3558|24.7932|24.4627|24.142|24.5016|24.5016|24.0545|24.1128|24.3558|23.9476|24.0059|24.4433|24.9098|24.832|24.9487|24.7932|24.7932|24.3461|23.9282|23.9768|24.2392|24.3655|24.764|24.7446|24.6474|24.3947|24.5405|23.9671|24.7057|24.4238|24.0059|23.8893|24.1226|23.9962|23.6658|23.5977|23.6949|24.3267|24.3364|23.8699|23.8796|24.1031|24.1906|23.7727|23.4714|23.7824|24.142|24.1809|24.6279|24.3364|24.7737|24.9875|24.6182|25.2402|25.0361|24.9001|24.9875|25.2208|24.7932|24.6863|24.2683|24.6085|24.5405
04930|102024|/equities/360-capital|ASX200||3.1|3.04|2.98|3.03|3.04|3.06|3.03|3.05|3.03|3.04|3|3.05|3.01|2.99|2.95|3.04|2.98|2.87|2.99|3.07|3.16|3.08|3.02|3.02|3.03|3.02|3.04|3|2.94|2.94|2.95|2.93|2.97|2.96|2.95|2.97|2.95|2.98|2.93|2.94|2.87|2.81|2.84|3.03|3.03|3.03|2.97|2.85|2.89|2.95|2.85|2.86|2.84|2.93||3.06|3.17|3.27|3.28|3.36|3.37|3.41|3.42|3.43|3.46|3.38|3.37|3.4|3.42|3.43|3.41|3.45|3.5|3.42|3.44|3.44|3.36|3.4|3.39|3.48|3.63|3.75|3.72|3.74|3.88|3.99|3.96|3.93|3.93||3.95|3.95|3.88|3.91|||3.86|3.84|3.84|3.86|3.85|3.86|3.89|3.86|3.87|3.86|3.84|3.87|3.91|3.9|3.92|3.88|3.92|3.93|3.93|3.99|3.89|3.94|3.92|3.93|3.82|3.83|3.73|3.68|3.66|3.71|3.7|3.68|3.74|3.75|3.69|3.67|3.76|3.73|3.82|3.77|3.83|3.76|3.75|3.74|3.76|3.87|3.86|3.8|3.83|3.87|3.85|3.93|3.92|3.8|3.82|3.7||3.76|3.82|3.79|3.82|3.83|3.9|3.91|3.9|3.91|3.94|3.94|4|4.06|4.01|4.15|4.16||4.19|4.15|4.16|||4.08|4.05|4.01|4.02|4.02|4.04|3.99|3.98|4.02|3.95|3.92|3.91|3.89|3.81|3.74|3.7|3.67|3.67|3.74|3.68|3.66|3.76|3.76|3.75|3.72|3.73|3.72|3.68|3.67|3.67|3.67|3.66|3.7|3.72|3.74|3.68|3.67|3.66|3.63|3.64|3.65|3.73|3.75|3.72|3.77|3.75|3.69|3.68|3.68|3.62|3.66|3.6|3.6|3.59|3.6|3.67|3.64|3.58|3.62|3.63|3.57|3.73|3.65|3.78|3.81|3.77||4.01|3.96|3.95|4.03|3.93|3.95|3.91|3.89|3.94
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||6.59|6.53|6.48|6.42|6.59|6.74|6.75|6.76|6.4|7.12|7.11|7.25|7.18|7.26|7.23|7.17|6.94|6.94|6.97|7.09|6.98|6.96|6.95|7.07|6.98|7.15|7.3|7.32|7.19|7.2|7.1|7.18|7|7|6.98|6.97|6.84|6.96|6.9|6.95|6.99|6.84|6.98|7.04|6.93|6.63|6.64|6.56|6.66|6.38|6.31|6.59|6.68|6.86||7.13|7.27|7.42|7.38|7.46|7.5|7.37|7.2|7.23|7.23|7.19|7.22|7.28|7.53|7.56|7.48|7.47|7.41|7.5|7.3|7.29|7.05|7.26|7.29|7.32|7.5|7.68|7.45|7.35|7.33|7.29|6.97|6.86|7.05||7.11|7.5|6.83|6.86|||6.91|6.87|6.89|6.89|6.88|6.85|7|6.87|6.81|6.65|6.75|6.86|6.76|6.79|6.73|6.7|6.88|6.88|6.9|6.95|6.8|6.61|6.58|6.52|6.39|6.4|6.27|6.25|6.36|6.5|6.71|6.54|6.93|6.75|6.89|6.92|7.1|7.08|7.07|6.73|6.74|6.32|6.2|6.19|6.23|6.37|6.3|6.17|6.03|5.96|5.91|5.95|5.88|5.72|5.69|5.59||5.57|5.81|5.93|6.09|6.09|6.21|6.35|6.32|6.55|6.52|6.47|6.54|6.56|6.65|6.85|6.84||6.53|6.79|6.8|||6.63|6.62|6.53|6.5|6.54|6.6|6.76|6.68|6.6|6.62|6.69|6.66|6.66|6.56|6.52|6.51|6.41|6.44|6.46|6.4|6.51|6.77|6.85|6.81|6.75|6.83|6.84|6.85|6.73|6.8|6.77|6.75|6.88|6.93|7.01|6.97|7.03|6.96|6.93|7.03|6.94|7.19|7.1|7.1|6.99|6.97|6.91|6.87|6.67|6.7|6.58|6.48|6.34|6.34|6.45|6.48|6.36|6.14|6.18|6.25|6.15|6.28|6.25|6.36|6.41|6.23|6.27|6.1|6.14|6.09|6.44|6.46|6.47|6.48|6.38|6.41
04932|947653|/equities/champion-iron-ltd|ASX200||5.5|5.28|5.34|5.32|5.23|5.23|5.17|5.21|5.19|5.32|5|5.02|4.95|5.13|4.98|4.79|4.55|4.56|4.71|4.98|4.8|4.78|4.84|5.07|5|4.94|5.07|5|4.77|4.83|4.64|4.88|4.75|4.66|4.84|5.04|4.81|4.75|5.2|5.22|5.26|5.39|5.55|5.6|5.38|5.17|5.04|5.48|5.32|5.31|6.03|6.41|6.42|6.73||7.38|7.56|7.76|7.56|7.64|7.84|7.25|7.47|7.6|7.46|7.49|7.58|7.76|7.81|7.7|7.49|7.21|7.37|7|6.75|6.7|6.65|6.69|6.85|7.05|7.39|7.52|7.23|7.16|7.3|7.32|7.34|7.02|6.79||7.48|7.69|7.67|7.88|||7.86|7.72|7.58|7.58|7.69|7.52|7.81|8.01|8.06|7.81|7.81|7.37|7.39|7.41|7.25|7.08|7.1|7.35|7.12|6.92|6.65|6.4|6.39|7.05|6.85|6.55|6.5|6.42|6.82|6.82|6.92|6.69|6.62|6.44|6.26|6.21|6.63|6.5|6.68|6.68|6.75|6.87|6.8|7.11|7.12|7.06|7.04|6.99|6.75|6.92|6.78|6.73|6.34|6.45|6.34|5.83||5.69|5.97|6.05|6.35|6.23|6.4|6.29|6.29|6.42|6.15|6|5.94|5.77|5.61|5.68|5.63||5.44|5.4|5.38|||5.43|5.27|5.11|5.16|5.08|4.96|4.7|5|5.02|4.87|4.62|4.74|4.93|4.66|4.43|4.41|4.39|4.45|4.49|4.55|4.5|4.66|4.62|4.57|4.23|4.11|4.07|4.24|4.33|4.45|4.45|4.25|4.06|4.16|4.05|4.06|4.12|4.27|4.24|4.57|4.4|4.3|4.51|4.83|4.77|4.62|4.78|4.74|4.73|4.79|4.77|4.71|4.67|4.79|4.76|4.6|4.49|4.41|4.46|4.5|4.64|4.83|4.7|4.88|5.01|4.98|5.04|4.92|4.67|4.48|5.11|5.35|5.46|5.64|5.48|5.47
04933|7654|/equities/charter-hall|ASX200||13.4|13.36|12.54|12.31|12.52|12.86|12.95|13.01|12.7|12.93|12.43|12.82|12.35|12.46|12.22|12.46|12.44|12.07|12.28|12.5|12.74|12.12|11.84|11.81|11.95|11.67|11.64|11.79|11.42|11.64|11.59|11.34|11.57|11.29|11.32|11.41|11.51|11.53|11.19|11.27|11.04|10.83|11.25|11.71|11.52|11.35|11.05|10.83|11.16|11.1|10.8|10.86|10.61|11.42||12.02|12.35|12.52|12.61|13.06|13.09|13.05|12.9|13.27|13.48|13.25|13.02|13.13|13.37|13.15|13.34|13.31|13.29|13.01|13.15|13.2|12.98|13.38|13.21|13.35|13.93|14.52|14.28|14.58|14.95|15.66|15.46|15.45|15.53||15.82|15.91|15.62|15.73|||15.59|15.91|15.97|16.42|16.29|16.39|16.42|16.72|16.68|16.49|16.51|16.37|16.2|15.74|15.99|15.69|15.85|15.83|15.94|16|15.78|15.42|15.4|15.55|15.26|15.95|15.5|15.06|15.21|15.7|15.94|16.22|16.57|16.77|16.57|15.98|16.27|16.15|16.41|16.16|16.58|16.43|15.88|15.65|15.85|16.85|16.65|16.53|16.31|16.73|16.87|17.04|16.91|16.76|16.45|16.16||16.58|17.68|17.47|17.58|17.93|18.2|18.21|18.36|18.41|18.61|18.54|19.2|19.62|19.4|20.73|20.9||20.58|20.68|20.61|||20.09|19.87|19.99|21.62|21.83|21.61|21.71|21.71|21.95|20.85|19.74|19.74|19.89|19.57|19.31|19.23|19.32|19.13|19.32|18.97|19.06|19.27|19.19|19.21|19.11|19.08|19.04|18.82|18.87|19.06|18.9|18.84|19.13|19.14|19.11|19.28|19.34|18.98|18.59|18|17.33|17.72|17.63|17.69|17.59|17.59|17.33|17.05|17|16.7|17.09|17.21|16.96|16.68|16.75|16.82|16.75|16.41|16.74|16.96|16.74|17.15|17.07|17.5|18.65|18.4|18.99|18.5|18.29|17.83|17.93|17.96|17.86|17.62|17.52|17.72
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||4.52|4.48|4.45|4.42|4.46|4.46|4.46|4.46|4.43|4.51|4.46|4.46|4.43|4.39|4.36|4.46|4.45|4.4|4.44|4.54|4.55|4.43|4.39|4.41|4.39|4.37|4.35|4.49|4.44|4.47|4.43|4.4|4.43|4.43|4.41|4.44|4.42|4.45|4.37|4.41|4.33|4.27|4.3|4.64|4.59|4.47|4.44|4.31|4.33|4.39|4.25|4.26|4.21|4.34||4.47|4.63|4.67|4.82|4.9|4.91|4.91|4.92|4.92|4.9|4.86|4.86|4.9|4.88|4.89|4.9|4.91|4.93|4.86|4.89|4.85|4.83|4.88|4.82|4.83|4.91|5.04|5|5.1|5.22|5.36|5.34|5.33|5.32||5.4|5.42|5.33|5.33|||5.3|5.31|5.32|5.32|5.32|5.38|5.35|5.38|5.4|5.34|5.32|5.28|5.32|5.27|5.28|5.28|5.27|5.31|5.3|5.34|5.25|5.25|5.2|5.17|5.11|5.17|5.13|5.07|5.04|5.07|5.08|5.06|5.11|5.14|5.08|5.02|5.05|5.03|5.08|5.01|4.98|4.94|4.89|4.88|4.87|4.99|4.96|4.91|4.86|4.9|4.9|4.9|4.89|4.82|4.78|4.7||4.74|4.87|4.83|4.9|4.97|4.98|4.97|4.95|4.93|4.93|4.91|5|5.04|5|5.14|5.1||5.05|5.08|5.14|||5.07|5.06|5.01|5.08|5.13|5.16|5.17|5.18|5.23|5.14|5.03|5.06|5.08|4.96|4.88|4.84|4.82|4.85|4.84|4.82|4.86|4.92|4.89|4.9|4.83|4.83|4.82|4.76|4.7|4.74|4.77|4.77|4.86|4.85|4.88|4.89|4.89|4.87|4.84|4.86|4.86|4.97|4.97|4.97|4.98|4.99|4.93|4.94|4.9|4.86|4.93|4.92|4.92|4.88|4.91|4.94|4.92|4.88|4.92|4.91|4.84|4.94|4.91|4.93|4.99|4.97|5.11|5.09|5.05|5.12|5.28|5.32|5.33|5.3|5.25|5.29
04935|13574|/equities/charter-hall-retail-reit|ASX200||4.1|4.12|4.11|4.11|4.03|4.03|4.03|4.08|4|4.09|4.01|4.05|4.05|4.02|3.96|4.06|4.07|4|4.07|4.16|4.18|4.05|4.07|4.06|4.04|4.08|3.98|3.99|3.96|3.92|3.89|3.83|3.91|3.91|3.91|3.92|3.9|3.89|3.81|3.83|3.77|3.77|3.81|4.04|3.98|3.96|3.95|3.87|3.88|3.89|3.75|3.81|3.68|3.8||3.95|4.07|4.15|4.1|4.23|4.25|4.25|4.29|4.29|4.27|4.25|4.25|4.29|4.26|4.28|4.23|4.29|4.29|4.24|4.23|4.21|4.09|4.12|4.03|4.1|4.16|4.24|4.19|4.2|4.37|4.47|4.44|4.42|4.37||4.41|4.37|4.28|4.33|||4.26|4.26|4.28|4.28|4.24|4.23|4.26|4.29|4.31|4.27|4.21|4.26|4.25|4.24|4.28|4.26|4.28|4.31|4.33|4.4|4.35|4.33|4.33|4.29|4.22|4.24|4.17|4.12|4.12|4.13|4.13|4.12|4.14|4.19|4.11|4.09|4.14|4.1|4.17|4.14|4.14|4.11|4.05|4.06|4.08|4.15|4.15|4.1|4.05|4.08|4.08|4.08|4.04|4.01|3.98|3.91||3.96|4.06|4.05|4.15|4.16|4.17|4.16|4.17|4.17|4.19|4.18|4.3|4.34|4.29|4.4|4.38||4.26|4.34|4.41|||4.32|4.33|4.29|4.3|4.31|4.35|4.31|4.28|4.37|4.29|4.17|4.18|4.18|4.16|4.12|4.11|4.09|4.09|4.16|4.12|4.2|4.23|4.22|4.24|4.16|4.17|4.16|4.11|4.13|4.12|4.13|4.1|4.2|4.24|4.26|4.23|4.22|4.14|4.11|4.1|4.1|4.18|4.19|4.17|4.15|4.16|4.14|4.14|4.12|4.08|4.12|4.11|4.04|4|4.03|4.04|4.06|4.01|4.03|4.01|3.96|4|3.98|3.99|3.99|3.95|4.06|3.99|3.95|3.96|3.98|3.94|3.92|3.92|3.87|3.89
04936|14585|/equities/chorus?cid=14585|ASX200||7.12|7.11|7.13|7.05|7.15|7|7.13|7.18|7.2|7.13|7.08|7.09|7.1|7.1|7.16|7.33|7.34|7.3|7.19|7.16|7.16|7.14|7.09|7.11|7.08|7.05|7.03|6.97|6.83|6.8|6.83|6.83|6.75|6.57|6.56|6.6|6.6|6.64|6.51|6.6|6.51|6.42|6.61|6.69|6.7|6.71|6.57|6.41|6.33|6.33|6.25|6.2|6.27|6.31||6.44|6.47|6.47|6.38|6.49|6.56|6.57|6.61|6.48|6.6|6.53|6.7|6.59|6.52|6.6|6.62|6.6|6.68|6.53|6.51|6.5|6.4|6.46|6.45|6.52|6.52|6.59|6.54|6.5|6.57|6.71|6.78|6.66|6.7||6.73|6.75|6.7|6.73|||6.77|6.78|6.64|6.68|6.76|6.78|6.76|6.72|6.58|6.73|6.76|6.73|6.7|6.73|6.73|6.7|6.79|6.78|6.76|6.78|6.85|6.99|6.86|6.81|6.9|6.9|6.87|6.77|6.83|6.84|6.91|6.88|6.93|6.7|6.62|6.67|6.74|6.68|6.86|6.24|6.23|6.26|6.18|6.26|6.32|6.47|6.48|6.35|6.34|6.51|6.45|6.51|6.48|6.44|6.45|6.28||6.32|6.53|6.54|6.54|6.67|6.71|6.61|6.53|6.49|6.56|6.6|6.71|6.74|6.68|6.8|6.88||6.7|6.79|6.85|||6.69|6.73|6.62|6.61|6.66|6.75|6.52|6.71|6.74|6.87|6.73|6.59|6.69|6.55|6.52|6.53|6.43|6.43|6.39|6.32|6.31|6.32|6.2|6.18|6.17|6.11|6.03|6.03|5.93|6.06|6|6.08|6.11|6.13|6.22|6.19|6.16|6.21|6.07|6.14|6.05|6.07|6.04|5.94|6.04|6.12|6.12|6.12|6.08|6.12|6.08|6.02|6.01|6.05|6.1|6.12|6.21|6.26|6.42|6.52|6.43|6.4|6.27|6.37|6.33|6.25|6.34|6.32|6.31|6.28|6.4|6.58|6.51|6.6|6.49|6.59
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22|22|22.02|22|22|22|22|22.03||22|22.01|22|22.03|||22|22.01|22|22|22.01|22.01|22.01|22.01|22|22|22|22.02|22|22|22.03|22.01|22.03|22.04|22.01|22.03|22.02|22.02|22.01|22.02|22.02|22.01|22.02|22.03|22.04|22|22|22|22.04|22.09|22.01|22|16.49|16.25|16.25|16.31|16.06|15.92|15.62|15.59|15.63|15.89|17.11|16.75|16.65|16.8|16.65|16.78|16.61|16.39|16.26|16.43||16.34|16.73|16.87|17.07|17.12|17.32|17.37|17.19|17.23|16.93|16.98|17.03|16.86|16.65|17.01|16.98||16.9|17.12|17.06|||16.68|16.69|16.46|16.51|15.88|18.33|17.93|18.12|17.83|17.91|18.07|18.3|18.51|18.43|18.24|18.49|18.33|18.21|18.37|18.06|18.18|18.6|18.65|18.77|18.6|18.86|19.12|18.79|18.76|19.09|19.4|18.96|19.06|19.28|19.37|19.42|19.59|19.53|19.63|19.93|19.92|20.46|20.69|20.82|20.97|21.43|21.88|20.67|20.62|20.74|20.6|20.61|20.67|20.52|20.28|20.43|20.31|20.13|20.12|20|19.73|19.66|19.57|19.95|20|19.8|19.66|19.24|18.98|19.39|19.92|20.38|20.36|21.16|21.25|21.33
04938|8681|/equities/transpac-indu-grp|ASX200||2.8|2.83|2.75|2.76|2.69||2.71|2.74|2.73|2.73|2.68|2.69|2.73|2.74|2.68|2.69|2.69|2.67|2.71|2.7|2.73|2.72|2.69|2.68|2.67|2.67|2.66|2.65|2.63|2.66|2.61|2.6|2.57|2.56|2.56|2.6|2.59|2.59|2.58|2.61|2.58|2.52|2.54|2.6|2.6|2.52|2.56|2.62|2.68|2.67|2.65|2.65|2.65|2.73||2.82|2.84|2.89|2.91|2.93|2.97|2.92|2.99|3|3.01|2.94|2.92|2.99|3.02|3.05|3.02|3.01|3|2.95|2.93|2.91|2.88|2.93|2.92|3.01|3.04|3.1|3.06|3.05|3.15|3.2|3.17|3.17|3.2||3.24|3.26|3.21|3.24|||3.06|3.05|3.05|3.12|3.1|3.08|3.05|3.08|3.06|3.06|3.08|3.09|3.04|3.01|3.01|2.95|2.96|2.98|2.95|2.96|2.92|2.84|2.87|2.89|2.84|2.85|2.78|2.75|2.74|2.8|2.84|2.86|2.85|2.77|2.82|2.79|2.85|2.88|2.92|2.91|2.99|2.87|2.82|2.86|2.9|2.93|2.92|2.89|2.88|2.87|2.86|2.93|2.9|2.88|2.87|2.78||2.88|3|3.03|3.05|3.06|3.13|3.12|3.04|3.02|3.04|3.03|3.08|3.11|3.1|3.16|3.17||3.13|3.12|3.13|||3.07|3.05|3.01|2.96|2.94|2.98|2.86|2.89|2.9|2.91|2.9|2.92|2.94|2.94|2.91|2.9|2.89|2.91|2.9|2.89|2.92|2.95|2.94|2.98|3|3|3|3|3.01|3.01|3|3|3|3|2.99|2.95|2.94|2.86|2.77|2.76|2.68|2.71|2.77|2.88|2.86|2.84|2.85|2.77|2.7|2.7|2.7|2.7|2.71|2.74|2.77|2.77|2.75|2.72|2.7|2.73|2.7|2.76|2.71|2.72|2.73|2.72|2.75|2.69|2.68|2.66|2.66|2.61|2.57|2.55|2.63|2.68
04939|7384|/equities/clinuvel-phrm|ASX200||17.81|17.71|17.97|18.34|19.37|19.74|20|20.32|20.05|19.66|19.64|20.37|20.06|19.98|19.41|19.74|19.5|19.24|18.73|18.2|18.77|17.68|16.96|15.7|15.54|16.84|16.6|16.35|16.4|16.74|16.83|17.14|16.4|16.2|16.63|17.13|16.45|16.24|16.01|15.93|15.2|14.85|15.04|15.93|16.13|16.46|15.13|14.99|14.86|14.03|14.44|13.95|13.74|13.8||14.27|14.37|15.42|14.87|15.94|15.25|15.27|15.85|15.89|16.32|15.39|15.53|15.42|16.28|16.82|16.29|16.19|16.02|16.21|16.75|16.61|14.64|15.63|15.63|15.13|15.57|16.3|15.76|16.14|15.89|16.56|16.07|16.06|16.29||17.22|17.9|17.08|17.58|||17.54|17.17|16.96|17.23|17.52|17.52|18.21|18.59|17.89|17.94|18.46|19.07|18.89|18.38|18.34|19.08|19.74|19.17|18.89|19.87|20.5|20.11|20.53|19.23|19.06|20.2|19.72|19.83|19.48|20.01|20.26|20.03|21.18|20.17|18.66|18.27|22.09|21.64|21.83|22.29|22.81|23.23|22.33|23.06|23.04|24.21|24.62|23.72|23.46|22.66|22.21|23.49|23.63|23.02|22.81|20.96||22.31|23.5|23.61|25.35|25.1|25.31|25.83|25.13|26.12|26.4|26.35|26.1|26.96|26.88|26.77|28.93||27.21|28.58|28.37|||28.59|28.44|29|28.43|27.79|26.87|27.48|27.61|28.15|27.96|28.6|29.05|29.88|28.68|28.28|28.75|28.73|28.1|28.77|29.04|29.39|30.55|30.45|30.74|31.12|31.51|32.03|31.99|31.96|32.92|32.18|31.97|32.28|32.59|32.55|35.5|40.56|39.73|38.88|39.36|38.61|38.55|38.84|38.79|39.14|39.19|39.17|40.12|40.87|40.48|41.11|40.55|38.97|38.53|39.52|40.72|42.2|40.23|40.85|41.93|42.06|42.86|41.45|41.9|43.29|43.26|43.58|41.94|40.25|40.75|41.71|41.1|40.71|40.95|40.32|40.19
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||214.85|214.85|214.46|215.01|220.42|218.86|214.2|215.45|218.31|220.06|218.57|222.77|218.14|224.57|225.04|223.85|219.96|217.9|219.26|218.4|214.23|215.54|212.63|212.58|210.56|214|207.4|204.94|201.66|211.77|214.71|211.19|204.28|205|202.42|202.16|201.44|202.98|199.87|199.29|199.63|198.7|198|202.28|202.89|195.16|195.63|191.37|190.55|193.55|188.98|191.85|197.54|205.64||214.54|216.3|217.75|213.53|218.06|218.96|217.89|221.9|222.97|224.77|218.5|218.43|217.33|216.71|219.33|215.8|214.27|216.95|211.98|212.31|214.56|208.59|214.38|210.47|216.48|219.39|229.08|228.97|226.69|226.57|231.74|229.47|230.75|231.92||233.17|236.16|227.2|224.45|||226.11|224.72|222.42|224.48|225.95|224.79|225.15|224.33|225.44|223.04|225.33|222.75|218.88|215.8|222.86|221.53|223.32|224.27|223.7|222.76|224.46|221.31|221.8|218.57|214.23|217.89|214.5|215.22|214.46|222.5|221.86|226.93|226.73|222.9|216.5|214.9|218|207.37|190.25|191.08|192.8|194.07|189.65|190.07|191.47|195.67|198.14|195.34|193.44|194.71|195.96|198.48|195|192.55|185.48|182.06||191.5|193.1|193.32|195.53|195.58|200.83|204.11|201.1|205.26|207.73|206.02|207.5|208.59|206.75|216.41|222.74||216.12|219.01|218.54|||216.13|216.66|215.83|217.04|208.99|207.62|212.35|211.99|215.35|213.54|215.65|217.92|219.11|214.72|211.29|211.34|214.05|213.95|217.8|226.67|226.74|229.14|228.54|229.69|228.95|229.51|230.17|226.8|224.52|223.55|219.57|220.01|225.04|230.6|230.11|235.05|230.77|227.66|226.3|225.47|220.44|227.85|226.27|223.42|222.36|222.75|219.96|220.22|219.29|215.24|216.88|215.4|212.49|213.13|214.09|220.47|218.69|213.13|214.65|220.2|218.82|220.4|218.99|219.88|226.66|225.73|237.04|236.03|236.48|234.87|238.28|238.12|234.72|230|231.2|232.72
04941|7255|/equities/codan|ASX200||7.13|7.12|7.27|7.24|7.37|7.67|7.96|8.82|8.7|8.71|8.59|8.84|8.57|8.68|8.56|8.6|8.7|8.7|8.69|8.7|8.67|8.57|8.28|8.06|8.06|8.39|8.35|8.09|7.76|7.7|7.5|7.67|7.49|7.2|7.21|7.69|7.5|7.41|7.11|7.2|7.02|6.96|6.98|7.15|7.16|7.14|6.77|6.74|6.67|6.58|6.37|6.5|6.54|6.8||6.97|7.1|7.14|7.11|7.44|7.72|7.63|7.89|7.98|8|7.87|7.73|7.52|7.59|7.73|6.75|6.65|6.79|6.82|7.1|7.29|6.65|7.03|6.86|6.59|6.8|6.81|6.67|6.91|6.87|7.2|6.84|6.73|6.84||7.02|7.07|7.01|7.02|||7.09|7.07|6.95|7.06|7.11|7.04|7.12|7.34|7.37|7.11|7.32|7.31|7.12|6.97|7.08|7.16|7.31|7.27|7.35|7.43|7.42|7.06|7.11|7.19|7.11|7.32|7.17|7.05|7.05|7.29|7.42|7.37|7.56|7.32|7.59|7.12|7.73|7.77|7.99|8.11|8.54|8.85|8.79|8.71|8.97|9.15|8.92|8.66|8.79|8.92|8.78|9.08|9.39|9.02|9.32|8.78||9.78|8.37|8.38|8.69|8.71|9.13|9.17|9.12|9.16|9.25|9.13|8.91|9.11|8.92|9.48|9.58||9.33|9.45|9.36|||9.39|9.39|9.16|9.36|9.29|9.39|9.41|9.43|9.77|9.85|9.71|9.7|10.05|9.65|9.11|9.32|9.78|9.76|9.74|9.65|9.61|9.85|9.85|9.83|10.1|10.17|10.31|10.26|10.23|10.38|10.44|10.26|10.36|10.39|10.23|10.21|10.11|10.25|10.07|10.43|10.05|10.31|10.95|13.48|13|13.1|12.9|13.33|12.39|12.97|13.06|12.81|12.7|12.78|12.68|12.83|12.88|12.51|12.46|12.4|12.45|12.77|11.99|12.6|12.91|12.81|13.06|13.14|13.14|13.1|13.69|13.5|13.67|13.46|13.79|13.86
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||17.65|17.65|17.84|18.7|19.35|19.36|19.38|19.31|18.97|18.76|18.81|18.72|18.74|18.71|18.78|18.94|18.85|18.97|19.21|18.85|18.75|18.64|18.71|18.78|18.87|18.86|18.88|18.63|18.72|18.82|18.95|18.62|18.48|18.65|18.31|18.33|18.37|18.29|17.99|17.92|17.84|17.81|18.02|17.87|17.92|17.81|17.62|17.23|17.2|16.81|16.76|16.81|16.93|17.14||17.38|17.61|17.66|17.45|17.71|17.73|17.72|17.8|17.53|17.61|17.5|17.6|18|17.65|17.76|17.89|17.82|18.45|18.71|18.61|18.35|18.33|18.6|18.59|18.79|18.67|18.48|18.6|18.5|18.57|18.7|18.47|18.36|18.73||18.83|18.68|18.58|18.34|||18.3|18.29|18.34|18.44|18.24|18.18|18.01|18.08|17.9|17.88|17.91|17.96|17.93|17.76|17.87|17.85|17.72|17.67|17.73|17.74|17.78|18.01|17.71|17.51|17.13|17.34|17.3|17.5|17.18|17.18|16.97|17.6|17.48|17.38|17.49|17.8|17.85|17.27|16.74|16.55|16.63|16.62|16.55|16.32|16.14|16.39|16.62|16.44|16.54|16.74|16.61|16.49|16.32|16.2|16.53|15.74||16.24|16.33|16.14|16.32|16.46|16.49|16.39|16.35|16.49|16.51|16.65|17.07|17.34|17.35|17.71|17.9||17.94|18.04|17.95|||17.68|17.72|17.68|17.8|17.8|17.48|17.43|17.51|17.38|17.87|17.86|17.85|17.92|17.89|17.81|17.35|17.65|17.74|18.02|18.03|18.01|18.07|18.09|18.22|18.14|18.01|18.02|17.92|17.85|17.87|17.83|17.51|17.63|17.68|17.68|17.8|17.57|17.51|17.22|17.24|17.14|17.36|17.34|17.52|17.83|17.95|17.83|17.88|17.81|17.71|17.65|17.5|17.32|17.18|17.04|17.03|17.05|16.94|16.94|16.94|16.93|16.99|16.63|16.54|17.01|17.06|16.97|16.98|17.08|16.94|16.91|17.08|17.03|17.28|17.28|17.29
04943|101963|/equities/collins-fd|ASX200||9.98|9.97|9.81|9.57|9.71|9.95|9.83|10.04|10.11|10.12|10.06|10.25|9.93|10.21|10.22|10.47|10.41|10.34|10.51|10.31|10.36|10.12|9.87|10.03|10.1|10.38|10.37|10.09|10.08|10.09|9.83|9.95|9.71|9.63|10.01|10.13|10.54|10.51|10.56|10.38|10.02|9.91|9.93|9.97|8.94|8.76|8.38|8.4|8.54|8.38|8.33|8.87|8.96|8.93||9.12|9.26|9.21|9.1|9.38|9.23|9.31|9.37|9.22|9.5|9.32|9.29|9.44|9.51|9.67|9.56|9.57|9.63|9.6|9.78|9.91|9.69|9.83|9.65|9.59|9.85|10.18|9.79|9.89|10.15|10.34|10.36|10.37|10.61||10.72|11.01|10.86|10.72|||10.7|10.59|10.73|10.74|10.68|10.42|10.61|10.82|10.75|10.54|10.58|10.45|10.3|10.11|10.18|10.24|10.26|10.23|10.26|10.39|10.54|10.61|10.44|10.51|10.49|11|10.59|10.1|10.43|10.68|10.85|10.77|11.07|10.93|11.11|10.9|11.3|11.32|11.51|11.85|11.85|12.24|11.94|12.02|12.04|12.38|12.58|12.34|12.06|11.87|11.72|11.85|11.83|11.66|11.41|10.92||11.45|11.56|11.47|11.88|11.92|12.23|11.89|11.91|11.93|12.06|12.3|12.74|12.99|12.93|13.39|13.63||13.37|13.61|13.45|||13.24|13.26|13.3|13.02|12.81|12.83|12.79|12.82|13.04|12.64|12.75|12.69|13.07|13.01|12.67|13.18|13.4|13.8|14.1|12.52|12.22|12.55|12.67|12.86|13.2|13.23|13.29|13.18|13.01|13.16|13.1|13.05|13|12.66|12.6|12.58|12.72|13.02|13.03|12.84|12.8|12.84|12.9|12.74|12.85|12.97|12.92|13.08|13.09|13.1|13.2|13.32|13.37|13.42|13.33|13.19|12.81|11.98|12.05|11.99|11.99|12.23|11.9|12|11.61|11.52|11.85|11.7|11.82|11.79|12.2|12.34|12.4|12.45|12.39|12.47
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||98.31|97.82|97.2|97.02|98.96|99.95|100.99|99.62|101.46|100.46|100.34|100.85|101|101.28|102.6|101.41|101.8|100.47|101.97|101.08|100.77|99.89|98.9|96.73|97.07|97.8|97.62|96.02|94.95|94.24|93.27|93.22|94.63|93.63|92.55|92.59|93.08|92|91.23|91.45|90.7|90.38|93|93.54|93.74|90.16|89.75|89.57|89.67|87.55|87.26|90.47|90.62|91.2||93.78|94.95|97.47|101.96|104.68|105.2|105.44|106.71|104.36|106.56|106.63|105.43|106.17|105.09|104.5|104.6|103.8|104.8|105.12|103.33|102.28|102.15|101.51|101.7|102.66|102.4|103.71|102.98|102.26|102.97|103.88|103.23|103|104.75||105.37|108.35|107.24|107.01|||106.5|106.55|106.71|106.88|105.38|105.24|105.71|104.36|103.72|104.53|105.77|107.07|106.37|106.14|105.92|107.35|107.45|106.07|105.7|106.29|106.15|104.76|103.78|102|99.38|99.74|97.41|95.59|94.64|94.6|94.51|94.7|94.82|93.46|93.88|94.71|96.69|96.04|98.09|97.75|98.81|98.57|99.49|100.04|98.55|100.78|99.56|94.3|94|94.1|93.44|94.74|93.93|93.74|95.67|93.78||95.45|97.44|97.37|98.61|99.33|100.79|101.16|100.85|102.12|101.58|101.76|103.32|102.65|99.97|103.2|102.51||101|102.27|101.9|||100.63|100.11|99.78|99.59|99.2|99.12|96.79|96.93|97.54|98.03|97.9|98.16|97.95|97.63|97.24|96.61|95.9|93.88|93.18|93.78|94.81|95.77|97.18|96.82|95.8|97.81|97.46|98.99|107.68|108.01|108.12|107.17|108.91|108.81|110.13|109.71|108.5|107|105.76|106.29|104.68|106.86|106.1|105.1|105.46|104.88|104.95|105.03|103.89|103.94|102.28|101.91|103.22|104.89|104.69|104.45|103.41|103.42|105.5|105.16|100.08|104.33|102.62|104|104.59|101.7|100.8|99.64|100.34|100.81|102.88|102.85|101.41|101.58|101.3|101.09
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||24.62|24.36|24.48|24.34|24.59|24.39|24.04|23.66|23.69|23.39|23.35|22.97|24.21|25.44|25.21|25.45|25.84|25.59|25.38|25.3|24.98|24.91|25.81|25.79|25.49|26.1|26.07|25.77|25.38|25.68|25.25|25.11|24.45|24.56|24.17|24.4|24.28|24.79|24.97|24.92|24.85|24.64|24.68|24.45|24.21|23.65|23.14|23.2|23.92|23.45|23.5|23.71|24.3|23.53||23.17|23.51|23.6|23.24|23.46|23.33|23.23|23.47|23.2|23.01|22.84|22.91|22.77|23.91|24.37|24.36|23.64|24.42|24.29|23.91|23.74|23.32|23.8|23.97|24.15|24.27|24.93|24.34|23.9|24.8|25.33|24.56|24.49|24.39||25.3|25.66|25.62|25.75|||25.06|24.79|25.21|25.24|25.06|24.81|25.22|25.12|24.88|24.59|24.7|24.89|24.29|24.27|24.29|24.05|24.08|23.79|22.81|22.78|22.94|22.68|22.45|22.08|21.53|21.63|20.85|20.57|20.25|20.99|21.33|21.2|21.5|21.66|21.66|21.35|22.25|22.19|22.7|22.8|23.22|23.13|22.87|23.06|22.81|22.78|22.17|19.93|20.41|20.53|20.29|20.66|19.76|19.49|19.12|19.33||19.2|19.72|20.2|20.67|20.94|20.77|20.65|20.35|20.56|20.72|20.7|20.9|20.53|20.09|20.26|20.36||20|20.1|19.99|||19.75|19.62|19.62|19.45|19.35|19.64|19.95|19.51|19.74|19.77|19.76|19.74|19.6|19.51|19.39|19.12|18.89|18.97|19.09|19.14|19.57|19.79|19.76|19.71|19.4|19.62|19.66|19.29|19.43|19.75|19.7|19.48|19.2|19.02|19.04|19.05|19.31|19.21|19.25|19.1|18.76|19.22|18.84|18.17|18.06|18.06|18.1|18.09|18.17|18.1|17.97|17.75|17.63|17.75|18.06|18.25|17.94|17.95|17.76|18|18.14|18.22|18.13|18.01|18.06|17.9|16.93|16.33|16.51|16.28|16.65|16.5|16.46|16.52|16.6|16.51
04946|101966|/equities/corp-trav-f|ASX200||19|18.91|18.88|18.78|19.45|20.1|20.66|21.15|21.46|21.58|20.8|20.8|20.01|20.21|20.52|20.66|19.7|19.05|18.7|18.31|18.82|19.01|18.13|17.92|18.77|18.24|19.02|19.28|18.75|18.77|18.02|18.28|18.7|18.75|19.19|19.67|19.16|18.93|19.02|19.2|18.84|18.52|18.72|18.89|19.47|18.55|18.35|18.81|19.61|19.31|18.57|18.5|18.8|19.23||20.68|21.33|21.96|22.07|22.1|22.13|21.84|22.09|22.17|22.22|21.69|20.95|21.11|21.7|22.2|21.99|21.83|22.39|21.31|21.27|20.58|20.48|21.32|21.29|21.51|23.1|24.49|24.35|24.96|25.8|26.25|25.38|25.3|25.42||25.54|25.58|25.35|24.47|||24.86|23.69|23.12|23.24|23.44|23.76|24.38|23.85|23.37|23.72|23.75|24.21|23.87|23.44|23.53|23.2|23.43|22.87|23|23.28|23.59|22.62|21.49|21.69|21.37|22.22|21.14|20.48|21|21.62|21.98|21.93|22.33|21.8|22.29|21.95|23.3|22.83|23.93|23.85|24.14|24.34|22.63|22.94|23.24|23.44|23.52|22.96|22.02|20.58|20.33|21.44|21.31|20.79|20.31|19.84||20.33|20.79|20.17|21.07|21.43|21.77|22.07|21.81|22.31|22.81|22.58|22.84|22.53|22.2|22.57|22.94||22.01|22.35|22.01|||22.28|21.51|21.41|20.97|20.9|20.92|||22.29|22.97|23.02|23|23.58|23.23|21.98|22.36|21.69|21.56|22.11|21.11|21.62|22.95|22.78|23.18|23.26|24.75|25.04|25.09|25.02|25.27|25.08|24.9|25.03|25.62|25.2|24.8|24.64|25.04|24.81|24.77|24.49|24.24|23.99|23.54|23.77|24.33|24.12|24.68|24.39|24.2|23.67|23.05|22.93|22.6|23.43|23.88|23.65|23.87|24.46|25.17|24.36|24.45|24.22|24.1|24.44|23.7|23.71|22.25|21.5|20.8|21.36|21.42|21|21.76|21.93|22.33
04947|958287|/equities/costa-group-holdings-ltd|ASX200||2.79|2.74|2.71|2.67|2.76|2.82|2.81|2.86|2.82|2.81|2.79|2.73|2.64|2.65|2.61|2.6|2.55|2.53|2.5|2.54|2.57|2.5|2.53|2.5|2.54|2.53|2.59|2.56|2.52|2.52|2.54|2.61|2.56|2.6|2.65|2.88|2.88|2.85|2.87|2.93|2.88|2.86|2.95|2.99|2.96|2.92|2.94|2.96|2.99|2.93|3.05|2.99|2.97|2.95||3.08|3.17|3.2|3.13|3.17|3.24|3.23|3.22|3.17|3.11|3.11|3.08|3.16|2.91|3|2.96|2.97|3.04|3.01|2.99|3.02|3.01|3.09|3|2.98|2.99|2.98|2.85|3.06|3.27|3.34|3.29|3.28|3.32||3.37|3.44|3.43|3.4|||3.39|3.38|3.4|3.37|3.28|3.18|3.21|3.2|3.17|3.18|3.18|3.18|3.21|3.15|3.07|3.04|2.99|3|2.99|2.95|2.95|2.92|2.91|2.89|2.78|2.8|2.75|2.72|2.73|2.77|2.75|2.77|2.76|2.73|2.77|2.82|2.98|3.26|3|2.95|2.96|2.94|2.89|2.89|2.91|3.03|3.04|3.01|3.05|2.98|2.92|2.9|2.87|2.79|2.88|2.73||2.88|2.94|2.89|2.99|3|2.92|2.9|2.87|2.92|2.97|2.94|3.01|3.02|3.01|3.1|3.11||3.03|3.1|3.08|||3.07|3.03|3.05|3.04|3.02|3.05|2.91|2.9|2.94|2.84|2.83|2.85|2.83|2.8|2.71|2.69|2.74|2.8|2.87|2.98|2.93|3.07|3.03|3.02|3.04|3.07|3.05|3.02|3|3.06|3.05|3.07|3.05|2.99|2.95|2.99|2.95|2.89|2.91|2.93|2.92|3|3|3.02|3.02|3.06|3|3.06|3.06|3.09|3.12|3.16|3.12|3.11|3.07|3.05|3.06|3.09|3.19|3.22|3.19|3.27|3.16|3.19|3.24|3.25|3.29|3.21|3.19|3.24|3.34|3.27|3.27|3.19|3.16|3.24
04948|7774|/equities/credit-corp|ASX200||20.32|20.46|20.04|19.71|20.99|21.73|21.69|21.96|21.53|21.55|21.61|22.12|21.81|22.65|22.35|23.18|22.91|22.6|23.02|24.32|24.04|23.35|22.85|23.04|22.75|23.17|23.42|22.75|22.23|22.85|21.66|21.72|21.3|21|21.07|21.49|21.22|20.99|20.53|20.44|20.52|20.28|20.35|21.11|20.83|20.69|19.66|19.6|19.57|19.36|18.97|20.12|20.01|20.23||21.29|21.55|22.47|22.39|22.92|23.48|23.16|23.2|23.27|23.67|23.1|22.17|22.38|23.01|23.27|22.79|22.55|23.94|23.63|23.88|24|23.79|25.09|24.55|24.65|25.46|26.25|26.2|26.06|27.11|27.54|27.54|26.77|29.58||30.19|30.27|29.84|29.48|||29.48|28.99|29.12|29.74|30.26|30.25|30.43|30.58|30.24|29.79|30.25|30.98|30.8|30.7|31.06|30.75|31.48|31.43|31.43|31.62|31.15|30.07|29.38|29.34|28.66|29.6|28.34|27.86|28.81|30.5|30.11|30.37|31.28|30.55|32.04|31.16|31.9|31.14|31.94|31.99|32.49|32.69|31.95|31.38|32.27|32.65|32.74|32.05|31.22|31.93|31.83|32.65|34.86|33.89|32.78|31.34||32.15|33.2|33.58|34.45|35.17|35.2|34.07|33.86|33.78|33.22|32.38|32.15|32.15|31.71|33.21|34.1||33.48|33.86|33.69|||33.13|32.89|32.5|33|32.72|33.33|32.81|33.61|34.07|33.23|33.2|33|32.54|31.84|31.22|31.63|31.69|32.46|32.8|30.21|30.01|31.15|31.14|31.15|31.08|31.36|31.52|31.79|31.45|32|32.12|32.07|32.51|33.43|32.59|32.58|32.75|31.6|31.5|31.7|31.35|31.95|32.41|33.1|33.2|33.06|32.56|32.43|31.52|30.8|30.32|30.15|29.45|29.17|29.57|30.01|29.82|29|29.17|29.99|29.42|30.35|30.32|31.02|31.54|31.18|31.36|30.36|30.1|30.4|31.31|31.23|30.93|31.16|31.29|30.99
04949|7194|/equities/cromwell-corp|ASX200||0.79|0.795|0.79|0.79|0.8|0.81|0.81|0.815|0.805|0.82|0.8|0.805|0.805|0.81|0.805|0.825|0.82|0.82|0.83|0.845|0.84|0.835|0.83|0.84|0.84|0.825|0.82|0.81|0.795|0.785|0.77|0.77|0.78|0.78|0.785|0.795|0.79|0.805|0.775|0.775|0.755|0.755|0.765|0.795|0.79|0.76|0.735|0.72|0.715|0.69|0.68|0.695|0.69|0.7||0.735|0.74|0.745|0.755|0.78|0.78|0.785|0.795|0.79|0.8|0.785|0.78|0.79|0.79|0.795|0.8|0.81|0.83|0.815|0.81|0.805|0.785|0.79|0.805|0.805|0.845|0.84|0.83|0.85|0.87|0.855|0.86|0.85|0.86||0.87|0.87|0.855|0.85|||0.84|0.835|0.835|0.84|0.835|0.845|0.84|0.83|0.845|0.835|0.83|0.835|0.85|0.85|0.86|0.845|0.85|0.85|0.85|0.85|0.845|0.84|0.85|0.85|0.845|0.855|0.84|0.835|0.85|0.87|0.85|0.865|0.87|0.885|0.875|0.88|0.89|0.885|0.89|0.895|0.885|0.89|0.87|0.87|0.85|0.87|0.875|0.86|0.845|0.855|0.85|0.85|0.84|0.84|0.83|0.81||0.805|0.83|0.82|0.84|0.855|0.865|0.86|0.86|0.865|0.865|0.86|0.865|0.875|0.855|0.88|0.885||0.87|0.88|0.895|||0.885|0.875|0.86|0.87|0.87|0.865|0.88|0.86|0.865|0.86|0.865|0.88|0.875|0.87|0.855|0.86|0.855|0.86|0.86|0.855|0.87|0.865|0.865|0.86|0.86|0.85|0.835|0.83|0.83|0.84|0.84|0.835|0.845|0.835|0.84|0.85|0.81|0.815|0.81|0.81|0.81|0.82|0.835|0.825|0.825|0.82|0.82|0.81|0.815|0.805|0.825|0.815|0.815|0.8|0.815|0.815|0.805|0.785|0.79|0.8|0.795|0.8|0.805|0.825|0.825|0.825|0.84|0.825|0.815|0.84|0.855|0.885|0.875|0.88|0.855|0.855
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||13.09|13.05||13.05|13|12.75|12.75|12.83|12.85|12.82|12.82|12.84|12.91|12.9|12.88|12.88|12.86|12.86|12.84|12.82|12.82|12.81|12.71|12.66|12.69|12.72|12.78|12.85|12.82|12.83|12.84|12.84|12.85|12.9|12.89|12.85|12.87||12.84|12.84|12.84|12.84|||12.82|12.81|12.81|12.8|12.78|12.74|12.75|12.85|12.79|12.8|12.76|12.74|12.71|12.6|12.58|12.5|12.47|12.4|12.35|12.4|12.35|12.37|12.33|12.39|12.37|12.47|12.38|12.35|12.32|12.46|12.45|12.38|12.37|12.38|12.38|12.26|12.36|12.36|12.32|12.31|12.47|12.56|12.6|12.64|12.39|12.41|12.44|12.53|12.51|12.47|12.27|12.27|12.26|12.09|12|12.16||12.08|12.12|12.46|12.55|12.55|12.55|12.63|12.59|12.65|11.63|11.61|11.7|11.74|11.59|11.87|12.06||11.96|11.95|12|||11.83|11.78|11.78|11.39|11.16|11.1|11.24|11.17|11.33|11.45|11.45|11.44|11.36|11.33|11.16|11.26|11.02|10.94|11.02|11.1|11.21|11.29|11.3|11.35|11.32|11.54|9.9|9.91|9.81|9.86|9.78|9.57|9.73|9.78|9.98|10.32|10.24|10.26|10.31|10.22|9.96|10.11|10.3|10.5|9.66|9.63|9.47|9.52|9.46|9.74|9.57|9.43|9.09|8.84|8.91|9.22|9.15|9.03|9.17|9.43|9.3|9.58|9.42|9.47|9.5|9.37|9.56|9.33|9.32|9.24|9.51|9.46|9.52|9.64|9.62|9.69
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||295.5|289.82|288.63|289.8|295.63|294.67|299.2|292.5|296.4|293.24|292.85|295.1|292.35|296.97|295.64|296.75|294.59|296.75|296.85|294.91|289.84|291.4|291.83|286.75|291|293.47|295.24|291.23|290.66|296.66|299.25|296.2|293.81|292.69|287.99|287.35|287|286.13|278.94|274.8|269.23|269.06|269.79|274.03|273|271.25|267.5|261.76|260|263.03|255.99|258.68|260.89|264.05||271.38|271.69|270.9|267.68|270.86|269|268.62|273.5|271.83|274|269.02|269.89|273.6|274.15|273.15|275.17|274|273.09|274.07|277.25|280.2|271.18|276.22|270.65|270.4|268.16|276.25|274.75|272.87|270.45|273.3|268.84|265.89|269.34||270.86|266.98|264.5|262.35|||264.95|262.96|261.97|265.47|265.72|266.58|267.54|268.53|267.69|266.28|268.15|270.05|265.6|261.86|264.81|267.4|267.52|265.36|266.97|270.96|270.59|268.51|263.77|263.27|256.53|263|257|256.65|249.66|258.3|257.5|260.75|261.1|259.98|261.33|264.79|268.89|266.98|263.54|265.57|277|263.69|243|243.56|248.5|253.71|255.61|256.98|254.61|258.79|257.46|262.42|261.55|260.35|257.51|249.43||258.35|262.57|264.52|271.25|270.4|273.72|278.1|276|281.7|283.13|277.94|280|282.4|280|290.6|295.99||290.72|292.5|293.06|||292.85|291.83|290.74|287.21|273.76|272.1|273|||297.27|298.31|304.68|304.35|301.79|296.29|297.67|305.3|309.19|306.79|307|312|317.61|318|317.06|316.07|315.5|312.36|309|307.43|309.8|307.4|306.83|314.22|314.88|312.1|314.48|311.93|310.84|308.04|306.58|300.49|299.84|298.98|296|295.59|295.86|294.65|297.67|296.18|294.3|297.56|296.9|294.05|292.68|287.5|290.46|288.06|286.19|286.67|287.33|288.87|293.4|286.86|294.47|306.26|312.01|312.99|312.41|310.38|307.41|309.36|308.32|304.88|300.68|302.69|302.6
04952|7215|/equities/csr-limited|ASX200||4.65|4.67|4.64|4.66|4.71|4.78|4.77|4.78|4.71|4.68|4.61|4.65|4.51|4.59|4.6|4.65|4.61|4.59|4.59|4.57|4.55|4.5|4.39|4.38|4.35|4.5|4.55|4.46|4.31|4.29|4.15|4.2|4.22|4.16|4.2|4.25|4.18|4.1|4.11|4.15|4.06|4.06|4.12|4.27|4.23|4.13|4.1|4.1|4.09|3.99|4.01|4.08|4.16|4.19||4.35|4.46|4.53|4.5|4.52|4.54|4.5|4.58|4.67|4.7|4.67|4.9|4.89|4.97|5.08|4.94|4.97|5.19|5.14|5.17|5.16|5.17|5.72|5.69|5.83|5.91|5.97|5.98|5.89|6.08|6.14|6.08|6.06|6.1||6.1|6.09|5.99|6.03|||5.97|6.03|6.05|6.02|6.02|6|6.05|6.1|6.07|6.08|6.15|6.22|6.19|6.17|6.12|6.04|6.08|5.99|6.06|5.95|5.85|5.83|5.85|5.9|5.75|5.81|5.56|5.54|5.6|5.68|5.69|5.68|5.75|5.72|5.62|5.56|5.73|5.72|5.76|5.74|5.74|5.78|5.67|5.64|5.74|5.79|5.76|5.7|5.71|5.67|5.65|5.75|5.64|5.59|5.48|5.4||5.48|5.6|5.63|5.74|5.8|5.86|5.8|5.98|6.01|6.01|6.01|6|6.02|5.95|6.12|6.08||5.88|5.99|6|||5.89|5.85|5.82|5.79|5.78|5.78|5.77|5.69|5.9|5.83|5.87|5.9|5.9|5.9|5.95|5.9|5.81|5.76|5.85|5.85|5.94|5.96|6.02|6.1|6.06|6.05|5.92|5.92|5.95|6.05|6.04|5.99|6.07|6.06|6.32|6.3|6.28|6|5.91|5.96|5.93|5.96|5.89|5.92|5.91|5.9|5.83|5.69|5.69|5.76|5.58|5.58|5.55|5.54|5.51|5.61|5.61|5.57|5.57|5.58|5.55|5.59|5.59|5.67|5.76|5.72|5.8|5.76|5.66|5.72|5.88|5.96|5.82|5.86|5.61|5.65
04953|1167286|/equities/deterra-royalties|ASX200||4.35|4.24|4.56|4.51|4.59|4.62|4.58|4.59|4.58|4.63|4.57|4.63|4.58|4.62|4.55|4.57|4.46|4.49|4.46|4.45|4.32|4.37|4.25|4.35|4.25|4.21|4.27|4.17|4.11|4.08|4.02|4.11|3.99|4.02|4.09|4.19|4.08|4.05|4.22|4.25|4.27|4.24|4.37|4.43|4.33|4.28|4.24|4.27|4.13|4.02|4.23|4.27|4.27|4.37||4.5|4.71|4.72|4.6|4.56|4.5|4.4|4.43|4.49|4.51|4.48|4.4|4.48|4.5|4.56|4.5|4.45|4.58|4.48|4.45|4.43|4.36|4.41|4.48|4.63|4.76|4.87|4.75|4.77|4.87|4.86|4.78|4.66|4.64||4.83|4.86|4.79|4.8|||4.85|4.77|4.72|4.8|4.78|4.78|4.8|4.86|4.88|4.8|4.83|4.83|4.76|4.66|4.67|4.56|4.53|4.58|4.5|4.44|4.43|4.36|4.2|4.22|4.1|4.28|4.29|4.28|4.41|4.51|4.56|4.55|4.48|4.46|4.32|4.33|4.43|4.43|4.49|4.47|4.51|4.54|4.56|4.6|4.57|4.6|4.52|4.56|4.63|4.59|4.55|4.5|4.46|4.28|4.27|4.17||4.25|4.36|4.39|4.58|4.45|4.43|4.4|4.43|4.45|4.43|4.39|4.42|4.36|4.3|4.37|4.36||4.3|4.35|4.34|||4.3|4.33|4.19|4.33|4.2|4.2|4.17|4.18|4.22|4.17|4.13|4.13|4.16|4.15|4.09|4.12|4.11|4.14|4.13|4.13|4.15|4.22|4.15|4.15|4.12|4.09|4.03|4.05|4.05|4.02|4.04|3.97|3.94|4.07|3.98|3.82|3.8|3.79|3.85|3.96|3.88|3.89|3.86|3.97|4.01|3.97|3.97|3.89|3.93|3.96|3.89|3.8|3.77|3.75|3.75|3.77|3.64|3.58|3.62|3.66|3.65|3.79|3.65|3.68|3.8|3.81|3.92|3.88|3.72|3.7|3.75|3.86|3.86|3.91|3.94|4
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||8.86|8.91|8.66|8.73|9.01|9.16|9.22|9.33|9.16|9.3|9.16|9.24|9.18|9.19|9.17|9.36|9.35|9.28|9.35|9.6|9.52|9.34|9.32|9.28|9.37|9.34|9.29|9.47|9.37|9.33|9.36|9.27|9.3|9.29|9.29|9.27|9.21|9.24|9.04|9.08|8.88|8.88|9.05|9.5|9.43|9.34|9.1|9.01|9.15|9.31|8.97|8.98|8.9|9.07||9.51|9.89|10.01|10.1|10.34|10.47|10.47|10.56|10.48|10.63|10.5|10.5|10.7|10.61|10.63|10.62|10.65|10.76|10.64|10.74|10.67|10.4|10.65|10.61|10.75|10.89|11.25|11.16|11.07|10.93|11.17|11.19|11|10.76||10.9|10.93|10.71|10.81|||10.78|10.73|10.8|10.82|10.82|10.83|10.83|10.87|11.01|10.93|10.95|11|11.03|10.84|10.85|10.79|10.68|10.66|10.71|10.71|10.67|10.74|10.65|10.62|10.5|10.71|10.56|10.52|10.49|10.63|10.55|10.62|10.78|10.92|10.64|10.53|10.67|10.68|10.86|10.67|10.72|10.59|10.43|10.16|10.07|10.26|10.26|10.2|10.09|10.23|10.19|10.26|10.19|10.25|10.27|10.19||10.22|10.77|10.7|10.84|10.97|10.88|10.85|10.8|10.81|10.72|10.97|11.23|11.14|10.91|11.25|11.3||11.12|11.2|11.38|||11.15|11.14|11.08|11.19|11.29|11.16|11.32|11.27|11.41|11.31|11.01|11.14|11.12|11.13|10.98|10.86|10.77|10.77|11.17|10.85|11.03|11.22|11.13|11.21|10.98|11.04|10.94|10.83|10.81|10.92|10.92|10.93|11.2|11.22|11.31|11.12|11.05|10.96|10.86|10.99|10.87|11.16|11.05|11.15|11.11|11.09|10.88|10.68|10.72|10.64|10.7|10.58|10.48|10.37|10.43|10.45|10.4|10.4|10.46|10.57|10.45|10.8|10.69|10.67|10.79|10.78|11.1|10.92|10.85|10.76|10.9|10.9|10.93|10.77|10.54|10.63
04955|1055046|/equities/domain-australia|ASX200||3.55|3.66|3.44|3.49|3.61|3.74|3.9|3.88|4.05|4.1|4.02|4|3.9|4.01|3.68|3.68|3.74|3.59|3.55|3.45|3.54|3.5|3.37|3.3|3.22|3.43|3.42|3.32|3.17|3.25|3.16|3.28|3.21|3.17|3.25|3.32|3.3|3.24|3.16|3.08|3|3.01|3|3.13|3.16|2.98|2.78|2.76|2.73|2.68|2.61|2.64|2.69|2.81||2.91|2.98|3.01|3.04|3.13|3.21|3.12|3.25|3.2|3.28|3.2|3.13|3.13|3.23|3.29|3.29|3.21|3.36|3.31|3.35|3.31|3.28|3.34|3.31|3.24|3.33|3.39|3.41|3.53|3.42|3.52|3.42|3.47|3.46||3.56|3.51|3.65|3.67|||3.72|3.72|3.73|3.78|3.8|3.85|3.93|3.96|3.93||3.9944|4.0242|3.9446|3.9844|4.0342|4.0143|4.0043|3.9545|4.0342|4.094|4.1537|3.9545|3.8848|3.9246|3.8948|4.0342|3.8948|3.7453|3.7453|3.9545|4.0442|4.0442|4.074|3.9346|4.0143|3.9645|4.094|4.0143|4.1737|4.1836|4.353|4.6418|4.5522|4.6119|4.6319|4.7713|4.8311|4.6916|4.6817|4.7315|4.8211|4.8809|4.7414|4.6717|4.592|4.4326||4.7614|4.7514|4.7315|4.9905|5.0602|5.1|5.0104|4.9805|5.1|5.11|5.0004|5.0602|5.0701|5.1299|5.4885|5.6877||5.628|5.6977|5.608|||5.4785|5.4188|5.3989|5.2694|5.1996|5.1399|5.618|5.5284|5.6877|5.5981|5.4088|5.359|5.4487|5.3491|5.2196|5.3092|5.2893|5.1797|5.3092|5.2793|5.359|5.3989|5.3889|5.3989|5.628|5.6778|5.6678|5.6678|5.628|5.5881|5.4885|5.3889|5.369|5.5084|5.5682|5.9467|5.8073|5.7774|5.8172|5.7575|5.6977|5.7674|5.8172|5.8571|5.7375|5.8172|5.7375|5.6977|5.6578|5.608|5.6877|5.6877|5.5682|5.4885|5.5084|5.618|5.4287|5.3491|5.3391|5.4785|5.4885|5.628|5.6578|5.7276|5.7077|5.7575|5.6678|5.4387|5.2893|5.2196|5.359|5.2295|5.2295|5.11|5.1698|5.1897
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||66.11|65.26|72.15|67.07|68.15|70.26|70.57|72.05|72.04|71.24|69.31|73.74|71.06|71.61|71.02|71.86|71.82|71.42|73.88|72.12|72.44|69.49|69.23|68.47|69.32|71.17|74.51|72.63|71.03|70.67|71.13|72.14|71.27|68.97|70.78|75.51|75.12|74.71|70.16|69.21|68.55|68|67.35|69.57|69.59|66.15|63.59|63.82|63.86|63.3|60.62|62.45|61.7|63.68||62.41|63.7|63.09|64.89|66.2|66.51|69.06|69.74|68.83|71|68.72|67.5|68.35|69.48|70.32|71.09|69.58|70.04|68.24|70.11|67.77|69.38|70.4|70.04|67.6|66.29|69.04|68.35|69.2|71.08|75.31|78.56|79.5|80.59||80.91|80.34|79.71|80.75|||81.13|79.65|79.8|80|80.71|81.33|83.3|82.63|82.81|84.36|87.85|87.69|82.92|80.5|84.21|86.14|85.91|84.73|84.56|83.75|83.84|85.74|84.23|84.36|80.75|82.81|80.02|79.9|79.78|80.41|80.36|78.09|79.72|78.95|82.2|80.52|86.13|100.18|102.41|101.4|103.17|105.03|102.44|101.14|103.53|105.99|104.32|102.77|103.72|104.06|103.33|104.25|104.4|103.4|99.52|95.67||102.2|103.41|100.88|104.04|105.64|107.17|106.88|103.35|107.3|107.5|112.2|112.92|115.54|113.03|116.25|122.36||118.03|121.54|121.46|||120.81|119.5|118.73|118.64|116.59|116.14|118.34|117.67|120.4|123.18|122.53|120.88|124.65|126.09|125.05|123.95|124.51|125.43|129.72|130.17|125.06|125.78|121.81|125.05|126.17|125.23|125.85|126.79|124.53|124.6|121.71|121.63|121.08|117.55|119.89|116.94|116.12|142.3|142.49|140.19|135.46|135.72|135.35|132.61|132.22|132.9|133|135.5|133.92|132.69|137.82|139.44|139.28|142.57|143.28|142.18|145.58|148.13|152.27|152.88|150.41|160.46|154.3|155.34|158.76|158.52|162.33|159.61|159.92|155.64|159.4|159.32|164.35|164.98|163.75|161.98
04957|7486|/equities/downer-edi-limited|ASX200||5.28|5.29|5.19|5.14|5.24|5.43|5.43|5.32|5.61|5.62|5.61|5.6|5.58|5.5|5.48|5.5|5.46|5.44|5.48|5.5|5.52|5.35|5.34|5.39|5.37|5.34|5.34|5.22|5.23|5.26|5.16|5.18|5.15|5.09|5.15|5.2|5.13|5.17|5.07|5.14|5.1|5.05|5.18|5.12|5.12|5.12|5.08|5.11|4.97|4.93|4.91|5.08|5.13|5.2||5.47|5.55|5.62|5.51|5.67|5.62|5.62|5.75|5.73|5.77|5.75|5.61|5.58|5.58|5.68|5.67|5.63|5.74|5.72|5.71|5.58|5.48|5.58|5.5|5.47|5.54|5.58|5.42|5.39|5.42|5.56|5.49|5.33|5.09||5.5|5.6|5.44|5.47|||5.44|5.57|5.47|5.53|5.52|5.46|5.47|5.49|5.46|5.34|5.39|5.35|5.31|5.42|5.33|5.31|5.25|5.24|5.15|5.15|5.11|5.1|5.08|5.05|5.04|5.08|4.9|4.81|4.88|5.13|5.14|5.11|5.17|5.04|4.98|4.95|5.1|5.22|5.42|5.43|5.4|5.38|5.45|5.32|5.32|5.45|5.59|5.58|5.54|5.55|5.48|5.5|5.46|5.41|5.4|5.18||5.22|5.42|5.4|5.56|5.64|5.63|5.75|5.78|5.74|5.76|5.77|5.88|5.97|5.91|6.09|6.11||5.96|6.07|6.06|||6|5.9|5.87|5.89|5.9|5.95|5.88|5.81|5.92|5.9|5.85|5.93|5.94|5.89|5.85|5.84|5.75|5.73|5.68|5.64|5.66|5.85|5.85|5.89|5.88|6.01|6.07|6.02|6.06|6.08|6.05|5.95|6.17|6.25|6.24|6.28|6.5|6.5|6.4|6.48|6.3|6.43|6.44|6.44|6.45|6.47|6.46|6.54|6.44|6.5|6.49|6.52|6.59|6.62|6.6|6.76|6.76|6.62|6.55|6.54|6.37|6.46|6.4|6.49|6.5|6.48|6.57|6.44|6.41|6.46|6.65|6.67|6.57|6.5|6.57|6.5
04958|9260|/equities/elders-fpo|ASX200||11.95|11.8|11.54|11.36|11.76|11.83|11.84|11.88|11.64|12.13|12.22|12.09|12.31|11.92|12.01|12|11.52|11.61|11.61|11.75|11.28|11.26|11.27|11.38|11.33|11.5|11.72|11.96|12|11.99|11.91|12.11|12.1|12.31|12.3|12.59|12.43|12.82|12.93|12.95|12.59|12.59|12.59|12.92|12.58|12.43|12.61|12.49|12.79|12.4|12.96|12.72|12.7|12.46||12.92|13.1|13.48|13.11|13.35|13.31|13.24|13.43|13.35|13.16|13.53|13.38|13.81|14.66|14.92|13.7|13.92|13.98|14|14.01|14|13.88|14.12|14.12|14.04|14.21|14.32|14.18|14.1|14.08|14.28|14.11|14.09|14.33||14.39|14.46|14.59|14.32|||14.19|14|13.73|13.35|13.09|13.03|13.07|13.06|13.15|13.22|13.29|13.32|13.51|13.42|13.43|13.43|13.46|13.49|13.3|13.65|13.76|13.24|13.29|13.32|12|12.04|11.91|12.04|12.22|12.02|11.88|11.74|11.65|11.57|11.35|11.36|11.78|11.72|11.86|11.72|11.9|11.73|11.62|11.71|11.73|11.82|11.86|11.7|11.72|11.14|11.01|11.12|11.08|10.9|11.02|10.84||11.16|11.54|11.47|11.52|11.9|11.82|11.96|12.03|12.12|12.1|12.17|12.35|12.42|12.31|12.54|12.38||12.26|12.34|12.28|||12.1|12.08|12.24|12|11.99|11.71|11.54|11.62|11.65|11.41|11.33|11.55|11.45|11.38|11.21|11.15|11.2|11.43|11.21|11.33|11.38|11.35|11.52|11.52|11.6|11.79|11.89|11.67|11.77|12.01|12.1|12.1|12.17|12.29|12.2|12.44|12.26|12.3|12.15|12.1|12.03|12.13|12|11.78|11.7|11.46|11.36|11.4|11.31|11.53|11.73|12.32|12.49|12.37|12.17|12.19|11.98|12.13|12.25|12.2|12.06|12.23|11.91|12.02|12.25|12.15|12.21|12.1|12.29|12.16|12.48|12.56|12.5|11.94|12.18|11.99
04959|947762|/equities/emerchants-ltd|ASX200||0.895|0.905|0.89|0.995|1.125|1.06|1.08|1.1|1.11|1.13|1.14|1.16|1.125|1.16|1.155|1.155|1.115|1.075|1.005|1.015|1.05|0.97|0.94|0.935|0.93|1.195|1.115|1.08|1.04|1.095|1.02|1.05|0.935|0.945|0.965|1.28|1.28|1.42|1.285|1.295|1.245|1.23|1.305|1.385|1.465|1.425|1.335|1.37|1.435|1.415|1.45|1.325|1.275|1.27||1.33|1.335|1.355|1.33|1.37|1.41|1.41|1.445|1.5|1.595|1.475|1.425|1.42|1.43|1.47|1.455|1.39|1.46|1.455|1.51|1.5|1.4|1.485|1.44|1.42|1.485|1.56|1.525|1.58|1.54|1.6|1.525|1.57|1.665||2.71|2.77|2.8|2.88|||2.91|2.94|2.66|2.76|2.79|2.84|2.9|3|2.93|2.91|3.01|2.99|2.89|2.78|2.89|2.85|2.77|2.62|2.61|2.46|2.52|2.35|2.29|2.3|2.22|2.36|2.28|2.2|2.24|2.37|2.52|2.55|2.66|2.41|2.43|2.35|2.55|2.44|2.59|2.72|2.84|2.9|3.02|2.98|3.03|3.2|3.24|3.13|3.03|2.94|2.96|3.06|3.07|2.97|2.86|2.72||2.79|2.87|2.97|3.17|3.17|3.25|3.24|3.18|3.21|3.29|3.24|3.22|3.2|3.09|3.22|3.31||3.23|3.3|3.29|||3.2|3.21|3.25|3.26|3.11|3.04|3.26|3.22|3.36|3.45|3.4|3.44|3.47|3.38|3.23|3.35|3.36|3.47|3.6|3.43|3.63|3.61|2.75|2.72|2.88|2.92|2.9|2.91|2.81|2.86|2.82|2.78|2.79|2.85|2.83|2.93|2.91|2.87|2.92|2.94|2.95|2.98|3|3.12|3.07|3.17|3.17|3.15|3.11|3.04|3.16|3.09|3.07|3.11|3.17|3.16|3.7|3.59|3.67|3.79|3.75|3.89|3.76|3.88|3.98|3.93|3.96|3.79|3.8|3.7|3.84|3.8|3.86|3.85|3.96|3.91
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||2.5|2.56|2.49|2.47|2.49|2.53|2.57|2.69|2.68|2.72|2.72|2.76|2.73|2.79|2.76|2.74|2.65|2.66|2.68|2.65|2.64|2.52|2.45|2.39|2.43|2.34|2.34|2.31|2.28|2.31|2.3|2.36|2.31|2.32|2.33|2.45|2.4|2.41|2.51|2.45|2.38|2.38|2.4|2.58|2.64|3.38|3.39|3.44|3.44|3.46|3.69|3.5|3.38|3.33||3.5|3.58|3.66|3.61|3.7|3.78|3.67|3.69|3.84|3.82|3.73|3.76|3.82|3.69|3.72|3.72|3.5|3.43|3.42|3.46|3.43|3.45|3.57|3.58|3.67|3.81|3.94|3.86|3.88|3.96|4.05|4|4.02|4.1||4.17|4.34|4.56|4.68|||4.66|4.55|4.5|4.39|4.32|4.23|4.19|4.34|4.42|4.33|4.4|4.38|4.41|4.43|4.54|4.42|4.38|4.45|4.41|4.47|4.45|4.47|4.39|4.48|4.43|4.43|4.5|4.42|4.39|4.2|4.15|4.22|4.09|4.27|4.19|4.39|4.19|4.34|4.22|4.14|4.08|4.01|3.94|3.96|3.67|3.72|3.68|3.6|3.62|3.64|3.61|3.62|3.57|3.5|3.45|3.46||3.9|4.02|4.11|4.15|3.81|3.93|3.94|4.02|4.01|3.97|3.86|3.76|3.79|3.86|4.08|4.08||4.06|4.03|4.08|||4.03|4.07|3.98|4.05|3.95|3.94|3.78|3.79|4.01|4.02|3.99|3.95|4|3.89|3.91|3.77|3.85|4.02|4.03|4.12|4.11|4.06|4.04|4.09|4.26|4.42|4.4|4.01|4.13|4.16|4.19|4.15|3.95|3.93|3.87|3.72|3.55|3.52|3.54|3.59|3.63|3.71|3.67|3.76|3.82|3.77|3.76|3.77|3.72|3.77|3.9|3.9|3.72|3.67|3.7|3.71|3.65|3.68|3.71|3.62|3.57|3.49|3.48|3.34|3.57|3.61|3.76|3.8|3.74|3.71|3.79|3.92|3.97|3.93|3.94|3.79
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||18.01|18.14|18.1|17.85|18.25|18.15|19.14|19.44|19.4|19.35|18.84|19.57|19.36|19.33|18.97|18.68|18.95|19.43|19.24|19.54|19.17|19.2|19.02|19.03|19.28|19.72|19.66|19.08|18.47|18.48|18.84|19.12|19.12|18.89|18.71|19.37|19.27|19.13|18.5|17.96|17.7|17.84|17.95|18.25|18.45|18.43|17.76|17.37|17.72|17.75|17.41|17.42|17.29|17.92||18.2|18.18|18.49|18.19|18.73|18.86|18.58|18.76|19.03|18.51|18|18.06|18.29|18.72|19.06|18.97|18.66|19.07|18.78|19.08|19.09|18.45|19.21|19.19|19.22|19.84|19.4|19.16|19.24|19.48|19.8|19.4|19.7|20.09||20.33|20.62|20.94|20.44|||20.98|20.77|21.03|21.53|21.93|22|22.56|22.6|22.64|22.7|22.45|23.05|22.13|22.02|22.82|22.89|23.73|25.76|25.74|25.81|25.86|25.7|25.45|25.15|25.05|25.38|25|24.52|24.83|25.75|25.87|25.84|26.08|25.66|25.95|25.74|26.49|26.2|26.18|26.7|27.14|27.24|26.17|26.08|26.97|28.12|28.23|27.56|27.09|27.57|27.7|27.56|27.05|26.35|26.98|26.88||27.95|28.4|27.83|28.46|28.55|29.45|29.84|29.8|30.03|30.07|29.92|30.07|30.38|30.16|30.97|31.12||30.53|31.23|31.06|||30.92|31.13|31.14|31.06|30.35|29.57|30|30.84|31.02|30.96|30.45|30.38|31.31|30.91|31.02|30.81|31.16|31.5|31.79|31.58|31.18|32.3|30.88|30.55|30.15|30.61|30.46|30.35|30.27|30.8|29.74|30.72|30.88|31.07|30.46|31.08|30.43|30.66|30.06|29.73|29.42|29.65|29.59|29.35|29.36|29.51|28.95|29.36|29.22|28.46|28.46|28.59|28.33|28.34|28.15|28.62|28.83|28.71|29.15|30.24|30.4|30.68|29.88|29.96|30.8|31.45|32.15|32|31.7|31.39|31.5|30.54|30.33|30.34|31.48|31.62
04962|13822|/equities/fletcher-building-ltd|ASX200||5.1|5.06|5.02|5.03|5.07|5.1|5.12|5.07|4.93|4.92|4.94|4.96|4.83|4.83|4.85|4.78|4.75|4.77|4.63|4.57|4.64|4.59|4.54|4.57|4.7|4.74|4.79|4.78|4.65|4.7|4.6|4.65|4.59|4.56|4.58|4.64|4.59|4.63|4.52|4.55|4.48|4.5|4.59|4.68|4.67|4.6|4.58|4.54|4.44|4.24|4.28|4.33|4.34|4.47||4.66|4.87|4.99|4.94|4.96|5.02|4.91|4.92|4.93|5.07|4.94|5|5.01|5.06|5.16|5.19|5.18|5.33|5.25|5.43|5.38|5.35|5.37|5.33|5.42|5.43|5.48|5.49|5.55|5.66|5.65|5.63|5.5|5.75||5.72|5.79|5.75|5.71|||5.73|5.73|5.7|5.7|5.74|5.7|5.74|5.79|5.66|5.85|5.87|5.84|5.71|5.75|5.72|5.83|5.91|6|5.91|5.92|6.07|6.15|6.13|6.06|6.09|6.14|5.9|5.87|6|6.08|6.12|6.15|6.32|6.29|6.29|6.24|6.38|6.35|6.38|6.29|6.36|6.26|5.83|5.89|5.99|6.07|6.07|5.9|5.86|6.01|6.04|6.12|6.03|5.95|6.11|6.06||6.15|6.41|6.59|6.61|6.68|6.7|6.77|6.76|6.84|6.83|6.84|6.85|6.84|6.82|6.98|7||6.78|6.98|6.88|||6.81|6.69|6.76|6.73|6.74|6.82|6.84|6.76|6.88|6.75|6.72|6.71|6.78|6.6|6.67|6.6|6.59|6.39|6.48|6.38|6.41|6.56|6.53|6.65|6.66|6.73|6.71|6.69|6.7|6.81|6.86|6.87|6.93|6.89|6.96|6.85|6.94|6.84|6.83|6.88|6.75|6.82|6.73|6.81|6.78|6.81|6.9|6.88|6.95|6.82|6.76|6.66|6.7|6.8|6.79|6.93|6.75|6.69|6.69|6.87|6.72|6.86|6.76|6.79|6.92|6.99|7.01|7.01|6.94|7.03|7.28|7.26|7.16|7.26|7.04|7.01
04963|7385|/equities/flight-centre|ASX200||17.07|16.55|17.34|16.93|17.24|17.75|17.55|17.94|18.02|18.26|17.77|17.93|17.64|17.7|17.65|17.85|17.33|17.18|17.16|17.06|17.22|17.07|16.87|16.63|17.62|17.11|17.63|17.73|17.22|17.37|16.65|16.8|17.2|17.33|17.72|17.91|17.87|17.48|17.53|17.59|17.4|17.36|17.95|17.97|18.39|17.25|17.44|17.81|18.25|17.67|17.2|17.03|17.41|17.79||18.66|19.49|20.67|20.46|20.54|20.69|20.15|20.48|20.5|20.87|20.39|19.78|19.74|20.11|20.68|20.59|20.22|21.2|20.24|19.97|19.62|19.26|19.96|20.28|20.7|20.98|21.39|21.19|22.7|22.99|22.59|21.96|21.72|21.73||21.85|22.55|21.84|21.37|||21.18|20.17|19.71|19.49|19.55|19.88|20.44|19.74|19.39|19.53|19.7|20.11|19.93|19.16|19.4|18.73|18.85|18.74|18.73|18.91|19.41|19.11|18.76|18.79|18.51|18.87|17.7|17.2|17.05|17.79|18.09|17.67|18.14|17.56|18.18|18.09|20.13|19.5|20.61|20.54|20.69|21|19.85|20.25|20.83|20.53|20.32|20.21|18.94|17.57|17.55|17.64|17.34|16.54|15.98|15.5||15.9|16.56|16.81|17.35|17.88|17.82|17.97|17.3|18.13|18.57|18.47|18.33|17.9|17.83|18.39|18.62||17.62|17.73|17.84|||17.72|17.61|17.46|17.1|16.46|16.69|16.83|17.1|17.22|17.67|17.78|17.54|17.99|18.22|17.24|17.33|17.33|17.41|17.75|16.99|17.14|18.52|18.37|18.29|18.34|19.75|20.32|20.17|19.98|20.23|20.47|20.27|20.64|21.04|21.12|19.98|20.06|20.1|20.06|20.41|19.99|20.14|20.01|19.56|19.85|20.29|20.39|21.65|22.74|22.66|22.56|21.74|22|22.2|22.5|22.95|22.9|22.81|24.43|23.95|21.85|21.46|21.22|21.52|21.27|19.79|19.98|18.99|18.64|17.97|18.43|18.33|18.2|18.34|18.05|18.18
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||19.87|19.14|19.12|19.04|19.1|19.16|19.08|19.23|19.43|19.13|18.94|19.08|18.83|18.95|18.96|18.14|17.66|18.02|17.9|18.21|18.34|18.7|18.18|18.7|18.25|17.83|17.7|17.9|17.01|16.89|16.33|17.41|16.99|16.89|16.85|17.3|17.2|16.48|17.32|17.07|17|17.53|18.4|18.56|17.88|17.28|17.25|17.62|17.59|17|18.6|19.63|19.88|19.63||21.45|21.56|21.63|21.16|21.4|21.46|20.61|20.76|20.11|19.85|19.59|19.92|20.68|20.77|20.71|20.15|19.4|19.78|19.39|18.96|19.39|19.01|19.55|19.11|19.63|20.83|20.83|20.12|20.61|21.65|21.63|21.73|20.1|19.76||21.22|21.48|21.68|21.73|||21.61|21.34|21.17|21.19|21.83|21.75|21.66|21.72|21.7|21.06|20.66|19.8|19.49|19.42|19.27|18.94|19|18.94|18.71|18.57|18.17|17.4|17.15|18.04|18.23|18.2|18.83|18.66|19.54|19.2|19.37|18.59|17.76|18.15|18.6|18.55|19.36|19.32|19.61|19.85|20.5|21.15|21.59|22.75|22.83|22.28|21.43|22.23|21.53|21.34|21.13|20.46|19.73|19.87|19.45|19.48||19.5|20.52|20.94|21.39|20.44|20.75|20.77|21.37|21.4|20.88|21.12|20.64|20.37|19.75|19.96|19.85||19.21|19.14|19.28|||19.24|19.16|19.44|19.79|19.46|18.98|18.8|18.64|18.7|18.46|18.1|18.25|17.98|17.41|17.15|17.1|17.25|17.27|17.01|17.6|17.19|17.88|17.57|17.35|15.8|15.47|15.34|15.59|15.89|15.94|15.75|15.45|14.28|14.59|14.33|14.27|14.18|14.38|13.95|14.33|13.93|14.02|14|14.37|14.51|14.31|14.41|14.5|14.56|14.74|14.6|14.32|14|14.79|15|14.25|13.91|14.18|14.22|14.4|14.57|14.96|14.8|14.87|15.75|15.34|15.53|15.37|14.75|14.7|15.27|17.25|17.82|18.08|18.41|18.27
04965|32466|/equities/g8-education-ltd|ASX200||1.005|0.985|1|0.97|0.98|0.99|0.99|1|0.99|0.995|1.01|1.02|1.01|1.01|1.01|1.015|0.995|1.025|1.04|1.06|1.065|1.04|1.035|1.04|1.055|1.06|1.075|1.085|1.1|1.13|1.125|1.1|1.09|1.085|1.085|1.08|1.08|1.08|1.06|1.07|1.06|1.055|1.085|1.09|1.08|1.035|1.015|1.025|1.06|1.045|1.04|1.035|1.04|1.04||1.14|1.15|1.155|1.15|1.17|1.165|1.125|1.14|1.145|1.14|1.155|1.15|1.15|1.15|1.18|1.15|1.135|1.15|1.105|1.1|1.07|1.06|1.105|1.105|1.125|1.12|1.115|1.075|1.075|1.075|1.095|1.095|1.075|1.085||1.075|1.07|1.075|1.065|||1.065|1.055|1.06|1.085|1.125|1.14|1.155|1.16|1.15|1.14|1.145|1.14|1.155|1.16|1.16|1.14|1.15|1.155|1.155|1.175|1.155|1.145|1.155|1.185|1.17|1.15|1.165|1.15|1.16|1.195|1.235|1.24|1.275|1.26|1.29|1.28|1.3|1.275|1.21|1.2|1.205|1.17|1.185|1.16|1.155|1.185|1.195|1.195|1.16|1.13|1.125|1.115|1.13|1.11|1.065|1.055||1.04|1.07|1.08|1.125|1.1|1.13|1.08|1.095|1.075|1.085|1.075|1.09|1.1|1.11|1.14|1.13||1.11|1.105|1.105|||1.08|1.085|1.065|1.065|1.06|1.07|1.08|1.065|1.075|1.1|1.095|1.07|1.09|1.06|1.04|1.05|1.03|1.035|1.055|1.05|1.07|1.085|1.08|1.095|1.07|1.09|1.09|1.07|1.1|1.105|1.105|1.105|1.09|1.095|1.09|1.085|1.075|1.085|1.08|1.09|1.1|1.07|1.095|1.1|1.125|1.12|1.1|1.135|1.15|1.16|1.155|1.165|1.175|1.17|1.155|1.195|1.145|1.115|1.095|1.11|1.09|1.05|1.03|1.05|1.045|1.015|1.02|1.005|1|1.01|1.05|1.005|0.98|0.95|0.95|0.955
04966|40369|/equities/gold-road-resources-ltd|ASX200||1.31|1.35|1.32|1.305|1.31|1.36|1.34|1.4|1.4|1.41|1.42|1.435|1.445|1.465|1.46|1.45|1.43|1.46|1.42|1.38|1.395|1.34|1.235|1.21|1.22|1.21|1.185|1.175|1.15|1.15|1.14|1.15|1.125|1.09|1.09|1.115|1.095|1.11|1.165|1.125|1.115|1.13|1.165|1.195|1.15|1.2|1.18|1.21|1.19|1.21|1.26|1.225|1.19|1.235||1.255|1.285|1.315|1.28|1.33|1.36|1.27|1.295|1.36|1.355|1.3|1.33|1.355|1.32|1.355|1.335|1.29|1.285|1.29|1.26|1.25|1.28|1.33|1.32|1.365|1.43|1.48|1.43|1.445|1.495|1.555|1.53|1.545|1.56||1.63|1.66|1.655|1.725|||1.69|1.625|1.605|1.585|1.565|1.495|1.505|1.565|1.62|1.595|1.625|1.645|1.655|1.62|1.695|1.66|1.64|1.67|1.67|1.655|1.62|1.675|1.65|1.73|1.78|1.805|1.81|1.68|1.695|1.59|1.55|1.545|1.48|1.535|1.455|1.54|1.48|1.485|1.48|1.46|1.45|1.42|1.42|1.43|1.36|1.385|1.395|1.38|1.375|1.38|1.365|1.33|1.315|1.33|1.38|1.375||1.42|1.5|1.54|1.51|1.425|1.45|1.445|1.455|1.47|1.455|1.44|1.415|1.45|1.485|1.55|1.575||1.57|1.575|1.585|||1.57|1.555|1.53|1.525|1.52|1.515|1.48|1.465|1.495|1.46|1.47|1.44|1.435|1.4|1.385|1.34|1.355|1.435|1.455|1.46|1.485|1.505|1.53|1.545|1.6|1.67|1.66|1.63|1.645|1.625|1.61|1.545|1.47|1.465|1.425|1.38|1.335|1.35|1.36|1.385|1.385|1.385|1.345||1.355|1.32|1.33|1.335|1.335|1.37|1.375|1.405|1.37|1.365|1.35|1.32|1.33|1.31|1.335|1.245|1.235|1.195|1.205|1.185|1.215|1.22|1.265|1.275|1.25|1.275|1.33|1.4|1.395|1.38|1.305|1.29
04967|638|/equities/goodman|ASX200/EAFAGROWTH||20.52|20.14|19.35|19.75|20.2|20.49|21.04|21.06|20.55|20.65|20.19|20.77|19.97|20.5|20.13|20.83|20.5|20.47|20.43|20.65|20.7|19.79|19.44|19.34|19.35|19.23|19.15|19.17|18.59|19.09|18.95|18.84|19.03|18.59|18.66|18.97|19.19|19.27|18.56|18.74|18.23|17.84|18.2|18.99|18.86|18.68|18.09|17.25|17.53|17.69|17.11|17.54|17.13|17.91||18.58|19.11|19.43|19.45|20.2|20.24|20|20.36|20.55|20.38|19.85|19.68|19.43|19.44|19.16|19.37|19.15|19.08|18.75|19.55|19.67|18.91|19.49|19.22|19.16|20.6|21.62|21.41|21.93|22.26|23.98|23.49|23.63|23.52||23.62|23.37|22.91|22.56|||22.66|22.62|22.88|23.18|23.12|23.07|22.67|23.07|22.92|22.87|22.89|23.06|22.5|22.13|22.8|22.73|22.66|22.38|22.57|22.49|22.34|22.17|21.86|21.87|21.5|22.14|21.56|21.34|21.38|21.75|22.19|22.27|22.27|22.23|22.21|21.68|22.28|22.24|22.76|23.06|23.98|24|23.27|22.82|22.8|23.73|23.6|23.32|23.29|23.74|23.73|23.74|23.56|23.19|22.93|22.03||22.88|23.43|22.63|22.85|22.92|23|22.94|23.2|23.65|23.71|23.75|24.26|24.68|24.29|25.84|26.76||26.5|26.96|26.74|||26.22|26.17|26.08|26.09|26.3|26.26|25.97|25.55|26.13|25.62|25.31|25.33|25.28|24.92|24.93|24.58|24.79|24.67|24.69|24.55|24.57|24.55|24.44|24.52|24.5|24.5|24.49|24.06|23.89|23.85|23.65|23.64|23.78|23.55|23.6|23.74|23.53|23.53|23.49|22.25|21.9|22.35|22.42|22.35|22.56|22.46|22.21|21.79|21.64|21.15|21.43|21.46|21.25|20.79|20.89|21.24|21.28|21.02|21.16|21.32|21.18|21.68|21.26|21.55|22.49|22.33|22.87|22.73|22.41|22.33|22.89|22.91|22.69|22.51|22.57|22.54
04968|637|/equities/gpt-group|ASX200/EAFAVALUE||4.24|4.22|4.16|4.14|4.2|4.26|4.3|4.47|4.41|4.53|4.3|4.39|4.32|4.33|4.3|4.38|4.43|4.36|4.36|4.53|4.55|4.46|4.46|4.45|4.44|4.5|4.42|4.51|4.42|4.44|4.46|4.44|4.53|4.47|4.53|4.53|4.54|4.5|4.35|4.4|4.3|4.22|4.33|4.59|4.48|4.43|4.29|4.18|4.2|4.26|4.09|4.11|4.05|4.16||4.32|4.52|4.61|4.6|4.72|4.75|4.76|4.83|4.81|4.82|4.76|4.75|4.8|4.78|4.75|4.77|4.8|4.82|4.74|4.72|4.71|4.57|4.78|4.69|4.73|4.94|5.04|4.91|4.93|4.98|5.09|5.1|5.07|5.05||5.08|5.14|5.08|5.13|||5.11|5.07|5.11|5.11|5.11|5.16|5.14|5.14|5.25|5.23|5.18|5.16|5.09|5.03|5|4.94|4.92|4.94|5.03|5|4.96|4.93|4.86|4.87|4.83|4.95|4.85|4.8|4.78|4.87|4.9|4.91|4.95|4.94|4.84|4.71|4.83|4.94|5.02|4.95|4.86|5.02|4.96|5.06|5|5.07|5.06|5.04|4.96|4.98|4.99|4.98|4.97|4.99|4.92|4.85||4.97|5.19|5.21|5.3|5.38|5.38|5.4|5.39|5.37|5.36|5.34|5.45|5.43|5.35|5.56|5.53||5.42|5.48|5.46|||5.39|5.29|5.23|5.3|5.31|5.29|5.34|5.36|5.39|5.34|5.19|5.24|5.24|5.28|5.2|5.15|5.14|5.16|5.27|5.19|5.36|5.39|5.32|5.26|5.16|5.17|5.18|5.11|5.07|5.09|5.11|5.1|5.17|5.15|5.21|5.21|5.18|5.15|5.14|5.2|5.16|5.3|5.26|5.28|5.29|5.24|5.22|5.15|5.12|5.08|5.07|5.05|4.99|4.96|4.93|4.99|4.98|4.96|4.98|5.03|4.93|5.07|5.01|5.01|5.07|5.06|5.08|5.01|4.96|4.96|4.95|5.02|5.02|4.96|4.9|4.96
04969|7471|/equities/graincorp|ASX200||8.79|8.56|8.41|8.3|8.63|8.55|8.39|8.31|8.16|8.02|8.1|8.17|8.03|7.64|7.73|7.67|7.56|8.09|8.23|8.51|8.52|8.32|8.52|8.46|8.34|8.34|8.42|8.59|8.38|8.45|8.25|8.32|8.29|8.42|8.39|8.69|8.41|8.53|9.03|9.1879|9.4149|9.3853|9.2965|9.4346|9.2372|8.9609|9.0497|9.2866|9.4149|8.9708|9.3557|9.5925|9.8195|9.5333||10.0958|10.2241|10.3327|9.9577|9.9478|9.5234|9.3754|9.5333|9.6912|9.632|9.5728|9.5234|9.8688|9.9281|9.7998|9.7899|9.8491|10.2636|10.0366|9.9577|9.7998|9.9774|10.3228|10.4215|10.461|10.4807|10.5794|10.5893|10.3623|10.2735|10.2044|9.8195|9.7406|9.9577||9.9675|9.859|9.6813|9.4149|||9.6221|9.5234|9.4741|9.6813|9.0695|8.576|8.2898|8.349|8.4477|8.6254|8.3885|8.3194|8.4477|8.6747|8.5662|8.4477|8.4872|8.5267|8.4675|8.4971|8.3392|8.576|8.4379|8.6155|8.3293|8.3293|8.5563|8.3885|8.6451|8.5563|8.5859|8.4379|8.4083|8.2898|7.8951|7.7767|7.974|7.8063|7.8161|7.8655|7.8655|7.9444|7.7372|7.826|7.747|7.9247|8.1023|8.0826|7.9938|7.1154|7.1549|7.4312|7.2832|7.1845|7.1845|6.9871||7.0365|7.3227|7.4214|7.5694|7.7273|8.0036|8.1023|7.9938|8.0826|8.1122|8.0036|8.1517|8.2504|8.2306|8.3293|8.3096||8.1517|8.1418|8.1418|||7.747|7.7668|7.7076|7.599|7.7076|7.5595|7.6681|7.5891|7.5299|7.3128|7.1944|7.1845|7.1154|7.0069|6.8095|6.7306|6.7404|6.8589|6.7108|6.5332|6.5628|6.6713|6.7306|6.9279|6.9181|7.1056|6.9477|6.9773|6.7799|6.77|6.6713|6.5924|6.6023|6.5924|6.6713|6.7602|6.622|6.5134|6.3358|6.1779|6.1976|6.2272|6.2865|6.2667|6.1779|6.1088|6.1582|6.1976|6.2766|6.3259|6.3358|6.4641|6.5233|6.5036|6.4444|6.4937|6.4246|6.4444|6.4345|6.2963|6.2865|6.2569|6.2174|6.1384|6.2865|6.2569|6.3259|6.1779|6.2766|6.2667|6.474|6.4345|6.4148|6.3654|6.3555|6.3753
04970|18522|/equities/growthpoint-properties-aus|ASX200||3.53|3.53|3.49|3.47|3.48|3.53|3.63|3.64|3.72|3.74|3.68|3.71|3.66|3.67|3.64|3.74|3.73|3.69|3.71|3.78|3.76|3.68|3.67|3.66|3.68|3.69|3.68|3.72|3.64|3.63|3.61|3.54|3.58|3.56|3.55|3.56|3.55|3.55|3.49|3.54|3.46|3.41|3.51|3.68|3.62|3.57|3.49|3.39|3.43|3.48|3.34|3.4|3.38|3.48||3.58|3.72|3.79|3.76|3.87|3.89|3.91|3.89|3.93|3.93|3.86|3.87|3.85|3.84|3.82|3.8|3.85|3.86|3.82|3.81|3.81|3.73|3.77|3.76|3.8|3.98|4.09|4.09|4.16|4.32|4.42|4.4|4.41|4.42||4.44|4.48|4.39|4.42|||4.42|4.35|4.38|4.34|4.34|4.34|4.38|4.38|4.43|4.38|4.39|4.38|4.39|4.37|4.43|4.36|4.37|4.4|4.37|4.43|4.39|4.37|4.39|4.26|4.21|4.26|4.15|4.1|4.11|4.17|4.17|4.15|4.21|4.19|4.1|4.1|4.12|4.12|4.23|4.16|4.14|4.06|4.03|4.04|4|4.1|4.05|4.02|4.03|4.03|4|3.97|3.96|3.92|3.84|3.79||3.91|3.99|4.01|4.08|4.16|4.19|4.12|4.14|4.15|4.16|4.2|4.24|4.27|4.3|4.44|4.43||4.36|4.39|4.47|||4.36|4.37|4.31|4.35|4.37|4.35|4.33|4.28|4.27|4.18|4.14|4.14|4.15|4.14|4.08|4.04|4.05|4.1|4.15|4.08|4.13|4.22|4.19|4.19|4.13|4.11|4.1|4.09|4.08|4.1|4.11|4.09|4.19|4.22|4.22|4.19|4.17|4.21|4.15|4.17|4.15|4.25|4.19|4.22|4.23|4.24|4.19|4.17|4.2|4.16|4.22|4.19|4.15|4.13|4.1|4.16|4.17|4.1|4.1|4.1|4.06|4.13|4.14|4.15|4.23|4.21|4.37|4.31|4.27|4.25|4.28|4.35|4.38|4.32|4.26|4.26
04971|7355|/equities/g.u.d.-hlds|ASX200||8.28|8.63|8.56|8.42|8.51|8.67|8.82|8.95|8.9|8.94|9|8.8|8.55|8.71|8.48|8.7|8.65|8.63|8.79|8.78|8.78|8.67|8.48|8.41|8.4|8.63|8.65|8.4|8.26|8.3|8.17|8.14|8.12|8.03|8.09|8.24|8.18|8.16|8.03|8.07|7.97|7.99|8.17|8.25|8.4|8|7.83|7.76|7.68|7.96|7.73|9.61|9.75|10.26||10.61|10.86|10.78|11.04|11.28|11.3|11.28|11.44|11.48|11.52|11.35|11.21|11.35|11.71|11.82|11.74|11.79|11.84|11.74|11.74|11.7|11.58|11.8|11.73|11.84|12.16|12.41|12.34|12.66|12.79|12.84|12.85|12.75|12.8||12.9|12.95|12.64|12.65|||12.26|11.82|11.79|11.76|11.75|11.48|11.54|11.4|11.35|11.4|11.6|11.68|11.43|11.22|11.35|11.4|11.56|11.38|11.37|11.38|11.4|11.21|11.17|11.32|10.81|11.07|10.68|10.63|10.9|11.16|11.47|11.71|11.76|11.62|11.66|11.69|11.95|11.83|12.09|11.99|12.19|12.35|12.25|12.59|12.78|12.73|12.95|12.94|12.7|12.63|12.56|12.39|12.49|12.33|12.13|11.82||12.16|12.2|12.11|12.3|12.59|12.4|12.28|12.13|12.06|11.92|11.62|11.85|11.73|11.5|11.8|11.8||11.37|11.52|11.31|||11|11|10.86|10.71|10.46|10.54|11|10.86|11.04|11.16|11.63|11.7|11.85|11.51|11.28|11.1|11.1|10.78||11.6643|11.7806|11.9552|11.8194|11.9358|12.0327|11.9746|11.9455|11.9843|11.9843|11.9843|11.9261|11.9358|12.0327|11.9746|11.9746|12.1782|12.1782|12.0133|11.8679|11.8097|11.8291|11.0631|10.9953|10.9274|10.9759|11.005|10.9565|10.9177|10.8983|10.9468|10.8692|10.9274|11.1213|10.2293|10.1711|10.0838|9.8124|9.7445|9.7251|9.8124|9.7445|9.9578|9.8511|10.0548|10.0354|9.8802|9.919|9.8414|9.8705|9.8608|9.822|10.1614|10.3941|10.2099|10.1323|10.1808
04972|7228|/equities/harvey-norman-holdings-limited|ASX200||4.39|4.35|4.33|4.29|4.33|4.42|4.38|4.45|4.36|4.44|4.48|4.47|4.36|4.32|4.3|4.36|4.21|4.17|4.23|4.13|4.14|4.12|4.11|4.11|4.15|4.2|4.24|4.19|4.03|3.98|3.95|3.95|3.92|3.85|3.86|3.95|3.89|3.84|3.81|3.78|3.75|3.71|3.76|3.85|3.89|3.78|3.71|3.85|3.8|3.71|3.55|3.8|3.8|3.86||4.08|4.23|4.21|4.26|4.31|4.37|4.38|4.39|4.38|4.36|4.37|4.31|4.41|4.36|4.38|4.36|4.33|4.58|4.54|4.5|4.53|4.42|4.53|4.59|4.59|4.65|4.84|4.91|4.99|4.95|5.09|5.04|5.03|5.14||5.17|5.15|5.14|5.13|||5.11|5.12|5.09|5.08|5.05|5.04|5.13|5.17|5.2|5.19|5.35|5.71|5.61|5.54|5.58|5.46|5.42|5.44|5.47|5.37|5.48|5.48|5.48|5.55|5.38|5.4|5.28|5.22|5.26|5.24|5.36|5.21|5.26|5.25|5.15|4.99|5.13|5.15|5.25|5.21|5.25|5.32|5.32|5.25|5.15|5.16|5.12|5.11|5.07|5.08|4.97|4.98|4.89|4.91|4.79|4.67||4.75|4.9|5.03|5.06|5.2|5.05|4.96|4.9|4.85|4.81|4.83|4.84|4.9|4.89|5.02|5.04||4.94|5.11|5.11|||5.03|5.03|5.05|5.04|4.99|5.01|5.01|5.02|5.06|5.14|5.17|5.14|5.24|5.1|5.05|5.01|5|4.96|5.07|5.05|5.04|5.1|5.1|5.19|5.16|5.18|5.12|5.15|5.05|5.13|5.1|5.1|5.11|5.13|5.09|5.05|5.03|5|4.97|5.04|4.96|5|4.94|4.96|4.95|4.95|4.95|4.98|4.95|4.87|4.93|5.08|5.02|4.95|5.01|4.99|4.92|4.88|4.83|4.91|4.9|5.03|4.95|4.94|5.01|4.96|5.04|4.99|4.94|4.9|5.06|5.07|5.03|5.08|5.01|5.03
04973|947866|/equities/hub24-ltd|ASX200||24.96|25.44|25.84|24.48|24.96|25.22|25.18|25.37|25.05|24.9|24.85|24.99|24.16|24.78|24.36|24.6|25.38|24.66|24.58|24.27|24.36|24.3|23.63|23.67|23.65|24.07|23.8|22.66|22.54|23.72|23.11|23.39|23.09|22.67|22.49|23.22|23.02|22.17|21.22|20.94|20.45|20.27|20.29|21.18|20.74|20.2|18.82|18.68|18.93|17.83|18|19.45|20.16|21.29||22.52|22.53|22.84|23.08|23.54|24.27|23.36|23.95|24.26|24.85|24.01|23.38|23.19|24.05|24.91|23.94|23.32|24.29|23.68|24.59|24.99|24.54|25.17|25.3|25.25|25.2|25.83|24.83|23.9|23.35|24.11|23.55|23.2|23.86||24.13|24.93|24.28|25.96|||25.44|25.5|25|26.16|26.36|26.21|26.85|27.05|26.47|27.02|27.24|27.47|26.8|27.19|27.3|28.18|28.69|28.58|28.96|29.14|28.91|28.22|27.96|27.13|25.94|27.18|26.37|25.93|26.77|27.64|28.69|28.54|28.12|27.99|27|26.75|27.11|24.68|23.54|23.21|23.82|23.44|25.49|26.32|26.76|28.09|28.03|27.3|26.29|25.68|25.53|27.68|27.55|27.16|27.26|25.36||26.8|27.35|27.3|28.55|27.42|26.85|26.32|25.31|26.31|26.47|26.16|25.75|25.76|25.69|27.4|29.11||28.3|29.65|29.13|||29|28.53|27.82|27.69|27.35|27.45|27.92|27.12|29.24|28.75|27.96|28.09|28.03|26.99|26.38|27.59|27.87|28.9|29.31|29.09|27.77|28.31|27.76|29.25|30.17|29.59|30.09|30.67|30.01|30.28|30|29.64|29.23|29.11|29|29.73|29.99|30.11|31.06|32.23|31.68|31.91|32.08|32.13|32.24|32.59|32.55|32.64|33.13|32.77|33.06|31.25|28.74|28.42|27.41|27.35|25.87|24.75|25.69|26.86|27.25|29.06|28.6|29.93|30.3|30.06|30.21|29.38|29.32|29.32|30.1|29.37|29.15|29.19|29.58|29.19
04974|961867|/equities/idp-education-ltd|ASX200||28.89|28.8|26.8|26.46|27.25|27.87|27.76|28.29|27.77|28.28|27.69|27.5|27.61|28.05|27.87|28.09|28.49|28.21|28.29|27.66|28.54|27.44|26.86|26.46|26.49|26.53|26.99|25.87|25.47|26.1|25.22|25.6|24.74|24.35|24.49|25.8|25.21|25.2|24.97|24.75|24.58|23.82|24.29|24.52|24.67|23.89|22.34|22.25|22.97|21.86|21.08|21.63|21.5|22.15||23.2|23.42|23.51|23.2|24.39|24.59|24.33|24.29|24.07|24.95|23.2|22.68|22.82|23.38|23.8|23.51|22.85|23.05|22.28|23.21|23.17|22.73|25.02|25.52|24.29|24.8|27.01|27.01|27.11|26.37|26.87|26.2|26.35|26.78||27.36|28.15|27.9|27.5|||27.98|27.51|27.32|28|28.23|28.48|29.37|29.82|29.57|30.05|31.58|31.59|31.16|29.7|30.71|30.94|30.28|29.59|29.36|29.55|30.19|29.21|28.31|28.99|28.57|29.86|28.61|28.13|28.01|28.4|28.2|28.08|28.31|26.26|25.67|25.29|26.71|26.65|27.09|27.49|27.96|28.34|27.28|27.46|28.53|31.03|30.67|31.65|30.7|29.46|29.06|29.64|29.63|29.29|28.61|27.54||29.85|30.25|30.44|31.86|31.62|32.1|32.25|31.46|32.72|33.73|32.97|32.79|33.07|33.06|34.62|35.02||34.65|33.79|35.62|||34.98|34.55|35.33|34|34.69|34.49|35.32|34.83|35.78|35.99|35.59|35.69|35.43|35.24|33.6|33.7|33.17|32.88|34.98|36.31|37|37.68|37.95|37.98|37.6|38.4|39.05|39.55|38.75|38.99|38.88|38.7|38.81|38.95|37.83|38.2|38.36|38.8|39.15|38|37.45|37.5|37.27|37.08|37.09|37.33|37.12|36.92|37.15|36.57|35.75|35.46|34.79|34.74|33.66|33.88|33.93|34.53|35.2|36.61|33.7|34.11|34.06|33.3|33.34|32.84|32.84|32.58|31.94|31.55|32.44|32.71|32.86|32.94|32.72|32.84
04975|7714|/equities/independence-grp|ASX200||13.02|12.71|12.49|12.08|12.12|12.34|12.07|12.19|12.33|12.23|12.02|11.99|11.8|11.93|11.9|11.59|11.13|11.06|10.81|11.05|11.04|10.68|9.98|9.96|10|9.9|10.09|9.94|9.52|9.65|9.24|9.95|9.72|9.61|9.64|9.97|9.66|9.43|9.92|9.96|9.83|9.94|10.05|10.47|10.35|10.06|9.88|10.41|10.46|10.33|10.61|10.99|10.71|10.96||11.42|11.7|12.15|11.82|11.87|12.06|11.6|11.16|12.64|12.54|12.12|11.97|11.91|11.86|11.65|11.66|11.09|11.25|10.91|10.62|10.54|10.92|11.25|11.34|11.7|12.08|12.56|12.36|12.56|12.43|13.17|13.32|12.95|12.77||13.57|14.17|14.14|14.1|||13.97|13.83|13.53|14|13.68|13.91|14.35|14.56|15|14.41|14.06|13.74|14|13.86|13.68|13.22|13.09|12.7|12.22|12.02|11.9|11.81|11.7|12.49|12.74|12.88|13.07|12.79|13|12.18|12.31|11.79|11.66|10.93|10.92|10.99|11.36|11.05|11.47|12.25|12.22|12.2|11.99|12.14|12.1|12.33|12.3|12.1|12.01|12.07|11.93|12.14|11.79|11.75|11.85|11.74||11.84|12.67|12.8|13.35|12.82|12.89|12.68|12.72|12.45|12|11.69|11.81|11.8|11.87|12.06|11.89||11.47|11.6|11.43|||11.35|11.07|11.05|10.79|10.87|10.91|10.78|10.63|10.63|10.58|10.6|10.36|10.19|9.93|10.05|10.15|10.17|10.37|10.54|10.22|10.16|10.47|10.24|10.31|10.35|10.17|9.97|9.85|9.87|10.04|9.86|9.41|9.28|9.32|8.89|9.13|9.11|9.05|8.92|9.74|9.64|9.77|9.86|9.81|9.79|9.55|9.81|9.71|9.69|9.48|9.09|8.87|8.7|8.87|8.9|8.77|8.67|8.57|8.59|8.65|8.6|8.88|8.71|8.81|9.07|9.22|9.28|9.18|9.05|9.03|9.37|9.82|9.79|9.79|9.73|9.58
04976|7635|/equities/iluka-resources-limited|ASX200||10.73|10.51|10.38|9.45|9.61|9.83|9.69|10.11|10.14|10.18|10.12|10.18|9.96|9.9|9.96|9.55|9.65|9.74|9.58|9.68|9.58|9.59|9.3|9.72|9.53|9.8|9.78|9.24|8.62|8.59|8.23|8.6|8.4|8.24|8.55|8.99|8.85|8.71|9.45|9.46|9.51|9.44|9.36|9.49|9.25|8.9|8.74|9.02|8.89|8.73|9.02|9.52|9.49|9.71||10.46|10.83|10.98|10.71|10.69|10.99|10.67|10.7|10.99|11|10.78|10.68|10.7|10.74|10.5|10.41|9.95|10.2|9.98|9.93|9.83|9.53|10.03|10.17|10.51|10.84|11.35|11.14|11.06|11.18|11.34|11.22|10.57|10.42||11.19|11.59|11.78|12.2|||12.42|12.54|12.43|12.35|12.37|12.1|12.04|12.41|12.22|11.52|11.29|10.91|11.06|11.32|11.05|10.75|10.78|10.88|10.53|10.64|10.09|9.95|9.91|10.2|10.23|10.22|10.3|10.23|10.76|10.69|10.86|11.04|10.69|10.69|10.15|10.56|10.99|11.09|11.25|11.39|11.41|11.46|11.22|11.68|11.19|11.23|11.01|10.87|10.87|10.4|10.48|10.5|10.56|10.34|10.18|10.14||10.25|10.61|10.69|10.87|10.89|11|10.97|11.11|11.16|10.9|10.82|10.72|10.42|10.34|10.54|10.41||10.1|10.22|10.18|||9.73|9.81|9.83|9.96|9.92|10.02|9.93|9.98|10.02|9.92|9.42|8.78|8.82|8.68|8.8|8.71|8.74|8.8|8.62|8.38|8.3|8.59|8.55|8.5|8.45|8.56|8.44|8.4|8.77|9.14|9.14|8.93|8.84|9.1|8.99|8.81|8.84|8.94|9.08|9.27|9.4|9.39|9.45|9.41|9.52|9.43|9.68|9.58|9.66|9.48|9.3|9.18|8.99|9.18|9.35|9.05|8.95|8.63|8.74|8.79|8.77|9.08|8.74|9.1|9.41|9.13|9.18|9.24|8.96|9.15|9.45|10.36|10.18|10.4|10.23|10
04977|7569|/equities/incitec-pivot|ASX200||4.06|4|3.91|3.79|3.74|3.7|3.7|3.74|3.73|3.72|3.74|3.66|3.71|3.7|3.72|3.68|3.67|3.7|3.63|3.64|3.6|3.61|3.52|3.48|3.37|3.41|3.44|3.44|3.32|3.34|3.25|3.32|3.26|3.3|3.33|3.33|3.23|3.2|3.29|3.28|3.33|3.31|3.41|3.46|3.43|3.28|3.32|3.41|3.33|3.27|3.36|3.43|3.49|3.41||3.4|3.52|3.58|3.51|3.59|3.69|3.6|3.58|3.52|3.48|3.5|3.65|3.6|3.55|3.6|3.74|3.82|3.81|3.91|3.93|3.85|3.74|3.83|3.76|3.84|3.84|3.94|3.96|3.88|3.85|3.86|3.87|3.81|3.79||3.89|4.08|4.03|4.15|||4|3.97|3.96|3.98|3.89|3.83|3.9|3.88|3.86|3.84|3.79|3.78|4|3.95|3.86|3.8|3.8|3.82|3.77|3.78|3.69|3.71|3.69|3.8|3.7|3.61|3.56|3.5|3.46|3.28|3.21|3.11|3.12|3.09|3.05|3.05|3.13|3.14|3.13|3.06|3.26|3.29|3.24|3.29|3.25|3.34|3.37|3.36|3.39|3.39|3.38|3.4|3.31|3.28|3.25|3.24||3.29|3.35|3.41|3.44|3.47|3.45|3.49|3.45|3.5|3.48|3.44|3.37|3.3|3.26|3.34|3.35||3.24|3.26|3.26|||3.19|3.19|3.22|3.19|3.2|3.21|3.2|3.13|3.17|3.14|3.06|3.12|3.11|3.04|3.07|2.97|3.03|3.06|3.2|3.06|3.09|3.21|3.24|3.25|3.24|3.23|3.28|3.28|3.28|3.24|3.12|3.08|3.13|3.13|3.13|3.15|3.13|3.12|3.07|3.03|2.99|3.05|3.11|3.06|3.02|3|3.09|3.09|3.06|3.08|3.04|3.01|3.02|3.04|3.04|3.07|3.06|3.12|3.15|3.09|2.97|2.94|2.92|2.94|2.83|2.85|2.82|2.81|2.84|2.85|2.89|2.87|2.75|2.75|2.76|2.72
04978|7553|/equities/ing-real-est|ASX200||4.51|4.57|4.66|4.67|4.68|4.75|4.89|4.87|4.79|4.83|4.67|4.85|4.8|4.81|4.73|4.78|4.77|4.77|4.75|4.71|4.64|4.54|4.52|4.5|4.5|4.62|4.55|4.51|4.45|4.45|4.32|4.3|4.3|4.25|4.27|4.26|4.25|4.22|4.12|4.16|3.95|3.98|4.06|4.11|4.12|4.28|3.91|3.84|3.86|3.84|3.68|3.6|3.56|3.57||3.7|3.82|3.88|3.83|4.06|4.13|4.06|4.13|4.11|4.06|3.94|4.01|3.98|4.03|4.02|4|4|4.09|4|4|4.03|3.88|3.97|3.92|3.96|4.13|4.28|4.2|4.39|4.51|4.69|4.68|4.7|4.7||4.81|4.83|4.83|4.76|||4.8|4.97|4.88|4.95|5|5.06|5.06|5.09|5.06|5|5.06|5.2|5.25|5.2|5.19|5.22|5.23|5.17|5.17|5.18|5.15|5.16|5.22|5.26|5.17|5.29|5.17|5.12|5.13|5.07|5.04|5.04|5.18|5.13|5.07|5.02|5.29|5.27|5.51|5.52|5.57|5.54|5.47|5.46|5.46|5.55|5.57|5.53|5.4|5.46|5.47|5.39|5.46|5.51|5.37|5.33||5.53|5.66|5.65|5.77|5.96|5.97|5.98|5.94|5.98|6.09|6.09|6.19|6.18|6.14|6.38|6.39||6.22|6.33|6.3|||6.22|6.16|6|6.12|6.15|6.12|6.12|6.26|6.36|6.28|6.12|6.2|6.24|6.15|5.89|6.04|6.02|6.08|6.15|6.15|6.15|6.16|6.12|6.11|6.21|6.27|6.19|6.26|6.23|6.19|6.21|6.2|6.29|6.39|6.39|6.53|6.45|6.34|6.13||6.4358|6.5248|6.4951|6.5149|6.5643|6.6038|6.5346|6.4852|6.4654|6.3962|6.4951|6.4556|6.3962|6.3073|6.3172|6.3765|6.3567|6.2578|6.3567|6.4654|6.3765|6.5643|6.505|6.5544|6.673|6.5841|6.7126|6.594|6.6137|6.6236|6.762|6.4457|6.416|6.3073|6.2776|6.3468
04979|993193|/equities/inghams-group-ltd|ASX200||2.7|2.68|2.58|2.56|2.56|2.69|2.97|3.01|2.98|3.06|3.09|3.07|2.98|3.04|3.07|3.06|3|2.93|2.91|2.89|2.95|2.88|2.82|2.79|2.78|2.77|2.77|2.67|2.58|2.59|2.53|2.55|2.59|2.59|2.6|2.72|2.72|2.57|2.6|2.62|2.58|2.58|2.61|2.64|2.62|2.62|2.53|2.53|2.57|2.53|2.6|2.58|2.7|2.67||2.88|2.93|2.89|2.9|2.81|2.8|2.79|2.84|2.85|2.84|2.79|2.8|2.8|2.74|2.79|2.8|2.82|2.84|2.87|2.94|2.96|2.89|2.92|2.84|2.72|2.77|2.81|2.75|2.87|3|3.09|3.12|3.06|3.08||3.05|3.08|3.11|3.04|||3.04|3.01|3.01|2.99|3|3|3.01|3.02|3.02|3.04|3.06|3.1|3.08|3.04|3.01|3.01|3.04|3.04|3.02|3.01|3.01|2.98|3.01|3.1|3.04|3.07|3.03|3|3.02|3.16|3.15|3.17|3.22|3.39|3.33|3.35|3.4|3.38|3.41|3.35|3.53|3.53|3.52|3.52|3.56|3.55|3.59|3.49|3.5|3.48|3.45|3.44|3.36|3.28|3.36|3.2||3.26|3.28|3.2|3.25|3.29|3.3|3.27|3.27|3.39|3.36|3.32|3.53|3.61|3.57|3.71|3.64||3.5|3.53|3.54|||3.5|3.43|3.43|3.44|3.38|3.39|3.33|3.31|3.34|3.35|3.34|3.4|3.42|3.42|3.4|3.35|3.42|3.4|3.46|3.42|3.4|3.49|3.49|3.5|3.47|3.48|3.45|3.38|3.39|3.47|3.39|3.39|3.42|3.39|3.55|3.5|3.6|3.79|3.74|3.76|3.71|3.74|3.79|3.74|3.81|3.82|3.78|3.82|3.82|3.84|3.87|3.84|3.8|3.82|3.84|3.91|3.93|3.94|4.01|4.04|4.03|4.13|4.04|4.02|4.02|3.97|3.99|4.01|4.06|4.06|4.1|4.14|4.08|4.1|4.15|4.17
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||4.6|4.56|4.5|4.46|4.55|4.57|4.57|4.65|4.58|4.51|4.66|4.61|4.59|4.64|4.56|4.59|4.59|4.63|4.6|4.55|4.47|4.52|4.54|4.49|4.46|4.21|4.27|4.34|4.32|4.45|4.39|4.45|4.36|4.41|4.41|4.36|4.37|4.32|4.27|4.33|4.34|4.36|4.43|4.36|4.4|4.36|4.4|4.28|4.32|4.21|4.14|4.21|4.3|4.17||4.18|4.29|4.27|4.2|4.21|4.26|4.29|4.36|4.37|4.51|4.47|4.47|4.51|4.53|4.6|4.56|4.57|4.65|4.68|4.68|4.62|4.56|4.62|4.68|4.62|4.63|4.66|4.67|4.54|4.53|4.54|4.4|4.29|4.34||4.45|4.46|4.4|4.38|||4.35|4.33|4.29|4.33|4.33|4.27|4.38|4.4|4.38|4.37|4.38|4.41|4.44|4.48|4.47|4.52|4.55|4.61|4.58|4.61|4.58|4.57|4.54|4.44|4.31|4.33|4.26|4.26|4.33|4.45|4.43|4.4|4.6|4.6|4.79|4.85|4.92|4.86|4.82|4.76|4.75|4.7|4.74|4.72|4.74|4.55|4.59|4.52|4.44|4.38|4.37|4.35|4.34|4.24|4.28|4.27||4.27|4.38|4.36|4.41|4.45|4.44|4.51|4.47|4.41|4.4|4.4|4.44|4.46|4.36|4.39|4.46||4.26|4.32|4.33|||4.27|4.26|4.23|4.24|4.23|4.29|4.25|4.25|4.34|4.24|4.4|4.5|4.48|4.36|4.3|4.47|4.4|4.42|4.43|4.37|4.42|4.51|4.55|4.64|4.55|4.53|4.51|4.36|4.37|4.42|4.45|4.46|4.49|4.58|4.67|4.63|4.56|4.45|4.5|4.84|4.8|4.94|5.03|5.04|5.04|5.11|5.04|5.01|4.88|4.9|4.92|5.08|5.23|5.27|5.35|5.19|5.12|5.08|5.02|4.94|4.86|4.92|4.9|4.82|4.81|4.8|4.84|4.87|5.02|5|5.05|5.1|5.15|5.24|5.26|5.33
04981|7379|/equities/invocare|ASX200||11.16|11.11|10.99|10.9|11.03|11.44|11.36|11.25|11.11|11.1|10.96|10.96|10.75|10.78|10.84|11.11|11.06|11.01|11.25|11.12|11.02|10.89|11.07|10.91|10.82|10.69|10.82|10.64|10.48|10.71|10.69|10.61|10.69|10.58|10.57|10.84|10.8|10.66|10.58|10.67|10.48|10.46|10.53|10.69|10.59|10.48|10.29|10.14|10.23|10.18|10.25|10.18|10.24|10.35||10.61|10.83|10.87|10.77|10.9|10.91|10.87|11.09|11.09|11.15|10.99|10.92|11.28|11.82|11.8|12.09|12.24|12.45|12.34|12.34|12.09|12.09|12.2|12.16|12.41|12.38|12.54|12.31|12.15|12.37|12.27|12.21|12|11.92||12.17|12.19|12.11|11.97|||12.03|11.97|11.84|11.88|11.97|11.85|11.97|12|11.99|11.96|11.99|12.04|11.98|11.83|11.8|11.7|11.67|11.71|11.59|11.74|11.91|12.16|12.06|12.02|11.92|11.99|11.91|11.86|12.06|12.06|12|12.55|12.85|12.93|12.37|12.48|12.72|12.68|12.54|12.53|12.48|12.5|12.4|12.36|12.38|12.49|12.46|12.02|11.93|11.54|11.42|11.48|11.55|11.18|10.97|10.59||10.81|10.91|10.94|11.19|11.23|11.15|11.18|11.08|11.29|11.11|11.16|11.3|11.17|11.26|11.68|11.79||11.76|11.79|11.63|||11.58|11.45|11.2|11.13|11.17|11.14|11.12|11.21|11.24|11.25|11.29|11.34|11.52|11.44|11.24|11.29|11.33|11.36|11.42|11.36|11.4|11.69|11.73|11.85|11.84|12.06|12.2|12.19|11.93|11.98|11.7|11.64|11.62|11.52|11.68|11.98|11.95|11.66|11.56|11.59|11.33|11.37|11.42|11.56|11.61|11.66|11.64|11.62|11.51|11.65|11.84|11.66|11.37|11.44|11.47|11.61|11.49|11.63|11.68|11.88|11.69|11.76|11.69|11.62|11.91|11.91|11.95|11.76|11.73|11.66|11.84|11.98|12|12.16|12.15|12.06
04982|7333|/equities/ioof-hldg|ASX200||3.67|3.53|3.17|3.16|3.23|3.33|3.32|3.3|3.23|3.26|3.3|3.3|3.19|3.2|3.18|3.2|3.19|3.15|3.14|3.13|3.08|3.01|2.92|2.9|2.84|2.9|2.91|2.83|2.77|2.67|2.67|2.75|2.73|2.75|2.75|2.79|2.72|2.71|2.73|2.71|2.71|2.69|2.82|2.88|2.92|2.94|2.93|2.9|2.84|2.8|2.82|2.86|2.86|2.9||3.03|3.1|3.17|3.17|3.22|3.25|3.25|3.29|3.32|3.34|3.27|3.18|3.22|3.21|3.28|3.24|3.23|3.35|3.33|3.32|3.3|3.21|3.32|3.29|3.29|3.32|3.4|3.4|3.43|3.46|3.46|3.39|3.34|3.42||3.6|3.71|3.65|3.66|||3.67|3.64|3.65|3.69|3.69|3.7|3.75|3.72|3.7|3.64|3.7|3.76|3.74|3.68|3.65|3.62|3.65|3.67|3.66|3.73|3.71|3.68|3.67|3.62|3.53|3.59|3.61|3.53|3.54|3.62|3.72|3.72|3.85|3.82|3.91|3.82|3.86|3.72|3.79|3.74|3.76|3.74|3.71|3.78|3.78|3.88|3.93|3.88|3.8|3.81|3.83|3.67|3.59|3.51|3.55|3.29||3.24|3.33|3.41|3.54|3.56|3.59|3.6|3.54|3.58|3.62|3.63|3.65|3.61|3.57|3.69|3.72||3.62|3.72|3.72|||3.63|3.63|3.56|3.57|3.51|3.6|3.59|3.62|3.6|3.72|3.7|3.72|3.66|3.65|3.54|3.62|3.59|3.63|3.71|3.69|3.65|3.77|3.75|3.86|3.85|3.86|3.88|3.87|3.86|3.91|3.9|3.9|3.88|3.94|3.95|3.9|3.89|4.01|4.04|4.09|4.08|4.2|4.59|4.52|4.54|4.56|4.57|4.51|4.42|4.43|4.34|4.29|4.28|4.29|4.35|4.43|4.37|4.22|4.14|4.22|4.17|4.31|4.36|4.44|4.45|4.27|4.26|4.14|4.15|4.13|4.24|4.39|4.41|4.42|4.4|4.47
04983|942738|/equities/iph-ltd|ASX200||9.61|9.4|9.49|9.57|9.8|9.97|10.21|8.8|8.68|8.68|8.53|8.46|8.4|8.36|8.47|8.63|8.74|8.69|8.75|8.51|8.73|8.52|8.26|8.34|8.29|8.23|8.27|8.19|8.21|8.23|8.16|8.27|8.24|8.19|8.2|8.28|8.3|8.31|8.17|8.27|8.17|8.16|8.25|8.19|8.11|7.86|7.72|7.38|7.34|7.25|7.16|7.21|7.21|7.51||7.49|7.53|7.63|7.6|7.85|7.86|7.8|7.9|7.9|7.9|7.8|7.72|7.79|7.97|8.07|8.06|7.93|7.9|7.88|7.91|7.97|7.9|8.03|7.71|7.45|7.42|7.43|7.32|7.32|7.5|7.6|7.51|7.32|7.35||7.56|7.55|7.48|7.53|||7.7|7.65|7.54|7.71|7.71|7.65|7.9|8.01|7.92|7.89|7.97|7.98|8|7.99|8.09|8.07|8.12|8.16|8.12|8.21|8.13|8.11|7.99|7.99|7.81|8.13|7.9|7.85|8.06|8.35|8.41|8.53|8.53|8.29|8.26|8.16|8.34|8.3|8.72|8.78|9.03|8.27|8.25|8.25|8.27|8.42|8.4|8.43|8.34|8.37|8.15|8.39|8.37|8.16|8.24|7.59||7.84|8.15|8.15|8.3|8.29|8.34|8.42|8.34|8.41|8.31|8.28|8.27|8.41|8.39|8.7|8.88||8.78|8.94|8.8|||8.76|8.54|8.51|8.4|8.52|8.52|8.64|8.75|8.84|8.71|8.71|8.71|8.76|8.62|8.53|8.49|8.59|8.66|9|8.79|8.83|8.97|9.02|9.26|9.27|9.3|9.18|9.1|8.88|8.93|8.77|8.71|8.81|8.72|8.64|8.66|8.72|8.69|8.72|8.71|8.56|8.65|8.7|8.82|8.88|9.01|8.96|9.01|9.06|9|9.03|8.97|8.99|8.93|8.98|8.94|8.8|8.9|9.12|9.17|9.06|9.23|9.03|9.01|9.17|9.16|9.24|9.18|9.44|9.29|9.46|9.48|9.35|9.18|9.24|9.27
04984|7558|/equities/iress-mrkt-tech|ASX200||11.59|11.24|11.07|11.13|11.37|11.64|11.56|11.36|11.42|11.39|11.38|11.5|11.44|11.73|11.81|11.87|11.74|11.72|11.69|11.52|11.35|11.38|11.35|10.98|11.75|11.75|11.85|11.82|11.69|11.8|11.53|11.61|11.36|11.1|11.32|11.5|11.5|11.49|11.59|11.78|11.58|11.51|11.8|11.89|11.69|11.61|11.12|10.89|10.42|10.17|10.01|9.81|9.75|10.1||10.3|10.31|10.43|10.19|10.21|10.22|10.17|10.41|10.47|10.57|10.26|10.28|10.19|10.37|10.52|10.48|10.32|10.57|10.6|10.79|10.81|10.59|11.19|11.2|10.6|10.45|10.68|10.45|10.65|10.67|11.04|10.81|10.87|10.95||11.18|11.57|11.53|11.34|||11.54|11.64|11.8|11.6|11.24|11.31|11.65|11.83|11.65|11.74|11.94|11.75|11.64|11.36|11.46|11.46|11.59|11.59|11.74|11.8|11.65|11.69|11.61|11.73|11.43|11.65|11.22|10.76|10.72|10.93|10.98|10.92|10.72|10.36|10.37|10.31|10.44|10.68|10.92|11.05|10.98|11.13|11.23|11.26|11.3|11.72|11.84|11.61|11.57|11.57|11.38|11.57|11.46|11.38|11.34|10.85||11.12|11.2|11.34|11.69|11.61|12.07|12.04|11.84|11.89|12.1|11.96|12.18|12.29|12.24|12.81|13.09||12.5|12.96|13.04|||12.7|12.84|12.96|12.85|12.72|13.12|12.43|12.54|12.7|12.76|12.65|12.55|12.59|12.67|12.43|12.54|12.36|12.63|12.39|12.2|12.2|12.3|12.2|12.15|12.32|12.34|12.25|12.31|12.04|12.29|12.07|11.99|12.22|12.1|12.28|12.11|12.1|12.19|12.12|12.3|12|12.13|12.13|12.15|11.95|11.93|12.14|12.2|12.1|11.81|11.8|11.67|11.45|11.44|11.66|11.6|11.21|11.12|11.34|11.6|11.55|11.52|11.49|11.73|11.58|11.62|11.77|11.73|11.76|11.62|12.08|13.53|13.19|13.73|13.81|13.72
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||34.66|34.73|34.29|34.34|35.8|36.49|36.73|36.59|36.35|36.67|35.79|36.16|35.02|36.1|35.46|35.98|35.61|35.98|35.56|35.75|35.2|34.6|33.5|34.47|35.34|34.89|34.62|34.42|32.75|34.38|33.68|34.48|34.55|34.09|34.25|35.12|34.03|34.28|33.47|33.62|32.05|31.77|31.49|32.44|32.82|32.18|30.9|29.72|29.65|29.67|29.42|30.02|30.3|32.47||34.87|34.3|34.65|34.24|33.86|34.25|33.86|34.82|36.1|37.84|35.95|35.79|35.75|36.37|38.25|36.99|36.37|38.5|37.5|38.85|39.09|38.4|38.71|39.33|38.47|39.31|41.41|40.95|40.61|40.66|41.54|40.18|39.94|41.44||41|41.04|40.95|40.89|||40.85|39.49|40.67|39.78|40.23|39.98|40.95|41.94|40.1|40.07|40.6|42.1|41.4|41.92|43.11|43.76|45.32|45.13|46.08|46.3|46.7|45.39|44.22|44.49|43.76|44.45|42.49|42.32|41.76|43.15|44.02|44.29|44.56|44.65|44.63|43.6|45.89|45.84|46.03|46.17|46.69|46.99|47.07|46.69|47.86|49.3|49.65|49.65|48.6|47.64|46.37|47.58|46.66|47.06|45.94|44.86||46.97|48.97|48.6|49.71|49.85|50.9|50.94|50.62|51.01|50.26|49.47|50.89|51.54|53.76|56.73|56.8||55.3|56.01|56.26|||55.08|55.19|54.56|54.34|54.83|54.44|54.42|55.43|56.43|56.23|56.78|56.87|57.3|56.4|56.39|55.45|54.73|54.26|55.67|54.93|54.57|54.81|55.26|55.5|55.03|54.76|53.85|55.36|55.14|56.46|56.48|53.71|54.77|53.94|54.33|54.85|54.03|53.87|51.99|52.26|51.65|51.87|51.43|52.52|52.38|52.51|51.9|51.03|50.39|50.07|49.47|48.82|47.91|48.01|48.13|49.15|49.36|48.9|49.31|49.74|49.39|50.27|49.76|51|52.73|52.71|53.86|53.81|53.06|52.73|53.95|54.89|54.02|54.12|53.87|53.33
04986|32565|/equities/henderson-group-plc.|ASX200||36.29|36.16|35.92|36|36.83|37.98|38.11|38.45|37.77|37.42|36.28|36.48|35.71|36.48|35.3|35.2|36.33|37.13|37.61|36.78|36.07|34.55|34.7|35.23|35.4|35.76|35.78|34.91|33.44|35.09|33.82|34.17|34.44|33.89|34.3|34.67|34.3|34.44|34.55|34.2|33.82|33.49|35.52|36.55|37.03|35.51|34.64|33.7|34.66|33.92|33.09|34.62|34.9|34.33||36.76|37.42|38.81|38.88|38.09|38.28|37.63|39.05|39.11|39.78|38.73|37.38|37.27|37.9|38.64|38.31|38.23|39.85|39.27|39|38.35|37.23|39.15|39.62|38.7|37.85|37.76|43.42|42.97|43.66|44.64|44.21|44|45.08||44.89|46|46.06|44.89|||45.17|45.12|45.34|45.69|45.6|45.85|46.43|46.71|47.37|46.32|46.95|47.45|46.44|46.32|46.42|45.91|47.62|47.31|47.85|48.21|48.26|47.1|46.79|44.75|43.41|43.5|41.7|40.9|39.9|42.14|44.78|43.2|46.6|46.92|45.88|44.96|46.21|46.25|47.21|47.15|48.79|48.75|47.16|47.27|48.33|50.69|51.11|50.72|50.18|51.98|52.4|52.72|51.62|51.37|50.96|49.77||49.76|50.57|51.7|53.27|54.8|56.44|56.57|56.96|57.42|60.09|59.39|59.27|57.8|55.93|58.25|58.56||58.27|58.85|59.1|||58.7|57.62|57.1|55.88|56.84|56.91|57.47|58.31|57.99|58.2|58.12|57.8|57.8|57.89|57.97|59.29|58.76|59.9|62.7|63.04|63.38|64.53|64.12|63.71|63.44|63.64|62.02|63.85|64.34|64.64|65.83|65.49|65.18|64.6|64.22|63.97|64.08|62.19|62.66|60.89|58.27|57.12|59.58|59.89|60.01|60.01|59.67|58.72|59.37|60.5|59.93|59.29|59.65|60.59|61.48|61.83|59.66|58.08|56.29|57.21|56.56|58.52|58.11|57.73|58.07|57.14|57.25|55.62|56.42|58.72|58.78|58.11|57.3|59.58|58.87|57.75
04987|7274|/equities/jb-hi-fi|ASX200||42.51|41.42|43.81|43.35|43.77|44.28|43.82|44.22|44.15|45.1|45.55|46.04|44.84|44.26|43.8|44.38|43.42|42.97|43.61|42.3|42.09|42.1|43.06|43.17|43.57|44.46|43.43|43.69|41.76|40.88|40.38|40.77|40.27|39.34|40.02|40.64|39.63|39.04|38.92|39.05|38.06|38.46|38.69|39.01|40.59|39.43|38.77|39.37|39.53|38.52|37.05|38.33|38.48|39.31||41.69|43.71|43.71|43.62|45.18|46.3|46.09|46.01|45.96|46.49|46.42|45.29|45.8|45.64|46.58|46.15|44.89|48.08|47.71|48.14|48.53|47.18|47.48|48.16|47.96|48.72|50.42|49.73|52.22|52.27|52.97|52.28|51.94|52.23||51.83|51.24|51.7|51.07|||51.01|51.44|51.43|51.8|51.7|51.54|52.4|53.12|52.65|53.22|54.22|55.85|55.21|53.95|54.78|52.9|50.7|50.21|49.74|48.93|49.7|49.41|49.4|50.57|49.96|51.08|49.69|49.33|49.77|49.52|50.75|50.18|50.01|49.31|49.06|49.07|50.15|52.92|53.73|53.66|53.31|54.15|53.7|51.71|49.05|49.4|49.3|48.71|48.21|48.12|47.22|47.65|46.47|45.99|45.24|43.88||45.75|46.81|47.75|48.18|49.02|49.84|46.64|45.12|44.93|44.91|45.08|45.33|46.43|46.25|48.58|48.8||48.32|49.15|48.83|||48.5|48.45|48.26|48.24|47.9|47.65|47.11|46|47.07|47.6|47.8|47.67|48.15|47.89|46.95|47.47|47.63|47.23|48.19|47.75|47.42|47.7|48.14|49.07|49.47|49.65|49.89|50.24|49.71|50.25|50.02|50.63|50.56|50.39|50.27|50.18|50.3|50.3|50.58|50.7|50.49|48.43|46.89|47.74|47.37|47.83|47.17|47.65|47.65|46.39|46.86|46.93|46.83|47.14|47.75|47.51|46.71|45.95|45.1|45.56|45.27|45.52|44.19|44.35|45.05|44.61|45.57|44.43|44.81|44.39|45.64|44.84|45.2|45.55|44.82|44.91
04988|985811|/equities/kogan-com-ltd|ASX200||3.46|3.53|3.61|3.55|3.8|3.82|4|4.13|4.21|4.17|4.24|4.2|4.15|4.31|4.24|4.05|4.1|4.23|4.28|4.32|4.61|4.7|3.13|3.1|3.08|3.27|3.13|3.02|2.88|2.91|2.72|2.74|2.81|2.71|3|3.2|3.14|3.2|3.07|2.94|2.83|2.78|2.89|3|3.15|3.14|2.82|2.83|2.96|2.99|2.8|2.9|2.94|3.04||3.22|3.31|3.46|3.37|3.61|3.66|3.56|3.54|3.58|3.74|3.6|3.6|3.6|3.58|3.64|3.74|3.55|3.68|3.62|3.66|3.76|3.51|3.72|3.5|3.43|3.58|3.78|3.76|3.73|3.78|3.91|4.54|4.65|4.87||4.82|4.93|4.95|5.11|||5.2|5.17|5.11|5.29|5.36|5.47|5.59|5.8|5.57|5.55|5.69|5.88|5.6|5.36|5.52|5.71|5.73|5.34|5.4|5.33|5.5|4.91|5.06|5.28|5.28|5.48|5.4|5.52|5.35|5.58|5.84|5.81|5.92|5.49|5.26|5.61|5.96|6|6.09|6.14|6.17|6.26|6.17|6.16|6.34|6.49|6.46|6.25|6.3|6.3|6.35|6.42|6.38|6.19|6.11|6.15||7.01|7.15|7.35|7.23|7.4|7.42|7.99|8.24|8.5|8.43|8.24|8.18|8.16|8.1|8.16|8.62||8.82|8.92|8.78|||8.2|8.13|8.13|8.29|8.28|8.3|8.13|8.09|8.12|8.11|8.12|8.03|8.09|7.62|7.2|7.71|8.05|7.96|7.99|8.16|8.01|8.49|8.87|8.79|8.95|9.01|9.17|9.19|9.16|9.28|9.14|9.12|9.24|9.04|9.26|9.45|9.48|9.69|9.71|9.9|9.94|9.95|10.07|10.23|10.55|11.11|11.35|11.66|10.93|10.69|11.2|10.74|10.5|9.92|10.15|10.02|9.74|9.32|9.88|10.2|10.54|10.99|10.74|10.84|10.77|10.63|10.65|10.01|9.55|9.46|9.93|10.11|10.15|10.22|10.4|10.55
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||10.29|10.24|10.2|10.27|10.41|10.4|10.28|10.4|10.38|10.34|10.28|10.31|10.18|10.21|10.11|10.14|10.11|9.99|10.04|10.22|10.27|9.94|9.81|9.81|9.84|9.87|9.72|9.51|9.3|9.5|9.51|9.6|9.58|9.55|9.48|9.5|9.46|9.58|9.36|9.26|9.13|9.11|9.32|9.32|9.3|9.21|9.09|9.12|9.11|9.25|9.12|9.03|9.33|9.64||10|10.2|10.29|10.21|10.51|10.58|10.64|10.82|10.77|10.96|10.78|10.72|10.74|10.69|10.85|10.9|11.07|11.23|11.39|11.43|11.35|11.19|11.4|11.21|11.37|11.79|11.94|11.81|11.89|12.03|12.25|12.01|12|11.78||11.76|12.06|11.48|11.35|||11.34|11.15|11.05|11.1|11.13|11.05|11.16|11.1|11.02|11.04|11.2|11.07|10.96|10.81|10.85|10.84|10.84|10.81|10.76|10.95|10.71|10.69|10.72|10.69|10.64|10.69|10.48|10.33|10.35|10.32|10.14|10.07|10.38|10.56|10.74|10.53|10.73|10.77|10.31|10.31|10.39|10.12|9.95|10.04|10.12|10.23|10.24|10.03|10.18|10.16|10.02|10.1|9.89|9.93|9.93|9.85||10.11|10.37|10.18|10.43|10.51|10.63|10.61|10.48|10.51|10.56|10.56|10.63|10.56|10.52|10.86|10.88||10.69|10.69|10.66|||10.55|10.55|10.54|10.58|10.39|10.53|10.33|10.52|10.75|10.71|10.64|10.84|10.94|10.76|10.34|10.41|10.53|10.63|10.68|10.6|10.8|10.9|10.88|10.54|10.48|10.44|10.3|10.22|10.14|10.23|10.41|10.67|10.91|10.92|11.1|11.11|10.9|10.7|10.7|10.45|10.46|10.6|10.66|10.7|10.75|10.84|11.01|10.91|10.79|10.79|10.76|10.76|10.85|10.85|11.04|11.11|11.06|10.98|10.99|11.06|10.75|10.85|10.62|10.79|10.93|10.93|11.05|10.88|10.98|11.08|11.48|11.22|11.14|11.25|11.23|11.26
04990|960731|/equities/link-administration-holdings-ltd|ASX200||4.37|4.39|4.37|4.28|4.37|4.47|4.45|4.48|4.49|4.45|4.48|4.48|4.46|4.48|4.49|4.49|4.46|4.4|4.4|4.39|4.39|4.39|4.4|4.41|4.39|4.43|4.46|3.96|3.94|3.96|4|3.98|3.9|3.89|4.03|4.02|4.07|3.83|3.84|3.79|3.8|3.79|3.8|3.83|3.84|3.69|3.62|3.55|3.57|3.46|3.4|3.35|3.74|3.95||4.22|4.27|4.27|4.22|4.3|4.34|4.33|4.39|4.4|4.52|4.5|4.5|4.52|4.5|4.54|4.49|4.45|4.54|4.46|4.47|4.42|4.06|4.22|4.97|4.88|4.96|5.08|5.05|5.05|5|5.06|5|5.03|5.06||5.03|5.04|5.03|5.06|||5.09|5.05|5.09|5.11|5.1|5.07|5.15|5.21|5.19|5.17|5.17|5.2|5.19|5.19|5.19|5.2|5.19|5.17|5.15|5.09|5.09|5.13|5.1|5.08|5.03|5.09|5.05|5.05|5|5.19|5.21|5.21|5.29|5.28|5.3|5.27|5.3|5.24|5.26|5.32|5.34|5.36|5.35|5.36|5.38|5.38|5.43|5.41|5.43|5.45|5.46|5.43|5.42|5.38|5.32|5.34||5.36|5.42|5.39|5.47|5.51|5.47|5.51|5.54|5.55|5.54|5.54|5.53|5.54|5.53|5.56|5.57||5.57|5.57|5.58|||5.53|5.52|5.51|4.79|4.71|4.9|4.95|4.89|4.93|4.94|4.87|4.86|4.89|4.89|4.82|4.88|4.85|4.93|4.95|4.9|4.94|5|5.01|4.93|4.9|4.94|4.91|4.83|4.8|4.77|4.77|4.61|4.62|4.53|4.59|4.7|4.33|4.42|4.36|4.37|4.35|4.46|4.49|4.37|4.4|4.38|4.36|4.35|4.3|4.3|4.34|4.29|4.25|4.22|4.27|4.32|4.28|4.21|4.25|4.35|4.34|4.4|4.33|4.43|4.44|4.33|4.31|4.27|4.42|4.44|4.55|4.51|4.46|4.49|4.51|4.44
04991|7473|/equities/lynas-corp|ASX200||9.03|8.92|8.84|8.87|9.19|9.72|9.81|10.12|9.95|9.89|9.72|9.87|9.8|9.9|9.67|9.3|9.22|9.55|8.88|9.1|8.71|8.72|8.49|8.55|8.34|8.3|8.34|8.42|7.99|8.12|8.06|8.12|7.66|7.54|7.94|8.36|8|8.53|8.99|9.06|8.96|8.73|8.85|9.34|9.21|8.73|8.45|8.37|8.75|8.39|8.66|8.91|8.89|8.53||8.57|9.09|9.69|9.49|9.35|9.56|9.21|9.22|9.85|9.86|9.38|9.37|9.29|9.54|9.5|9.63|9.4|9.82|9.42|8.84|8.66|8.59|8.7|8.37|8.52|9.01|9.31|8.95|9|8.99|9.16|8.97|8.86|8.95||9.42|9.61|9.43|9.33|||9.39|9.53|9.69|9.83|9.88|9.85|10.1|10.74|11.39|11.09|10.76|10.79|10.9|10.57|10.34|10.2|10.42|10.6|10.27|10.06|9.7|9.57|9.4|10.25|10.25|10.24|9.9|9.6|9.97|10.74|11|10.93|10.64|10.23|9.57|8.95|9.14|8.69|8.79|8.92|9.06|9.28|8.83|8.86|9.27|9.54|9.4|9.2|9.16|8.92|8.85|9.24|8.91|8.95|8.92|8.99||9.27|9.84|10.32|11.16|10.97|11.09|11.11|11.09|11.24|11.13|10.99|11.12|11.06|10.74|11.1|11.03||10.17|10.27|10.14|||9.72|9.53|9.36|9.01|9|9|9.27|9.12|9.29|9.03|9.16|9.33|9.36|8.91|9.2|9.24|9.11|9.11|8.87|8.5|8.45|8.75|8.67|8.62|8.56|8.26|8.3|8.14|8.03|8.01|8.05|7.84|7.71|7.8|7.25|7.3|7.33|7.3|7.12|7.49|7.33|7.28|7.33|7.25|7.03|6.84|7.44|7.39|7.38|7.28|6.95|6.78|6.49|6.54|6.56|6.51|6.48|6.25|6.44|6.46|6.5|6.71|6.68|7.02|7.11|6.92|6.89|6.89|6.75|6.65|7.54|7.76|7.79|7.61|7.48|7.1
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||178.5|176.3|173.34|172.57|178.61|182.28|182.13|183.75|182.75|180.87|178.59|179.56|176.19|178.12|176.62|176.93|175.9|176.39|178.86|179.9|181.13|178.89|173.73|175.63|174.2|174.24|174.9|174.17|167.63|173.33|167.99|171|171.4|167.67|167.85|170.69|170.65|169.66|168.68|167.15|164.24|164.51|168.08|167.23|166.26|165.33|163.6|162.34|164|161.5|159.7|164.67|164.1|163.35||172.36|178.68|179.24|177.49|182.9|184.04|183.29|188.38|185.98|188.12|183|177.81|178.27|178.81|179.88|181.37|177.64|181.5|180.49|179.66|183.11|175.21|182.12|180.02|182|186.9|202.66|204.73|203.43|203.18|206.98|203.27|200.72|204.18||207.6|210.95|206.67|205.55|||203.68|202.94|203.13|201.91|203.64|202.05|205.14|207.06|206.09|206|203.27|207.09|202.83|200.09|197.87|196.59|200.05|197.58|195.01|194.8|191.6|189.44|186.17|187|182.33|185.59|178.55|175.7|175.31|180.25|181|179.59|183.05|180.78|180.02|177.4|186.5|187.28|190.71|191.11|195.65|196.99|193.88|194.22|193.28|193.39|197.65|201.57|194.02|192.34|189.46|192.43|188.62|183.62|186.9|179.8||185.62|189.98|190.64|198.09|199.19|206.86|207.61|206.72|208.78|208.39|205.02|207.98|211.71|209.3|215.73|211.34||205.4|207.36|207.21|||204.25|204.19|203|203.07|202.5|205.37|207.53|203.8|204.14|202.6|201.96|201.92|202.99|200.38|200.04|199.7|198.56|195.69|196.74|194.01|195.28|201.78|203.25|206.3|205.91|208|205.77|203.63|202.5|203.16|201.26|198.52|199.97|200|200.9|202.42|201.94|199.28|195.64|198.67||197.83|199.31|200.57|200.47|199.06|197.84|196|192.2|190.43|189.56|182.87|184|183.11|181.52|182.28|180.66|177.71|178.42|178.12|176.7|182|177.97|181.07|180.78|178.6|177.08|172.58|171.93|173.69|180.17|179.86|178.01|178.31|175.06|174.23
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||13.28|13.51|13.18|13|13|14.43|13.99|14.12|15|15|15.06|15.32|14.8|14.86|14.46|15|14.86|14.63|14.72|14.3|14.58|14.42|14.08|13.99|14.14|14.12|13.8|13.42|12.54|12.16|11.55|11.99|12.23|11.89|11.99|11.9|12.27|11.93|12.27|11.71|13|12.92|13.61|13.68|13.82|13.83|12.88|12.85|13.06|12.59|12.48|12.26|11.97|12.23||12.28|12.82|12.55|13.12|12.85|14.93|14.92|15.4|15.68|16.14|14.88|14.46|14.43|14.7|15.21|14.77|14.43|15.01|14.56|15.23|15.79|14.72|15.99|15.87|15.8|17.25|17.57|16.72|17.11|16.29|16.31|15.57|14.95|15.25||15.62|15.82|16.41|16.5|||16.34|16.44|15.95|16.62|16.95|17.23|15.47|16.45|16.84|15.35|15.94|16.29|15.01|14.01|14.2|14.4|14.61|14.49|15.06|15.74|15.35|14.4|13.86|14|14.2|15.23|14.68|14.22|14.35|15.48|16|16.6|17.74|18.4|17.78|19.78|20.45|20.96|21.44|21.7|18.32|18.33|18.12|18.23|18.11|19.05|18.59|17.61|16.43|18.51|18.46|19.95|19.46|18.61|18.56|18.41||18.23|19.12|19.23|20|19.8|19.98|20.48|19.65|20.4|20.74|21.15|20.59|19.29|20.4|21.02|21.4||21.24|21.72|20.95|||21.21|20.96|19.93|20.56|19.7|29.36|28.85|28.78|29.89|29.49|29.12|28.87|30.35|29.1|31.08|32.37|32.4|32.15|33.16|32.63|32|33.96|34.32|34.38|34.66|34.86|34.88|34.79|34.25|35.32|34.93|33.98|34.27|35.26|34.44|35.19|34.43|34.38|34.54|35|34.67|35.26|35.38|35.88|35.9|36.28|36.38|35.56|35.2|34.48|34|32.89|32.44|33.04|33.41|33.9|32.11|32.52|33.91|35.2|34.72|35.37|35.7|36.5|37.74|37.37|37.92|37.19|37.36|38.68|39.51|40.12|39.15|39.07|39.48|40.5
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||3.7|3.65|3.68|3.68|3.71|3.65|3.55|3.52|3.51|3.45|3.46|3.48|3.45|3.46|3.46|3.46|3.49|3.48|3.5|3.46|3.41|3.44|3.45|3.44|3.42|3.42|3.45|3.43|3.38|3.33|3.37|3.35|3.29|3.31|3.27|3.3|3.32|3.26|3.29|3.26|3.23|3.25|3.3|3.29|3.26|3.23|3.25|3.17|3.17|3.1|3.07|3.07|3.11|3.07||3.15|3.18|3.17|3.15|3.18|3.19|3.18|3.22|3.22|3.21|3.19|3.16|3.22|3.23|3.22|3.23|3.2|3.21|3.24|3.22|3.19|3.15|3.18|3.2|3.22|3.25|3.22|3.17|3.2|3.18|3.2|3.16|3.14|3.13||3.19|3.22|3.22|3.17|||3.14|3.15|3.11|3.1|3.05|3.06|3.05|3.06|3.03|3.05|3.08|3.11|3.08|3.03|3.06|3.05|3.06|3.1|3.13|3.19|3.23|3.21|3.18|3.11|3.03|3.07|3.05|3.04|3.07|3.11|3.17|3.18|3.16|3.18|3.05|3.17|3.26|3.23|3.26|3.24|3.21|3.22|3.25|3.18|3.18|3.15|3.19|3.14|3.14|3.16|3.16|3.15|3.19|3.09|3.16|3.17||3.14|3.22|3.26|3.28|3.39|3.41|3.49|3.48|3.51|3.49|3.55|3.55|3.6|3.4|3.39|3.43||3.35|3.42|3.41|||3.33|3.37|3.38|3.38|3.41|3.38|3.4|3.41|3.45|3.34|3.37|3.35|3.36|3.35|3.37|3.39|3.36|3.4|3.45|3.36|3.43|3.49|3.48|3.56|3.59|3.58|3.51|3.48|3.45|3.45|3.4|3.42|3.44|3.42|3.43|3.47|3.43|3.41|3.38|3.4|3.32|3.41|3.45|3.46|3.47|3.48|3.47|3.43|3.47|3.47|3.5|3.5|3.52|3.5|3.52|3.57|3.54|3.56|3.52|3.54|3.53|3.59|3.52|3.53|3.59|3.57|3.55|3.52|3.53|3.51|3.54|3.56|3.53|3.55|3.57|3.57
04995|962367|/equities/megaport-ltd|ASX200||7.56|7.82|8.02|7.87|7.77|7.9|7.83|8.29|8.54|8.57|8.31|8.84|8.56|9|8.18|8.48|9.13|8.7|8.22|8.29|9.69|9.32|8.53|8.5|8.79|8.59|8.24|7.96|6.47|6.76|6.8|6.7|6.6|6.15|6.41|6.55|6.34|6.26|5.49|5.31|5.25|5.45|5.57|5.8|6.11|5.6|4.83|4.96|5.07|5.3|5.15|5.21|5.22|5.87||6.11|6.12|6|5.95|6.3|6.53|6.53|6.95|7.31|7.73|7.12|7|6.97|7.37|7.51|7.23|7.03|7.32|7.03|7.22|7.21|6.58|7.29|7.3|7.37|8.06|8.5|8.1|8.46|8.2|8.68|8.75|8.88|8.89||9.04|10.01|12.76|12.63|||12.58|12.03|11.92|12.51|12.91|13.02|13.66|14.09|14.02|13.82|13.91|14.12|13.2|12.66|13|13.11|13.39|13.05|13.06|13|14.14|13.57|13.5|13.57|13.27|13.82|13.46|13.03|13.06|13.93|14.37|14.3|14.24|13.51|13.42|12.75|12.98|12.48|13.03|13.01|13.31|13.96|13.69|13.45|13.7|14.65|13.61|13.25|13.24|13.16|12.99|13.89|13.66|13.4|13.4|13.4||14.8|15.1|14.8|15.48|15.32|18.27|18.41|18.2|18.54|18.72|18.1|18.22|17.69|17.49|18.72|19.13||18.56|18.77|18.89|||18.5|18.51|18.52|18.56|18.07|18.18|19.2|18.98|20.07|20.22|20.87|20.71|20.59|20.6|20.7|21|20.57|20.78|21.34|21.22|20.86|21.51|20.84|20.79|21.47|21.46|21.6|21.88|21.24|21.51|20.75|20.53|20.38|20.3|19.46|19.7|19.85|19.29|19.27|18.67|17.91|18.7|18.54|18.23|17.54|17.55|18|18.07|17.72|17.2|17.48|17.7|16.57|16.33|16.65|16.68|16.4|15.83|15.97|16.12|16.45|16.8|16.52|16.42|17.21|17.72|17.71|17.57|17.72|17.08|17.36|16.81|16.87|16.52|16.84|16.8
04996|7590|/equities/mesoblast|ASX200||0.83|0.84|0.85|0.825|0.85|0.86|0.88|0.895|0.905|0.895|0.88|0.92|0.89|0.865||||0.93|0.89|0.87|0.935|0.96|0.885|0.89|0.925|0.95|0.995|0.945|0.92|0.855|0.825|0.84|0.805|0.78|0.82|0.83|0.83|0.81|0.74|0.715|0.68|0.61|0.645|0.65|0.67|0.695|0.66|0.66|0.675|0.695|0.68|0.67|0.655|0.7||0.78|0.78|0.795|0.82|0.85|0.9|0.91|0.96|0.985|0.99|0.99|0.97|0.98|0.975|0.99|1.005|1.01|1.035|1.015|1.015|1.01|0.97|0.995|0.98|1|1.015|1.045|1.035|1.06|1.05|1.075|1.035|1.04|1.095||1.12|1.115|1.135|1.145|||1.145|1.145|1.145|1.135|1.135|1.13|1.145|1.18|1.14|1.14|1.145|1.14|1.14|1.115|1.13|1.14|1.105|1.175|1.16|1.2|1.26|1.25|1.21|1.21|1.145|1.23|1.205|1.03|0.99|1.035|1.09|1.1|1.15|1.105|1.08|1.07|1.1|1.105|1.14|1.12|1.145|1.165|1.11|1.125|1.145|1.175|1.19|1.155|1.14|1.14|1.145|1.16|1.175|1.125|1.09|1.125||1.14|1.19|1.18|1.25|1.27|1.3|1.305|1.31|1.33|1.335|1.315|1.31|1.32|1.31|1.365|1.4||1.41|1.36|1.385|||1.39|1.385|1.37|1.39|1.36|1.37|1.475|1.33|1.405|1.7|1.75|1.73|1.76|1.6|1.62|1.555|1.615|1.65|1.7|1.69|1.705|1.755|1.73|1.71|1.68|1.72|1.725|1.8|1.735|1.9|1.7|1.645|1.685|1.69|1.665|1.705|1.69|1.67|1.61|1.61|1.59|1.59|1.62|1.635|1.655|1.685|1.68|1.66|1.635|1.6|1.6|1.57|1.545|1.505|1.525|1.54|1.53|1.515|1.545|1.61|1.635|1.68|1.66|1.68|1.705|1.72|1.72|1.635|1.65|1.6|1.64|1.705|1.7|1.72|1.685|1.69
04997|7566|/equities/metcash-limited|ASX200||4.12|4.06|4.07|4.14|4.28|4.3|4.23|4.24|4.12|4.08|4.11|4.13|4.13|4.17|4.17|4.23|4.16|4.14|4.16|4.16|4.14|4.15|4.18|4.15|4.14|4.19|4.2|4.2|4.18|4.2|4.25|4.14|4.17|4.23|4.32|4.31|4.31|4.28|4.23|4.29|4.23|4.24|4.25|4.18|4.3|4.13|4.13|3.98|3.92|3.87|3.9|3.89|3.95|3.88||4|4.07|4.08|4.11|4.21|4.22|4.18|4.23|4.31|4.28|4.23|4.25|4.33|4.24|4.24|4.27|4.29|4.59|4.71|4.63|4.72|4.69|4.79|4.78|4.74|4.69|4.69|4.74|4.8|4.76|4.79|4.75|4.7|4.72||4.77|4.8|4.69|4.76|||4.72|4.65|4.68|4.62|4.52|4.46|4.49|4.49|4.48|4.47|4.54|4.45|4.51|4.49|4.55|4.51|4.53|4.56|4.5|4.46|4.43|4.49|4.42|4.4|4.23|4.18|4.17|4.18|4.15|4.11|4.07|4.09|4.07|4.12|4.1|4.19|4.21|4.18|4.15|4.09|4.13|4.21|4.15|4.14|4.13|4.23|4.23|4.2|4.16|4.17|4.13|4.11|4.01|3.95|4|3.9||4.05|4.13|4.15|4.12|4.22|4.3|4.24|4.24|4.22|4.17|4.27|4.36|4.35|4.38|4.49|4.47||4.5|4.42|4.42|||4.35|4.34|4.36|4.37|4.5|4.43|4.54|4.48|4.53|4.5|4.5|4.43|4.47|4.32|4.24|3.95|3.92|4.01|4.07|4.1|4.1|4.11|4.12|4.15|4.13|4.14|4.13|4.12|4.1|4.17|4.16|4.12|4.11|4.11|4.16|4.17|4.18|4.16|4.14|4.11|4.07|4.16|4.22|4.22|4.25|4.22|4.14|4.14|4.09|4.11|4.12|4.13|4.07|3.99|4|4|4.03|3.96|3.96|4.02|3.95|3.93|3.85|3.82|3.92|3.94|3.95|3.91|3.9|3.86|3.91|3.94|3.91|3.96|4.03|4.03
04998|7720|/equities/mineral-resource|ASX200||65.12|63.97|63.59|61.75|61.56|60.9|59.9|60.52|60.57|60.81|59.35|59.47|58.73|59.93|57.88|57.65|55.5|54.8|53.08|53.96|53.74|53.21|48.8|49.22|47.61|46.82|47.55|47.53|45.14|45.12|43.38|46.91|44.39|44.81|46.01|46.88|44.83|42.89|45.51|45.96|46.28|48.27|49.17|49.42|48.71|48.2|47.22|48.77|49.31|48.31|51.79|53.45|53.54|55.56||56.81|57.92|60.45|59.47|59.64|60.35|57.58|58.7|63.85|62.7|61.29|60.22|60.6|60.63|59.64|59.82|59.33|60.77|58.16|55.02|54.07|53.12|54.26|52.71|53.73|56.36|56.18|54.24|56.08|57|58.54|58.15|55.49|54.67||60.7|62.05|61.4|61.66|||62.03|61.8|59.16|59.29|61.3|60.01|60.35|59.67|56.46|54.59|52.71|50.51|49.99|49.21|48.69|48.5|48.33|49.09|46.82|46.31|45.75|44.26|44.53|46.82|46.43|45.19|47.09|45.91|48.03|47.91|47.47|45.9|45.32|45.25|44.83|43.72|46.73|45.58|47.36|47.76|48.06|49.33|48.44|51.17|53.2|54.62|52.72|57.88|58.99|58.1|58.65|58.65|57.4|55.41|53.85|53.94||57.12|61.72|63.96|65.97|64.2|64.35|64.97|65.62|64.26|62.42|60.73|60.62|59.05|57.94|58.43|58.68||56|57.54|56.2|||54.99|53.19|52|50.11|49.24|49.48|48.49|49|49.41|48.82|47.57|47.2|47.07|44.47|43.99|44.78|44.92|44.92|45.26|44.99|43.53|45.75|43.81|44.1|42.03|41.38|40|40.9|40.89|41.17|39.84|39.19|37.05|38.65|38.39|37.88|38.16|39.08|37.61|39.14|38.59|38.38|39.15|39.89|42.91|39.38|41.03|41.83|42.88|43.36|43.37|42.49|42.28|44.33|44.82|43.5|42.74|42.62|42.57|42.98|41.74|44.81|43.33|45.9|47.64|46.4|47.79|46.64|45.62|45.7|48.26|52.76|52.42|52.48|52.57|53.16
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||2.1|2.12|2.09|2.11|2.13|2.2|2.2|2.21|2.18|2.18|2.12|2.17|2.09|2.09|2.08|2.11|2.1|2.07|2.1|2.15|2.15|2.11|2.09|2.1|2.1|2.12|2.09|2.14|2.08|2.07|2.05|2.03|2.08|2.07|2.08|2.11|2.1|2.11|2.01|2.07|2.04|1.975|2.02|2.12|2.13|2.13|2.09|2.06|2.04|2.1|2.07|2.03|2|2.05||2.06|2.09|2.13|2.12|2.19|2.21|2.21|2.23|2.26|2.26|2.23|2.18|2.2|2.21|2.19|2.15|2.16|2.22|2.17|2.22|2.21|2.15|2.21|2.18|2.16|2.26|2.32|2.29|2.36|2.38|2.42|2.39|2.38|2.4||2.4|2.46|2.4|2.44|||2.46|2.41|2.43|2.44|2.43|2.46|2.49|2.49|2.56|2.49|2.49|2.53|2.5|2.47|2.52|2.48|2.49|2.48|2.52|2.52|2.53|2.5|2.48|2.46|2.4|2.47|2.39|2.41|2.41|2.46|2.51|2.55|2.59|2.59|2.55|2.56|2.56|2.58|2.59|2.58|2.61|2.58|2.52|2.49|2.47|2.55|2.61|2.57|2.56|2.6|2.6|2.62|2.61|2.61|2.54|2.5||2.66|2.76|2.76|2.81|2.86|2.88|2.8|2.83|2.78|2.81|2.8|2.88|2.87|2.84|3|3||2.91|3.01|3.03|||2.95|2.94|2.9|2.92|2.94|2.92|2.91|2.9|2.95|2.93|2.92|2.96|2.95|2.95|2.92|2.88|2.84|2.85|2.86|2.9|2.9|2.95|2.92|2.94|2.8|2.81|2.82|2.77|2.8|2.8|2.79|2.79|2.88|2.86|2.88|2.85|2.83|2.85|2.78|2.8|2.82|2.93|2.96|2.97|2.96|2.95|2.97|2.9|2.88|2.85|2.91|2.88|2.85|2.82|2.84|2.88|2.91|2.9|2.91|2.97|2.91|2.99|2.94|3.02|3.12|3.1|3.16|3.1|3.08|3.1|3.13|3.11|3.09|3.04|2.98|2.98
05000|7311|/equities/monadelphous|ASX200||13.21|12.88|12.39|12.11|11.44|11.44|11.26|11.21|11.47|11.35|11.3|11.45|11.37|11.44|11.1|10.88|10.8|10.72|10.65|10.71|10.35|10.61|10.38|10.35|10.24|10.28|10.53|10.36|9.9|9.94|9.73|10.03|9.92|9.77|9.93|10|9.87|9.8|9.86|10.02|9.95|9.95|10.12|10.37|10.37|9.89|10|10.05|10.2|10.18|10.45|10.45|10.07|10.46||11.61|11.7|11.85|12.05|12.41|12.57|11.42|11.15|11.24|10.88|10.6|10.62|10.62|10.62|10.43|10.32|10.27|10.53|10.25|10.24|10.19|9.94|10.19|10.08|10.11|10.23|10.27|10.16|10.23|10.49|10.65|10.55|10.46|10.61||10.86|11.1|10.91|10.98|||11.08|11.13|11.12|11.13|11.27|11.41|11.38|11.48|11.34|11.05|10.95|11.26|11.22|11.2|11.24|11.25|11.03|11.02|10.71|10.69|10.9|10.95|11.02|11.1|11.14|11.19|11.17|10.96|10.84|10.99|11.04|11.91|11.6|11.29|11|11.15|11.15|10.99|9.94|9.61|9.45|9.25|9.15|8.91|8.97|9.29|9.23|9.07|9.03|9.06|9.03|9.2|9.01|8.93|9.03|8.81||8.88|9.16|9.32|9.5|9.61|9.7|9.85|9.8|9.93|9.82|9.77|9.76|9.69|9.59|9.72|9.72||9.65|9.72|9.8|||9.5|9.46|9.43|9.53|9.67|9.91|9.56|9.4|9.38|9.59|9.45|9.45|9.45|9.13|9.1|9.15|9.36|9.41|9.41|9.35|9.16|9.24|9.26|9.32|9.24|9.3|9.3|9.41|9.3|9.45|9.41|9.69|9.81|9.82|10.01|10.05|10.09|10.07|9.88|10.03|10.05|10.3|10.47|10.41|10.5|10.48|10.46|10.08|9.91|9.81|9.85|9.81|9.67|9.46|9.46|9.51|9.45|9.23|9.02|9.15|9.03|9.11|9.05|9.06|9.17|9.2|9.29|9.25|9.09|9.18|9.64|9.72|9.83|9.71|10.09|10.28
05001|18557|/equities/nanosonics|ASX200||4.13|4.33|4.42|4.68|4.76|4.86|4.95|5.02|5.03|5.03|4.8|5.13|5.06|5.06|4.98|4.84|4.82|4.74|4.71|4.62|4.71|4.65|4.48|4.54|4.26|4.62|4.65|4.51|4.1|4.1|4|4.02|3.89|3.85|3.82|3.86|3.9|3.96|3.59|3.57|3.43|3.36|3.42|3.52|3.5|3.36|3|3.09|3.1|3.02|2.97|2.97|2.99|3.09||3.24|3.32|3.39|3.38|3.46|3.5|3.5|3.7|3.83|3.86|3.67|3.65|3.87|3.8|3.81|3.73|3.68|3.7|3.66|3.75|3.68|3.56|3.72|3.53|3.4|3.58|3.69|3.76|3.85|3.92|4.02|3.87|3.91|3.91||3.98|4.06|3.96|3.9|||3.87|3.77|3.77|3.87|3.96|3.92|3.96|3.97|3.85|3.82|3.98|4.07|3.93|3.82|3.87|3.91|3.92|3.96|4.05|4|4|3.75|3.87|3.85|3.77|3.85|3.82|3.8|3.75|4|4.24|4.25|4.35|4.19|4.16|3.99|4.15|4.1|4.72|4.71|4.77|4.99|4.77|4.62|4.68|4.72|4.51|4.8|5.04|5.05|5.05|5.32|5.2|5.08|5.06|4.85||5.15|5.13|5.2|5.39|5.35|5.5|5.63|5.5|5.66|5.93|5.91|5.87|5.9|5.95|6.31|6.43||6.31|6.41|6.45|||6.35|6.36|6.27|6.34|5.9|6.51|6.19|5.99|6.18|6.12|5.83|5.9|5.77|5.56|5.35|5.35|5.34|5.33|5.46|5.46|5.53|5.7|5.57|5.46|5.76|5.8|6.1|6.03|5.97|6|5.81|5.78|6.02|5.99|6.06|6.23|6.17|6.22|6.1|6.11|5.92|5.94|5.9|6.08|5.56|5.8|5.87|5.94|6.01|5.96|6.05|5.78|5.51|5.54|5.6|5.69|5.73|5.67|5.82|6.06|6.07|6.31|6.18|6.27|6.45|6.49|6.37|6.17|6.18|6.13|6.27|6.38|6.4|6.62|6.57|6.57
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||30.61|30.3|30.01|29.94|30.54|30.92|31.42|31.32|31.04|30.81|30.78|30.53|30.22|29.81|30.71|30.91|30.9|30.78|30.96|30.58|30.6|30.33|30.13|29.72|29.87|29.88|29.66|29.65|29.42|29|28.45|28.3|28.45|28.13|27.77|28.11|28.15|28.15|27.65|27.74|27.51|27.39|28.07|27.79|27.93|27.02|27.13|26.99|27.05|26.06|25.92|26.36|26.33|26.84||28.06|28.25|28.91|30.1|31.11|31.28|31.3|31.55|31.26|31.85|31.68|31.57|31.66|31.09|30.78|31.07|30.86|31.28|31.48|31.32|31.14|30.82|30.53|31.78|31.68|31.62|32.25|32.44|32.11|32.32|32.63|32.19|32.2|32.74||33.14|33.6|33.27|33.25|||32.85|33.07|32.94|32.96|32.47|32.47|32.56|32.18|32.07|32.33|32.35|32.37|32.1|31.91|31.66|31.79|31.72|31.23|30.9|31.21|31.14|30.75|30.64|30.38|29.94|29.99|28.98|28.49|28.44|28.89|29.11|29|29.37|28.94|28.91|29.38|30.13|30.27|30.75|30.58|30.85|30.64|30.42|30.43|29.84|29.67|28.39|27.73|27.57|27.91|27.91|27.87|27.64|27.13|27.65|27.25||27.35|28.17|28.32|28.7|29.07|29.41|29.45|29.38|29.57|29.24|29.24|29.39|29.42|28.97|29.61|29.4||28.84|29.32|29.25|||28.89|28.71|28.54|28.72|28.53|28.83|28.75|28.59|28.46|28.49|28.63|28.69|28.63|28.34|28.04|27.96|27.6|27.38|27.3|27.2|27.65|28.32|28.45|28.47|28.23|28.57|28.71|28.91|29.23|29.4|29.87|29.66|30.15|28.89|29.11|28.93|28.7|28.58|28.2|28.45|28.71|29.45|29.3|28.9|28.74|28.86|28.9|28.83|28.65|28.79|28.65|28.58|28.54|28.46|28.4|28.38|27.99|27.55|27.78|27.8|27.27|27.83|27.24|27.49|27.58|27.35|27.07|26.91|27.1|27.34|27.89|28.2|28.14|28.23|28.18|28.45
05003|102032|/equities/nsreit-stapled|ASX200||2.46|2.44|2.41|2.41|2.43|2.46|2.48|2.48|2.44|2.47|2.44|2.48|2.47|2.48|2.47|2.48|2.48|2.48|2.44|2.49|2.47|2.41|2.38|2.39|2.38|2.37|2.31|2.28|2.25|2.23|2.25|2.2|2.18|2.19|2.18|2.21|2.19|2.21|2.16|2.2|2.17|2.14|2.18|2.32|2.32|2.3|2.25|2.21|2.25|2.2|2.12|2.13|2.09|2.15||2.27|2.33|2.37|2.37|2.38|2.41|2.42|2.42|2.41|2.39|2.36|2.35|2.36|2.36|2.34|2.33|2.34|2.36|2.33|2.33|2.31|2.25|2.27|2.25|2.29|2.39|2.5|2.45|2.48|2.55|2.61|2.61|2.62|2.63||2.71|2.7|2.66|2.67|||2.65|2.64|2.62|2.64|2.63|2.67|2.67|2.64|2.67|2.66|2.71|2.72|2.69|2.68|2.66|2.65|2.67|2.66|2.6|2.6|2.58|2.59|2.58|2.55|2.55|2.59|2.54|2.47|2.48|2.51|2.52|2.5|2.55|2.59|2.54|2.44|2.5|2.49|2.5|2.47|2.48|2.43|2.39|2.41|2.45|2.51|2.5|2.47|2.45|2.51|2.53|2.51|2.48|2.46|2.43|2.34||2.4|2.47|2.48|2.52|2.56|2.59|2.59|2.6|2.62|2.61|2.59|2.64|2.64|2.62|2.69|2.69||2.66|2.67|2.69|||2.6|2.59|2.56|2.55|2.53|2.52|2.55|2.5|2.56|2.53|2.49|2.51|2.54|2.49|2.45|2.44|2.45|2.5|2.53|2.46|2.45|2.48|2.46|2.46|2.43|2.42|2.41|2.39|2.39|2.37|2.37|2.38|2.4|2.41|2.43|2.43|2.43|2.41|2.38|2.36|2.39|2.44|2.46|2.44|2.45|2.46|2.42|2.41|2.39|2.41|2.4|2.39|2.36|2.3|2.32|2.35|2.34|2.3|2.32|2.33|2.28|2.32|2.27|2.31|2.36|2.36|2.4|2.37|2.35|2.33|2.37|2.36|2.38|2.36|2.39|2.37
05004|102006|/equities/nearmap-fpo|ASX200||2.1|2.08|2.15|2.1|2.07|1.965|2.02|2|1.925|1.885|1.51|1.51|1.54|1.545|1.48|1.45|1.41|1.41|1.36|1.33|1.39|1.34|1.285|1.3|1.28|1.3|1.3|1.27|1.155|1.18|1.185|1.19|1.195|1.205|1.275|1.315|1.255|1.22|1.15|1.11|1.06|1.03|1.05|1.15|1.175|1.15|0.975|0.965|1.035|1.005|1.02|1.02|1|1.04||1.105|1.09|1.155|1.135|1.16|1.18|1.16|1.2|1.235|1.255|1.19|1.155|1.16|1.185|1.245|1.235|1.205|1.205|1.19|1.21|1.195|1.11|1.18|1.195|1.145|1.22|1.26|1.175|1.21|1.24|1.23|1.205|1.225|1.26||1.3|1.33|1.365|1.39|||1.375|1.34|1.34|1.395|1.445|1.465|1.465|1.46|1.48|1.445|1.485|1.52|1.51|1.295|1.3|1.3|1.28|1.23|1.23|1.21|1.21|1.19|1.155|1.155|1.145|1.18|1.145|1.11|1.135|1.185|1.255|1.265|1.245|1.17|1.21|1.15|1.245|1.21|1.255|1.3|1.38|1.33|1.225|1.27|1.33|1.36|1.365|1.305|1.39|1.31|1.31|1.38|1.355|1.34|1.25|1.275||1.325|1.345|1.37|1.415|1.42|1.415|1.4|1.375|1.415|1.445|1.43|1.43|1.445|1.395|1.445|1.54||1.545|1.56|1.545|||1.525|1.53|1.55|1.535|1.54|1.54|1.54|1.53|1.54|1.47|1.465|1.47|1.495|1.46|1.385|1.49|1.525|1.55|1.6|1.6|1.58|1.645|1.575|1.615|1.655|1.705|1.74|1.725|1.74|1.81|1.83|1.885|2.15|2.26|2.22|2.26|2.28|2.23|2.24|2.26|2.21|2.2|2.13|2.18|2.16|2.24|2.21|2.15|2.1|2.04|2.01|1.95|1.885|1.845|1.85|1.875|1.84|1.8|1.825|1.895|1.88|1.895|1.88|1.985|2.02|2.02|2.02|1.95|1.91|1.885|1.935|1.905|1.92|1.94|1.99|1.925
05005|1055094|/equities/netwealth-group|ASX200||13.35|13.78|14.02|13.1|13.12|13.36|13.38|13.52|13.33|13.46|13.25|13.61|12.95|13.3|13.22|13.47|13.61|13.4|13.43|13.14|12.85|12.4|12.24|12.3|12.52|12.97|12.98|12.68|12.36|12.83|12.54|13.05|12.46|12.24|12.3|12.63|12.6|12.57|12.28|12.45|12.65|12.16|12.15|12.94|12.56|11.98|11.38|11.49|11.46|11.13|10.85|10.89|11.21|11.82||12.22|12.3|12.92|12.77|12.85|12.99|12.81|13.1|12.99|13.25|12.49|12.45|12.45|12.57|12.62|12.47|12.35|12.43|12.44|12.73|12.85|12.15|12.44|12.33|12.17|12.32|12.7|12.57|12.56|12.92|13.11|12.99|12.81|13||13.1|13.39|13.05|13.16|||13.2|13.32|13.38|13.6|14.03|14.15|14.2|14.19|14.67|14.83|14.98|15.12|14.48|14.04|14.47|14.57|14.73|14.2|14.28|14.53|14.22|13.91|13.68|13.43|13|13.25|12.94|12.73|13.18|13.15|13.56|13.75|14.05|13.92|13.92|13.66|14.25|14.15|14.52|14.06|13.3|13.4|14.85|14.56|15.4|15.8|15.44|15.07|14.89|15.13|15.09|15.61|15.25|15.13|14.99|14.24||14.87|15.29|15.47|16.46|16.43|16.42|15.83|15.42|15.83|15.99|15.83|16.14|16.49|16.61|17.45|18.15||17.69|18.23|17.77|||17.66|17.37|17.18|16.92|16.74|17.38|17.14|16.64|17.29|16.95|15.96|15.86|15.74|15.15|14.93|15.19|15.19|16.24|16.46|16.15|15.52|15.97|15.81|16.74|16.86|16.79|16.9|17.02|16.48|16.58|16.58|16.44|16.53|16.35|16.5|17.23|17.3|17.07|17.15|17.51|17.3|17.56|17.94|17.32|17.18|17.51|17.69|17.27|17.65|17.51|17.23|16.52|14.29|14.08|13.67|13.81|13.59|13.44|13.95|13.97|14.1|14.56|14.38|14.95|15.26|15.43|15.21|14.84|14.73|14.63|14.83|14.66|14.85|14.59|14.72|14.57
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||18.24|18.9|18.35|18.62|18.49|19.35|18.67|19.22|19.08|19.25|19.11|19.33|19.46|19.68|19.5|19.15|19.01|19.2|19.52|19.27|19.3|18.61|18.51|18.68|19.28|19.26|19.35|19.04|18.53|18.66|18.67|19.2|18.99|19.22|19.26|19.76|19.75|19.6|20.99|20.73|20.27|20.89|21.49|22.37|21.74|23.04|23.28|23.57|23.75|23.65|24.79|23.9|23.25|23.22||23.42|23.76|24.27|24|24.37|24.64|24.3|24.37|25.04|25.01|24.74|24.64|25.27|25.04|25.45|25.57|24.93|24.87|24.9|24.78|24.58|24.7|24.86|25.07|26.01|26.43|26.89|26.19|26.43|26.64|26.88|26.72|26.98|27.47||28.29|28.8|28.52|28.84|||28.41|27.91|27.86|28.18|27.59|26.81|26.61|27.25|27.17|26.93|26.74|26.88|26.87|26.96|26.9|26|25.45|25.98|25.27|25.97|26.17|25.92|25.83|26.57|26.85|27.02|28.2|27.68|27.37|26.02|25.32|25.6|25.33|25.67|24.82|25.6|24.61|25.14|24.57|24.36|23.85|23.5|23.64|23.7|22.72|22.74|22.99|22.56|22.48|22.54|22.4|22.51|22.3|21.55|21.5|22.96||24.39|25.18|25.26|25.55|23.97|24.22|24.41|24.71|24.7|24.75|24.19|24.01|24.03|24.03|24.8|24.49||24.48|24.25|24.39|||24.06|24.12|23.87|24.18|24.05|23.65|22.8|22.74|23.25|23.22|23.17|23.58|23.52|23.3|23.12|22.77|23.01|23.58|23.62|24.18|24.27|24.07|23.96|24.24|24.38|24.84|25.02|24.66|25.19|25.44|25.27|25.72|25.12|24.96|25.36|25.06|24.2|24.11|24.1|24.45|24.89|25.26|25.05|25.12|25.31|24.94|24.92|24.82|24.62|24.62|24.67|24.73|24.14|23.92|23.9|23.45|23.23|23.18|23.28|22.99|22.82|22.64|22.63|22.21|22.83|23.09|23.68|23.67|23.53|23.35|23.78|24.54|24.58|24.47|24.45|24
05007|41354|/equities/news-corp-b|ASX200||25.89|25.71|25.51|25.9|26.17|26.89|26.8|27.01|27.16|27.07|26.41|26.37|26.36|25.7|24.27|25.13|25.34|24.78|24.65|24.7|24.39|24.16|24.44|24.33|24.48|24.5|25.08|24.43|23.35|23.78|23.11|23.31|23.5|23.11|23.1|23.49|23.53|23.21|23.42|23.42|22.88|22.47|23.02|23.46|23.67|22.75|22.32|22.08|23.17|22.82|22.45|22.6|22.98|23.33||23.95|24.25|24.54|24.33|24.42|24.73|24.28|24.48|24.79|25.03|24.29|23.87|23.68|24.79|25.25|25.37|25.31|26.57|25.85|26.04|25.82|24.63|25.3|25.4|24.25|26.6|28.84|28.44|28.8|28.54|28.76|28.65|28.51|29.53||29.41|29.67|29.43|29.37|||29.52|28.9|28.89|29.12|28.92|29.2|29.42|29.58|29.64|30.09|30.53|30.65|30.54|30.43|30.27|29.91|30.15|29.98|30.02|30.62|30.23|29.83|29.72|29.92|29.11|29.48|28.86|28.32|28.58|29.35|30.68|29.69|30.7|30.17|29.69|29.15|30.57|30.44|31.1|31.71|32.73|32.5|31.75|32.43|32.75|33.06|33.01|32.51|32.39|33.38|31.57|31.52|31.6|31.14|29.88|29.51||30.26|30.35|30.2|30.86|31|31.66|31.71|31.86|31.45|31.47|31.34|31.65|31.91|30.95|31.6|32.1||31.31|31.45|31.57|||31.43|30.57|30.75|29.96|30|29.99|30.19|29.96|30.57|30.25|30.78|31.04|31.22|31.46|31.04|30.98|30.27|30.22|30.83|30.27|30.67|31.01|31.1|31.59|31.51|32.36|32.75|32.97|32.05|32.73|32.65|32.2|32|32.37|33.02|33.9|31.7|31.44|31.12|30.55|30.38|30.38|31.85|32.58|32.54|32.45|31.93|32.42|32.21|32.87|32.88|32.63|32.85|32.43|32.64|32.86|32.45|32.34|32.08|32.54|32.4|33|33|33.14|33.65|32.81|32.56|30.03|29.86|29.35|29.68|29.49|29.33|29.3|29.55|29.5
05008|40380|/equities/nextdc-ltd|ASX200||10.99|11.14|11.11|11.11|11.22|11.37|11.53|11.72|11.62|11.6|11.29|11.64|11.43|11.89|11.78|11.81|12|11.85|11.81|11.8|11.78|11.66|11.54|11.6|11.51|11.56|11.54|11.44|11.28|11.52|11.49|11.4|11.25|11.11|11.13|11.49|11.46|11.35|10.91|10.95|10.85|10.64|10.7|11.47|11.46|11.03|10.5|10.11|10|10.09|9.97|10.15|9.78|10.15||10.63|10.82|10.92|10.63|10.84|11.06|10.91|11.06|11.01|11.24|10.88|10.77|10.77|10.93|11.18|10.9|10.68|10.78|10.46|10.33|10.05|9.9|10.2|9.81|10.15|10.42|11.02|10.8|11|10.86|11.28|10.96|10.85|11.21||11.2|11.15|11.25|11.15|||11.17|11.03|11.08|11.21|11.5|11.53|11.84|12.08|11.92|11.81|11.66|11.85|11.44|11.08|11.06|10.99|11.09|10.85|10.91|10.97|10.84|10.94|10.72|10.81|10.78|11.1|10.97|10.52|10.46|10.8|11.03|11.18|11|10.63|10.69|10.55|10.2|10.06|10.14|10.09|10.14|10.34|10.18|10.11|10.23|10.52|10.5|10.21|10.14|10.33|10.28|10.64|10.49|10.67|10.39|9.82||10|10.22|10.21|10.71|10.83|11.06|11.15|11.22|11.51|11.52|11.36|11.47|11.66|11.61|12.5|12.84||12.79|12.89|12.86|||12.69|12.59|12.37|12.34|12.21|12.25|12.17|12.23|12.37|12.19|11.89|12.15|12.07|11.95|11.59|11.77|11.72|11.88|12.1|11.84|11.73|12.07|11.84|11.82|12.47|12.68|12.62|12.75|12.39|12.17|11.69|11.52|11.69|11.74|11.62|11.89|12.06|11.93|11.91|11.83|11.74|11.81|11.87|11.84|11.74|11.8|11.78|11.76|11.83|12.07|12.23|12.05|11.56|11.54|11.65|11.71|11.68|11.62|11.7|11.93|11.85|12.03|12.12|12.46|13.09|13.58|13.77|13.49|13.5|13.55|13.89|13.64|13.73|13.48|13.47|13.48
05009|14292|/equities/nib-holdings|ASX200||8.03|7.86|7.84|7.81|7.78|7.27|7.18|7.13|7.12|6.95|7.14|7.19|7.19|7.23|7.15|7.29|7.32|7.29|7.33|7.16|7.24|7.32|7.53|7.41|7.29|7.25|7.2|7.28|7.52|7.41|7.59|7.54|7.54|7.66|7.45|7.46|7.52|7.51|7.39|7.46|7.36|7.38|7.42|7.44|7.41|7.37|7.31|7.24|7.29|7.12|7.13|7.24|7.18|7.02||7.17|7.42|7.44|7.32|7.35|7.35|7.37|7.48|7.39|7.41|7.36|7.27|7.42|7.2|7.2|7.17|7.15|7.17|7.25|7.15|7.28|7.13|7.24|7.2|7.13|7.2|7.23|7.12|7.02|7.07|7.08|7.01|6.99|6.77||6.86|6.83|6.66|6.63|||6.52|6.39|6.39|6.45|6.41|6.42|6.44|6.44|6.34|6.28|6.36|6.43|6.45|6.38|6.45|6.42|6.48|6.5|6.57|6.64|6.77|6.75|6.6|6.48|6.22|6.32|6.31|6.25|6.26|6.34|6.36|6.48|6.67|6.53|6.45|6.65|6.81|6.78|6.63|6.64|6.61|6.72|6.58|6.57|6.58|6.7|6.63|6.5|6.51|6.52|6.44|6.36|6.38|6.23|6.63|6.28||6.34|6.47|6.54|6.7|6.84|6.72|6.82|6.78|6.89|6.99|7.01|7.04|7.23|6.97|7.16|7.28||7.01|7.13|7.2|||7.03|7.02|6.93|6.97|6.9|6.92|6.9|6.91|7.05|6.86|7.1|6.77|6.69|6.79|6.93|6.96|6.93|7.05|7|6.85|6.88|7.02|7|7.05|7.09|7.1|7.09|7.04|7.01|7.18|7.15|7.25|7.27|7.29|7.3|7.3|7.14|6.75|6.72|6.68|6.62|6.69|6.74|6.66|6.82|6.89|6.91|6.8|6.86|6.88|6.84|6.86|6.93|6.82|6.92|7.06|7.02|6.99|6.9|6.94|6.95|6.97|6.76|6.87|6.87|6.8|6.86|6.72|6.85|6.76|6.78|6.78|6.74|6.65|6.59|6.56
05010|1089517|/equities/nickel-mines|ASX200||1.045|1.06|1.075|1.055|1.06|1.09|1.125|1.15|1.12|1.135|1.145|1.13|1.08|1.145|1.08|1.1|1.075|1.075|1.055|1.07|1.085|1.085|1.055|1.085|1.03|1|1.025|0.985|0.935|0.915|0.895|0.95|0.915|0.915|0.94|0.955|0.94|0.905|0.975|0.96|0.965|0.975|1|1.075|1.035|1.01|1.01|1.05|1.055|0.995|1.05|1.08|1.05|1.065||1.165|1.175|1.23|1.255|1.265|1.295|1.215|1.24|1.285|1.27|1.23|1.225|1.245|1.265|1.295|1.29|1.215|1.24|1.195|1.16|1.15|1.115|1.155|1.155|1.19|1.255|1.29|1.27|1.33|1.31|1.315|1.225|1.155|1.145||1.185|1.225|1.25|1.265|||1.255|1.245|1.23|1.25|1.26|1.215|1.24|1.315|1.325|1.28|1.265|1.265|1.295|1.28|1.285|1.295|1.34|1.29|1.27|1.265|1.26|1.2|1.155|1.15|1.2|1.22|1.405|1.475|1.65|1.605|1.63|1.55|1.54|1.525|1.54|1.445|1.45|1.34|1.34|1.36|1.355|1.38|1.375|1.405|1.43|1.435||1.455|1.465|1.43|1.415|1.47|1.45|1.43|1.44|1.45||1.43|1.495|1.51|1.59|1.58|1.61|1.6|1.615|1.63|1.55|1.455|1.44|1.42|1.415|1.435|1.46||1.43|1.435|1.45|||1.44|1.44|1.375|1.345|1.33|1.365|1.335|1.35|1.365|1.355|1.355|1.355|1.355|1.335|1.395|1.405|1.375|1.42|1.42|1.39|1.395|1.41|1.315|1.315|1.285|1.19|1.165|1.155|1.09|1.1|1.065|1.035|1.015|1.03|0.995|1.015|1.02|1.035|1.035|1.05|1.045|1.025|1.09|1.065|1.06|1.055|1.095|1.05|1.05|1.035|0.985|0.975|0.935|0.935|0.96|0.94|0.905|0.89|0.915|0.92|0.91|0.94|0.91|0.945|0.98|0.95|0.99|0.98|0.95|0.995|1.09|1.11|1.1|1.095|1.075|1.08
05011|985597|/equities/nine-ent-fpo|ASX200||2.15|2.18|2|1.98|2.04|2.06|2.05|2.09|2.14|2.14|2.09|2.13|2.07|2.12|2.06|2.04|2.12|2.09|2.06|2.07|2.06|2.03|2.01|2.02|1.97|2.04|2.04|1.97|1.855|1.89|1.83|1.855|1.83|1.815|1.865|1.915|1.91|1.885|1.88|1.88|1.825|1.825|1.895|1.95|1.955|1.865|1.825|1.84|1.88|1.845|1.805|1.81|1.85|1.89||1.99|2.04|2.05|2.02|2.1|2.13|2.16|2.2|2.2|2.27|2.24|2.28|2.34|2.39|2.41|2.43|2.41|2.5|2.47|2.48|2.46|2.41|2.46|2.38|2.35|2.45|2.6|2.59|2.57|2.6|2.69|2.71|2.71|2.76||2.82|2.87|2.89|2.9|||2.89|2.87|2.87|2.9|2.92|2.9|2.98|2.95|2.95|2.91|2.97|2.98|2.96|2.91|2.92|2.92|2.89|2.86|2.81|2.79|2.79|2.79|2.77|2.82|2.75|2.77|2.7|2.65|2.63|2.73|2.72|2.78|2.8|2.79|2.77|2.74|2.71|2.65|2.69|2.71|2.75|2.83|2.8|2.8|2.8|2.87|2.84|2.8|2.8|2.75|2.67|2.72|2.68|2.62|2.53|2.42||2.54|2.62|2.62|2.7|2.72|2.75|2.73|2.68|2.75|2.77|2.76|2.8|2.82|2.79|2.84|2.95||2.91|2.92|2.84|||2.81|2.79|2.77|2.73|2.73|2.76|2.86|2.86|2.91|2.91|2.93|2.89|2.95|2.96|2.88|2.94|2.88|2.87|2.94|2.88|2.92|2.98|2.96|2.96|2.97|3.02|3.07|3.07|3.05|3.08|3.09|3.05|2.96|2.96|2.93|2.92|2.87|2.83|2.79|2.79|2.76|2.78|2.81|2.76|2.75|2.78|2.79|2.8|2.77|2.82|2.83|2.77|2.73|2.72|2.76|2.77|2.7|2.66|2.59|2.6|2.58|2.64|2.6|2.67|2.65|2.63|2.63|2.57|2.58|2.58|2.66|2.66|2.63|2.63|2.65|2.63
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||7.58|7.7|7.55|7.65|7.51|7.72|7.77|8.1|8.11|8.19|8.26|8.43|8.28|8.33|8.22|8.23|7.98|7.99|8.07|7.87|7.84|7.54|7.35|7.28|7.31|7.12|6.98|6.9|6.76|6.77|6.75|6.92|6.92|6.8|6.78|7|6.93|6.91|7.21|7.06|6.81|6.84|7.03|7.45|7.02|7.99|7.94|8.1|8.12|8.08|8.6|8.18|7.98|8.06||8.32|8.48|8.73|8.53|8.58|8.79|8.67|8.72|8.95|8.95|8.72|8.8|9.11|8.89|9.05|9.07|8.71|8.57|8.6|8.64|8.53|8.5|8.74|8.73|9.06|9.42|9.66|9.45|9.57|9.61|9.82|9.75|9.66|10.21||10.73|11.22|11.25|11.48|||11.44|10.98|10.82|10.67|10.27|10.15|10.14|10.55|10.72|10.5|10.74|10.74|10.79|10.78|10.78|10.56|10.39|10.6|10.4|10.65|10.5|10.52|10.47|10.76|10.8|10.79|10.95|10.87|10.74|10.12|9.95|10.14|10.02|10.31|10|10.59|10|10.16|9.71|9.58|9.44|9.04|9.06|9|8.5|8.64|8.68|8.48|8.39|8.54|8.51|8.6|8.47|8.29|8.41|8.52||9.28|9.65|9.83|9.73|8.75|9.08|9.1|9.3|9.2|9.26|9.08|8.92|9.1|9.04|9.47|9.42||9.41|9.3|9.4|||9.28|9.39|9.37|9.52|9.32|9.45|8.95|8.88|9.18|9.04|9.1|9.23|9.33|9.15|9.09|8.81|9.05|9.44|9.44|9.66|9.78|9.79|9.67|9.79|10.06|10.46|10.49|10.33|10.47|10.64|10.61|10.63|10.14|10.13|9.92|9.6|9.03|8.92|9.03|9.08|9.24|9.49|9.35|9.48|9.66|9.48|9.43|9.44|9.4|9.41|9.71|9.68|9.37|9.2|9.35|9.22|9.06|9.01|9.22|8.91|8.71|8.5|8.5|8.26|8.63|8.76|9.15|9.28|9.25|9.16|9.27|9.54|9.66|9.58|9.45|9.14
05013|13870|/equities/nrw-holdings|ASX200||2.31|2.31|2.34|2.3|2.28|2.29|2.38|2.24|2.26|2.25|2.26|2.26|2.2|2.16|2.19|2.18|2.13|1.92|1.94|1.91|1.945|1.895|1.895|1.89|1.9|1.92|1.945|1.885|1.845|1.86|1.85|1.83|1.785|1.77|1.78|1.81|1.78|1.725|1.75|1.74|1.705|1.695|1.705|1.745|1.735|1.75|1.705|1.725|1.715|1.725|1.765|1.78|1.72|1.795||1.885|1.9|1.965|2|1.995|2.03|2|2.03|2.01|2.02|1.985|2|2|2|1.985|1.905|1.89|1.96|1.915|1.87|1.9|1.85|1.895|1.85|1.915|2|2.03|1.945|1.95|1.96|1.95|1.9|1.91|2||2.04|2.03|2.07|2.11|||2.07|2.14|2.06|2.03|2.06|2.07|2.07|2.13|2.1|2.05|2.15|2.11|2.16|2.13|2.16|2.18|2.21|2.2|2.18|2.21|2.24|2.21|2.18|2.18|2.25|2.19|2.18|2.06|2.12|2.15|2.2|2.2|2.23|2.16|2.08|2.02|2.22|2.18|2.11|2.12|1.99|1.725|1.655|1.73|1.745|1.755|1.73|1.675|1.67|1.645|1.625|1.67|1.655|1.585|1.57|1.53||1.56|1.645|1.71|1.79|1.79|1.805|1.79|1.79|1.75|1.735|1.735|1.74|1.76|1.74|1.81|1.83||1.765|1.775|1.77|||1.71|1.695|1.655|1.63|1.62|1.625|1.61|1.585|1.57|1.605|1.6|1.6|1.595|1.58|1.57|1.64|1.7|1.69|1.745|1.765|1.735|1.735|1.6|1.64|1.625|1.64|1.675|1.685|1.72|1.745|1.72|1.655|1.63|1.65|1.685|1.7|1.69|1.73|1.71|1.735|1.825|1.825|1.855|1.865|1.91|1.905|1.92|1.86|1.855|1.825|1.81|1.755|1.8|1.745|1.745|1.71|1.625|1.58|1.565|1.62|1.555|1.565|1.58|1.635|1.64|1.62|1.67|1.67|1.645|1.66|1.83|1.815|1.8|1.855|1.88|1.81
05014|7506|/equities/nufarm-ltd|ASX200||5.45|5.31|5.08|5.08|5.31|5.3|5.31|5.35|5.36|5.32|5.26|5.22|5.22|5.31|5.33|5.27|5.21|5.2|5.18|5.2|5.16|5.16|5.16|5.06|5.03|5.07|5.15|5.2|5.09|5.09|4.97|5.08|5.03|5.13|5.15|5.2|5.15|5.07|5.15|5.16|5.13|5.09|5.08|5.22|5.18|4.99|5.07|5.06|5|4.87|5.06|4.95|5.1|5.15||5.27|5.48|5.51|5.36|5.43|5.42|5.46|5.39|5.29|5.33|5.37|5.33|5.27|4.99|5.84|5.82|6.07|6.64|6.63|6.47|6.4|6.27|6.4|6.4|6.43|6.54|6.7|6.5|6.62|6.49|6.45|6.56|6.59|6.89||6.76|6.86|6.79|6.81|||6.65|6.59|6.62|6.6|6.4|6.15|6.15|6.18|6.39|6.22|6.33|6.3|6.28|6.17|6.21|6.17|6.04|6|5.95|5.95|5.86|5.79|5.88|5.93|5.65|5.54|5.38|5.37|5.46|5.43|5.41|5.44|5.55|5.48|5.45|5.4|5.58|5.57|5.53|5.49|5.64|5.6|5.5|5.49|5.54|5.65|5.77|5.69|5.53|5.52|5.59|4.65|4.58|4.45|4.38|4.29||4.34|4.44|4.51|4.64|4.65|4.67|4.76|4.79|4.85|4.8|4.8|4.86|4.89|4.85|4.91|4.87||4.85|4.85|4.88|||4.81|4.82|4.86|4.83|4.82|4.88|4.75|4.67|4.71|4.67|4.69|4.67|4.67|4.5|4.47|4.5|4.46|4.5|4.6|4.44|4.51|4.66|4.77|4.81|4.85|4.81|4.83|4.59|5.02|5.05|5.12|4.99|5.16|5.18|5.16|5.02|4.94|4.67|4.48|4.54|4.35|4.36|4.42|4.44|4.5|4.54|4.58|4.61|4.64|4.57|4.69|4.78|4.88|4.6|4.5|4.54|4.57|4.52|4.67|4.69|4.72|4.8|4.71|4.81|4.78|4.71|4.76|4.66|4.68|4.49|4.4|4.43|4.26|4.26|4.2|4.3
05015|1167776|/equities/nuix-ltd|ASX200||0.67|0.67|0.66|0.65|0.695|0.71|0.685|0.71|0.73|0.755|0.76|0.76|0.745|0.755|0.745|0.755|0.74|0.685|0.65|0.665|0.61|0.63|0.57|0.575|0.58|0.62|0.62|0.6|0.6|0.635|0.73|0.745|0.73|0.745|0.79|0.84|0.835|0.85|0.805|0.775|0.78|0.76|0.765|0.795|0.8|0.79|0.71|0.735|0.77|0.77|0.74|0.75|0.755|0.785||0.84|0.86|0.915|0.915|0.96|0.965|0.945|0.98|0.995|1|1|0.97|0.98|0.98|0.995|1|0.985|1.015|1|1.01|1.005|1.07|1.14|1.14|1.115|1.17|1.205|1.15|1.22|1.24|1.265|1.235|1.24|1.275||1.34|1.395|1.375|1.39|||1.39|1.38|1.39|1.42|1.495|1.48|1.495|1.53|1.55|1.54|1.58|1.625|1.555|1.485|1.54|1.54|1.54|1.455|1.43|1.43|1.35|1.26|1.225|1.26|1.28|1.285|1.27|1.285|1.295|1.305|1.375|1.39|1.415|1.255|1.355|1.295|1.38|1.3|1.355|1.415|1.5|1.46|1.41|1.41|1.505|1.59|1.51|1.495|1.48|1.485|1.415|1.535|1.515|1.475|1.38|1.385||1.415|1.495|1.59|2.06|2.06|2.06|2.05|2.01|2.08|2.14|2.14|2.11|2.12|2.1|2.19|2.27||2.2|2.25|2.26|||2.19|2.16|2.2|2.22|2.18|2.12|2.16|2.1|2.14|2.17|2.18|2.1|2.09|2.01|1.97|2.06|2.1|2.16|2.26|2.56|2.54|2.56|2.55|2.61|2.75|2.79|2.82|2.8|2.83|2.84|2.85|2.78|2.81|2.91|2.86|3.04|3.03|3.01|3.07|3.16|3.08|3.04|3.09|3.14|3.16|3.05|2.97|3|2.8|2.6|2.58|2.53|2.49|2.48|2.5|2.5|2.53|2.5|2.56|2.64|2.6|2.52|2.44|2.55|2.62|2.54|2.6|2.56|2.59|2.61|2.71|2.78|2.75|2.73|2.77|2.68
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.04|4.14|4.2|4.11|3.97|3.94|3.84|3.86|3.81|3.91|3.99|4.22|4.23|4.2|4.14|4.2|4.16|4.24|4.23|4.28|4.29|4.2|4.24|4.28|4.32|4.23|4.21|4.33|4.35|4.37|4.29|4.39|4.45|4.42|4.48|4.33|4.41|4.47|4.53|4.55|4.52|4.54|4.57|4.6|4.6|4.51|4.47|4.55|4.44|4.34|4.28|4.39|4.31|4.4|4.11|4.03|3.98|3.85|3.76|3.72|3.84|3.9|3.82|3.94|3.74|3.73
05017|18532|/equities/imf-australia-ltd|ASX200||4.26|4.33|4.32|4.37|4.62|4.61|4.59|4.47|4.54|4.56|4.44|4.3|4.2|4.2|4.17|4.24|4.21|4.14|4.09|4|4.13|4.14|3.99|3.79|3.81|3.8|3.84|3.77|3.81|3.81|3.73|3.85|3.75|3.68|3.86|3.73|3.69|3.55|3.39|3.54|3.45|3.55|3.43|3.38|3.29|3.18|3.1|2.98|2.95|2.96|3|3.01|2.96|3.06||3.17|3.2|3.3|3.25|3.3|3.26|3.26|3.4|3.37|3.4|3.38|3.4|3.46|3.32|3.29|3.22|3.27|3.31|3.36|3.43|3.38|3.4|3.53|3.41|3.32|3.5|3.55|3.4|3.32|3.35|3.4|3.31|3.26|3.35||3.45|3.58|3.7|3.57|||3.43|3.47|3.43|3.42|3.46|3.45|3.58|3.4|3.48|3.57|3.8|3.63|3.61|3.6|3.54|3.62|3.65|3.62|3.63|3.57|3.54|3.46|3.39|3.26|3.29|3.34|3.25|3.18|3.21|3.23|3.27|3.28|3.38|3.25|3.2|2.97|2.99|3.03|3.03|3.11|3.2|3.1|3.09|3.19|3.39|3.47|3.35|3.3|3.29|3.29|3.28|3.38|3.3|3.24|3.21|3.11||3.09|3.15|3.19|3.24|3.3|3.38|3.35|3.42|3.37|3.37|3.33|3.36|3.32|3.29|3.43|3.54||3.68|3.58|3.54|||3.47|3.47|3.45|3.43|3.44|3.62|3.6|3.55|3.52|3.4|3.31|3.3|3.23|3.21|3.13|3.23|3.28|3.28|3.25|3.05|3.05|3.09|3.13|3.11|3.09|2.96|2.95|2.89|2.9|2.89|2.89|2.78|2.71|2.76|2.83|2.97|3.05|3.05|3.11|3.11|3.1|3.23|3.15|3.24|3.29|3.34|3.36|3.39|3.42|3.43|3.42|3.39|3.34|3.33|3.39|3.4|3.34|3.37|3.35|3.46|3.45|3.48|3.45|3.51|3.51|3.53|3.47|3.39|3.43|3.46|3.58|3.6|3.55|3.65|3.6|3.77
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||15.6|15.61|15.51|15.55|15.65|15.61|15.59|15.65|15.66|15.63|15.56|15.53|15.41|15.81|15.47|15.51|15.6||17.2|17|16.78|16.63|16.8|16.81|16.63|16.46|16.65|16.5|16.16|16.2|15.85|15.96|15.48|15.68|15.64|15.55|15.34|15.37|15.67|15.74|15.82|15.77|15.95|16.06|16.03|15.47|15.77|15.57|15.06|15.05|15.1|15.25|15.66|15.67||16.16|16.23|16.55|16.38|16.65|16.72|16.42|16.4|16.19|16.41|16.55|16.24|16.14|15.59|16.21|16.45|16.95|17.1|16.62|16.35|16.38|16.4|15.67|15.8|15.83|15.91|16.46|16.41|16.35|16.28|16.47|16.36|16.34|16.38||16.54|16.6|16.3|16.29|||16.21|16.14|15.99|15.88|15.71|15.75|16.11|15.94|15.92|15.84|15.95|16.1|16.34|16.15|15.89|15.71|15.39|15.31|15.39|15.37|15.32|15.32|14.97|14.79|13.97|14.16|14.25|14.12|14.09|14.5|14.58|14.31|14.59|14.59|14.43|14.49|15.01|15.05|15|14.85|14.96|14.93|14.63|14.72|14.58|14.82|14.85|14.85|14.93|14.84|14.63|14.5|14.16|13.86|13.69|13.4||13.53|14.11|13.74|13.93|13.92|13.73|13.38|13.34|13.87|13.8|13.48|13.44|13.4|13.4|13.8|13.93||13.69|13.73|13.85|||13.63|13.64|13.61|13.74|13.58|13.69|14.21|13.87|13.75|13.77|13.9|14.08|14.25|14.3|14.14|14.25|14.26|14.2|14.16|14.38|14.51|14.93|14.96|14.98|14.97|15.12|15.06|14.98|14.97|15.24|15.46|14.79|15.35|15.33|15.28|15.61|15.54|15.42|15.13|15.32|15.13|15.28|15.34|15.2|15.01|15.11|15.04|14.78|14.38|14.28|14.31|14.37|14.41|14.29|14.22|14.33|14.46|14.25|14.49|14.29|14.1|13.79|12.04|11.69|11.82|12|11.9|11.76|11.84|11.76|12.18|12.51|12.45|12.58|12.35|12.47
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||6.35|6.34|6.24|6.04|6.07|6.02|5.91|6.07|6.04|6.06|6|6.07|6.12|6.12|6.07|5.99|6.02|6.02|6.03|6.05|5.94|5.7|5.76|5.84|5.66|5.62|5.67|5.72|5.65|5.63|5.52|5.53|5.45|5.57|5.61|5.7|5.57|5.53|5.76|5.7|5.69|5.73|5.93|5.93|5.74|5.55|5.55|5.68|5.67|5.45|5.66|5.78|5.82|5.92||6.16|6.21|6.31|6.17|6.23|6.16|6.07|5.91|6.85|6.82|6.84|6.73|6.82|6.75|6.77|6.8|6.91|6.98|6.92|6.83|6.8|6.72|6.86|6.83|6.94|7.01|7.11|7|6.91|6.9|6.84|6.71|6.65|6.54||6.72|6.78|6.68|6.59|||6.55|6.52|6.44|6.51|6.55|6.54|6.6|6.63|6.43|6.39|6.23|6.33|6.31|6.37|6.38|6.29|6.11|6.04|5.95|5.92|5.79|5.85|5.77|5.86|5.87|5.8|5.86|5.78|5.97|5.88|5.84|5.64|5.49|5.7|5.71|5.69|5.82|5.76|5.74|5.65|6.16|6.1|6.08|6.21|6.11|6.19|6.17|6.09|6.04|5.9|5.83|5.69|5.84|5.62|5.53|5.4||5.41|5.6|5.69|5.92|5.78|5.7|5.72|5.75|5.7|5.53|5.49|5.51|5.45|5.31|5.44|5.36||5.24|5.26|5.27|||5.2|5.21|5.24|5.16|5.07|5.1|4.98|5.04|5.03|5.06|5.01|5.03|5.01|4.96|4.88|4.86|4.84|4.78|4.8|4.92|4.97|5.12|5.17|5.11|4.97|5|5.01|5.04|4.95|4.94|4.95|4.93|5|4.99|5.05|5.06|4.97|5.03|5.02|5.12|5.05|5.12|5.23|5.27|5.38|5.18|5.18|5.14|5.09|5.09|5.05|5.05|5.07|5.03|5.07|5.07|5|5.02|5.05|4.92|4.76|4.73|4.72|4.75|4.51|4.5|4.48|4.4|4.37|4.3|4.39|4.48|4.42|4.58|4.44|4.46
05020|985599|/equities/orora-fpo|ASX200||3.48|3.45|3.45|3.5|3.55|3.59|3.5|3.53|3.51|3.46|3.42|3.43|3.42|3.43|3.45|3.47|3.5|3.47|3.55|3.53|3.55|3.48|3.51|3.5|3.47|3.45|3.5|3.45|3.39|3.43|3.37|3.36|3.31|3.3|3.3|3.33|3.54|3.65|3.61|3.7|3.63|3.65|3.68|3.71|3.68|3.69|3.66|3.64|3.67|3.64|3.61|3.6|3.62|3.66||3.74|3.83|3.84|3.78|3.82|3.85|3.83|3.89|3.92|3.88|3.87|3.84|3.87|3.82|3.86|3.84|3.87|3.89|3.91|3.83|3.83|3.85|3.89|3.92|3.9|3.9|3.94|3.99|3.86|3.97|4|3.92|3.79|3.79||3.79|3.78|3.72|3.72|||3.74|3.67|3.66|3.67|3.63|3.59|3.53|3.59|3.58|3.57|3.61|3.65|3.65|3.62|3.6|3.59|3.64|3.63|3.64|3.62|3.67|3.65|3.59|3.63|3.56|3.61|3.51|3.48|3.51|3.58|3.56|3.64|3.62|3.73|3.67|3.7|3.73|3.74|3.74|3.68|3.73|3.56|3.31|3.28|3.37|3.5|3.55|3.5|3.51|3.56|3.53|3.57|3.48|3.46|3.46|3.41||3.46|3.48|3.47|3.51|3.49|3.49|3.49|3.48|3.51|3.5|3.51|3.52|3.52|3.49|3.56|3.55||3.5|3.53|3.51|||3.41|3.42|3.42|3.36|3.36|3.42|3.37|3.32|3.32|3.31|3.37|3.4|3.38|3.46|3.42|3.39|3.36|3.36|3.35|3.34|3.34|3.38|3.35|3.36|3.39|3.4|3.39|3.35|3.37|3.4|3.4|3.39|3.41|3.38|3.37|3.37|3.37|3.34|3.28|3.31|3.3|3.26|3.24|3.24|3.23|3.23|3.23|3.14|3.11|3.1|3.13|3.16|3.1|3.06|3.08|3.12|3.07|3.07|3.15|3.14|3.11|3.11|3.11|3.12|3.17|3.16|3.21|3.19|3.21|3.19|3.3|3.27|3.28|3.29|3.25|3.27
05021|7474|/equities/oz-minerals-limited|ASX200||25.99|26.19|26.25|25.55|25.71|26.09|25.84|26.01|26.01|25.69|25.7|25.66|25.4|25.66|25.59|18.92|18.35|18.6|18.6|18.91|18.89|18.45|17.23|17.19|17|17.66|17.69|17.59|16.9|16.85|16.05|16.8|16.44|16.29|16.89|17.65|17.35|16.97|17.45|17.58|17.28|17.76|17.75|18.66|18.46|19.19|19.6|20.68|20.98|19.81|20.2|21.41|21.71|22.16||23.71|24.05|24.67|24.34|24.15|24.71|23.65|23.55|24.1|23.95|23.15|23.1|23.19|22.96|22.58|22.9|22.6|22.89|22.03|21.46|21.61|21.48|22.2|22.4|23.01|23.45|24.61|23.97|24.46|24.35|25|25.03|23.41|23.64||24.55|26.21|26.69|27.73|||26.84|26.02|25.45|25.74|25.83|25.52|25.85|26.59|27.16|26.94|26.67|26.75|26.9|27.12|26.89|26.55|26.42|26.24|26|26|25.16|24.55|24.31|25.2|25.34|25.78|26.06|25.95|27.65|26.5|27.09|25.79|24.83|25.5|24.91|24.37|25.24|24.85|26.03|26.15|26.17|26.45|25.74|25.7|25.88|26.23|25.53|25.36|25.02|24.8|24.77|24.95|24.04|24.18|25.18|25.51||26.27|27.48|27.96|29.21|28.1|28.39|28.39|28.75|29.14|28.76|28.52|29.05|28.99|28.95|28.78|28.8||28.22|28.63|28.5|||28.04|27.82|27.57|27.31|26.98|27.37|27.5|27.54|27.75|27.5|27.01|27.06|26.9|26.37|26.53|26.41|26.22|26.58|25.99|25.54|25.7|26.28|25.92|26.27|25.92|26.03|26.32|25.61|25.32|25.51|25.56|25.16|24.6|24.97|24.35|23.91|24.03|24.23|24.28|24.58|25.13|24.98|25.49|25.34|25.35|24.95|25.19|25.88|25.99|26.17|25.03|23.8|22.98|23|23.06|22.52|21.92|21.99|21.79|21.89|21.84|22.51|22.16|22.75|22.78|23.17|22.97|22.37|21.71|22.02|23.3|24.23|24.35|24.94|24.44|23.46
05022|14249|/equities/bt-investment-management|ASX200||5.33|5.29|4.88|4.77|4.85|5.03|5.01|5.02|4.87|4.83|4.87|4.95|4.83|4.86|4.78|4.9|4.88|4.79|4.82|4.78|4.79|4.8|4.64|4.62|4.63|4.75|4.55|4.34|4.43|4.11|3.76|4.08|4.19|4.2|4.26|4.37|4.34|4.29|4.38|4.37|4.48|4.42|4.57|4.63|4.6|4.43|4.26|4.2|4.22|4.18|4.2|4.27|4.31|4.27||4.5|4.61|4.71|4.8|4.93|5.04|5.06|5.22|5.21|5.26|5.11|4.96|4.82|4.85|4.91|4.87|4.84|5.21|5.08|5.1|5.17|4.96|5.15|5.33|4.93|4.97|5.08|5.07|5.08|5.14|5.31|5.17|5.09|5.19||5.25|5.32|5.21|5.2|||5.22|5.27|5.29|5.3|5.27|5.27|5.28|5.37|5.29|4.48|4.65|4.75|4.61|4.55|4.5|4.49|4.61|4.66|4.69|4.78|4.75|4.62|4.66|4.55|4.27|4.38|4.23|4.09|4.16|4.33|4.43|4.5|4.71|4.62|4.62|4.56|4.86|4.7|4.8|4.82|4.87|4.93|4.84|4.95|5.06|5.12|5.19|5.12|5.08|5.16|5.1|5.19|5.16|4.81|4.85|4.89||4.85|5.09|5.16|5.3|5.43|5.36|5.39|5|5.94|5.84|5.82|5.78|5.73|5.69|5.83|5.77||5.57|5.72|5.68|||5.65|5.63|5.49|5.45|5.48|5.56|5.52|5.56|5.48|5.66|5.72|5.66|5.69|5.76|5.61|5.77|5.79|6.08|6.17|6.14|6.22|6.45|6.32|6.44|6.5|6.55|6.6|6.54|6.54|6.84|6.81|6.8|6.81|6.92|6.84|6.95|6.95|6.74|6.62|6.68|6.65|6.81|6.89|6.95|6.97|7.05|7.1|7.03|6.95|7.07|6.84|7.73|7.71|7.69|7.84|8.07|8.04|7.87|7.88|8.05|8.05|8.27|8.21|8.3|8.38|8.27|8.4|8.28|8.24|8.31|8.52|8.55|8.45|8.57|8.73|8.78
05023|7674|/equities/ausdrill|ASX200||0.74|0.74|0.735|0.715|0.7|0.705|0.71|0.71|0.71|0.72|0.745|0.72|0.7|0.69|0.675|0.66|0.645|0.61|0.605|0.605|0.575|0.575|0.575|0.595|0.615|0.61|0.62|0.625|0.6|0.615|0.605|0.59|0.59|0.605|0.65|0.645|0.615|0.615|0.64|0.63|0.635|0.655|0.65|0.67|0.655|0.66|0.625|0.595|0.6|0.61|0.62|0.64|0.65|0.67||0.72|0.74|0.715|0.765|0.695|0.68|0.665|0.65|0.665|0.65|0.65|0.67|0.67|0.685|0.71|0.72|0.7|0.725|0.71|0.685|0.69|0.655|0.675|0.665|0.675|0.695|0.7|0.69|0.7|0.7|0.71|0.705|0.7|0.71||0.755|0.735|0.75|0.78|||0.775|0.745|0.695|0.685|0.71|0.735|0.725|0.72|0.735|0.725|0.75|0.735|0.75|0.74|0.745|0.765|0.76|0.76|0.745|0.75|0.725|0.705|0.69|0.735|0.745|0.735|0.705|0.71|0.75|0.78|0.785|0.775|0.775|0.76|0.77|0.745|0.77|0.745|0.81|0.82|0.805|0.79|0.775|0.805|0.81|0.82|0.805|0.78|0.77|0.745|0.75|0.78|0.76|0.77|0.72|0.725||0.755|0.845|0.855|0.885|0.91|0.925|0.91|0.925|0.925|0.895|0.915|0.93|0.91|0.91|0.925|0.935||0.925|0.91|0.89|||0.82|0.82|0.825|0.825|0.84|0.815|0.8|0.815|0.835|0.835|0.845|0.835|0.835|0.81|0.78|0.79|0.81|0.81|0.82|0.83|0.85|0.88|0.875|0.905|0.9|0.895|0.91|0.9|0.9|0.92|0.94|0.93|0.935|0.985|0.965|0.98|0.955|0.995|0.955|0.98|1.02|1.005|1.04|1.045|1.02|0.99|1.005|0.995|1.02|1.03|1|1.005|1|1|0.99|0.95|0.87|0.81|0.84|0.83|0.825|0.82|0.825|0.845|0.86|0.875|0.87|0.83|0.83|0.83|0.89|0.92|0.9|0.925|0.9|0.87
05024|7625|/equities/perpetual-limited|ASX200||28.18|27.44|30.3|29.83|30.43|31.19|31.07|31.11|30.41|30.46|30.41|30.93|30.21|30.38|30.05|30.62|30.54|30.36|30.56|30.27|30.3|30.25|28.99|28.97|29.31|30.42|30.49|29.79|28.88|29.4|28.57|29.23|29.17|28.93|28.97|29.19|28.69|28.26|28.46|28.31|29.26|28.88|29.83|29.75|30.14|29.35|28.92|28.94|28.59|27.87|28.19|28.23|28.32|28.34||30.16|30.4|30.88|31.27|32.13|32.62|32.19|32.84|32.59|32.96|31.91|31.32|31.82|32.03|32.32|31.96|31.81|32.57|32.35|32.49|32.45|31.37|32.61|32.45|32.67|32.96|33.42|33.08|33.51|33.28|32.99|32.08|31.56|31.89||32.3|32.57|32.26|32.21|||31.93|31.41|32.15|32.28|32.34|32.61|32.8|32.38|31.97|34.23|34.75|35.22|34.87|34.52|34.09|34.1|34.45|35.13|34.97|35.03|35.07|34.34|34.44|34.35|33.59|34.31|34.66|33.54|33.81|34.81|35.5|35|36.01|35.19|36.15|35.52|35.95|35.61|36.4|35.95|36.15|35.86|35.82|35.88|36.4|36.84|36.4|35.39|35.09|35.12|34.72|34.35|33.94|32.7|33.31|32.69||32.89|33.79|34.28|35.6|36.38|36.68|36.49|35.84|36.27|36.31|36.24|36.22|36.03|35.77|36.78|36.99||35.97|36.84|36.63|||36.1|35.66|35.54|35.03|34.79|35.54|35.51|35.38|35.45|35.68|36.13|35.14|34.89|34.41|33.63|34.22|33.7|33.93|34.33|34.2|34.43|35.72|36.04|36.38|36.53|36.45|36.48|36.61|36.29|37.07|36.99|36.94|36.84|37|37.31|37.15|37.21|37.46|38.05|38.2|37.66|37.81|38.74|38.32|38.83|40.95|40.38|37.46|37.41|37.46|37.07|36.4|36.21|36.08|36.42|36.7|36.38|35.8|35.95|37.41|36.97|38.23|38.23|39.23|39.09|38.23|38.29|37.65|38.06|38.6|40.18|40.78|40.59|41.52|42.16|42.26
05025|13576|/equities/perseus-mining-ltd|ASX200||1.63|1.665|1.62|1.615|1.62|1.655|1.635|1.73|1.7|1.695|1.67|1.725|1.71|1.74|1.76|1.705|1.665|1.695|1.68|1.675|1.69|1.665|1.64|1.6|1.69|1.685|1.705|1.645|1.67|1.6|1.59|1.615|1.575|1.55|1.57|1.59|1.575|1.6|1.7|1.66|1.6|1.585|1.61|1.7|1.705|1.72|1.71|1.745|1.745|1.735|1.895|1.84|1.77|1.835||1.85|1.895|1.95|1.91|1.915|1.94|1.905|1.9|1.94|1.95|1.905|1.905|1.96|1.875|1.815|1.81|1.75|1.74|1.75|1.695|1.71|1.695|1.76|1.785|1.83|1.94|2.02|1.94|1.945|1.96|1.985|1.91|1.88|1.88||1.93|1.975|1.975|2.03|||1.99|1.935|1.895|1.87|1.785|1.755|1.745|1.85|1.895|1.855|1.96|1.95|1.95|1.93|1.95|1.89|1.89|1.94|1.915|1.94|1.88|1.88|1.86|1.93|1.9|1.91|1.92|1.875|1.905|1.82|1.765|1.75|1.69|1.825|1.74|1.785|1.59|1.63|1.65|1.64|1.585|1.54|1.565|1.545|1.47|1.555|1.52|1.485|1.53|1.53|1.505|1.545|1.5|1.455|1.47|1.485||1.5|1.505|1.545|1.57|1.48|1.52|1.5|1.58|1.555|1.56|1.535|1.52|1.545|1.53|1.625|1.645||1.62|1.615|1.63|||1.62|1.615|1.59|1.59|1.565|1.565|1.52|1.525|1.6|1.575|1.54|1.535|1.555|1.47|1.505|1.475|1.51|1.56|1.6244|1.6938|1.669|1.669|1.669|1.7185|1.7433|1.7928|1.8225|1.7879|1.8126|1.8077|1.7532|1.7037|1.6393|1.6343|1.664|1.5947|1.565|1.5501|1.565|1.5848|1.565|1.6096|1.6244|1.6343|1.6442|1.6145|1.6541|1.669|1.6739|1.7037|1.6938|1.6789|1.5353|1.5501|1.4857|1.4709|1.4808|1.4362|1.4412|1.4016|1.3817|1.3867|1.3817|1.3372|1.3867|1.3917|1.4758|1.4758|1.4362|1.4164|1.4907|1.565|1.5402|1.4857|1.456|1.4263
05026|948096|/equities/pilbara-minerals-ltd|ASX200||3.55|3.41|3.47|3.27|3.17|3.05|3.06|3.12|3.17|3.23|3.12|3.11|2.98|3|2.97|2.87|2.77|2.8|2.74|2.8|2.77|2.73|2.57|2.58|2.54|2.51|2.56|2.48|2.36|2.44|2.38|2.45|2.36|2.24|2.29|2.35|2.2|2.17|2.26|2.26|2.24|2.29|2.3|2.39|2.32|2.23|2.05|2.06|2.12|2.04|2.1|2.13|2.05|2.16||2.25|2.29|2.42|2.43|2.43|2.45|2.28|2.3|2.95|2.98|2.91|2.81|2.77|2.9|2.81|2.85|2.73|2.8|2.73|2.6|2.47|2.45|2.62|2.53|2.56|2.73|2.83|2.63|2.65|2.66|2.85|2.69|2.6|2.66||2.77|2.86|2.84|2.91|||2.96|2.96|2.9|3.08|3.2|3.23|3.35|3.55|3.62|3.43|3.2|3.21|3.25|3.2|3.21|3.11|3.11|3|2.87|2.8|2.7|2.6|2.57|2.78|2.87|2.84|2.84|2.68|2.82|2.82|2.96|2.81|2.8|2.71|2.74|2.62|2.85|2.79|2.93|2.97|2.92|3.09|2.98|3.04|3.22|3.36|3.32|3.26|3.35|3.31|3.29|3.41|3.26|3.2|3.22|3.16||3.25|3.47|3.56|3.79|3.71|3.86|3.76|3.72|3.73|3.58|3.52|3.57|3.5|3.4|3.58|3.52||3.2|3.23|3.17|||2.96|2.81|2.73|2.51|2.76|2.75|2.73|2.7|2.75|2.7|2.6|2.51|2.49|2.36|2.35|2.45|2.54|2.6|2.6|2.5|2.48|2.61|2.53|2.52|2.48|2.36|2.43|2.4|2.4|2.45|2.44|2.34|2.3|2.39|2.29|2.36|2.35|2.33|2.21|2.27|2.2|2.12|2.21|2.26||2.09|2.14|2.13|2.11|2.12|2.08|2.06|1.96|1.96|1.965|1.965|1.995|1.87|1.875|1.895|1.94|2.05|1.98|2.06|2.09|2.14|2.14|2.15|2.09|2.07|2.29|2.33|2.45|2.26|2.2|2.05
05027|10545|/equities/platinum-asset-mgmt|ASX200||1.865|1.885|1.82|1.84|1.86|1.88|1.905|1.905|1.895|1.895|1.88|1.9|1.85|1.875|1.855|1.88|1.87|1.86|1.85|1.82|1.82|1.845|1.79|1.82|1.83|1.88|1.855|1.795|1.755|1.7|1.6|1.705|1.71|1.75|1.76|1.78|1.775|1.73|1.725|1.715|1.735|1.74|1.78|1.825|1.835|1.765|1.69|1.7|1.7|1.705|1.71|1.685|1.68|1.68||1.715|1.745|1.745|1.73|1.75|1.8|1.78|1.83|1.83|1.87|1.8|1.78|1.78|1.78|1.8|1.745|1.76|1.82|1.805|1.81|1.85|1.745|1.8|1.82|1.785|1.825|1.845|1.85|1.855|1.865|1.88|1.825|1.775|1.805||1.855|1.89|1.885|1.91|||1.855|1.85|1.845|1.88|1.895|2.23|2.21|2.2|2.18|2.13|2.21|2.24|2.15|2.12|2.1|2.1|2.16|2.2|2.24|2.25|2.23|2.17|2.14|2.18|2.09|2.18|2.17|2.09|2.12|2.18|2.2|2.32|2.42|2.38|2.4|2.35|2.59|2.58|2.62|2.58|2.55|2.53|2.53|2.6|2.62|2.65|2.66|2.6|2.56|2.64|2.55|2.58|2.56|2.47|2.47|2.47||2.36|2.47|2.48|2.56|2.55|2.56|2.63|2.59|2.63|2.6|2.63|2.64|2.57|2.55|2.75|2.77||2.7|2.68|2.72|||2.69|2.63|2.63|2.63|2.59|2.61|2.62|2.69|2.63|2.69|2.73|2.7|2.7|2.72|2.66|2.73|2.68|2.65|2.71|2.7|2.68|2.77|2.77|2.79|2.8|2.84|2.85|2.87|2.83|2.91|2.97|2.91|2.95|2.99|3|3.04|3.07|3.07|3.04|3.08|3.04|3.03|3.09|3.1|3.16|3.08|3.08|3.02|2.97|3.06|2.99|3.21|3.25|3.19|3.2|3.39|3.39|3.39|3.31|3.48|3.47|3.54|3.54|3.59|3.57|3.52|3.59|3.48|3.47|3.51|3.62|3.64|3.59|3.56|3.64|3.64
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||3.32|3.38|3.5|3.22|3.12|3.13|3.35|3.6|3.9|3.7|3.56|3.8|3.57|3.66|3.54|3.35|3.18|2.85|2.76|2.73|3.18|3.57|2.96|2.95|2.95|3.29|2.83|2.67|2.51|2.67|2.68|2.73|2.55|2.42|2.48|2.74|2.68|2.85|2.75|2.7|2.88|2.68|2.42|2.56|2.8|2.49|2.44|2.74|2.78|2.55|2.15|2.04|2.02|2.06||2.28|2.42|2.51|2.47|2.6|2.73|2.59|2.6|2.97|3.04|2.91|2.5|2.38|2.52|2.62|2.58|2.46|2.49|2.49|2.61|2.56|2.43|2.62|2.67|2.7|2.84|3.06|2.96|3.12|3.17|3|2.71|2.76|3.02||3.12|3.37|3.45|3.34|||3.28|3.17|3.06|3.18|3.25|3.36|3.59|3.73|3.72|3.63|3.78|3.82|3.77|3.69|3.73|3.9|4.06|3.75|3.89|3.86|3.85|3.49|3.44|3.56|3.71|3.95|3.84|3.63|3.67|3.99|4.35|3.68|4.17|3.55|3.59|3.56|4.03|3.81|4|4.5|4.62|4.9|4.55|4.6|4.87|5.21|5.23|5.05|5.27|5.14|4.89|5.04|5.17|4.86|5.07|5.03||5.21|5.68|6.05|6.38|6.08|6.07|6.3|6.11|6.28|6.67|6.43|6.21|6.19|6.23|6.7|7.17||7.05|7.11|7.28|||7.24|7.09|7.05|6.93|6.72|6.71|7.07|6.83|7.39|7.56|7.82|7.53|7.55|7.31|6.65|7.15|7.32|7.12|7.15|7.39|7.24|7.47|7.45|7.48|7.87|7.97|8.19|8.49|8.68|8.81|8.94|8.74|8.84|8.81|8.29|8.48|8.47|8.11|7.86|8.1|8.25|8.63|10.56|10.4|10.36|10.62|10.5|10.5|10.4|10.05|10.27|10.25|10.13|9.66|9.95|10.1|10.06|9.77|10|10.16|9.82|10.2|9.82|9.77|10.18|9.99|10.21|9.84|9.5|9.52|9.75|9.18|9.6|10.01|9.85|9.89
05029|32481|/equities/calzada|ASX200||1.64|2.02|2|1.965|2.03|1.985|2.12|2.18|2.1|2.14|2.1|2.18|2.12|2.12|2.02|1.91|1.81|1.71|1.58|1.6|1.64|1.51|1.42|1.46|1.49|1.725|1.58|1.575|1.485|1.535|1.45|1.55|1.54|1.475|1.55|1.56|1.535|1.485|1.47|1.335|1.305|1.355|1.4|1.405|1.31|1.25|1.16|1.215|1.275|1.31|1.335|1.29|1.305|1.245||1.155|1.16|1.16|1.115|1.135|1.185|1.125|1.195|1.235|1.305|1.225|1.185|1.175|1.185|1.225|1.325|1.275|1.235|1.295|1.25|1.3|1.14|1.125|1.075|0.93|0.9|0.865|0.875|0.915|0.925|0.95|0.93|0.975|1.02||1.035|1.07|1.11|1.11|||1.11|1.095|1.04|1.05|1.105|1.125|1.13|1.08|1.03|1.05|1.095|1.13|1.13|1.06|1.11|1.11|1.16|1.105|1.105|1.09|1.105|1.02|1.005|0.995|0.965|1.03|0.995|0.94|0.965|1.01|1.105|1.18|1.1|1|1.02|1.055|1.14|1.08|1.1|1.185|1.21|1.235|1.17|1.21|1.24|1.315|1.285|1.24|1.245|1.285|1.295|1.4|1.35|1.31|1.31|1.2||1.26|1.36|1.405|1.485|1.46|1.535|1.565|1.585|1.65|1.835|1.79|1.43|1.435|1.44|1.535|1.56||1.525|1.515|1.54|||1.555|1.5|1.515|1.445|1.39|1.405|1.475|1.455|1.57|1.36|1.375|1.415|1.435|1.475|1.37|1.405|1.375|1.425|1.46|1.455|1.455|1.5|1.47|1.42|1.47|1.445|1.495|1.51|1.54|1.515|1.51|1.495|1.53|1.59|1.585|1.755|1.855|1.88|1.865|1.905|1.82|1.885|1.895|1.92|1.82|1.845|1.87|1.87|1.865|1.8|1.855|1.79|1.73|1.715|1.765|1.755|1.73|1.65|1.755|1.805|1.85|1.925|1.895|1.88|1.965|1.96|2|1.96|1.94|1.91|1.995|1.945|1.97|1.985|2|1.915
05030|7738|/equities/premier-inv|ASX200||21.17|21.31|21.45|21.16|21.48|22.33|21.92|22.34|21.82|21.82|21.29|21.54|20.69|21.38|20.8|21.45|20.9|20.83|21.22|20.91|21.04|20.59|20.59|20.65|21|21.4|21.58|21.36|20.76|20.4|20.05|20.17|20.18|19.81|20.37|20.86|20.25|20.15|19.75|19.82|19.45|19.27|19.48|20.04|20.22|20.17|19.76|19.55|19.66|20.12|19.55|19.89|19.69|20.22||20.89|21.55|21.85|21.95|22.3|22.57|22.51|22.32|22.44|22.82|22.29|21.9|21.81|22.47|22.59|22.69|22.7|23.21|23.26|23.29|23.05|23.05|23.31|23.2|23|23.88|24.79|24.07|24.16|25.58|25.47|25.55|25.54|25.8||26.33|26.73|26.44|26.12|||26.19|25.83|25.69|25.93|26.01|26.13|26.86|27.15|27.17|26.88|27.5|28.68|28.32|28.46|28.48|28.94|28.55|28.04|28.15|27.68|28.46|27.65|26.95|26.95|26.65|27.56|26.25|25.81|25.95|26.9|27.68|27.74|27.96|27.57|27.79|27.5|28.35|28.08|28.98|29.23|29.3|29.54|28.9|29.1|28.93|29.88|29.88|29.71|29.63|29.61|29.5|29.65|29.35|28.8|28.4|27.1||26.55|27.48|27.31|27.76|28.66|27.87|27.55|27.27|27.4|27.78|27.51|28|28.2|28|29.29|30.64||30.32|30.57|30.57|||29.71|29.87|29.84|29.56|29.84|30.11|30.65|30.17|31.56|31.17|31.64|31.28|31.8|31.3|30.48|30.81|29.98|30.23|30.73|30.57|30.7|31.43|31.91|32.14|32.17|32.31|32.1|32.19|31.98|32.14|31.73|31.66|32.17|32.11|32.29|32.08|32.03|31.98|31.51|31.21|30.58|31.21|30.96|31.09|31.12|31.28|30.93|30.94|31.01|30.7|30.61|30.44|30.17|29.91|30.12|30.28|29.76|29.54|29.97|30|30.03|30.36|29.59|29.6|29.71|29.15|27.63|26.81|28.07|28.53|28.97|28.93|29.13|28.99|28.43|28.23
05031|8583|/equities/primary-health|ASX200||3.86|3.8|3.74|3.72|3.75|3.81|3.8|3.81|3.8|3.73|3.75|3.88|3.85|3.94|3.96|4.03|3.99|3.95|3.99|3.95|3.87|3.75|3.78|3.78|3.77|3.76|3.77|3.74|3.76|3.7|3.7|3.69|3.69|3.7|3.73|3.7|3.7|3.7|3.7|3.73|3.65|3.67|3.69|3.7|3.78|3.73|3.66|3.63|3.73|3.7|3.64|3.7|3.7|3.75||3.84|3.76|3.75|3.73|3.8|3.8|4.16|4.28|4.29|4.3|4.25|4.23|4.27|4.25|4.3|4.22|4.19|4.2|4.15|4.14|4.17|4.03|4.01|4.2|4.18|4.3|4.36|4.35|4.32|4.29|4.52|4.46|4.52|4.56||4.55|4.57|4.56|4.4|||4.42|4.4|4.37|4.38|4.34|4.34|4.33|4.42|4.42|4.39|4.4|4.43|4.4|4.25|4.22|4.27|4.46|4.4|4.43|4.38|4.39|4.45|4.45|4.31|4.27|4.28|4.15|4.11|4.2|4.28|4.26|4.36|4.37|4.3|4.29|4.37|4.41|4.19|4.2|4.42|4.49|4.46|4.4|4.42|4.4|4.53|4.59|4.52|4.48|4.5|4.47|4.5|4.47|4.44|4.4|4.37||4.48|4.55|4.55|4.68|4.71|4.69|4.68|4.69|4.7|4.92|4.95|4.99|5.05|5.06|5.19|5.17||5.28|5.37|5.52|||5.37|5.38|5.39|5.37|5.29|5.12|5.28|5.03|5|4.93|4.93|4.84|4.83|4.75|4.62|4.64|4.73|4.77|4.83|4.87|4.75|4.77|4.83|4.86|4.85|4.85|4.81|4.79|4.8|4.79|4.73|4.72|4.81|4.77|4.88|4.97|4.99|4.97|4.98|4.99|4.82|4.94|4.97|4.98|4.98|4.94|4.75|4.55|4.57|4.61|4.65|4.67|4.7|4.65|4.69|4.82|4.78|4.67|4.66|4.72|4.72|4.8|4.71|4.8|4.99|4.93|4.99|4.95|4.93|4.98|4.94|5.03|4.84|4.85|4.84|4.86
05032|948097|/equities/pro-medicus-ltd|ASX200||53.69|52.8|51.67|52.82|53.73|54.17|54.1|53.78|53.11|53.25|52|52.98|52.94|53.75|53.06|53.94|53.59|52.12|51.51|50.2|49.54|49.28|49|47.72|47.88|48.95|51.17|48.42|45.93|45.66|45.2|46.85|45.82|44.5|45.65|47.52|45.19|45.22|44.31|42.82|42.44|42.25|42.49|45.61|45.08|43.6|40.36|38.69|39.28|38.59|37.86|39.31|39.42|39.11||41.38|41.31|42.51|41.59|41.68|41.54|41.14|41.29|42.13|42.27|40.77|40.66|39.6|42.05|41.89|41.54|40.76|40.23|40.11|41.34|41.02|40.65|42.27|41.73|40.76|42.63|45.7|44.84|45.21|43.77|47.48|48.85|49.46|49.51||49.74|51.12|51.61|49.06|||48.63|47.39|47.12|48.5|47.97|47.2|49.02|49.72|48.22|47.43|48.99|48.86|47.4|46.02|46.12|46.23|46.61|45.8|45.92|46.25|46.07|44.58|44.34|43.98|42.82|45.83|45.36|44.26|43.78|46.17|46.68|47.04|47.43|46.73|45.91|44.35|46.01|43.76|43.04|43.99|45.11|48|46.33|45.54|45.83|47.5|47.94|46.64|45.57|45.58|45.56|47.87|46.71|45.1|44.8|41.78||44.15|44.93|45.38|45.33|45.13|46.85|47.84|46.59|48.94|50.4|49.9|52.62|54.12|53.8|56.95|63.06||62.44|62.93|63.2|||61|61.52|61.78|60.43|58.53|59.71|60.45|58.12|60.02|58.2|58.67|58.7|58.62|56.43|56.16|57.78|55.67|57.86|62.48|61.69|61.24|61.82|59.9|60.03|62.73|62.25|61.65|61.82|61.35|60.99|58.87|58.53|59.32|58.88|59.31|61.18|58.88|57|56.23|54.87|53.28|54.65|54.6|54.54|55.22|54.54|53.42|53.49|52.59|52.08|53.57|53.25|52.31|52.02|51.21|53.13|52.76|50.66|51.83|52.8|54.09|54.61|52.57|54.06|57.96|58|58.93|57.92|59.14|59.03|59.77|58.88|59.32|58.85|60.85|59.58
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||5.18|4.86|4.54|4.55|4.61|4.7|4.77|4.82|4.77|4.75|4.68|4.69|4.64|4.63|4.56|4.62|4.56|4.6|4.6|4.64|4.56|4.59|4.52|4.5|4.59|4.51|4.6|4.61|4.49|4.5|4.41|4.41|4.42|4.24|4.39|4.44|4.45|4.48|4.49|4.51|4.45|4.47|4.54|4.54|4.64|4.45|4.52|4.5|4.55|4.43|4.36|4.52|4.71|4.84||5.16|5.21|5.43|5.33|5.32|5.49|5.41|5.53|5.51|5.61|5.46|5.41|5.35|5.38|5.46|5.56|5.46|5.52|5.44|5.38|5.29|5.18|5.31|5.35|5.38|5.5|5.65|5.67|5.8|5.76|5.6|5.46|5.45|5.54||5.64|5.64|5.43|5.39|||5.45|5.09|5.08|5.03|5.04|5|5.1|5.17|5.16|5.24|5.21|5.26|5.15|5.14|5.11|5.05|5.06|5.02|5.07|5.12|5.14|5.05|4.94|4.91|4.85|4.93|4.66|4.52|4.53|4.92|5.11|5.11|5.16|5.07|5.06|5.08|5.35|5.15|5.31|5.31|5.39|5.36|5.22|5.31|5.4|5.39|5.52|5.49|5.43|5.19|4.95|5.02|4.9|4.78|4.73|4.55||4.66|4.82|4.89|5.04|5.09|5.02|5.12|5|4.99|5.11|5.15|5.11|5.03|5.01|5.1|5.15||5.01|4.98|5.02|||4.94|4.86|4.84|4.82|4.78|4.78|4.84|4.87|4.9|4.95|5.01|5.08|5.14|5.17|4.98|4.96|4.93|4.95|5.06|4.9|5|5.29|5.23|5.26|5.26|5.48|5.55|5.61|5.59|5.64|5.65|5.63|5.71|5.84|5.85|5.62|5.66|5.56|5.52|5.51|5.35|5.47|5.53|5.53|5.55|5.7|5.69|5.73|5.72|5.75|5.69|5.58|5.55|5.47|5.53|5.59|5.58|5.62|5.74|5.81|5.71|5.67|5.54|5.74|5.8|5.64|5.72|5.47|5.5|5.38|5.53|5.45|5.43|5.43|5.31|5.32
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||12.33|12.09|12.07|12|12.19|12.1|12.05|11.99|12|12.07|12.24|12.54|12.14|12.05|11.88|12.01|11.86|11.76|11.63|11.79|11.53|11.87|11.74|11.69|11.53|11.4|11.64|11.7|11.59|11.72|11.62|11.69|11.7|11.71|11.92|11.79|11.75|11.67|11.86|11.9|12.06|12.15|12.25|12.2|12.06|12.05|12.04|11.8|11.84|11.23|11.21|11.52|11.75|11.5||11.98|12.23|12.32|12.15|12.14|12.03|12.06|12.19|12.03|12.31|12.4|12.23|12.26|12.29|12.24|12.47|12.49|12.7|12.74|12.66|12.7|12.29|12.37|12.51|12.42|12.64|12.68|12.02|11.98|12.03|12.32|12.17|11.98|11.93||12.12|12.24|12.08|12.26|||11.89|11.81|11.76|11.84|11.63|11.63|11.87|11.71|11.57|11.58|11.5|11.66|11.49|11.38|11.4|11.33|11.4|11.3|11.03|11.09|10.91|10.86|10.96|10.79|10.55|10.63|10.36|10.12|10.08|10.72|10.91|11|11.47|11.49|11.78|11.82|12.26|12.06|12.1|11.55|12.65|12.67|12.65|12.7|12.62|12.69|12.82|12.42|12.37|12.22|12.03|11.73|11.38|11.13|11.11|10.97||11.03|11.55|11.78|12.05|12.08|12.14|12.17|12.05|12.17|12.09|12.02|12.18|12.19|11.97|12|11.92||11.35|11.49|11.53|||11.29|11.32|11.32|11.29|11.36|11.32|11.3|11.57|11.67|11.57|11.96|12.09|12.19|11.91|11.84|12.01|11.69|11.74|11.62|11.6|11.92|12.25|12.41|12.38|12.23|12.2|12|11.93|11.73|11.68|11.56|11.56|11.49|11.67|11.94|12.04|12.14|11.98|11.83|12.12|11.83|12.1|12.17|12.01|11.92|11.83|11.87|11.78|11.57|11.74|11.63|11.71|11.82|11.7|11.94|12.23|12.01|11.82|11.5|11.41|11.31|11.66|11.43|11.6|11.72|11.7|11.5|11.2|11.27|11.27|11.61|11.7|11.72|11.97|11.93|11.84
05035|14304|/equities/qube-logistics-holdings|ASX200||2.94|2.94|2.71|2.71|2.77|2.78|2.75|2.76|2.75|2.74|2.72|2.8|2.73|2.78|2.76|2.74|2.74|2.74|2.75|2.75|2.76|2.77|2.72|2.74|2.74|2.69|2.68|2.72|2.66|2.77|2.71|2.8|2.77|2.74|2.8|2.83|2.84|2.85|2.8|2.82|2.83|2.73|2.77|2.8|2.84|2.76|2.74|2.76|2.8|2.79|2.81|2.82|2.82|2.89||2.98|3|3.06|3.01|3.04|3.04|3.04|3.06|3.06|3|2.98|2.94|2.96|2.94|2.98|2.95|2.98|3.01|2.92|2.94|2.78|2.72|2.76|2.72|2.71|2.79|2.86|2.84|2.88|2.9|2.96|2.96|2.94|2.97||2.99|3.02|3|2.98|||2.99|2.95|2.97|2.94|2.98|2.97|3.03|3.05|3.09|3.11|3.13|3.13|3.11|3.1|3.09|3.06|3.08|3.04|3.05|3.01|3.01|3.02|3.06|3.03|2.98|3.01|2.95|2.95|3.01|3.08|3.09|3.01|3.03|2.97|2.97|2.82|2.81|2.77|2.79|2.78|2.81|2.83|2.79|2.84|2.82|2.9|2.96|2.91|2.86|2.89|2.86|2.93|2.9|2.91|2.91|2.82||2.88|2.95|2.93|2.97|3.01|2.97|2.97|2.93|2.96|2.96|2.95|2.99|3.02|3.06|3.17|3.19||3.17|3.19|3.2|||3.19|3.17|3.17|3.15|3.12|3.16|3.16|3.22|3.28|3.31|3.33|3.29|3.29|3.26|3.22|3.19|3.16|3.14|3.18|3.17|3.2|3.23|3.22|3.31|3.29|3.29|3.29|3.25|3.26|3.24|3.27|3.18|3.23|3.27|3.29|3.28|3.31|3.3|3.25|3.27|3.18|3.21|3.21|3.2|3.21|3.18|3.19|3.23|3.18|3.17|3.18|3.2|3.17|3.19|3.18|3.27|3.27|3.29|3.32|3.28|3.27|3.3|3.27|3.25|3.29|3.26|3.26|3.28|3.34|3.31|3.38|3.38|3.37|3.39|3.35|3.31
05036|14307|/equities/ramelius-resources|ASX200||0.9|0.92|0.915|0.91|0.9|0.97|0.96|1.02|1.02|1.02|1.035|1.06|1.04|1.085|1.08|1.115|1.045|1.05|1.03|0.985|1.08|1.095|1.03|0.995|1.02|1|1.02|0.99|0.98|0.975|0.955|0.955|0.955|0.93|0.93|0.96|0.92|0.91|0.96|0.935|0.905|0.87|0.915|0.945|0.955|1.015|0.995|1.09|1.1|1.115|1.205|1.14|1.085|1.135||1.135|1.175|1.2|1.225|1.245|1.255|1.21|1.23|1.315|1.34|1.3|1.315|1.375|1.35|1.335|1.335|1.28|1.27|1.245|1.25|1.255|1.24|1.295|1.3|1.345|1.405|1.445|1.405|1.41|1.485|1.51|1.485|1.47|1.46||1.51|1.52|1.5|1.56|||1.505|1.47|1.43|1.395|1.385|1.35|1.37|1.41|1.455|1.425|1.44|1.46|1.53|1.55|1.54|1.52|1.545|1.575|1.525|1.55|1.51|1.52|1.53|1.625|1.6|1.595|1.635|1.61|1.575|1.475|1.48|1.51|1.44|1.52|1.495|1.555|1.485|1.55|1.525|1.495|1.445|1.425|1.445|1.485|1.38|1.415|1.435|1.395|1.395|1.375|1.355|1.365|1.34|1.335|1.315|1.43||1.515|1.59|1.595|1.55|1.465|1.5|1.48|1.51|1.46|1.455|1.425|1.44|1.465|1.445|1.525|1.525||1.57|1.515|1.58|||1.505|1.535|1.525|1.545|1.545|1.53|1.485|1.45|1.505|1.485|1.45|1.46|1.475|1.45|1.465|1.45|1.5|1.56|1.585|1.62|1.625|1.655|1.65|1.695|1.78|1.82|1.8|1.75|1.77|1.79|1.77|1.725|1.655|1.71|1.63|1.635|1.62|1.625|1.6|1.585|1.59|1.585|1.575|1.61|1.62|1.545|1.53|1.555|1.545|1.585|1.625|1.625|1.555|1.53|1.495|1.47|1.48|1.455|1.435|1.39|1.355|1.335|1.325|1.295|1.305|1.31|1.395|1.415|1.39|1.365|1.41|1.485|1.49|1.48|1.455|1.425
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||70.5|72.92|72.38|72.1|72.4|73.4|72.28|73.76|72.98|71.57|71.57|72|71.44|71.86|71.58|73.86|71.25|70.9|70.57|70.63|70.2|69.84|70.23|70.27|70.88|71.18|70.91|70.31|70.31|70.57|70.3|70.29|69.51|69.81|70.93|70.5|69.88|70.84|72.31|72.67|73|73.24|73.24|73.55|73.64|71.52|71.13|71.27|71.53|71.41|70.81|73.13|74.14|74.78||77.47|77.47|76.98|75.77|76.79|76.96|77.1|78.22|78.17|78|78.41|77.37|77.76|77.88|79.14|78.8|78.8|78.62|77.11|78.28|77.16|77|77.07|77.2|78.75|77.8|78.5|79.01|79|80.1|81.11|81.55|81.51|82.88||84.37|82.99|80|64.39|||64.6|64.27|64.31|64.67|64.88|64.71|64.24|64.2|64.35|64.45|65.15|64.74|64.96|63.44|63.48|63.48|63.5|64.1|63.29|63.38|63.83|63.59|61.99|61.7|60.71|61.37|60.27|60.6|60.35|63.09|62.77|63.35|64.27|63.97|64.37|64.66|64.56|64.63|63.97|64.26|64.91|64.73|63.6|63.6|63.35|64.57|65.35|64.17|64.53|64.55|64.44|65|64.34|62.79|62.29|60.62||62.8|63.5|64.53|65.7|65.73|66.96|67.34|67|66.98|67.77|67.57|67.25|68.24|67.64|71.71|71.87||71.5|71.37|71.22|||70.06|70.5|70.39|70.31|68.19|66.99|67.98|68.5|69.57|68.85|69.5|70.03|69.51|68.55|66.59|66.91|66.63|66.57|66.82|66.2|66.42|67.67|67.73|68.23|67.3|67.87|67.75|67.54|68.17|68.58|68.5|69.38|72.26|72.98|72.98|73.42|72.36|72.09|71.85|71.22|70.42|71.05|70.89|70.99|70.11|69.2|67.48|67.29|66.75|66.73|67.12|66.59|65.94|66.44|66.75|67.61|67.45|67.22|67.33|68.13|68.33|69.62|68|68.37|69.28|69.26|69.78|69.75|70.13|69.76|70.06|69.38|68.15|68.03|68.6|68.42
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||128.34|128.53|127.6|126.78|130.3|130.59|130.17|132.07|132.81|134.87|133.85|132.6|127.31|132.32|124.02|124.54|129.34|125.42|126.12|125.87|125.06|123.53|121.74|120.99|121.19|122.75|127.74|121.62|118.33|121.57|119.57|121.02|118.55|117.09|117.3|122.5|122.45|120.74|117.94|113.61|111.8|111.83|110.99|114.47|117.35|114.07|105.42|103.2|99.34|96.98|95.29|97.04|96.85|103.44||105.4|105|105.91|105.85|110.47|112.41|109.65|113.37|112.61|116.49|112.74|110.97|108.83|110.04|114.14|112.48|108.25|112.4|108.72|113.87|111.31|106.31|111.16|113.16|107.28|112.15|122|121.67|125.41|124.8|129.42|125.78|126.39|125.77||125.74|125.5|127.66|127.36|||128.69|127.9|129.7|128.22|127.65|128.5|131.34|133|131.8|130.15|135.47|136.56|133.21|133.48|136.12|136.42|136.82|135.46|137.68|137.98|141.78|135.65|130.47|130.15|127.24|133.98|128.32|126.48|127.89|132.96|135.71|136.41|136.32|131.68|133.17|131.56|135.23|134.21|134.35|133.67|136.06|138.59|137.95|135.44|136.11|139.51|141.25|136.63|139.92|143.45|144.03|145.49|145.48|145.1|142|135.15||147.07|151.02|146.83|152.34|153.84|154.44|154.06|154.15|158.25|158.79|158.24|158.65|159.5|156|167.8|171.37||167.64|170.15|167.51|||168.87|165.97|165.26|161.34|158.61|157.72|162.02|163.05|169.26|169.2|167.96|167.75|168.94|160.7|158.87|160.75|160.8|161.57|162.39|161|162.09|165.11|164.87|165.57|170.03|171.98|171.77|171.79|170|170.29|168.29|164.74|165.18|168.97|171.5|176.81|167.46|163.92|164.72|164.48|160.14|163.26|164.26|163.52|163.6|164|164.88|162|154.51|154.15|156.6|157.47|154.79|152.56|158.05|157.03|153.92|152.16|151.81|155.9|155.35|158.85|159.35|162.01|166.69|169.22|169.18|164.75|160.01|156.29|157.12|157.56|157.29|154.98|157.27|158.67
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||16.17|16.02|16.15|15.3|15.84|16.28|16.25|16.35|15.79|15.77|15.5|15.83|15.46|15.63|15.08|15.51|15.47|15.32|15.33|15.24|15.23|14.76|14.44|14.47|14.64|14.65|14.95|14.51|13.65|13.95|13.9|13.81|13.78|13.67|14.21|14.61|14.51|14.76|14.3|14.41|13.94|13.78|14.34|14.71|14.68|14.19|13.78|13.82|13.79|13.74|13.36|13.38|13.31|13.88||14.15|14.08|14.41|14.48|14.96|15.3|15.34|16.15|16.03|16.06|15.23|15.02|15.02|15.13|15.43|15.45|15.63|16|15.94|16.12|15.93|16.44|16.86|16.89|16.51|16.82|17.37|16.8|16.55|16.81|17.51|16.99|16.86|17.13||17.28|17.35|17.42|17.22|||17.15|17|17.02|17.42|17.39|17.3|17.41|18.02|18|18.27|19.06|20.01|19.17|18.84|19.29|19.05|19.71|19.43|19.69|19.9|19.61|19.25|19.15|18.99|18.52|19.03|18.65|18.06|18.23|18.94|19.61|19.61|20.19|19.37|19.7|19.17|20.21|20.25|20.38|20.28|20.39|20.44|20.15|19.96|19.93|20.64|20.51|20.02|20.41|20.56|20.5|20.94|21.26|21.74|20.94|20.21||21.25|21.9|22.06|23.12|23.24|24.01|24.05|24.27|24.89|25.2|26.12|26.62|27.33|27.12|27.81|27.95||27.03|27.12|26.94|||26.19|25.92|25.55|25.27|24.9|24.65|24.69|24.81|25.23|24.96|24.53|24.44|24.27|23.83|23.62|23.22|23.1|22.76|23.42|23.46|23.28|23.27|23.37|23|22.66|22.65|22.49|22.15|21.89|22.12|21.65|21.32|21.63|21.18|21.49|21.49|21.17|20.92|20.63|20.65|19.89|18.83|18.04|18.08|18.04|18.09|18.22|18.14|18.12|17.67|17.64|17.55|17.5|17.56|17.73|17.86|17.71|17.66|17.9|18.2|18.11|19.13|18.2|18.57|19.39|18.89|19.64|19.63|19.77|19.74|20.48|20.19|19.95|19.86|19.43|19.26
05040|32462|/equities/regis-resources-ltd|ASX200||1.62|1.66|1.59|1.585|1.605|1.63|1.61|1.76|1.755|1.775|1.785|1.825|1.835|1.89|1.88|1.86|1.78|1.785|1.77|1.725|1.765|1.7|1.625|1.575|1.6|1.565|1.58|1.575|1.545|1.545|1.515|1.53|1.515|1.475|1.485|1.505|1.5|1.495|1.605|1.45|1.4|1.3|1.36|1.455|1.475|1.54|1.52|1.655|1.755|1.795|1.875|1.815|1.735|1.77||1.81|1.88|1.935|1.895|1.925|1.96|1.89|1.9|2.02|2.03|1.995|2.01|2.07|2.04|2.04|2.01|1.91|1.88|1.88|1.87|1.845|1.81|1.86|1.855|1.86|1.955|2.08|1.955|1.965|2.02|2.09|2.03|2.05|2.07||2.15|2.25|2.27|2.42|||2.39|2.34|2.21|2.11|2.04|2.02|2|2.05|2.06|2.04|2.11|2.09|2.11|2.11|2.17|2.12|2.09|2.11|2.08|2.11|2.09|2.07|2.02|2.13|2.14|2.15|2.2|2.12|2.07|1.965|1.95|1.965|1.905|1.955|1.87|1.975|1.915|1.97|2.03|1.99|1.985|1.94|1.95|1.99|1.84|1.87|1.855|1.805|1.795|1.805|1.78|1.8|1.76|1.7|1.72|1.75||1.755|1.8||2.1|1.98|2.01|2.02|1.995|2|1.925|1.895|1.825|1.83|1.83|1.895|1.9||1.95|1.865|1.88|||1.9|1.93|1.85|1.92|1.85|1.91|1.845|1.81|1.815|1.825|1.755|1.78|1.795|1.74|1.73|1.68|1.725|1.765|1.8|1.87|1.925|1.93|1.945|1.99|2.06|2.13|2.13|2.1|2.13|2.15|2.16|2.14|2.01|2.03|2|1.945|1.895|1.91|1.93|1.945|2|2.03|2.02|2.14|2.28|2.22|2.2|2.23|2.26|2.27|2.3|2.3|2.19|2.18|2.17|2.13|2.13|2.13|2.16|2.07|2.03|2.01|2.02|1.9|1.94|1.98|2.05|2.07|2.01|1.99|2.06|2.15|2.12|2.12|2.15|2.15
05041|977693|/equities/reliance-worldwide-corporation|ASX200||4.08|4.08|4.05|4.09|4.23|4.51|4.47|4.65|4.5|4.49|4.44|4.48|4.43|4.53|4.42|4.44|4.43|4.44|4.46|4.43|4.4|4.36|4.28|4.35|4.38|4.48|4.5|4.34|4.03|4.21|4.24|4.32|4.3|4.25|4.3|4.4|4.45|4.36|4.3|4.26|4.06|4.04|4.03|4.17|4.12|4.03|3.87|3.81|3.81|3.76|3.67|3.68|3.65|3.71||3.92|3.93|4.03|3.96|3.9|4|3.95|4|3.92|3.91|3.82|3.79|3.8|3.81|3.88|3.92|3.99|4.08|3.94|4.09|4.06|4.01|4.13|4.1|4.12|4.13|4.3|4.05|4.01|4.03|3.96|4.01|3.89|3.99||3.93|3.92|3.85|3.83|||3.9|3.83|3.83|3.91|4.03|4.02|4.14|4.18|4.26|4.24|4.26|4.39|4.3|4.13|4.17|4.16|4.25|4.23|4.24|4.25|4.24|4.11|4.11|4.06|4.13|4.15|4.04|4.03|4.09|4.32|4.45|4.51|4.7|4.61|4.72|4.44|4.76|4.8|5.13|5.09|5.07|5.11|5.05|4.96|5.05|5.21|5.28|5.15|5.17|5.21|5.19|5.23|5.11|5.17|5.17|5.08||5.31|5.61|5.58|5.77|5.79|6.03|6.02|6.01|6.03|5.95|5.94|6.02|6.23|6.18|6.4|6.41||6.27|6.42|6.38|||6.15|6.3|6.24|6.2|6.2|6.26|6.26|6.36|6.4|6.4|6.47|6.45|6.39|6.23|6.23|6.22|6.2|6.14|6.17|6.14|6.23|6.38|6.35|6.41|6.45|6.46|6.43|6.47|6.44|6.5|6.38|6.35|6.4|6.37|6.36|6.27|6.27|6.14|6|5.87|5.77|5.72|5.44|5.2|5.18|5.19|5.15|5.04|5.06|5.03|5.03|4.98|5.05|4.91|4.95|5.02|4.95|4.85|4.92|5|5.01|5.18|5.09|5.05|5.21|5.19|5.3|5.43|5.44|5.44|5.52|5.52|5.54|5.5|5.56|5.64
05042|8610|/equities/resmed-inc.|ASX200||32.73|32.47|32.52|32.91|33.82|33.71|34.09|34.05|33.9|33.4|33.55|34.62|34.15|34.06|34.57|34.46|34.36|34.61|34.44|34.53|34.21|34|34.14|33.92|33.45|33.57|33.29|32.48|31.65|33.17|33.11|32.48|32.13|32.32|31.66|32.05|32.14|32.5|31.61|31.34|30.5|30.69|30.8|30.75|30.79|30.45|29.65|29.05|29.15|29.05|28.57|28.84|29.01|29.75||29.69|29.59|29.71|28.96|29|29.07|28.33|28.7|29.18|29.22|28.52|27.96|27.63|27.76|28.25|28.35|27.76|27.91|27.92|28.67|28.3|27.67|28.42|27.86|28.38|28.8|28.73|27.78|28.23|28.73|29.14|30.38|30.42|31.2||32.3|32.81|32.27|31.59|||31.61|31.64|32.05|33.18|33.41|32.81|32.05|32.4|32.76|32.49|32.42|32.78|32.53|31.26|31.58|31.98|33.39|34.41|34.84|35|35.07|34.25|33.33|32.93|32.83|33.4|32.91|33.7|33.06|33.86|33.91|34.25|33.76|33.4|32.82|32.01|32.71|31.82|31.83|32.55|32.83|33.22|32.51|34.09|33.84|34.1|33.86|33.29|33.47|33.7|33.2|32.8|32.69|31.9|31.25|31.4||32.66|32.73|32.79|33.36|33.16|34.7|34.65|34.79|33.59|33.33|32.82|33|33.89|33.64|34.98|36.18||35.78|36.03|36.18|||35.82|36.15|35.87|35.36|35.38|34.75|35.56|35.98|36.98|36.61|36.63|37.65|37.59|36.91|36.6|36.09|35.65|35.87|36.28|35.57|35.3|35.47|35.1|35.61|36.2|36.33|36.24|36.57|35.65|36.7|34.9|35.47|35.59|35.24|34.87|35.68|35.87|35.73|35.33|35.34|37.17|35.67|36.1|35.71|35.99|35.46|35.05|35.18|35.16|34.43|34.73|34.49|34.3|34.54|34.85|35.22|35.33|35.13|35.02|36.05|36.57|37.25|36.71|37.12|38.32|38.22|39.58|39.66|39.53|38.5|39.54|39.19|39.8|39.1|40.28|40.17
05043|8616|/equities/resolute-mining|ASX200||0.29|0.3|0.3|0.295|0.285|0.295|0.28|0.285|0.29|0.29|0.295|0.285|0.285|0.3|0.3|0.305|0.285|0.28|0.28|0.275|0.28|0.27|0.265|0.26|0.275|0.265|0.255|0.255|0.255|0.25|0.245|0.25|0.235|0.235|0.24|0.245|0.24|0.25|0.26|0.225|0.22|0.225|0.235|0.245|0.225|0.24|0.225|0.235|0.25|0.245|0.255|0.265|0.24|0.25||0.255|0.27|0.27|0.26|0.275|0.28|0.275|0.275|0.275|0.275|0.275|0.29|0.31|0.315|0.315|0.305|0.305|0.305|0.295|0.295|0.3|0.285|0.3|0.31|0.31|0.33|0.345|0.325|0.34|0.35|0.35|0.33|0.32|0.335||0.35|0.36|0.37|0.385|||0.395|0.375|0.345|0.33|0.32|0.31|0.305|0.32|0.325|0.32|0.33|0.335|0.33|0.33|0.34|0.335|0.325|0.335|0.325|0.34|0.335|0.33|0.33|0.34|0.32|0.315|0.33|0.305|0.315|0.275|0.27|0.265|0.27|0.26|0.24|0.27|0.27|0.275|0.29|0.295|0.3|0.3|0.295|0.31|0.29|0.305|0.315|0.285|0.28|0.285|0.285|0.29|0.285|0.285|0.295|0.275||0.3|0.315|0.355|0.36|0.345|0.345|0.35|0.345|0.35|0.35|0.35|0.34|0.36|0.355|0.365|0.375||0.39|0.365|0.37|||0.375|0.38|0.375|0.375|0.385|0.385|0.355|0.36|0.365|0.36|0.365|0.355|0.355|0.355|0.35|0.35|0.345|0.35|0.355|0.38|0.37|0.375|0.38|0.395|0.41|0.425|0.435|0.425|0.43|0.45|0.45|0.455|0.44|0.43|0.435|0.405|0.4|0.41|0.41|0.42|0.42|0.42|0.43|0.445|0.435|0.425|0.44|0.44|0.445|0.45|0.46|0.455|0.44|0.435|0.435|0.43|0.435|0.43|0.445|0.43|0.425|0.415|0.41|0.395|0.405|0.41|0.425|0.42|0.405|0.42|0.445|0.445|0.455|0.45|0.42|0.435
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||98.66|97.26|97.1|97.66|98.19|98.53|97.1|96.74|95.93|95.27|95.41|95.28|99.18|99.39|99.57|97.74|95.3|96.8|97.3|98.92|97.83|97.7|96.98|98.96|97.14|96.26|95.83|97.8|95.71|95.27|93.27|96.01|94.1|95.41|95.36|97.43|97.18|93.37|100.78|100.74|100.34|102.7|106.23|106.92|103.81|101.4|102.63|104.5|103.9|101.59|107.01|111.7|110.96|111.05||115.9|117.47|118.92|116.55|115.77|116.03|113.01|114.91|114.45|113.8|113.39|110.78|111.96|110.47|109.5|108.35|106.75|108.86|106.67|104.4|105.59|103.43|105.64|102.97|106.8|109.26|111.58|111.11|111.85|113.59|112.83|112.8|108.96|108.76||113.6|116.36|118.3|121.66|||120.54|120.5|118.09|117.5|118.98|118.74|118.85|120.24|120.66|120.34|119.11|116.91|116.84|118.47|116.87|116.01|113.68|113.74|110.44|110.34|108.59|106.91|106.75|111.12|111.7|110.61|119.022|119.6475|125.0784|125.6542|126.935|122.3778|116.9768|117.3243|113.7202|114.5244|119.0121|117.6519|119.3397|118.3965|119.0816|117.7115|117.9001|120.7099|121.4843|118.1086|115.696|116.3413|113.8692|113.7897|113.3231|110.6325|108.1206|110.7616|112.9458|108.5078||106.3136|107.1873|107.9419|112.5983|109.1234|108.8652|109.2425|109.8084|110.9006|106.5023|105.6087|105.2314|102.8883|100.4856|99.7609|98.9765||99.3935|98.8276|98.0929|||98.3907|98.5099|98.639|100.6743|97.527|97.2986|97.2986|97.6362|97.3979|97.3483|95.1441|95.1144|96.0178|93.9726|93.1485|94.8364|93.5258|95.0746|92.8308|94.7073|93.784|95.9384|94.3896|94.4492|91.1628|89.6041|88.8694|88.2737|89.1474|91.1827|91.5501|88.502|86.8837|88.3432|88.512|88.1744|87.6879|89.058|88.0255|90.3189|89.6438|92.0961|93.4662|95.2037|95.7498|94.3499|96.0973|97.378|97.4475|100.7239|98.8872|99.7906|98.6588|101.9054|101.5281|99.6814|95.8491|95.859|96.4348|96.8022|96.5838|99.463|96.1966|96.7724|99.7509|98.6191|98.1525|97.5667|95.025|94.5584|98.0929|102.928|103.8812|105.8966|105.2612|105.4598
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||7.91|7.82|7.72|7.56|7.39|7.52|7.07|6.91|7.08|7.1|7.18|7.12|6.96|7.03|7.05|6.95|7|7.09|7.24|7.38|7.3|7.24|7.17|7.17|6.99|7.03|7.25|7.39|7.24|7.16|6.99|6.98|6.88|6.97|7.03|7.06|6.9|7.02|7.48|7.45|7.21|7.42|7.54|7.58|7.38|7.22|7.35|7.5|7.41|7.32|7.79|8.02|8.02|8.1||8.53|8.66|8.76|8.47|8.57|8.4|8.33|8.2|8.2|8.2|8.24|8.15|8.23|8.17|8.18|8.08|8.21|8.26|8.25|8.09|8.05|7.8|7.97|7.94|8.08|8.05|8.18|8.07|7.98|8.01|8|7.9|7.88|7.8||8.15|8.37|8.23|8.32|||8.19|8.1|8|8.07|8.01|7.91|8.02|8.1|7.92|7.9|7.74|7.87|7.92|7.94|7.94|7.89|7.77|7.79|7.62|7.54|7.4|7.33|7.24|7.55|7.57|7.59|7.78|7.86|8.17|7.76|7.84|7.71|7.26|7.26|7.15|7.1|7.13|7.09|6.87|7|7.07|7.19|7.4|7.72|7.42|7.43|7.5|7.6|7.57|7.45|7.38|7.39|7.18|7.14|7.03|6.96||6.72|7.06|7.07|7.26|7.2|7.07|7.06|6.99|7.09|6.98|6.74|6.84|6.79|6.6|6.78|6.61||6.31|6.4|6.42|||6.4|6.26|6.25|6.16|6.11|6.42|6.38|6.48|6.53|6.6|6.48|6.62|6.73|6.58|6.45|6.36|6.26|6.32|6.38|6.39|6.49|6.82|6.89|6.74|6.6|6.74|6.7|6.84|6.8|6.86|6.89|6.78|6.92|6.95|7.04|6.83|6.84|7.06|7.08|7.1|6.98|7.09|7.23|7.22|7.29|7.04|7.2|7.28|7.38|7.44|7.34|7.34|7.44|7.44|7.49|7.38|7.27|7.43|7.26|7.08|6.96|7.17|7.03|7.12|6.74|6.61|6.49|6.31|6.19|6.12|6.33|6.4|6.26|6.49|6.17|6.06
05046|102935|/equities/scentre|ASX200/EAFAVALUE||2.9|2.86|2.84|2.84|2.78|2.78|2.82|2.85|2.83|2.89|2.86|2.91|2.89|2.88|2.84|2.87|2.88|2.87|2.88|2.9|2.9|2.84|2.83|2.85|2.82|2.84|2.79|2.83|2.76|2.74|2.7|2.68|2.72|2.74|2.75|2.72|2.68|2.7|2.62|2.68|2.62|2.59|2.71|2.73|2.68|2.68|2.64|2.58|2.62|2.61|2.49|2.52|2.5|2.55||2.64|2.73|2.76|2.72|2.79|2.82|2.8|2.84|2.87|2.94|2.93|2.86|2.87|2.85|2.86|2.85|2.9|2.95|2.86|2.85|2.83|2.76|2.77|2.75|2.72|2.82|2.91|2.83|2.86|2.91|2.99|2.99|2.95|2.92||2.93|3.05|2.99|2.98|||2.97|2.95|2.95|2.98|3.01|3.06|3.07|3.1|3.12|3.11|3.05|3.11|3.1|3.07|3.11|3.05|3.1|3.07|3.06|3.07|3.08|3.07|3.04|2.99|3.01|3.05|2.95|2.9|2.93|2.96|3|2.99|3.05|3.07|3.04|2.99|3.02|3.16|3.23|3.18|3.18|3.15|2.98|2.95|3.01|3.04|3.06|2.99|2.93|2.96|2.95|2.96|2.93|2.92|2.88|2.82||2.87|2.97|2.95|3|3.04|3.03|3.04|3.06|3.14|3.15|3.14|3.17|3.17|3.13|3.24|3.25||3.16|3.21|3.16|||3.13|3.08|3.08|3.08|3.04|3.07|3.1|3.1|3.12|3.16|3.13|3.12|3.12|3.11|3.02|3|2.98|3.03|3.09|3.04|3.16|3.22|3.18|3.17|3.1|3.14|3.1|3.06|3.02|3.04|3.07|3.04|3.09|3.13|3.17|3.08|3.05|3|2.99|3|3.02|3.12|3.12|3.13|3.1|3.11|3.11|3.01|3.01|3.01|3.04|3.02|3.04|2.98|2.97|3.01|2.98|2.99|3.01|3|2.93|2.99|2.94|2.95|2.94|2.9|2.95|2.95|2.93|2.93|2.99|2.99|2.94|2.91|2.82|2.83
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||21.34|21.75|21.48|21.4|22.2|22.95|22.89|23.44|23.12|24.37|24.25|24.64|23.37|23.76|23.03|23.52|24.05|23.18|22.98|23.35|22.94|22.42|21.55|21.8|21.97|22.48|22.76|22.31|21.48|22.06|21.66|22.25|21.67|21.25|21.34|22.38|22.58|22.33|21.91|21.16|20.73|21|21.02|21.61|22.23|21.35|20.25|19.57|19.41|19.56|19.65|20.03|20.23|21.71||22.23|22.33|22.78|22.75|23.51|24.09|23.68|24.24|24.25|25.38|24.65|24.43|24.17|24.35|25.42|25.1|24.72|25.28|24.3|25.4|24.81|24.25|25.61|25.51|24.6|25.31|27.11|26.81|27.06|26.93|28.38|27.25|27.46|27.47||27.57|27.89|28.13|28.23|||28.36|28|28.19|28.48|28.1|28.09|28.79|29.31|29.2|28.89|29.82|30.12|29.33|28.97|30.14|29.99|30.35|30.87|30.79|31.03|30.69|29.96|28.73|28.53|27.81|28.42|27.35|27.08|26.96|27.57|28.12|28.26|28.31|26.67|26.98|26.25|27.68|26.87|27.31|27.2|28.59|29.01|29.47|27.78|28.12|28.75|28.68|27.66|27.77|28.31|29.44|29.61|29.11|28.99|28.02|26.93||28.82|29.23|28.88|29.76|30.29|29.87|29.87|29.65|30.21|31.1|30.52|30.55|30.76|30.83|33.26|33.97||32.78|33.66|33.53|||33.75|32.67|32.7|32.35|32.9|32.66|33.95|34.01|35.2|35.21|35.22|35.12|35.32|34.21|34.52|34.75|34.2|34.75|34.8|34.3|34.33|34.55|34.58|34.65|35.71|35.55|35.51|35.28|35.74|35.7|35.16|35.19|34.1|34.34|34.4|34.41|33.69|33.5|33.49|33.49|32.7|32.84|32.5|32.85|32.82|33.11|32.67|32.49|32.44|32.2|32.45|32.28|31.83|31.36|31.66|32|31.36|30.88|30.64|31|30.65|31.12|31|30.95|30.98|30.53|30.49|29.86|29.71|29.59|30.62|30.75|31.12|31.28|32.05|32.05
05048|8626|/equities/seven-network|ASX200||18.85|18.61|18.08|17.7|17.96|18.55|18.37|18.21|18.12|18.03|17.96|18.03|17.77|17.98|17.66|17.85|17.82|17.52|17.64|17.85|17.55|17.5|16.86|17.03|16.95|17.23|17.37|17.1|16.63|16.67|16.34|16.42|16.62|16.32|16.8|17|16.75|16.51|16.72|16.77|16.7|16.61|16.57|16.85|16.69|16.17|15.82|16.39|16.51|16.6|16.61|16.91|17.05|17.41||18.33|18.69|19.07|18.79|18.9|19.27|19.13|19.05|18.79|19.13|18.82|18.44|18.43|18.33|18.73|18.8|19.15|19.64|18.79|18.86|19.3|19|19.44|19.41|19.55|19.75|19.94|19.6|19.73|19.66|19.99|19.62|19.31|19.81||20.12|20.5|20.45|20.6|||20.76|20.68|20.69|20.93|21.43|21.7|21.69|21.79|21.4|21.25|21.21|21.6|21.4|21.37|21.27|21.13|21.12|21.22|21.51|21.55|21.5|21.2|21.71|22|22.08|22.48|22.13|22.02|21.91|22.54|22.65|22.34|22.77|22.19|22.08|22.16|22.87|21.67|22.36|22.28|22.3|22.34|22.2|22|21.6|22.32|22.6|22.25|22.12|22.26|22.29|22.4|22.2|21.68|21.64|21.01||21.03|21.64|21.22|21.74|21.48|21.27|21.06|21.1|21.13|21.06|20.94|21.32|21.74|21.5|22.29|22.24||21.6|22.34|22.42|||21.65|21.82|21.62|21.77|21.55|22.03|21.3|21.07|21.28|21.47|21.23|21.37|21.63|21.6|21.39|21.28|21.23|21.25|21.33|21|21.1|21.37|21.7|21.76|21.57|22.21|21.88|22.26|21.89|22.22|22.08|21.93|22.13|22.4|22.51|22.23|21.9|21.76|21.64|21.92|21.53|21.3|21.23|21.15|21.22|21.12|21.54|21.55|21.35|21.45|21.55|21.46|21.44|21.61|21.69|21.58|21.08|20.85|20.59|20.29|20.28|20.69|20.67|20.98|21.04|20.68|21.02|20.6|20.51|20.48|20.76|20.79|20.91|21.15|20.81|20.7
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||2.73|2.72|2.69|2.74|2.8|2.81|2.86|2.88|2.84|2.95|2.91|2.95|2.96|2.93|2.88|2.93|2.94|2.89|2.94|2.97|2.96|2.93|2.94|2.93|2.91|2.9|2.91|2.93|2.88|2.86|2.83|2.79|2.83|2.87|2.87|2.83|2.83|2.83|2.77|2.82|2.76|2.75|2.78|2.93|2.91|2.88|2.83|2.75|2.74|2.74|2.68|2.68|2.61|2.65||2.73|2.82|2.87|2.88|2.96|2.97|2.96|2.98|2.97|2.99|2.97|2.94|2.99|2.99|2.99|2.96|3|3.04|3.02|3|2.96|2.9|2.9|2.83|2.82|2.93|2.97|2.91|2.95|3|3.07|3.11|3.12|3.05||3.1|3.06|2.99|3.03|||2.99|3|3.01|3.01|3|2.95|2.94|2.93|2.96|2.95|2.92|2.95|2.94|2.92|2.93|2.92|2.91|2.95|2.95|2.97|2.91|2.87|2.9|2.9|2.85|2.89|2.86|2.83|2.81|2.87|2.87|2.86|2.89|2.9|2.86|2.84|2.9|2.89|2.93|2.89|2.89|2.89|2.86|2.86|2.86|2.9|2.9|2.89|2.8|2.85|2.84|2.85|2.87|2.81|2.79|2.71||2.75|2.82|2.78|2.82|2.85|2.87|2.85|2.87|2.87|2.87|2.88|2.93|2.96|2.92|3.02|3.04||2.97|3.02|3.05|||3|2.98|2.96|2.97|2.97|2.98|2.99|2.93|2.92|2.97|2.86|2.86|2.85|2.85|2.79|2.76|2.76|2.77|2.78|2.8|2.86|2.9|2.9|2.89|2.86|2.84|2.87|2.82|2.81|2.8|2.8|2.78|2.87|2.9|2.93|2.89|2.87|2.8|2.78|2.8|2.78|2.86|2.85|2.86|2.83|2.84|2.8|2.77|2.76|2.72|2.75|2.74|2.72|2.69|2.7|2.7|2.71|2.69|2.69|2.71|2.67|2.7|2.7|2.75|2.77|2.77|2.85|2.79|2.8|2.83|2.85|2.75|2.76|2.7|2.67|2.68
05050|32454|/equities/silver-lake-resources|ASX200||1.35|1.375|1.33|1.335|1.345|1.39|1.4|1.465|1.46|1.47|1.47|1.5|1.5|1.545|1.53|1.54|1.445|1.46|1.46|1.425|1.445|1.45|1.41|1.33|1.35|1.335|1.35|1.345|1.32|1.31|1.29|1.29|1.285|1.28|1.275|1.3|1.255|1.275|1.335|1.29|1.24|1.21|1.24|1.35|1.34|1.375|1.36|1.42|1.435|1.465|1.625|1.53|1.485|1.545||1.555|1.585|1.605|1.56|1.59|1.58|1.535|1.51|1.58|1.565|1.515|1.54|1.585|1.555|1.565|1.55|1.495|1.475|1.47|1.485|1.48|1.465|1.535|1.52|1.525|1.62|1.69|1.605|1.68|1.77|1.86|1.875|2|2.05||2.12|2.14|2.12|2.2|||2.21|2.15|2.13|2.1|2.04|2|2.01|2.07|2.12|2.11|2.15|2.11|2.17|2.18|2.18|2.17|2.12|2.17|2.14|2.18|2.08|2.07|2.07|2.16|2.12|2.07|2.06|2.01|2.02|1.905|1.865|1.87|1.79|1.85|1.795|1.885|1.81|1.83|1.785|1.805|1.77|1.69|1.71|1.665|1.55|1.585|1.595|1.585|1.54|1.51|1.48|1.52|1.475|1.47|1.505|1.49||1.675|1.82|1.86|1.845|1.725|1.75|1.73|1.745|1.755|1.74|1.685|1.68|1.7|1.715|1.79|1.76||1.775|1.72|1.755|||1.725|1.73|1.705|1.71|1.675|1.66|1.62|1.605|1.68|1.635|1.61|1.59|1.65|1.59|1.61|1.54|1.595|1.64|1.66|1.66|1.705|1.685|1.7|1.685|1.785|1.865|1.885|1.84|1.85|1.865|1.865|1.825|1.775|1.74|1.71|1.705|1.66|1.65|1.66|1.65|1.695|1.685|1.67|1.665|1.655|1.63|1.585|1.585|1.585|1.635|1.66|1.67|1.565|1.57|1.55|1.505|1.51|1.495|1.49|1.41|1.39|1.34|1.34|1.27|1.295|1.3|1.37|1.355|1.32|1.315|1.34|1.4|1.4|1.39|1.37|1.3
05051|8629|/equities/sims-group-limited|ASX200||16|15.65|15.41|15.32|15.38|16.04|15.47|15.42|15.2|15.71|15.09|15.24|15.24|15.41|15.41|15.08|14.62|14.72|14.82|15.16|14.69|14.83|14.3|14.38|14.21|14.32|14.4|15.06|14.18|14.34|13.8|14.09|13.73|13.62|13.85|14.12|13.6|13.37|13.87|14|13.74|13.71|14|14.27|14.15|13.83|13.87|14.2|14.51|14.47|14.61|15.38|16.03|16.61||17.39|18.45|18.3|18.13|18|18.05|17.76|17.63|17.64|17.81|17.77|17.55|17.96|17.79|17.35|17.28|17.02|17.85|18.48|18.32|18.84|18.41|18.37|18.62|18.52|19.04|20.29|19.43|19.62|20.44|20.77|21.05|20.62|20.21||22.33|22.64|22.19|22.28|||21.71|21.89|21.85|21.75|21.57|21.12|21.42|21.39|21.68|21.56|21.56|21.55|21.5|21.28|21.39|20.95|20.97|21.09|20.76|20.44|21|20.71|20.85|20.81|20.44|20|19.67|18.92|19.16|19.09|19.08|18.77|18.46|18.21|17.88|17.68|18.48|18.36|18.28|18.32|18.13|17.6|17.04|14.99|15.08|15.4|15.51|15.4|15.19|15.1|14.88|14.87|14.3|14.21|14.35|14.15||14.25|14.74|15.07|15.73|15.4|15.64|15.71|15.69|15.85|15.45|15.48|15.74|15.76|16.81|17|16.76||16.06|16.14|16.24|||15.71|15.84|15.85|15.77|15.77|15.55|15.2|15.42|15.34|15.25|14.82|14.83|15.06|15.01|14.66|14.38|14.17|14.3|14.15|14.43|14.52|15.05|15.14|15.38|15.07|14.88|14.47|14.62|14.72|15.04|15.1|14.8|14.39|14.33|14.07|14.26|14.32|14.39|14.43|14.63|14.29|14.47|14.72|14.91|14.47|14.39|14.36|14.05|13.84|14.26|14.22|14.23|13.94|13.59|12.99|12.94|12.72|12.42|12.45|12.72|12.62|13.33|12.94|13.17|13.6|13.47|13.81|13.66|12.87|12.98|13.36|13.68|13.85|14.14|14.16|14.29
05052|14315|/equities/sky-city-entertainment|ASX200||2.63|2.62|2.67|2.59|2.6|2.63|2.63|2.63|2.63|2.62|2.62|2.59|2.63|2.61|2.59|2.57|2.58|2.57|2.52|2.49|2.5|2.43|2.43|2.42|2.43|2.44|2.49|2.47|2.44|2.49|2.45|2.45|2.42|2.34|2.28|2.32|2.48|2.45|2.46|2.5|2.65|2.65|2.66|2.56|2.57|2.54|2.48|2.46|2.49|2.44|2.44|2.41|2.45|2.52||2.57|2.54|2.47|2.48|2.46|2.48|2.45|2.4|2.4|2.46|2.48|2.45|2.48|2.44|2.51|2.52|2.54|2.51|2.57|2.58|2.48|2.48|2.52|2.52|2.55|2.61|2.63|2.63|2.6|2.6|2.64|2.59|2.57|2.58||2.6|2.64|2.61|2.62|||2.61|2.59|2.54|2.56|2.62|2.64|2.64|2.65|2.66|2.66|2.64|2.64|2.6|2.67|2.65|2.72|2.74|2.78|2.76|2.78|2.78|2.75|2.67|2.67|2.61|2.65|2.65|2.58|2.68|2.77|2.77|2.73|2.81|2.71|2.69|2.71|2.79|2.78|2.82|2.77|2.76|2.76|2.74|2.7|2.78|2.88|2.88|2.87|2.73|2.74|2.69|2.64|2.62|2.54|2.6|2.58||2.64|2.72|2.71|2.76|2.85|2.78|2.78|2.74|2.78|2.74|2.73|2.78|2.83|2.82|2.93|2.96||2.87|2.93|2.92|||2.96|2.91|2.84|2.82|2.84|2.86|2.87|2.84|2.9|2.99|2.98|3.03|3.01|2.97|2.91|2.87|2.85|2.87|2.9|2.85|2.94|2.94|2.93|3|3.05|3.11|3.05|3.07|3.05|3.02|3.02|3.01|3.08|3.09|3.03|3.04|3.07|3.04|3.05|3.03|2.99|3.03|3.04|3.05|3.01|3|3.03|3.07|3.02|3|2.95|3|2.98|2.95|2.99|3.16|3.09|3.1|3.08|3.14|3.07|3.03|3.02|3.06|3.09|3.1|3.1|3.12|3.13|3.11|3.16|3.12|3.19|3.21|3.19|3.16
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||35.63|36|35.24|33.19|33.36|34.09|34.1|34.4|34.24|33.64|33.59|34.75|33.85|34.87|34.88|35.6|34.82|34.82|35.34|35.4|34.27|33.51|33.75|33.95|34.45|34.75|34.39|33.64|32.95|34.2|33.95|33.46|33.46|33.6|33.65|33.3|33.23|33.38|33.52|33.37|32.94|33.01|32.83|33.15|33.07|33.31|33|32.17|32.6|33.3|32.54|32.79|32.76|33.32||33.74|34.18|34.77|34|34.78|35.64|35.74|36.62|36.66|37.12|36.51|36.29|36.6|36.52|36.75|36.47|35.97|36.19|35.69|35.97|36.05|35.18|35.24|34.78|35.61|35.94|36.47|36.41|36.05|36.02|36.73|36|36.55|36.69||36.41|37.15|36.37|35.5|||35.52|35.57|35.02|35.23|34.8|34.78|34.83|35.34|35.35|35.27|35.48|35.79|35.73|35.03|35.15|35.22|35.39|34.8|35.06|35.13|34.72|34.43|33.94|33.61|33.18|33.9|33.07|32.22|32.67|33.24|33.5|34.24|34.69|35.05|34.98|35.52|35.61|35.49|36.25|37.6|38.1|38.02|37.36|37.51|37.18|37.87|38.73|37.89|37.95|38.36|38.27|38.36|38.29|37.91|37.8|37.19||37.98|38.94|38.85|40.11|39.89|40.09|40.27|40.79|41.27|43.72|44.1|44.35|44.82|44.32|45.89|46.14||46.63|46.71|46.7|||46.25|46.11|45.52|45.47|44.42|43.15|44.23|43.93|44.25|44.03|43.63|44.35|43.84|43.21|42.68|42.62|43.15|42.99|42.7|42.7|41.6|41.52|41.46|41.35|41|41.02|39.75|38.58|38.53|38.51|38.51|38.71|39.37|39.53|40.01|40.91|40.87|40.54|40.39|40.66|40.03|40.52|40.71|39.25|39.7|39.63|39.92|38.98|39.08|38.89|39.11|39.48|39.35|39.19|39.28|39.96|40.02|39.44|39.63|39.66|39.83|40.66|39.34|39.46|41.17|40.59|41.49|41.72|41.55|41.68|42.12|42.45|42.16|41.8|42.11|41.63
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||4.23|4.27|4.23|4.12|4.18|4.19|4.12|4.13|4.08|4.08|4.05|4.04|3.88|3.9|3.92|3.83|3.74|3.77|3.74|3.86|3.81|3.78|3.68|3.67|3.56|3.53|3.57|3.51|3.4|3.48|3.41|3.54|3.5|3.55|3.63|3.73|3.7|3.53|3.85|3.89|3.87|3.94|4.07|4.19|4.04|3.99|4.05|4.09|4.16|4.06|4.16|4.42|4.33|4.49||4.8|5.01|5.17|5.09|5.04|5.08|4.98|4.96|5|4.88|4.71|4.65|4.68|4.68|4.67|4.72|4.65|4.7|4.47|4.4|4.41|4.37|4.41|4.47|4.63|4.63|4.77|4.64|4.77|4.77|4.77|4.75|4.6|4.46||4.84|5.09|5.17|5.24|||5.17|5.12|5.05|5.06|5.02|4.97|5.02|5.12|5.26|5.31|5.02|4.98|5.16|5.2|5.1|5.08|5.03|5.03|4.88|4.82|4.75|4.77|4.64|4.86|4.89|4.75|4.93|5.01|5.36|5.17|5.12|5.03|4.75|4.81|4.62|4.54|4.56|4.41|4.56|4.57|4.5|4.45|4.44|4.53|4.42|4.4|4.42|4.19|4.15|4.11|3.98|3.93|3.83|3.85|3.86|3.82||3.74|3.94|4.09|4.18|4.1|4.15|4.05|4.18|4.24|4.09|4.05|4.06|3.92|3.97|4.02|4.07||4.01|4.04|4.02|||4.01|4|3.97|3.96|3.94|3.9|3.83|3.81|3.81|3.83|3.82|3.8|3.79|3.67|3.7|3.75|3.71|3.67|3.53|3.57|3.56|3.62|3.56|3.58|3.58|3.51|3.49|3.49|3.44|3.5|3.55|3.47|3.46|3.54|3.55|3.5|3.53|3.54|3.5|3.59|3.57|3.58|3.73|3.72|3.8|3.8|3.84|3.83|3.88|3.97|3.82|3.83|3.65|3.66|3.65|3.58|3.6|3.6|3.62|3.58|3.51|3.53|3.39|3.4|3.36|3.39|3.42|3.34|3.29|3.32|3.39|3.51|3.37|3.41|3.44|3.42
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.88|2.88|2.87|2.82|2.82|2.83|2.84|2.83|2.83|2.84|2.83|2.83|2.82|2.82|2.83|2.83|2.83|2.83|2.83|2.83|2.81|2.83|2.83|2.84|2.84|2.85|2.84|2.84|2.83|2.83|2.84|2.83|2.82|2.82|2.81|2.81|2.81|2.81|2.82|2.82|2.8|2.82|2.8|2.81|2.8|2.81|2.8|2.8|2.81|2.81|2.81|2.82|2.82|2.82|2.82|2.82
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||4.75|4.78|4.83|4.74|4.76|4.74|4.83|4.71|4.64|4.6|4.65|4.6|4.62|4.6|4.65|4.71|4.64|4.68|4.59|4.6|4.54|4.51|4.51|4.54|4.51|4.47|4.55|4.53|4.55|4.51|4.6|4.58|4.6|4.53|4.45|4.46|4.44|4.47|4.38|4.41|4.35|4.33|4.29|4.36|4.42|4.41|4.34|4.31|4.28|4.24|4.17|4.19|4.16|4.09||4.26|4.31|4.31|4.27|4.33|4.36|4.36|4.38|4.41|4.33|4.31|4.34|4.32|4.33|4.29|4.34|4.31|4.33|4.34|4.36|4.49|4.37|4.33|4.34|4.42|4.43|4.5|4.45|4.41|4.49|4.52|4.54|4.51|4.48||4.51|4.51|4.54|4.43|||4.46|4.42|4.38|4.43|4.45|4.4|4.32|4.37|4.31|4.23|4.24|4.27|4.21|4.25|4.3|4.37|4.46|4.44|4.45|4.42|4.41|4.44|4.36|4.37|4.32|4.37|4.42|4.3|4.31|4.37|4.36|4.33|4.33|4.25|4.3|4.3|4.31|4.24|4.3|4.19|4.16|4.17|4.14|4.11|4.15|4.24|4.17|4.17|4.16|4.17|4.16|4.1|4.07|4.06|4.07|4.05||4.1|4.13|4.22|4.21|4.25|4.33|4.24|4.19|4.2|4.18|4.18|4.2|4.22|4.21|4.22|4.32||4.29|4.36|4.32|||4.28|4.34|4.32|4.33|4.29|4.23|4.26|4.31|4.22|4.26|4.31|4.21|4.3|4.27|4.28|4.24|4.22|4.31|4.31|4.16|4.19|4.21|4.23|4.23|4.22|4.28|4.3|4.27|4.25|4.32|4.33|4.37|4.41|4.38|4.33|4.35|4.33|4.32|4.32|4.34|4.32|4.37|4.34|4.31|4.31|4.35|4.35|4.38|4.37|4.39|4.43|4.37|4.41|4.37|4.41|4.44|4.45|4.52|4.48|4.58|4.54|4.57|4.53|4.53|4.56|4.57|4.59|4.6|4.63|4.63|4.61|4.63|4.76|4.74|4.72|4.66
05057|8620|/equities/st-barbara|ASX200||0.945|0.975|0.96|0.95|0.965|0.985|0.99|1.04|1.045|1.06|1.06|1.065|1.07|1.21|1.22|1.245|1.21|1.24|1.22|1.16|1.125|1.025|0.93|0.9|0.91|0.895|0.9|0.895|0.88|0.88|0.855|0.895|0.94|0.9|0.9|0.91|0.83|0.81|0.895|0.825|0.795|0.75|0.775|0.83|0.86|0.855|0.8|0.925|1.13|1.16|1.21|1.14|1.095|1.135||1.15|1.175|1.215|1.175|1.21|1.215|1.18|1.195|1.27|1.245|1.19|1.22|1.255|1.22|1.26|1.24|1.19|1.175|1.155|1.155|1.145|1.11|1.17|1.16|1.185|1.27|1.335|1.27|1.29|1.325|1.335|1.305|1.34|1.37||1.44|1.465|1.465|1.495|||1.53|1.465|1.465|1.425|1.38|1.375|1.36|1.405|1.43|1.415|1.41|1.43|1.44|1.47|1.52|1.5|1.505|1.535|1.51|1.535|1.53|1.52|1.505|1.575|1.58|1.59|1.59|1.6|1.42|1.36|1.35|1.365|1.35|1.33|1.285|1.41|1.41|1.44|1.47|1.44|1.465|1.435|1.445|1.475|1.38|1.39|1.41|1.355|1.325|1.345|1.32|1.33|1.3|1.225|1.23|1.235||1.3|1.375|1.4|1.42|1.345|1.38|1.385|1.375|1.37|1.39|1.335|1.31|1.33|1.355|1.405|1.41||1.465|1.41|1.43|||1.41|1.445|1.385|1.41|1.375|1.47|1.43|1.495|1.535|1.485|1.405|1.37|1.365|1.335|1.325|1.28|1.295|1.34|1.35|1.41|1.415|1.385|1.42|1.45|1.5|1.555|1.585|1.57|1.6|1.605|1.61|1.645|1.6|1.555|1.51|1.435|1.385|1.39|1.4|1.405|1.465|1.465|1.45|1.525|1.56|1.54|1.53|1.53|1.545|1.52|1.55|1.535|1.495|1.465|1.47|1.44|1.455|1.41|1.42|1.35|1.36|1.34|1.355|1.27|1.3|1.31|1.36|1.375|1.345|1.35|1.41|1.505|1.505|1.49|1.455|1.445
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||2.83|2.8|2.79|2.74|2.84|2.91|2.89|2.91|2.9|2.92|2.91|2.89|2.88|2.91|2.88|2.9|2.94|2.98|3.09|3.1|3.07|3.07|3.03|2.99|2.95|3|2.95|2.9|2.87|2.94|2.92|2.94|2.92|2.88|2.9|2.96|2.93|2.86|2.81|2.83|2.78|2.79|2.8|2.71|2.73|2.68|2.6|2.62|2.62|2.57|2.56|2.55|2.57|2.62||2.79|2.83|2.86|2.86|2.92|2.96|2.95|2.99|2.99|3.05|2.98|2.98|3.01|3.05|3.12|3.11|3.07|3.1|3.1|3.14|3.07|2.99|2.99|2.95|3.01|3.04|3.12|3.08|3.1|3.13|3.17|3.09|3.1|3.1||3.16|3.18|3.15|3.14|||3.13|3.05|3.08|3.11|3.11|3.2|3.22|3.22|3.2|3.24|3.25|3.2|3.26|3.24|3.23|3.23|3.25|3.21|3.23|3.19|3.31|3.37|3.32|3.33|3.3|3.36|3.26|3.23|3.21|3.28|3.34|3.31|3.41|3.35|3.35|3.29|3.45|3.41|3.5|3.6|3.55|3.7|3.58|3.6|3.65|3.75|3.7|3.72|3.58|3.55|3.52|3.54|3.52|3.41|3.32|3.27||3.34|3.33|3.36|3.47|3.5|3.54|3.59|3.54|3.61|3.62|3.59|3.55|3.59|3.61|3.75|3.79||3.68|3.73|3.77|||3.7|3.66|3.66|3.61|3.55|3.52|3.63|3.7|3.71|3.75|3.72|3.68|3.68|3.65|3.57|3.58|3.54|3.55|3.55|3.51|3.6|3.67|3.64|3.69|3.68|3.77|3.83|3.81|3.76|3.81|3.81|3.76|3.81|3.88|3.96|3.89|3.87|3.73|3.7|3.7|3.66|3.65|3.63|3.61|3.46|3.49|3.45|3.53|3.69|3.7|3.69|3.5|3.42|3.21|3.3|4.28|4.39|4.58|4.55|4.56|4.42|4.47|4.39|4.4|4.39|4.35|4.35|4.24|4.27|4.16|4.27|4.2|4.22|4.29|4.28|4.24
05059|102031|/equities/steadfast-f|ASX200||5.14|5.15|5.19|5.15|5.27|5.38|5.29||5.39|5.4|5.33|5.41|5.39|5.4|5.46|5.41|5.46|5.43|5.34|5.34|5.32|5.31|5.3|5.31|5.32|5.12|5.14|5.12|5.06|5.12|5.1|5.04|5.03|5.02|5.02|5.02|5.03|5.11|4.97|5|4.97|5.02|5.06|5.1|5.08|4.98|4.94|4.82|4.72|4.69|4.7|4.72|4.68|4.63||4.79|4.93|4.97|4.87|4.92|4.93|4.93|4.98|5.04|5.07|5.08|5|5.02|5.03|5.09|5.04|4.91|4.89|4.94|4.96|4.92|4.81|4.83|4.81|4.82|4.89|5.01|4.95|4.99|5.02|5.16|5.08|5.08|5.08||5.02|5|4.86|4.89|||4.86|4.85|4.88|4.89|4.89|4.87|4.87|4.82|4.79|4.74|4.78|4.78|4.77|4.77|4.75|4.74|4.8|4.78|4.78|4.82|4.81|4.79|4.73|4.59|4.44|4.5|4.4|4.36|4.41|4.56|4.57|4.6|4.67|4.64|4.7|4.81|4.92|4.68|4.74|4.7|4.75|4.75|4.7|4.68|4.74|4.8|4.85|4.76|4.81|4.72|4.71|4.75|4.74|4.63|4.7|4.61||4.7|4.82|4.86|4.94|5.02|5.14|5.17|5.08|5.15|5.24|5.25|5.26|5.29|5.21|5.28|5.37||5.25|5.34|5.28|||5.15|5.05|5.04|5.06|4.97|5.06|4.91|4.88|4.95|4.86|4.82|4.86|4.79|4.99|4.87|4.87|4.83|4.8|4.92|4.88|4.89|4.97|5.07|5.13|5.18|5.12|5.07|5.08|4.99|5.01|4.96|4.98|4.96|4.99|4.94|4.97|4.84|4.76|4.67|4.7|4.65|4.66|4.74|4.78|4.81|4.79|4.77|4.79|4.83|4.82|4.83|4.88|4.88|4.87|4.87|4.87|4.83|4.78|4.87|4.86|4.88|4.88|4.8|4.81|4.88|4.81|4.92|4.81|4.87|4.83|4.82|4.87|4.81|4.83|4.84|4.81
05060|8631|/equities/stockland|ASX200/EAFAVALUE||3.67|3.69|3.61|3.63|3.66|3.73|3.81|3.82|3.8|3.86|3.82|3.89|3.8|3.85|3.84|3.88|3.86|3.84|3.82|3.89|3.85|3.75|3.8|3.79|3.82|3.82|3.79|3.82|3.8|3.77|3.8|3.73|3.79|3.78|3.78|3.78|3.77|3.78|3.63|3.73|3.68|3.61|3.67|3.94|3.9|3.85|3.77|3.67|3.65|3.69|3.54|3.54|3.59|3.6||3.62|3.72|3.73|3.75|3.89|3.94|3.93|3.96|4|3.97|3.91|3.87|3.87|3.9|3.9|3.92|3.87|3.94|3.9|3.91|3.92|3.77|3.86|3.84|3.85|3.9|4.06|3.99|4.06|4.1|4.16|4.11|4.1|4.13||4.15|4.2|4.1|4.12|||4.16|4.16|4.18|4.23|4.21|4.23|4.28|4.27|4.33|4.26|4.27|4.3|4.26|4.21|4.2|4.14|4.21|4.14|4.22|4.23|4.23|4.18|4.14|4.14|4.06|4.16|4.07|3.99|3.98|4.07|4.12|4.12|4.18|4.16|4.15|4.16|4.16|4.02|4.12|4.12|4.12|4.07|3.94|3.92|3.96|4.08|4.09|4.03|4.02|4.08|4.03|4.06|4.04|4.04|3.91|3.9||4.07|4.05|4.03|4.12|4.19|4.24|4.22|4.23|4.26|4.28|4.2|4.28|4.29|4.25|4.4|4.4||4.24|4.37|4.43|||4.37|4.35|4.29|4.37|4.44|4.44|4.35|4.27|4.44|4.41|4.33|4.33|4.31|4.38|4.3|4.28|4.28|4.28|4.37|4.35|4.44|4.51|4.46|4.45|4.33|4.38|4.37|4.35|4.39|4.38|4.35|4.35|4.52|4.52|4.58|4.65|4.65|4.55|4.49|4.57|4.55|4.7|4.76|4.77|4.74|4.77|4.73|4.63|4.61|4.6|4.63|4.54|4.47|4.42|4.39|4.46|4.44|4.4|4.41|4.48|4.34|4.48|4.45|4.47|4.6|4.59|4.71|4.71|4.66|4.69|4.74|4.67|4.67|4.54|4.48|4.49
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||10.91|10.82|10.73|10.75|10.99|11.08|11.06|11.22|11.09|10.94|11.14|11.59|11.45|11.39|11.11|11.65|11.46|11.49|11.41|11.36|11.19|11.25|11.34|11.32|11.3|11.01|11.07|11.31|11.19|11.78|11.1|11.11|11.13|11.15|11.25|11.05|10.89|10.82|10.81|11.02|10.94|10.98|11.08|11.06|11.23|10.84|10.81|10.74|10.91|10.64|10.58|10.74|10.85|10.48||10.75|10.94|11.07|10.93|11.01|11.09|11.26|11.29|11.35|12.12|12.26|12.13|12.16|12.11|12.15|12.15|12.05|12.15|12.16|12.03|11.85|11.61|11.48|11.58|11.28|11.31|11.45|11.28|11.26|11.31|11.46|11.27|11.01|11.04||11.21|11.33|11.12|11.18|||11.08|11.14|11|10.88|10.9|10.84|10.82|11.06|11.08|11.1|11.12|11.21|11.24|11.29|11.16|11.14|11.23|11.16|11.1|11.35|11.09|11.12|11.03|10.73|10.4|10.5|10.25|10.19|10.28|10.66|10.61|10.73|10.9|10.77|11.13|11.42|11.66|11.43|11.44|11.42|11.53|11.52|11.48|11.73|12.03|11.98|12.21|12.03|11.4|11.26|11.29|11.22|11.22|11.04|11.16|11.02||10.98|11.23|11.3|11.52|11.69|11.74|11.7|11.6|11.7|11.68|11.55|11.56|11.6|11.32|11.44|11.5||11.07|11.26|11.16|||11.06|11.07|10.89|10.85|11|10.83|10.65|10.76|10.8|10.73|10.85|10.87|10.85|10.83|10.73|10.82|10.74|10.72|10.82|10.65|10.8|11.08|11.09|11.23|11.02|11.03|11.1|10.99|11.02|11.09|11.15|11.23|11.11|11.23|11.55|11.49|11.6|11.35|11.31|11.8|11.72|12.02|12.1|12.09|12.2|12.3|12.29|12.3|12.33|12.54|12.49|12.52|12.77|12.72|12.77|12.69|12.56|12.63|12.56|12.58|12.37|12.56|12.45|12.45|12.52|12.45|12.37|12.17|12.43|12.4|12.48|12.6|12.59|12.72|12.55|12.7
05062|8658|/equities/supa-cheap|ASX200||10.59|10.45|10.55|10.42|10.24|10.27|10.07|10.7|10.22|10.57|10.46|10.63|10.42|10.36|10.15|10.4|10.15|10.06|10.1|9.87|9.88|9.77|9.67|9.7|9.78|9.99|10.09|9.86|9.55|9.55|9.43|9.48|9.34|9.18|9.14|9.28|9.06|8.9|8.66|8.68|8.52|8.49|8.55|8.8|8.87|8.61|8.31|8.63|8.65|8.37|8.11|8.37|8.25|8.52||8.76|9.09|9.03|9.21|9.41|9.8|9.43|9.52|9.46|9.61|9.41|9.22|9.29|9.33|9.42|9.41|9.35|9.95|9.91|9.96|10|9.65|9.95|9.9|9.96|10.42|10.93|10.45|10.24|10.45|10.6|10.51|10.45|10.68||10.82|10.82|10.87|10.69|||10.65|10.62|10.57|10.42|10.38|10.24|10.6|10.63|10.4|10.18|10.32|10.62|10.46|10.41|10.51|10.32|10.43|10.33|10.31|10.24|10.37|10.17|10.51|10.52|10.16|10.4|10.03|9.77|9.98|10.64|10.81|10.89|11.22|11.06|10.91|10.82|11.3|11.35|11.63|12.85|12.74|12.81|12.65|12.61|12.46|12.68|12.47|12.47|12.17|12.14|11.81|11.91|11.76|11.63|11.43|11.06||11.31|11.37|11.62|11.93|12.25|12.33|12.22|11.91|11.84|11.91|11.82|11.79|12.05|11.96|12.55|12.65||12.46|12.64|12.53|||12.25|12.38|12.45|12.41|12.35|12.38|12.51|12.28|12.32|12.44|12.59|12.56|12.81|12.34|12.23|12.37|12.48|12.46|12.53|12.44|12.26|12.51|12.5|12.84|13.29|13.33|13.3|13.35|13.27|13.41|13.19|13.11|13.23|13.36|13.42|13.4|13.35|13.33|13.09|13.21|12.93|13.02|13.09|13.17|13.08|12.82|12.65|13.23|13.01|12.79|12.9|12.71|12.68|12.64|12.73|12.77|12.38|11.49|11.72|11.84|11.74|12.21|11.8|11.92|12.2|11.88|12.48|12.15|12.12|11.99|12.24|12.24|12.3|11.99|11.95|11.86
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.71|8.7|8.71|8.72|8.7|8.67|8.66|8.65|8.64||8.65|8.65|8.66|8.65|8.65|8.65|8.66|8.65|8.69|8.69|8.69|8.69|8.7|8.68|8.69|8.69||8.68|8.69|8.69|||8.69|8.68|8.67|8.6|8.57|8.57|8.57|8.57|8.55|8.56|8.59|8.59|8.35|8.4|8.36|8.39|8.3|8.26|8.3|8.24|8.41|8.42|8.43|8.45|8.43|8.44|8.42|8.4|8.4|8.4|8.39|8.41|8.42|8.4|8.46|8.23|8.3|8.28|8.24|8.2|8.19|8.2|8.21|8.19|8.3|8.35|8.35|8.3|8.34|8.34|8.37|8.33|8.26|8.28|8.25|8.24|8.19|8.19|8.2|8.23|8.2|8.24|8.2|8.22|8.28|8.27|8.24|8.24|8.25|8.18|8.3|8.26|8.2|8.23|8.37|8
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||1.02|1.015|0.96|0.92|0.925|0.955|0.955|0.97|0.965|0.965|0.945|0.96|0.965|0.975|0.97|0.975|0.99|0.99|1.01|0.99|0.99|1.015|1.025|1.015|1.005|1.01|1.005|1.01|1.005|1.01|1.01|1.015|1.005|1.01|1.015|1.045|1.06|1.05|1.07|1.065|1.07|1.065|1.08|1.08|1.065|1.045|1.035|1.065|1.065|1.055|1.015|1.005|1|0.985||1.015|1.01|1|0.99|0.99|0.94|0.95|0.905|0.93|0.965|1.01|0.965|1.02|1.055|1.0162|1.0257|1.0067|1.0105|0.9858|0.9724|0.9858|0.9496|0.961|0.9553|0.9705|0.98|1.0067|1.0029|1.0067|1.0162|1.039|1.0447|1.0219|1.0219||1.0276|1.0314|1.0314|1.0295|||1.0238|1.0238|1.02|1.0238|1.0257|1.0276|1.0371|1.0352|1.039|1.0467|1.0162|0.9915|0.9896|0.9591|0.9591|0.9515|0.9553|0.9458|0.9439|0.9477|0.9534|0.961|0.9458|0.9496|0.9458|0.9762|0.9515|0.9325|0.9344|0.9534|0.9591|0.9648|0.9705|0.9496|0.9458|0.942|0.9648|0.9591|0.9819|0.9991|1.02|0.98|0.9781|0.9896|0.9819|0.9972|0.9991|1.001|0.9953|0.9896|0.9686|0.9724|0.9515|0.9363|0.923|0.9249||0.9515|0.961|0.9553|0.9781|0.9819|0.9781|0.9934|0.9877|0.9896|0.9819|0.9724|0.9705|0.9686|0.9477|0.9858|0.9953||0.9553|0.9762|0.98|||0.9686|0.9458|0.9534|0.9515|0.942|0.9287|0.9439|0.9477|0.9553|0.9572|0.961|0.9724|0.9724|0.9762|0.9553|0.961|0.942|0.9458|0.9477|0.9496|0.9667|0.9934|0.9858|0.9934|0.9839|0.9781|0.9877|0.9877|0.9839|0.9839|0.9781|0.98|0.9896|0.9819|0.9953|0.9972|0.9991|0.9839|0.9781|0.9705|0.9439|0.9629|0.9553|0.9553|0.9572|0.9591|0.9515|0.9515|0.9686|0.9953|1.0067|1.001|0.98|0.9553|0.9534|0.9705|0.9629|0.9458|0.9458|0.9439|0.9325|0.9344|0.9172|0.9096|0.9172|0.9172|0.9287|0.9153|0.9211|0.9115|0.9268|0.923|0.9191|0.923|0.9287|0.9306
05065|8679|/equities/technology-one|ASX200||11.97|12.05|11.93|11.89|12.05|12.15|12.12|12.25|12.17|12.11|11.91|12.05|12.13|12.39|12.12|12.3|12.34|12.3|12.23|12.01|11.72|11.51|11.41|11.41|11.71|11.61|11.61|11.37|11.37|11.68|11.52|11.37|11.02|10.73|10.99|11.27|11.15|11.13|10.83|10.83|10.66|10.71|10.8|10.87|11.05|10.77|10.36|10.14|10.5|10.25|10.09|10.13|10.26|10.55||11.03|11.04|10.86|10.58|11.03|10.97|10.67|10.63|10.5|10.72|10.43|10.08|10.11|10.24|10.41|10.5|10.03|10.17|10.23|10.12|9.97|9.61|10.05|9.95|9.93|10.03|10.45|10.23|10.1|10.1|10.49|10.3|10.42|10.68||10.75|10.95|11.07|10.96|||10.92|10.91|10.93|11.01|10.97|11.09|11.24|11.4|11.38|11.57|11.48|11.65|11.48|11.25|11.35|11.41|11.4|11.09|11.11|11.22|11|10.96|10.66|10.72|10.56|10.81|10.64|10.41|10.5|10.6|10.67|10.67|10.21|9.87|9.96|9.75|10|9.96|10.13|10.14|10.27|10.45|10.41|10.31|10.31|10.56|10.64|10.34|10.2|10.21|10.14|10.86|10.57|10.43|10.24|10||10.42|10.67|10.51|10.9|10.98|11.15|11.37|11.14|11.46|11.54|11.42|11.6|11.81|11.83|12.28|13.07||12.81|13|13.03|||12.79|12.81|12.83|12.84|12.74|12.53|12.97|12.64|13.09|12.8|12.39|12.37|12.33|12.35|12.12|12.21|12.01|12.12|12.36|11.92|11.56|11.96|11.47|12.55|12.92|13.43|13.33|13.32|13.09|12.91|12.69|12.59|12.87|12.72|12.6|12.58|12.76|12.6|12.36|12.47|12.21|12.66|12.48|12.57|12.3|12.35|12.24|12.4|12.49|12.4|12.61|12.3|11.86|11.77|11.79|11.87|11.65|11.48|11.28|11.35|11.36|11.36|11.35|11.33|11.89|11.77|11.87|11.61|11.59|11.39|11.58|11.67|11.76|11.52|11.85|11.67
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||4.03|4.03|4.03|4.12|4.15|4.12|4.1|4.09|4.1|4.03|4|3.96|4.01|4.03|4|4.04|4|3.95|3.97|3.97|3.89|3.9|3.92|3.94|3.92|3.96|4.01|3.95|3.93|3.95|3.94|3.93|3.9|3.86|3.89|3.86|3.89|3.94|3.89|3.89|3.84|3.85|3.89|3.93|3.93|3.89|3.83|3.82|3.82|3.81|3.8|3.88|3.83|3.75||3.8|3.86|3.89|3.84|3.89|3.92|3.96|4|3.88|3.93|3.91|3.89|3.93|3.87|3.92|3.96|3.93|3.97|3.93|3.93|3.93|3.87|3.91|3.93|3.98|3.97|4|3.99|3.98|3.99|4.04|3.97|3.98|4||4.05|4.04|4.03|4.03|||4.02|4.03|4.02|4.03|4.01|3.96|3.93|3.94|3.91|3.93|3.96|3.9|3.93|3.87|3.9|3.9|3.9|3.89|3.92|3.95|3.95|3.95|3.91|3.9|3.84|3.88|3.92|3.8|3.82|3.92|3.91|3.94|3.94|3.94|3.9201|3.93|3.9997|3.9102|3.9499|3.8903|3.8803|4.0494|4.0395|4.0395|3.9997|4.0295|4.0594|4.0395|4.0096|4.0295|4.0096|3.9599|3.9201|3.9002|3.94|3.8604||3.9102|4.0295|4.0693|4.129|4.1688|4.2385|4.2285|4.1987|4.1987|4.1589|4.0793|4.1191|4.139|4.1091|4.1688|4.1987||4.1589|4.1788|4.1688|||4.129|4.0992|4.1091|4.1091|4.0892|4.0693|4.0793|4.0793|4.0892|4.0295|4.0395|4.0295|4.0395|3.9897|3.9897|3.9997|4.0295|4.0096|4.0494|3.9798|4.0295|4.0594|4.0494|4.0494|4.0395|4.0395|4.0494|3.9698|3.93|3.9798|3.9499|3.93|3.9102|3.9002|3.9499|3.9599|3.9102|3.8803|3.8803|3.9002|3.8007|3.9002|3.9002|3.7808|3.7908|3.7112|3.7112|3.7311|3.8107|3.8505|3.8306|3.8206|3.8306|3.8306|3.8306|3.8704|3.8505|3.8604|3.8704|3.8903|3.8803|3.9102|3.8803|3.9102|3.9599|3.93|3.9599|3.93|3.9102|3.8604|3.9002|3.93|3.9102|3.94|3.8903|3.8604
05067|13578|/equities/tpg-telecom-ltd|ASX200||5.33|5.41|5.6|5.65|5.61|5.8|6.62|6.7|6.67|6.61|6.63|6.45|6.42|6.45|6.43|6.49|6.5|6.45|6.44|6.37|6.34|6.3|6.2|6.23|6.18|6.24|6.33|6.18|6.02|6.04|5.94|6.06|5.85|5.9|5.99|5.97|6.04|6.02|5.97|6.04|5.96|5.97|6.03|6.16|6.15|6.14|5.86|5.87|5.77|5.72|5.67|5.78|5.76|5.71||5.83|5.95|6.07|5.95|6.02|5.99|5.95|5.92|5.75|5.81|5.8|5.72|5.77|5.84|5.94|5.97|6|6.06|6.06|6.04|6.05|5.96|5.97|5.78|5.7|5.57|5.66|5.63|5.66|5.82|5.88|5.95|6|6.01||6.1|6.09|6.05|6.09|||6.07|6.09|6.15|6.27|6.24|6.11|6.12|6.13|6.05|6.01|6.05|5.8|5.7|5.65|5.68|5.65|5.71|5.64|5.63|5.75|5.7|5.66|5.47|5.65|5.59|5.63|5.58|5.52|5.55|5.64|5.82|5.83|5.77|5.59|5.56|5.71|5.87|5.82|5.97|5.79|5.8|5.81|5.74|5.87|5.81|5.91|5.99|5.93|5.83|5.85|5.79|5.86|5.88|5.9|5.77|5.73||5.94|6.05|6.1|6.19|6.35|6.33|6.4|6.39|6.36|6.14|5.85|5.95|5.99|5.88|5.91|5.9||5.89|5.89|5.89|||5.97|5.95|5.89|5.85|5.8|5.86|5.89|6|6.04|6.12|6.07|6.1|6.14|5.95|5.9|6.05|6.62|6.68|6.75|6.6|6.55|6.62|6.55|6.55|6.49|6.5|6.47|6.48|6.34|6.32|6.35|6.38|6.38|6.35|6.46|6.62|6.68|6.77|6.82|6.83|6.75|6.82|6.86|6.85|6.95|7|6.94|6.9|7.01|7.02|7.02|6.94|6.91|6.93|6.92|7.04|6.98|6.98|7.06|7.25|7.01|7.06|6.96|7.03|6.92|6.91|6.74|6.6|6.6|6.47|6.68|6.62|6.47|6.48|6.51|6.64
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||13.88|13.92|13.92|13.97|14.13|14.14|14.16|14.66|14.62|14.5|14.39|14.54|14.56|14.6|14.55|14.66|14.72|14.66|14.71|14.71|14.51|14.36|14.38|14.11|14.27|14.04|14.12|14.32|14.35|14.31|14.32|14.32|14.36|14.22|14.18|14.29|14.16|14.23|14.25|14.4|14.5|14.38|14.41|14.52|14.46|14.23|14.1|13.75|13.95|13.93|13.63|13.63|13.85|13.97||14.26|14.2|14.26|14.07|14.51|14.7|14.56|14.72|14.37|14.52|14.39|14.37|14.48|14.34|14.38|14.32|14.19|14.25|14.06|14.09|13.92|13.78|14|13.98|14.15|14.3|14.73|14.77|14.56|14.41|14.34|14.19|14.16|14.1||13.99|13.95|13.76|13.75|||13.67|13.62|13.67|13.65|13.64|13.5|13.38|13.34|13.45|13.49|13.55|13.31|13.13|13.13|13.2|13.16|13.1|13.06|13.25|13.58|13.22|12.95|12.83|12.7|12.73|12.81|12.5|12.39|12.36|12.59|12.58|12.63|12.64|12.69|12.66|12.6|12.75|12.74|12.82|12.91|13.08|12.88|12.77|12.83|12.92|13.24|13.28|12.97|12.85|12.95|12.74|12.82|12.72|12.45|12.55|12.12||12.63|12.84|12.91|12.91|13.02|13.22|13.24|13.3|13.42|13.4|13.43|13.46|13.52|13.52|13.96|13.94||13.82|13.79|13.95|||13.77|13.74|13.66|13.72|13.63|13.53|13.66|13.75|13.75|13.64|13.69|13.7|13.98|13.82|13.92|13.7|13.78|13.51|13.66|13.69|13.88|14.07|14|13.96|13.65|13.63|13.8|13.71|13.7|13.56|13.47|13.51|13.75|13.68|13.83|13.74|13.68|13.65|13.69|13.65|13.44|13.68|13.75|13.77|13.74|13.75|13.62|13.8|13.61|13.73|13.69|13.69|13.67|13.56|13.79|13.78|14|14.05|14.19|14.27|13.93|14.16|13.71|13.85|14.13|14.05|14||||14.0623|13.9334|13.7648|13.7053|13.6855|13.864
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||13.38|13.39|13.29|13.2|13.51|13.42|13.14|12.63|12.57|12.51|12.37|12.49|12.31|12.32|12.39|12.52|12.41|12.27|12.32|12.33|12.25|12.23|12.23|12|11.71|11.84|11.7|11.6|11.49|11.49|11.58|11.5|11.38|11.28|11.36|11.43|11.29|11.3|11.27|11.37|11.36|11.35|11.54|11.45|11.42|11.3|11.08|10.9|10.82|10.83|10.88|10.73|10.92|10.85||11.09|11.07|11.27|11.38|11.55|11.79|11.74|11.61|11.9|11.79|11.69|11.68|11.56|11.53|11.88|11.42|11.2|11.2|11.16|11.17|11.09|10.78|11.17|11.07|11.15|11.22|11.5|11.35|11.39|11.18|11.27|11.16|11.05|11.08||11.14|11.19|11.25|11.1|||11.1|11.14|11.15|11.29|11.47|11.5|11.61|11.69|11.65|11.57|11.58|11.83|11.85|11.67|11.63|11.66|11.78|11.78|11.8|11.84|11.96|11.5|11.44|11.73|11.54|11.59|11.4|11.32|11.34|11.29|11.42|11.34|11.66|11.62|11.62|11.7|11.89|12.04|11.97|11.95|11.94|11.77|10.54|10.63|10.69|10.81|10.86|10.81|10.78|10.67|10.8|10.8|10.81|10.6|10.56|10.68||10.92|11.03|11.41|11.52|11.58|11.62|11.73|11.6|11.87|12.13|12.08|12.4|12.4|12.21|12.5|12.5||12.38|12.5|12.5|||12.2|12.17|12.26|12.1|12.09|12.12|12.17|12.06|12.21|12.05|12.08|12.01|11.94|11.74|11.6|11.79|11.74|11.79|12.1|11.92|12|12.08|11.94|11.83|12.02|12.01|11.54|11.25|11.4|11.39|11.39|11.32|11.43|11.56|11.76|11.67|11.64|11.58|11.57|11.6|11.52|11.72|11.82|11.79|11.82|11.61|11.65|11.99|11.73|11.56|11.63|12.29|12.27|12.15|12.18|12.05|12.06|12.15|12.2|12.41|12.37|12.41|11.9|11.94|12.06|12.03|12.16|11.93|11.87|11.82|12.08|12.21|12.25|12.28|12.3|12.34
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||3.9|3.77|3.87|3.88|4.03|4.19|4.19|4.4|4.44|4.41|4.37|4.37|4.19|4.21|4.16|4.25|4.18|4.015|4.12|4.09|3.99|3.86|3.77|3.76|3.85|3.66|3.67|3.73|3.61|3.6|3.53|3.6|3.58|3.63|3.66|3.63|3.62|3.54|3.64|3.79|3.69|3.76|4|3.98|4|3.9|4.05|4.06|4.2|3.93|3.99|4.1|4.01|4||4.53|4.68|4.72|4.72|4.75|4.7|4.85|4.9|4.9|4.93|5.07|4.9|4.89|5.03|4.99|4.92|5.4|5.29|5.2|5.26|5.34|5.25|5.21|5.01|4.9|4.97|5.13|5.06|5.05|4.98|5.05|5.28|5.22|5.24||5.13|5.09|5.13|5.15|||5.13|5.02|5|4.93|4.87|4.86|4.99|4.99|5.15|5.01|5.04|4.98|4.7|4.6|4.48|4.52|4.7|4.6|4.59|4.66|4.86|4.78|4.69|4.58|4.38|4.39|4.15|4.01|4.21|4.65|4.89|4.87|5.17|5.16|5.19|5.16|5.5|5.37|5.61|5.63|5.7|5.45|5.38|5.39|5.6|5.26|5.16|4.97|5.05|5.33|5.31|5.4|5.33|5.34|5.18|5.1||4.95|5|5.03|5.2|5.12|5.16|5.17|5.08|5.07|5.21|5.25|5.2|5.26|4.97|4.96|5.02||4.77|4.73|4.77|||4.73|4.67|4.62|4.53|4.53|4.54|4.63|4.62|4.62|4.74|4.79|4.9|5.02|4.97|4.78|4.75|4.68|4.65|4.8|4.7|5.01|5.02|4.95|4.95|4.81|5.07|4.98|5.18|5.06|5.17|5.19|5.25|5.35|5.32|5.37|5.18|5.04|4.94|4.84|4.75|4.82|5.14|5.17|5.12|5.2|4.98|4.92|4.95|4.78|5.07|5.01|4.96|5.01|4.95|4.99|4.94|4.84|4.89|5|5.18|5.1|5.34|5.39|5.55|5.35|5.33|5.37|5.19|5.2|5.23|5.3|5.33|5.43|5.44|5.32|5.49
05071|1159126|/equities/united-malt-group-ltd|ASX200||3.61|3.5|3.48|3.47|3.52|3.5|3.5|3.46|3.41|3.41|3.29|3.23|3.2|3.18|3.19|3.17|3.14|3.02|2.85|3.04|3.67|3.64|3.61|3.56|3.46|3.49|3.5|3.46|3.43|3.45|3.46|3.45|3.47|3.45|3.5|3.55|3.51|3.4|3.38|3.32|3.32|3.27|3.29|3.41|3.39|3.34|3.23|3.28|3.37|3.36|3.4|3.43|3.49|3.5||3.68|3.73|3.72|3.7|3.76|3.71|3.7|3.8|3.83|3.77|3.77|3.71|3.79|3.81|3.92|3.86|3.88|3.98|3.96|4.02|3.99|3.94|4.04|4.01|3.99|3.98|4.03|3.96|4.04|4.1|4.16|4.05|4.07|4||4.23|4.19|4.2|4.02|||4|3.94|3.86|3.88|3.97|3.85|3.84|3.85|3.81|3.75|3.78|3.8|3.8|3.78|3.87|3.91|3.8|3.79|3.81|3.96|3.9|3.89|3.89|3.93|3.94|4.01|4.05|4|4.05|4.2|4.21|4.29|4.29|4.24|4.23|4.21|4.3|4.28|4.33|4.31|4.37|4.29|4.21|4.16|4.14|4.19|4.29|4.24|4.28|4.24|4.23|4.26|4.23|4.16|4.18|4.11||4.17|4.26|4.3|4.27|4.33|4.32|4.36|4.35|4.35|4.34|4.39|4.45|4.59|4.55|4.57|4.52||4.36|4.44|4.45|||4.43|4.4|4.37|4.35|4.34|4.42|4.4|4.42|4.39|4.19|4.16|4.32|4.2|4.2|4.16|4.16|4.09|4.07|4.14|4.12|4.1|4.2|4.22|4.28|4.26|4.23|4.19|4.06|4.13|4.15|4.18|4.18|4.3|4.11|4.1|4.17|4.13|4.14|4.08|4.06|4.04|3.99|4.02|3.94|3.94|3.99|4.01|4.03|4.02|4.08|4.04|4.12|4.11|4.12|4.15|4.16|4.06|4.04|4.04|4.09|4.06|4.1|4.04|4.04|4.05|4.04|4.06|4.04|4.02|4.03|4.13|4.21|4.15|4.15|4.16|4.15
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||1.91|1.895|1.88|1.9|1.935|1.955|1.99|2.03|2.05|2.07|2.06|2.09|2.11|2.11|2.05|2.06|2.08|2.08|2.08|2.1|2.07|2.02|2|2.05|2.03|2|1.97|2.01|1.96|1.935|1.88|1.89|1.895|1.915|1.905|1.875|1.845|1.85|1.82|1.85|1.83|1.835|1.92|1.92|1.855|1.86|1.84|1.835|1.88|1.85|1.74|1.725|1.7|1.745||1.785|1.845|1.87|1.825|1.88|1.88|1.885|1.895|1.89|1.895|1.875|1.855|1.865|1.855|1.865|1.865|1.895|1.95|1.89|1.865|1.84|1.77|1.79|1.77|1.79|1.84|1.91|1.835|1.83|1.835|1.875|1.87|1.855|1.87||1.87|1.925|1.885|1.875|||1.855|1.835|1.83|1.825|1.835|1.845|1.865|1.865|1.88|1.875|1.865|1.86|1.85|1.87|1.875|1.85|1.84|1.82|1.79|1.8|1.82|1.81|1.76|1.755|1.74|1.78|1.725|1.725|1.725|1.755|1.755|1.77|1.805|1.8|1.795|1.79|1.84|1.835|1.87|1.895|1.9|1.865|1.68|1.7|1.69|1.71|1.705|1.695|1.655|1.645|1.645|1.645|1.635|1.63|1.605|1.585||1.61|1.67|1.63|1.67|1.7|1.69|1.68|1.68|1.695|1.7|1.715|1.75|1.75|1.705|1.775|1.77||1.69|1.73|1.715|||1.695|1.695|1.7|1.715|1.69|1.715|1.735|1.735|1.75|1.76|1.745|1.755|1.76|1.74|1.7|1.685|1.665|1.68|1.695|1.695|1.78|1.805|1.77|1.77|1.725|1.75|1.73|1.715|1.71|1.73|1.75|1.725|1.73|1.77|1.79|1.765|1.755|1.72|1.715|1.715|1.725|1.785|1.795|1.805|1.8|1.785|1.775|1.79|1.79|1.765|1.77|1.75|1.73|1.68|1.685|1.715|1.705|1.695|1.69|1.695|1.645|1.67|1.645|1.65|1.67|1.675|1.7|1.675|1.68|1.68|1.725|1.725|1.71|1.715|1.68|1.705
05073|963730|/equities/cybg-plc-ax|ASX200||2.54|2.52|2.49|2.48|2.52|2.6|2.66|2.72|2.67|2.65|2.69|2.76|2.68|2.67|2.68|2.67|2.69|2.58|2.55|2.5|2.48|2.46|2.44|2.44|2.43|2.48|2.42|2.47|2.32|2.31|2.27|2.33|2.31|2.3|2.34|2.35|2.33|2.29|2.4|2.38|2.28|2.21|2.27|2.32|2.33|2.28|2.27|2.2|2.18|2.16|2.17|2.24|2.26|2.3||2.42|2.5|2.5|2.49|2.5|2.49|2.5|2.6|2.61|2.68|2.7|2.66|2.6|2.64|2.57|2.53|2.54|2.63|2.57|2.58|2.58|2.5|2.6|2.68|2.72|2.81|3.07|3.08|2.99|3.05|3.08|3.05|3.04|3.09||3.02|3.03|3.01|2.95|||2.9|2.88|2.9|2.87|2.87|2.89|2.96|3.04|3.09|3.06|3.07|3.14|3.11|3.13|3.12|3.13|3.22|3.08|3.04|3.01|3.09|3|2.95|3.1|2.92|3.02|2.9|2.85|2.95|3.18|3.3|3.22|3.42|3.39|3.48|3.45|3.7|3.74|3.85|3.85|3.87|3.96|3.94|4.01|3.99|4.02|3.9|3.78|3.69|3.83|3.68|3.63|3.58|3.57|3.6|3.49||3.39|3.49|3.57|3.59|3.64|3.55|3.68|3.6|3.53|3.56|3.55|3.48|3.44|3.33|3.49|3.43||3.3|3.41|3.4|||3.4|3.28|3.23|3.12|3.03|3.11|2.95|3.08|2.96|3|3.05|3.1|3.18|3.12|3.15|3.18|3.14|3.15|3.13|3.06|3.1|3.23|3.25|3.36|3.3|3.31|3.26|3.16|3.15|3.07|3.1|3.1|3.11|3.13|3.15|3.15|3.55|3.61|3.61|3.59|3.65|3.71|3.71|3.72|3.69|3.68|3.7|3.69|3.68|3.81|3.71|3.61|3.58|3.6|3.69|3.76|3.77|3.77|3.63|3.66|3.74|4.04|4.03|4.1|4.05|3.9|3.8|3.71|3.74|3.71|3.81|3.64|3.67|3.7|3.63|3.7
05074|1088709|/equities/viva-energy-group|ASX200||2.95|2.76|2.79|2.8|2.81|2.77|2.72|2.66|2.69|2.71|2.78|2.71|2.71|2.68|2.65|2.53|2.65|2.66|2.69|2.71|2.66|2.62|2.6|2.6|2.56|2.59|2.63|2.63|2.57|2.57|2.61|2.71|2.73|2.81|2.74|2.8|2.73|2.8|2.9|2.92|2.85|2.89|2.94|2.88|2.82|2.75|2.82|2.85|2.81|2.73|2.81|2.81|2.8|2.86||2.95|3.01|3.03|3|2.93|2.94|2.86|2.88|2.84|2.87|2.92|2.85|2.89|2.84|2.81|2.81|2.81|2.82|2.84|2.83|2.83|2.66|2.67|2.67|2.75|2.74|2.8|2.81|2.76|2.71|2.81|2.79|2.69|2.71||2.73|2.72|2.6|2.62|||2.62|2.6|2.55|2.55|2.54|2.52|2.45|2.43|2.36|2.34|2.35|2.41|2.4|2.34|2.31|2.29|2.3|2.32|2.36|2.36|2.32|2.3|2.31|2.35|2.3|2.33|2.33|2.31|2.41|2.47|2.52|2.54|2.47|2.44|2.4|2.43|2.42|2.44|2.46|2.49|2.5|2.45|2.43|2.48|2.44|2.49|2.39|2.38|2.28|2.2|2.2|2.23|2.18|2.14|2.11|2.07||2.11|2.18|2.21|2.3|2.36|2.39|2.36|2.35|2.34|2.35|2.31|2.32|2.32|2.31|2.34|2.34||2.35|2.29|2.32|||2.27|2.23|2.25|2.23|2.23|2.15|2.14|2.14|2.14|2.14|2.12|2.11|2.14|2.16|2.16|2.17|2.15|2.16|2.2|2.18|2.2|2.28|2.25|2.25|2.24|2.25|2.26|2.24|2.26|2.29|2.32|2.28|2.29|2.3|2.31|2.33|2.34|2.33|2.35|2.33|2.32|2.35|2.32|2.33|2.34|2.34|2.37|2.41|2.38|2.3814|2.4021|2.3918|2.4104|2.3903|2.4506|2.4606|2.5008|2.4907|2.4606|2.4707|2.4003|2.3903|2.2798|2.2798|2.2999|2.2899|2.2798|2.2899|2.2296|2.1995|2.2597|2.32|2.2597|2.2597|2.2196|2.1894
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||26.15|26.23|25.8|25.4|25.89|26.48|26.37|26.22|26.02|25.67|25.48|25.93|25.39|25.78|25.8|25.87|26|26.18|26.15|25.85|25.69|25.37|25.23|25.03|24.56|24.75|24.87|24.62|24.22|24.19|23.77|24.02|23.96|24.05|23.78|24.25|23.95|23.66|23.65|23.95|23.35|23.54|23.86|24.25|23.72|23.23|23|22.64|22.78|22.64|23.45|23.7|23.92|23.83||24.8|25.19|25.59|25.07|25.42|25.44|25.28|25.52|25.7|26.09|25.67|25.19|25.73|25.8|26.15|26.05|26|26.1|26.18|26.33|26.27|26.34|27.23|26.75|27.14|27.06|27.81|27.44|26.91|27.25|27.81|27.46|26.6|26.45||27.22|28.14|28.5|28.8|||28.84|28.46|28.1|28.6|28.68|28.64|28.64|28.61|28.21|28.21|28.62|28.54|28.6|28.45|27.59|27|26.66|26.16|25.98|25.87|25.85|25.15|25.22|25.5|24.82|25.43|25.03|25.17|25.82|26.02|26.55|25.67|25.6|25.18|25.28|25.04|25.67|25.63|25.72|25.57|25.8|26.16|26.06|26.52|26.31|26.84|27.21|27.4|27.27|27.36|27.11|27.76|27.42|27.31|27.03|26.4||26.61|27.38|27.54|28.41|28.52|29.21|29.88|29.27|30.28|30.35|29.95|30.07|30.13|29.77|30.7|30.99||29.61|30.46|30.55|||30.1|30.22|30.28|30.66|29.58|31.5|31.47|31.75|31.72|32.3|31.86|32.43|32.47|32.63|32.19|32.16|31.12|30.76|31.08|31.11|31.58|32.17|32.17|32.3|31.58|31.56|31.25|31.35|31.4|31.5|31.42|31.24|31.84|31.9|32.21|32.3|32.2|32.38|32.47|32.97|32.48|33.31|33.56|34.62|34.19|33.88|33.96|34.43|34.8|35|34.84|34.31|34.59|34.97|35.73|35.99|36.14|36.16|38.2|37.76|38.05|39.02|38.27|39.8|39.64|39.16|37.74|35.62|35.71|35.7|36.7|37.21|39.3|39.76|39.5|38.92
05076|986103|/equities/viva-energy-reit-ltd|ASX200||2.59|2.57|2.55|2.52|2.55|2.57|2.59|2.58|2.55|2.58|2.56|2.6|2.59|2.58|2.57|2.6|2.59|2.59|2.56|2.6|2.62|2.54|2.54|2.55|2.57|2.54|2.52|2.55|2.51|2.52|2.49|2.47|2.52|2.51|2.48|2.47|2.46|2.45|2.4|2.38|2.33|2.32|2.34|2.42|2.39|2.37|2.32|2.26|2.26|2.25|2.22|2.2|2.19|2.25||2.35|2.39|2.41|2.42|2.47|2.49|2.5|2.51|2.5|2.5|2.46|2.46|2.47|2.46|2.45|2.47|2.51|2.49|2.46|2.46|2.47|2.42|2.45|2.41|2.42|2.48|2.52|2.47|2.52|2.6|2.69|2.69|2.69|2.71||2.73|2.72|2.71|2.7|||2.7|2.68|2.7|2.7|2.69|2.7|2.71|2.71|2.71|2.69|2.67|2.69|2.73|2.74|2.74|2.73|2.74|2.72|2.73|2.7|2.71|2.73|2.74|2.75|2.71|2.75|2.73|2.7|2.71|2.73|2.72|2.71|2.74|2.73|2.7|2.67|2.73|2.71|2.76|2.75|2.78|2.74|2.72|2.72|2.75|2.81|2.82|2.78|2.74|2.78|2.77|2.77|2.76|2.71|2.7|2.63||2.63|2.67|2.66|2.7|2.69|2.74|2.73|2.72|2.74|2.74|2.75|2.77|2.79|2.78|2.85|2.89||2.83|2.85|2.89|||2.83|2.82|2.77|2.79|2.8|2.79|2.81|2.81|2.8|2.77|2.7|2.71|2.73|2.69|2.65|2.64|2.64|2.65|2.57|2.63|2.68|2.7|2.67|2.66|2.67|2.66|2.65|2.62|2.61|2.64|2.65|2.65|2.72|2.77|2.718|2.7713|2.7606|2.8672|2.8672|2.8885|2.9098|3.0058|3.0271|3.0271|3.0058|3.0058|2.9738|2.9525|2.9631|2.9418|2.9631|2.9631|2.9525|2.8992|2.9205|2.9418|2.9738|2.9311|2.9525|2.9418|2.9098|2.9311|2.8779|2.9311|2.9311|2.8885|2.9311|2.9205|2.8992|2.9098|2.9311|2.9631|2.9844|2.9738|2.9311|2.9525
05077|39194|/equities/webjet|ASX200||5.05|5|5.06|4.98|5.02|5.13|5.1|5.22|5.26|5.34|5.11|5.13|5.08|5.1|5.08|5.16|5.07|5.06|5.03|5.03|5.15|5.14|5.01|5|5.09|5.03|5.37|5.45|5.34|5.33|5.14|5.22|5.33|5.33|5.42|5.5|5.47|5.46|5.39|5.34|5.3|5.34|5.45|5.46|5.56|5.28|5.22|5.36|5.47|5.31|5.15|5.16|5.21|5.37||5.83|5.96|6.13|6.09|6.1|6.04|5.93|5.97|5.97|6.1|5.97|5.83|5.82|5.91|5.98|6|5.87|5.79|5.65|5.64|5.47|5.3|5.51|5.48|5.6|5.75|5.93|5.85|6|6.1|6.03|5.88|5.87|5.9||6.02|6.12|5.96|5.81|||5.85|5.44|5.31|5.3|5.39|5.43|5.59|5.51|5.5|5.54|5.6|5.75|5.63|5.57|5.61|5.59|5.63|5.53|5.57|5.65|5.71|5.67|5.49|5.49|5.42|5.63|5.32|5.14|5.13|5.28|5.42|5.37|5.53|5.32|5.5|5.32|5.69|5.57|5.93|5.89|5.94|6.08|5.8|5.9|6.1|6.08|6.1|5.92|5.51|5.19|5.12|5.2|5.07|4.87|4.73|4.61||4.75|4.94|5.09|5.21|5.4|5.37|5.43|5.28|5.46|5.49|5.42|5.34|5.29|5.18|5.34|5.43||5.17|5.26|5.3|||5.29|5.2|5.23|5.2|5.04|5.05|5.19|5.24|5.29|5.44|5.49|5.45|5.52|5.56|5.32|5.4|5.32|5.32|5.47|5.2|5.35|5.64|5.67|5.59|5.69|5.91|6.03|6.15|6.13|6.21|6.31|6.31|6.33|6.54|6.6|6.3|6.38|6.38|6.38|6.43|6.32|6.33|6.31|6.27|6.2|6.32|6.31|6.51|6.5|6.46|6.43|6.18|6.17|6.11|6.26|6.37|6.33|6.21|6.62|6.66|6.47|6.34|6.31|6.43|6.46|6.14|6.25|5.92|5.95|5.8|5.92|5.99|5.95|6.04|5.96|6.02
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||47.95|47.64|47.28|47.28|48.17|48.92|48.56|48.97|47.9|47.76|47.24|48.05|47.04|47.57|46.75|47.7|47|47.05|47.57|46.75|46.63|46.3|46.36|45.95|46.92|47.53|47.59|46.8|46.11|46.15|45.93|45.51|45.31|44.78|44.44|44.76|44.78|44.15|43.45|43.21|42.15|41.91|42.67|43.14|44.15|43.81|43.03|42.63|42.91|42.4|41.16|41.66|41.72|42||43.67|44.79|45.25|45.58|47.41|47.15|47.28|47.58|47.19|47.65|46.73|45.98|46.83|46.31|46.18|46.75|45.89|49.79|49.57|49.66|49.97|48.77|49.33|48.92|49.06|49.6|49.46|48.96|49.1|48.91|49.41|48.7|48.36|49.02||49.3|49.35|49.33|48.51|||48.33|48.38|47.96|48.45|49.02|48.9|49.39|49.66|49.4|49.59|50.41|51.17|50.65|49.74|50.37|50.34|50.53|50.4|50.68|50.33|50.64|50.48|49.72|49.72|49.18|50.11|48.89|48.4|48.08|48.75|49|48.76|48.61|48.19|47.9|47.75|48.84|48.4|50.25|50.41|50.81|54.92|54.59|53.87|52.8|53.39|53.42|52.48|53|53.72|53.55|53.64|52.8|52.71|52.74|50.61||52.55|53|53.07|54.3|54.61|55.18|55.38|54|55.13|56.69|56.35|57.12|58.46|58.08|59.8|60.02||59.3|60.08|59.94|||58.98|58.82|58.53|58.94|58.95|58.71|58.65|58.46|58.41|59.79|59.85|59.54|60.11|59.14|58.87|57.66|57.82|57.04|56.86|58.21|58.58|59.4|59.15|59.17|58.88|59.21|59.11|58.4298|57.927|58.2847|57.4532|57.0471|57.8593|57.869|58.043|58.3331|57.1631|56.786|56.3316|56.3606|55.355|56.5733|56.0415|56.0802|55.7321|55.413|53.7113|54.3688|53.6823|52.9861|52.9571|52.551|52.406|52.464|52.638|53.2375|52.5317|52.2803|52.9668|53.1892|52.9088|53.9047|53.4792|54.3398|55.5774|55.4614|55.5871|55.3357|55.4904|55.0166|55.384|55.094|54.7749|54.8716|55.3163|54.9973
05079|994040|/equities/westgold-resources-ltd|ASX200||0.96|1.165|1.12|1.17|1.16|1.21|1.21|1.245|1.24|1.27|1.265|1.29|1.315|1.335|1.33|1.335|1.27|1.3|1.27|1.245|1.3|1.24|1.235|1.19|1.24|1.245|1.22|1.175|1.165|1.16|1.14|1.16|1.125|1.105|1.15|1.18|1.16|1.17|1.29|1.22|1.22|1.185|1.185|1.26|1.215|1.275|1.21|1.215|1.27|1.305|1.325|1.235|1.21|1.21||1.165|1.2|1.255|1.32|1.37|1.41|1.38|1.41|1.435|1.405|1.36|1.405|1.42|1.44|1.435|1.42|1.34|1.35|1.325|1.32|1.31|1.31|1.355|1.35|1.35|1.47|1.545|1.495|1.485|1.595|1.635|1.58|1.54|1.555||1.75|1.835|1.835|1.91|||1.885|1.855|1.87|1.855|1.775|1.835|1.83|1.87|1.95|1.895|1.925|1.915|1.92|1.89|1.955|2.05|2.11|2.06|2|1.905|1.925|1.935|1.99|2.13|||2.44|2.45|2.36|2.33|2.3|2.32|2.22|2.26|2.22|2.31|2.18|2.17|2.15|2.13|2.1|2.05|2.07|2.03|1.945|2.01|1.99|1.94|1.925|1.865|1.81|1.8|1.78|1.815|1.795|1.83||1.985|2.03|2.04|2.02|1.91|1.93|1.925|1.92|1.885|1.89|1.88|1.85|1.905|1.9|1.99|1.97||2.04|1.965|2|||2.01|2.01|1.95|1.965|1.96|1.975|1.92|1.905|1.95|1.91|1.905|1.865|1.87|1.845|1.85|1.86|1.825|1.975|2.02|2.11|2.04|2.07|2.07|2.12|2.17|2.19|2.19|2.17|2.16|2.14|2.1|2.12|2.11|2.12|2.08|1.955|1.895|1.89|1.89|1.9|1.95|1.945|1.93|2.03|2.02|1.95|1.955|1.92|1.93|1.97|1.98|1.96|1.9|1.87|1.84|1.825|1.77|1.725|1.68|1.61|1.635|1.625|1.67|1.615|1.67|1.625|1.68|1.72|1.67|1.615|1.68|1.785|1.79|1.75|1.71|1.63
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||21.68|21.59|21.38|21.36|21.8|22.18|22.34|22.52|22.34|22.43|22.66|22.48|22.2|21.9|22.07|21.96|21.85|21.75|22|21.66|21.51|21.43|21.41|21.13|21.05|21.07|20.84|20.53|20.3|20.15|19.9|19.94|20.16|20.1|19.94|19.95|20|19.85|19.67|19.67|19.42|19.5|19.94|19.75|19.92|19.48|19.62|19.53|19.71|19.19|19.19|19.33|19.7|20.07||20.85|21.17|21.98|23.41|23.92|24|23.93|24.1|23.87|24.22|24.09|23.9|23.87|23.54|23.41|23.57|23.45|24.44|24.46|24.38|24|23.79|24.25|24.65|24.6|23.83|24.01|24.07|23.9|23.88|23.87|23.59|23.45|23.9||24.21|24.51|24.36|24.4|||24.11|24.29|24.14|24.24|24.1|24.11|24.24|24.05|23.91|23.95|24.24|24.51|24.29|24.03|23.75|23.89|23.8|23.62|23.55|23.66|23.68|23.69|23.49|23.23|22.67|22.65|21.96|21.67|21.77|22.21|22.47|22.58|22.96|22.81|22.83|23.13|23.69|23.56|23.85|23.53|23.49|23.29|23.07|23.88|22.78|22.62|22.38|21.85|21.56|21.52|21.07|20.6|20.4|20.3|20.63|20.16||20.21|20.8|20.98|21.11|21.24|21.41|21.47|21.45|21.73|21.67|21.67|21.83|21.75|21.48|21.84|21.66||21.35|21.5|21.46|||21.2|21.18|21.07|21.05|21.01|21.03|20.96|20.99|20.93|20.82|20.85|21.02|21.07|20.95|20.72|20.7|20.46|20.62|20.52|20.92|21.08|21.63|21.8|21.81|21.68|22.14|22.15|22.37|22.75|22.83|22.69|22.68|22.71|22.52|22.84|22.55|23.2|23.15|23.13|23.78|25.67|26.23|25.95|25.79|25.71|25.74|25.83|25.68|25.48|25.58|25.39|25.27|25.3|25.63|26.06|25.96|26.01|25.65|25.81|25.95|25.41|26|25.17|25.31|25.46|25.25|25.07|24.91|25.19|25.3|25.88|26|25.79|25.72|25.64|25.65
05081|10547|/equities/white-haven-coal|ASX200||7.97|7.79|7.9|7.75|7.54|7.36|6.93|6.78|6.61|6.55|6.62|6.46|6.37|6.06|6.04|6|6.22|6.42|6.34|6.34|6.21|6.39|6.33|6.48|6.09|6.14|6.17|6.43|6.21|5.9|5.61|5.74|5.39|5.16|5.07|5.03|4.73|4.65|4.83|4.8|4.68|4.84|5|4.91|4.78|4.52|4.61|4.7|4.78|4.54|5|5.33|5.11|5.13||5.34|5.41|5.44|5.42|5.45|5.41|5.24|5.16|5.28|5.1|5.14|5.04|5.29|5.2|5.15|5.26|5.18|5.28|5.2|4.91|4.89|4.84|4.98|4.99|5.08|4.95|5.07|4.87|4.82|4.85|4.92|4.96|4.64|4.4||4.69|4.8|4.8|4.66|||4.57|4.54|4.4|4.49|4.49|4.32|4.39|4.16|4.18|4.17|4.15|4.1|4.25|4.44|4.48|4.42|4.15|4.16|4.01|3.99|3.9|3.95|4.02|4.12|4.04|3.95|4.01|4.07|4.18|3.99|3.96|3.58|3.38|3.21|3.19|3.17|3.18|3.09|3.17|3.14|3.02|3.07|3.05|3.16|2.96|2.96|2.98|2.91|2.85|2.83|2.78|2.81|2.75|2.68|2.68|2.63||2.63|2.65|2.77|2.95|2.92|2.87|2.92|2.8|2.95|2.88|2.87|2.89|2.75|2.66|2.75|2.76||2.61|2.64|2.67|||2.73|2.66|2.66|2.57|2.46|2.52|2.4|2.39|2.33|2.43|2.4|2.5|2.49|2.53|2.5|2.44|2.37|2.41|2.42|2.41|2.44|2.56|2.54|2.5|2.4|2.44|2.35|2.46|2.44|2.44|2.48|2.48|2.48|2.56|2.46|2.44|2.5|2.46|2.37|2.62|2.61|2.69|2.83|2.72|2.84|2.89|2.98|3.05|3.31|3.32|3.25|3.23|3.3|3.35|3.43|3.23|3.34|3.59|3.45|3.37|3.36|3.23|3.27|3.27|3.07|3.15|3.11|2.9|2.85|2.75|2.89|3.1|3.02|3.09|3|3.02
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||59.12|58.85|59.77|53|53.59|54.35|53.58|54.61|54.14|54.29|52.85|54.18|53.41|54.17|52.85|53.46|52.84|52.39|50.72|50.2|50.1|48.98|48.12|48.71|48.31|49.21|49.18|47.49|44.97|47.29|44.13|42.67|41.64|41.12|40.75|41.97|41.86|42.19|40.7|38.7|37.78|37.85|38.02|39.06|39.36|39|35.98|34.91|35.56|36.09|35.82|35.91|35.29|36.64||38.99|39.6|40.85|39.74|41.94|42.94|40.87|41.72|42.1|43.26|41.67|40.8|39.86|41.19|42.44|42.17|41.01|41.69|40.42|41.11|41.02|38.24|41.07|40.96|39.33|41.37|43.82|42.24|42.34|41.97|45.27|44.33|44.45|44.65||45.86|46.08|46.26|46.35|||47|47.28|47.34|48.4|48.45|49.25|52.7|53.21|51.88|51.26|51.08|51.75|51.1|49.28|51.39|51.8|51.87|50.8|51.38|52.22|50.57|49.09|46.89|48.28|47.37|49.4|48.24|45.36|44.3|46.03|46.58|46.22|45.64|43.58|43.5|41.25|44.58|42.79|44.55|45.39|45.26|47|45.77|45.65|45.11|46.7|46.65|44.53|44.3|43.64|42.59|46.28|46.02|45.3|43.19|43.31||48.04|51.43|51.02|51.93|52|54.06|54.09|52.13|53.7|54.92|54.03|54.43|55.95|54.09|58.12|59.86||58.58|59.95|59.82|||59.5|58.67|60.22|58.52|58|58.52|59.38|55.55|55.95|54.01|53.08|51.58|53.26|51.52|50.66|51.41|51.79|52.33|52.47|51.81|51.63|52.9|51.71|53|56.16|57.27|58.73|57.79|56.09|56.31|54.69|53.73|55.39|53.71|54.04|54.77|54.33|54|54.52|53.87|51.08|52.22|53|53.11|54.08|53.77|53.46|53.76|53.31|52.36|53.92|53.51|49.93|50.34|50.82|52.59|52.28|50.8|52.67|53.58|53.04|53.65|52.15|52.5|53.6|53.19|54.34|52.85|53.92|51.33|52.78|50.58|51.49|49.89|49.8|48.94
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||35.95|35.52|34.82|33.67|33.03|33.5|32.16|31.8|31.97|32.63|32.77|31.59|31.79|31.9|31.75|31.11|31.52|32.51|32.59|32.84|31.98|31.97|31.5|31.57|30.72|30.97|31.14|32.57|32.39|31.3|30.63|30.57|30.1|31|30.85|30.8|30.28|30.2|32.44|31.26|30.45|31.84|32.82|32.68|31.32|30.61|31.14|31.97|31.36|30.37|31.92|32.2|31.97|32.99||34.82|35.39|34.74|32.89|32.83|31.8|31.75|30.19|29.76|30.23|30.14|29.1|29.18|28.99|28.91|28.77|29.89|30.76|31.11|30.5|30.4|29.6|30.53|30.77|31.58|31.39|31.82|31.14|31.17|31.19|31.15|30.89|30.91|30.6||32.07|32.97|32.68|32.91|||32.39|32.05|32.06|32.06|32.4|32.9|33.74|33.93|33.02|32.68|32.1|32.54|32.81|33.16|33.59|33.2|32.3|32.16|31.65|31.37|30.55|30.96|31.01|31.92|31.98|31.65|33.2|32.98|34.41|31.42|31.34|30.44|28.68|28.54|27.95|28.08|28.86|29.25|28.19|27.44|27.72|26.63|26.74|27.43|26.47|26.52|26.8|27.03|26.76|26.27|25.98|25.89|25.06|25.07|24.84|24.73||24.13|25.13|25.19|25.81|25.42|25.2|25.24|24.82|24.9|24.35|23.39|23.23|22.7|22.21|22.77|22.67||21.93|22.12|22.22|||21.8|21.79|21.69|21.51|21.27|21.9|21.78|22.07|22.23|22.28|22.03|22.19|22.4|21.94|21.52|21.34|21.1|21.5|21.43|21.24|21.6|22.76|22.81|22.45|21.7|22.11|22|22.38|22.33|22.5|22.25|22.01|22.63|22.98|23.25|22.58|22.99|23.62|23.38|23.49|23.26|23.67|24.27|24.07|24.13|23.27|23.95|24.52|24.96|25.25|25.18|24.99|25.3|25.14|25.46|25.35|25.01|25.04|25.08|24.12|23.75|23.88|23.5|24.03|22.88|22.17|21.79|21.43|20.92|20.58|21.11|21.04|20.53|20.81|19.59|19.27
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||36.76|36.2|37.4|37.91|39.03|39.34|39.29|39.39|38.61|38.18|38.05|38.02|38.04|38.15|38.23|38.41|37.69|38.1|38.6|38.17|37.52|37.44|37.23|36.98|37.46|37.25|37.5|37.14|37.04|37.42|37.51|37.16|37.16|37.16|36.42|36.83|36.93|36.8|35.9|35.93|35.73|35.6|36.08|36.15|36.07|35.46|35.01|34.38|33.74|32.88|33.06|32.98|33.3|33.83||34.33|34.51|34.47|34.12|34.8|34.64|34.63|35.17|34.65|34.93|34.17|34.17|35.07|34.43|34.67|35.35|35.18|37.27|37.68|37.46|37.64|37.21|37.75|37.75|38.36|38.15|38.14|38.07|38.44|38.3|38.51|38.13|37.89|38.87||39.32|39.47|39.05|38.61|||38.48|38.26|38.12|38.22|37.83|37.55|37.33|37.14|36.91|37.23|37.26|37.09|36.86|36.52|36.26|36.42|36.09|35.91|35.84|36.06|36.33|36.6|35.52|35.6|35.28|35.76|35.8|35.74|34.58|34.81|34.11|35.24|35.3|35.49|35.76|35.69|35.68|35.2|34.49|34.01|34.47|34.55|34.29|33.91|33.77|34.17|34.41|33.82|34.36|35.05|34.75|34.77|34.57|34.42|34.89|33.7||34.41|35.02|34.75|35.08|35.4|35.28|35.45|35.01|36.04|36.06|36.33|37.1|37.36|37.43|37.86|38.47||38.01|38.52|38.51|||37.71|37.88|37.9|38.2|38.04|37.66|37.41|37.4|37.45|40.56|40.66|40.61|40.81|40.65|40.61|39.59|39.99|39.84|40.82|40.1|40.31|40.5|40.79|40.8|40.48|40.22|39.92|39.48|39.5|39.67|39.47|39.19|39|39.22|39.5|39.63|39.09|39.04|38.71|38.17|38.08|38.76|39.16|40.47|40.79|40.29|39.64|39.99|40.28|40.42|40.17|39.82|40.08|40.23|40.2|39.95|39.7|39.11|39.3|38.87|38.7|39.35|38.28|38.3|39.06|39.29|39.06|39.25|39.36|39.21|39.39|39.58|39.35|39.31|39.67|39.66
05085|8718|/equities/worley-parsons|ASX200||15.41|15.25|14.95|14.07|14.23|14.15|14.11|13.87|14.17|14.18|14.27|14.35|14.2|14.28|14.55|14.31|14.32|14.26|14.29|14.65|14.31|14.2|13.86|13.94|13.82|13.91|13.92|13.79|13.52|13.47|13.17|13.38|13.22|13.45|13.77|13.72|13.57|13.62|14.18|14.08|13.85|14.24|14.48|14.47|14.04|13.62|13.59|13.65|13.62|13.39|13.83|14.1|14.14|14.51||15.08|15.37|15.39|14.9|15.43|15.44|14.79|14.65|14.74|15.17|14.96|14.63|14.85|14.75|14.78|14.78|14.63|14.89|14.6|14.1|13.85|13.54|13.82|13.86|14.16|14.18|14.5|13.93|13.71|13.62|13.91|13.81|13.7|13.75||14.33|14.42|14.16|14.03|||13.94|13.85|13.89|13.94|13.71|13.48|13.62|13.65|13.46|13.01|12.91|12.84|12.83|13.15|12.83|12.8|12.7|12.78|12.57|12.69|12.55|12.45|12.5|12.81|12.7|12.68|12.56|12.42|12.25|12.19|12.55|12.22|11.85|11.93|11.99|11.82|12.41|11.8|11.94|11.86|11.7|11.57|11.49|11.85|11.58|11.86|11.98|11.91|11.89|11.78|11.52|11.84|11.28|11.55|11.52|11.52||11.4|11.91|11.87|12.31|12.02|11.9|11.78|11.42|11.24|11.13|10.87|10.9|10.94|10.79|11.27|11.12||10.63|10.85|10.88|||10.81|10.76|10.76|10.81|10.67|10.68|10.47|10.46|10.48|10.63|10.35|10.45|10.45|10.34|10.14|10.28|10.08|9.5|9.54|9.35|9.35|9.73|9.8|9.77|9.57|9.82|9.8|9.83|9.79|10.09|10.23|10.11|10.19|10.3|10.38|10.39|10.36|10.7|10.48|10.78|10.82|11.15|11.36|11.47|11.31|11.21|11.32|11.28|10.49|10.67|10.5|10.54|10.67|10.42|10.79|10.67|10.44|10.15|9.98|9.87|9.72|9.91|9.73|9.89|9.85|9.95|9.97|9.69|9.18|9.28|9.58|9.79|10.02|10.47|10.35|10.28
05086|102040|/equities/xero|ASX200/EAFAGROWTH||88.02|88.07|87.14|86.19|87.66|88.8|90.65|97.59|96.76|95.82|94.75|97.11|93.81|97.47|94|95.04|97.56|96.9|93.58|92.6|92.99|90.94|89.59|89.13|90.26|91.22|90.5|87.64|82.73|88.03|86.34|87.11|85.4|84.28|84.26|87.04|85.67|86|80.64|78.81|77.01|76.96|78.52|82.57|83.13|82.15|76.42|75|75.51|75.72|73.52|77.85|77.61|81.9||82.93|79.72|81.85|80.19|84.38|85.63|84.78|87.36|89.29|92.02|87.47|87.43|87.47|88.43|90.48|88.53|85.64|88.42|86.45|87.88|84.16|76.9|86.97|87.85|84.34|86.57|95.2|92.09|91.83|90|96.35|93.9|94.55|96.29||97.84|99.3|101.83|100.95|||102.78|100.73|101.17|101.51|102.14|101.81|104.88|108|103.36|101.04|102.75|107.66|102.26|99.03|104.42|102.76|102.93|98.82|101.49|99.09|99.82|96.93|93.14|93.6|92.78|98.56|97|95.28|95.67|98.05|100.54|101.05|100.32|93.73|96.21|93.21|98.6|98.49|101.67|103|105.82|109.04|109.32|109|110.65|115.88|115.27|111.4|111.95|111.45|109.64|115.37|113.98|112.91|109.86|104.69||112.19|116.25|117.31|117.4|117.72|120.56|119.62|119.11|125.44|127.57|126|127.23|130.83|131.5|140.67|146.22||141.44|144.1|144.87|||142|142.06|143.19|140.43|136.94|134.27|140.88|137.99|142.52|141.67|141.1|140.99|145.67|143.43|140.04|142.59|141.14|148.74|144.84|141.21|139.3|141.85|141.59|141.32|146.38|151|148.92|147.63|145.6|145.84|142.26|138.12|147.28|148|146.96|154.47|153.69|153.1|153.59|155.75|149.51|154.14|153.1|151.3|151.79|149.68|150.05|146.19|144.14|141.63|144.35|143.04|135.87|133.69|133.78|139.28|137.41|133.68|134.59|137.48|140.39|139|137.85|140.35|149.95|149.87|153.07|148.85|147.69|146.4|153.34|150.79|148.73|147.49|150.2|150.2
05087|948170|/equities/rubianna-resources-ltd|ASX200||0.9|0.95|0.97|0.92|0.98|1.04|1.04|1.07|1.04|1.12|1.23|1.26|1.24|1.25|1.27|1.24|1.26|1.32|1.22|1.06|1.14|1.52|1.24|1.02|0.85|0.88|0.78|0.67|0.59|0.59|0.57|0.54|0.54|0.53|0.5|0.53|0.55|0.57|0.51|0.48|0.48|0.44|0.46|0.47|0.52|0.54|0.44|0.47|0.54|0.53|0.54|0.51|0.5|0.53||0.63|0.64|0.64|0.66|0.77|0.79|0.8|0.83|0.92|0.97|0.85|0.85|0.84|0.87|0.92|0.93|0.87|0.91|0.92|0.95|0.99|0.94|1|1.04|1.02|1.04|1.07|1.03|1.16|1.1|1.09|1.01|1.01|1.07||1.1||1.205|1.25|||1.23|1.29|1.32|1.4|1.42|1.46|1.48|1.545|1.565|1.47|1.485|1.535|1.54|1.47|1.52|1.56|1.645|1.53|1.595|1.6|1.575|1.43|1.41|1.555|1.575|1.705|1.63|1.61|1.635|1.72|1.87|1.95|2.07||2.21|2.08|2.32|2.14|2.37|2.57|2.64|2.7|2.69|2.7|2.85|3.07|3.09|2.94|3.01|3|2.91|3.22|3.31|3.16|2.94|2.9||3.21|3.28|3.33|3.61|3.66|3.66|3.79|3.7|3.9|4|3.92|3.85|3.82|3.85|4.1|4.33||4.33|4.31|4.39|||4.39|4.38|4.28|4.34|4.13|4.18|4.45|4.44|4.77|4.9|4.95|5.07|5.29|4.77|4.34|4.83|4.89|5.05|5.17|5.24|5.17|5.44|5.31|5.39|5.56|5.7|5.91|5.92|5.81|5.98|5.91|5.7|6.01|6.24|6.13|6.2|6.2|6.23|6.22|6.39|6.5|6.57|6.64|6.8|6.79|6.96|7.09|7.12|7.1|6.75|6.85|6.92|6.64|6.65|6.87|6.98|6.85|6.52|6.52|6.85|6.92|7.06|6.97|7.1|7.23|6.99|6.83|6.51|6.24|6.38|6.84|6.67|6.75|6.84|7.03|6.87
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||27.53|27.83|27.68|27.48|27.53|28.54|28.87|28.5|29|28.81|28.79|28.79|28.71|28.05|28.45|28.41|28.88|28.59|28.51||28.77|27.99|27.53|27.39|27.53|27.55|27.76|27.32|27.12|26.73|26.32|25.82|25.95|26.33|25.99|26.5|26.22|25.41|25.09|25.57|25.25|25.46|25.69|26.04|25.94|25.46|24.97|25.39|25.96|25.72|26.06|26.72|28|27.47|27.78|28.8|29.63|30.09|30.49||30.32|30.32|29.57|29.38|30.08|29.36||28.8|28.75|29.03|28.61|28.41|28.85|29|28.31|28.82|28.23|28.4|28.19|27.86|28.67|29.26|29.05|29.12|28.75|29.6|28.89|28.83|28.9|29.25|30.46|31.55|30.07|29.8|||29.37|29.04|29.05|29.32|30.03|29.5|29.47|30.13|30.53|30.29|30.17|30.26|31.5|31.11|31.78|32.09|32.74|32.8|32.83|32.8|32.89|32.49|31.1|31.41|30.75|30.47|30.7|29.38|28.74|28.88|30.46|30.76|30.59|31.15|30.92|29.96|30.65|31.19|30.99|31.69|32|32.37|32.31|31.37|32.44|32.93|32.97|32.24|32.08|31.35|31.78|32.58|32.14|31.71|31.13|32.49|32.86|32.22|32.01|33.58|34.39|34|33.52|34.14|33.91|34.85|35.12|34.24|33.8|35.01|35.16|35.79|35.6|35.28||34.9|35.18|35.15|34.95||34.63|33.92|33.94|33.41|34.14|34.54|33.53|33.39|33.88|33.73|33.93|33.8|33.56|33.24|32.41|32.35|32.28|31.89|31.94|31.5|32.89|32.91|33.11|33.52|33.25|33.01|33.05|32.65|32.24|32.3|32.06|31.97|31.89|31.87|31.49|31.64|31.51|30.82|30.32|30.29|30.29|30.48|30.32|30.06|30.29|30.1|32.1|31.88|31.55|31.91|31.68|31.33|30.78|30.52|30.69|30.89|30.14|30.6|30.37|30.61|31.39|31.37|31.27|32|32.33|32.97|32.56|32.18|32.17|33.1|33.76|33.56|33.93|33.82|33.71
05089|949649|/equities/addex-therapeutics-ltd|CHALL||0.194|0.2|0.2|0.1932|0.202|0.215|0.228|0.24|0.24|0.24|0.208|0.206|0.22|0.215|0.224|0.21|0.1922|0.19|0.19||0.204|0.211|0.2045|0.2145|0.28|0.254|0.309|0.1778|0.164|0.17|0.17|0.1772|0.185|0.18|0.1898|0.19|0.195|0.199|0.19|0.192|0.196|0.18|0.1806|0.19|0.1924|0.197|0.21|0.202|0.215|0.295|0.28|0.54|0.599|0.599|0.609|0.6|0.6|0.638|0.63||0.63|0.62|0.6|0.61|0.609|0.585||0.619|0.601|0.6|0.62|0.602|0.593|0.605|0.7|0.7|0.719|0.7|0.685|0.73|0.752|0.765|0.76|0.77|0.752|0.76|0.752|0.77|0.798|0.764|0.78|0.789|0.8|0.81|||0.79|0.82|0.789|0.765|0.8|0.79|0.78|0.79|0.81|0.79|0.78|0.806|0.754|0.75|0.806|0.8|0.81|0.79|0.79|0.814|0.78|0.77|0.78|0.78|0.826|0.83|0.8|0.8|0.75|0.768|0.84|0.802|0.856|0.858|0.896|0.9|0.874|0.87|0.87|0.88|0.89|0.89|0.85|0.87|0.908|0.91|0.908|0.908|0.908|0.896|0.896|0.9|0.898|0.87|0.822|0.88|0.89|0.92|0.91|0.92|0.92|0.92|0.93|0.95|0.95|0.996|0.994|1.03|1.03|1.02|1|1|1.05|1||1.04|1.02|1.045|1.07||1.055|1.03|1.045|1.05|1.04|1.09|1.085|1.03|1.06|1.055|1.06|1.01|1.06|1.02|1.075|1.09|1.11|1.115|1.11|1.11|1.14|1.175|1.105|1.18|1.21|1.2|1.22|1.25|1.27|1.225|1.24|1.25|1.25|1.22|1.285|1.285|1.275|1.27|1.18|1.19|1.21|1.21|1.22|1.22|1.24|1.25|1.255|1.28|1.26|1.32|1.34|1.35|1.35|1.4|1.4|1.42|1.415|1.46|1.47|1.445|1.45|1.5|1.475|1.475|1.5|1.52|1.505|1.46|1.47|1.49|1.5|1.5|1.52|1.52|1.53
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||30.43|31.04|30.77|30.86|30.94|32.12|32.7|32.67|33.69|33.35|33.87|33.58|33.17|32.39|32.34|32.25|32|33.1|32.3||33.43|32.46|32.32|31.85|33.44|33.53|33.85|33.7|33.93|33.22|32.54|31.87|32.16|33.1|32.53|33.5|33.15|32.29|31.51|32.58|32.69|32.44|32.65|33.74|33.34|33.86|33.25|34.04|34.09|34.22|34.06|33.84|34.39|33.5|33.67|35.62|36.85|37.17|37.31||37.08|36.82|36.9|37.29|37.33|37.15||35.58|35.5|36.31|35.6|35.17|36.4|36.57|36.21|35.75|34.56|34.48|33.88|33.88|35.75|36.28|38.51|38.18|37.24|38.15|37.9|37.68|38.56|39.13|39.22|39.7|39|38.26|||39.5|38.61|38.98|39.1|39.31|38.35|39.59|39.96|41.47|41.33|42.01|43.1|44.17|42.43|43.32|43.37|43.45|43.64|43.46|43.39|42.81|43.63|42|42.21|41.3|40.77|41.11|38.43|37.9|38.98|41.69|42.07|41.19|43.54|44.66|43.33|45.82|46.08|46.47|47.12|47.05|47.42|48.41|46.66|46.93|47.54|46.83|46.24|45.5|44.61|44.92|45.06|45.5|43.82|43.07|44.03|46.93|46.18|45.36|48.01|49.45|50.38|48.89|49.65|48.85|48.8|48.73|48.77|47.71|47.45|47.65|48.3|47.58|47.02||46.6|46.61|46.61|46.15||46.05|44.84|44.46|43.78|44.54|44.86|44.05|44.1|44.29|45.33|45.76|45.96|46.44|45.87|44.55|44.84|44.59|42.8|43.74|44.54|46.08|45.82|45.89|46.29|46.23|47.21|47|47.31|48.15|48.73|45.78|45.97|46.22|46.75|47.13|47.44|46.77|45.03|46.91|46.07|46.67|46.8|47.76|47.22|47.6|47.35|47.05|47.35|47.7|48.71|48.37|47.88|48.14|48.24|48.35|48.53|47.22|47.35|47.1|46.91|47.02|47.91|47.83|48.37|48.4|48.23|48.75|47.65|48.11|48.27|48.1|46.96|47.47|49.15|48.9
05091|949648|/equities/adval-tech-holding-ag|CHALL||137|||||||157|157|157|||156|141|||159|159|162||141||||143||||145||145|||149|142||||||141|||143|139||135|135|134|134|128|130|131|124|135||145|149|||157|149||||144||144||||146|||144|||146|143|140|149|156|143||141|141|144|141||143||145|149|149|||||155|155|||||160|||155||||163|164||||||166|||155|155||155||160|||166|160|170|157||||156|||||175|||166||158|||166|165|165|165|165||169|||167||159|162||161|162|170|170|170||||162|159||167|||162||162|157|163|||172|174|||172|172|163|||||163||165||||165|165||174|||172|||170|164|164|170||167|164|175|175|174|174||174|170|170|||170|170||174||175|175|175|175||171|171|169|169|176|175|180|185|176|185||185|185|
05092|949650|/equities/aevis-holding-sa|CHALL||19.05|19.25|19.3|18.55|18.2|18.25|18.7|18.8|18.9|18.9|18.8|18.8|18.7|18.6|18.6|19.3|19.1|19.2|19.2||18.6|19|19|18.8|18.95|18.9|18.95|18.75|18.9|18.8|18.8|18.3|18.4|18.4|18.05|18.4|18.55|17.7|17.5|17.5|17.9|18|17.95|17.8|18|17.8|17.8|17|17.9|18|18.55|18.5|18.55|18.8|18.8|19.2|20.1|20.4|21.9||19.6|19.4|19.2|19.2|18|18.4||17.75|17.7|18.6|18.75|18.05|18.25|18.15|18.15|18.05|18.05|18.1|18.15|18.15|18.1|17.8|17.5|17.2|17.2|17.2|17.2|17.6|17.8|18|18|18|17.8|17.9|||18|18.2|17.9|17.4|15.8|16.9|17|17|18.35|18.2|18.2|19.2|18.95|17.7|17.6|17.45|17.45|17.45|17.45|17.45|17|17|16.4|16.3|16.3|16.45|16.45|16.25|16.25|15.5|15.5|15.4|15.4|15.35|15.7|15.7|15.8|15.6|15.6|15.6|15.6|15.6|15|14.6|14.7|14.6|14.4|14.4|14.4|14.3|14.3|14.5|14.6|14.5|14.45|14.3|14.35|14.55|14.45|14.75|15|14.95|14.8|15.05|15|15.05|14.9|14.9|14.85|15.05|14.95|15.05|15.05|15.1||14.5|15|15.1|15.15||14.85|14.85|15.1|14.4|14.45|15.15|15.15|15.2|15.1|14.95|15.1|14.9|14.8|15.1|15|15|15.1|14.95|14.95|14.45|14.75|14|14.1|14.1|14.25|14.45|14.3|13.7|13.6|12.25|12.3|12.45|12.45|12.4|12.7|12.2|12.3|12.5|12.45|12.55|12.3|12.4|12.5|12.55|13|12.8|13.25|13.3|13.35|13.2|13.4|13.5|13.4|12.85|13.2|12.8|12.65|13.5|13.5|13|13.2|13.2|13.5|13|13.15|13|13.1|13.1|12.8|12.75|13.5|13.2|13.5|13.25|13.15
05093|949651|/equities/airesis-sa|CHALL||0.6|0.68||0.58|||0.63||0.64|||0.63|0.63|0.64|0.57|0.57||0.565|0.645||0.56|0.61|0.61||0.63|||0.66|0.62||0.61|0.62|0.62|0.59|0.565|0.565|0.55|0.55|0.57|0.57|||0.59|0.58|0.62|0.62|0.62||0.675|0.68|0.61|0.62|0.6|0.6|0.58|0.59|0.665|0.69|||0.69|0.685|0.685|0.685|0.64|||0.64|0.685|0.67||0.65|0.705|0.645|||0.71||0.715|0.655|0.645|0.715|0.635|0.635||0.63|0.63|0.63|0.63|0.65|0.65|0.65|0.63|0.63|||0.65|0.65|0.65|0.63|0.67|0.655|0.69|0.72|||0.695|||||0.73|0.715|||0.665|0.65|0.715|0.72|||0.72|0.715|0.665|0.65|||0.655|0.65||0.725|0.725|||||||0.73||0.73|0.73|0.68||0.73||0.72||0.72|0.725|0.71|0.65|0.7|0.69|0.725|0.73|0.725|0.725|0.73|0.68|0.675|0.73|0.68|0.71|0.7|0.725|0.73|0.73|0.73|0.73|||0.725|0.73|0.69||0.735|0.69||0.74||0.74|0.74|0.72|0.72|0.72||0.72|0.745|0.75||0.7||||0.71|0.74|||0.71|0.71|0.71|0.71|0.74|0.745|0.71||0.74|0.71|0.745||0.745|0.71||0.71|0.745|0.74||0.75||0.72||0.75||0.745|0.75|0.71|0.78|0.78|0.71|0.78||0.785|0.785|0.8||0.72||0.75|0.76|0.765|0.775|0.8|||0.795|0.78|0.755|0.755|0.76|0.785
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||65.4|66.92|67.36|65.9|65.88|66.26|65.66|65.28|65.52|65.34|65.48|67.24|67.76|72.38|73.08|74.08|74.5|74.5|73.82||74.44|73.64|72.28|71.62|71.5|71.84|71.94|70.3|70.08|69.32|69.8|68.32|69.06|69.04|69.6|70.1|69.56|69.04|67.84|67.96|67.42|66.68|66.04|66.44|66.62|66.14|64.74|64.16|63.94|63.72|63.84|62.84|66.28|66.32|66.94|69.3|72.06|73.48|73.28||72.22|73.04|70.96|71.8|72.86|71.64||69.8|70.5|70.66|70.3|69.52|70.78|71.48|71.08|71.12|68.74|70.02|64.12|65.1|68.22|69.42|69.12|69.76|69.38|70.3|70.56|72|71.66|73.9|75.18|77|76.5|74.26|||73.32|72.94|75.06|75.38|75.66|75.2|73.72|73.9|73.7|73.2|73.7|75.16|75.32|72.42|70.6|70.7|71.08|72.02|71.86|72.26|71.66|70.18|67.9|68.24|69.22|68.22|69.04|66.28|68.44|68.66|70.64|70.82|70.2|71.08|70.88|68.8|69.96|70.54|69.92|70.44|71.34|73.98|72.46|70.96|71.32|72.36|72.74|70.68|71.02|70.76|71.06|72.56|71.54|70.84|69.06|69.64|69.6|68.12|67.78|71.2|72.68|72.2|71.36|71.92|71.18|71.14|71.68|71.74|71.36|74.46|76.2|77.78|78.84|79.66||80.74|80.7|80.8|80.46||79.5|78.52|77.24|77.2|78.06|79.02|77.02|76.24|77.18|77.16|79|77.96|76.52|74.58|72.96|72.78|73.38|72.72|73.08|72.64|75.18|74.56|74.42|75.88|77.16|77.06|77.48|77|76.06|75.04|75.32|77.5|78.34|78.92|78.16|78.32|78.52|77.96|77.2|75.66|75.78|75.48|76.48|75.72|74.92|75|74.66|74.68|72.06|72.52|72.62|73|72.5|73.24|72.9|73.08|72.04|72.7|72.26|74.14|76.04|75.92|75.6|77.26|78.26|79.2|78.44|78.64|78.02|78.34|79.68|80|79.36|77.82|77.12
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||154.4|157.4|163.8|157.8|159.8|159.6|161.6|161.2|162.8|163.8|165|164.4|163.8|159.4|158|155|155|155|155||157|157.2|157|159.2|160.4|162|158.8|161.4|161.4|160.8|158.8|157|159.6|160.4|159.2|159.8|159.6|159|157|157.6|157.6|157.8|158|159.4|158.2|158.4|155.2|155.6|154|154|152.8|154.6|164|164.2|165.2|169.2|170.8|172|172.6||172.2|171.4|174.2|175.4|177.2|177.4||176.2|176.2|178|178.6|177|178.6|179.2|178.8|176.8|176.4|176.6|175.2|174.4|179.2|182.4|181.4|183.2|183.2|184.4|183.8|182.6|180.8|185|184.6|189|188|191.2|||196|195|197.8|208.5|206.5|207|206|204|202|200.5|198.2|199.2|196.6|196.2|197|196|200.5|203|202|201|201|195.6|194.6|193.8|193.8|191.4|191.6|192.2|193.2|195|199.2|197.6|195.2|199|198.2|194.4|197.4|197|197.4|197.6|196.8|197.6|196.6|195.6|198|197.8|194.6|193.6|195.8|195.2|197|198.8|198|200.5|199|199.2|198.8|195.8|195.2|198.6|201.5|201.5|201|200|199.6|199.4|200.5|200|200|202.5|201.5|204.5|204|205.5||202|201|201|198.8||197.2|196|195.2|193.8|195.8|196|196|195.4|196.2|197|196.2|195.2|196.2|196.6|192.8|192.6|192.2|190.4|189|189.8|193.2|193.4|190.6|195.2|197.4|197.6|197.4|197.4|198.2|198.8|198.2|197.6|198.4|196.6|197|198|194.2|194.2|193|193.6|198|197|195.8|195.2|196|195|194|195.2|195.2|194|191.6|191|191.4|188.8|186.4|188|184|183.6|185.6|186.8|185|184.6|184|188.6|188.4|188|187|186.6|183.6|187.2|189.2|186.8|190.4|189.8|186.6
05096|949654|/equities/alpine-select-ag|CHALL||||13|||13||13|||13||13||13|13|12.8||12.9||12.8|12.4|12.6|12.6|12.6|12.6|12.8|12.4||12.4|12.4||12.5|12.5|12.5||12.7||13|13||13|13|13|12.7|12.7||12.7||13|13.3|12.7|12.7|12.8|13.2||||13.3||13.4|||13.5|13.5|13.5||13.3|13.3|13.3|14|14.1|14.2|14.3|14.3||14.3|14.7|14.6|14.6|14.7||14.8||15|15|14.8|||14.7|||15|14.9|||14.9||14.9|14.8|14.7|||||15|15||14.9|||||15|14.5||14.6|||||||14.7|||||14.3|14.5|14.6|14.4|14.8|||15|14.9||15|14.8||||15|14.9|14.9|14.9|15|||15.5||||14.9|15.3|15.5||15.5||||15.3|15.4|15.5|||15.3|15.5|15.5||15.4|15.4|15.5|||15.4|15.4|15.4|15.4|15.4|||15.4|15.3||15.4|15.3||15.2|||15.5||15.5|15.3||15.3||||15.3||15.3|15.3|15.3||15.3|15.3||15.2|15.1|15.2|15.2|15.2|15.1|15|||||||15|14.9|15.1|15|15|14.9|14.7|14.7|14.9|14.8|14.7|14.9|15.2|14.9|14.9||||||14.9|15.1|14.9|14.9|14.6|14.6|14.6|14.6
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||163.4|167.2|166.4|166.2|166|172.8|173.6|171.2|176|173.4|178|174.8|173.8|169.2|163.6|162.6|165|166|165.8||175.6|174.6|169.8|169.4|169.8|178.4|177.8|193|205|202.5|203.5|198.4|196.2|199|194.2|193.8|193.8|189.6|186|184.8|188.6|188.2|189.4|192.8|192.4|192.6|188.8|188.6|183.2|177.2|179.2|179.6|187.2|185.6|187.6|191.6|196|196.2|199.8||197.4|197.6|196.8|196.8|202.5|198.2||194.2|195.8|195.6|195|194.6|199.2|203.5|202.5|205.5|200|203.5|201.5|199.8|208|215.5|217|218.5|218|223|223|222.5|218|218.5|228.5|232|229.5|231|||230|224|226|228|232|227.5|223|227|224|223|225.5|233|236.5|232|233|236|238.5|247.5|248.5|244.5|243.5|244|234.5|237.5|233.5|231|235|223|222|227.5|236.5|244|240|247|246|239|245|242.5|231|235|240|243.5|247|239|246.5|249|254|248.5|254.5|252.5|260.5|262|262|259|249.5|253|251.5|247.5|245.5|258.5|262.5|261|261.5|271|270|274|273|270|268.5|279|280.5|294|294.5|300||300|299.5|301.5|298.5||288|284.5|277.5|278|283|280.5|278.5|277.5|285|283.5|286.5|286|287.5|281.5|280|280.5|283.5|279|275.5|271|280.5|282|277|288|293.5|289.5|293|293.5|294.5|297|294.5|292.5|293|287.5|285.5|282.5|279.5|274.5|274|271|270|267.5|276|276|277.5|274.5|275.5|280|283.5|283.5|280|277|272|272|272.5|267|263.5|266.5|262.5|273|270|268|267|274.5|277.5|277.5|275|273|277|279.5|284.5|281.5|283.5|284|284
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||7.174|7.442|7.292|7.28|7.324|7.63|7.998|7.78|8.282|8.226|8.206|8.372|8.134|7.604|8.174|8.222|8.086|7.99|7.654||7.802|8.22|8.234|8.028|8.34|8.372|8.322|8.254|8.092|7.94|7.77|7.33|7.618|7.574|7.538|7.908|7.656|7.34|7.33|7.692|8.348|8.598|8.758|9.17|9.408|9.334|8.966|8.988|9.148|9.036|8.844|8.576|9.45|9.186|9.36|10.365|10.655|11.035|11.11||11.09|11.625|11.57|11.74|11.8|11.395||10.875|11.01|11.3|11.1|11.07|11.135|11.295|11.055|11.345|10.96|10.885|10.51|10.37|11|11.29|11.5|12.07|12.045|12.14|11.81|11.715|11.665|12.255|12.465|12.79|12.445|12.215|||11.875|11.835|11.9|11.69|11.99|11.9|12.35|13.54|14.78|14.23|14.265|14.62|15.035|14.51|14.21|13.9|13.47|13.695|13.66|13.63|13.45|13.565|12.62|12.67|12.6|12.295|13.025|12.275|11.985|12.41|13.25|13.855|13.545|14.34|14.605|14.355|15.045|15.255|15.49|15.765|16.03|16.555|16.47|16.69|17.02|17.58|17.445|16.52|15.155|15.145|15.21|15.58|15.355|15.36|15.03|15.12|15.06|14.48|14.265|15.41|15.91|15.585|16|16.19|16.14|16.08|16.215|16.16|15.71|16.355|16.15|17.27|17.22|17.285||16.595|16.73|16.935|16.905||16.53|16.675|16.365|16.19|16.475|16.21|16.21|16.325|16.745|16.805|17|16.76|17.145|16.395|16.175|16.525|17.385|16.37|16.64|16.265|16.78|16.905|17.5|17.46|17.61|18.08|18.345|18.57|18.68|17.9|17.53|17.23|16.875|17.01|17.36|16.81|16.22|16.54|18.065|18.09|18.19|17.485|17.82|17.345|17.445|17.865|17.69|17.545|17.25|17.095|16.815|16.9|16.79|16.91|16.53|16.825|16.165|16.65|16.635|17.005|17.055|17.045|17.21|17.94|17.81|17.72|17.1|16.71|16.77|17.05|17.105|17.365|17.96|17.76|17.75
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||174.5|177|176|176.5|178|182|184|182.5|183|186.5|182|185|184|184|187|187|184.5|185.5|183||181.5|181.5|176.5|180|181.5|175|179.5|175|175|175|177.5|179|184|184.5|188|183.5|179.5|173|180|173|181|176|175|177|177|178|177|178|178.5|178.5|179|179.5|178|179.5|177.5|180|183.5|180.5|183||185|182|179.5|180|178|180||179|179|179|179|176|180|175|180|183.5|180|184.5|173|173.5|178.5|180.5|180.5|183.5|186|186|186|187|195|195|196|195|193.5|192.5|||195|195|190.5|193|195|189|190|194|198.5|193|195|199|186.4|190.4|196.4|193.4|197|192.8|194|187.8|188|188|184.4|187.4|179|173.2|179|175.8|177.6|175.4|188.6|188.6|199|193.2|189|190|186.6|195|193|186|189|192|200|195.2|192.4|203|199|200|194.4|199.8|193.4|195.4|198|190|190|192|187.4|186.6|188|190|192|188.4|188.6|193|190|188.4|188.8|188.6|190.8|192|190.4|194|194|195.4||199|199|197.2|192.2||194.2|191|188|188|190.8|188.8|185.2|191.2|191.2|194.8|190.8|199|187.8|189.6|188|183.4|184.6|190.2|187.2|191|186|190.4|190.4|194|194|195|200|200|202|203|202.5|201.5|201|201|203.5|204|202|209.5|206.5|207|207|212.5|206|205.5|211.5|208|216.5|208.5|209.5|213.5|212|214.5|217.5|209|208.5|208.5|210.5|217.5|219.5|211|215.5|212|214.5|208|213|212|211|211|213.5|219.5|217|217|218|222.5|217
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||12.74|13.12|12.8|12.8|12.62|13|13.12|12.32|14.08|13.92|14.14|14.4|14.16|13.58|14.02|13.86|14.12|13.66|13.4||13.48|13.22|13.28|13.1|13.3|13.3|13.18|13.1|12.9|12.7|12.56|12.46|12.5|12.6|12.62|12.56|12.38|12.76|12.72|12.68|12.78|12.76|12.9|13.2|13.1|12.96|12.58|12.94|13.14|13.02|13.06|13.08|13.52|13.38|13.64|14.32|14.94|14.96|15.1||15.14|14.98|15.14|14.94|15.52|15.3||15.18|14.86|15.42|15.16|15.44|15.58|16|15.72|15.9|15.6|15.88|15.52|15.52|16.06|16.48|16.68|16.72|17.16|17.4|16.84|16.82|16.82|18|18.18|18.76|18.18|17.66|||17.86|17.8|17.86|17.46|17.64|17.24|17.6|18.48|18.22|18|18.12|18.54|19.08|18.24|18.22|17.9|18.48|18.84|18.76|18.82|18.66|18.58|17.76|17.82|17.86|17.8|18.12|16.62|16.3|17.16|18.4|18.84|19.16|20.35|20.95|20.15|20.9|21.05|21.15|21.7|22.4|22.3|22.45|22.15|22.6|22.6|22.5|22|22|22|22.05|22.3|22.2|22.3|21.7|21.6|21.4|20.75|20.95|21.4|21.55|21.15|21.2|21.25|21.4|21.55|21.55|20.8|20.55|20.55|20|20.4|20.25|20.45||20.6|20.65|20.6|20.4||20.2|20|19.58|19.54|19.5|19.48|19.3|19.32|19.4|19.58|19.86|19.76|19.84|19.1|19.1|19.36|19.44|19.5|19.68|19.22|19.84|19.7|19.78|20.35|20.65|20.9|21|20.7|21.1|21.1|20.95|21.05|21|21.25|21.05|21.05|21.05|20.5|20.2|19.88|19.7|19.72|20.85|21.2|20.95|19.9|19.88|19.44|19.82|19.66|19.3|18.8|18.66|18.42|18.26|18.22|17.88|18.28|18.3|18.24|18.24|18.6|18.06|18.98|18.76|18.96|18.84|18.5|18.26|18.42|18.74|18.76|19.3|19.08|19.3
05101|955643|/equities/usi-group-holdings-ag|CHALL||0.62|0.77|0.74|0.64|0.55|0.9|1|1.03|1.05||1.28|1.36|1.32|1.4|1.45|1.25|1.35|1.35|1.35||1.25|1.37|1.74||1.89|1.54|||1.8|1.6|1.6|1.9|1.9||1.7|1.7||1.9|1.91|1.78|1.78|1.78|1.88||1.9|1.9|||||2.06||1.85|1.9||2.18|2.16|1.86|2.02||2.04|2.14|1.72|2|2.06|||2.06|2.06|1.5|2.08|||||2.04||2.08|2.08|2.14|1.51|2.28||||2.34||1.86|1.87|2|||2|2.02||||2.02|1.9|2.02|1.9|1.85||2.06|2.06|2.24|2.3|2.3||||2.36|||2.38|2.36|2.3||||||||2.2||2.3|2.02|||2.02|2.02||2.04|2.04|2.04|||2.14|2.1|||||2.14||2.38|2.38|2.14||2.38|||2.38|2.38|2.14|||2.4|2.38||2.36|||||||2.48|2.38|||2.46|2.5|2.36|||||2.28|2.34|2.34|2.46|2.06||||||||1.97|2.2|2.2||2.18|2.22||2.26|2.28|2.3|2.28|2.26||2.3||2.26|2.26|2.26|2.04||2.24|2.18|2.18|1.8||||2.46||2.16|2.22||2.44|2.44|2.44||2.34|||||2.5||||||||2.36||2.5|2.36||2.56|2.54|||2.36|2.58
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||1.088|1.134|1.133|1.109|1.106|1.13|1.169|1.138|1.146|1.134|1.123|1.132|1.097|1.071|1.106|1.1|1.095|1.103|1.092||1.083|1.075|1.083|1.069|1.111|1.1|1.103|1.102|1.115|1.117|1.123|1.094|1.125|1.138|1.118|1.137|1.119|1.1|1.089|1.097|1.068|1.061|1.058|1.072|1.068|1.076|1.06|1.053|1.048|1.023|0.998|0.9865|1.007|0.99|1.013|1.062|1.065|1.058|1.062||1.056|1.07|1.039|1.039|1.046|0.93||0.9|0.9|0.9135|0.9045|0.887|0.9095|0.8945|0.847|0.863|0.8465|0.857|0.8315|0.8635|0.876|0.867|0.907|0.912|0.9325|0.913|0.904|0.899|0.9135|0.9375|0.93|0.9645|0.951|0.946|||0.9405|0.915|0.955|0.9525|0.9565|0.958|0.9495|0.951|0.9585|0.959|0.95|0.979|0.998|0.9645|0.939|0.952|0.969|0.9775|0.9905|0.997|0.9965|0.96|0.9205|0.8925|0.9245|0.9025|0.94|0.795|0.836|0.806|0.885|0.9825|0.994|1.046|1.061|1.022|1.051|1.057|1.046|1.07|1.116|1.121|1.113|1.081|1.072|1.09|1.064|1.043|1.025|1.047|1.057|1.079|1.065|1.054|1.037|1.048|1.062|1.056|1.015|1.068|1.113|1.127|1.138|1.159|1.13|1.135|1.139|1.12|1.131|1.135|1.136|1.169|1.167|1.14||1.141|1.144|1.13|1.142||1.123|1.132|1.111|1.061|1.053|1.084|1.07|1.066|1.105|1.137|1.125|1.137|1.113|1.093|1.088|1.088|1.106|1.075|1.116|1.094|1.134|1.098|1.114|1.119|1.151|1.176|1.2|1.226|1.223|1.185|1.182|1.16|1.15|1.172|1.205|1.2|1.195|1.192|1.182|1.197|1.214|1.23|1.303|1.276|1.233|1.237|1.209|1.195|1.165|1.173|1.19|1.163|1.143|1.19|1.209|1.191|1.218|1.343|1.275|1.412|1.4|1.314|1.3|1.297|1.31|1.308|1.283|1.271|1.308|1.28|1.26|1.229|1.22|1.223|1.21
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||6.18|6.28|6.49|6.53|6.44|6.77|6.96|6.89|7.15|7.36|7.36|7.69|7.54|7.18|7.45|7.58|7.63|7.53|7.28||7.39|7.15|6.96|6.97|7.03|7.05|7.07|6.85|6.76|6.72|6.64|6.63|6.63|6.69|6.63|6.81|6.82|6.61|6.34|6.54|6.72|6.72|6.73|6.91|7|6.93|6.67|7.11|6.85|6.67|6.68|6.5|6.84|6.86|7.1|7.42|7.75|8|7.94||8.08|8.23|8.15|7.7|7.96|7.85||7.55|7.51|7.76|7.85|7.7|7.64|7.82|8|7.54|7.83|7.99|7.92|7.99|8.36|8.34|8.51|8.59|8.31|8.69|8.78|9.15|9.21|9.36|9.27|9.47|9.42|9.83|||9.61|9.71|9.61|9.7|9.86|9.9|10.08|10.4|10.34|10.22|10.38|10.3|10.72|10.5|10.62|10.5|10.78|10.92|11.12|11|10.9|10.58|9.93|10.14|10.3|10.38|9.95|9.75|9.12|9.75|10.2|10.48|10.5|10.42|10.32|10.12|10.2|10.34|10.36|10.7|10.78|11.04|11.18|11.16|11.26|11.74|11.72|11.44|11.62|11.7|11.9|12.04|11.94|12.06|11.66|11.8|12.2|12.26|12.06|12.5|12.7|12.36|12.16|12.22|12.06|12.04|12.02|11.98|11.56|11.8|12.28|12.22|11.86|11.98||11.76|11.84|11.42|11.48||11.5|11.56|11.56|11.42|11.56|11.54|11.56|11.54|11.32|11.4|11.52|11.44|11.6|11.62|11.7|11.86|12.2|11.94|12.3|12.38|12.82|12.96|12.86|13.1|13.72|13.92|14.16|13.94|14|14.2|14.08|14.16|14.04|14.2|13.56|13.72|13.94|14.3|14.02|14.22|14.4|14.3|14.4|14.58|14.66|14.72|14.76|14.66|14.9|14.78|14.8|14.32|14.4|14.24|14.14|14.2|14|14.3|14.34|14.5|14.78|14.56|14.48|14.74|14.36|14.62|14.36|14.16|14.24|14.84|14.98|15|14.94|14.94|15.16
05104|1072993|/equities/asmallworld|CHALL|||2.75|2.6|2.55|2.65|2.66|2.6|2.67||2.67||2.7|2.75||2.75|2.55|||||2.67|2.65||2.55|2.67|2.67||2.66|2.5|2.5|||2.45|2.47|2.59|2.55||2.67|2.35|2.37|2.35|2.45|2.55|2.5||2.5|2.55|2.5|2.5||2.53|2.6|2.56|2.7|2.74||2.85|2.85|2.9||2.95|2.9|2.7|2.62|2.65|2.55||2.65|2.6|2.51|2.6|2.55|2.55|2.6||2.65||2.55|2.75|2.6||2.8|2.66|2.5|||2.47|||2.48|2.62|2.59|2.55|2.6|||2.6|2.6|2.5|2.48|2.48|2.46|2.51|2.51|2.57|2.57|2.74|2.79|2.83|2.84|2.74|2.72|2.72|2.68|2.79|2.8|2.8|2.6|2.5|2.5|2.6|2.7|2.6|2.45|2.41|2.55|2.55|2.55|2.6|2.64|2.65|2.75||2.7|2.7||2.85|2.8|2.68|2.75||2.91|2.94|2.75|2.7|2.67|2.8|2.9|2.9|2.95||2.84|2.89|2.8|2.65|2.9|3.01||2.98||3|2.99|2.81|3|2.95|3.12|3.19|3.1|3.05|3||3.06|3.1|3.18|3.03||3.01|2.38|2.4|2.5|2.6|2.65|2.7|2.69|2.65|2.6|2.7||2.65|2.65|2.79|2.79|2.8|2.65|2.75|2.71|2.8|2.8|2.94|2.9|2.85|3|2.96|2.86|2.95|3.03|3.04|2.72|3.04|3.04|3.03|2.95|3.07|2.99|2.98|2.91|2.92|2.91|3|3|3.02|||3.24|3.15|3.29|3.2|3.25|3.2|3.2|3.12|3.19|3.17|3.23|3.18|3|3.1|3.25|3.3|3.38|3.2|3.2|3.15|3.12|3.2|3.3|3.44|3.34|3.34|3.47|3.35
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||110|112.6|111.8|108.8|107.4|113.8|114.6|116.8|116.2|115.8|116.2|115.4|112.2|108.2|113.6|111.4|111|111.4|108.8||110|105.4|101|96.2|98.8|97.4|96.1|94.7|101|100.2|97.1|92.8|94.5|96.9|96.4|98.5|93.5|87.5|88.5|92.7|92|90.5|91.9|96.8|95.6|95.9|95.3|97.8|95.7|94.8|96.4|99.1|116|119.6|121.8|127.6|130.8|131|129||129.6|129|128|125|124|120.2||114.4|113.6|118.2|117.6|118.2|118.6|118.2|117.4|119.8|116.8|116|112.8|110.4|114.4|113.6|116.8|116.8|117|115.8|113.2|113|111.8|116.2|120|122.6|118|116.4|||115.8|115.2|115.6|114.4|114.4|114.4|116.8|123.8|129.8|127.6|128.4|129.5|134.4|125.4|125.2|130.1|132.6|135|135.3|132.5|131.4|133.9|125.1|129.6|124.5|122.1|124.6|116.1|115|124.9|129.6|141.8|142.8|152.9|157.1|153.7|159.1|157.6|159.3|163.6|165.9|169.2|169.6|165.2|170.8|171.6|169.1|165.3|166.1|165.3|169.5|169.7|169.6|167.8|164.7|172|174.2|171.6|171.9|184|185.4|191.1|196.3|201.4|193.2|192.3|187.2|185|179.5|179.6|184.7|185.8|181.5|172.4||169.7|171.1|168.5|170.4||171.8|169.9|163.5|159|158.3|158|153.7|150.6|150.2|152.3|153|154.5|151.9|149.7|144.2|148|145.3|140.1|137.5|141|145.9|146.3|149|155.7|154.6|157.2|160.1|157.2|154.7|157.6|155.3|153.6|156.8|155.7|152|151.3|149|147.5|147.9|143.2|139.7|151.2|151.8|150.9|150.5|148.6|150.7|149.5|152|153.3|153.4|150.8|150|147.6|148.1|147.7|143.6|147.2|147.6|149.9|151.5|152.6|153|154.6|153.7|153.5|153.2|148.7|152|156.1|161.3|163.2|166.3|167.9|165.9
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||66.7|68.15|64.6|63.8|66.7|64.45|69.9|67.85|67|70.15|69.15|67.3|66.2|64.8|65.75|64.35|67.8|65.9|63.65||63.85|62.95|60.8|60.9|61.9|63.75|61.95|59.45|57.8|58.3|57.15|57.85|60|61.4|68.5|70.1|71.9|70.2|68.55|66.2|67.45|66.35|68.95|72.2|73.35|71.9|68.9|68.35|68.6|69.2|70.85|70|71|68.55|70.75|73.3|74.45|76.3|75.2||74.8|75.65|73.5|75.25|76.75|73.7||70.1|69.9|71|72.2|71.5|69.3|72.55|73.15|73.55|70.65|69.8|68.95|68.15|74.7|79.2|80.32|83.08|82.92|85.8|86.12|86.28|88.92|88|91|93.6|95.88|96.92|||99.36|100.6|100.4|103.7|103.5|104.7|104.9|106.3|106.9|103|102.2|107.8|106.6|100.2|98.7|99.4|100.6|98|97.1|102.6|113|111.8|105|107.8|106.8|105.2|109|103|110|108.6|108.6|111.4|111.2|109.2|107.2|105.2|103.6|102.8|99.2|100|102.2|103.2|105|101|104|107.2|109.6|105.4|109.2|108.6|110.2|112|110.8|109.4|107.2|106.6|106|104.8|103.4|108.4|111|110|109.8|111.6|109.8|112.8|116|115.2|111.8|118.2|119.4|121.2|123.6|135.6||143.2|138|138.8|135.8||135|133.4|127.8|131.2|126|125.4|126.4|123|127|126.6|127.2|126.8|125.4|119.6|121.6|125|134.8|132.8|137.4|136.2|132.4|131.4|132.8|136.8|140|143.2|146.4|148|146.4|142.8|141.6|141.8|146|143.8|138.8|149.6|146.2|147|147.6|147.2|147.2|146.8|152.4|153.2|153.4|150.8|145|149|167.2|167.6|163.4|159|154|151.6|149.2|148.4|154|152.4|143.8|146|143|141.6|139.4|151.4|158.4|161|157|155|150.8|155.6|153.6|148.8|146.4|142.2|142.8
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||143.8|143|151.7|152.5|152.5|153.1|154.1|155.1|156.4|156|157.9|158.4|157|155.5|153.8|152.7|151.7|152.8|151.5||151.3|149.2|151.2|151.6|151.9|150.7|151.7|151.1|153.5|154.5|153.9|151.9|154.7|156.5|154.8|157.4|154.8|149.5|149.9|158|156.6|155.9|156.4|157.7|154.5|155.7|151.8|153.9|155.3|156.8|155.5|153.5|158.1|153.8|152.8|154.9|158.7|159.1|161.1||160.8|160.6|161.7|163|164.3|166.5||166.9|164.8|166|163.2|162.4|166.9|165.5|162.5|162.2|160.5|160.9|158.9|157.5|160.2|161.5|162.9|163.6|167.5|170.3|170.1|169.7|168.4|168.1|173.7|176|175.5|173.2|||175.8|172.7|173.5|173.3|169.6|165.9|167.1|165.4|165.7|166.6|165.1|164.9|165.2|162.5|162.1|161.4|161.7|162.5|160.7|158.7|159.4|158.8|156|156|152.3|148.1|146.7|139.7|138.3|143.2|148.6|150.4|150|154.1|154.2|152.5|155.9|156|156|157.6|158.4|160.9|161|160.5|164.1|163.9|163.8|161.8|163.1|160.1|161.8|160.2|160.9|161.7|161.4|160.9|158.7|155.7|154|157.2|158.7|158.6|160|160.8|161.1|161.3|158.3|158.9|158.8|159.5|157.3|156.8|155.1|152.7||149.1|149.5|148.9|147.6||146.6|145.6|145|142|143.9|144|142|141.7|141|142|142.2|143|143.1|143.2|140.7|140.8|140.6|137.6|138.3|138.5|144.3|144.4|143.6|143.6|142.7|144.2|145.2|146|146.6|146.2|144.6|144.9|144.3|144.9|146.3|146|146.3|145.8|146.3|146|145.1|146|145.1|143.1|143.5|142.8|143.6|143.5|142.1|142.8|141.6|140.7|141.9|142.6|143.3|142.2|141.2|142.3|142.2|142.3|142.3|142.8|141.4|143.4|141.1|140.9|140.3|138.6|138.9|142.2|143|143.1|143.6|145.2|143.1
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||580||580|||||||||||||||||||580|590|585|585|585|580|585|585|||||595|625|605||605|||||||||680|600||||||600||600||600|580|580|||580||600|600|610||610|||600|600|610|595|595|595|||595|595|||595||||595|595|595||595||595|600|595|595|595||600|595|595|600|595|600|600|595|595|600|595|600|600|595|595|600|595|595|595|595|600|600|600|600|610|600|600|595|600|595|595|600|600|600|600|595|595|595|595|600|600|600|595|480|480|470|482||490|488|496|488|482|480|478|478|494|490||486|484||484|488|492|486||486|484|474|484|488|492|494|500|496|492|496|494|492|486|498|496|494|500|494|505|496|505|500||505|498|500|505|505|492|498|498|498|496|498|494|496|500|498|505|500|510|494|500|500|515|500|520|515|500|505|505|505|505|500|496||505|500|515|515|510|500|500|510|515|515|505|500|505|510|510|515|505|505
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||92.15|92.6|91.9|91.4|91.45|91.5|90.3|89.9|90|89.2|88.5|88.2|88.3|89|88.65|89|88.15|87.25|89.65||88.45|86.6|85.85|85.25|84.6|84.1|84.3|84.35|83.45|83|82.6|81.9|82.35|82.6|80.8|80|78.65|77.45|77.85|77.1|75.85|74.9|75.7|76|75.85|75.1|73.9|74.65|74.05|74.45|74.25|73.3|73.5|72.5|72.45|73.45|74.3|74.45|75.45||75.6|75.25|75.3|75.3|78.25|79.95||79.95|79.3|78.95|77.7|78.1|79.1|79.65|78.75|78.45|77.85|78.35|77.3|77.25|82.8|82.5|83.15|82.65|82.05|82.75|82.8|82.65|82.7|82.5|82.95|83.35|83.85|83.7|||82.9|81.8|83.65|84.05|82.4|81.7|82.05|82.3|81.2|80.4|80.2|79.4|79.3|78.5|78.6|77.9|77.1|77.3|76|76.1|75.5|75.2|73.4|75.1|74|73.2|73.7|72.6|72.6|74.6|75.3|76.3|75.4|78.5|77|76.8|77.7|76.6|76.8|78.3|79.1|77.2|76.3|77|76.6|75.4|75.8|75.3|75.2|74.7|75.4|76|76.9|76.3|75.2|75.6|76.4|75.7|72.6|74.7|76.3|75.2|74.6|76.1|75|75.6|73.6|73.2|72.4|71.6|73|73|72.3|71.5||70.8|70.5|70.4|70.2||69.5|69.2|69.5|68.3|68.5|67.8|67.4|69.4|69|70.5|71.3|70.3|72.4|73|72.2|72.3|74.8|74.7|70.8|70.5|72|71.2|73.2|72.8|73.3|73.2|73.1|72.8|71.6|71.3|71|71.7|71.4|73.2|74.2|74.5|74.6|74.2|75.8|73.7|73.9|70.6|70.2|70.6|70|69.3|70.5|70.5|70.4|69.5|68.9|69.5|70.1|70.1|71|71.7|70.4|70.6|71.3|71.2|71.1|71.4|72.2|71.8|71.8|70.8|70.9|69.7|70.5|71.8|72.1|71.6|72.5|75.8|75.3
05110|949664|/equities/banque-cantonale-de-geneve|CHALL||169|170|170.5|170|170.5|171|170.5|171|172|171|172.5|170.5|172.5|171|170.5|170.5|171.5|171.5|171.5||171.5|172|172.5|172|172|173|172.5|173|172.5|173.5|173|172.5|173|172.5|173|173|173.5|172.5|172|173|172|173|171|171.5|171.5|172|172|171.5|167.5|168|167.5|167|167.5|169|167.5|166.5|167.5|165.5|165.5||164|163.5|163|163.5|163|163||162.5|160.5|164|165|163|165.5|165.5|163.5|163.5|165.5|163.5|166.5|166|166|166|165|164|165|165|166|164|165.5|165.5|165.5|165|164|164|||166|166|165.5|164|166|165|164|162.5|165.5|163|163.5|163.5|162|163.5|163.5|162.5|163|162|162.5|164|164|163|164|163|162.5|163|160|161|161|161.5|160|162.5|162.5|163|162|162.5|164|162.5|164|163.5|162.5|163.5|163.5|161.5|163.5|162|160|159.5|160|163|164.5|163.5|164.5|164.5|164.5|164.5|162|162.5|161|163|163.5|162.5|163.5|163.5|163.5|164|162.5|164|160.5|163|161.5|161.5|160|161||160.5|159.5|160|160||160|161.5|165.5|167|167|165.5|165.5|164|167|165|166|166|166.5|166|166.5|165|166.5|167|167|166|166|167|168|169.5|169.5|169|169.5|169.5|168|169|169.5|168.5|169|168|168|168|169|170|169|168|168.5|168|164|163.5|163|164.5|164|164.5|164|163.5|165|163|162.5|163|164|166|165.5|164|166|167|167|166.5|165|164|166|167|166|166|166|168|167.5|166.5|166|167|166
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||53|54.5|54|52|53.5|52.5|52.5|53.5|||53.5||53.5|53.5|54|54||54|54||53|54.5||53.5|54.5||54.5||54|54|53.5|53.5|53.5|53.5|53.5|55|56.5|55.5|55|55|55|55|56|55|54.5|53.5|55|55|53.5|54.5|54||54|54|||53.5|53.5|53.5||53.5|53|53|53.5||54.5||53.5|55|52|54|50.5||50|50|49.8|50.5|50.5|51|53.5|54.5|54.5|53.5|55|54|54.5|55|54.5|54|54|55|54|50|51||||51||50|51|51|51|50|50|49.8|51|50|51|51|51|52|52|51.5|51|50||52|51.5||51.5|50|50.5|48.8|48.4|49.8|51|51||53.5|53|53|52.5|52.5|51.5|51.5||51.5||||52.5||51.5|52.5||52.5|52.5|51.5|52.5|52.5|52|51|52.5||51.5|50.5|50.5||51|51||52||50.5|52.5|51||52|||52.5|52.5|52.5|52.5|||50.5||52|43.8|52|51.5|52|52|52|50.5|50.5|51.5|52|52|51|50|50.5|50.5|50.5|50.5|51|50.5|51|52.5|51|51|52.5|51.5|51.5|52.5|51.5|51.5|52.5|51.5|52|50.5|51.5|52.5|53|52|51.5|52|53|52|52|52|52|55|52|54|54|53|52|53|51.5|53|53|53|52.5|52.5||52|52.5|51.5|53|53.5|50.5|50.5|51|51.5|53.5|52.5|53.5|
05112|955653|/equities/banque-cantonale-du-valais|CHALL||112.5|113.5|113.5|114|115|114.5|114|114.5|115|115.5|114|114.5|114.5|115|115.5|115|115|114|115||114.5|115|115|114.5|115|114.5|115|114.5|112.5|113.5|113|114|112.5|113.5|113|111.5|111|111|111|111|109.5|110.5|110.5|110.5|111.5|111.5|113|114|114|114|114|114|113.5|114.5|113.5|113.5|115|114.5|114||114|114|113.5|114.5|113.5|113.5||114|112.5|113.5|113.5|113|113.5|113.5|112.5|112.5|112.5|112.5|112|110.5|110|110|110|111|110|110.5|114|113.5|113.5|113|112.5|112|111|112|||111|111.5|111|110.5|111.5|112|112|112.5|113|112|112|112|112|110.5|109|110|109|108|107|106|105.5|105.5|106|106|105.5|105|104.5|105|106|105|106|105.5|106.5|106.5|107|107|107|106.5|106.5|106.5|105.5|105.5|105|104.5|103|104|104|103.5|104|104|103.5|101.5|102.5|101.5|102|100.5|101.5|102|101.5|102|101.5|102|102|102.5|101|102|101.5|101.5|101.5|102|102|102|101|101||101|101|102|102.5||102.5|101.5|101.5|103|102|103|103.5|103.5|103.5|100|100.5||101.5|101.5|101.5|100.5|101.5|100.5|101.5|100.5|100.5|100.5|101|101|101.5|101.5|102.5|101.5|101.5|103|102.5|103.5|102|103|102.5|102.5|102|101.5|101|101|101.5|101|100.5|101|100|101|101|101.5|102|103|102.5|103|103|103|102.5|102|101.5|101|101|102|100.5|100.5|100.5|101.5|102|101.5|102|101|102.5|102.5|103.5|103.5|103.5|103|101.5
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||2026|2074|2090|2072|2092|2088|2090|2092|2082|2090|2056|2092|2080|2082|2084|2098|2110|2114|2132||2104|2082|2110|2140|2138|2108|2080|2090|2096|2074|2064|2054|2104|2148|2160|2182|2180|2190|2180|2186|2144|2130|2174|2148|2160|2146|2114|2102|2084|2094|2094|2088|2096|2076|2102|2116|2122|2120|2130||2114|2096|2098|2102|2154|2152||2156|2154|2162|2140|2096|2190|2268|2278|2260|2218|2202|2188|2170|2236|2266|2260|2296|2266|2254|2242|2210|2218|2240|2250|2262|2244|2232|||2224|2176|2256|2286|2268|2256|2248|2248|2228|2200|2170|2188|2174|2144|2112|2104|2130|2136|2160|2156|2136|2130|2090|2072|2066|2066|2076|2018|2086|2096|2162|2150|2168|2120|2114|2064|2098|2082|2084|2098|2106|2112|2118|2090|2116|2112|2120|2100|2118|2124|2148|2190|2132|2122|2100|2102|2140|2174|2168|2210|2212|2228|2212|2236|2236|2202|2196|2178|2190|2186|2180|2218|2198|2204||2216|2212|2200|2190||2186|2180|2154|2168|2176|2196|2186|2172|2176|2188|2204|2206|2200|2188|2170|2178|2180|2180|2210|2218|2236|2256|2264|2300|2300|2304|2300|2290|2282|2260|2226|2214|2158|2146|2170|2184|2164|2138|2120|2118|2120|2120|2116|2098|2110|2124|2138|2124|2152|2166|2160|2140|2122|2116|2116|2106|2090|2094|2098|2110|2120|2106|2084|2158|2170|2206|2208|2216|2208|2222|2200|2176|2184|2216|2228
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||912|918|926|920|916|914|914|912|912|910|906|908|900|902|906|906|906|904|904||906|904|904|904|904|902|906|902|906|904|902|902|900|904|902|904|900|898|904|900|898|898|900|898|900|898|900|908|900|900|908|908|906|904||904|910|914|902||910|912|908|908|906|908||898|896|900|902|902|908|906|906|906|902|904|904|910|908|910|910|910|906|904|906|902|904|906|904|900|900|906|||902|902|904|906|906|900|906|900|904|898|892|888|884|886|886|884|886|890|890|888|882|882|886|888|884|884|884|886|888|892|894|896|894|926|922|918|920|918|918|920|916|918|916|914|914|912|906|908|914|912|906|904|908|906|910|908|908|908|904|908|908|908|906|908|910|912|912|912|904|914|912|908|912|912||910|910|910|910||912|910|908|914|916|916|918|914|910|916|914|916|914|910|914|914|914|908|916|910|912|912|914|914|916|918|914|916|918|910|910|914|914|912|912|912|912|914|912|918|912|918|912|912|912|914|914|914|918|922|916|918|920|914|918|914|914|918|914|920|920|920|918|922|920|916|916|914|916|912|916|914|914|918|916
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||39.55|40.3|40.1|38.95|38.8|38.7|38.8|37.65|40.25|43.5|43.4|42.9|41.8|41.05|41.45|41.5|41.55|42.9|42.6||44.05|45|44|42.7|41.05|40.1|40.35|41.05|41.15|40|38.7|38.5|39.05|39.45|41.05|39.75|40.05|38.35|38.35|38.55|38.9|38.6|40|39.35|37.9|37.55|35.9|36.05|36.25|34.4|32.95|30.1|31.35|30.55|31.4|33.2|34.25|34.6|33||33|33.55|34.1|35.65|34|33.7||33.2|32.55|32.75|32.6|31.65|30.95|31.4|31|31.05|29.95|30.9|30.5|30.25|31.95|32.3|32.15|32.3|31.85|32.7|33.3|33.65|33.85|34.9|35.2|37.05|37.05|36.65|||37.35|37.35|36.5|36.55|37.45|37.55|37.6|38.25|37.85|37.3|37.24|38.16|37.96|37.06|36.46|37.72|37.32|37.1|37.14|37.46|37.24|36.42|35.44|36.4|36.6|36.36|36.9|35.24|35|34.94|36.06|38|37.14|38.12|36.52|35.7|36.26|37.72|36.92|37.72|39.6|41.74|41.72|40.1|40.9|41.92|41.4|41.8|42.54|42.34|42.84|44.1|45.46|44.68|43.5|43.88|42.76|42.26|42.6|46.56|46.56|43.86|43.9|44|43.34|43.42|41.34|41.3|40.74|40|38.86|39.72|40.36|41.7||40.92|41.96|41.42|41.94||42.1|42.84|41.7|41.56|38.64|38.18|38.28|38.3|38.18|39.9|40.28|40.66|39|37.52|37.14|38.14|38.16|37.36|37.38|38.48|37.9|38.48|37.66|39.7|40.82|40.42|41.1|41.32|42.04|41.5|41.16|42.16|42.44|42.4|42.84|43.3|44.2|43.5|42.84|42.8|42.24|42.2|42.66|42.52|42.86|43.48|42.84|43.18|42.38|43.08|43.68|43.88|44.3|44.08|43.58|42.62|42.32|42.14|42.84|43.26|43.38|44.42|44.1|45.82|44.78|44.22|44.96|44.4|45.7|48.22|47.94|46.2|47.42|46.72|45.86
05116|949675|/equities/basler-kantonalbank|CHALL||61.6|61.8|61.2|61.4|61.6|62.6|62.6|62.2|62.6|64.2|62.8|61.8|61.8|60.8|60.8|60.6|60.6|60.8|61||60.2|60.6|60.6|60.4|60.8|60.2|60.6|60.8|60|60.4|60.6|60|60.4|60.4|61|61|61|60.4|61.4|60.8|60.8|60.6|60.2|60.8|61.2|60|60.8|61|62|61.4|61.6|61|61.6|62.2|62.4|62.4|62.6|62.8|62.4||63.4|62.8|62.8|62.4|62.6|62.6||62.4|62.8|62.8|62.4|62.4|63.2|62.8|63|62.6|63|62.6|63|63|63.6|64|63|64.4|63.6|64.8|66|66.8|65.8|66|66.4|66.4|66.4|65.4|||65.2|65.8|66.2|66.2|66.2|66.2|65.6|66|66.4|65.8|65.4|66|65.8|65|64.6|65|65.6|66|65|64.2|64.2|64.4|64.2|63.4|64|64|63.2|63|63|64|65.4|64.8|64.8|66|64.6|64.4|65|65|65.6|66.2|65.8|66.6|66.2|66.2|65.6|64.6|65|65.2|65.6|65|65|66|66.4|65.6|66|64.6|65|64.2|64.2|66|66|65.8|66|67|64.2|64.8|64.8|64|62.6|63.2|62.8|62.2|63.2|62.2||61.8|62.6|61.4|61.2||61.8|61.2|62.2|61.4|61.8|61.2|60.8|62|61|62.4|62|62|62.4|61.8|62.8|62.4|62.2|62|62.8|61.8|62|61.8|61.8|63|62|62.8|63|62|62.8|63|63|62.4|63|63|63.4|63.2|63|63.2|63.8|63.4|63.8|64.2|64|63.6|64|63|62|62|62.4|62.2|61|62.4|62.8|62.2|62|62|61.8|62|61.4|61.8|60.8|62.4|62.4|62.2|61.4|61|62|61|61.6|61.2|61|61.4|61.6|62.4|61.6
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||57|58.2|60.5|58.4|59.6|59.6|60.2|61.6|63|62.3|62.3|62.9|62|62.5|63.4|61.7|60.2|60.8|56.2||57.2|57|57.5|57.4|58.3|58.7|58.4|59.1|58.6|58.3|57.9|57|58.6|58.7|59.9|60.9|59.9|58.9|57.5|57|57.1|56.6|56.8|57.4|57.5|57.1|55.8|55.6|55.5|54.2|53.9|51|55|53.5|53.4|56.1|58.8|59.6|57.5||56.7|56|56.3|57.1|57.9|56.5||54.1|53.6|56.2|55.2|55|56.8|56.5|55.6|55.2|53.7|54|52.8|53|56|58.9|58|58.8|58.6|58.9|57.7|59.5|60.8|61.3|61.4|63.3|62.7|63.6|||64.9|64.5|64.4|65|66.9|66.1|65.9|67.7|66.2|65.4|64.7|66.3|65.85|63.75|64.7|65.5|66.3|65.9|66.15|70.1|68.85|67.4|64.9|65.4|66.1|64.75|64.15|62.2|62.05|61.95|64.25|64.75|63.6|63.8|63.75|60.5|61|62.5|62.55|65.2|66.1|67.2|67.25|66.05|68.3|68.9|68.5|67.05|67.35|66.75|66.85|67.6|68.75|67.8|65.25|66.3|66.5|65.4|63.25|67.2|69.4|68.55|69.1|71.85|70.15|70.1|72.6|73.35|72.25|73.9|74.4|76.35|75.9|78.15||77.15|76.5|77.75|77.45||77|76.35|76.65|77.4|76.4|75.95|75|74.95|75.15|74.85|77|77.6|77.35|74.25|75.2|76.85|79.95|78.65|79.35|78|77.3|77.15|76.6|78.65|78.4|78.95|79.35|79.2|79.4|79.7|79.3|80.5|80.95|81.2|81|81.2|82.85|81.5|81.4|80.8|80.9|79.55|81.85|81.55|80.3|81.45|82.3|81.5|80.65|82.05|81.65|80.55|80.85|81.35|81.4|81.25|79.65|81.25|80.75|81.8|84.15|84.75|84.55|87.6|88.05|88.05|87.15|87.35|87.8|88.6|88.1|87.85|87.8|87.4|87.65
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||386|394|387|381.5|380|387.5|393|387.5|392|400.5|396.5|400|395.5|382|390.5|384|398.5|384|378||388.5|378.5|368|368|381.5|386|384|372.5|365|359.5|360|351.5|356|360.5|358|359.5|358.5|347|342|339.5|339.5|336|340|341|344|342|330|337.5|331|319|324|323.5|333.5|336|342.5|350.5|373|378.5|379||383.5|392.5|382.5|383|388|376||368|365.5|377.5|375|374.5|377|381.5|375|381|371.5|370|362.5|359.5|389|417|419|425.5|437|485.5|482.5|477.5|476.5|486|493.5|504|497.5|488.5|||486|484|482|484|494.5|492.5|492.5|505|495.5|487|492.5|493|493.5|479.5|477|479.5|478|482.5|479|472.5|469|455.5|431|449.5|435.5|432|444|421.5|460|471.5|492|500|489|488|490|482|490|486.5|475.5|483|492.5|502|499.5|481|489.5|507|510|489|510|493.5|512|520|513|509|492.5|491|490.5|492|480|495|503|490|467.5|478.5|483|512|518|521|518|560|553|565|557|567||580|576|577|563||559|550|540|537|533|536|537|528|549|557|571|567|558|535|536|535|533|533|541|527|534|535|540|549|560|559|568|568|579|570|568|561|565|564|560|571|560|544|538|532|538|532|548|543|546|545|543|540|527|526|517|500|487.5|487|483.5|488.5|483|494|486|493|494|490.5|482.5|534|531|531|525|525|517|516|518|511|524|513|507
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||253|254|255|254|254|253|249.5|252|251|251|254.5|259.5|257.5|258|259.5|260.5|259|255.5|254||254|253.5|258|258|258.5|256|256.5|258.5|259|259.5|261.5|256.5|255|253.5|253.5|251.5|251.5|251.5|250|250|247|252.5|249.5|249|247|247.5|240|239|240|241|238.5|236.5|245.5|240.5|244.5|246|248|247|249.5||252|253.5|252.5|251.5|253|256.5||253.5|252|259|251|256.5|262|264|264|267|265|266|263.5|261.5|267|265.5|266.5|266.5|263.5|266|266|262|263|262.5|265.5|264|267.5|268.5|||270.5|269.5|271.5|273.5|273|270|272.5|271.5|269.5|269|272.5|268.5|269|270.5|269|265.5|273.5|276.5|273.5|274.5|269.5|271|267|268.5|272|277.5|271|261|263.5|259|262|266.5|271.5|274.5|277|273|278|281|278.5|280.5|280.5|282.5|282.5|280|282|280.5|279|281|284.5|280.5|276.5|285.5|283|280|278|278|276|277.5|275|281|282|284.5|282|282.5|284.5|285|286.5|286|287.5|285|290|286.5|287|285.5||292|291|288|292.5||297.5|300|293|289|286|287|287.5|292.5|289|291|296|293.5|289.5|287.5|290.5|291|288.5|292|287.5|284|291|295|294|293.5|298|301.5|308.5|309.5|308|305.5|305|302|298|297.5|296|297.5|299.5|292.5|297.5|294|297.5|302.5|304|301|297|300|298.5|297.5|296|296|293.5|296.5|297|296.5|294.5|289|289.5|289.5|294|301|290|288|285.5|290|292.5|290.5|293|288|286|293|281|282|284.5|288.5|277
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||44.3|44.5|44.4|43.6|43.4|43.4|43.8|44.9|44.2|43.4|43.7|43.2|41.4|40.7|40.5|42|42.5|43.1|42.8||43|43.1|42.5|42.9|43.2|43.7|44.2|43.9|44.6|45.4|44.2|42.8|42.7|43.3|42.9|42.9|42.6|42|42.6|43.2|43.6|45.6||45.7|45.6|45.2|43.9|44.5|44.6|44.2|44.8|43.5|44.1|44.5|44.5|45.5|46|46|||45.6|45.5|45.7|45.5|45.7|46||45.2|44.8|45.2|46|46|45.5|45.4|45.9|46|45.5|44.1|45|44.3|45.4|45.4|45.5|45.9|44.9|46.2|47.4||47|47|47.7|47.7|47.4|48|||47.9|48|47.5|47.8|47.9|47|47|47.5|47.8|47.8|47.2|48|46|47.3|47|47|47.7|47.7|47.5|47|48|47.9|47|47.1|46.8|46.3|45.4|45.1|43.2|43.8|44.6|46.6|45|45.1|43.4|47.8|50|50|49.3|49.3|49.5|50|47.6|47.4|47.6|47.6|47.6|47|47.7|46.6|47|46.6|46.3|46|44.6|45.6|45.9|43.7|43.2|44.6|44|44.5|46.2|46.6|46.1|47.4|47.3|46.5|45.9|46|46|45.8|45|45.8||45|45.4|44.8|44.6||43.8|43.8|44|43.6|44.4|44.4|44.8|46|44.3|44|44|44.2|44.5|43.7|44.4|44.7|44.5|44.6|44|43.5|44.3|44.5|44.2|44.5|45|45|45.6||46|46|46.6|46.6|46.5|46.1|45.8|45.1|45.1|45.7|45.6|45.7|45.4|45.9|46.8|45.5|45.7|45.8|47|46.8|47.6|46.8|46.9|47.5|46|46.3|46.1|46.2|46.3|47.3|47.3|46.3|46.3|45.8|46|46.3|46|47.5|46|45.8|45.4|46|46.8|46.3|47.2|46.5|46.5
05121|949667|/equities/berner-kantonalbank-ag|CHALL||219|220.5|221.5|222|222.5|222|223.5|224|224|223.5|222|222|219.5|218|217.5|217|217|218|217.5||215|215.5|218|219|218.5|218|219|218|218|218|218.5|218.5|220|218.5|217.5|218|218|216.5|218|220|219|216|215.5|214.5|213.5|213|214|215.5|215.5|214.5|210|209|210|209|210|211|212|213.5|213.5||210|211|211.5|209|210.5|211.5||210|210|209.5|212|215.5|226.5|226|225|223|223|222.5|224|223.5|224|225.5|225|224|223|224|223.5|225|224|223.5|223.5|223.5|222.5|224|||224|224.5|226|225|223|223.5|223|225.5|226|224|224|225|225|225.5|222.5|221|221.5|221|219|218.5|218.5|220|219.5|218|215.5|215.5|213.5|210.5|206.5|210|211.5|213.5|212.5|216.5|217|215|220.5|220|221|223|223|223|222|220.5|221|220|221|218|218|217.5|219|218.5|217|216.5|216.5|216.5|215|214.5|212|214.5|215.5|216.5|217.5|216|216.5|215.5|213.5|211|209|209|209.5|208|203|203||202.5|202.5|201|201.5||202.5|199.4|198.6|200|200.5|200|199.2|199.2|198.6|200|202|202|203|205|203.5|204.5|206|204.5|204.5|204|204.5|203.5|204|205|206|206.5|207|207|206.5|207.5|207|210|208|209|210|209|208.5|208|210.5|210.5|211|212|213|210.5|210.5|211|210.5|208.5|208.5|208.5|207|207|207.5|206|206.5|206.5|206.5|207.5|208|208|207.5|206.5|205|207|206|206|204.5|202|203|205.5|204.5|203.5|203.5|205|203
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||119.5|119.6|116.6|114.6|115.6|115.1|114.3|113.6|114.9|114.4|113|113.1|112.2|111.8|111.6|111.8|111.9|111.8|111.1||108|107.6|108.1|106.8|106.9|106.7|105.7|106.1|106.4|105.8|103.7|103.4|104.1|104.5|104.8|103.6|103|101.9|100.6|100.9|101.6|99.7|101.4|102|100.8|99.95|98.4|98.7|99.15|100|99.85|100.1|102|100.7|103.1|107.2|108.4|108.7|111||112.9|112.3|109.4|109.2|113.4|114.7||115.6|115.8|116.5|115.4|113.6|115.3|116.6|117.7|115.4|114.6|116.1|113.4|112.7|114.6|114|114.4|114|113.8|119.2|117.8|114.9|112.8|115|113.4|114|113.5|112.2|||111.6|111.4|111|111.2|111.6|112.8|112.8|115.9|114.5|114.8|116|116.4|115.6|115.2|114|114.4|113.4|116.6|114.6|114.2|112.6|113|112.6|116.4|118.4|116|117|113.2|111.6|108.8|112.2|114.4|115.8|115.8|111.2|107|106.4|106.6|104.4|106.2|107.6|107.2|108.4|105.6|108.6|107.6|107.2|106.4|108.8|109|109.6|111.6|110.8|110|108.6|109.2|109.6|109.4|108|110.4|111.8|111.2|112|113.4|110.8|115.4|114|113.8|113.2|116.6|116.6|118.4|119.2|119.4||118.6|118.8|118.8|117.2||116|117.8|118.4|117|117.2|118.6|118.8|116.8|119|118.6|120.4|120.2|122.8|121.8|121.4|121.6|125|125.2|126.2|124.8|126.4|125.2|125.6|126.4|126.4|127.4|128.8|128.4|128|126.8|125.4|124.2|125|125.2|124.8|126.6|126.8|125|123.8|121.2|118.8|117.4|118|117.6|118.2|117|116|114|113.6|112.4|116.4|117|118.8|116.4|109|108|105.4|104.6|103|102.2|101|101|101.4|103.2|103.6|104.8|103|104|102.6|103|103.2|101.6|103.8|103.4|101.6
05123|1088124|/equities/blackstone-resources-ltd|CHALL||0.17|0.18|0.1896|0.155|0.1506|0.177|0.18|0.185|0.1854|0.195|0.195|0.195|0.19|0.2045|0.2|0.184|0.18|0.19|0.21||0.2055|0.216|0.216|0.2015|0.26|0.27|0.278|0.2505|0.24|0.2755|0.26|0.28|0.1804|0.24||||||||0.4245|0.432|0.48|0.5|0.4705|0.4875|0.4745|0.504|0.559|0.56|0.5|0.6|0.59|0.58|0.684|0.739|0.756|0.758||0.759|0.756|0.72|0.73|0.76|0.77||0.701|0.69|0.729|0.72|0.75|0.75|0.75|0.76|0.771|0.81|0.805|0.84|0.88|0.89|0.919|0.89|0.87|0.92|0.96|0.938|0.901|0.96|1.05|1.06|1.13|1.16|1.184|||1.24|1.2|1.21|1.482|1.55|1.502|1.576|1.538|1.6|1.6|1.5|1.54|1.65|1.67|1.64|1.67|1.64|1.6|1.66|1.67|1.72|1.73|1.73|1.71|1.63|1.62|1.66|1.7|1.78|1.77|1.84|1.75|1.75|1.87|1.9|1.76|1.97|1.88|1.95|2.06|2.02|2|2|1.93|2.06|2.06|1.92|1.95|2.04|2.12|2.18|2.3|2.48|2.36|2.36|2.3|2.3|2.4|2.3|2.6|2.56|2.56|2.66|2.74|2.78|2.74|2.64|2.7|2.62|2.64|2.66|2.68|2.72|2.8||2.86|2.9|2.84|2.88||2.7|2.6|2.6|2.58|2.6|2.78|2.7|2.7|2.8|2.86|2.82|2.84|2.66|2.58|2.36|2.36|2.32|2.38|2.5|2.54|2.66|2.62|2.64|2.7|2.74|2.76|2.9|2.86|2.76|2.98|2.9|2.92|2.94|2.86|2.84|3|3|2.8|2.7|2.76|2.8|2.86|2.88|3.04|3.04|2.98|3.06|3.08|3.08|3.28|3.18|3.38|3.16|3.18|3.06|3|3.08|3.14|3.18|3.28|3.34|3.3|3.22|3.4|3.52|3.32|3.3|3.12|3.4|3.58|3.62|3.56|3.54|3.62|3.58
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP||78|78|78.1|78|78.1|78|78.4|78.2|77.9|78|78|78|78|78|78|77.9|78|77.9|78.1||78|78.1|78.4|78.6|79|68.4|69.1|68.3|67.7|67.4|67.9|66.3|64.4|63.7|62|62.9|62|60.2|59.5|60.7|61|61.4|62.7|64.8|64.6|63.8|62.2|64.6|66.9|66.5|66.8|66.4|68.2|67.1|67.8|70.8|72.9|73.7|74.2||73.6|74.7|72.7|73.7|73.9|72.3||71.8|71.4|73.3|72.7|72.3|73.5|75.4|73.6|74|72.9|74.4|73.4|72.8|75.1|76.3|78.2|79.3|80.5|82.9|82.6|83.7|82.5|84.5|85.2|86.5|84.1|82.8|||81.9|82.3|81.4|80.9|80.2|78.6|79.6|82|83.5|83.8|91.6|94.15|97.5|96.6|95.45|96.9|97.25|97.3|99.25|96|95.8|94.25|90.3|91.7|88.75|85.75|83.6|77|76.55|75|81.7|83.35|85.65|83.6|85|69.2|69.9|70.45|70.05|72.8|72.55|74.15|75.3|72.95|75.35|78.15|77.45|75.6|76.8|76.75|75.85|78|77.35|78.15|72.4|74.45|75.55|74.2|72.1|76.4|78.15|77.15|78.9|82.55|81.05|82|81.7|78.7|78.65|84.25|85.4|85.55|85.25|85.75||82.9|83.45|82.9|83.85||82.8|82.55|81.9|80.6|80.25|83.4|82.6|82.3|82.45|82.45|83.2|84.25|83.95|81.2|80.5|81.05|82.3|80.65|81.3|78.8|82.1|82.65|83.95|87.3|86.55|88.45|88.15|87.5|87.75|87.9|85.15|82|81.9|79.25|78|78.7|77.2|76.8|76.15|74.6|75.75|77.5|79.3|78.05|81.55|81.45|81.6|80.35|81.75|84|83.65|81.45|79.65|79.65|80|78.75|78.7|79.1|78.55|78.8|80.9|78.65|77.5|79.8|79.9|80.2|80.2|78.4|77.6|80|80.3|80.7|82.05|83.3|83.05
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP||197.8|200.5|202|199.4|202.5|203.5|207|205|210.5|210|209.5|212|210|202.5|208|206.5|211|207.5|203.5||211.5|207|200.5|196|200|204|213.5|197.4|193|189.8|188|182.4|186.2|192|189.6|192.8|191|185.6|183.6|183.2|186.6|184.8|189.4|193.8|191.8|189.6|185|189.8|190|187.8|194|189.6|202|196.4|197.8|206|215|213|213.5||209.5|212.5|207.5|207.5|210.5|206||196.6|193.6|196|192.6|191.2|192.6|199.4|193.8|198.4|193.8|193.4|188.2|189|198.6|201.5|200.5|201.5|206|212|206|206|208|213|215.5|221|215.5|208|||204.5|222|223.5|208.5|204.5|200.5|201.5|207.5|213|214.5|217|222.5|229.5|221.5|220|226|228|230.5|228.5|227|228|224|215|217.5|214.5|210.5|214.5|201.5|202.5|202.5|222.5|238.5|249.5|256.5|261|258.5|261.5|264|260.5|268.5|272.5|275.5|275|269|275.5|280.5|279.5|274.5|284|282.5|287.5|290.5|291.5|288.5|284|289.5|294.5|290|286|305.5|313|304.5|299.5|315|309|303.5|305|298.5|296|308.5|309|329.5|327.5|323||328.5|330|326.5|325.5||321|317|311|306.5|305|304|298|300|305.5|309|310|315|314|299|301.5|304.5|311.5|304|337.5|331.5|341|342|335|355|350|352|353.5|352.5|353.5|353.5|358|356|355|348.5|341.5|357.5|352|342|341|336|330|331.5|340.5|340.5|335|329.5|333|338.5|337|337.5|335.5|335.5|309|304.5|301.5|304.5|294.5|293.5|286.5|293|293|283.5|275|296|299.5|299.5|298.5|294.5|293|300|305|300.5|311|313.5|314.5
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||352.4|357|353.6|349.2|350|356.2|360.6|355.6|363.4|359|357.6|360.4|353.4|341.4|355|355.4|361.6|359.8|354.2||363.6|348.6|352.8|348.6|359.2|364|359.4|350.2|349.6|341.2|338.4|329.6|333|339.6|339.4|347.4|341.8|328.2|327.4|336.2|334.4|332|340|342.8|346.8|346.2|339.6|342|345.2|340.2|343|345.4|358.6|354|355|364.4|373.4|374.8|375||372.4|378.8|365|356.4|351.8|342.6||334.6|331|338.2|334.2|334|332.2|336.6|331.8|333.4|326.2|328|324.4|323.2|330.4|338.6|341.2|340.2|348.6|355|351.6|357|351.4|362.4|371.6|380.2|368.4|367.2|||363|368.4|365.2|368.8|365.8|359.8|355|357|365.4|371|374.8|384.2|393|381|379.2|378|382.8|387|388|381.6|378.4|380.2|363.6|371.6|367.2|364|370.8|356.8|352.2|356.8|383.8|398.6|395.2|407.8|407.4|395.8|403.2|409.2|412.2|418.4|425.8|433.6|432|422|425|424.6|420|408.6|412.8|413|421.6|427.2|426.8|422.8|417|428.8|468|459.8|454.8|470.8|479|465|459.6|469|460.6|468.8|462|454.6|448.2|460.4|458.4|467|463.8|453.2||451|452.8|452|446||444.4|439.6|432.2|424.4|425.2|422|419|422.4|428.2|433.4|440|441.4|440.6|433.8|423.6|429.2|429|419|425.2|427.8|441.2|446.6|445.8|458.8|454.6|458.2|464|463.2|462|463|455.4|459.6|451.2|455|447|456.8|455.4|462.6|463|461.6|467|464.8|463.4|455|450.8|450.8|455.6|455.4|450.8|452.4|448.4|438|432.2|435.6|436.6|437|433.2|438.8|435|435.8|446|439.8|442.8|450.4|454.6|457.6|451.4|442.6|449|452.8|466.6|468.4|471|471.2|473.6
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||424|426.5|422.5|419.5|419|426.5|440|428.5|440.5|444.5|443.5|443.5|437.5|426|425|422.5|425.5|427.5|423.5||428.5|413|415.5|409.5|414|417.5|414.5|409.5|407|401.5|399|392|398.5|404|402.5|407.5|404|388.5|379.5|396|393|400.5|403.5|408.5|414.5|410|406|429|425|419.5|426.5|429.5|448|446|450.5|459.5|492|500|497||483|493.5|481|483.5|484|475.5||467.5|465.5|471|458|462|464|472|467|467|447.5|462.5|449|452|465|482|485|488|491|500|498.5|502|481|483|493.5|505|502|499|||499|489|492.5|489.5|492|483.5|486.5|486.5|485.5|478.5|489|493|515|530|522|516|516|491.5|491.5|479.5|456|460|459.5|453|469|456.5|460|444.5|450|433|467|445.5|450.5|452|422.5|407.5|407.5|405.5|406.5|418.5|423.5|425.5|429|420|455.5|452.5|452|453.5|444.5|446|440.5|443.5|440|436.5|427|430|434.5|435.5|426|448|471|469.5|470|478|467|459.5|443.5|431|425.5|429.5|424.5|427|433.5|441.5||431.5|431|430.5|426.5||423|418|407.5|400|404|414|412.5|410.5|421.5|413.5|416|418.5|426|421.5|413.5|413|415.5|408|409|401.5|414.5|421|421.5|428.5|418|422.5|427|430.5|424|439.5|427.5|423.5|417|403|393|393.5|399|391|398|385|397.5|404.5|411.5|396.5|404.5|404|405.5|404.5|414.5|414.5|408.5|407.5|387|388.5|391.5|375|374.5|373|368|366|377|365|346|352.5|344|336|340|328|327.5|330.5|338|338.5|340.5|345|342.5
05128|949674|/equities/burkhalter-holding-ag|CHALL||81.4|82.2|82|81.2|82.2|83.6|83|83.4|82|81.8|80.2|80|78.8|77.6|78.4|79.2|79|75|75.2||74.8|73.8|74.6|72.8|74|73|73.8|73.4|74.4|74.4|74.6|75|77.8|75.6|74.4|75.8|74.4|74.6|73|74.4|74.6|75.2|75|72.4|71|70|69.2|69.2|69.8|68.2|68.6|68|70.2|70.4|72|75.2|76.8|77|77.8||79|81.4|87.4|83.6|83.6|82||79.4|78.4|78.8|78|77.6|79|79.8|79.2|78.6|77|75.8|76.4|77|77.2|77.2|76.8|77.6|76.8|77|76|75.8|75.4|77|78|77.8|76.8|75.2|||75|74.4|75|74|73.2|72.6|73.2|72.8|73.4|72.4|72.3|69|68.8|68.1|66.1|66.5|67.6|67.9|66|64.8|65|64.3|65|63.8|61|59.1|60.8|58.3|57|57.8|61.1|62|63.6|62.2|62.6|61.4|64|63.8|65.1|64.2|63.5|64|62.6|63.4|64|64.7|64.5|63.7|64|64|63.5|63.3|63.6|64.2|64.2|63.6|64.3|62.7|63.2|65.1|66.5|65.1|64.8|66.5|63.8|63.7|63.8|62.5|62|62.6|62.8|64|62.5|62.2||63|63|63|62.6||63.5|61.3|61.5|62.2|62.7|63.1|62.7|62.7|62.3|62.9|62.3|63|62.2|62.7|62.8|63.5|64.8|67|64.3|63.4|65.2|64|65.7|66.6|65.7|66|67.5|65.9|68.8|66.3|64.8|65.6|66|67.2|66.6|66.2|66.3|66.4|65.7|66.2|66.5|64.7|65.5|64|65|64.5|65|64.8|65.5|64|64.9|65.2|65.2|65.4|66.1|64.9|65.5|66|66.6|67|66.1|66.6|66.7|68|67.6|67.8|67.5|66.5|66.1|70.2|67.2|67.1|68|67.1|68.8
05129|949677|/equities/bvz-holding-ag|CHALL||735|735||730|775||735|760||810|765||760|740|750|775|755|775|775||750|760|760||760|760|760||760|760||750||780|765||770||725||760||795||795|795||760|750|780|795|785|800|790|780|775|810|800|775||770|765|755|740|740|750|||740||750|740|750|750|745||725|740|745|740|740|745|720|735|730|720|730|730|730|715||710|705|705|||700|695||695|710||700|705|690|685|720|705|705|705|695|700|700|680|710||705|705|700|680|685|685|700|695|650|675|705|710|695|710|690|690|690|700|680|705|700|720|710|695||725|720|715|710|690|710|705|690|700|675|675|680|670|670|700|695|705|695|705|705|720|700|700|700|720|715|700|695|700||700|695|690|690||680|685|690|695|685|700||695|715|705|710||710|710|685|685|670|685|685|700|700|710|710|705|710|710|715|710|700|720|730|735|710|750|745|750|745|735|760|765|760|755|755|750|765|765|755|745|740|745|745|740|745|730|730|740|735|735|740|720|735|725|705|710|720|730|730|720|735|735|715|740|750|770|750
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||638|645|646|643|651|673|675|666|681|680|680|684|686|664|687|675|682|678|676||703|681|667|662|676|687|683|764|749|741|733|714|727|720|714|728|715|697|682|687|687|694|707|717|714|724|737|736|739|730|730|700|729|713|733|757|780|782|789||790|810|796|786|792|774||748|747|762|763|774|781|790|780|790|776|783|781|780|802|812|792|797|821|812|815|870|865|898|910|922|908|897|||890|897|905|911|917|917|917|938|945|946|955|981|984|959|960|975|991|1000|1006|989|1004|1012|964|1020|1020|1000|985|952|948|925|999|1042|1044|1070|1070|1048|1054|1056|1052|1078|1082|1096|1108|1092|1110|1130|1126|1122|1150|1184|1170|1200|1198|1212|1180|1188|1208|1214|1170|1232|1272|1270|1266|1312|1264|1322|1310|1290|1268|1314|1310|1332|1316|1286||1282|1304|1298|1300||1288|1282|1258|1260|1266|1292|1278|1272|1310|1320|1324|1328|1326|1274|1262|1286|1286|1260|1258|1246|1250|1278|1256|1324|1296|1272|1324|1306|1300|1316|1340|1328|1344|1326|1302|1286|1272|1266|1260|1258|1260|1254|1262|1292|1318|1308|1316|1304|1308|1310|1284|1270|1250|1244|1242|1256|1232|1248|1222|1238|1264|1256|1260|1298|1340|1352|1324|1298|1316|1324|1326|1312|1324|1348|1354
05131|949678|/equities/calida-holding-ag|CHALL||43.95|43.75|44.2|43.5|44.15|45.6|46.5|45.85|46.3|46.65|45.6|46.65|45.2|46.6|45.8|46.65|46.35|45.25|44.05||45.7|44.3|41.45|42.5|43.15|43|42.6|42.4|42.35|43|40.3|40.55|41.4|41.7|41.8|39.75|39.5|40|39.85|40.25|40.5|40.75|39.85|41.45|41.65|40.9|40.1|40.55|41.1|41.45|41.4|40.55|43|42.6|42|43.55|45.55|47.8|47.5||47.25|47.65|46.75|46.6|47.6|46.65||45.65|45.85|45.95|45.7|46|46.7|46.7|47.55|46.1|46.15|46|45|45.5|47|48.3|48.85|48.8|49.85|49.15|48.6|48.85|48.6|50.2|50.5|50.9|50.9|52.1|||52.1|51.6|53.2|51.3|52.2|51|52|54|51.8|51|51|52.2|51.8|52|50.8|52|54.8|53.8|53|51.8|51|51.2|47.8|49.1|50.8|49.1|48.8|48.2|48.2|47.9|49.5|50|50.8|52.2|52.6|51.6|53|53|51.6|54|53|55.4|55.2|53.2|57.4|58.6|54.6|54.4|51.2|49.9|49.5|52.4|50.6|49.2|47.7|48.9|48.4|48.2|47.2|51.2|52|51|49.7|51.6|52|52|50.2|50.6|48.7|51.6|50.8|51.4|51.8|51.2||48.6|49.5|48.2|47.4||47.4|48.1|47.1|46.6|47.3|47|45.6|48|45.2|48.7|49.6|50.2|49.9|49.9|47.9|48|49.3|50.6|51.4|52.4|54.2|51.8|50.2|53|54.6|53.4|52.6|52.8|51.4|52|49.7|48|48.7|48|47.7|48.2|48|48.8|47.9|48.5|48.5|48.5|49|48.1|48.5|47.5|46.8|46.5|46.8|47.3|48|48|46.6|47.5|47.2|45.9|46.6|46.8|44.5|45.2|45.1|45.2|44.3|46.6|47.9|49.4|47.6|45.9|46|47.8|46.8|43.7|45.5|43.6|45.3
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||286|286|287|286|290|290|289|284|286|290|290|291|290|290|290|287|287|289|292||287|286|295|282|290|289|286|290|290|295|294|295|287|297|297|288|286|285|294|295|292|289|294|290|296|287|286|283|291|290|284|278|282|280|280|288|290|295|294||289|289|291|280|288|289||290|290|289|288|277|285|283|280|284|284|284|281|281|285|284|284|287|291|294|287|288|295|295|295|293|293|287|||289|287|276|275|280|278|275|275|275|278|279|280|286|280|281|284|285|283|285|285|286|290|282|274|285|279|275|268|266|270|269|278|267|270|269|269|274|276|277|290|290|291|286|289|289|289|290|288|295|296|296|296|283|283|283|284|282|271|271|280|290|287|289|291|289|290|286|285|284|286|283|285|285|279||275|273|277|274||273|269|271|270|268|268|266|266|271|270|269|266|265|267|265|265|269|265|265|262|267|262|255|255|255|255|254|254|256|259|258|258|257|262|252|251|251|251|251|252|253|252|255|254|252|253|254|255|257|255|254|259|256|247|248|248|249|246|247|247|250|249|242|249|249|250|250|248|247|256|252|255|253|252|258
05133|955629|/equities/cassiopea-spa|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7|32.5|30|32.1|33|34|31.7|32.2|33|33.9|35.6|38.1||38.9|38.2|38.2|39.9|41|34.2|33.6||34.2|33.6|34|34.2|34.5|34.2|37.8|32.5|32.2|32.7|33.9|33.9|35.8|39.3|40|37.5|36|35.3|33|32.5|31.4|32|31.2|31.3||30.9|31.7|31.7|31.7||32.2|34.4|31.4|31.3|32|31.6|31.8|31.6|31.5|38.3|30.5|31.3|29|29|28.2|28.6|28.6|30|30.6|30.2|31.3|29.9|31.4|31.1|33|32.7|33|33.3|34.1|33.6|32.2|32.3|33.6|33.3|32.8|33.2|33.3|33.2|31.5|32|30.9|31.1|31|32.5|32.4|32.8|33.1|33.2|32.4|33.1|32.8|33|32.7|30.8|31.9|32.5|32.2|33.4|35|35.2|35.7|35.4|34.9|35|34.8|34.6|35.9|34.1|35|35.9|34.1|34.8|33.8|36.8|36.7
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75||||1.9|1.9|||1.9|1.7|||||1.7|1.7||||||1.7|||1.7||||1.7|||||||||||||1.7|||||||||||1.85|||||1.5||1.7|1.7|1.7|||1.7||||||||||||||||||1.7||||||||||||1.7|||||||1.7||0.71|||||1.7|1.7|1.7||||||||1.8||||||||||||||14.6|14.5|14.4||14.4||14.4|||||||||14.3|14.4|14.3|||||14.3||||14.3||||14.2|14.2|14.1||||14.2|14.1|14.2|14.3|14.2|14.2||14.1|||||13.9|14.1||13.9|13.9||
05135|949688|/equities/castle-private-equity-ag|CHALL||8.1|8.1||8.2||||8.3|8.35|8.35|8.2|||8.6|8.4||||||8.5|8.6|8.5||||||8.6|||8.5|8.5||||8.1||8.25|||8.25|8.25|8.35|8.25||||8.25|||8.35||8.35|8.25|8.35|8.3|8.5||||8.45|8.45|8.75|8.4|8.75||8.25|8.9||8.95||8.95|8.5|9.2|9.2|9||11.5|11.5|10.4|10.4|10.5|10|9.9|10.4|10.3||10.3|10|10.9|10.8||10.4||||10.3|||9.9|10.2||10.4|9.9|10.6|10.4||10.3|10.5|||||||||||9.8|9.15|9.5|9.5||9.55|9.55|||9.75|9.85|9.7||10.2|10.3|||10.3|10.3||10.3|10.2|10.5|10.2|10.5|||||10|||10|10|10.3|10|10.3||9.9|9.7||10.5|9.9|||||9.6|9.55|9.55||9.55|9.45|9.5|9.3||9.3|9.45|9.15|9.45||9.35|||||||9.55|||9.1||9.6|9.35|9.35||9.6||9.5||||9.5|9.35|9.55|9.6|9.35||9.6|9.4|9.35||9.4||9.4|9.4|9.25|9.25||9.4|9.25|9.15|9.2|9.1||9|9||9.1|9.1|9.1|8.9|||||9|9|8.9|8.9|8.9||9.15|9.3||8.9|9|9.9||
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||67|67.75|68.9|69.35|69.25|69.55|69.85|69.95|70.55|70.15|70.7|70.75|69.75|69.25|70.1|70.3|70.1|69.8|68.8||68.95|67.15|68.1|66.9|66.45|65.65|65.15|70.3|71.05|71.45|73.5|72.25|73.35|73.45|71.7|72.3|69.45|69.65|68.75|68.4|69.2|68.2|68.6|70.15|70.65|70.05|67.7|68.1|67.55|67.25|67.45|67|68.65|66.75|65.25|65.7|66.4|66.65|66.3||66.2|66.4|66.6|67|68.8|68.25||68.4|68.35|69|67.9|69.3|69.05|69.25|68.8|69.6|68.15|68.85|67.6|67.2|68.05|67.85|68.7|69.8|68.8|70.95|69.65|68.6|68.1|69.95|74.4|74.45|75.2|71.4|||70|69.1|68.9|68.7|68.6|67.05|67.15|68|68.4|68|68|68.9|68.8|66.85|66.2|66.35|65.9|65.8|64.5|63.85|62.65|63.5|60.6|61.45|60.4|58.15|59.15|56.3|55.2|56.4|59.8|62.05|60.3|63.4|63.2|62.1|62.35|63.85|65|67.15|67.05|66.75|63|61.9|63.6|63.4|63.1|63.85|63.2|63.05|63.7|64.4|64.4|63.35|62.45|62.6|62.9|62.3|60.8|62.3|64.4|63.9|64.3|65.45|65.3|65.75|64.6|63.75|64.9|66.8|67.45|68.05|67.45|67.35||66.45|66.3|66.35|66.65||66|65.5|65.8|64.95|65.1|64.6|64.45|64.6|64.2|65.2|66.1|65.35|66.4|64.95|63.05|64.8|64.8|63.75|62.55|61.95|63.45|62.8|63.35|63.2|63.1|63.3|64.3|64.05|64|63.45|64.15|63.9|64|63.75|64.75|64.7|64.1|63.35|62.75|61.05|60.9|60.75|62|61.6|62.5|63.45|63.3|63.45|63.15|63.5|63.2|63.1|63.6|62.8|63.9|64|62.5|61.65|62|62.25|62.9|63.25|63.7|65.15|65.1|64.65|64.35|63.25|64.35|65.25|63.1|62.8|63.8|66.1|65.85
05137|949682|/equities/ci-com-sa|CHALL|||||||||||||||||||||||||2.08||||2.58||||||||2.2||2.34|2.4|||2.6|||||||||||||||||||2.36|2.36||||||||||||||||||||||||||||||||||||||2.8||||2.8|3|3|||||||2.5||||||||||||||2.24||||||2.68|2.66||||||||3.14||3.14|2.66|3.16|2.72|2.6|||||2.8||2.8||2.74|||3.22|3.24|2.88||2.4|2.46|2.5|||2.62|||||2.7|2.7||||||||2.7||||2.6|2.82|||2.86||||||||||2.9||2.9||2.84|2.8|||||3||||3|||||||||||2.92||3.16|||3.18||3.18|||3.18||3.18|3.28|||||3.3|||3.34|3.54|3.54||3.56
05138|949681|/equities/cicor-technologies-ltd|CHALL||43|43.4|42.8|42.2|43.8|44.5|44.7|44|44.1|45|45|43.8|43.6|43.7|42.6|42.2|42.9|42.8|42.6||42|42|42|41.2|42.6|42.2|42|40.6|42.6|42.4|42.1||40.9|40.7|43|44.3|46|46|46|46||45.7|46|47.4|46.7|43.1|42.1|42.6|43.5|45.8|46.9|46.8|46.4|47.3|47|47.5|47.3|47.9|47.8||48.2|48.1|47.8|47.6|48|48.2||47.4|47.2|47.2|47.2|47.2|47.2|47.2|47.1|46.5|45.9|48.6|48.2|47.4|50|50.2|49.8|49.6|51|51.6|50.6|51.4|52|51.6||51.6|50.8|51.8|||49.6|49.8|49.2|48.5|49.1|48|47.1|48|50.4|50.4|49.5|50.8|49.9|49.6|51.8|52.6|55.2|56|56.8|51|51.4|52|51|49.4|50|50.2|48.4|48|48.2|48.6|50.6|50.8|50.8||49.5|49.1|51.8|50.4|50.6|52||52|50|50.2|52.8|53.8|53.6||53.4|53|53.2|53.2|54.8|54.6|54.6|53.2|50.8|50.6|50.2|52.4|53|54.2|53|53|51.8|51.8|51.2|51.2|50|50.6|50.2|50.8|51|51.4||52.8|53|52.8|53.6||55|51.8|52.6|52.8|53|53.4|52.8|52.6|52.8|52.6|51.6|50.8|51.4|50.8|50.6|50.4|53.8|52.4|55.4|55.2|56.2|55.2|55.4|57.8|57.6|57.6|57|58.8|58.8|56.4|55.6|55.6|56.8|55.8|57.8|57.2|55.2|56.6|55.2|58.6|58.6|58.2|57|56|56|56.6|56.8|58|57.8|57.6|57.4|57.4|57.8|57.8|56.4|56|56|58.6|58.6|57|57|57|56|59.8|59|58.8|59|58.2|59|60|60|58.8|60.6|61|61
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||17.69|18.02|17.87|18.06|17.65|18.26|18.5|18.26|18.57|18.46|18.39|18.29|18.4|17.85|18.44|18.35|18.7|18.45|18.33||17.79|17.6|17.58|17.37|17.47|17.6|17.84|17.66|17.58|17.29|17.13|16.77|17.29|17.53|17.62|17.93|17.8|17.21|17.43|17.76|17.63|18.18|17.6|18.03|17.88|17.72|17.02|17.98|18.26|17.98|18|18.02|18.71|18.62|18.82|19.03|19.29|19.22|19.22||18.65|18.64|18.23|18.36|18.57|18.5||17.94|18.02|18.17|18.12|17.8|18.03|18.56|17.29|17.35|17.09|17.34|17.01|16.78|17.1|17.31|17.62|17.22|16.6|16.78|16.5|16.33|15.13|15.46|15.76|16.11|15.97|15.93|||15.87|15.64|15.56|15.65|15.79|15.47|15.56|16.1|16.23|16.07|16.09|16.59|16.915|16.49|16.36|16.48|16.64|16.465|16.545|16.36|16.12|16.095|15.59|15.655|15.305|15.185|15.33|14.03|14.425|15.07|15.685|16.37|16.275|16.585|16.405|15.795|16.72|16.64|16.4|16.56|17.04|17.165|17.285|16.8|20|20.06|19.895|19.645|20.05|19.605|19.8|19.875|19.595|19.49|19.39|19.66|19.415|18.99|19.025|19.815|20.34|20.04|19.76|19.675|19.535|19.725|19.445|19.35|19.075|19.42|19.42|19.7|19.48|19.3||19|19.215|19.07|18.985||18.865|18.66|18.615|18.39|18.83|18.735|18.405|18.375|18.905|19.08|19.105|19.26|19.04|18.705|18.36|18.29|18.335|18.05|18.11|18.16|18.895|18.975|19.24|19.79|19.72|19.745|19.725|19.725|19.65|19.815|19.265|19.275|19.26|19.305|19.52|19.59|19.4|19.275|19.32|19.26|18.975|18.08|18.03|17.86|17.87|17.975|17.955|17.96|17.87|17.96|17.805|17.75|17.505|17.415|17.41|17.415|17.07|17.44|17.4|17.445|17.625|17.71|17.79|17.925|18.08|18.23|18.09|17.705|17.695|18.1|18.825|18.71|18.91|19.115|19
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||84.4|84.8|84|84|84|84.9|84.3|84.1|85|91|89|88.9|87.9|85.7|90.1|89.6|93.6|90.8|90.4||92.7|92.7|91.5|87.8|87.6|86.6|89.6|90.3|88.2|85.3|84|82.6|85|86|85.3|86.7|86.6|84.7|85.2|81.6|84|82.3|86.7|82.8|90|86.1|79.1|78.4|82.1|81.6|83.1|83.8|87.5|83.1|88.9|91|93.5|93.7|94.7||94.1|93.4|93.7|93.9|93.5|89.1||87|88.4|89.5|88.1|89.1|89.9|91.6|90|90.3|90.8|88.3|83|84.5|87.2|88.6|90.4|91|90|92.6|92.6|94|93.4|96.4|101.4|100.8|100.6|103.2|||100|98.3|102.2|100.6|100.6|99.4|100|101.6|102.2|103.2|104|103.6|104.8|102.8|101.8|101.8|101.4|99.9|101.2|101.2|97.7|100.4|95.7|96.5|96.8|93.9|91.3|87.9|88.9|98.6|103.2|103.6|106.6|106|103.4|104|106.6|102.2|105.6|106|106|108.2|106.6|104|108.4|110.8|110.6|108.4|106.8|108.4|111|112.6|110.4|110.2|105.6|109|110.4|105.6|104.2|107|108.6|107.4|109.6|110.8|110.6|112.8|112.2|108.6|107.4|111.4|108.6|111.8|112|110||112.4|113.6|112.4|115.2||109.4|107.2|106.4|106.4|107|105|104|104|100.4|102|103|104.6|106.4|100.2|99.7|98.1|103|101.2|102.8|101.8|103.6|100.2|102.4|102.2|104|101.2|105|103.6|104.4|109|107|106.2|108.6|109.6|111|112.4|115.8|117.8|116.6|115.6|113.8|117.6|119.2|117.6|117.6|116.2|116.6|116.4|115.4|113.4|112.6|111.6|110.6|110|107.6|109|110.8|112.8|112.2|114.6|118.8|111.6|117.8|120.2|121.4|121.6|121.6|119.6|122.4|124.4|126.6|125.2|127|124.2|127.4
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||171.4|173.8|174.2|173|175|179.4|182|180.6|182.4|183|181.8|182|179.6|172|177|174.8|176.4|173.2|168||174.4|160.6|161.2|157.2|159.4|162|161|154.6|150.6|150.4|147|146.6|147.4|145.6|147|147|144.2|141.8|139.8|140|147.4|150.4|151.8|159|159.8|156.2|153.6|155.4|154.2|149.6|152|150|155.6|150.4|153.2|168.6|178.4|180|182||180|183.2|183.8|187.8|191.6|186||178.6|177.2|181.8|187.2|184.4|182.2|186.6|181.6|187|184.6|185|180.6|179.8|195.4|202.5|208|207|205.5|213.5|213.5|210|214|225.5|232.5|242|238|243|||248|248|247|242.5|248|250|247|264.5|268.5|260.5|268.5|287|279|266|266.5|270|285|285|275.5|269.5|268.5|264.5|246.5|264.5|266.5|261|266|260|262.5|262|270.5|287.5|275|279|280|265.5|262|265|260|272|275.5|281|282|273.5|284|293.5|294.5|290|299|296|295|302.5|302|292.5|282|287|292|286|280.5|299.5|308|297.5|295|302|290.5|311.5|310|300.5|294|313|320.5|336.5|341|334.5||336.5|339.5|344.5|345.5||347.5|341|328|321.5|323.5|332.5|336|329.5|335|344|356|353|352|333|335|340.5|352.5|346.5|342|330.5|342.5|335|341|367.5|366.5|344.5|348|349|353|367|370|371|378|367.5|359|361.5|355|347.5|351.5|340|339.5|336|343|346|348|342.5|339.5|340|341.5|344.5|338.5|333.5|319.5|315.5|310|318|314.5|339|323|327|324|317.5|317.5|342|366|372|362.5|351.5|345|354|358.5|346.5|347.5|348.5|354.5
05142|949680|/equities/compagnie-financiere-tradition|CHALL||102|103|102.5|103|104.5|102|102.5|102.5|103|104.5|105|105|104|104|104|105|105|105|104||102|104.5|104|102.5|105|103.5|102|104.5|104|104.5|106||105.5|106||105|105|105.5|102|104|105|105|105.5|105|105|101.5|102.5|102.5|103.5|103|102.5|105|106|102.5|106|106|108.5|108.5|105.5||108|108|108|107|109|108||109.4528|107.4627|108.4577|109.9503|109.4528|110.4478|109.9503|110.4478|113.4329|109.9503|112.4378|111.9403|108.9552|110.4478|110.9453|110.9453|108.4577|108.4577|108.9552|107.9602|105.4726|106.4677|110.9453|110.9453|111.4428|107.9602|107.9602|||110.4478||107.9602|106.4677|107.9602|108.4577|107.9602|108.4577|105.4726|108.4577|107.4627|109.4528|108.9552|108.4577|107.9602|108.9552|108.9552|108.4577|106.4677|107.9602||104.9751|104.9751|101.4926|103.4826|103.4826|103.4826|100.4975|99.5025|102.9851|103.9801|104.9751|108.9552|105.9702|107.9602|106.9652|106.9652|107.4627|106.9652|105.9702|109.4528|109.4528|106.9652|105.4726|105.4726|104.4776|106.4677|105.4726|105.4726|104.4776|102.4876|104.4776|105.9702|106.4677|105.4726|106.4677|105.9702|105.9702|103.4826|104.9751|106.4677|105.9702|108.4577|108.4577|105.9702|106.4677|105.4726|105.4726|105.4726|107.9602|106.9652|106.9652|107.4627|106.4677||103.9801|105.4726|103.9801|104.9751||103.9801|102.9851|105.9702|105.9702|102.4876|102.4876|103.4826|103.4826|102.4876|104.9751|104.4776|104.4776|104.4776|103.9801|103.9801|103.9801|104.4776|103.4826|105.9702|107.4627|107.4627|105.9702|107.9602|107.9602|107.9602|107.4627|107.4627|107.4627|107.4627|107.9602|108.4577|107.4627|107.9602|106.4677|110.4478|109.9503|110.9453|111.4428|110.9453|110.9453|110.9453|110.9453|110.9453|110.9453|110.9453|109.9503|111.4428|108.9552|110.4478|110.4478|110.4478|111.4428|111.4428|111.4428|111.4428|111.4428|110.9453|110.9453|110.9453|110.9453|110.9453|111.4428|111.4428|110.4478|107.9602|107.9602|108.9552|108.9552|108.4577|108.9552|108.4577|107.4627|106.9652|110.9453|107.9602
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||50.9|53|51.5|51.1|51.8|53.1|53.4|53.2|53.7|53.4|52.2|52.3|50.7|50.8|51.8|51.4|51.6|51.7|50.8||51|50.9|47.9|47.25|47.3|47.95|47.85|47.95|47.8|47|46.85|46.1|46.05|47.5|48.55|48.75|48.85|48.55|47.1|47.1|46.7|46.8|46.35|47.15|47.55|46|46.25|44|43.75|43.6|43.1|42.85|44.25|43.35|44.8|47.1|49.65|50.7|50.1||49.8|50.6|52|52.6|52.9|53.3||51.2|50.2|51.6|53.5|52.8|51.1|52.5|51.1|50|51.6|51|49.55|48.35|51.4|51.2|52.9|53|54.6|55.8|54.4|54.6|55.4|56.4|56.3|58.2|58|58.7|||59.9|60.2|61.4|61.9|62.1|62|61.2|62.6|62.3|60.1|61|61.8|63.3|60.2|60.5|62.6|65.9|58.8|57.4|57.9|57.2|56|53.8|56.3|55.7|56.1|56.9|54.3|54.8|55.9|58.6|59.9|59.4|61|59.8|58.1|58.6|60.3|56.7|57.5|59.2|58.9|55.5|51.7|52.7|53.8|54.7|55.4|55.6|54.8|54.6|56|56.7|57.2|55.1|56.3|56.3|56.1|54.9|57.2|59.5|59.6|59.9|61|60.6|61|61.7|61.6|60.7|62.2|62.6|63.6|64.5|65.8||65.6|66.7|68.5|67.1||67.5|70.5|65.5|65.8|67.1|67.6|65.7|65.7|64.7|66.2|65.6|68.3|62.6|61.7|61.2|62.6|63.5|64.6|66.1|65.7|67|64.4|65.6|69.8|71.5|70.6|71.3|71.7|74.8|75.1|72.6|73.9|75.5|74.9|73.3|74.1|73.5|73.2|70.6|69.7|69|68.8|69.1|70.5|69.9|71.4|71.3|72.2|70.6|71.8|71|71.1|70.3|67.5|68.9|70|69.7|72.6|75.5|79.5|80.5|80|79.4|80.7|80.9|81.5|81.6|82.4|81|82.5|81.2|81.3|81|82.3|81
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||72|73|73.6|74|74.4|75|75.8|75.2|73.4|76.2|73|72.8|72|70.8|71.8|70.4|71.8|72|73.2||73.2|73|73|72.2|73|72.6|71.4|70|70.8|71.4|70.4||68.8|69.4|69.8|70.2||71|70|71||73|74.2|72.2|72|71.2|72.2|71.8|71.2|72|71.6|71|71.8|71.6|70.6|69|67.4|66.8|67||66.8|66|66|65.8|65.4|66.8||65.4|65.2|65.8||67|67|66.4|66|66|65.8|65|66.6|65|65|65.6|65.8|66|66|65.6|65.4|65.4|66|65|65.2|65|64.6|64.8||||65|64.4|64|64.4|64.6|64.6||65|65|65|65.4|63.6|64.2|62.2|63|64.2|64.2|64.2|64.4|65|65.2|64.4|64.4|64.4|63.8|63.8|65.8|64|63|66|65|65|64.8|65|63|63.4|65|64.8|65|64.2|64|62.6|61.6|58.4|58.2|58|57.8|58.8|59|58.8|58.6|59|59|59.2|59.2|60.8|58|57.6|58.4|57.8|59.4|60|60|60|62|61.4|60.2|60.2|60.8|61.4||60.6|61||61||61.6|61.4||61.6|61.8|60.6|61|60.6|60.4|60.4|60|60|58.8|61|60|60|60|58.6|63.8|64.8|63.8|64|63.8|64|63.8|65.2|65.8|66.6|66.8|67|68.4|69.2||69|69|69|68.4|68.4|68.4|67.4|68|69|70.6|71.4|71.8|71.4|72.4|72.4|72.6|72.6|72.6|72.6|72.4|72|72|71.4|70|70.2|70.2|69.8|71.2|71.2|71.6|71.6|71|71.2|71.6|71|72.4|72.6|72|72.6|75|70|71.2|66.6|65.8|66.2
05145|949684|/equities/crealogix-holding-ag|CHALL||57|58|57.5|57.5|58|58|58|57|59|57|58.5|60|61|59|61|61|||60.5||59||58.5|59.5|61|||61|61|||63.5||64||||64|63|64|64|64||64|63.5|63||64|65|65|65|65|68|66|69|68|70|70|70||70|69|69|68|71|70||70|72|73|73|74||74|74|75|75.5|75.5|76.5|75|77.5|78|77||76|78||76|77|77|78||||||76||76|76|79|77|80|80|81|81|82|82|84|88|90|94|95||99.6|99.6||99.6|100.5|99.2|101|100.5|100||99|101|104|110|||113|112|113.5|112|114|113|113|114.5|115.5|114.5|114|117|114.5|118.5|120|120|119|120|116|118|120|121|124|123|124.5|124.5|122|122|124.5|124.5||125|123|124|123|124|124|123|123|||124||123.5|123.5||123.5|123.5|124.5|123.5|123||123|124|123.5|123.5||123.5|125.5|124.5|124|123|124.5|124|123|124|124|122|122.5|122|121|122|123|122|122.5|122|122|122|121|121|121|121.5|121|121.5|121|121.5|120|120|121|120.5|120|120|119|120.5|121.5|121.5|121.5|121.5|121.5|119.5|120||120.5|119|120.5|120.5|120.5|119|120.5|118|118|116.5|116|117.5|117|116|119|119|119.5|119.5|118
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||5.12|5.23|5.14|5.13|5|5.05|5.25|5.21|5.43|5.42|5.48|5.39|5.35|5.19|5.37|5.25|5.29|5.2|5.19||5.54|5.39|5.21|5.16|5.38|5.33|5.44|5.47|5.5|5.35|5.17|5.11|5.29|5.5|5.41|5.54|5.42|5.31|5.31|5.55|5.42|5.42|5.6|5.73|5.74|5.72|5.44|5.75|5.78|5.81|5.72|5.6|5.89|5.9|5.98|6.2|6.57|6.96|6.71||6.6|6.65|6.66|6.73|7.09|6.97||6.75|6.74|6.8|6.58|6.53|6.64|6.7|6.52|6.51|6.31|6.36|6.26|6.28|6.68|6.72|6.94|6.89|6.55|6.72|6.36|6.43|6.6|6.73|6.96|7.14|7.17|7.28|||7.18|7.1|7.14|7.3|7.29|7.13|7.19|7.33|7.5|7.43|7.34|7.52|7.67|7.4|7.56|7.55|7.61|7.72|7.59|7.59|7.48|7.55|7.14|7.26|7.07|6.9|7.11|6.64|6.55|6.83|7.3|7.37|7.3|7.76|7.84|7.53|7.91|8.01|8.03|8.29|8.36|8.45|8.42|8.31|8.61|8.64|9.25|9.09|8.96|8.8|8.88|8.87|8.87|8.76|8.56|8.69|8.57|8.2|8.28|8.88|9.13|9.06|9.2|9.33|9.53|9.58|9.34|9.33|9.39|9.28|9.28|9.22|9.2|9.09||8.87|8.86|8.99|8.96||8.94|8.78|8.73|8.43|8.69|8.88|8.69|8.73|8.66|8.82|8.93|9.06|9.03|8.95|8.84|8.9|8.99|8.91|8.87|8.88|9.2|9.23|9.16|9.07|9.15|9.37|9.54|9.28|9.34|9.32|9.31|9.36|9.35|9.47|9.4|9.42|9.9|10.07|10.07|9.53|9.6|9.78|9.88|9.77|9.63|9.59|9.62|9.79|9.68|9.79|9.61|9.49|9.65|9.67|9.63|9.52|9.17|9.28|9.15|9.19|9.29|9.35|9.32|9.42|9.19|9.11|8.94|8.72|8.79|9.5|9.51|9.43|9.66|9.78|9.64
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||200|201.5|212.5|218|222.5|226|233.5|228|230.5|237|236|234.5|233.5|223.5|232|227.5|231|230.5|225||231|224|215.5|214.5|219.5|220|219.5|215.5|212.5|207|202.5|196|197.6|200|200.5|205|203.5|198.4|195.6|196.6|197|197.2|199.4|204|202|201.5|198.4|201|201|198.8|203.5|203.5|210|208|210.5|218.5|227.5|230|232.5||232|234.5|230.5|233|234|223.5||218|216|227|235.5|238|239|285|285.5|285.5|278.5|286.5|282.5|283|291.5|295.5|301.5|306|308.5|315.5|313|308|305|317|321.5|328.5|321.5|313|||307.5|306.5|302.5|295.5|299.5|304.5|290.5|294.5|300|297|306|316|324|312.5|310.5|312|323|326.5|326|322.5|322|313.5|298|304|301|297.5|299.5|278.5|279|281.5|295.5|309|308|316.5|310|302.5|315|315.5|311|326|341.5|344.5|343|333.5|337.5|344.5|347|341.5|350|350|355|361|363.5|362|354.5|352.5|352|348.5|343.5|353.5|360.5|356|352|365.5|364.5|386|384|381.5|373.5|396.5|393|400.5|400.5|402.5||402|403.5|405.5|401.5||398|391|385.5|385.5|385|385|384|378|379.5|387|389.5|387.5|384.5|370|370|368.5|369|361|362|355.5|371|366|364.5|377.5|381.5|381.5|389.5|391|388|384.5|378.5|379.5|375|368.5|365.5|369|366|365.5|364|355.5|354.5|354|357.5|362|363|355|353.5|358.5|364|364|359|352|347.5|344|341.5|334|333.5|334|330.5|332|332|329.5|334|343.5|345.5|344.5|343.5|339.5|327|322.5|328|326|320.5|316|314.5
05148|949691|/equities/datacolor-ag|CHALL||||||||685|685|||685||||||685||||685||||690|660|680||||||680|||||700||||700||||700|700|||||650||||||675|690||690|||690|690||||665||||||665||685|||695||||710|675|680||||710|685||||||||||725||||735|735|680|||||||||735||740|||720|||||||||725|690|690||||725|720|||715|720||720||||740||740|745|750|||720|705|725||725||740||||725|740|||725|730|740|||||||735|||730|725|685|||||715||735|730|720||||750|750||||||715|720||645||650|650|||||||||645|640|||645||||||||635||||||||635||635||635|635||640|645|660|660||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||73.1|74.45|74.4|74.7|75.35|76.15|76.35|75.6|76.15|76.5|76.5|77.25|76.8|76.6|76.9|77.1|78|77.3|78.1||78|77.2|77|76.8|77.05|77.55|77.55|75.6|75.65|76.65|74.6|81.45|81.85|81.75|81.4|80.85|80.25|79.35|79.4|79.6|78.65|78.8|79.25|78.7|78.95|78.8|76.75|78|78.75|76.4|76.3|76.6|77.85|76.85|77.7|78.6|79.7|79.65|80.1||80.2|79.95|79.45|80|80.5|80.1||79.45|80.15|79.75|79.4|79.1|80.6|81.45|82.35|81.65|80.7|81|80.55|79.9|82.1|83.75|83.05|82.5|83.75|84.05|83.3|82.3|83.3|84.2|84.25|83.45|82.7|82.5|||82.8|81.75|82.35|83.1|82.25|81.6|80.2|78.4|77.6|76.85|77.75|78.9|80.4|79.8|78.4|78.45|79.35|79|79.8|80.75|79.4|79.05|78.35|76.5|76.65|75.6|75.6|74.25|76.85|78.35|79.95|80.1|79.5|78.55|78.25|75.3|79.1|78.1|78.25|77.35|75.95|75.5|75.45|75.9|76.9|76.5|76|73.25|73.85|73.6|74.15|75.6|74.4|73.8|73.7|73.5|73.9|73.15|73.3|74.3|75.65|76.8|73.8|74.05|72.95|73.7|74.05|73.75|72.6|74.55|74.05|75.8|76.15|74.75||75.3|75.55|75.15|74.95||74.5|73.9|73.5|73.1|72.9|73.55|73.15|72.45|73.1|73.45|73.55|73.4|73.65|73.25|72.9|73.1|74.05|73.4|74.25|73.7|74.65|74.6|74.9|74.75|75.5|75|75.2|74.8|74.95|75.95|74.9|75|75.2|75.1|74.4|75.05|74.8|74.4|73.5|73.3|72.9|73.2|73.95|74|75|74.7|74.85|74.75|75.5|74.5|74.55|74|69.3|69.6|69.85|69.8|69.05|71|71.3|72.9|73.25|73.5|73.6|74.65|76|77.15|76.35|73.6|73.5|73.35|72.7|72.35|72.35|72.25|71.4
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||423|431|430|428|433.5|442|450|445|454|455.5|450|461|450.5|440.5|453.5|450|460|454|447||452|438.5|438|435|441.5|445.5|440.5|444.5|438|430|430.5|424|432|437|432|438|430.5|421.5|413.5|418.5|417|416.5|418|419.5|421.5|415.5|403|403|405|403|404|393|421.5|420.5|427.5|444|457|465.5|470.5||459.5|459|452.5|464.5|469|459.5||445|431.5|447|445|440|443.5|447.5|439|441|431|434|424|423|431|437|434.5|437.5|446.5|455|440.5|440|445|450.5|458.5|463|451.5|448.5|||448|445|440|438|435.5|431.5|433.5|454|471.5|470.5|474.8|480.6|495.6|479.8|469.4|475.6|485|502|508|504|496.2|489.4|471.8|474.8|471.2|463.4|467.4|437.4|444.4|459.4|488.4|508.5|506|508|502.5|497.8|509|517.5|514.5|519.5|528.5|535|538|527|531.5|539.5|534|528|529|525|524|536.5|534|528|517|509|515.5|504|495.4|526|548|549|547.5|554.5|547.5|571|570|567.5|569.5|589|589.5|608.5|600.5|604||603.5|611|609.5|602.5||602.5|597|590|582.5|591.5|593.5|585.5|588.5|588.5|585|583|589.5|598|583.5|568.5|568.5|575|565|656|636|663|665.5|665.5|689|705|712.5|728|727|723|712|713.5|710|714|724.5|719|714|711.5|699.5|695|678.5|678|672|676.5|682|677|664|671.5|675.5|675.5|675.5|664|659.5|656.5|657|661.5|644|637.5|629|662|672|679|664.5|658|670|674.5|672|662.5|654.5|654|650.5|664|657|663.5|666.5|660.5
05151|949692|/equities/dottikon-es-holding-ag|CHALL||241|247.5|241.5|233|237.5|238.5|247|242|243.5|242.5|250.5|244|245|234.5|235|234|243|240|244.5||233|222|218|224|225.5|223.5|220|214|212.5|207|204|198|204.5|208|211|209.5|212|205|198.6|201|204|205|209.5|218|218|215|210|215|217|217.5|219.5|220.5|226.5|225|233|240|251.5|256.5|253||256|264|254|252|272.5|272.5||269|267|274|266|266.5|264.5|264|260.5|263.5|244.5|246|242|239|243|271|273.5|290|288|295.5|292|285|275.5|277.5|285.5|292|290.5|297|||294|289|290|283.5|279.5|276.5|270|274.5|268|255.5|254|260|256|242|236|238|248|246|248|250|254|252|228|238|226|212|214|202|210|212|210|224|214|224|224|210|208|218|210|218|228|234|234|218|228|232|238|226|238|230|234|244|244|230|220|228|226|218|212|230|238|236|232|246|244|254|264|256|256|276|272|282|282|294||282|288|290|288||294|292|272|268|272|272|272|266|276|276|278|286|280|266|268|268|288|280|292|284|294|292|296|300|306|302|306|312|308|312|350|354|366|358|346|354|352|340|334|336|338|336|334|338|338|324|326|334|340|342|332|316|314|308|306|302|296|302|304|306|308|304|294|320|336|350|330|334|326|342|352|340|336|336|326
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||35.9|37.18|36.94|37|36.9|37.84|38.86|39.55|39.82|39.92|40.6|41.09|40.27|40.21|38.64|37.66|37.58|37.2|36.35||35.72|35.13|34.97|34.76|34.69|34.83|35.13|35.89|36.36|35.33|34.36|33|33.13|31.96|32.42|31.24|30.47|30.41|29.5|30.97|31.25|30.86|32.26|34.83|35.16|35.07|34.37|33.63|33.4|33.53|31.41|30.99|33.97|33.01|32.59|35.26|36.62|37.55|38.28||38.44|39.02|39.07|39.62|39.87|39.3||36.59|35.55|36.51|35.6|34.64|36.77|36.97|35.95|36.01|35|35|34.21|34.41|36.78|37.44|38.19|39.96|39.11|39.41|38.96|38.46|38.09|38.56|39.41|40.86|39.94|41.22|||40.57|39.7|38.53|38.38|37.45|36.8|37.06|38.02|38.84|38.75|39.11|39.98|41.14|38.82|38.56|37.82|37.88|38.4|37.53|37.33|37.44|38.22|35.42|35.46|36.32|35.24|37|33.42|32.02|33.98|37.2|39.21|38.94|43.31|44.11|42.44|43.52|44.85|44.73|46.18|47.68|49.9|48.59|46.68|49|50.46|49.5|47.65|45.76|45.06|45.81|46.82|47.75|47.4|46.92|48.14|47.8|46.71|45.76|48|49.6|48.43|48.4|49.37|48.7|49.27|48.9|49.8|48.43|48.64|48.75|48.96|47.88|48.19||45.15|44.59|44.94|44.84||44.03|42.85|42.03|40.32|41.23|40.84|40.19|41.26|40.62|43.45|44.48|44.54|44.48|42.29|40|42|42.76|41.54|42.93|42.12|47.88|47.29|47.06|47.16|46.99|48.76|50.3|51.84|52.34|51.88|52.04|53.74|53.66|53.4|53.66|48.73|48.63|49.35|50.34|48.38|48|46.37|46.99|45.6|46.33|46.59|47.72|49.74|50.4|51.5|50.76|50.6|51.4|51.74|52.36|52.02|50.94|52.64|53.54|54.7|52.82|52.9|52.44|52.24|49.8|48.66|47.86|45.68|44.5|42.88|43.1|43.37|46.26|47.11|45.85
05153|949697|/equities/edisun-power-europe-ag|CHALL||121|117|117.5|120|119.5|120|119.5|116.5|116.5|117.5|116.5|120.5|119|116.5||117|119||118.5||119||119||119|118|119|118|117.5|117.5|116.5|117||118.5||119|119|123|123|118|118|118.5|120|120|119.5||118.5|119||121|123|124|123.5|124|117|119.5|119.5|120|||119|118|121|121|120|119||118|120|120|122|119||122|121||121|120|122|122|125|126|125|120|114|113|113|118||119.5|121.5|118|118.5|118|||119|118|116|121.5|127|128.5|128.5|129.5|128|128.5|127.5|128.5|129.5|128.5|128.5|129.5|129.5|127.5|124|123.5|128|127|127|128|129|129|129.5|126|124.5|126|128|128.5|127|124|123.5|123.5||128|126.5|125||||125.5|129.5|128.5|127.5|129.5|129.5|||130|130|129.5|129.5|129.5|129|129|128|129|129.5|130|129.5|129.5|130|129.5|129|129.5|127|129.5|129|128.5|129.5|128.5||128|124|124.5|124||118|119|119|122|122.5|123|128|126|125|123||120|117|119|120.5|120.5|121.5||121|123||125|126|127|128|128|131.5|129|130|123.5|122|125|126|126|128.5|126.5|128|128|131.5|132|130|130.5|130|130.5|128|128|131|130|130|132|132|132|131|130.5|129|130.5|130.5|130.5|130|130.5||131|128.5|128|130.5|132|132|132|133|133.5|135.5|133|138.5|138.5|138.5
05154|1136130|/equities/eeii|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||5.2||||||||||||||||||||5|||||||||||5.1|||||4.98||||||||||||
05155|949695|/equities/efg-international-ag|CHALL||8.19|8.35|8.39|8.22|8.04|7.55|7.66|7.69|7.84|7.82|7.92|7.66|7.57|7.54|7.5|7.46|7.46|7.4|7.39||7.4|7.34|7.34|7.3|7.28|7.36|7.2|7.23|7.27|7.21|7.09|7.03|7.27|7.51|7.48|7.34|7.2|6.95|6.9|7.1|7.11|7.02|7.17|7.24|7.26|7.2|7|7.07|7|7.03|6.98|7|7.17|7|7|7.13|7.19|7.29|7.29||7.06|7.07|7.04|7.05|7.01|6.88||6.79|6.79|6.85|6.66|6.59|6.78|6.85|6.71|6.66|6.58|6.7|6.55|6.67|6.83|6.75|7|7.23|7.16|7.41|7.37|7.25|7.16|7.19|7.31|7.41|7.25|7.2|||7.1|6.95|6.96|7.04|7.12|6.97|6.97|7.1|7.28|7.16|7.2|7.23|7.35|7.13|7.2|7.23|7.12|7|6.95|7.13|6.94|6.83|6.6|6.74|6.58|6.53|6.62|6.22|6.15|6.07|6.41|6.63|6.73|7|7.24|6.89|7.39|7.11|7.18|7.4|7.4|7.5|7.4|7.3|7.45|7.48|7.4|7.08|7.09|7.09|7.24|7.1|7.13|7.04|6.95|7.06|7.04|6.93|6.78|7.18|7.39|7.32|7.37|7.49|7.52|7.49|7.28|7.32|7.16|7.27|7.22|7.36|7.36|6.99||6.95|6.98|6.99|7.03||7|6.82|6.81|6.68|6.79|6.88|6.81|6.75|6.71|6.55|6.59|6.66|6.78|6.67|6.55|6.67|6.71|6.62|6.57|6.32|6.6|6.63|6.65|6.84|6.84|7.06|7.15|7.19|7.28|6.9|6.79|6.8|6.61|6.6|6.66|6.58|6.67|6.55|6.6|6.43|6.5|6.54|6.63|6.6|6.77|6.8|6.8|6.79|6.83|6.79|6.78|6.75|6.98|6.93|6.93|6.85|6.67|6.79|6.69|6.73|6.76|6.8|6.86|6.98|6.87|6.94|6.83|6.65|6.68|6.9|6.88|6.8|6.87|6.99|6.86
05156|949696|/equities/elma-electronic-ag|CHALL||||1000|1000||1000||950||950|950|||955|||||1030|||1030||1030|930||960|960|1010|1030||1090|1090|1090|1090|1090||1090|1080|1090|1080|1090|1090|1090|1080|1060|1040|1040|1010|990|980|960|950|940|940||915||915||||900||900|900|||880|880|875|||870||870|870|870|||850|840|800|||830|||800||780|775|775|||||||775||||775||||||775||775|775|765|765|760||740|||730|||700|700|||||685||||680|720|||720||720|||730|||||730||||730||690|||||||||720|||||720|710||||705|700||||690||||||||||||680|690|||||||||680|||680||||||||680|||690|690||||||||680|660||660|||670|||||||||||670||||||660|||||
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||868|864|872|851|858|863|887|921|925|930|918|925|909|906|926|930|927|933|934||945|945|949|955|945|934|934|930|932|937|936|929|935|915|915|911|919|926|933|921|927|930|923|927|927|918|897|891|883|882|874|866|868|857|879|889|885|900|901||910|901|910|908|901|894||891|890|892|872|871|895|900|905|904|900|909|901|895|923|947|951|954|963|971|989|965|976|999|1000|993|998|1012|||1026|1006|1004|1038|1042|1042|1024|1040|1022|1010|1011|1020|1012|1001|987|985.5|994|1008|1035|1039|1022|1004|985.5|976|979|974|993|951.5|990|1057|1058|1048|1067|1071|1062|1024|1025|1020|1016|1027|1027|1042|1010|1005|1020|1023|1025|1008|1022|1015|1032|1073|1034|1034|1020|1021|1080|1080|1069|1076|1100|1093|1128|1135|1116|1132|1138|1080|1053|1073|1057|1092|1087|1078||1076|1071|1075|1068||1059|1060|1053|1054|1051|1052|1041|1027|1031|1029|1035|1035|1047|1026|1009|1022|1021|1026|1033|1038|1045|1044|1049|1068|1053|1058|1038|1032|1032|1021|1025|983.5|984|974.5|976|988|966.5|966.5|970.5|954.5|959.5|970|976.5|980.5|983.5|981.5|988|963|989|984|982|976|964|957|967.5|964|965.5|970.5|970|968|963|959|970.5|975|1000|1022|1032|1012|994|1004|1019|1009|1023|1031|1029
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||694.5|711|709.5|705.5|712|728.5|734|721.5|737.5|761.5|748.5|761|754.5|732.5|743.5|737.5|754|740.5|741.5||752|727|711.5|717|731.5|730|742.5|741.5|745.5|730.5|708|697|702|714|728.5|740|733|722.5|703|721.5|716|710.5|710.5|715|724|723|702|701|700.5|689.5|685.5|695.5|725.5|717|747.5|765.5|779|780|785.5||811|816.5|807|821|824.5|805||785|788.5|809|801.5|785.5|809.5|827.5|815|820|804|808.5|808|800|836.5|861.5|860|856|860.5|876.5|869.5|870|838.5|854.5|863.5|878.5|869.5|860.5|||869.5|860|865|852|851|848|843|881|893.5|893|901.5|902|920|898.5|892.5|904.5|917|914|915|905|876|868.5|830.5|843.5|845|838|845|809|831.5|841|868.5|903.5|894.5|908.5|912|889|915.5|915|915.5|921|938.5|947|931.5|913.5|935.5|932.5|926|909.5|936|933.5|936.5|954.5|934.5|929.5|915.5|922.5|917|910|904|945|973.5|976|968.5|977.5|958.5|987.5|994|983|962.5|1018|1014|1038|1031|1023||1021|1030|1027|1011||1007|999|1001|996|1009|1022|995|977.5|940|936.5|928.5|923.5|919.5|894|875|887|897.5|877|890|888.5|903.5|899.5|907.5|932.5|938.5|941.5|940.5|937|934|935|923.5|915.5|914|920|911|929.5|921|916|909|907.5|902|936|932.5|933|926|920|920.5|913.5|912.5|904.5|899|898.5|888|889.5|891.5|896|883|880|877|878|884|875|885.5|901|928.5|938|927|924.5|921|941.5|947|942|959|973.5|980
05159|949694|/equities/energiedienst-holding-ag|CHALL||42.4|42.3|42.6|42.4|42.2|42.5|42.6|42.5|42.5|43|43|42.5|42.6|42.9|42.8|42.9|43||||42.8|43.3|43.6|42.3|43.2|42.5|41.5|42.2|40|40.5|40.8|40.5|40.1|39|39.4|38.8|38.6|39.4|39.1|39.7|39.8|40|39.3|40.5|40|41.5|42|42|41.3|41|41.3|40.3|41.4|41.7|41.7|43|43.7|44|44.7||44.5|44||45.8|46.3|||46.8||46.6|46.9|46.1|46.4|45||45|44.9|44.3|44|44.3|43.5|43.8|44|43.9|43.4|43.5|42.7|43.5|43.2|43.3|44.5|44.5|45|45|||44.4|44.5|45.7|45.4|46.3|45.4|44.2|44.1|44.8||46|46|46.8|46.7|46.5|46.4|46.3|46.2|45.5|46.5|46.5|45.6|46|46.7|46.4|46.5|45.7|45.9|44|44.7|44.7|42.5|43.5|43|44.7|43.9|44.3|45|43.1||43.8|44.1|42.8|42.2|43.4|43.5|44.5|45.2||45.1|47.1|47.1|46|46.9|43.4|42.6|43.3|43.4|43.4|44.3|45.6|45.9|46.3|46.6|47.5|46.9|47.6|47.3|47.9||47.2|46.8|47.5|47.2||46.4|46.8|47.5|47.6||47.9|47.9|47.1|46|46.3|46.7|47.8|47.6|47.9|46.2|45.6|47.1|48.4|46.4|45.5|45.8|46.9|46.2|47.1|47.8|48.1|47.5|47.4|47|46.7|47.4|48|49.4|49.2|48.4|47.9|46.2|46.1|46.7|46.2|46.8|45.7|46|47.1|46.3|47.1|47.2|47.5|47.6|48.9|49.3|49.3|47.9|46|45.6|45.8|45.8|45.5|45|43.6|43.6|42|43.5|43.7|42.5|41.9|41.5|41.6|42.5|42.5|40.2|40.7|40.3|40|40.9|40|40.2|40|39.7|39.6
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||||||||||||6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|||||7||||||||||||||||||||||||||||||||||||7.5|||16.8|||7.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||||||||||||8.8|||||8.4||||||||||||||||||||||||||||||||8.7|||
05161|48546|/equities/evola-hold-ag|CHALL||0.0998|0.1022|0.105|0.0993|0.0996|0.0992|0.093|0.0968|0.097|0.0978|0.097|0.097|0.095|0.0951|0.0928|0.093|0.096|0.0975|0.096||0.09|0.091|0.091|0.0915|0.09|0.0905|0.0893|0.088|0.091|0.0915|0.09|0.0895|0.089|0.0894|0.09|0.0895|0.0854|0.0811|0.087|0.089|0.089|0.089|0.0897|0.0892|0.0889|0.0899|0.088|0.088|0.092|0.095|0.0969|0.099|0.0972|0.098|0.0989|0.1028|0.1044|0.0987|0.1034||0.1032|0.106|0.105|0.1068|0.1046|0.104||0.1036|0.1012|0.101|0.102|0.099|0.0888|0.093|0.095|0.095|0.0991|0.091|0.099|0.1|0.1026|0.1038|0.1088|0.107|0.105|0.1062|0.105|0.105|0.1052|0.103|0.107|0.1134|0.1168|0.099|||0.1068|0.098|0.1002|0.106|0.1054|0.116|0.1138|0.1164|0.1126|0.113|0.112|0.1136|0.1146|0.112|0.115|0.1164|0.1122|0.1146|0.111|0.1182|0.12|0.1196|0.124|0.124|0.1238|0.1296|0.1276|0.115|0.1192|0.125|0.127|0.1286|0.13|0.1328|0.13|0.1272|0.128|0.13|0.13|0.135|0.1372|0.1376|0.1358|0.135|0.138|0.137|0.134|0.1368|0.1446|0.145|0.144|0.1424|0.1358|0.135|0.134|0.1344|0.133|0.1326|0.127|0.137|0.135|0.1282|0.1302|0.132|0.133|0.134|0.1318|0.1344|0.135|0.1382|0.1408|0.142|0.144|0.1366||0.134|0.133|0.1366|0.136||0.13|0.1302|0.13|0.1338|0.132|0.1374|0.137|0.135|0.136|0.138|0.136|0.1434|0.141|0.1394|0.1396|0.1438|0.1558|0.1394|0.1284|0.1322|0.1304|0.1262|0.13|0.1308|0.1366|0.13|0.127|0.128|0.1312|0.1346|0.135|0.1372|0.1356|0.1364|0.1382|0.138|0.1394|0.1362|0.1378|0.14|0.137|0.139|0.1376|0.1376|0.137|0.138|0.139|0.139|0.1394|0.1408|0.1386|0.1366|0.1378|0.1382|0.14|0.1372|0.143|0.144|0.1472|0.1458|0.1458|0.1462|0.1468|0.15|0.1522|0.1518|0.157|0.1528|0.1606|0.169|0.1688|0.15|0.1506|0.156|0.16
05162|949699|/equities/feintool-international-holding|CHALL||21.2|21.55|21.3|22.1|20.5|21.65|21.65|21.35|21.65|21.7|21.7|21.45|21.05|20.85|21.05|20.65|21|20.8|20.4||20.45|20.05|20.3|19.62|20.25|20.1|20.2|20.55|20.65|20.2|19.68|19.22|19.4|19.82|19.94|20.1|19.5|18.88|18.64|18.66|18.38|18.8|19.48|20.25|20.15|20.1|19.52|20.25|20.2|20.65|19.64|19.88|20.3|19.18|19.8|20.75|21|21.6|22.05||22.2|22.5|22.45|22.15|22.55|21.7||21.05|21.25|21.7|21.25|21.15|22.05|22.55|22.5|22.8|22.1|22|21.15|21.85|23|23.9|24|25.8|26.9667|29.0618|29.4335|30.4473|31.3259|31.6639|32.2383|32.4073|31.157|31.2245|||32.137|32.5425|32.9142|32.2721|32.3059|32.1707|30.4473|32.5087|33.3197|33.4549|32.8466|33.3197|32.8466|32.779|32.6101|32.4073|32.9142|32.5087|31.4611|31.0894|31.4949|30.177|29.5687|30.0756|28.7915|30.1432|29.3997|28.1156|28.0818|31.2245|34.1307|33.7928|33.7928|34.8742|34.3335|32.779|33.7252|34.3335|33.7928|35.55|35.2797|35.7528|35.1445|35.0769|35.0093|35.2797|35.7528|35.6176|36.0907|35.888|36.2935|36.9017|37.3748|36.2935|37.2397|36.7666|37.3748|35.8204|36.1583|37.5776|38.3886|38.5238|38.5238|37.9155|38.2534|38.321|37.2397|37.2397|37.51|38.659|37.4424|38.8617|38.9969|39.4024||39.0645|37.3073|37.8479|38.7265||37.7803|37.2397|36.9017|36.9017|37.4424|36.9693|36.0907|36.0907|37.3748|38.0507|37.9155|38.4562|38.0507|35.8204|36.0907|36.2935|37.0369|35.4824|36.0231|36.4286|36.8342|37.0369|37.3073|38.1859|38.5238|39.47|38.9969|39.3348|38.9969|37.7803|38.659|38.1183|38.9969|37.8479|38.5238|37.51|37.3748|37.51|37.8479|36.5638|37.8479|38.5238|38.1859|38.3886|37.9831|38.8617|40.6189|39.9431|40.8217|39.9431|40.5514|40.3486|39.6052|39.5376|40.7541|41.092|40.0783|39.8755|40.2134|40.6865|40.8893|40.5514|41.9031|42.9169|42.7817|42.5113|41.9031|41.2272|41.9707|43.1196|42.9169|43.8631|44.4713|44.6741|45.7555
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||166.2|168|165.5|166|160.7|162.1|164.8|164.9|165.8|164.4|164.6|166.5|166.6|164.8|162.9|162.3|159.4|158.5|155.9||157.7|154.8|152.8|154.5|152.2|157.4|156.3|156.9|158.2|153|152.7|149.9|148.4|148.6|150.4|151.8|149.6|146.8|147|150.3|149.9|144.3|148.5|154.5|154|152.9|150.4|152.2|153.5|156.6|152.9|152.3|153.9|149.5|153.2|158|156.9|158|161.7||161.1|160.8|161.2|162|161.8|162.4||162.3|158.5|159.9|157.6|157|160.4|158.1|157.8|157.4|155.6|153|152.9|156.8|162.8|166.3|165.8|165.4|163.6|166|166.8|166.6|166|166.1|167.6|171|168.6|168.9|||169|164.9|162.7|162|158|155.4|155.4|157.3|162.6|163.3|166.6|169|170.5|168|169|167.1|166.5|167.1|165.5|169.7|161.9|160.6|158|158.5|158.4|155.4|154.8|149.5|140.9|147.7|156.1|160.2|158.9|165|167|162.8|167.8|172.6|174.1|174|176.9|176.8|177.2|172.9|177.5|179.6|178.3|174.1|168.4|171|171.6|170.7|173.3|170.2|168.7|171.7|171.3|171.6|169.8|174.4|176.5|176.4|177.5|178.1|180.2|178.3|174.2|174.4|173.7|170.8|172.9|172.5|172.2|168.7||164.1|165.1|165|164.9||162.8|161.2|159.6|156.2|157.9|155.1|152.9|153.2|152|155|155.5|158.1|157.7|159.2|154.7|155.5|156.3|153.1|152.7|152|163.2|160|159.2|157.8|157|163.2|163.8|166.7|168.1|167.5|167.5|170.2|170.2|173.5|174.4|170|168.1|167.1|167.8|165|163.2|162.8|165|162.3|160.7|162|165.4|167.2|165.6|168.3|167.7|165.5|168.8|169.5|167.6|167.1|167.1|168.2|171|170.7|167|167.6|168.3|173.7|168.1|165.7|167.4|166|162.4|155.8|155|151.7|151.5|152.8|151
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||1232|1240|1234|1242|1250|1272|1296|1294|1304|1314|1312|1306|1290|1252|1280|1284|1286|1292|1262||1276|1376|1360|1346|1360|1370|1376|1372|1366|1352|1366|1340|1332|1326|1308|1316|1314|1282|1242|1260|1266|1272|1272|1270|1276|1290|1272|1256|1246|1194|1194|1200|1284|1280|1296|1348|1378|1374|1378||1364|1390|1370|1376|1354|1322||1296|1278|1292|1296|1290|1302|1294|1302|1282|1286|1308|1296|1304|1340|1358|1366|1370|1416|1432|1394|1396|1400|1432|1476|1488|1468|1478|||1472|1466|1470|1438|1444|1426|1452|1546|1562|1568|1576|1602|1634|1606|1592|1592|1632|1672|1684|1672|1694|1690|1632|1680|1680|1638|1658|1584|1564|1542|1620|1530|1520|1576|1564|1542|1564|1578|1576|1610|1656|1694|1700|1680|1710|1734|1734|1720|1750|1742|1740|1796|1782|1784|1736|1720|1732|1718|1700|1782|1818|1818|1808|1852|1844|1864|1876|1874|1836|1886|1880|1906|1900|1894||1870|1894|1900|1880||1868|1842|1812|1804|1820|1830|1820|1786|1778|1802|1814|1824|1840|1798|1772|1788|1808|1780|1790|1778|1828|1834|1842|1890|1890|1878|1866|1886|1874|1870|1874|1844|1850|1842|1852|1858|1830|1804|1808|1778|1788|1800|1804|1806|1826|1804|1822|1820|1826|1838|1804|1794|1742|1740|1754|1768|1742|1818|1814|1848|1846|1832|1832|1866|1906|1910|1894|1902|1888|1914|1914|1898|1936|1926|1946
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||68.75|69.85|70.2|69.35|70.65|69.55|69.25|69.05|70.6|70.95|71|73.35|72.75|73.35|73.7|74.05|74.7|74.4|75.25||75.25|75.35|73.5|78.75|78.1|76.8|75.85|75.8|76.05|77.4|77.15|76.7|76.25|77.1|76.8|76.75|76.8|78.7|76.15|75.4|73.65|73.3|72.85|71.3|70.25|71.05|69.55|67.6|66.1|64.8|66.35|65.4|71.05|70.35|70.7|72.6|72.4|72.45|72.4||72.1|71.7|72.05|71.8|72.15|72.1||72.15|72.2|71.95|71.5|70.8|71|71.25|71.85|72.5|73.95|74.5|74.85|74|74.75|74.1|73.9|72.4|72.05|72|71.45|70.6|71.6|72.1|71.6|72.05|72.1|72.45|||72.9|72.4|72.7|73.3|73.4|73.1|72.85|72|71.7|71.15|71.25|70.7|70.4|70.8|70.9|70.7|70|69.55|69.45|68.75|68.2|68.25|66.8|66.15|65.5|66.2|64.8|64.05|62.85|62.35|64|63.7|64.2|64.8|64.6|63.4|65.05|64.85|64.65|65.55|65.6|65.85|65.3|64.75|65.25|65.5|64.7|64.1|64.35|64.5|65|66|65.8|65.1|64.3|63.7|63.2|62.4|62.1|63.5|64.7|63.4|63.75|65.05|64.7|65.25|65.95|66.1|64.9|67.9|68.3|68.4|68.55|68.65||68.55|68.85|68.55|67.5||67.05|67.2|66.5|66.35|66.15|66.25|65.8|64.2|64.35|64.45|64.65|63.35|63.35|62.65|62.15|62.75|63.95|63.1|63.5|64.3|64.5|64.5|65.1|65.75|66.5|66.45|67.55|68|68.25|67.75|67.65|67.85|68.05|67.15|67.25|67.9|67.1|67.8|67.55|67|67.5|67.25|68.5|68.85|69|68.65|68.65|68.45|68.35|67.7|67.35|67.3|66.65|66.2|66.45|66.3|65.5|65.3|64.9|65.4|65.9|65.35|65.5|66.4|70.45|71.55|71.75|71.85|71.25|72.2|71.4|70.5|71.45|70.45|70.9
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||0.985|1.012|1.02|1.01|0.978|0.975|1.07|1.064|1.08|1.1|1.05|1.06|1.018|1.018|1.04|0.991|1.038|1.042|1.03||1.06|1.088|0.939|0.926|0.956|0.91|0.893|0.939|0.937|0.955|0.926|0.909|0.94|0.91|0.905|0.884|0.884|0.871|0.877|0.887|0.798|0.79|0.83|0.857|0.839|0.83|0.886|0.893|0.949|0.935|0.921|0.87|0.931|0.897|0.903|0.952|0.997|1.004|1.016||1.036|1.066|1.024|1.038|1.05|1.028||0.956|0.972|0.979|0.967|0.949|0.988|1.008|1.056|1.044|0.995|1.01|1.008|1.064|1.144|1.098|1.088|1.068|1.074|1.016|0.95|0.971|1.024|1.052|1.058|1.068|1.074|1.102|||1.092|1.076|1.096|1.134|1.144|1.126|1.12|1.154|1.166|1.162|1.143|1.183|1.202|1.173|1.094|1.062|1.101|1.077|1.053|0.996|1.04|1.048|1.019|1.083|1.039|1|0.989|1.016|1.013|1.024|1.03|1.059|1.034|1.148|1.188|1.138|1.134|1.157|1.19|1.229|1.27|1.341|1.318|1.296|1.371|1.388|1.385|1.362|1.329|1.323|1.327|1.319|1.329|1.31|1.258|1.271|1.296|1.262|1.169|1.247|1.277|1.263|1.25|1.501|1.535|1.512|1.455|1.458|1.437|1.46|1.444|1.466|1.459|1.443||1.36|1.38|1.408|1.43||1.42|1.405|1.382|1.296|1.33|1.326|1.333|1.369|1.393|1.38|1.4|1.401|1.366|1.34|1.315|1.339|1.358|1.35|1.332|1.29|1.37|1.343|1.275|1.31|1.278|1.32|1.332|1.341|1.353|1.366|1.406|1.42|1.42|1.464|1.453|1.423|1.447|1.46|1.478|1.475|1.501|1.537|1.589|1.564|1.673|1.673|1.678|1.705|1.657|1.69|1.642|1.602|1.619|1.605|1.615|1.575|1.596|1.683|1.654|1.722|1.7|1.716|1.745|1.766|1.709|1.693|1.622|1.55|1.607|1.599|1.602|1.619|1.64|1.687|1.674
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||456.1|462|458.2|465.8|473.8|478.8|488.5|495.3|500.8|508.6|505.6|510.4|501.2|486.4|501.2|487.8|503.4|498.3|491.7||498.9|482.3|474.3|479|489.4|493.4|501.8|489.2|484.7|481.6|475.8|465.3|471.2|475.6|474.2|478|481.6|477.1|465.4|468.8|458.2|458.8|467.5|469.6|473.8|477|455.4|457.4|456.4|454.2|465.7|459.7|478.7|472|490.1|504.4|516.6|526|530.2||526.8|531.4|521.4|525.8|535.8|531.2||517|513.6|519.6|513.4|512|522.4|529.4|524.2|529.4|514.8|511.4|514.4|498.2|515|534.8|528.6|541.2|553|560|551.4|544.2|541.6|554.2|558|554.4|546.6|546|||563.4|551.2|550.8|551.4|558.8|553.4|553.2|568|577|574.4|572.2|578.2|584.4|567|560.8|572.6|576.6|582|591.2|590.8|589.8|581.8|563|570.4|562.2|553.6|551.8|562|581.4|581.4|602.8|608.6|605.6|601.4|607|591.8|603.2|599|594|600.8|607.4|608.4|607.6|596|600.4|610|607.6|593.6|606.6|606.8|614.2|627.4|620.6|625.2|616.4|613.8|620.4|617.2|618.8|641.8|647.6|647.8|647.8|651.8|651.6|668|696.2|687.6|685|712.8|716.4|740.8|731|747||745.2|753.2|748.4|743.6||733|726|720.8|721.2|717|732.8|727|718.6|734.6|733.6|739.4|738|738.2|715.8|702.2|703.4|711.2|703.8|698|693.4|701.2|698|695.6|719.4|740.4|730.8|725|719.6|734.8|744.4|735.4|726.2|723.2|723.4|716|726.4|716.8|725.6|720.6|714.8|721.6|716.8|714.8|716|715.4|711|716|713.2|707.6|707.6|700.8|698|691.2|685|687.4|693|682|682|676|683.2|689|691.2|684.2|697|722.8|740.6|742.8|746.2|738.4|745.6|756.2|751.8|764.8|762.6|760.2
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||54.15|55.35|55.2|54.9|54.75|56.8|57.55|56.3|58|57.95|58.1|57.9|56.85|54.7|56.8|56.3|57.15|56.5|56.15||57.85|56|54.3|53.45|54.7|55|55.05|55.6|51.7|49.98|48.9|47.26|48.08|48.48|48.86|49.78|48.72|47|46.14|47.14|46.88|46.96|47.7|48.9|49.36|49.48|47.38|48.38|48.9|48.2|48.42|47.6|50.85|49.9|51.6|53.85|55.8|56.15|55.6||55|55.3|53.5|53.9|53.55|52.1||50.75|49.5|50.5|50.15|49.74|50.8|51.4|50.25|50.8|49.48|49.28|49.04|48.88|50.4|51.1|51|50.1|50.7|53.5|52.7|52.65|52.25|54.2|55.2|57.55|55.6|54.95|||54.35|54|53.25|52.95|53.45|52.65|53.2|54.85|55.75|55.7|55.4|56.85|57.8|56|56.1|56.7|57.5|58.1|57.9|57.25|57.1|57|54.15|54.7|54.05|53.3|52.85|49.25|50.45|53.2|56.2|56.45|54.6|56.75|58.8|57.4|58.8|59.2|59.65|61.45|62.3|63.95|64|62.3|64.2|65.1|64.3|62.9|63.55|64.5|65.85|67.4|67.6|67.1|65.7|67.3|68.95|67.65|68.25|73.05|73.75|72.85|73.15|73.05|72.75|73.7|73.2|72.1|70.5|72.9|74.3|74.25|72.2|70.5||69.25|69.85|70.2|70.1||69.9|68.7|67.3|66.4|67.2|68.2|67.25|67.7|69.8|70.75|71.45|71.6|70.7|68.8|67.45|68.3|69.25|67.1|68.3|68.45|70.35|69.2|68.7|70.8|71.3|71.8|72.35|70.85|70.6|71.5|71|71.5|73.2|73.5|72.4|72.1|70.95|70.3|70.5|69.25|68.7|68.65|68.15|67.55|67.4|68|69.4|70.6|70.05|70.5|69.55|69.05|68|67.95|67.85|68.05|66.85|68.1|67.55|69|69.5|68.45|69.65|72.45|73.5|74.25|73.9|72.05|72.2|74.5|75.95|75.45|76.25|76.4|75.75
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||3161|3243|3241|3205|3279|3298|3338|3336|3352|3435|3368|3359|3336|3265|3322|3292|3380|3319|3343||3315|3210|3173|3214|3215|3269|3282|3335|3329|3295|3250|3221|3361|3389|3510|3446|3494|3484|3462|3443|3388|3357|3404|3317|3298|3310|3155|3136|3109|3036|3061|3121|3178|3124|3283|3334|3400|3465|3496||3493|3514|3479|3522|3656|3569||3475|3534|3569|3508|3479|3527|3622|3654|3643|3580|3526|3531|3457|3616|3798|3773|3765|3852|3895|3867|3875|3788|3866|3836|3857|3810|3806|||3899|3840|3852|3961|4000|3979|3907|3939|3858|3805|3827|3827|3800|3735|3794|3882|3840|3819|3800|3834|3796|3699|3625|3587|3527|3580|3608|3532|3740|3778|3798|3797|3875|3851|3749|3687|3644|3608|3553|3650|3681|3681|3661|3585|3604|3643|3609|3588|3695|3732|3762|3869|3780|3818|3818|4085|4066|4039|4015|4149|4191|4201|4179|4285|4243|4396|4475|4446|4405|4582|4619|4793|4755|4793||4792|4824|4816|4749||4717|4706|4730|4774|4770|4830|4775|4718|4777|4807|4794|4769|4741|4649|4555|4528|4490|4500|4524|4523|4495|4494|4513|4649|4637|4569|4512|4500|4487|4498|4457|4432|4399|4399|4359|4466|4489|4423|4365|4309|4407|4371|4343|4326|4301|4295|4271|4280|4260|4221|4227|4243|4186|4287|4262|4319|4308|4260|4256|4281|4262|4233|4204|4236|4372|4509|4457|4513|4464|4489|4583|4524|4546|4530|4519
05170|958264|/equities/glarner-kantonalbank|CHALL||24.5|25|24.7|24.7|25.4|25|25.2|25.4|25.4|25.3|25.8|25.8|25.4|25|25.4|25.4|25.2|25.2|25.4||25.3|25.2|25.4|25.5|25.6|25.8|25.9|25.9|26|26|25.8|25.6|25.1|25.5|25.5|25.5|25.2|25.2|25.6|26|25.7|25.4|26|26.3|26.2|26.2|25.4|25.4|25.8|25.7|25.5|25.9|26.2|26.4|26.4|26.3|26.6|26.7|27.1||26.9|27|27.1|27||27||26.6|26.4|26.8|26.4|26.6|26.8|27.2|27.5|27.4|26.8|27.5|27.5|26.8|26.8|26|26.2|26.2|26.5|26.5|27.6|27.8|27.8|28.6|28.2|28.5|28.4|28.7|||28.7|28.4|28.7|28.4|28.5|28.6|28.5|28.3|28.5|28.5|28.6|28.5|28.4|28.4|28.4|28.5|28.5||28.3|28.4|28.5|28.2|28.2|28.2|28|27.7|27.7|27.5|27.3|27.8|28|27.6|28.1|28.4|28.3|28.3|28.3|27.7|27.8|27.9|27.9|28.5|27.8|27.7|27.8|28.6|28.2|27.6|27.9|27.7|28.6|27.7|28.5|27.7|27.5|28.5|27.6|27.4|27.4|28|28.4|28.4|28.5|28.8|28.3|28.5|29|27.8|27.6|27.7|27.9|27.8|27.6|27.9||27.4|27.4|27.6|27.5||27.6|26.7|26.8|26.8||27|26.1|26.3|26.7|26.7|26.7|26.8|27|26.8|26.4|26|26.7|26.7|26.8|26.9|26.9|26.9|27.5|27.6|27.5|27.9|27.9|27.9|28.1|28|27.8|28.5|28.7|29.3|28|27.8|28.1|27.8|28|27.8|28.2|27.4|27.8|27.3|27.3|28.1|27.2|27.7|28.2|28.4|28.4|28.5|28.5|28.5|28|27.7|27.7|28.3|28|28.3|28.2|28.5|28.5|28|28.2|28.7|28.9|28.2|28.1|28|28.4|28.4|28.9|28.3|28.4
05171|949704|/equities/graubuendner-kantonalbank|CHALL||1620|1645|1640|1645|1660|1680|1680|1665|1670|1670|1670|1670|1650|1620|1630|1625|1645|1640|1625||1570|1555|1570|1560|1565|1560|1580|1575|1590|1570|1570|1590|1590|1575|1590|1570|1600|1600|1630|1630|1650|1635|1640|1640|1635|1625|1640|1630|1625|1640|1650|1635|1680|1665|1680|1670|1680|1690|1665||1675|1690|1660|1670|1670|1685||1680|1620|1640|1630|1630|1675|1685|1685|1665|1665|1640|1640|1605|1605|1615|1600|1600|1600|1615|1640|1645|1630|1660|1680|1665|1675|1690|||1690|1665|1660|1670|1670|1650|1665|1660|1645|1650|1670|1645|1625|1620|1620|1620|1630|1625|1650|1640|1640|1650|1650|1600|1600|1585|1600|1580|1565|1620|1640|1630|1655|1665|1665|1680|1700|1695|1700|1700|1690|1690|1640|1630|1650|1650|1650|1620|1595|1585|1580|1585|1575|1580|1585|1570|1590|1585|1585|1590|1585|1575|1565|1580|1580|1575|1575|1575|1540|1555|1560|1580|1570|1580||1545|1545|1535|1535||1550|1535|1545|1540|1550|1535|1535|1535|1550|1540|1570|1545|1545|1545|1550|1520|1525|1525|1545|1530|1525|1530|1530|1530|1535|1530|1535|1525|1525||1530|1535|1535|1535|1535|1525|1525|1525|1535|1525|1520|1540|1540|1525|1545|1545|1545|1535|1530|1530|1525|1535|1530|1520|1535|1530|1535|1525|1535|1540|1535|1530|1520|1520|1530|1540|1535|1535|1525|1530|1545|1545|1525|1530|1535
05172|949703|/equities/groupe-minoteries-sa|CHALL||338|344|344|336|340|336|336|336|344|344|||344|332|344||||348||348||330||340|346||344|346|352||||350|||354|352|346|354|350|350|348|346|350|350||350||348|350|350|370||378|380|382|382|386||370|368|360|370|370|370||368|380|380|392|||410||416|412|418|424|418|424|424|418||418|418|||422|432|||432|426||||420||418|418|420|420||420|420|420|428|424|416|414|416|410|400|390|400||400|400|||400|||390|412|412|||416|416|420||||400|||||400|400|||400|||390||400|400|400|400|396|400|416||406||416|410|408|||408|416||416|412|410||||406|408||408|406||408|406||||408|408|406|406|400|404|402|400|400|402|416|414||412|410|418|402|382|384|382|390||382|390|||388|382|388|390|390|390|390||||392|402|410||410|410|408||410|410|402||402|402|406|410|416|410||414|414||416|414||414|416|||416|414
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||101|101.6|99|100|100|105|114.2|107|113.8|121|119.4|118|113|107.6|112.6|114|117.6|114.8|114.6||115.4|112.6|104|102.8|105|107.4|104.6|103.4|102.2|99.6|97.7|98.1|99.5|99.3|100.6|101.6|100.4|103.6|103.6|101|103.4|101.4|100|102.4|101.6|98.5|93.1|94.8|95.9|92.7|92.3|94.6|95.4|100.4|102.4|105|102.8|103.8|104.2||105.6|107|108.8|107.2|114.6|114.6||108.2|112|117.2|118.6|113.6|114.2|116|113.8|114.4|111.2|111.6|110.4|113.2|122|122|132|133.2|129.6|125.8|122.4|118.2|119.2|127|130.4|135.8|137.4|135.6|||139.4|138.8|140.6|140.2|141.4|141|140.4|149.6|152.4|148.2|149.2|150.2|154.4|149|148.2|147.6|150.6|154|152.4|151.4|150|157.6|143|148.6|156|149|146.8|135.6|137|145.4|153|154.2|152.8|151.4|145.8|135.6|133.6|136|135.4|138.8|141.8|146.4|144.4|140.6|142.6|146|146.2|145.4|145.2|144.6|146.2|150.6|152.6|142.4|139.4|142.2|141.8|140.2|132.2|141|144.4|141.8|141.4|142.6|144.4|149|148.6|146.2|144.6|152.6|151.4|153|159.4|156.8||155.6|154.4|155.4|152.2||154.4|151|149.8|145.4|148.8|146|142.4|151.4|150.4|144.4|145.2|146.8|149|144.2|142.6|145.2|147.2|148|144.8|146.2|147.8|149.8|147.4|156.4|157|157.6|164.2|161.6|163.8|164|165|163.6|163.8|162.6|161.8|165.2|161.6|160.8|159|158.8|165.6|160.6|164.8|163.6|167.2|165|165.6|160|167|168.4|175.4|178.6|173.4|171|169.4|170|158|171.6|172.6|174.4|174.6|174.4|171.4|182|185.8|183.6|178.2|175.6|171|176.2|178.8|177.8|188.4|188|189.8
05174|949707|/equities/hbm-healthcare-investments|CHALL||269|267|266|263.5|264.5|267.5|269.5|269.5|267|269|271.5|269.5|269.5|266.5|264.5|261|272.5|265.5|267||262|262|261|262.5|269.5|266.5|268|270|263|263|267|272|270.5|267|273.5|275|269.5|267|270|268.5|266|265|272|272.5|272|273|272.5|265|273|266|267|253.5|257|249|256|270.5|270|272|267||270|268.5|267|273|275|267||260|256|255.5|252.5|245.5|252|254|253|244|237.5|247|237.5|229|240|237|237|237|235.5|235|235.5|237.5|251|258|265|264|259.5|258.5|||263|263|268.5|275|274.5|275.5|274.5|265|263.5|273|276|281|281.5|273|269.5|275|268|274|278|271|278|268.5|260|259.5|250.5|251|254.5|242|248.5|253.5|266|275|275|288|292|279.5|290.5|282|281|286.5|294.5|297.5|294|286|296.5|298.5|294.5|288.5|301|305|311|314|300.5|295.5|285|291|294|277|277|293|308.5|306|295|313.5|320|321|329.5|331.5|328|334.5|340.5|347.5|345|349.5||339|334.5|336.5|339||336|333.5|335|338|342|333|328.5|327.5|326|329|330|330|333|331|334|339.5|346|344|353|344|353.5|347|345|350|350.5|355|354|358.5|359.5|360|360.5|352.5|361|363|347.5|356.5|353.5|350|349.5|348|345.5|350|348.5|347|341.5|340.5|343|343.5|342|344|345|345.5|345|352|339.5|338|337.5|337.5|336|338|340|340|339|349.5|349|348|353|351.5|343.5|350|350|349|355.5|358|358
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||107|107.4|107.9|107.9|107.7|109.1|109.2|110.4|111.4|111.9|112.9|113.1|112.4|111.2|110.2|109.7|109.1|109.2|108||108.6|107.2|108|107.9|108.1|107.3|107.9|108.2|109.5|109.6|108.9|107.6|110|111.7|110.5|112|110.3|106.7|106.4|112.3|112.1|111.7|111.6|113.2|111.6|112.1|109|110.5|111.3|112.4|111.6|111.7|116.3|113.5|112.6|115.1|116.8|116.5|117.8||117.4|118.3|118.2|118.1|120.4|121.8||120.8|119.8|119.8|116.9|116.3|120.9|120|118.5|118.1|117.2|116.9|115.3|114.5|116.3|117.4|118.8|119.8|123.2|126|124.5|124.2|123.8|124.6|129.4|131.3|131.1|128.7|||129.8|126.6|126.5|127|123.8|120.7|121.8|120.5|121.1|122.1|120.7|120.6|121.6|120|121.1|119.4|119.8|120.7|119.3|118.7|119.1|117.5|115.4|114.9|111.1|107.9|107.3|101.2|98.4|101.7|104.6|105.9|105.5|111.8|114.4|111.6|115|114.9|115.5|117.3|118.6|120.1|119.4|118.5|122|121.6|121.2|118.8|116.9|116|117.6|116.9|115.8|115.8|115.1|116.5|114.6|111.9|109.3|112.5|114.7|115.1|116.9|116.9|116.3|116.8|114.9|113.9|113.8|114.2|112.5|112.5|112.2|109.3||107.4|107.9|107.5|106.4||105.9|104.6|104.5|102.7|105.8|105.4|104.1|103.8|103.7|104|104|104.5|104.8|104.9|102.9|103.3|103.5|101.7|102.1|100.9|105.7|105.1|105|105.5|105.3|105.9|107|107.7|108|108.1|107.7|108.1|108.7|109.4|109.2|109.1|109.5|108.8|108.5|109|108.3|108.1|107.5|106.3|106.1|105.6|107.4|106.6|105.9|106.2|105.7|103.8|105.1|104.4|103.9|103.8|102|102.9|102.2|101.3|101.9|102.7|102.5|103|100.4|100.7|100|97.95|98.1|99.9|101.4|99.5|100.2|105.3|102.9
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||84.6|84.2|83.8|84.2|84.6|84.6|85.4|84.2|85|84.8|85.6|83.6|84.4|84.8|85.4|85.2|85|85|85.4||85.6|86|86.4|87.6|87.4|86.4|85|85.6|85|85.4|85|85.6|86.2|84.4|84.2|84|84.8|86.8|84.4|85.6|84.6|84|85.4|85|85|85|84.2|84.6|84|84.2|84|84.4|88|88|89.4|91.4|91.8|91.8|92||91.2|91|92.2|92.8|92.6|92||89.8|90.8|93|92.4|93|92.2|93.6|93.8|92.8|92.8|94|92|89.6|93.6|94.4|95.8|94|95|101|99.4|97.4|97.6|99.2|98.8|100.5|103|104.5|||105.5|104|103.5|104.5|104|104.5|105.5|104.5|104.5|104|104|106|104.5|103.5|103.5|103.5|104.5|104|104|102|102|102|103|101|100|100.5|95.4|94.8|95|95.4|95.2|94.8|95.6|94.6|94.8|94.6|95|94.8|95.4|95|94.8|95|94.8|94.6|94.8|95|94.6|94.6|94.6|95|95.6|95|95|94.6|94.6|95|94.8|94.4|94.2|94.8|95|95|95|94.8|94.8|94.8|94.8|94.8|94.6|95.2|95.2|94.4|95|94.6||95|94.8|94.8|95||94.6|94.6|95.2|95.2|95|94.6|94.4|93.6|93.6|94|94|94.2|94.2|93.2|93.8|93.8|92.8|92.2|92.6|94.2|95.2|95.2|94.6|95.4|95.2|96.2|96|96.6|94.8|95.2|95.2|95|95.6|95.4|95.6|95.8|94.8|95.4|97.6|97|100|99.4|99.4|99.4|100.5|99.2|99.8|100.5|101|100|100|99|99.2|100|97|99|97.8|99.4|99|99.8|100|99.4|99.4|100|100|101.5|100.5|101|101|102.5|101.5|101.5|101|101.5|100
05177|949709|/equities/highlight-event-entertainment|CHALL|||25|25|25|||25||25.2||||||25|25.2|25.2|25.2|||22.8||23|24||25|||22.6|22.2|25.2|24|24|||22.6|23.2|23|24|23.2|||26||26|22.8|||23|23|26|26|26|26|25.8||||25.8||25.8|25||||||||23.8|||23.6||||||24.4|||||23.2||23.2|||||||23.2|23.2|||||||23|23.2|25|||||||||23.8|23.4|24.8|25|||26||||25||25|27.6|||||27|22.4|25.2|29|29||||||||||26.2||||26|26|25.2|25.2|25.2|26||||||||||26|||26|26.8||26.8|26.8||26.8|25.4|26.2|||24.6||25|25|24.8|24.8|||24.6|24.6||26||26|26|||||||25.4|||25.4|25|24.6|26.6|26.4|||26||||26.6|||26||27||26||26||26.2|27|26.2|27.8||29||27.8|28|28.8|29|29|||26||24.2|30|25|27.2|27.2|30|31|31|29.6|29.4|29.4|29.8|
05178|949710|/equities/hochdorf-holding-ag|CHALL||35.2|37|37.2|35.3|36.9|37.4|37.5||38|36.9|34.6|35.5|35.5|36|36.4|36.4|35|35|35.7||36.2|36.5||34.5|34|37||37|36|36|37|36.9|38|38|38|37.5|37.5||37|37||37.3|37.3|39.9|39.8|38.2|38.2|38.1|39.9|40|37.5|40.9||39.6|40.7|40.8|40.6|40.4|40||40.4|40.4|40.7|41|40.9|40.9||40.9||40.9|40.9|41|41|40|40.2|40.1|40.5|40.5|41|40|40.2|41.5|40.1||40.2|40.1||41.1|40.9||41.2||40.5|43|||41|41|41.1|41.3|41.9|41.3|41.4|41.3|41.1|41.1|41.05|42|41.85|40.55||40.2|41.95|40.05||40.8|41|41|41.4|41.5|38.5|39|41.35||41.5|40.35|41.5|40.3|40.35|40.3|42.5|40|42.3|41.25|41.9|41.5|42|42|41.1|41.1||||41|41|41|41.6|42.75|41.5|41|42|41|41.55|41.25|40.6|41.55||41||41.1|41.1|42|41.95|40.7|40.6|42.9|41.1|41.6|42|43.4||43.5|40.25|40.45|41||41.95|42.2|41.45|41.15|41.3|40.2|40.95|41|40.55|41|41|40.5|40.5|41|41.2|41.1|41.45|41.05|41.45|42.9|41.05|41.6|41.75|41.6|42.9|42.5|43|43.5|41.65|41.15|41.15|41.2|41.25|41.3|41.05|40.6|40.5|41|41|41|40.5|40.55|40.35|40.5|41.4|40.55|40.8|41.5|41.8|41.85|41.95|41|41.5|40.5|41.7|40.15|41.75|40.2|40.2|42|42|41.5|42|42|40.5|41.75|42|40.45|40.15|42.85|43.5|43.45|42.1|42.75|45.35
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||43.67|44.02|43.54|44.42|44.95|45.55|45.64|45.68|46.25|45.89|45.62|45.41|45.5|44.82|44.88|44.69|44.68|44.1|43.62||44.43|43.53|43.2|41.33|41.84|41.83|41.9|41.97|42.26|41.24|41.02|40.46|40.95|41.56|40.82|41.53|40.09|39.42|39.43|41.15|40.7|40.85|41.62|42.3|42.81|43.72|42.92|44.12|44.54|44.07|44.27|44.7|46.57|45.63|45.9|46.42|48.8|48.33|48.38||47.94|47.77|47.37|47.48|48.22|48||47.61|47.01|47.16|46.57|46.86|47.23|47.85|46.89|47.29|45.94|46.32|45.9|44.92|47.79|48.18|48.41|47.97|47.61|48.15|47.76|47.95|48.42|48.28|47.56|45.85|44.79|43.93|||44.04|42.57|42.88|42.95|42.99|42.5|42.94|44.15|45.2|45.27|45.29|45.62|46.56|44.82|44.6|44.8|45.21|46.18|46.28|46.55|46.5|46.08|44.96|45.34|44.13|43.33|43.51|41.28|41.17|41.88|44.83|45.87|44.98|46.09|46.67|45.65|47.75|48.91|49.49|50.06|50.7|51.62|51.36|50.7|51.42|51.7|51.62|50.74|50.5|50.02|50.72|50.84|50.88|49.75|49.58|49.78|49.41|48.57|48.34|50.26|51.2|50.8|51.66|52.54|52|52.24|51.78|50.66|48.71|48.36|48.2|48.51|48.11|47.07||46.51|46.67|46.55|46.42||46.03|45.19|44.94|44.2|44.99|45.16|44.82|44.89|45.06|45.21|45.17|45.91|46.2|45.57|44.36|44.55|44.67|44.45|45.48|46.27|47.69|47.65|46.84|46.39|46.62|47.32|48.45|48.28|48.02|48.2|47.69|47.53|47.32|47.28|47.2|46.56|46.97|46.64|46.63|45.71|45.6|45.39|45.51|45.33|45.04|44.92|45.23|45.21|44.38|44.46|44.32|44.15|44.16|44.33|44.96|44.95|44.08|44.64|44.94|44.84|45.14|45.33|45.72|46.2|45.51|45.83|45.38|44.66|45.4|46.91|47.79|47.89|48.29|48.34|47.76
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||84.4|86.3|85.7|85.7|85.6|87|88.7|85.7|84.7|82|81.2|82.8|84.6|83.4|84.5|85|85.7|84.9|85||85.3|82.7|81.9|81.2|81.9|82.5|82.1|80.5|79.8|79.8|80.4|78.1|77.4|77.7|76.9|77.5|76.3|74.2|72.1|73.8|75.7|76.2|76.4|77.5|78.6|76.2|75.5|75|77.5|77.3|77.4|77.7|79.2|78.3|77.4|80|82.4|82.7|83.3||83.1|83.1|83.1|83.2|83|81.5||79.6|79.6|81.9|79.9|80|82.4|82.2|82.6|82.4|80.1|80.8|80.1|80|83.8|84.6|84.2|83.8|84.3|85.9|84.8|84.5|84.4|86.2|87.3|90|88.4|86.9|||87.5|86|86.4|84.9|88|89.7|92.5|86.4|86|85.9|86.7|88.5|88.3|87.7|88.3|88.6|90.5|90.3|89.4|88.9|88.3|87.1|85.6|87.2|88|86.2|85.9|83.6|82.2|82.6|86.3|87.9|86.1|88.5|86.6|84.2|84.6|84.9|83.6|84.7|85.1|85.6|85.8|84.3|86|86|85.5|85.4|84|83.4|84.3|85.3|84.7|83.9|81.8|81.6|81.7|79|77.3|79.3|80|78.5|78.3|80.3|79.3|81|81.2|80.8|80.8|84.3|85.1|86.1|85.6|86.7||87|86.8|86.5|87.2||86.9|86.1|85|84.8|84.4|84.8|84.3|84.3|85.1|84.4|83.5|82.6|83.7|82.2|81.7|81.9|83.2|81.9|82.2|80.8|83.1|82.7|83|85.1|86.3|85.6|86.6|85.8|86.8|87.3|85.5|84.7|84|85|83.4|83.2|82.1|81.9|82|81.4|80|79|79.8|80.1|80|79.5|77.4|76.5|77.2|77.2|75.7|75|74.5|73.9|72.7|73|72|71.8|74.2|74.6|72.3|71.7|71.5|74|73.8|74.3|73|71.5|72.1|72.6|74.1|73.7|74.9|75.8|77.1
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||4240|4240|4240|4220|4140|4140|4140|4160|4200|4260|4200||4200|4180|4180|4200|4160|4200|4200||4180|4260||4160|4160||4120|4140|4140|4160||4160|4100|4100|4100||4060|4100|4020|4000|4060|4060|4040|4060|4060|4020|4040|4020|4080|4120|4060|4120|4160||||4160|4120|4100||4180|4100|4120|4180|4160|4100||4100|4120|4120||4120|4160|4100||4120|4100|4140|4160|4200|4200|4160|4200|4200|4200|4180|4180|4200|4220|4200|4220||4200|4220|||4260|4200||4180|4180||4220|4220|4260|4260|4220|4240|4220|4260|4200|4200|4200|4260|4340|4360|4320|4300|4260|4280|4280|4280|4280|4280|4260|4300|4300|4300|4300|4220|4280|4300|4300|4280|4280|4280|4280|4260|4240|4240|4240|4300|4300|4300||4280|4260|4300|4280|4280|4280|4280|4280|4300|4280|4240|4200|4200|4260|4240|4220|4260|4220|4220|4200|4140|4160|4240|4160|4200||4220|4160|4140|4120||4160|4140|4100|4120|4100|4120|4120|4120|4180|4200|4200|4260|4220|4180|4240||4220|4180|4220|4180|4180|4200|4300|4220|4160|4200|4180||4180|4180|4180|4180|4180|4180|4180|4180|4200|4160|4160|4200|4200|4200|4180||4260|4240|4240|4240|4220|4240|4220|4240|4240|4240|4220||4240|4240||4240|4240|4220|4240|4220|4220|4220|4200|4240|4240|4240|4220||4220|4200|4220
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||15.25|15.57|15.49|15.22|15.12|15.23|15.14|15.15|15.16|15.26|15.32|15.32|15.09|15.08|14.33|13.59|13.05|12.81|12.03||11.6|11.35|11.8|11.42|11.35|11.16|11.98|12.61|12.68|12.5|12.49|12.21|12.68|12.67|13.7|14.07|13.96|13.83|13.41|13.37|13.48|13.65|13.95|14.57|14.54|14.49|14.39|14.15|14.7|14.52|13.88|12.87|13.39|12.94|13.64|14.77|14.85|15.47|15.16||15.4|15.34|15.6|15.9|15.72|15.52||14.86|14.85|15.53|15.17|14.86|14.34|14.2|14.14|14.64|13.97|13.88|13.53|13.52|15.25|15.83|15.95|16.54|16.58|16.75|16.55|16.23|16.37|17.08|17.14|17.74|18|18.41|||19.02|18.92|18.5|19.16|19.5|19.69|19.69|19.76|19.3|18.69|18.43|18.7|18.04|17.87|17.7|17.88|17.43|17.21|16.87|17.76|17.23|17.18|16.7|17.48|17.81|17.65|17.52|16.87|16.33|17.8|17.97|18.16|17.83|18.54|18.47|18.39|18.71|19.07|18.74|19.08|19.69|20.2|20.06|19.23|19.18|18.24|18.11|19.88|20.86|20.54|20.22|21.16|21.76|21.46|21.02|21.52|21.28|20.82|20.72|21.38|22.04|21.08|20.94|20.32|20.1|18.89|18.49|17.77|19.29|19.38|19.78|19|18.38|18.87||18.64|18.34|18.62|18.51||17.66|17.95|18.22|19.23|17.46|16.79|15.99|16.13|16.16|16.34|16.86|17.17|17.16|16.65|16.13|16.69|16.54|16.19|16.42|16.3|16.3|16.16|16.43|16.69|16.95|16.99|17.08|17.16|17.43|17.57|17.98|18.41|18.41|18.43|18.47|18.56|18.85|18.7|18.9|18.84|18.9|18.85|19.29|19.27|19.89|20.26|20.5|20.78|20.7|20.56|20.56|20.5|20.94|20.7|21.54|21.76|21.54|21.4|21.84|22.02|22.58|22.6|22.64|22.66|22.26|22.26|22.28|22.12|22.54|22.7|22.68|22.12|22.14|21.86|21.82
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||29.05|28.45|28.65|26.95|26.8|27.95|28.95|29.5|27.45|27|26.8|26.4|25.35|24.25|24.55|25.15|24.95|24.95|24.95||25.1|24.8|24.65|23.7|23.65|23.3|23.4|24.1|23.45|23.25|22.9|22.25|23.1|23.95|24.15|21.95|21.3|21|21.6|21.65|22.05|21.85|19.64|20.5|20.3|19.56|19.68|19|19.04|19.16|18.72|19|20.45|20.3|20.45|21.2|21.85|22|22.55||21.9|20.75|20.85|21.4|21.3|21.55||21.05|21.1|21.35|20.85|21.05|21.25|21.4|21.55|22.4|21.6|21.7|21.5|20.8|21.5|21.9|22.35|22.05|22.4|22.2|21.45|20.55|22|23|22.85|23.85|24.15|24.6|||24.55|24.7|23.8|23.6|22.55|22.45|22.2|22.5|22.7|22.75|22.66|22.68|23.18|22.56|22.58|22.32|22.66|22.74|22.94|22.58|22.94|22.12|21.92|23.18|23.36|22.2|22.48|22.32|22.06|22.9|23.7|24.06|23.66|23.06|22.9|22.5|22.54|22.96|23.48|24.16|24.76|25.32|24.98|24.5|25.14|25.46|25.2|24.76|24.46|25.46|25.5|25.02|23.06|22.44|21.9|22.9|22.94|22.36|21.98|22.98|24.26|23.1|23|22.14|21.12|20.98|20.4|20.54|20.56|20.86|21.08|21.24|21.04|21.1||20.76|20.72|20.64|20.58||20.5|20.1|19.64|19.08|19.46|19.18|18.39|18.1|18.12|18.35|18.67|18.91|18.92|18.94|18.5|18.6|18.38|17.99|18|18.31|19.01|19.01|18.95|18.95|19.24|19.66|19.81|20.36|20.54|20.74|20.4|20.6|20.44|20.64|20.9|20.92|20.28|21.1|21.22|18.68|18.78|18.97|19.41|19.01|19.13|19.3|19.69|19.4|19.84|20.3|20.1|20.38|20.3|20.06|19.87|19.84|19.55|19.77|20.28|20.76|20.7|20.58|20.58|21.24|21.04|21.06|20.58|20.14|20.98|21.6|21.1|20.68|21.08|21.16|20.74
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||704|719|714|710|695|714|725|721|736|746|747|752|751|722|752|755|770|765|755||791|781|804|791|803|820|814|794|776|767|761|755|749|746|756|768|765|738|713|712|760|752|752|756|777|779|755|761|752|735|727|734|765|762|770|784|812|827|832||821|831|829|842|840|821||781|771|812|814|812|821|834|823|827|811|800|772|763|798|823|840|841|842|895|890|889|882|923|921|943|939|941|||943|928|916|909|956|964|968|987|1004|1032|1064|1094|1098|1072|1080|1086|1150|1142|1114|1088|1060|1052|987|1000|990|971|977|928|959|992|1050|1056|1036|1082|1056|1030|1030|1028|1018|1048|1064|1072|1064|1020|1042|1086|1100|1082|1112|1112|1096|1146|1142|1120|1084|1098|1120|1092|1076|1116|1160|1168|1170|1226|1212|1254|1260|1226|1180|1270|1276|1302|1310|1348||1338|1334|1344|1342||1338|1290|1274|1234|1236|1236|1232|1198|1232|1276|1310|1290|1250|1170|1134|1136|1184|1182|1160|1128|1150|1108|1100|1136|1166|1140|1156|1150|1160|1164|1164|1160|1178|1176|1168|1190|1168|1176|1184|1172|1196|1166|1182|1158|1178|1154|1172|1172|1174|1190|1166|1136|1086|1088|1084|1104|1096|1116|1096|1094|1096|1114|1102|1202|1262|1242|1284|1256|1256|1242|1286|1270|1280|1254|1244
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||2190|2250|2285|2275|2315|2415|2485|2475|2565|2620|2590|2630|2600|2515|2590|2560|2660|2495|2440||2505|2370|2275|2255|2330|2375|2375|2365|2265|2220|2210|2195|2225|2240|2310|2310|2270|2210|2140|2095|2145|2140|2135|2190|2205|2160|2090|2190|2175|2170|2270|2205|2250|2300|2450|2575|2635|2680|2745||2845|2900|2825|2830|2835|2745||2640|2635|2770|2715|2655|2690|2830|2885|2885|2780|2800|2680|2600|2740|2805|2855|2885|2975|2970|2905|2855|2870|3040|3050|3105|2955|2840|||2825|2800|2745|2710|2795|2820|2800|3060|3100|3055|3055|3095|3115|2990|2975|3055|3165|3290|3280|3220|3550|3530|3320|3420|3365|3255|3305|3130|3180|3080|3310|3440|3340|3410|3450|3280|3455|3505|3505|3680|3710|3710|3715|3585|3660|3710|3740|3680|3810|3865|3900|3930|3960|3900|3815|3710|3725|3550|3445|3580|3735|3635|3565|3655|3585|3785|3910|3835|3810|3965|4015|4165|4290|4260||4105|4160|4195|4175||4200|4100|3965|3900|3895|3900|3970|3920|4025|4065|4130|4190|4325|4085|4125|4195|4270|4215|4230|4165|4260|4250|4280|4480|4545|4540|4610|4650|4650|4685|4685|4725|4795|4715|4630|4710|4595|4470|4490|4445|4465|4380|4480|4590|4600|4485|4545|4515|4445|4500|4445|4270|4125|4075|4010|4000|3980|4000|3900|3910|3950|3915|3860|4005|4185|4300|4175|4120|4135|4225|4295|4300|4430|4360|4315
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||660|670|677|663|670|663|667|660|653|644|652|650|662|660|665|656|651|651|639||640|645|647|656|648|645|637|646|666|649|642|640|640|634|635|630|636|622|623|614|613|617|624|627|627|621|607|615|601|605|600|597|618|614|618|631|630|633|634||643|640|650|667|661|648||631|635|649|630|621|625|629|628|627|627|629|624|615|630|632|633|630|636|634|632|634|630|636|638|643|638|640|||644|640|641|645|637|625|630|630|660|650|639|649|655|650|646|640|644|650|646|643|640|632|638|643|648|640|637|630|631|630|633|631|630|614|616|615|615|614|612|619|615|610|610|610|615|614|611|610|612|610|610|610|618|612|624|626|617|612|609|601|602|600|596|599|601|597|595|599|597|604|609|613|611|615||612|606|605|605||605|586|585|570|571|575|578|578|570|577|577|575|579|578|581|583|576|572|568|572|575|575|570|575|579|585|589|580|585|585|585|589|583|580|590|590|584|577|576|573|585|575|575|575|580|581|591|600|594|586|582|585|582|579|573|569|571|580|588|582|581|580|570|588|585|584|584|570|574|582|588|579|592|596|595
05187|985791|/equities/investis-holding-sa|CHALL||107|107.5|107|107|107|107.5|107|107.5|107.5|107.5|107.5|107|107.5|105|105|105|105|105|105||104|105|105|104.5|104|102.5|102|101|102|103|103|103.5|102|102|102|102.5|104|103|103.5|103.5|103|102.5|100.5|99.4|99.4|99|98.6|99.4|97.6|98.6|98.4|99.8|104|104.5|105|106|106|107|107.5||106|105|106|106|106.5|107||107|107.5|106.5|106|106.5|107|106|105.5|106.5|106.5|107|106|106|107.5|107.5|112.5|111.5|112|112.5|112.5|112|112|112|113.5|114.5|114.5|114|||114|114|113.5|113.5|114.5|113.5|114.5|114|114.5|113.5|112.5|112|112|112|112.5|112.5|110.5|110|109|110|111|110.5|110.5|111|108.5|107|106.5|106|107|106.5|107.5|107.5|107.5|107|107|107|107.5|107|106.5|106.5|107|107|107.5|108|109|109|107.5|107.5|107.5|107.5|107.5|107.5|108|108|106.5|106|106|106|105.5|105.5|106|106|105.5|106.5|107|107.5|106.5|106|104.5|104.5|104.5|104.5|104.5|104.5||104.5|105|105|105||104.5|104.5|105|105.5|105.5|106.5|106|106|104.5|104.5|104|104|104.5|104.5|103|103.5|104|103.5|104|103.5|103.5|104|104|104|104|104|104|104|104||104|104|104|105.5|103.5|104.5|103|102.5|103.5|102|101.5|102|102.5|102.5|102.5|102|103|103|103|102|101.5|101.5|102.5|103|102.5|102|102.5|103.5|105|105|105.5|105|105|105|105|105|102|100|99|100.5|100.5|100|101|101|101
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||110|112.5|112.5|108.5||108.5|107.5|110|112|111|104.5|108|108|105.5|108.5|104|106|107|105||104.5||104|104|106|105|105|106.5|106.5|106.5|105||111.5|108|105|104|108.5|103.5||111.5|111.5|106|106|103|105.5|103|105|105.5|106|105.5|105.5||116.5|111|115|115|117.5|117|118||115.5|116|116|112|111|111||109|108|105||107.5|107.5|108|110|110|108|108|110|108||111|108.5|110.5|111.5|110|114.5|112.5|112.5|||110|113|115.5|||115|110|110|107.5|106.5|108|109.5|114.5|115|115|117|||120|118||116|113|119|120|117|117|117|116|117|118|118|116|118|121|121|123|123|125|121|127|125|124||125|122|125|122|123||124|121|124|128|124||127|124|124|125|121|125|122|123|120|120|122|122|125||122|123|122|122|123|125|122|124|124||123|123|124|122||119|119|120|121|119|123|119|122|125|124|124|124|124|122|125|127|130|126|128|128|129|128||130|125|128|130|132|130|133|131|133|132|138|135|138|135|135|143|143|136|136|136|137|135|139|139|142|140|140|138|144|144|140|136|137|140|136|140|145|145|141|143|147|148|147|150|148|150|151|153|154|150|155|155
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||47.53|48.28|47.71|47.92|47.8|48.27|48.92|48.99|51.08|51.12|51.82|51.54|51.2|49.82|50.18|50.24|51|49.93|49.03||49|48.01|47.62|47.77|46.34|45.35|45.34|44.68|44.85|44.29|43.06|42.57|43.54|44.46|43.31|44.19|43.09|42.11|42.59|44.25|43.65|44.04|44.71|45.84|45.83|45.26|43.07|44.03|44.83|44.78|45.2|44.89|47.55|46.06|45.09|48.15|49.24|49.75|50.8||49.7|49.74|49.25|49.25|49.88|49.26||47.72|47.35|47.39|45.87|45.75|48.63|48.99|47.16|47.27|45.95|46.6|45.41|45.52|46.98|46.96|47.03|47.08|46.14|47.27|46.02|45.56|45.98|45.97|47.32|48.95|49.27|48.72|||48.95|50.66|51.24|51.98|52.18|51.5|51.28|53.14|54.96|54.24|53.88|54.5|55.38|52.48|52.42|52.82|53.04|54|53.34|53.02|52.4|52.3|49.3|50.22|49.16|47.55|48.81|45.77|45.05|47.51|50.96|52.18|51.78|53.8|55.24|52.96|55.5|55.86|56.28|58.3|58.68|59.58|59.04|58.18|60.58|61.24|60.46|58.16|57.04|55.98|55.98|56.42|59.84|60.02|59.86|60.72|60.62|59.44|58.94|62.68|64.06|63.3|63.28|63.52|62.86|63.76|62.8|62.5|62.2|63.52|62.58|61.92|61.68|61.34||61.18|61.44|61.5|61.18||60.76|59.86|59.54|57.74|58.74|59.66|58.22|58.62|58.46|59.2|59.7|60.44|59.9|59.6|57.78|58.86|58.58|57.24|57.18|57.28|59.6|59.86|59.08|59.8|62.8|64.2|66.42|66.62|66.6|66.48|65.76|65.96|65.56|65.8|65.4|65.58|67.08|66.96|66.74|66.18|65.98|66.84|67.06|65.94|65.4|65.58|65.14|65|64.48|64.96|64.76|62.92|62.88|63.06|63.4|63.1|61.18|61.8|60.88|61.58|62.32|62.42|61.94|62.12|60.88|60.94|60.02|58.8|59.02|62.6|63.26|63.18|63.22|63.5|62.7
05190|949717|/equities/jungfraubahn-holding-ag|CHALL||122|120.8|121|123.2|121.2|126.2|125.8|127.2|126|124|126.4|125|122.6|124.6|125.8|126.8|126.2|130|126.4||126.6|125.6|127.4|126.6|126.6|124.6|124|125.6|126.2|128.4|125.2|124.8|125.6|127|128|129.6|126.6|126.6|127.8|129.8|128|128|130.8|133.4|131|128|126.8|130|130.8|132|131|131.6|132.8|133.8|134|137.8|141.8|139|139||139.4|137.8|132.2|132.6|133|134.6||131.8|131.6|137.2|131.8|132.4|134|137.2|138|134.8|133.6|132|130.4|129.4|134.6|134|136.4|135|136|138.8|134.8|135.4|132.4|133.6|137|139|135|135.2|||134.8|134|134|133.8|135|137.2|139.2|143.2|143|144.4|143|145.2|146|146|143.8|144.2|145.8|145.6|145|146|142.8|143.2|145|142.6|144.4|140|140.2|133.6|134|135.2|141|143.6|144|142.6|143|142|145|143.8|144.8|146.2|147|147.2|146.6|144.2|146.6|147.8|147|146.6|145|146.4|145|145.6|143.2|141.6|142|141|145.2|142.2|141|144.4|146.2|146|141.4|143.2|141|145.2|143.6|139|139|139|139.8|139.2|137.8|137.8||134.2|134.6|138|135.4||134|132.6|130.6|129.2|128.8|132.8|127.2|127.6|127.6|128.6|131|133.2|132|129.2|126.4|129.2|132.4|128.6|132.8|129|130.4|132.2|131.4|133|138.2|137.4|139.6|140|141.2|143.4|144.2|145.8|146.4|147.6|146.8|146.8|146.8|142.8|146.2|143.6|142.8|146.6|147|145.8|144|144.2|142.2|142.4|145|142.6|141.2|138|137.4|136|137.8|137|136|135.8|138|139.6|137.6|138.2|135.6|140|138.8|137.8|137.6|134|136.8|139.4|136|135|137|139.2|135.2
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||173.6|174.6|174.8|173.2|173.6|180|185.6|184.8|191.2|189.4|190.2|192.8|192|185.2|189.8|187.6|193.2|190.6|183.8||190|184|178|174|173.4|173.2|173.4|169.8|169|164.2|162.6|156.6|160.4|158.2|162.6|168|166.2|162.8|155|157|159.6|158.6|158.2|158.8|158.8|156.8|152.6|154.6|157.6|155|157.8|152.2|155.2|152|157.2|164.4|170.8|172.6|173.2||172.2|176.2|173.6|174.8|176|168.6||165|165.2|169.4|168|167.8|168.6|172.4|169|172.4|167.4|164.2|159.6|161.8|168.8|172.6|174.4|177|182.2|187.2|185.6|184.8|185.2|193.6|200.5|206|200|197|||194.8|194.6|195.4|192.8|200|200.5|199.8|208|215.5|212|212.5|216|218|210|206|220.5|230|234|230.5|226|221.5|217.5|204|208.5|219.5|212.5|212|209.5|205.5|202.5|221|234|230.5|240|245|232.5|234|236|237|245|249|251.5|251.5|244|249|253.5|258|250|258.5|260|261.5|261.5|260|256|254.5|254.5|253|251.5|242|256.5|266|265.5|257.5|263.5|257.5|271|273|269|264|278|284|298|301.5|302.5||300|299|303.5|297.5||298.5|292|283|277.5|277|279.5|281|278|282.5|287|290.5|289.5|294.5|282.5|284|283.5|291|279|283|278.5|283.5|282|282.5|296|299.5|298.5|304.5|306|307.5|308.5|307|306|306|302|295.5|297|287.5|283.5|284|282|282|279.5|289.5|293.5|305.5|303|299.5|294|287|291.5|283|271|268|266|263|262.5|259.5|259|258|262|264.5|259|253.5|259.5|266.5|268|262.5|259|257.5|261.5|265.5|263.5|269|271.5|271.5
05192|1081717|/equities/klingelnberg|CHALL||15.9|16.1|15.2|15|15|15.1|15.2|15.45|15.4|15.4|15|15.1||15|15.05|15|15.1|15|15.1||15|14.6|14.7|14.9|14.95|14.85|15.05|15.05|15.1|15.2|15.2|15.3|15.4|15.3|15.2|15.1|15.25|15.3|15.1|15.1|15|15|15|15.25|15.3|14.5|14.6|14.7|15|15.2|15.65|15.5|15.6|15.7|15.6|16.6|16.8|16.8|16.4||16.4|16.3|16.15|16.15|16.2|15.85||15.75|15.6|16|15.75|15.4|15.6|15.5|||14.7|14.8|14.8|14.8|15.05|15.4|15.5|14.65|14.85|14.65|14.85|15.1|14.9||15.3|15|15.1|14.55|||14.65|14.45|14.9|14.8|15.1|15.1|15.1|15.6|15.7|15.8|16.05|16.3|16.4|16.2|16.1|16.15|16.05||16.1|16.2|16.1|16.2|16.1|16|15.85|15.75|15.8|15.2|15.1|15.7|16.3|15.35|15.3|15.45|16.7|16.3|16.65|16.5|16.9|17|17.1|17.2|17.15|17.1|17.8|17.85|17.5|17.5|17.6|16.1|16.2|16.5|16.95|16.5|16.2|17|17.3|17.25|17.15|18.05|18.3|17.85|17.7|18.1|17.8|17.9|17.6|17.75|17.6|18.8|18.9|19.25|19.2|19.2||18.45|18.65|18.5|18.5||18.35|17.8|17.9|18.3|18.8|18.5|18.5|17.75|17.65|17.8|17.5|17.7|17.8|17.4|17.1|16.9|18|18.3|18.5|18|19.05|17.1|16.1|16.15|16|16.2|16.55|15.85|15.4|15.5|15.75|15.9|16|15.5|15.55|15.3|15.15|15.3|15.75|15.9|15.85|15.95|16|15.9|16||16||16.2|16.25|16.2|16.25|16.25|16.2|16|16.25|16.2|16.55|16.25|16.1|16|16.2|16.3|16.55|16.7|16.3|16.35|15.8|15.7|16.2|16.85|16.75|16.7|17.05|16.85
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||256.5|262|251|249.5|254|253|253|257.5|278|275|276.5|282|267|264|266|263.5|263|257.5|255.5||257|246.5|241|235.5|232.5|233.5|233.5|233|232|227.5|224|223.5|224.5|229.5|232|234|235|223|225.5|231|233|234|241|247|245|237|240|248.5|251|248.5|250|245.5|258.5|255.5|260.5|269|273.5|269|272||275|276|270|267|265|251.5||246.5|242.5|247|245|245.5|247|256|255|248.5|243.5|247|241|239.5|247|245|245|249.5|247.5|258|251.5|248.5|246|249|254|261|253.5|253.5|||264.5|257.5|256|254.5|258|253.5|255.5|256|262|257|260|260.2|264.8|261.6|255.2|262.4|262|265.2|265.4|260.8|255.6|257.2|241|241|237.8|230.6|229.8|217.8|214|216.4|224|230.2|230.6|242.4|249.6|241.4|247.2|250|249.6|260|272.4|276.8|278.4|274.6|283.4|287|288|283.2|280.8|280.4|281|281.8|281.4|283.6|270.8|275.8|272.4|267|237.4|251|256.4|250.8|247|254.8|252.2|254.2|252.8|248.8|247|260|261.4|270|269.2|255.4||253|257.2|254.4|261.2||255|251|246.6|245.4|249.6|249.2|248.6|242.8|247.8|253|257.8|261.8|259.8|251.8|248.8|250.6|252|245.6|251|242|248.2|253.4|255.8|264.8|262.8|264.4|259.6|257.6|255.2|261.2|251.4|243|243|241|234.4|239.8|240|238.2|238.4|233.2|227.6|232|229|232|236.8|235.8|236.2|234.8|234.8|236.2|238.2|234.4|231.2|231.2|234.6|233.2|226|231.2|230.6|238.2|246.2|243.2|243.2|254.2|257.8|254.6|252.2|248|245.8|242.8|251.2|262.4|273.8|268.4|271.8
05194|949718|/equities/kudelski|CHALL||2.815|2.76|2.8|2.835|2.74|2.805|2.845|2.88|2.8|2.9|2.8|2.86|2.9|2.85|2.855|2.855||2.895|2.81||2.9|2.825|2.83|2.925|2.93|2.82|2.8|2.8|2.695|2.725|2.655|2.6|2.635|2.65|2.635|2.55|2.54|2.5|2.53|2.51|2.515|2.52|2.6|2.62|2.68|2.685|2.65|2.655|2.725|2.795|2.75|2.85|2.85|2.8|2.9|2.925|2.95|2.95|2.98||3.025|3|3|2.995|3.03|3.1||3|3.03|3.145|3.01|3.02|3.17|3.15|3.19|3.1|3.24|3.245|3.06|3.165|3.26|3.25|3.2|3.25|3.29|3.25|3.325|3.265|3.35|3.44|3.44|3.395|3.35|3.375|||3.28|3.37|3.22|3.38|3.35|3.315|3.345|3.38|3.39|3.22|3.315|3.285|3.285|3.195|3.215|3.285|3.3|3.195|3.3|3.28|3.31|3.25|3.305|3.37|3.395|3.34|3.27|3.11|3.02|3.14|3.29|3.23|3.23|3.27|3.41|3.4|3.55|3.29|3.22|3.3|3.24|3.335|3.2|3.24|3.23|3.3|3.195|3.23|3.3|3.2|3.2|3.27|3.3|3.2|3.15|3.275|3.225|3.21|3.42|3.51|3.6|3.54|3.48|3.48|3.46|3.59|3.48|3.47|3.51|3.63|3.51|3.62|3.665|3.55||3.7|3.6|3.5|3.5||3.52|3.51|3.415|3.43|3.42|3.38|3.345|3.455|3.37|3.47|3.425|3.42|3.41|3.47|3.465|3.48|3.46|3.5|3.48|3.5|3.5|3.525|3.525|3.55|3.605|3.65|3.645|3.615|3.635|3.61|3.585|3.69|3.69|3.6|3.56|3.57|3.625|3.65|3.65|3.645|3.68|3.8|3.905|3.875|4|3.93|3.93|3.92|4.02|3.99|3.91|3.9|3.865|3.83|3.83|3.85|3.92|3.84|3.92|3.87|3.92|3.93|3.855|4|3.99|4.05|3.845|3.79|3.78|3.855|3.93|3.945|3.955|3.985|4
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||234.1|237.2|235.6|235.1|240.7|244.5|243.4|237.4|240.5|244.1|241.6|248.8|247.8|241|240.2|244.9|249.9|248.5|247.3||255.2|248.4|242.5|243.4|239.8|246|243.7|240.9|237.5|237.9|232.8|231.3|231.3|234.5|233.9|236.5|234.6|229.8|225.1|226|224.5|226|226.1|226.7|230.8|226.1|217.9|218.8|225|223.5|222.1|224.8|233|233.7|230.7|230.4|227|230.2|248.2||250.7|252.6|247.2|252.8|257.3|257.5||254.5|253.5|259.5|254.1|249.5|260.1|261.7|258|259.2|250.9|245.9|246.4|243.9|256.2|266|276.1|273.7|280.8|275.1|267.4|267.9|268.7|277.6|277.4|277.4|273.2|265.8|||261.2|256.9|256.2|252.2|256.9|248.2|245.5|254.2|257.8|262|263.1|270.1|271.5|284.2|273|279.3|280.7|286.9|293.1|293.4|286.8|284.4|273.1|262.6|259.7|261.6|265.4|252.5|272.8|264.7|255.8|260.7|255.8|251.4|246|238.2|236.6|242.4|243.1|248.7|252.3|256.1|255.9|253.1|259.2|263.5|263.1|252.3|257.8|255.3|258.8|262.9|262.7|260.3|253.5|255.5|256|252.5|249.9|261.3|270|264|265|265|260.2|270.3|273.8|271.1|272.5|293|293.9|297.2|292.6|290.6||294.4|297.4|295.3|292.2||290.1|288.9|285.2|286.1|277.7|289.3|281.3|276.5|282.8|277.4|277.5|274.5|273.8|264.2|261.6|264.1|265.8|263.7|266.1|267.5|267.4|268.8|268|283.9|291.3|289.7|285.9|290.2|295.4|297|296|290.6|300.9|294|288.3|299.8|293.5|292.1|288.9|288.3|290.1|290.5|287.8|292.1|295.9|291.3|288.6|297.7|291.1|286.7|294.7|295.8|295.5|295.4|297.7|298.1|295|300|296.1|312.7|319.4|325.7|325|335.4|349.8|355.2|352.3|352.4|349.6|355.5|360.8|355.9|346.3|339.3|340.6
05196|14155|/equities/cytos-biotechnology|CHALL||1.67|1.7|1.67|1.74|1.79|1.77|1.81|1.815|1.79|1.895||1.9|1.87|1.93|1.995|1.845|1.825|1.795|1.87||1.8|1.77|1.755|1.87|1.87|1.85|1.745|1.75|1.84|1.84|1.81|1.765|1.85|1.785|1.835|1.8|1.8||1.8|1.755|1.85|1.85|1.895|1.895|1.82|1.8|1.805|1.8|1.81|1.945|1.815|1.8|1.915|1.89|1.915|1.94|1.95|1.95|1.94||1.895|1.895|1.89|1.86|1.82|1.87||1.81|1.85|1.8|1.815|1.875|1.845|1.83|1.85|1.85|1.815|1.84|1.83|1.85|1.935|1.95|1.9|1.9|1.955|1.9|1.93|1.94|1.705|1.93|2|2.08|1.97|2.07|||1.9|1.92|1.92|2|1.88|1.99|1.885|1.965|1.905|1.91|1.905|1.9|1.9|1.99|1.99|1.985|1.95|1.995|2.05|2.02|2.1|2.1|1.95|1.96|1.9|1.93|1.84|1.78|1.755|1.76|1.94|1.93|1.95|2.06|2|2|2|1.99|2.07|2|2.01|2.09|2.03|2|2.02|2.11|2.03|2.03|2.14|2.1|2.1|2.02|2.14|2.13|2.02|2.02|2.05|2.07|2.03|2.16|2.08|1.87|1.955|1.97|1.97|1.96|1.905|1.98|1.9|2|1.9|1.905|1.865|1.98||1.925|1.9|1.9|1.9||1.895|1.9|1.9|1.9|1.9|1.9|1.89|1.915|1.96|1.93|1.935|1.9|1.87|1.96|1.98|1.98|1.895|1.87|1.88|1.87|1.9|1.95|1.99|2|2|1.99|2.05|2.03|2.02|2.06|2.04|2.15|2.13|2.13|2.1|2.1|2.1|2.15|2.08|2.1|2.06|2.27|2.25|2.1|2.15|2.18|2.22|2.24|2.24|2.25|2.3|2.31|2.3|2.34|2.4|2.34|2.3|2.25|2.35|2.36|2.43|2.47|2.47|2.48|2.46|2.49|2.46|2.42|2.49|2.49|2.52|2.52|2.53|2.45|2.45
05197|1084287|/equities/lalique-group|CHALL|||35|35|34.2|35.8||35|36|36.8|35.2||35.2||37.2|37.4|35.4|36.2|37.4|35.8||39.2|39.8|39|36.4|35.6||35.6|38.4|35.4|38.4|36.8|38.4|38.6||38.6|35.2|37.8|35|34.4|36.8|35|35|34||34|35||35.4|36.6|36.6|38|37.6|37.6||36.6|39|39.4|39.4|40||39.4|39|38.8|38.4||||39|37.4|38.8|39|38.8||38.8|39.2|36|37.8|36|37|37.8|37.8|38|38|37.8|39.4|39.2|39.4|39|37.8|39|36.2|35.4|33.8|34.4|||34.2|33.8|37||36.8|36.2|35||36.8|34|33.8|34.8|34.8|34.6|34.8|38.8|35|35||||37|36.6|37|||35|35.2|35.6|31.2|31|32|32|33.8|32.6|34.4|37.4||36||||||35.2|35.2||37.4|||36.8||36.8|37.6||35.2|38|36.2|37|39.4||||||38|38.2|38.2|39|39|39|39.8|39.8|||39.6|38|39.8|39.8||39|39.4|39.4|38.6|39.6|39.6||38.6|39.6|39.8|39||40|39.2|39.6|39.6||40|40|39.6|41||39|39|40|40|40|38.6|38.4||38.8||40|40|40|39|39.8|39|37.6|||37||37|35.2|37|35|35.2|35|35.4|35|35.6||34.8|||35.6|34.8|35.8|36|34.6|34.8|35.6|35.6|34.6|35.6|34.6|34.4|35.4|33.8|35.4|34.4|33|33|33.8
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||58|58.8|58.55|57.7|57.35|57.75|58.9|58.5|59.3|58.85|59.25|59.75|60|58.85|59.2|60.35|61.4|62.45|61.8||62.55|61.15|60.85|59.55|59.65|58.95|58.25|57.55|55.4|54.65|53.25|52.1|52.85|52.45|51.95|51.7|50.7|48.88|49.26|49.4|49.94|50.05|51|52.7|54.3|54.3|53.25|54.85|54.4|53.7|52.95|51.65|54.05|53.1|54|56.05|55.6|56.3|57.3||56.55|56.55|56.5|55.85|56.55|55.8||54.65|54.25|55.05|53.35|53.1|53.25|52.85|52.4|52.55|51.2|51.05|50.35|50.45|52.5|55.05|55.3|54.9|54.6|54.8|54.05|54.3|53.55|54.6|55.35|56.4|55.6|55.25|||54.85|54.55|54.85|54.85|53.85|53.2|53.15|54|54.5|57.7|58.7|60.6|61.45|59.95|60.9|61.25|61.15|61.35|60.6|61|60.95|60.4|58.6|59.4|60.3|59.1|59.3|56.9|55.6|56.5|58.15|59.25|59.25|59.95|61.4|59.45|58.75|58.05|57.95|59.75|60.65|62.35|62.85|61.45|62|62.1|61.85|60.65|60.75|60.2|60.25|61.05|61|60.8|59.25|59.4|58.6|57.85|56.45|58.25|61.2|60.65|61|61.55|60.55|61.75|62.05|61.1|60.85|61|61.45|61.85|61.85|62.8||61.75|61.85|61.55|61.8||62.1|61.25|59.5|58.4|58.65|58.6|58.35|57.75|58.3|58.65|59.1|60.8|60.7|59.9|60|59.4|60.15|57.8|57.85|57.7|60|62.05|63.15|64.55|65.75|65.5|66.7|66.35|66.1|66.4|65|65.15|65.35|65.65|64.15|63.4|63.3|64.05|64.75|63|63.55|58|59|58.25|59.45|60.5|60.35|60.8|60.75|61.5|60.45|59.55|58.05|57.4|58.15|59.2|57.8|57.45|58.25|59.8|60.4|60|59.6|60.35|61.3|62.3|61.65|61.6|61.65|63.45|64.25|64.5|68.95|69.4|70.1
05199|100240|/equities/bravofly-sa|CHALL||23.2|23.25|22.9|23|22.3|22.8|23.05|22.4|22.45|22.55|23|22.7|22.1|21.1|21.65|21.8|21.85|22.15|20.6||20.35|21|20.9|20|19|19.4|25.35|25.7|28.7|29.05|28.15|28.35|28.7|29|29.8|30.55|29.95|29.5|29.45|30.25|30.65|30.6|31.25|31.4|31.95|31.85|32.5|32.15|32.45|32|32.25|29.5|30.3|30.3|31.4|33.15|33.6|33.8|34.3||34.4|34.45|34.1|35.35|36.15|36.35||34.3|34|35.2|34.4|33.9|33.55|33.6|34.1|33.95|34.4|34.7|34.4|34.7|37|36.85|38|37.85|37.5|37.7|36.95|36.2|37.15|37.15|37.5|38.35|38.1|38.3|||37.25|37.1|36.75|36.7|37.25|36.45|37.25|38.85|39.4|38.25|38.6|39.9|39.9|39|39|40.2|38|38.8|37|36.7|38|37.6|36|35.2|35.5|33.7|35.4|33|33.9|34.9|36.4|39.4|37.5|39.8|42.1|40.9|41.8|40.8|39.7|40|41.9|43|44|42.5|45|46.9|45|41.3|41.1|41.2|40.5|39.8|40.3|40|38.4|38.7|38.6|36.5|35.6|38|39.1|38.1|38.7|39|38.5|39.6|40|39.6|39.5|40.1|41.5|41.6|41.5|40.2||38.9|37.5|38.4|37.8||37.3|37.9|36|34.5|34.8|35|35.5|35.3|36|36.6|36.4|37|36.7|35.1|34.1|33.5|36|35|35.6|36.2|39.2|39.6|38.7|40.3|40.6|40.6|41.6|44.3|44.2|43.7|44|43.7|44|43.9|43.8|43.2|42.6|43.6|44|44|44|44|43|42.8|43.5|43.9|42.5|42.7|42.3|42.1|41.2|40.8|40.2|40.4|40.5|40.1|39.6|40.1|39.8|39.1|39.3|39.7|39.4|38|40.6|39.4|38.5|35.4|35.3|35.1|34.5|33.4|34.2|35|35.3
05200|949719|/equities/leclanche-sa|CHALL||0.5|0.5|0.4915|0.4825|0.48|0.49|0.506|0.48|0.539|0.54|0.586|0.586|0.589|0.56|0.59|0.584|0.599|0.585|0.59||0.609|0.61|0.6|0.587|0.615|0.59|0.625|0.62|0.62|0.619|0.615|0.618|0.61|0.61|0.619|0.582|0.62|0.61|0.6|0.62|0.62|0.619|0.591|0.615|0.577|0.577|0.577|0.578|0.577|0.577|0.577|0.462|0.485|0.479|0.46|0.479|0.468|0.47|0.4655||0.5|0.494|0.491|0.463|0.4945|0.4945||0.48|0.48|0.494|0.49|0.478|0.4995|0.472|0.48|0.505|0.4965|0.484|0.5|0.486|0.514|0.514|0.5|0.51|0.513|0.48|0.4725|0.4885|0.5|0.498|0.496|0.495|0.495|0.4955|||0.49|0.496|0.496|0.4815|0.4995|0.482|0.47|0.471|0.49|0.462|0.47|0.473|0.473|0.5|0.489|0.5|0.48|0.48|0.49|0.49|0.484|0.484|0.504|0.493|0.52|0.46|0.5|0.498|0.421|0.415|0.494|0.49|0.482|0.53|0.49|0.484|0.508|0.52|0.584|0.612|0.608|0.63|0.6|0.59|0.63|0.602|0.612|0.606|0.6|0.63|0.592|0.62|0.63|0.62|0.62|0.62|0.6|0.59|0.59|0.62|0.62|0.63|0.63|0.644|0.656|0.64|0.64|0.64|0.622|0.64|0.64|0.622|0.65|0.634||0.61|0.63|0.62|0.646||0.614|0.604|0.6|0.598|0.576|0.582|0.596|0.574|0.6|0.61|0.59|0.6|0.616|0.618|0.578|0.61|0.61|0.59|0.602|0.62|0.632|0.64|0.632|0.66|0.642|0.666|0.672|0.67|0.662|0.658|0.7|0.69|0.692|0.692|0.71|0.686|0.692|0.686|0.704|0.74|0.702|0.738|0.724|0.722|0.75|0.75|0.716|0.74|0.78|0.774|0.758|0.74|0.74|0.71|0.74|0.656|0.65|0.654|0.65|0.636|0.688|0.72|0.734|0.734|0.74|0.75|0.766|0.76|0.79|0.8|0.826|0.8|0.812|0.826|0.814
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||1654|1682|1684|1718|1732|1758|1840|1846|1868|1852|1864|1844|1828|1764|1824|1852|1944|1936|1900||1890|1808|1814|1792|1762|1772|1778|1750|1712|1698|1720|1682|1684|1712|1734|1734|1710|1644|1664|1810|1824|1824|1846|1882|1912|1876|1856|1840|1854|1792|1770|1758|1822|1810|1822|1840|1910|1920|1940||1924|1918|1856|1772|1872|1920||1872|1974|2020|2035|2010|2010|2025|2010|2035|1980|1976|1906|1880|2005|2085|2130|2145|2200|2250|2220|2165|2220|2280|2340|2405|2420|2360|||2325|2275|2245|2210|2285|2260|2250|2270|2235|2220|2240|2305|2250|2145|2200|2265|2400|2325|2275|2280|2165|2150|2030|2100|2060|2040|2025|1880|1878|2060|2155|2195|2160|2185|2165|2110|2155|2175|2145|2200|2210|2210|2200|2130|2195|2245|2305|2290|2315|2325|2300|2335|2320|2310|2190|2140|2180|2110|2005|2115|2200|2130|2135|2235|2215|2265|2355|2335|2290|2430|2460|2520|2500|2550||2540|2565|2680|2605||2505|2390|2375|2395|2375|2335|2335|2280|2335|2385|2395|2395|2395|2340|2295|2335|2380|2430|2440|2400|2450|2405|2455|2570|2580|2460|2460|2480|2440|2535|2500|2360|2350|2400|2230|2330|2285|2245|2380|2220|2190|2155|2195|2160|2225|2170|2190|2195|2225|2205|2285|2150|2080|2065|2100|2100|2025|2055|2125|2180|2170|2125|2145|2195|2245|2280|2260|2255|2270|2275|2310|2310|2350|2360|2385
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||57.1|58.1|57.3|56.7|57.5|58|59|59.1|60.7|61|61.5|61.9|60.7|59.5|60.3|60.4|59.6|58.5|57.3||56.6|55.8|55.9|52.9|53.4|53.7|52.8|59.1|59|57.7|56.5|54.8|55.2|56.2|56.2|54.7|53.7|52.1|51|52.4|53.1|53|56|57.6|59.1|58.4|57.2|57.7|58.5|57.3|58.4|56.7|60.1|58.2|58.5|61.2|61.5|61.5|62.6||63.2|58.1|58.1|59|60.7|59.8||58.5|58.1|59.5|57.7|56.7|58.6|59.7|59.5|59.7|58.5|61.1|60.6|60.3|63.1|63.8|64.7|65.5|67|66.9|66.7|65.3|65.4|67.2|67.6|69.5|68.2|67.8|||66.6|66.3|67.8|67.6|67.3|66.8|67.7|70.3|72.3|74.5|74.5|76.6|76.3|75.4|76.1|76.2|76.2|76.9|76|75.1|73.5|69.5|63.3|63.1|63.4|62|62|57.4|57.4|58.6|59.4|61.9|60|62.9|63.6|61.1|63.6|63.8|64.7|67|68.2|70.2|68.6|67.8|70.7|72.5|70.5|69.1|67|66.7|67.4|67.6|68.7|66.2|64.6|66.3|65.6|64.8|63.2|67.7|69.6|68.6|68|71.1|70.2|70.7|69.6|69.5|68.4|70.3|70.6|71.4|71|70.9||69.3|70.5|70.6|70.4||69.4|67.6|67.1|66.1|66.7|66.5|65.6|65.6|66.6|65.9|67.3|66.5|67.1|67|66|66.8|66.4|65.8|63.7|62.7|64.5|64.5|63.4|64.7|66.5|67.1|68.2|67.9|67.2|64|63.9|63.1|61.9|63.5|62.9|63.3|63.3|62.5|61.9|60.6|61.2|61.5|61.9|61|62.1|62.2|62.1|62.5|61.5|62|62.2|59|59.1|57.2|57.6|57.9|58.6|57.8|57.4|57.8|57.1|57.3|57.3|59.3|60.3|60.9|60.5|59.4|58.8|59.2|58|57|57|57.7|58.4
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP||53.9|54.9|54.8|54.5|53.8|54.7|53.9|54.1|55.1|54.7|55.6|54.8|54.3|54.4|53.8|54.7|53|53|53.5||52.5|52.3|53.2|53.4|52.9|52.3|53.3|53.3|53.4|53.7|53.2|54|54.6|54.7|53.7|53.9|53.8|52|52.3|52.2|52.4|52.5|52.4|52.1|52.3|52.3|51.6|52.7|52.5|52.8|51.4|52|51.5|50.9|51.4|51.6|51.7|51.8|53.5||53.4|53.8|53.6|52.9|50.9|51.3||51.2|50|49.55|49.9|50.4|51.9|51.5|51.3|51.9|51.8|52.7|51.4|53|53.8|54.3|54.3|54.3|54.8|54.2|53.1|53.2|54.1|54|54|55.2|55|55.9|||55|53.9|54.3|55.5|55.5|55.3|55.5|56|57|56.7|55.6|56.4|55.6|55.9|55|55.3|55.2|55.4|55|54.9|54|53|53.4|55.7|54.8|53|53.6|51.6|52.9|53.3|54.8|54.8|54|55.6|56.6|56.5|58.1|57.6|57.6|57.3|58|58.5|58.9|56.6|57|57|56.3|56|55.2|55.5|55.1|56.9|56.9|55.9|55.2|55.1|55.9|56.2|53.9|56.5|56.9|56.1|56.1|57|55|54.8|54.3|53.9|54.1|53.4|54|53.9|52.8|53.4||52.6|52|52.6|51.5||51.5|51.5|51.5|51.8|51.5|52.3|51.7|51.8|52|52|52.3|52.5|51.5|51.9|51.6|51.5|51.9|51.6|52.2|51.9|51.7|51.5|51.9|52.4|52.8|53.5|52.5|52|52.9|53|52.1|52.3|53|53.4|53.2|53.2|53.5|53|53.2|54|54|53.7|53.5|53.2|53.9|53.2|53.1|53.5|53.1|53.3|53.1|52.8|52.5|52.2|52.6|52.3|52.1|51.7|51.9|52|52.8|52|51.2|51.8|51.4|51.5|50.6|50.5|51.3|51|51.7|51.3|51.8|52.5|52.6
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||107500|109300|108700|107600|108900|109800|108900|108900|108300|109500|106400|109400|107400|106800|107100|105800|107200|108500|109700||109600|106800|107100|109600|103700|102700|101500|99800|99200|99900|99700|100000|100800|100500|100300|101100|101500|99800|99700|100000|100800|100100|99000|99700|99800|99500|96900|96200|94700|96300|95200|94400|97400|96700|97600|97800|97600|98800|98800||98300|97600|98000|99400|101100|99900||97600|98000|100100|99600|99100|102700|104000|105200|105400|105200|103200|103000|102400|105800|107900|108000|110100|112000|115400|116500|112500|110000|112100|112000|113000|111700|112800|||115000|114000|114300|116500|117600|116700|114700|115200|114000|113000|111800|114700|116200|113700|113400|112100|109400|110200|110400|109000|106900|108200|103400|100900|100500|99700|100900|97500|97900|98200|101700|102900|103100|103500|103100|101500|102800|102800|103500|103600|104100|104900|104000|103100|105000|105000|105800|103900|105200|108000|109200|110700|108400|106700|106400|104400|104400|102300|101400|103900|106700|106200|108100|111400|111600|112600|115700|115100|113600|116700|117400|121900|122500|122200||122200|123300|122900|123300||122300|121300|119300|117300|119200|119100|117500|114200|117000|117600|116600|115500|114900|112900|111300|111100|110300|113400|112300|110700|112100|113800|111600|113700|115200|113600|114900|115800|117000|117000|116700|116400|117400|116700|115300|115200|113500|110400|110900|109900|109300|109900|110600|109400|111100|112600|112500|112200|111900|113800|112300|111500|110100|111200|111000|110500|110200|109900|108000|108800|109900|108500|107100|109800|110200|110900|112100|112300|112900|116100|113200|111200|109400|109300|107300
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE||10480|10700|10700|10560|10720|10780|10740|10680|10580|10680|10380|10680|10380|10340|10380|10200|10280|10480|10500||10500|10300|10300|10620|9930|9840|9740|9590|9630|9670|9630|9740|9840|9790|9840|9960|9910|9690|9670|9740|9690|9710|9520|9480|9600|9600|9410|9280|9140|9180|9120|9010|9460|9350|9510|9510|9520|9600|9600||9590|9450|9510|9640|9770|9540||9210|9330|9420|9300|9250|9610|9810|9800|9880|9850|9620|9730|9750|10080|10220|10300|10520|10680|10960|11020|10800|10640|10780|10820|10960|10740|10960|||11200|11060|11140|11480|11560|11540|11400|11360|11160|11120|11020|11260|11560|11380|11240|11160|10890|10900|10830|10570|10460|10810|10210|9940|9810|9800|9815|9505|9485|9570|9775|9945|9995|9775|9995|9815|9960|9890|9935|10010|10060|10120|10130|10080|10280|10280|10310|10070|10310|10620|10740|11180|10870|10720|10560|10320|10330|10110|9955|10230|10420|10540|10820|11280|11280|11350|11660|11690|11600|11940|12000|12510|12660|12640||12630|12550|12400|12480||12370|12190|11950|11820|11970|12050|11830|11570|11830|11900|11810|11600|11590|11350|11250|11310|11100|11310|11330|11290|11220|11330|11150|11390|11520|11330|11480|11400|11530|11460|11420|11550|11700|11540|11510|11450|11300|10930|10930|10790|10860|10870|10890|10720|10790|10930|11010|11000|10970|11160|11000|10970|10750|10780|10770|10730|10610|10630|10460|10490|10420|10300|10160|10590|10640|10720|10600|10650|10840|11100|10770|10630|10570|10630|10580
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH||49.72|51.38|51.04|50.76|51.08|52.28|54|53.82|55.14|54.96|55.28|55.4|54.48|52.72|55.52|55.44|56.24|55.72|53.62||53.12|52.56|51.84|52.86|51.96|53.24|55.06|54.92|53.96|53.18|51.82|50.98|51.16|52.9|52.6|53.36|51.44|50.32|48.62|49.42|49.58|49.87|50.22|51.68|52.82|53.38|51.46|51.48|52.46|51.14|51.02|50.06|53|51.84|52.36|54.74|57.16|58.4|58.24||58.18|58.76|58.46|58.5|58.18|57.06||55.14|54.7|56.46|56.96|57.08|58.32|58.86|58.82|59.72|58.64|58.38|57.32|57.2|60.96|61.94|61.32|63.1|64.28|64.44|62.62|63.08|62.4|63.42|63.36|67.7|66.7|66.98|||66.08|65.62|66.6|65.94|67.48|67.22|66.58|69.26|70.2|66.82|69.2|71.1|72.5|71.9|71.2|70.82|68.08|68.88|69.04|69.64|68.16|68.52|66.02|66.14|66.52|65.66|67.42|63.82|65.9|67.62|69.38|70.86|69.6|68.9|69.34|66.68|67.6|68.74|68.48|68.24|68.3|74.46|74.24|73|74.22|75.3|74.06|72.32|72.62|72.8|73.76|75.4|74.54|76.76|75.82|75.26|74.68|70.46|66.38|70.54|74.68|72.86|74.9|76.38|76.52|75.44|77.3|77.98|74.32|74.1|75.26|79.54|77.44|77.4||76.88|77.08|77.7|77.9||77.8|78.44|76.34|74.76|76.6|76.56|75.22|75.08|76|74.82|76.12|75.46|75.16|71.98|71.12|72.7|74.36|72.86|75.44|78.2|75.18|75|75.12|75.18|76.16|73.02|74.86|74.18|74.44|74.2|72.62|72.42|72.8|72.92|72.4|74|73.58|73.64|75.4|76.22|77.04|76.6|78.38|81.88|82.46|83.06|83.2|83.22|82.8|81.26|82.84|82.88|81.6|81.4|82.14|81.9|80.28|81.36|81.1|81.52|83.26|83.62|83.42|89.94|91.64|92.7|90.36|88.62|88.52|87.8|89.34|89.4|91.5|90.86|93.1
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH||537.4|551.2|545.2|535|546.2|564|574|560.6|558.4|569.6|570.2|584|569.8|557.8|563|560.2|580|581.6|576.4||576.2|564.6|540|544.4|539.2|551.2|585|579.4|574.4|562.6|568.8|549|550.4|555|569|566|553.4|548.2|529.6|524.8|519.2|509|504.4|511.6|513|512.8|488|492.3|489.5|490.4|497.2|487.6|511.4|502.2|520.4|543|557|573.6|569.4||563.2|571.8|563.2|577.2|585|572.8||547.8|555|554.8|549.6|533.8|534.6|552.8|547.4|551.2|531.8|528.8|524|519.6|549.4|565.4|562.8|569.2|568.8|578.4|574.8|575.8|579|592|619.8|629.2|637|634.6|||655.6|659.2|666.4|671.6|672|674.8|676.4|682|677|672.8|672.2|670|672.2|658|654.6|654.8|661|663.2|670|664.6|663.4|652.2|624.8|627.2|609|603.4|613.2|581.4|610|608|631.8|646.2|642.2|637.4|630.8|610.8|607.4|608.4|592|599.6|613.8|613|611.4|603|614|628.8|624.4|612.6|622.6|623.4|626.4|640.2|638.4|633.4|629|613.4|605.2|607|612.4|642.4|657.2|654.2|647|663.8|646.2|667.8|681|683.8|677.4|712.4|708.8|715.2|721|749.2||761.6|758.2|763.8|763.2||749.4|749.6|743.2|752.2|748|755.6|745.4|725.2|742.2|752.6|754.8|742.4|730.6|706.2|718.4|716.6|730|743|730.4|738.6|716.4|702.8|707.4|742.2|758|742.4|740.2|737.8|731.8|737|725.8|729.8|726|714.8|712.6|770.6|767.6|775.6|763.2|750.6|758.8|755|754.4|750.4|755|751|734.8|722.8|724|721.8|719.2|719.2|698.6|695|691.6|696.8|699.6|698.4|690.2|695.2|701.6|696.8|693.6|721.6|742.6|759.8|757.4|757|748.4|752.8|775.6|767.4|776.6|761.8|767.4
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL||417|419.5|420|418|418|421.5|423|417|422|421|420|420|417.5|417.5|419.5|418.5|418|419|420||410.5|416.5|416|419|419|418|416|418.5|419|418.5|413|411|418|419.5|418.5|419|417.5|417|415|416.5|412|415|413|413.5|416|413.5|410.5|418|413|413.5|412.5|407|411|412|412.5|413.5|415|411|413.5||410|409|411.5|410.5|406.5|409||411|409|410|411.5|406|411.5|405.5|407.5|408|408.5|410|408|411|415|412.5|413|411.5|412.5|415.5|417|418.5|413|414.5|413.5|417|416.5|422|||425.5|433|435.5|437|435|437|433|438|438.5|435|433.5|435|434.5|428.5|429.5|423.5|420.5|426|423|426|418.5|419|413.5|413.5|416|417|417.5|408.5|406|409|409|409.5|401|410|413|412.5|415.5|417|415.5|419|418.5|420.5|419|420.5|422|424.5|416.5|417.5|415.5|413.5|419|413.5|420.5|419|419|415|417.5|414|409.5|412.5|417|417|421|419|421|421|419|416|412.5|417.5|417|416.5|414.5|409||415|411.5|413|412||411.5|413.5|410.5|413|413.5|417|415|413|415.5|411.5|415|412|415|415|415.5|416.5|418|420.5|420.5|413|415|416|418|419|417|417.5|423.5|424.5|424|425.5|423|426|423|421.5|424|419.5|420|424|423|423|421|422.5|426|423|423|427.5|423.5|426|426|423|417.5|422|421.5|419|425|419|419|416.5|417|419.5|418|416|416.5|420|416.5|417.5|417.5|414.5|412|417|416|415|417.5|420|417
05209|955602|/equities/mch-group-ag|CHALL||5.9|5.94|5.94|5.9|5.92|6.04|6.44|6.44|6.46|6.5|6.66|6.66||6.74|6.8|6.8|6.78|6.8|6.9||6.78|6.84|6.84|6.78|6.84|6.84|6.88|6.88|7.24|7.2|7.1|7.1|6.96|7.18|6.98|7.02|7.06|6.82|6.82|6.82|6.76|6.82|7.08|7.04|7.12|7.06|6.96|6.92|7|7|7|6.94|7.02|7.2|6.96|7.3|7.24|7.38|6.98||7.28|7.02|7.04|6.98|7|7.2||7|7.28|7.44|7.44|7.3|7.32|7.34|7.38|7.4|7.5|7.58|7.76|7.6|7.9|7.92|7.96|7.8|8|8.28|8.4|8.22|8.5|8.64|8.74|8.8|8.9|9.02|||9.2|8.98|9.18|8.82|8.72|8.84|9.02|9.2|9.18|9.22|9.2|9.22|9.28|9.06|9.12|9.12|9.1|9.16|9.2||9.14|9.22|9.04|9|9|8.96|9|8.8|8.9|9.18|9.48|9.4|9.58|9.64|9.76|9.34|9.52|9.5|9.52|9.56|9.9|9.94|9.22|9.2|9.08|9.3|9.3|9.2|9.68|9.82|9.84|10.05|10.2|9.76|9.2|9.12|9.16|8.9|8.92|8.96|8.98|9.08|8.72|8.5|8.54|8.6|8.84|8.9|8.9|9|9.06|9.16|9.26|9.18||9|8.9|9.2|9.34||9.28|8.94|8.82|8.9|9.3|9.32|9.26|9.26|9.3|9.4|9.34|9.7|9.5|9.4|9.4|9.28|9.6|9.6|10.1|10.05|10.3|10.6|10.6|10.4|10.65|10.8|11|11.3|11.4|11.3|11.9|11.9|12|12.45|12.6|12.4|12.4|12.6|12.55|12.8|12.75|12.8|12.8|12.75|12.9|13|12.85|13.1|13.15|13|13.15|13.2|13.1|12.85|13|12.75|12.6|12.65|12.9|12.75|12.75|13|12.8|12.75|12.75|12.25|12.3|12.15|12.25|12.3|12.9|12.95|12.9|12.9|12.95
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||89.2|92.1|90.3|89.7|92|92.1|93.1|94.2|95.7|97.3|97.6|97|95|92.5|95.6|96.5|97.6|95.8|92.3||94.1|92.4|93.4|90.7|90.9|91.5|91|88.8|86.7|87.5|86.8|85.2|86.5|89.5|91|92.3|90.4|91.6|89|91.6|91.4|91.1|91.5|93.4|93.8|95|92.4|92.6|94.4|95.8|96.9|94.8|102.8|100.8|101.8|106.2|109.8|110.4|108.8||109.4|107|108.2|110.4|115.6|109.6||104.8|105|107|105.4|104.4|103.2|105.8|106.8|107.2|100.6|102.4|100.4|99.5|105.4|106|105.4|107.4|107.4|111.2|112|109.6|104.4|108.6|110.6|115.2|109.6|108.2|||105.8|104.2|105.6|107.4|107.2|106.2|107.2|111.6|110.8|110|110.2|112.8|114|112.6|112.6|113|116|118|120.6|126.2|114.8|116|108.2|114|110.2|115.6|113|106.8|106.6|108.6|111.8|115|113.4|117|114.2|108.6|109|114.2|108.6|112.6|115.8|116.4|116.4|112.2|116.2|118.2|120.2|116|124|122|121.2|125.6|121.4|118.4|113.8|110.4|114|111.2|111.4|120|122.2|123.4|121.4|123|119|119.6|124.2|125.6|126.2|132.6|134|138.4|140.8|144.4||142|141.4|138.6|143.6||140.8|136|133.6|128.8|130.2|131|128.6|126.8|128.6|131.2|133|133|132.2|128.4|127.4|129.8|131|129|127.8|124|132|132.2|134.6|139|144|143.8|146.2|152.4|154.8|162.2|160|158.6|161.6|164.2|159.8|162.4|157.4|156.6|154.6|153.6|158.8|159|159|164.6|159.2|162.4|163.6|158.8|158.6|155.8|150.2|147.2|140.8|138.4|139.8|139.4|139.8|142.4|140.6|142|145.4|137.4|136.8|144.2|148.4|152.6|152.6|152|150.4|152.2|150.2|145.4|148|150.4|146.8
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||72.7|75.2|77.1|74.5|76.3|77.7|78|84|80.5|87.1|88.4|87.2|83.7|83.3|85.7|87.2|86|83.6|80.4||84.6|84.1|80|80.3|78.5|79.5|77.7|76.8|76.7|77|77|75|77.4|79.7|84.3|82.7|82|81.4|81|83.9|84.1|87.9|82.4|81.5|81.2|82.3|78.8|81.6|79.5|79.7|81.3|80|84.3|83.8|87.2|92.3|93.7|95.3|93.8||94.8|93.9|96.7|99|98.3|96.7||90.9|90.8|91.9|92.6|90.3|92.9|92.5|94.5|94.3|90.2|91.3|88.6|88.5|97.5|99.9|102.4|102|98.4|103|106.4|104.8|106.2|111|115.4|117.6|118.6|120.8|||115.4|113.4|112.4|113.2|114.2|117.4|123|123.2|121.2|122|123.8|120.6|118.2|115.6|112.2|112.6|115.6|120.4|119.6|123.6|128.2|132.4|132.4|140.6|144.4|145.6|137.2|129.4|130|138.8|137|142.8|141.6|137.4|132.4|130.6|134.2|131|126.4|124.2|124.6|125|124|119|121.8|126.8|126.8|123.2|126|125.8|125.2|132.4|129.8|126.4|124|122|122.2|116.4|117.6|125.6|127.2|125.4|125|129.8|126.2|127|125|121.6|119.2|125.2|129.2|130|132|138.2||130.2|131.4|126.6|124.2||117.6|114.8|112.4|110|107|105.4|105.8|103.6|106|106|106|108.4|110.4|107.4|107.6|108.4|109.8|108|109.6|105|106.8|105.2|108|114.6|114.2|115.4|117.8|115.6|116.6|121|123.2|120.2|122.2|122.4|120|128.8|124.4|120.4|123|120.6|124|119.8|119.6|119.6|120|117.6|115.8|114.6|116.2|113|107.4|107.2|105|103|102.8|103|104.4|107|104.6|107|108.8|106.6|108|108.6|108.6|111.2|112.8|114.2|108.8|117.8|118|114.2|114|112.6|115.8
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP||1995|1995|1980|1955|1960|2000|2000|1995|2020|2040|2030|2020|1945|1910|1945|1935|1930|1925|1925||1925|1910|1900|1900|1890|1900|1920|1885|1875|1875|1885|1820|1850|1865|1910|1920|1925|1890|1885|1875|1900|1910|1930|1950|1925|1885|1895|1900|1895|1880|1830|1810|1930|1935|1945|1995|1995|2000|2010||2020|2020|1975|1970|1950|1895||1900|1865|1900|1910|1910|1950|1955|2050|1915|1920|1905|1885|1900|1950|1985|1970|2000|2010|2030|2010|2040|2060|2090|2130|2130|2150|2140|||2140|2140|2140|2140|2120|2100|2070|2100|2110|2100|2120|2130|2160|2120|2150|2130|2150|2100|2070|2030|2040|2030|1990|1960|1915|1910|1920|1900|1890|1895|1965|1955|1975|2000|2020|1950|2070|2060|2090|2100|2100|2120|2090|2060|2090|2100|2150|1960|1950|1980|1930|1930|1920|1905|1905|1920|1915|1890|1875|1935|1955|1950|1965|1980|1975|1990|1985|1985|1995|1995|1995|2000|2000|2060||2060|1990|1965|1940||1940|1960|1955|1955|1985|1950|1945|1940|1950|2000|2000|2000|1990|2070|1945|1940|1945|1930|1970|1955|1980|1990|1990|1980|2020|2020|2060|2070|2070|2090|2110|2120|2070|2120|2110|2080|2080|2050|2030|2070|2030|2040|2060|2060|2040|2040|2020|2020|2000|2000|1975|1980|1980|1940|1920|1935|1905|1920|1945|1915|1975|1980|1980|2010|2020|2000|1995|1985|1920|2050|2030|2050|2100|2070|2070
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP||0.502|0.525|0.538|0.536|0.5305|0.544|0.575|0.549|0.5725|0.5795|0.572|0.5825|0.574|0.574|0.58|0.56|0.519|0.516|0.52||0.5625|0.54|0.519|0.5095|0.5145|0.5175|0.509|0.5115|0.4954|0.4808|0.4402|0.4478|0.4784|0.4522|0.4432|0.441|0.4288|0.3978|0.407|0.4116|0.4024|0.4046|0.4178|0.4282|0.4298|0.436|0.4436|0.4458|0.4604|0.4438|0.4418|0.418|0.44|0.4278|0.4286|0.447|0.4338|0.4532|0.4468||0.4494|0.458|0.4422|0.4488|0.4432|0.4338||0.415|0.4224|0.4294|0.4202|0.427|0.4488|0.4412|0.4038|0.3918|0.3598|0.3974|0.4328|0.4132|0.4624|0.462|0.474|0.4698|0.4508|0.468|0.4476|0.4482|0.429|0.43|0.4364|0.4514|0.476|0.4806|||0.454|0.4542|0.4618|0.4564|0.4356|0.4402|0.4536|0.4566|0.4166|0.395|0.3888|0.3722|0.389|0.39|0.41|0.4448|0.4092|0.416|0.441|0.4304|0.429|0.4238|0.4358|0.4044|0.476|0.471|0.466|0.4286|0.3894|0.348|0.362|0.384|0.3484|0.3498|0.3072|0.2996|0.279|0.2872|0.2834|0.3054|0.3176|0.32|0.3326|0.3162|0.323|0.3242|0.3268|0.3212|0.335|0.3436|0.3324|0.3516|0.349|0.3534|0.3274|0.333|0.3422|0.3372|0.316|0.3482|0.362|0.3634|0.3806|0.397|0.3822|0.3886|0.3854|0.384|0.3768|0.3968|0.394|0.4198|0.4132|0.4154||0.407|0.4006|0.403|0.4068||0.4096|0.413|0.4|0.3942|0.3948|0.398|0.4048|0.4074|0.4158|0.4064|0.409|0.4118|0.415|0.3946|0.397|0.4406|0.4586|0.4458|0.4486|0.4646|0.477|0.4596|0.4506|0.456|0.451|0.4578|0.4564|0.4688|0.462|0.4526|0.4414|0.4432|0.4544|0.4494|0.4346|0.4352|0.4336|0.445|0.449|0.4372|0.436|0.4306|0.4506|0.4506|0.4548|0.473|0.4716|0.46|0.4488|0.46|0.4646|0.4588|0.45|0.4092|0.3842|0.39|0.3924|0.407|0.4002|0.413|0.4228|0.4198|0.4418|0.4588|0.4676|0.4664|0.4608|0.4568|0.4674|0.4924|0.4826|0.4752|0.491|0.4758|0.471
05214|955604|/equities/mikron-holding-ag|CHALL||8.46||8.52|8.5|8.6|8.64|8.78|8.64|8.64|8.5|8.5|8.46|8.44|8.6|8.6|8.54|8.7|8.7|8.7||9.2|8.5|8.4|8.3|8.66|8.5|8.5|8.4|8.04|8.16|8|8.06|7.96|8|7.24|7.24|7.52|7.96|7.9|7.2|7.16|7.08|7.12|||7|7|7.06|7|6.94|6.82|7.08|7.3|7.46|7.72|7.6|7.64|7.64|7.46||7.68|7.62|7.7|7.58|7.58|7.6||7.46||7.42|7.46|7.46|7.52|7.62|7.54|7.74|7.68|7.4|7.8|7.74|7.8|7.86|7.84|7.86|7.8|7.68|7.98|7.86|7.92|7.92|7.8|7.94|7.84|7.9|||7.92|7.86|7.82|7.9|7.96|7.8|7.8|7.72|7.8|7.72|7.76|7.66|7.76|7.78|7.68|7.28|7.34|7.44|7.4|7.5|7.3|7.44|7.4|7.4|7.18|6.6|6.42|6.5|6.4|6.5|6.84|6.84|6.88||6.92|6.78|6.94|6.94|7.16|7.16|7.12|7.24|7.14|7.04|7.1|7.2|7.28|7.26|7.26|7.18|7.18|7.4|7.56|7.24|7.18|7.38|7.64|7.38|7.1|7.34|7.28|7.4|7.44|7.36|7.16|7.16|7.12|7.24|7.2|7.34|7.28|7.7|7.78|7.8||7.7|7.32|7.3|7.42||7.54|7.14|7.2|7.32|7.3|7.28|7.24|7.4|7.28|7.4|7.34|7.42|7.3|7.58|7.5|7.46|7.48|7.5|7.54|7.62||7.6|7.62|7.8|7.62|7.72|7.7|7.68|7.76|7.72|7.64|7.94|7.86|7.82|7.76|7.84|7.94|7.8|7.76|7.8|7.6|7.6|7.48|7.62|7.7|7.74|7.8|7.84|7.92|7.76|7.8|8|8|7.94|8|7.92|7.74|7.7|7.88|7.9|7.5|7.46|7.32|7.62|7.58|7.5|7.46|7.36|7.4|7.5|7.54|7.52|7.52|7.68|7.6
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP||15.52|15.62|15.62|15.86|15.66|17.3|16.6|16.42|16.32|16.38|16.32|16.5|16.42|16.3|16.52|16.5|16.66|16.68|16.98||16.94|16.76|16.68|16.56|16.68|16.48|16.74|16.68|16.58|17.16|16.9|16.54|16.3|16.44|16.5|16.54|16.38|16.12|16.22|16.5|16.48|16.66|16.22|17.16|16.76|16.38|16.54|16.14|16.28|15.88|15.76|15.28|15.54|15.56|15.5|15.58|15.74|15.4|15.62||15.68|15.74|15.56|15.5|15.8|15.78||15.2|15.24|15.54|15.1|14.98|15.92|16.22|16.04|15.8|15.48|15.2|15.42|15.16|15.76|15.64|15.74|16.06|15.62|15.86|15.9|15.82|15.56|15.62|15.7|16.1|15.86|16.22|||16.06|15.96|16.9|16.92|17.04|16.56|16.6|17.14|17.1|16.68|16.36|17.08|17.04|16.92|17.04|16.58|16.66|16.58|16.52|16.38|16.54|16.52|16.16|15.82|15.6|13.8|13.8|13.18|13|13.24|13.54|13.54|13.6|13.6|13.56|13.28|13.64|13.56|13.74|14.44|14.2|14.32|14.3|14.24|14.72|14.8|14.86|14.56|14.54|14.44|14.76|14.72|14.66|14.44|14.3|14.44|14.8|14.5|14.3|14.62|14.7|14.54|14.48|14.48|14.32|14.14|14.24|14.12|13.86|14.3|14.3|14.28|13.98|13.78||13.62|13.7|13.42|13.38||13.5|13.32|13.2|12.82|12.98|12.8|12.98|13.06|12.76|12.72|12.82|12.72|12.82|12.6|12.38|12.64|12.72|12.9|12.58|12.44|12.9|13.06|13.46|13.68|13.82|13.76|13.74|12.94|12.92|12.96|13.04|12.94|12.86|12.7|12.7|12.76|12.58|12.56|12.54|12.3|12.2|12.36|12.48|12.5|12.88|12.56|12.74|12.94|13|13|12.86|13.1|12.94|12.66|12.8|12.74|12.56|12.58|12.98|12.94|12.94|12.8|12.62|12.66|12.68|12.8|12.8|12.36|12.48|12.48|12.4|12.28|12.4|12.6|12.54
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP||243|246.5|246|244.5|249|252.5|253.5|256|258|257|258|256.5|251.5|246.5|245|240.5|240|243.5|241||244.5|241|242.5|249|247.5|251|246|245.5|245.5|245.5|243|239|239.5|238.5|237.5|236.5|238|236|233|230.5|230|232|230.5|233|231.5|230.5|226|227|224|224|227|221.5|236|236|240.5|247|247|250|251.5||251|250|251|253|257.5|260||257|257|258|256.5|256|261|258|259.5|258.5|257.5|263|259.5|260|273|276|273|274.5|276.5|279.5|282|276|275|280|279.09|279.58|282.55|283.04|||290.45|298.36|301.32|304.28|300.83|300.83|302.8|300.33|297.86|295.39|291.44|293.42|292.92|293.91|292.92|292.43|295.89|305.27|302.8|302.8|307.74|303.79|307.25|307.25|307.74|307.25|305.27|303.3|300.33|298.36|300.83|300.83|297.37|304.28|303.79|297.37|300.83|299.34|298.85|300.83|299.84|305.76|306.26|311.2|316.63|308.73|300.33|294.9|296.87|293.91|296.38|299.84|298.36|299.34|295.39|296.38|296.87|290.95|290.45|295.39|297.37|297.86|298.36|297.37|297.37|297.86|297.86|295.89|293.91|296.38|298.36|302.8|302.31|302.31||301.81|299.34|300.83|296.38||294.9|295.89|294.9|292.43|297.37|297.37|297.37|295.89|297.86|299.34|298.36|299.34|301.32|301.32|298.36|299.84|299.84|296.38|294.4|295.89|300.33|301.81|297.86|304.28|306.75|302.8|305.76|307.25|307.74|308.73|307.25|309.22|312.19|310.21|310.7|315.64|306.75|303.79|300.83|304.78|311.2|309.22|304.78|307.74|310.21|309.22|310.7|314.16|315.64|310.21|308.73|309.22|311.2|309.72|302.31|304.28|301.81|304.28|307.74|310.7|306.75|305.76|306.75|315.15|316.14|314.16|312.68|311.69|312.68|320.58|321.08|316.63|317.13|317.13|306.26
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||5.94|5.92|5.88|5.74|5.88|6.05|5.82|5.98|6.25|6.35|6.06|6.25|6.3|6.12|6.3|6.49|6.26|6.43|6.03||6.09|5.92|5.94|6.01|5.95|5.92|5.95|6.1|6.04|6.12|5.9|6.04|6.26|6.25|6.68|6.73|6.74|6.43|6.36|6.35|6.59|6.59|6.56|7.13|7.1|7.1|7.02|7.05|7.12|7.55|6.59|6.19|6.42|6.12|6.39|6.95|6.99|7.47|7.1||6.81|6.7|7.09|7.18|7.52|7.33||6.94|6.92|7.1|7.28|7.05|7.1|6.7|6.41|6.9|6.07|6.27|6.15|6.55|6.98|7.16|7|7.33|7.44|7.89|7.88|8.39|13.2|15.84|16.3|16.66|16.9|17.52|||18.38|18.34|18.32|18.58|19.5|19.28|19.18|20.3|19.38|18.88|18.62|19.18|18.68|19.24|19.14|19.86|19.36|19.16|18.9|19.06|19.5|18.64|18.92|21.45|22|23.7|22.9|21.8|21.25|22.2|22.75|23.4|23.4|22.4|21.35|20.25|20.8|21.15|20.75|21.65|22.8|23.6|24.35|23.7|23.55|24.3|23.95|23.6|24.65|24.65|24.75|26.05|26.3|25.4|24.9|25.85|26.3|25.1|25.65|27.2|27.1|25.4|24.05|23.4|28|26.25|24.5|22.25|18.66|15.2|15.92|15.7|16.86|18||17.82|18.5|18.06|18.46||18.26|17.84|18.3|18.18|16.72|15.76|14.8|14.8|13.64|13.22|13.3|13.48|13.2|12.68|12.78|12.72|12.62|12.5|11.02|10.74|10.2|10.5|11|11|9.89|9.33|9.48|9.15|13.86|13.72|13.76|13.92|14|13.38|16.42|18.08|17.8|17.96|17.56|17.2|17.5|17.64|17.62|17.66|18.12|18.46|18.04|18.1|18.3|18.3|18.46|18.72|18.48|18.56|18.62|18.4|18.98|16.9|17.3|17.9|18.22|18.14|18.2|18.14|18|18|17.98|18|18.42|18.78|18.52|18.4|18.3|18.34|18.4
05218|949725|/equities/nebag-ag|CHALL|||8.95|8.95|||8.95|8.95|9|9|9|8.95|9|9|9|8.95|8.95|9|9|9||9||8.95|9.4|9.4|9.35||9.4|9.4|9.4||9.35|9.35|9.4|9.35|9.45|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.45|9.4|9.35||9.3|9.45|9.5|9.5|9.5|9.6|9.5|9.5|9.6|9.65|9.65|9.6|||9.6||9.65|9.65|9.55||9.5|9.7|9.7|9.7|9.55|9.6|9.55|9.5|9.9||9.5|9.5|9.55|9.65|9.7|9.55||9.45|9.5|9.7|9.55||||9.5|9.5|9.5|||9.6|9.6|9.5|9.5|9.5|9.45|9.5|9.45|9.45|9.45|9.45||9.5|9.35|9.4||9.45|9.35|9.3||9.5|9.5||9.2|||9.35|9.35|9.1|9||9.35|9.1|9.15|9.15|9.1|9.15|9.2|9.2|9.35|9.2|||9.25|9.4|9.4|9.3|9.3||9.25|9.3|9.3|9.25|9.25||9.3|9.3||9.1|9.3||9.3|9.3|9.2|9.1|9.3|9.3|9.15|||9.3||9.3|9.2||9|9|9|9.3||||9.2|9.3|9.3|9.25|9.25|9.3|9.05|||8.95||9.25|9.3|8.95|8.95||9.05||8.95|9|9.3|8.95||9.2|9.15|9.15|9.15|9.2|9.15|9.2|9.15|9.05|9|9.15|9.2|9.2|9.1||9.2|9.2|9.15|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.45|9.2|9.2|9.2||9.2|||9.2|9.2|9.2|9.15||9.15|||9.25|9.2|||9.3|9.2|9.55||9.25
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH||115.5|116.84|116.28|115.14|117.24|116.92|116.7|116.86|115.22|115.64|114.58|115.18|114.34|115.56|115.5|115.5|116.88|116.7|117||116.44|117|117.46|117.28|116.88|116.24|115.02|113.26|115.28|114.94|115.22|113.06|113.82|115.64|115.18|114.64|114.38|114.96|112.84|113.52|112.76|111.44|112.4|110.64|112.58|111.64|108.48|109.32|107.36|107.38|106.6|106.5|107.76|108.62|110.74|109.82|110.54|112.38|113.84||114.9|114.74|115.08|117|116.96|116.58||114.24|114.74|114.66|113.2|113.38|119.38|122.6|123.32|122.54|121.72|121.78|119.96|120.38|123.36|124.8|123.98|125.3|125.84|126|125.86|125.2|123.72|125.86|124.96|122.68|121.8|121.64|||124.14|123.78|122.84|124.08|124.5|123.14|122.4|123.58|121.92|120.86|120.2|120.58|120.88|120.3|119.2|119.92|118.66|120.56|120.4|121.04|118.9|116.46|115.74|114.74|112.98|113.5|115.22|110.36|113.3|115.9|118.08|120.04|120.44|119.78|118.5|115.16|118.9|118.8|118.7|118.2|117.38|117.3|117.8|117.3|119.28|118.02|118.9|117.84|119.04|119.1|119.4|120.5|119|119.08|118.06|118.3|117.96|117.72|118|121.04|121.2|120.16|122.38|121.94|120.84|121.4|121.8|122.18|121.9|124.46|125.72|126|129.66|129.22||127.44|128.34|128.74|127.32||127.04|126.94|127|127.26|127.34|127.12|125.44|124.02|124.58|124.94|124.4|123.8|121.88|121.76|118.82|117.8|118.16|118|120.1|120.5|122.04|121.52|122.04|122.62|122.76|123.14|123.46|123.58|123.1|123.66|123.34|123.46|122.96|122.2|123.18|123.34|122.42|120.6|120.4|120.82|119.92|118|117.46|116.8|117.06|116.88|115.96|112.96|115|114.82|114.42|113.32|112.6|112.12|112.46|112.82|112.16|112.16|112|111.72|112.7|112.46|109.96|111.5|113.44|115.02|114.78|114.64|113.78|114.38|114.24|113.58|114.56|115.06|114.96
05220|949727|/equities/new-value-ag|CHALL||0.162|0.189|0.168|0.15|0.168|0.168|0.16|0.18|0.181|0.182|0.166|0.166|0.17|0.164|0.18|0.18|0.18|0.17|0.18||0.18|0.185|0.189|0.18|0.19|0.198|0.199|0.19|0.19|0.19|0.185|0.186|0.19|0.185|0.181|0.19|0.181|0.197|0.2|0.19|0.199|0.206|0.206|0.2|0.19|0.19|0.195|0.19|0.18|0.19|0.19|0.19|0.2|0.182|0.2|0.202|0.218|0.22|0.226||0.24|0.238|0.23|0.21|0.24|0.236||0.23|0.222|0.24|0.24|0.196|0.197|0.191|0.208|0.212|0.234|0.228|0.242|0.232|0.266|0.262|0.268|0.268|0.27|0.27|0.274|0.258|0.256|0.244|0.242|0.244|0.286|0.26|||0.29|0.274|0.304|0.3|0.32|0.296|0.286|0.472|0.248|0.79|0.86|1.3|1.42|0.94|0.8|0.8|0.8|0.8|0.8|0.8|0.8|0.8|0.8|0.815|0.82|0.82|0.82|0.82|0.82|0.86|0.86|0.86|0.87|0.87|0.87|0.87|0.87|0.87|0.87|0.87|0.87|0.87|0.85|0.87|0.87|0.87|0.87|0.87|0.87|0.87|0.87|0.87|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.815|0.78|0.8|0.8|0.8|0.78|0.78|0.78|0.78|0.78|0.78||0.76|0.75|0.75|0.8||0.84|0.85|0.84|0.84|0.83|0.78|0.845|0.845|0.845|0.845|0.845|0.835|0.835|0.85|0.89|0.9|0.9|0.88|0.915|0.915|0.915|0.9|0.9|0.9|0.9|0.85|0.94|0.94|0.94|0.945|0.925|0.985|0.985|0.99|0.995|1.02|1.09||1|0.82|||0.965|0.965||0.95|1.35|||0.935|0.875|0.875||1||1|||||1.07|0.77|1|0.935|||||||||0.92||1.05
05221|955607|/equities/newron-pharmaceuticals|CHALL||1.44|1.43|1.44|1.42|1.43|1.44|1.45|1.4|1.46|1.45|1.44|1.44|1.42|1.38|1.42|1.45|1.38|1.4|1.46||1.43|1.44|1.44|1.44|1.4|1.44|1.47|1.47|1.39|1.43|1.38|1.445||1.45|1.45|1.485|1.45|1.49|1.4|1.5|1.45|1.53|1.5|1.48|1.55|1.53|1.54|1.55|1.55|1.545|1.45|1.55|1.5|1.5|1.6|1.63|1.65|1.64|1.55||1.45|1.44|1.44|1.4|1.43|1.44||1.35|1.38|1.46|1.45||1.355|1.41|1.35|1.38|1.36|1.49|1.445|1.45|1.4|1.375|1.4|1.445|1.36|1.46|1.48|1.5|1.4|1.3|1.4|1.35|1.38|1.38|||1.33|1.3|1.33|1.35|1.38|1.3|1.3|1.305|1.33|1.3|1.38|1.3|1.3|1.28|1.28|1.33|1.33|1.33|1.3|1.262|1.33|1.302|1.36|1.29|1.29|1.38|1.25|1.25|1.25|1.3|1.35|1.32|1.45|1.32|1.45|1.45|1.35|1.45|1.476|1.4|1.444|1.44|1.43|1.4|1.48|1.478|1.43|1.478|1.45|1.41|1.404|1.45|1.41|1.45|1.498|1.5|1.4|1.402|1.5|1.53|1.5|1.5|1.57|1.548|1.5|1.55|1.6|1.57|1.53|1.53|1.59|1.58|1.6|1.58||1.62|1.7|1.6|1.598||1.574|1.52|1.59|1.522|1.5|1.44|1.45|1.512|1.51|1.552|1.6|1.61|1.7|1.75|1.73|1.7|1.706|1.75|1.7|1.8|1.9|1.8|1.9|1.9|1.852|1.912|2|2|2.095|2|1.914|1.856|1.92|1.96|2.06|2.05|1.86|1.9|1.9|1.85|1.9|1.82|1.854|1.852|1.904|1.952|1.96|1.98|2.01|2.015|1.93|2.04|2.02|1.93|2|1.952|2.04|2|2.03|2.095|2.065|1.97|2.05|2.065|2.065|2.02|2.12|2.02|2.05|2.06|2.06|2.06|2.12|2.15|2.11
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE||80.37|80.2|80.81|80.2|81.86|82.01|81.1|81.23|80.98|80.45|80.1|81.04|82.51|83.26|82.28|82.05|81.36|81.89|81.74||81.71|83.17|82.91|83.88|82.99|82.95|82.97|82.28|83.31|82.11|82.62|81.02|81.46|82.92|83|82.76|82.11|81.22|80.91|81.65|80.33|80.85|81.19|81.14|82.04|80.6|78.23|78.58|78.84|79.64|78.98|79.21|81.06|80.72|82.78|83.92|85.33|85.78|85.93||85.83|85.6|86.18|86.86|87.34|87.12||87.82|87.68|87.68|86.7|85.69|87|87.41|87.53|86.36|85.19|84.71|83.91|83.38|84.67|85.23|85.31|85.85|85.64|86.51|86.89|86.81|86.23|85.92|86.03|86.24|86.36|87.09|||87.37|86.68|86.67|87.8|86.73|84.83|84.03|82.08|81.73|80.6|81.25|81.65|81.56|81.2|80.71|80.47|79.91|80.2|80.6|80.78|80.61|79.44|79.63|79.43|77.48|76.58|75.65|74.37|76.85|77.36|79.48|81.03|80.58|80.34|80.87|78.68|79.65|79.3|78.83|79.83|79.98|80.73|80.09|79.19|79.77|80.15|80.59|80.22|80.4|79.84|79.48|78.62|81.1|80.13|79.37|79.67|78.16|77.22|76.75|79.87|81.39|81.46|82.1|82.45|82.32|82.5|81.9|82.7|82.39|81.73|81.6|81.1|80.47|80.33||80.28|80.33|80.85|80.2||80.02|79.35|79.36|78.61|79.8|79.3|75|74.71|74.54|74.66|74.64|74.82|74.85|74.63|73.57|73.8|74.24|73.44|74.24|74.72|76.57|76.55|77|76.19|76.04|75.75|76.22|76.5|76.2|76.22|76.18|76.6|75.88|76.06|76.09|76.33|76.47|76.84|76.58|75.64|76.52|76.02|77.87|77.02|77.54|77.55|77.72|76.69|76.32|76.93|76.46|76.5|76.56|76.7|76.6|76.76|75.58|76|76.31|76.06|76.83|77.23|76.12|76.66|76.96|77.31|76.63|77.07|77.21|77.44|77.89|78.25|78.8|78.6|78.67
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP||7.175|7.21|7.27|7.31|7.36|7.585|7.68|7.63|7.825|7.72|7.695|7.76|7.665|7.535|7.61|7.585|7.67|7.52|7.215||7.335|7.16|7.14|7.04|7.075|7.095|7.075|7.065|6.98|6.82|6.725|6.6|6.67|6.69|6.62|6.765|6.655|6.535|6.475|6.64|6.605|6.645|6.8|6.89|6.88|6.805|6.625|6.785|6.98|6.99|6.955|6.95|7.26|7.095|7.19|7.35|7.49|7.545|7.605||7.665|7.57|7.41|7.26|7.345|7.22||7.02|6.935|7.085|7.03|7.005|7.075|7.225|7.065|7.235|7.03|6.975|6.775|6.8|6.95|6.925|6.94|6.885|6.84|7.005|6.905|6.825|6.77|6.95|7.005|7.185|7.07|6.975|||6.89|6.82|6.85|6.86|6.88|6.8|7.07|7.24|7.495|7.45|7.4|7.55|7.675|7.41|7.41|7.49|7.55|7.63|7.72|7.6|7.535|7.58|7.24|7.345|7.285|7.155|7.175|6.93|6.755|6.94|7.34|7.875|7.94|8.2|8.365|8.13|8.385|8.395|8.47|8.67|8.73|8.91|8.88|8.735|8.95|9.065|8.935|8.75|8.805|8.76|8.885|9.065|9.01|8.91|8.88|9.035|9.01|8.755|8.785|9.12|9.365|9.35|9.38|9.48|9.365|9.57|9.51|9.46|9.495|9.6|9.6|9.775|9.64|9.47||9.365|9.4|9.395|9.355||9.355|9.19|9.09|8.945|9.09|9.14|9.03|9.01|9.11|9.275|9.36|9.41|9.42|9.215|9.06|9.145|9.2|8.975|9.2|9.3|9.65|9.6|9.725|9.835|9.925|10.07|10.15|10.09|10.02|10.17|10.03|9.945|9.97|9.885|9.64|9.805|9.73|9.4|9.445|9.295|9.32|9.53|9.72|9.79|9.895|9.825|9.98|9.98|9.985|10.12|10.06|9.895|9.92|9.92|9.82|9.745|9.54|9.785|9.78|9.965|10.24|10.22|10.14|10.43|10.6|10.55|10.6|10.46|10.59|10.72|10.76|10.77|10.82|10.94|10.76
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||1.91|2.1||1.84|||1.9||1.8|1.8|1.85|1.87|1.75|1.8|1.75|1.75|2||||1.97||1.91|1.96|1.85|||1.85||1.9||1.8|2.2||1.98|1.88|1.71|1.79|1.65|1.65|1.78|1.8||1.8||1.78|1.8|1.8||1.8||1.84|2|2|2|||2.16|2.08||2.2|2.2|2.2|2.26|2.44|||2.28|2.3|2.4|2.26|2.46|2.46|2.3|1.99||2.1|2.3|2.3|2.06|2.3||2.26||2.26|2.5||2.48|2.5|2.6|2.58|2.6|2.6|2.6|||2.68|2.76|2.76|2.76|2.76|2.8|2.84|2.88|2.98|2.8|2.8|2.8|2.8|2.82||2.8|2.94|2.7|2.7|2.78||2.8|2.78|2.96|2.7||2.7|2.68|2.66|2.78|2.78|2.78||2.8|2.8|2.76|2.88|2.98|||2.74|2.94|3.08|3.08|2.96|2.96|3||||3.1|3.1|3.1|3.08|3.08|3.1|3.1|3.1|2.9|2.92|3||2.8|2.7|2.96||2.96|2.9|2.98|2.98|2.98|3|2.82|3.12||3|2.8|2.92|2.88||2.92|||2.98|3||2.84|||2.82|2.98|2.98||2.92|2.92|3|3|||3|3||2.98|2.98|2.96|2.98|2.98|2.96|2.96|2.98|3|2.96|2.98|3|2.98|2.98|2.98|2.88|2.98|2.98|2.98|2.94|2.92||3.16|3.1|3.12|3.12|3.18|2.94|3.14|3||3.44|3.32|3.32|3.48|3.8|2.7||3.5||3.5|3.5|3.38|3.5|3.6|3.66|3.68|3.72|3.5||3.96|3.98|3.96
05225|955608|/equities/orascom-development-holding-ag|CHALL||7.8|7.9|7.76|8|7.62|7.5|7.9|8.04|8.18|8.18|8.18|8.18|8.18|7.94|8.04|7.98|8.1|8.2|8.1||8.1|7.98|7.78|7.7|7.78|7.6|7.7|7.78|7.76|7.56|7.56|7.46|7.54|7.64|7.54|8|7.5|7.2|6.82|7.24|7.06|7.3|7.32|8.06|8.5|8.5|8.7|8.88|8.88|8.98|9.1|9.2|9.1|9.08|9|8.9|9.1|9.1|9||9.14|9.14|9|9.1|9.1|8.88||9.16|9.16|9.24|9.08|9.08|9.08|9|8.5|8.5|8.6|8.7|8.62|8.54|9|9.1|9.1|9.1|9|8.9|8.7|9|9.18|9|9.28|9.28|9.2|9.22|||9.3|9.1|9.2|9.4|9.3|9.2|9.1|9.18|8.9|9.22|9.3|9.5|9.4|9.25|9.15|9.29|9.2|9.19|9.19|8.75|8.71|8.57|8.9|9|9.3|9.25|9.36|9.45|9.4|9.45|9.52|9.5|10.18|10.38|10.4|10.26|10.5|10.5|10.5|10.5|10.8|10.9|10.6|10.74|10.76|10.5|10.56|10.5|10.5|10.4|10.3|10.4|10.34|10.4|10.34|10.28|10.44|10.4|10.5|10.74|10.78|10.98|10.8|10.7|10.9|10.86|10.9|11|10.86|10.8|10.6|10.7|10.98|10.98||10.76|10.78|10.8|10.9||10.6|10.5|10.8|10.68|10.6|10.9|11.04|11.08|11.1|11|10.98|11.16|10.92|10.68|10.5|10.58|10.5|10.6|10.6|10.6|10.72|10.94|10.8|10.6|10.98|11|11.08|11.16|11.1|10.9|11|10.8|10.8|10.8|10.9|11|10.9|10.96|10.8|10.8|10.82|10.96|11.2|11.28|11.3|11.34|11.3|11.4|11.4|11.3|11.2|11.14|11.1|11.14|11.2|11.2|11.1|11.18|11.2|11.14|11.12|11.06|11|10.9|11|11.12|11.18|11.18|11.2|11.2|11.2|11.06|11.06|11.1|11.3
05226|955609|/equities/orell-fuessli-holding-ag|CHALL||85|83.6|84.4|83.4|84.6|82.8|83.8||83.6|84.8|84.4|83.8|84.8|83.4|85.4|84.4|81.6|82.2|83||82.6|83|84|83|85|85|85.8|85.6|83|85|85.8|83|86.2|86.6||86.8|85|86.8|85|87||85|87|86.8|87.8|86|86|86|86|86|84.4|84|85|85|86.8|87|87|87|87||87|86|86|86|87|86||86.8|85|85.8|87|86|86|87|87|87|88.4|90|89.4|88|89.8|89.6|88|89|88|88.6|88.6|88.2|88.2|88.6|88.2|89.4|89|90.4|||90|88.8|87.8|87.8|88.6|88.2|87.6|88.8|88.6|88|87.6|88|89.8|89.4|88.6|87.6|90|87.6|89|89|90|89|86.2|89.4|90|89.8|89.4|90.2|90|88.4||89.8|89|89.8|89.8|90.6|90.8|88.8|88.8|90|90|91|91|89|90.2|90|91.2|91|90.6|90.4|89.8|90.4|90.4|90.4|91.8|91.6|91|90.8|90.8|93|94.2|93|94.4|94|92.2|92.8|93.2|92.8|92.8|93.8|90.8|93.6|93.2|93||90|87.8|88.2|88.4||90|90|89.8|88.4|88.2|88.4|88.2|88.6|88.6|91|90|91|91|89|90.4|90|90|89.6|91|90.8|91|91|93|90.6|92.6|90|91.2|92|90.2|92.4|91.2|92.8|92.8|91.6|92.8|93.6|91.8|92.4|94.2|93.6|92|93.4|92.4|93|92.8|92.4|93|92|91.8|91.2|92|92.4|92.4|92|92.4|92.4|92|92.4|92.4|91.8|91|92||91.4|92|92.8|92|90.8|91.4|90.4|91.8|93.6|93|94|90.6
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP||77.6|78.5|79.2|79.7|79.4|78.2|78.5|79.5|80.4|82.9|81.4|83.7|81.8|81.1|83|83.2|83.5|82.2|82.6||81.4|81.8|83.2|82.2|82.3|81.3|82.4|82|82.1|85|84.8|84.2|85.7|84.2|83.9|84.5|83.6|83.2|80.9|80.9|80.4|79.8|79.2|79.7|79.2|78.1|78.5|75.8|75.7|75.7|76.6|75.7|77.2|75.8|76.5|77.4|76.7|77.1|77.9||79.4|79.5|80.1|81.7|80.3|81.9||80.5|81.8|85|83|83.9|84.9|84.4|86.2|85.3|84.8|84.6|82.8|82.7|84.2|84.1|85.4|83.5|83.6|90|88.5|86.9|85.3|86.3|87.1|87.2|88.8|87.7|||88.9|88.7|89|90|89.3|89.9|91.3|92|90.8|89.6|90.3|88.6|88.7|89.9|90|88.3|88.3|89.5|88.7|89.1|87.8|88.2|84.9|85.5|87.4|88|88.2|85.3|86.6|84.5|86|86|86.3|84|86.4|84.6|87|86.6|85.2|84.5|84.5|84.5|84.7|85|86.2|85.7|85.4|85.5|86.5|86.4|86.7|88.6|87|86.6|86.3|87.5|87.6|87.8|88.9|90.5|87.8|87.5|88.1|87.7|88.2|89.2|87.4|87.5|90.3|91.6|91.7|90.7|89.6|90.5||89.9|88.4|87|88.1||87.4|88|87.8|88.2|87.9|87.1|87.1|87.3|86.7|87.3|87.9|87.8|88.9|88.5|89.2|90.3|90.5|88|90|90.1|92.4|92.4|92.5|93.5|94|93.2|93.4|93.6|93.4|92.8|95.9|97.1|97.6|98|96.6|97.5|97.5|95.5|95.5|94|93|93.2|95|94.7|95.3|95.9|94.2|95.3|93.5|92.7|92|91.5|91.9|92|93.7|94|92|90.7|92.3|92.9|91.2|89|88|90.7|91|91.3|91.2|92.6|90|91.7|90.6|88.3|90|90.4|91
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH||967.8|992|982.6|968.4|972.6|980.2|1009.5|999.4|1015|1030|1033|1036|1023|973|1009.5|982.8|1025.5|1003.5|981||1033|980.2|930.6|927.8|949.8|957.4|943|916.4|896|878.4|857|860|874.8|897.6|887|900.6|890.6|876.8|844.6|856.2|860.4|860.2|872.6|891.6|902.6|895|862.6|854|846.4|840.4|855|840.6|875.8|852|897.8|944.8|987.2|999.2|1008.5||1002|1009|992.2|1029.5|1042|1048||1013.5|1006.5|1026|1000|992.4|1018.5|1039.5|1011|1031|1012|1023|983.8|987.2|1010.5|1009|993|1022|1021.5|1047.5|1038|1032.5|1039|1076.5|1140.5|1161|1153|1130.5|||1127.5|1135.5|1131.5|1110.5|1127.5|1113.5|1118.5|1173|1167|1145.5|1153.5|1142|1143|1114|1125.5|1127.5|1175.5|1245|1223.5|1215.5|1198.5|1173.5|1097|1111|1102.5|1094.5|1112|1067.5|1096.5|1084|1135|1202|1199|1246.5|1252.5|1213|1220|1226|1214.5|1232|1256.5|1276|1269.5|1244|1264|1285|1291.5|1255|1278.5|1272.5|1289.5|1322|1289.5|1277|1232|1237.5|1267|1266|1242.5|1303|1349.5|1328.5|1309.5|1358.5|1365|1388.5|1400|1347.5|1325.5|1379|1394.5|1461|1470|1499||1512.5|1513.5|1517|1502.5||1494|1482|1446|1430|1466|1481.5|1469.5|1446.5|1478.5|1488.5|1518.5|1526.5|1501.5|1460.5|1461.5|1499.5|1589.5|1590|1575|1530.5|1568|1562|1560.5|1641.5|1650|1627|1632|1615|1614|1636.5|1615|1611.5|1640|1651.5|1655|1639.5|1621|1610.5|1600|1597.5|1610|1603.5|1600|1590|1577.5|1575|1557.5|1542.5|1537|1522.5|1519|1482.5|1447.5|1438|1445|1468|1424|1406|1398|1433|1466.5|1461.5|1450|1559|1594.5|1641.5|1622.5|1613|1564|1604|1609|1577|1591.5|1579.5|1584.5
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP||29.6|30.45|30.4|30.4|30.5|31.4|32|31.9|34.45|33.9|33.85|33.4|33|31.8|32.3|32.5|32.85|33.65|33.4||34.55|34.05|34.5|34.4|35.5|36|34.35|34.3|34.1|34.4|33.2|32.35|33.5|34.05|33.35|34.5|34.5|35.15|34.1|34.1|35.15|35.35|36.25|37.65|37.85|38.75|39|39|39.4|39|39.35|39.1|40.1|40.35|40.4|42.75|43.5|43.5|43.5||44.6|44.65|45.2|48|46.5|46.15||45.3|44.15|45.7|46.6|45.65|45.6|45.85|45.5|44.55|45|45.95|45.45|45.5|48|48.4|49.2|49.05|49|50.2|49.5|50.3|49.9|50.5|53.1|53.7|54|54.5|||55.8|56.3|55.7|55|55.3|53.6|54.9|55.8|56.3|55.9|57|58.4|58.6|58.8|58.6|58.4|58.2|58|57.6|58|57.2|57.4|57|56.8|55.6|54.2|53.8|51|49.7|52.6|54.4|54.4|54.6|55.4|55.8|53.2|55.6|55|55.6|57.6|57.4|59|58.6|58.8|59|59|57.8|59|58.6|58.4|60.6|60|58|57.4|56.8|57.8|57.4|56.4|57.8|58.6|59.6|60.8|60.2|60.8|61.2|62.6|62|61.4|62|63.2|62.6|64.4|63.4|63||63.4|63.4|62.6|62.8||62.4|62.4|62.2|62.8|61.4|63|62.6|62|61.4|62.4|63|61.8|62.6|63|62.6|62.6|63.2|61|61.4|61.2|63|63|62.8|63.2|62.6|63|62.8|62.8|62.6|63|63|62.4|63|62.8|63.8|63.8|63|62.6|62.2|62|63|63|63|63|63.4|63.2|63.2|64|64.4|65|64.4|62.8|62.8|62|61.6|61.2|60.6|61.6|61.6|61.6|61.2|62.6|62.6|63.2|62.8|63|62.4|62.8|62|63.6|63.2|62.6|62.8|62.6|61.4
05230|955617|/equities/perfect-holding-sa|CHALL||0.027|0.0282|0.0282|0.026|0.027|0.026|0.0278|0.026|0.0286|0.0284|0.0284|0.029|0.027|0.029|0.0268|0.0296|0.0272|0.028|0.0288||0.0272|0.028|0.0272|0.0276|0.0294|0.03|0.0276|0.0292|0.029|0.028|0.028|0.028|0.03|0.0246|0.028|0.028|0.028|0.0262|0.032|0.032|0.034|0.0322|0.0356|0.0368|0.04|0.034|0.034|0.039|0.0416|0.042|0.04|0.0432|0.0376|0.0368|0.035|0.037|0.0362|0.0394|0.04||0.047|0.09|0.083|0.08|0.073|0.0716||0.0798|0.0704|0.07|0.0724|0.075|0.075|0.0672|0.084|0.0692|0.0706|0.075|0.079|0.0792|0.086|0.083|0.078|0.0812|0.081|0.081|0.0836|0.0856|0.089|0.086|0.0822|0.0824|0.0822|0.087|||0.085|0.0804|0.0828|0.081|0.085|0.085|0.086|0.0868|0.081|0.085|0.084|0.0805|0.0665|0.064|0.069|0.065|0.065|0.068|0.064|0.064|0.07|0.069|0.069|0.0695|0.067|0.067|0.0645|0.067|0.065|0.0705|0.062|0.064|0.0635|0.0695|0.0735|0.0765|0.07|0.071|0.0715|0.0715||0.0745|0.0745|0.0715|0.077|0.0775|0.077|0.073|0.08|0.0775|0.0775|0.0735|0.0735|0.0785|0.0735|0.072|0.072|0.078|0.072|0.076|0.0755|0.071||0.075|0.072|0.071|0.071|0.0735|0.073|0.078|0.075|0.074|0.074|0.0785||0.077|0.08|0.082|0.076||0.075|0.071|0.07|0.071|0.069|0.07|0.073|0.0725|0.07|0.0695|0.0685|0.07|0.066|0.07|0.0695|0.0705|0.075|0.07|0.0745|0.0715|0.0715|0.07|0.073|0.07|0.07|0.07|0.07|0.071|0.075|0.073|0.0745|0.0735|0.076|0.076|0.067|0.0775|0.073|0.0775|0.069|0.073|0.071|0.0735|0.075|0.0735|0.0705|0.075|0.0725|0.08|0.0745|0.0705|0.072|0.075|0.074|0.075|0.078|0.075|0.0795|0.08|0.08|0.08|0.08|0.09|0.09|0.083|0.085|0.085|0.085|0.084|0.081|0.082|0.0855|0.09|0.0905|0.0945|0.1
05231|955614|/equities/perrot-duval-holding-sa|CHALL||87|90||90|||||90|90|90|||85|||||97||||||96||||96|||||98.5||||||||||98||96|97.5|99||99|90||91||94||102||||99|99|99|92||92||||92|||||||||93.5|92.5|||92.5||102|92|92|||||92||||||||92||||||92|100|||||101|101||101||||101|||100|||88|88||88|91||96|92.5|||96.5|||||95.5|95.5|99.5|99.5||99.5||||95.5|97|97|97||97||101||||99.5|99.5|||95|96.5|102|100||99.5|||101||103|97||97.5|99.5||99.5|||100||104|103|||103|102|97|95||||95.5|||||91.5|98|||103||103|105|||104|102|102|||104|||||106|106|101||104|101||105|105||104|||105|106|98||||101|106||106||||107|94.5||105|105
05232|955616|/equities/phoenix-mecano-ag|CHALL||350|352|350|351|349|353|352|350|354|358|359|350|350|350|348|345||345|339||342|347|336|332|340||343|342|344|341|340|326|330|334|336|336|331|336|327|346|358|360|360|360|365|370|357|359|357|352|360|348|352|352|350|361|375|372|374||371|373|373|365|363|358||356|367|381|375|368|364||383|388|387|389|382|380|392|394|390|394|388|389|390|381|390|387|390|400|385|384|||375|378|378|375|379|376|372|392|390|391|391.5|391.5|397.5|398|390|387|387.5|||388|390|387.5|389|389|385|384|381|375|366|376.5|384.5|388|387|387|392.5|385|395|389.5|397.5|400.5|400|400|404.5|395|398|399.5|395|401.5|400|396.5|400|400|400.5|398|397.5|393|407|407|407|409|413.5|415|416.5|408.5|408|403|403|394|391|399|400|402|409.5|||405.5|404.5|400|401||400|401|400|410|415|410|409|414.5|409|396|404.5|408|408|410|408|410|405.5|410|420.5|421|426|430|435|437.5|433|438|438.5|437|437|437|441.5|443|442.5|441.5|445|447.5|447|443|435|445.5|427|430|433|437.5|439|440|440|442|439|435|435||439|439.5|435.5|435|431.5|430|430|436|447|451.5|449.5|452|447|442|441.5|440|450|454.5|454.5|453.5|455|463|463
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||57|57.9|57.5|57.3|57.6|58.6|58.1|59|61.3|61.2|60|61.2|61.8|61|61.1|61|61|60.8|60.4||62.1|60|60.5|60.4|61.6|62.1|62.8|63.5|63.5|64|61.7|60|60.9|61.1|60.4|62.3|62|61|60.1|62.7|62.6|64|64|66.2|65|65|65|66.3|68.1|68.4|68.8|67.4|69.5|69.5|71.9|74.2|75.1|75.4|76.1||75.1|75.1|74.2|74.5|74.9|75||75|74.5|76.8|76.7|75.9|76|77.3|75.8|75.5|75.7|75.1|74.5|74.5|75.2|78|78|79.5|79.2|80.5|80.2|81|81|82.5|83.7|84.3|84.7|83.9|||82.9|83.7|82.6|83.4|81.7|81.6|81.2|84|85.1|83|82.8|82|82.5|82|81.3|82.5|83.8|84.5|83.3|83.8|82.7|84.3|83|82.3|82.3|82.2|82.3|76.9|76.8|79.7|82|82.8|83|84.6|84.1|82.1|89.1|88.6|90.2|91.5|92.1|92.9|92.2|92|94|95|94.8|94|94.1|93.5|94.3|93.5|93.2|92|91.5|92|92|92.8|91|92.2|94|93|93.4|93.6|95|95|93|92|92.8|93.7|94.1|93.7|93.7|93.6||94|94.3|94.1|95||92.3|91.3|88.5|88|88|88|89|89.4|90|90|89.5|90|87.5|85.5|85|86.5|85|84.5|86|86|87|86.9|86.8|87.2|87.5|87.5|86.2|86|86|86.2|87.6|88|87|88|86.7|87.7|87.5|85|85|85|86|86|85.5|85|85|85.9|84|85.3|84.3|83.8|84|83.5|83.6|82.5|84|82.2|83|81|82.8|82.7|81.3|82.5|82.7|83.6|85.9|84|84.2|83.8|84.1|84|85.2|84.3|85.5|84.5|84.1
05234|955615|/equities/plazza-immobilien-ag|CHALL||330|330|327|327|324|324|325|326|327|327|327|326|326|328|328|330|329|332|336||336|334|331|334|335|331|331|331|330|335|336|335|337|338|339|337|337|337|339|338|332|326|326|326|326|328|320|322|326|325|332|335|347|347|345|347|347|348|347||348|348|348|348|347|345||344|344|344|344|345|344|346|348|350|350|350|350|350|350|352|351|352|352|352|354|353|353|351|352|351|353|354|||352||354|357|352|352|350|354|353|352|349|348|349|349|349|350|349|349|349|350|350|350|350|350|350|348|348|339|339|339|340|337||338|337|337|339|339|339|339|339|339|337|338|338|338|338|337|338|338|338|338|338|337|335|334|334|334|334|335|334|334|333|334|332|330|332|329|332|333|337|336|336|337||337|335|335|337||337|339|338|338|339|337|336|335|337|334|335|335|337|336|336|336|334|335|333|335|336|335|336|335|336|336|337|334|335|335|333|334|333|333|334|333|333|334|334|333|332|333|332|333|332||333|331|330|330|335|333|335|337|336|334|334|335|332|333|336|335|335|334|335|335|333|333|335|335|334|334|332|333|335
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||51.6|52.4|51.2|50.2|50.4|50|50.2|49.4|49.2|49|50.6|50.2|52.4|54|55.2|55.6|56.2||57.6|59|60.2|58.2|57|55.4||54.8|54.2|54.4|54.4|55.2|54|55.4|55|54|53.8|54.4|54.4|54.6|54.8|54.4|54.8|55.6|55.6|54.8|53.2|53.8|53.2|55|53.6|54.8|54.2|54.4|||53.4|53.4|53.6|51.2|51.8|51.8|51.2|52.2|52.2|51|51.4|50.2|50.2|49.2|48.6|47.9|47.7|47.4|47|45.6|45.8|45.9|45.9|45.6|45.5|44.5|44.1|42.3|42.1|42.4|44.4|44.2|44.2|45.2|45.2|44.9|46|46.6|46.3|45.7|45.9|46.7|45.5|46|47|46.8|46.5|45.2|46|45.7|46.2|46.1|46.4|46|45.8|45.5|46.3|45.3|45.1|46.5|46.2|47.1|46.4|47.1|47.2|47.7|47.6|46.6|46.5|47.4|47.5|46.6|45.2|45.2||44.8|44.8|45|44.6||44.6|43.2|43.7|44.2|44.2|44|44.3|44.2|44.7|44|44.2|43.2|42.8|43.3|40|40.9|40.4|40.4|40.7|41.1|41.5|41.4|41.5|41.6|41.7|41.5|41.8|42.2|41.6|41.8|41.6|42|42.2|42|42|42|42.2|42.3|42.5|42.4|42.6|42.5|42.4|42.3|42.5|43.5|43.5|43.9|43.8|44.1|44.6|44.7|45.5|43.9|44.3|43.7|43.5|44.6|45|45.6|46.3|45|44.5|45|44|44.4|43|45.2|45.8|42.9|42.2|42.8|43.1|45.2|45.9
05236|1076609|/equities/polyphor-ag|CHALL||0.75|0.774|0.83|0.75|0.852||0.84|0.82|0.86|0.822|0.8|0.784|0.792|0.828|0.818|0.84|0.93|0.916|0.908||0.906|0.906|0.88|0.958|0.988|0.984|0.978|0.978|0.97|0.96|0.902|0.902|1.01|0.952|1.01|1.045|1.03|0.974|1.075|0.966|0.982|0.962|0.952||1.09|1.095|1.095|1.095|1.115|1.115|1.01|1|1.12|1|1.065|1.075||1.05|1.05||1.145|1.1|1.095|1.01|1.035|1.05||1.05|1.05|1.2|1.05|1.15|1.05|1.05||1.1|1.085|1.09|1.12|1.085|1.055|1.2|1.105|1.29|1.15|1.105||1.12|1.105|1.16|1.2|1.205|1.23|1.25|||1.22|1.25|1.285|1.285|1.22|1.26|1.22|1.23|1.29|1.27|1.24|1.22|1.306|1.308|1.25|1.27|1.346|1.346|1.28|1.28|1.326|1.3|1.326|1.328|1.2|1.24|1.3|1.25|1.25|1.3|1.25|1.31|1.3|1.408|1.44|1.4|1.468|1.498|1.536|1.486|1.5|1.47|1.432|1.402|1.5|1.55|1.65|1.668|1.57|1.6|1.63|1.68|1.67|1.8|1.77|1.654|1.78|1.648|1.624|1.79|1.798|1.77|1.77|1.8|1.75|1.79|1.76|1.76|1.712|1.796|1.796|1.77|1.97|2.055||1.67|1.794|1.686|1.6||1.56|1.6|1.67|1.572|1.526|1.668|1.59|1.628|1.62|1.63|1.73|1.692|1.5|1.482|1.48|1.48|1.594|1.452|1.6|1.598|1.598|1.6|1.62|1.6|1.55|1.554|1.606|1.596|1.5|1.7|1.65|1.704|1.8|1.77|1.768|1.796|1.788|1.726|1.724|1.766|1.768|1.72|1.848|1.72|1.77|1.752|1.74|1.742|1.79|1.81|1.774|1.748|1.8|1.73|1.77|1.75|1.74|1.816|1.9|1.8|1.85|1.9|2|2|1.96|1.95|1.99|1.96|1.95|2|2.09|2.01|2.025|2.08|2.175
05237|949728|/equities/private-equity-holding-ag|CHALL||78|80.6|80.2|81|80.4|81|81.4|79.8|82.8|82|83.8|81.2|82|80.6|81|80.6|82|80.4|81.8||77.8|||77.8|77.8|77.8|76.6|76.6|76.6|78.6|76.2|78|77.8|78|78.2|79.8|80.2|78.4|76.6|81|80|80|79.6|79|79.6|80|79|80|79.8|81.8|80|80|81.6|81|81|83.4|83.6|83.4|85||85.4|84|84.4|84||84||81.4|81|81.4|80.8|80|80|80|80|80|79.8|80.2|79.4|78|80.6|82|81.4|81.6|82|82.8|83|83|82.8|82.8|83|83|82.6|83|||83|82.6|81.8|81|80|81.2|81|82|82|81|81|81.5|82|80|82|81.5|82|81.5|82|82|82|80|82|80|80|79.5|85|72|79|78|83|81.5|83|83|85.5|89|91.5|90|93|93|91.5|93.5|92||95|97|97|97|97.5|97|98|98|96|98|97.5|95.5|99|96|96.5|99.5|99|100|100|102|101|101|101|97|97|97|96.5|95.5||97||96|97|95|93.5||96.5|95||96|97|96|95.5|96|97|96|95|95|95|95|93|90|90.5|88|89|89.5|89.5||91|89.5|90.5||91|90.5|90.5|89.5|89.5|90|89.5|89.5||89|89|90|90|90|88.5|88.5|88.5|88.5|88|89|88|86.5|88||89.5|89|87|90|88|87.5|87|88|88|90|90|89|89|89|90|90|90|90|90|89|89.5|89.5|87|86.5|86
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||110.3|112|111.9|111.5|112.8|114.6|114.9|115.7|116.7|117.6|117.7|117.9|118.8|116.7|116.3|113.7|113.1|114|113.8||113.6|113.9|113.4|115.5|116.5|115.8|112.4|112.3|111.7|111.3|109.8|107.5|108.7|109|108.3|108.1|109.5|109.5|108|107|106.6|106.2|106|107|106.4|106.8|104.1|104.1|102.5|103.7|101.6|101.1|106.1|106.7|107.9|109|109|109.6|109.6||109.3|109|112.3|114.2|118|120.2||118.6|119.1|121|121.6|120.1|123|123.3|122.5|121.3|121.8|120.8|118.6|117.6|123.9|123.1|122.2|123.5|121.9|123.2|123.3|123.7|121.8|121.6|121.7|122.1|121.1|122|||122.8|124.4|125.5|125.8|124|123.1|123.7|121.4|121.2|123.6|121.6|122.7|122.5|121.6|121.6|119.9|120.6|123.3|123.2|121.5|121.9|119.9|120.7|121|121|119.8|120.4|118.9|118|119.1|121.8|119.4|118.1|118.8|118|114.3|113.8|113.3|109.7|110.1|110.3|109.6|108.3|107.8|107.8|108.5|106.5|105.8|107.7|107.6|109.5|110.1|110.7|111.9|110.8|111.5|109.3|106.5|107|108.5|109.4|108.1|110.8|111.7|111.9|111.7|112.2|111|111|111.5|112.3|113.4|113.3|113.5||113.7|112.7|112.8|111.6||110.7|111.1|110.9|109.3|111.8|110.5|109.4|108.6|108.9|109.6|109.5|109.2|109.7|110.7|109.3|109.4|109.9|108|107.6|110.1|114.1|115.3|114.2|115.5|117.5|116.5|116.6|116.7|116.8|117.4|115.8|116.5|117|114.9|116.1|116.4|115.2|114.7|113.7|114.4|116.5|115.6|114.4|115.4|116.2|115.9|115.4|116.8|117|116.9|115.4|115|114.9|114.3|113.4|114.1|113|113|113.6|114.3|112.6|112.5|112.5|114.9|114.6|114.6|113.2|114.1|112.9|113.8|116.7|116.3|118.3|119.6|117.8
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP||0.0312|0.0316|0.0311|0.0317|0.0333|0.0326|0.0324|0.0326|0.0333|0.034|0.034|0.0329|0.032|0.0323|0.033|0.0322|0.034|0.0366|0.0319||0.0317|0.0311|0.0316|0.0322|0.0334|0.0321|0.0313|0.0337|0.032|0.034|0.0341|0.0354|0.0347|0.0366|0.0401|0.037|0.03|0.0302|0.0317|0.0287|0.0302|0.0329|0.032|0.0311|0.031|0.0293|0.0284|0.0261|0.0245|0.0265|0.0279|0.0295|0.0314|0.031|0.0306|0.0351|0.0363|0.0375|0.0363||0.0382|0.0385|0.0393|0.0404|0.0404|0.0419||0.0566|0.0542|0.0562|0.0562|0.057|0.0574|0.058|0.055|0.0528|0.0528|0.0545|0.0558|0.056|0.0565|0.0518|0.0511|0.0504|0.048|0.051|0.0495|0.0484|0.0505|0.05|0.0506|0.0526|0.0527|0.0552|||0.0575|0.0584|0.0598|0.0582|0.06|0.061|0.0612|0.0644|0.0612|0.06|0.062|0.0648|0.0654|0.0656|0.0648|0.0644|0.0622|0.0638|0.066|0.0646|0.0616|0.0616|0.061|0.0616|0.062|0.0594|0.0626|0.0554|0.055|0.0578|0.059|0.0596|0.0606|0.063|0.064|0.0594|0.066|0.065|0.0626|0.068|0.07|0.0708|0.07|0.067|0.071|0.0688|0.0684|0.0692|0.0674|0.0696|0.068|0.0696|0.0666|0.067|0.0654|0.068|0.0684|0.066|0.0696|0.0742|0.0754|0.0774|0.0816|0.076|0.0788|0.0822|0.0914|0.0812|0.097|0.101|0.1085|0.0998|0.0726|0.0652||0.0622|0.061|0.0572|0.0536||0.0572|0.0584|0.058|0.0596|0.06|0.06|0.0626|0.061|0.0616|0.0622|0.0636|0.0616|0.0636|0.061|0.064|0.065|0.0676|0.064|0.0672|0.058|0.0548|0.052|0.0532|0.057|0.0604|0.0626|0.058|0.0612|0.0648|0.0674|0.0582|0.0502|0.0586|0.0638|0.065|0.0888|0.0824|0.0724|0.0784|0.079|0.0798|0.0804|0.086|0.0816|0.0818|0.0876|0.09|0.0924|0.0936|0.098|0.103|0.0938|0.109|0.091|0.1095|0.109|0.1155|0.114|0.119|0.128|0.1345|0.141|0.143|0.134|0.129|0.135|0.1315|0.141|0.1435|0.147|0.147|0.1475|0.1505|0.1495|0.154
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH||111.4|115.1|113.9|110|109.1|112.1|112.85|112.05|112.05|114.7|114.6|115.6|113.6|111.5|114.7|112.75|115.9|113.6|112||113.95|112.1|108.9|107.1|108.75|106.75|106.85|105.85|106.05|101.95|98.02|100.9|101.8|102.6|101.25|102.25|99.08|98.3|96.88|100.95|100.25|101.65|102.8|104|103.15|102.15|97.96|97.52|97.58|95.64|95.18|97.06|100.9|98.84|101.2|103.9|107.85|111.3|111.35||110.15|109.1|106.25|106.35|106.9|103.85||94.8|92.98|92.5|91.76|105.6|106.15|108.75|106.75|106.5|105.05|107.65|102.15|100.65|104.9|107.65|109.55|112.5|111.95|115.5|113.1|110.75|108.85|110.1|117.35|120.5|121.8|119.6|||119.5|115.55|116.5|114.95|116.85|114.6|115.35|122.35|120.3|117.15|118|121.1|123.95|116|114.6|114.25|116.7|118.4|116.1|118.6|116.3|114.45|104|107.65|109.9|109.5|113.45|100.75|105.4|107.9|114.6|118.25|116.05|125.1|125.75|119.95|128.25|128|128.65|129.35|130.4|132|133.5|130.95|133.15|134.3|135.8|130.45|130.45|130.55|134.45|137.9|137.95|132.95|130.1|131.4|133|128.05|127.85|134.35|141.15|141|134.1|135.85|131.1|133.5|134.8|134.95|132.7|136.65|139.65|143.3|139.05|137.75||136.95|137.75|137.15|136.75||135.4|133.65|132.7|131.55|131.3|136.75|137.5|136.3|140|142.45|142.2|144.2|144.75|137.45|135.7|136|138.85|136.7|138.9|133.45|140.65|138.9|137.4|139.25|137.9|141.4|141.55|140.7|139.8|136|122.65|121.75|123.5|123.7|120.3|116.45|115.25|114.05|114.35|113.1|114.25|113.3|114.15|112.15|111.85|110.05|109.65|109|108.8|109.9|108.6|104.3|101.3|101.15|100.2|101.2|96.96|98.94|99.38|99.06|97.42|97.88|96.76|99.16|100.45|101|97.68|95.66|96.34|99.48|97.98|99.1|103.4|107.2|107.75
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP||100.2|102.4|102|101.8|102.4|105.8|107.4|107.6|110.8|109|107.8|109.4|106.8|102.6|106.4|105.2|105.6|104.8|103.8||107.6|102.2|100.8|101|102.4|104.4|100.4|104|104.2|106|106|103|104.4|106.8|105|107.8|106.4|103|103.2|106.2|107.2|109.6|111|112.8|116.2|113.6|110.4|112.2|118.4|117|119.8|118.4|127.4|124.2|125.4|130.2|135.2|134.2|132.6||132.4|132|130|125.2|121.4|115.6||115.4|115.4|120.4|118.2|120.6|122|124.2|122|127.4|125.4|125.8|122|123|124.8|122.6|123.4|124.8|129|133.8|129.6|129.2|132.4|133.4|137|141.4|135.8|136|||134.2|132|134.4|135.6|137.6|142|143.8|147.2|150.6|149.6|149.8|149.6|151|149|146.2|147.8|152.2|156.4|156.6|157|158|159|152.6|158.8|150.4|145|145|144|140.6|144|156.2|156|154.4|163.4|164|159.8|161|163.2|163|168|168.6|172.6|172.2|168|174|177.6|177.8|175|180.2|178.6|185.2|188|187|186.2|183.4|184|186.6|175.6|169|183.8|191.2|187.4|189.4|197.2|196.8|204.5|203|192.8|188.6|193.8|192|191.8|183.6|176.6||177|181.8|176.2|180||181.2|180|174|172.2|175.4|178.6|177.6|175.2|178.4|177|181.4|183.6|185.4|181|178|180|181|179.4|179.2|181|188.8|185.6|189.6|190.6|192|191.2|192.2|192.8|193|190|190.4|192.6|188.6|188.6|185.8|190|187.6|190.8|189|190|195|195.8|196|197|201|189.4|196|198|204|203|197.4|197|196.4|194.6|198|197|193.2|199|198.2|203|205|205|205.5|207.5|207|207|206|199.4|206|207|213.5|204.5|204.5|206|207.5
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH||378.2|378.8|381.6|380|385.2|384.2|380|378.6|385|388.2|385.4|385|389|393.2|390.2|391.8|390|392.6|390.6||387.2|392|394.2|401|396|394.6|394.2|393.8|395|394.4|395.2|385|384|385|382.2|379.2|384.4|376|370.6|374.4|372|368.4|369.6|365.4|369.2|361.8|347.8|346.6|343|345.8|346.2|346.4|350.4|350|355.4|361.6|362.4|366.2|365.6||370|370.4|371.4|374.6|378|375.2||377.8|375.8|361.8|360|354.4|359.4|359.2|357.8|349.8|353|360.8|381|374.2|378.6|379.4|382.4|388.8|387.8|392.8|392.4|392|383|392.8|398|393.8|404.6|409.4|||424.4|425.2|419.6|433|433|428.6|429.6|425.8|422.4|411.8|405|411.2|413.2|406.8|404.4|405|394|393.8|393.6|396.2|393.2|393.2|394.6|389.2|382.8|378.2|380.2|368.8|363.4|363.8|367.8|377.8|383|384.4|389|374|377.2|377.4|375.6|372|374|379.8|377.4|371.4|378.4|385.4|377.4|368.4|367.4|366.6|370.8|383.6|384.2|380|378.2|377.2|372.6|372.4|370.2|388|390|393.4|392.8|396.8|396.2|394.8|397.4|405.2|401|404.2|403|404.2|400.8|406.4||408.8|410.6|414|412.2||404.8|406.4|405.4|402.2|403.4|407|399.2|395.4|405.8|403.2|405|404.8|401.8|392.4|389.2|386|386.4|382|383|383.2|386.2|388.4|383.4|391.4|397.4|395.2|397.8|397.8|401.2|405.4|400|407.4|405.2|412.2|409.6|420|411.4|409.4|395.4|393|394.2|389.6|393|393.6|392.6|394.4|386.8|391.8|398.6|396|392.2|392|393|393.6|394.8|390.2|385.4|383.4|389.2|385|384.4|379.8|376.6|382.4|383|387|384.2|384.4|384.8|382.2|393.4|391.4|393|387.2|389.8
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH||316.75|319.45|317.65|316.75|324|323.35|319.95|316.65|315.65|317.9|315|310.15|316.95|318.35|315.85|316.7|316.75|319.9|317.7||315.4|324.25|325.55|332|327.9|325.2|326.6|328.25|330.35|329|331.85|323.7|325.2|328.4|326.45|321.9|324.75|323.35|319|322.6|320.4|318.55|319.65|317.55|322.55|318.8|306.3|305.85|301.35|304.5|303.35|303.5|307.75|305.75|309.25|313.95|318.05|319.45|318.4||320.7|323.35|322.7|326.4|330.7|329.8||333|331.45|324.5|319.7|316.9|321.25|322.35|322.4|319|320.35|328|352.25|346|346.1|347.7|348|355.45|356.8|362.4|361.6|364.25|356.55|364.3|368.75|366.3|374.3|377.25|||391.1|390.8|389.3|400.55|398.25|394.75|390.65|385.2|382.75|371.15|366.45|370.8|372.75|373.75|374.7|372.6|365.55|366.7|367.15|366.5|359.7|357.85|360.2|358.3|351.95|348.5|353.95|343.5|340|334.9|340.75|347.25|351.1|349.85|349.4|340.1|344.1|345.1|339.5|342.55|345|349.3|347.8|342.2|348.75|355.4|355.9|345.9|344.8|345.25|348.45|357.1|359.55|356.9|355.45|354.6|349.1|346.2|344.75|360.65|365.1|365.7|364.9|367.35|365|362.15|366.25|375.55|371.2|376.95|371.65|374.65|371.3|378.9||379.1|380.9|383.6|380||376.45|378.3|378.55|374.75|378.9|378.1|371.3|365.45|375.3|377|374.1|372.9|368.25|367.55|362.25|363.45|365.8|359.65|358.55|358.6|362.05|361.25|357.2|366.6|369.95|368.65|370.8|369.15|369|369|370.35|370.1|367.15|365.95|364.3|370.3|368.5|367.45|358.7|354.05|356.8|354.55|357.95|357.25|355.8|357.8|352.2|357.95|363.95|360.25|357.15|357.1|358.75|362.6|360.6|356.35|349.5|346.45|349.5|345.25|341.95|338.05|332.6|337.55|340.4|342.6|340.05|339.35|341.5|342.9|345.15|343.7|346.2|341.65|344
05244|949711|/equities/romande-energie-holding-sa|CHALL||1150|1150|1125|1145|1125|1135|1130|1135|1120|1165|1170|1150||1140|1150|1170|||1160||1135||1160|1160|1150|1145|1150|1150|1135|1150|1135||1130|1115|1120|1130|1135|1165|1140|1150||1170|1185|1190|1165|1160|1155|1225|1195|1195|1240|1150|1150|1185|1165|1200|1160|1170|1170||1185|1160|1145|1160|1120|1140||1110|1155|1195|1240|1225|1200|1175|1150|1150|1130|1150|1160|1150|1150|1165|1160|1160|1185|1180|1180|1170|1170|1180|1185|1170|1180|1180|||1180|1200|1240|1230|1240|1255|1240|1245|1250|1240|1230|1245|1230|1240|1255|1250|1250|1230|1240|1235|1250|1290|1235|1225|1260|1265|1280|1245|1250|1275|1310|1320|1290|1265|1305|1285|1310|1310|1330|1360|1360|1350|1340|1305|1340|1340|1330|1340|1340|1320|1320|1320|1300|1300|1320|1290|1315|1295|1265|1330|1345|1395|1365|1400|1400|1380|1390|1370|1385|1360|1355|1385|1390|1380||1365|1350|1350|1350||1365|1340|1360|1365|1360|1350|1315|1320|1345|1345|1345|1340|1350|1340|1370|1345|1335|1350|1350|1320|1335|1375|1375|1375|1375|1390|1375|1375|1400|1420|1390|1390|1400|1385|1390|1425|1420|1335|1360|1360|1350||1345|1380|1380|1395|1325|1310|1310|1300|1310|1305|1275|1300|1290|1305|1300|1300|1250|1260|1290|1280|1300|1285|1310|1310|1300|1290|1290|1310|1310|1310|1310|1310|1300
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL||14.9||16.4|16.5|16.4|16.5|16.3|16.4|16.2|17.2||17.2||17.45|||||17.65||17.65|17.7|18|17.65|17.75||17.5|17.5|17.9|17.9|17.9||18|17.8|18.4|18.4|18.5||18.55|18.6||17.9|17.25|17.5|17.2|15.05||17.3|17.4|17.4|16|||17.4|17.6||17.7|17.6|17.3||17.2|16.9|17.35|17.6|17|17||16.4|16.6|17.3|17.6|||17.8|17.8|17.8|17.8|17.7|17.55|17.2||17.7|17.2|||18|18|18|18|17.7|18.15|18.15|17.65||||18.2|18.15|17.2|17.7|18.2|18.2||18.1|18.1|18.2|18.2|||18.1|18|18|18|18.2|18.2|17.7|17.4|17.3|17.3|17|17.2|16.5|17.2|17.1|17.1|17.1|17|17.1||17.3|17.3|17.3|17.3|17.3|17|17.5||17.4|17.4|17.3||17.4|||17.3||||17.4|17.5|17.3|17|17.3|17|17.5|17.8|17.8|17.5|17.8|18.3|17|18.6|18.8|18.8|17.8|18.9|18.2|18.5|18.7|19.1||19.1|19.1|19|19||19|18.9|18.9|18.7|19|19.3|19.4|19.5|19.6|19.6|19.7|19.7|19.5|19.4|19.4|19|19.1|19.3|19|19.4|19.4|19.8|19.8|19.5|19.9|19.9|19.4|19.3|19.3|19.5|19.2|19.1|19.4|19.8|19.9|19.9|19.5|20|19.9|19.2|19|18.7|18.6|18.5|18.2|17.5|17.3|17|16.8|16.4|16.4|16.4|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.4|16.6|16.2|16.5|16.5|16.5|16.3|16.5|16.5|16.3|15.9|16|16.6|16.5|16.8|16.5
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL||0.675|0.69|0.699|0.705|0.736|0.733|0.744|0.71|0.755|0.785|0.8|0.801|0.838|0.84|0.85|0.855|0.833|0.838|0.843||0.83|0.844|0.866|0.829|0.847|0.849|0.842|0.859|0.88|0.9|0.883|0.88|0.862|0.86|0.89|0.9|0.883|0.86|0.87|0.87|0.842|0.888|0.93|1|0.994|1|1.004|1.008|1.01|1.034|1.04|1.024|1.008|1.014|1|1.06|1.052|1.05|1.044||1.156|1.222|1.352|1.33|1.33|1.33||1.3|1.3|1.33|1.33|1.294|1.292|1.292|1.29|1.27|1.27|1.324|1.32|1.34|1.356|1.39|1.424|1.42|1.34|1.28|1.282|1.25|1.25|1.306|1.26|1.308|1.27|1.34|||1.28|1.304|1.292|1.27|1.32|1.3|1.32|1.374|1.4|1.42|1.456|1.48|1.5|1.45|1.52|1.45|1.442|1.41|1.4|1.39|1.424|1.358|1.386|1.362|1.264|1.238|1.254|1.218|1.212|1.288|1.3|1.36|1.346|1.348|1.326|1.21|1.29|1.31|1.34|1.39|1.372|1.43|1.406|1.406|1.45|1.49|1.46|1.47|1.476|1.47|1.422|1.47|1.48|1.44|1.47|1.446|1.48|1.44|1.392|1.42|1.496|1.456|1.48|1.624|1.53|1.484|1.42|1.426|1.446|1.41|1.45|1.456|1.46|1.3||1.33|1.3|1.302|1.324||1.33|1.304|1.31|1.29|1.304|1.29|1.35|1.35|1.356|1.39|1.38|1.404|1.33|1.304|1.314|1.304|1.28|1.264|1.26|1.282|1.31|1.28|1.35|1.3|1.308|1.294|1.3|1.3|1.328|1.328|1.318|1.3|1.3|1.336|1.376|1.31|1.348|1.33|1.32|1.322|1.34|1.34|1.36|1.356|1.356|1.34|1.322|1.372|1.392|1.4|1.418|1.392|1.396|1.4|1.37|1.408|1.386|1.446|1.49|1.508|1.504|1.54|1.55|1.432|1.4|1.472|1.48|1.508|1.804|2.2|2.15|2.035|2.01|2.01|2.02
05247|955623|/equities/schaffner-holding-ag|CHALL||306|306|306|308||306|308|311|313|313|313|315|311|322|324|330|331|320|317||299|299|295||314|312|314||312|314||305|305|310|308|310|310|316|311|318|297|290|291|300|300|298|300|300|300|292|300|303|308|298|290|302|302|304|306||308|310|306|316|318|315||313|309|320|308||310|310|310|310|313|315|315|306|315|312|310|319|319|314|310|303|313||321|311|315|323|||325|315|324|314|312|317|312|323|320|312|316|322|325|319|326|303|311||308|295|315|315|306|314|305|305|290|281|299|321|330|330|340|335|340|327|336|328|328|330|330|332|329|329|321|336|334|330|328|328|339|330|330|330|328|327|315|309|322|319|327|327|311|320|318|324|334|328|320|335|334|335|325|320||303|305|303|300|||300|300|306|312|302|311|301|301|300|296|304|307|294|289|290|292|294|293|295|295|295|298|300|300|303|307|301|300|301|302|302|302|300|308|308|303|300|288|284|296|288|289|288|293|294|301|300|298|300|286|287|289|288|288|280|282|286|287|287|282|277|275|288|285|283|281|280|281|288|288|286|288|279|
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH||166|168.2|168.2|167.4|170|172|174.2|170.8|175.4|175.8|175.2|179.4|177.6|175.4|177.2|174.6|178.2|176.6|175.4||179.6|172.6|170.8|172.2|171.4|170.8|178.6|181|180.6|181.2|181.4|177.6|177.8|179.2|177|180.4|178.6|175.4|174.2|175.2|172.8|171.6|172.2|171|171.8|169|161.8|166.8|170.2|169.2|169.6|167.4|174|171|173.8|180.2|183.8|185|189.8||188.4|189.6|188|191.6|196|194||193.8|191.2|189.8|186.4|184.2|184.6|186.6|183.6|185.2|179.8|180.8|180.4|177.4|181.4|182.2|181.8|182.6|183.2|189.4|187|186.8|184.2|187.4|190.4|192.2|188.8|189.8|||192|187.8|188.6|189.4|194.6|188.6|187.8|193.6|197.4|197.6|197.9|200.6|203.8|198.4|199|198.6|206.8|208.2|209.4|207.6|205.8|208|197.2|203.4|199.2|198.9|202.6|195.1|194.3|195.5|200|202|203.6|207|200.8|198.6|204.6|202.6|203|206.4|206|212.8|225.6|221.4|224.8|229|228.4|228.6|232|229.4|233.4|233.4|231.6|230.4|225.4|224.2|222.6|220.2|214.4|227.6|233|230.8|228.2|233.4|226.4|234.2|240.4|237.4|231.4|239.4|239.4|242.8|241|245.8||244.4|248|246.6|247.4||245.2|239|235.4|235.2|238.8|242.6|237.8|237|239.6|241|243.8|245.2|249.4|243|240|239.4|234.8|228.8|234|235|237.8|237.8|238.6|244.4|249.2|250.6|253.2|252.8|252.4|251.4|247.6|247.2|243.6|246.4|246.6|246.4|245.4|239.6|234.8|234.8|234.4|236|237.2|237.8|241.6|234.8|249.6|249|248|247.6|244.6|243.8|242.8|241|240.8|240|237.8|238.6|238.6|239.6|241.4|242|246.8|252|256|259.8|257.8|258.2|257.4|266|268.8|270.6|274.6|274.6|275.2
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH||170.25|172.45|172.05|171.45|173|176.5|178.2|175|180.45|180.75|180|184.05|183.05|180|181.7|179.15|182.2|181.25|180.8||185|176.8|175.9|176.45|175.6|175|182.15|184.4|184.5|184.3|184.65|180.8|181.05|182.15|180|183.7|182.2|178.5|176.6|177.45|174.55|174.1|174.75|174.35|174.8|172.05|164.6|169.4|173.95|173.1|173.95|171.75|177.85|175.5|178|183|186.65|188.4|193.25||192.35|193.35|191.75|196.65|198|196.8||195.1|193|190.4|187.2|184|183.45|185|182.75|184.15|180.8|182.1|181.8|178.4|181.45|183.5|182.15|183.75|183.25|189.4|187.4|187.45|185.3|188.5|191.4|192.35|189.1|191.6|||193.3|189.2|190.4|190.5|196.2|190.5|188.7|195.1|199.5|199.05|199|201.8|205|200.2|202.5|201.6|207|210.2|211.3|209.6|208.1|211.8|200.3|207.1|204|204|207.2|199.35|199.7|200.7|207|208.5|210.1|211.5|206.4|203.7|208|206.8|206.5|209.3|210.5|214.7|226.4|222.6|225.5|229.7|228.2|229|232.1|229.7|231.9|234|231.5|230.1|226.9|225.9|224.2|222.2|216.8|232|236.2|233.8|230|235.8|228.2|235.1|241|238.1|233.8|240.7|240.1|243.6|241.2|246.2||245.5|249.3|248.1|248.4||246|239.8|237.2|237.3|241.4|244.5|241.3|240.4|243.7|246.1|249.1|249.7|252.9|246.2|244.3|246.6|242.5|237|240.3|241.4|245.4|245.2|246.9|251.5|257.6|256.6|258.6|258|256.6|256.9|254.1|251.4|248.4|250.7|251|250.5|250|243.4|238.1|238.2|238.6|240.4|241.4|242.3|246.5|239.1|254.3|255.8|256|256.1|252|251.9|251.3|249|248.7|249.2|247|248.3|249.2|250.5|251.2|252.7|257.6|263.7|268.2|271.2|269.1|270.8|269.6|278.6|281.8|282.7|288|287.1|287.1
05250|955635|/equities/schlatter-industries-ag|CHALL||26.2|27.8|26.2|26.2|||||||26.2|26.4||27|27|27.2||27.6|27||27.6||26.4|27.6|27.6||||27.8|27.8|27.8|27.8|27.8||26|27.8|27.8|29|27.8||27.8||28.8|28.8|27.8|27.8||29.4|29.4|29.4|28.8|27.8|||27.4|27.6|29.4|28.6|28||29|28.8|29.4|28.6||28||28.6|27.6||27.8|27.6|27.8|27.8||27.6||27.8|29|28.2|28.2|30.6|28.2|29.8|28.6|29|29.6|29.4|29.6|29.6||29.8|28.4|27.6|||27.4|28.2|28.2|28.4|29|29|27.4|28|28|26|26|24||21.4|23.6||23.4|23.4||21.2|||23.2||23.2|23.2||20.8||20.8|22|22|22||23|23.6|22.6|23|23.6|24|24.2|24|24|23.8|23.8|23.6|23.6|23|23.8||23.8|23.4|23|24.4|24|24|24|23.2||23.2||23.2|23|22.6||20.6|20.2|22|22.2|22.8|22.8||23|23||23|22.2|24.2|22.2||22.4|22.4||23.4|23.8|25.2||23.8|24.4|25.8|||25.8|26|25.6|24.6|22.8|22.6|24|||24|24|24.6|24.6|24.8|24.6|24.6|26|24.8|26.2|26.6|26.2|25.4||25.2|24.6|25|26||26||||26.6|25.8|26.8||26.2|25.8||25.8|25.4|25|25.2|25.4|25.2|25.6|25.6|26.2|25.6|26|||||27.2||26.4|27|27.2|27.2|27.2|27|27
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP||974|987|977|963|947|980|1032|1066|1084|1110|1080|1094|1062|1018|1042|1070|1056|1014|1010||1076|1038|997|992|1002|1006|1016|998|981|975|973|966|955|962|937|941|907|886|874|906|894|906|910|922|902|896|882|901|901|884|885|884|909|903|902|922|950|945|957||960|964|957|968|955|940||914|907|925|918|915|922|931|912|922|908|903|892|885|927|932|938|946|946|987|990|969|996|1012|1034|1058|1032|1032|||1044|1030|1038|1028|1028|1068|1066|1110|1150|1114|1136|1146|1170|1122|1104|1126|1122|1144|1150|1134|1124|1128|1078|1110|1094|1072|1088|1030|1038|1082|1132|1148|1144|1188|1174|1136|1164|1178|1176|1190|1200|1212|1218|1190|1210|1216|1224|1196|1228|1214|1246|1236|1228|1222|1184|1224|1238|1212|1198|1274|1308|1304|1286|1308|1322|1342|1332|1312|1284|1334|1322|1352|1346|1352||1352|1364|1376|1346||1344|1334|1326|1314|1334|1344|1324|1300|1318|1346|1362|1352|1342|1316|1278|1294|1312|1320|1306|1286|1334|1314|1328|1350|1370|1394|1412|1410|1434|1428|1428|1402|1398|1360|1410|1306|1306|1310|1326|1314|1310|1324|1330|1332|1346|1340|1350|1354|1348|1386|1370|1348|1334|1354|1360|1350|1316|1342|1342|1346|1340|1326|1316|1336|1338|1338|1352|1322|1330|1340|1372|1368|1412|1416|1392
05252|955631|/equities/schweizerische-nationalbank|CHALL||5840|5880|5940|6000|6100|6140|6160|6160|6020|6020|5860|5900|5840|5840|6000|6080|6120|6120|6260||6200|6380|6360|6220|6340|6260|6260|6400|6400|6280|6360|6400|6240|6240|6100|6260|6240|6320|6600|6640|6520|6500|6440|6380|6460|6580|6600|6600|6600|6620|6800|6500|6800|7080|7200|7360|7260|7360|7280||7280|7360|7240|7000|7000|7000||6920|6720|7000|7020|7000|7080|7000|6840|6960|6680|6860|6860|6840|7040|7180|7440|7440|7500|7500|7580|7640|7500|7560|7500|7460|7420|7500|||7500|7440|7600|7280|7520|7480|7600|7700|7720|7700|7700|7860|7780|7680|7900|7820|7740|7800|7460|7440|7260|7300|7260|7240|7300|7180|7380|7080|7220|7660|7240|7220|7120|7320|7540|7440|7720|7600|7160|7760|7020|6900|6900|6900|7900|7280|6800|6840|6640|6140|6080|6060|5980|5800|5740|5700|5700|5600|5580|5660|5680|5680|5600|5480|5460|5520|5400|5380|5300|5700|5500|5460|5360|5380||5240|5240|5200|5220||5100|5040|5040|5100|5040|5040|5100|5000|5000|5080|5020|5100|5080|5100|4920|4880|4820|4820|4850|4800|4820|4840|4910|4800|4900|4970|4980|4980|4970|4980|4950|5020|5020|5080|5060|5080|5080|5060|5100|5100|5040|5100|5080|5100|5120|5140|5160|5140|5160|5100|5120|5140|5120|5100|5140|5060|5100|5200|5060|5140|5240|5220|5160|5160|5200|5160|5140|5140|5180|5140|5260|5260|5300|5260|5220
05253|1073053|/equities/sensirion|CHALL||94.7|95.6|103|113.6|112|115.8|117|118.8|118.2|117.4|117.4|115.2|112.4|108.8|113.2|114.2|114.6|114.2|110.2||110|106|106.4|103.8|102.4|102.2|101.8|97.1|95.8|94.3|94.6|97.9|96.9|100.4|98.7|98|98.1|94.6|92.4|94.5|95.8|96.8|95.8|96.3|96.8|94.9|93.1|92.8|90.6|88|87|86.7|90.1|88.9|89.3|94.7|98.5|101.8|102.2||101.6|103.2|102.2|93.7|105.6|103.6||101.6|101|105|108|107|107.6|106|105.8|108|105|104.2|103.8|101.6|105.4|108.2|109.4|111.4|114.2|117.8|114.6|113|112.4|117.4|119.4|122.2|119|117.2|||115|114.6|112|109.6|108.6|109|109.8|115.6|118|118.2|114.6|117|118.2|116.4|118|118.8|120.4|121|118.4|115.8|110|106.6|100.2|99.4|95.3|95.5|96.7|90.9|90.5|93.6|97.5|102.4|100.6|104.4|104.4|100.6|102.2|102.4|100.4|103.4|105.6|107|108.8|104.8|108.6|112.8|114.2|111.8|116|115.6|114.4|117.4|115|112.6|107.6|107|108.6|105.6|102.6|107|110|108.2|107.6|111.6|109.4|115|116.6|111.2|109.8|120.6|121.4|131.6|129.6|133.2||133.4|133.2|134.4|130.4||129.2|128.2|124.2|125.4|125.2|124.8|124.6|121.6|125.8|126|128.8|129.4|129.6|123.4|124.6|121.8|125.6|124.8|123|118.4|121.4|122.6|121.4|127.2|129.6|130|130|132.6|136|136|135.2|133|137.8|132.4|130.8|135|132|130.6|133.6|131.8|133.4|129.2|131.6|132.2|133.2|132.2|134|134.6|136.6|136.2|130.2|126.8|122.2|118.2|115.4|114.4|113.8|113.2|110.6|112.8|113.6|112.2|112.8|120|125.4|126.4|122.6|127|122.2|128.6|125|119.4|120.2|120.8|123.4
05254|955625|/equities/swiss-finance---property-invest|CHALL||96.5|97|95|93.5|95|||95|95||94|95|95|95|95|94||94|94||93||93.5|95|94.5||95||92.5|93|93.5|94|96.5|94|93.5|94.5|92.5|93|90|92.5||95|90|91.5|94|91||88|89|87|90|87|90|90|92|96|96.5|97|97.5||96|96.5|98.5|97.5|98|98||98.5|97.5|98|98|99|100|100|100|||100|102|100|100|103|101|102|102|102|101||104|104|105|106|105|106|||108||106|105|107|107|105|106|107|105|103|103|103|103|104|104|104|||102|104|107|105|102|103|102|102|102|100|100|101|101|102|100|100|101|101|101|103|102|101|102|102||100|102|102|101|101||103|102|103|100|102|102|104|102||103|101||101|102|103|103|103|102|101|101|103|99.5|99.5|99.5||101|101|99.5|99||97.5|99|99|97.5|97.5|99|97||99|99|99|99|99.5|99.5|98.5|98||98.5|99|99|98|99|99|98.5|98|97.5||98.5|99.5|99|99|99|98.5|||98|97|98|98|98|98||98.5|99|97.5||97.5|97.5|97.5|97.5|97.5|97.5|98.5|98|97.5||98|98.5|99|100|100|100|101|101|99.5|101|101|100|100|99.5|102|101|101|103|
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP||91.8|94.7|95.7|95|95.4|97.5|98.6|96.8|107.8|107.4|106.8|107.2|106.2|102.8|105.4|104.2|106.8|105.4|103.2||104.4|103|101.4|100.6|102|102.6|103|101.2|100.6|99.7|99|96.4|97.3|98.3|97.6|98.8|98|96.6|94.9|96.2|95.5|96.5|98.4|100|100.8|99.6|98|99.9|99.9|99.2|98.7|98.7|103.2|101.6|102.8|106.2|108.4|109|110||110.2|110.6|110.2|108.6|111|109||106.2|105.8|112|110.8|111|111|114.2|114.4|115.6|111.8|113|111|110.8|114.2|118.2|119.6|120|120|122.8|121.4|123.4|122|124.6|125.6|129.4|127|124.8|||123.4|123.6|126|119.8|119.6|118.8|121|122|125|127.2|128.8|131.1|132.4|131.2|132|134.3|135.7|137|137.2|135.7|134.6|133|127.8|128.9|126.2|124.3|124.4|120.7|118|116.4|127.3|132.7|132|134.6|134.3|131.2|133.3|133.4|133.3|136.6|137.9|138.7|136.6|132.3|135.4|135.8|134.6|132.5|134.7|134|134.8|136.3|135.1|134.3|131.2|132|133.2|131.7|131.2|136.2|138.9|138.9|135|136.2|134.5|135.3|134.9|132.2|129.8|132.1|133.3|131.7|129.7|126.3||126.2|128.1|127.1|126.2||128.1|125.6|118.1|116.6|117.9|118|116.8|116.4|118.3|119.4|120.5|120.5|120.4|118.8|116.8|117.8|119|116.8|120.5|120.7|122|121.9|122.2|125.9|126.7|125.4|125.4|125.9|124.7|125.5|124.8|124.5|124.3|123.7|123.3|124.2|125.4|123.7|124|123.2|124.4|124.4|125.5|125.8|125.6|124.8|125.9|126|129.8|130|128.5|126.1|123.3|123.2|123.4|123.7|121.2|123.6|121.6|125.5|127.2|126.6|127.3|131.4|131.2|131.9|129.8|127.6|126.2|128|129.2|128|130.4|130.5|130.6
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||2197|2221|2213|2213|2226|2251|2257|2239|2236|2259|2248|2268|2269|2245|2262|2250|2291|2282|2277||2315|2292|2250|2275|2266|2302|2286|2230|2192|2245|2228|2191|2212|2237|2230|2232|2223|2200|2181|2189|2186|2185|2218|2187|2213|2205|2149|2159|2132|2104|2061|2091|2143|2123|2156|2231|2255|2270|2304||2323|2345|2331|2380|2426|2416||2403|2403|2415|2417|2373|2407|2458|2443|2473|2402|2403|2381|2372|2423|2514|2501|2501|2502|2522|2525|2482|2480|2520|2540|2503|2497|2513|||2563|2521|2525|2539|2571|2527|2506|2550|2547|2537|2576|2704|2702|2671|2654|2686|2693|2707|2679|2668|2666|2613|2550|2550|2518|2497|2506|2415|2516|2475|2580|2589|2612|2635|2609|2514|2551|2555|2552|2587|2603|2597|2600|2574|2631|2636|2622|2615|2641|2608|2634|2679|2642|2625|2612|2564|2581|2552|2574|2688|2763|2837|2872|2903|2864|2904|2930|2942|2915|2972|2981|3035|3038|3057||3047|3059|3055|3024||2999|2958|2950|2927|2968|3024|2986|2959|3003|2973|2982|2950|2961|2916|2851|2850|2833|2777|2846|2855|2891|2881|2869|2920|2930|2914|2891|2864|2840|2817|2790|2809|2806|2801|2793|2834|2800|2780|2747|2708|2748|2755|2757|2765|2783|2792|2787|2788|2766|2746|2760|2745|2716|2703|2697|2690|2676|2695|2704|2719|2726|2716|2721|2803|2866|2880|2866|2853|2839|2856|2905|2878|2900|2877|2866
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP||762.5|785|770|742.5|744|749.5|818|707|700|710|706|708.5|697|675.5|690.5|677|696|697.5|697.5||702|690|671.5|673.5|667|674|681|661|658|657|665|649.5|647|654|698|701.5|693|673.5|653|639.5|624.5|610|617.8|628.743|633.22|622.774|582.98|583.478|580.991|581.985|578.504|570.047|591.934|577.509|589.944|623.769|634.215|645.158|634.712||626.754|636.702|632.225|645.158|659.584|651.127||629.738|635.707|654.609|646.651|615.313|610.339|628.246|622.774|619.79|605.862|607.852|613.323|604.37|626.256|640.681|675.501|689.429|691.916|706.341|702.362|701.367|700.372|703.854|709.823|727.233|736.684|738.674|||775.981|758.571|754.094|778.468|811.298|810.8|804.831|799.857|784.934|766.032|761.058|771.504|770.509|739.171|724.249|719.772|727.731|729.223|772.499|793.39|793.888|776.976|740.166|759.068|743.648|737.182|735.192|691.916|698.88|723.254|736.187|730.715|708.828|689.429|707.336|662.568|683.957|678.486|657.096|670.527|698.383|706.839|701.865|689.926|710.321|722.259|720.269|709.326|718.28|732.705|736.684|765.037|754.094|741.658|731.213|724.249|723.751|712.31|705.347|742.156|764.54|750.612|747.13|769.017|762.053|786.924|802.344|800.354|801.847|842.635|849.102|850.594|858.056|874.968||884.916|883.922|878.947|881.434||875.465|863.03|852.584|858.056|847.112|847.112|845.123|825.226|841.143|854.076|871.486|857.061|849.102|796.375|788.416|792.893|795.878|824.728|829.702|820.749|808.313|809.308|812.79|829.205|830.697|829.702|843.63|853.081|862.035|877.455|880.44|881.434|870.491|876.46|873.973|905.311|899.342|907.3|895.362|874.968|879.445|877.455|882.927|882.429|885.911|886.906|878.947|880.44|869.496|868.501|859.548|849.102|835.671|835.174|839.153|830.697|823.733|819.257|809.805|811.298|829.702|810.303|806.323|827.215|845.62|851.589|840.148|837.164|808.811|838.159|849.599|855.568|867.009|861.538|895.362
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||23.36|24.26|24.1|23.78|24.62|24.92|25.08|24.9|24.72|24.86|24.66|25.32|25.26|25|25.32|25.06|25.52|25.34|25.08||24.74|24.44|24.34|24.38|23.14|23.02|23.44|22.98|22.98|22.84|22.98|22.62|22.02|22.22|22.18|21.7|21.84|21.34|21.08|21.1|20.96|21.02|20.98|21.18|21.74|21.5|20.68|20.1|19.75|19.72|19.17|18.8|19.79|19.28|19.7|20.76|21.32|21.42|21.36||21.26|21.38|20.96|20.94|20.86|19.83||19.74|19.81|19.92|19.3|19.07|19.81|20.02|19.67|19.65|19.2|19.03|19.1|19.18|19.55|19.9|19.95|20.32|20.58|20.56|20.08|19.99|19.61|20.56|20.88|21.18|20.36|20.38|||21.04|21.18|21.5|22.8|23.24|23.4|23.74|24.24|24.26|23.58|23.4|23.5|23.56|23.68|22.84|22.78|22.38|22.72|22.6|22.18|22.08|21.88|21.16|22.06|21.36|21.24|21.42|20.3|20.68|20.3|20.44|20.5|20.88|20.68|20.46|19.93|19.48|19.47|19.27|19.48|19.45|19.65|19.7|19.18|19.34|19.54|19.45|19.17|19.26|19.32|19.61|19.8|20.12|21.36|20.84|20.66|21.08|20.68|21.1|22|22.78|22.22|22.22|23.22|23.02|23.5|23.78|23.98|23.54|24.1|24.1|24.58|24.16|24.32||25.46|25.32|25.18|25.08||24.98|24.44|24.42|24.14|24.56|25.66|25.86|26.46|27.14|26.78|26.92|26.78|27.16|25.84|25.72|25.6|24.92|24.24|24.7|24.68|24.42|24.08|24.6|25.86|25.66|25.7|25.58|25.56|25.72|25.68|25.34|25.34|25.94|25.26|25.1|25.16|24.94|24.38|23.88|23.92|24.12|23.16|22.94|24.06|24.16|24.28|24.62|24.22|24.84|25.06|25.2|25.06|24.34|24|24.26|24.7|24.72|24.92|24.64|24.9|24.92|24.82|25.22|25.68|26.86|27.06|27.12|27.1|26.86|27.46|27.52|27.98|28.22|28.1|27.82
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH||222.7|229.4|226.1|226.5|230|235.1|241.8|240.4|243.4|247.6|243.4|246.3|237.3|230|241.1|239.7|241.3|236|231.6||233.9|222.8|218.7|220|225.8|228.1|237.7|233.5|229.7|225.7|221.8|216.7|220.9|226.8|225.7|225.7|224.4|218.5|212.6|223.6|220.6|220|220.1|223.3|225.6|227.3|220.5|221.2|221.5|214.3|219.1|220.4|230.7|227.2|239.1|246.3|256|261.7|265||267.4|269.1|259.2|265.5|271.1|267||255|257|260.9|256.7|254.7|261.6|264|259.7|263.9|260.9|260|259.4|258.6|274.7|288.3|289|294.1|294|301|297.1|296.5|295.4|299.5|308.8|315.4|313.7|311.2|||316|316.5|306.9|305.2|306.7|307.1|306.2|316|314.8|307.9|307.4|305.7|308.8|302.6|300.9|304|305.5|306.5|308|311.5|310.3|301.6|290|291.2|285.3|280.8|283.7|278.6|283.8|290|308.7|305.8|303.4|306|305.7|292.1|302.8|298.9|292.4|293.4|302.8|302.9|303.5|296.1|301.2|309.8|308.4|303.2|312.2|311.5|316.5|320.9|322.1|321.1|310.3|313.6|313.4|308|308.8|327.4|335.5|331.9|324.9|334.7|330.6|344.7|350.7|350.2|340.3|360.3|361.8|376.8|379.5|382.3||380.2|381.6|379.2|375.9||371.8|370.5|369.2|367|369.5|382.2|374.5|369.6|375.3|377.3|376|373.8|374|367|359.5|359.5|364.4|360.7|363.7|357.4|364.7|360.8|361|367.3|369.4|366.5|358.6|356.9|356|354.8|357.6|322.5|322.1|321.2|318.3|321.3|319.3|314.7|312.1|310|314|311|310.3|311.4|314|313.1|313.8|315.3|314.8|311|308.2|307.8|300.9|300|302.7|306|297.1|293.4|293.5|294.7|296.8|298|298.2|306.9|321.9|327.3|325|324.8|319|323.9|327.6|323.7|327.6|325.1|323.1
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH||265.7|273.7|273.1|274.4|278.5|282|276.6|279|283.7|337.3|339.3|343|332.9|338.7|343.5|343.8|349.3|346.7|340.4||341|339.6|337|337.9|333.8|339.9|338.4|327.9|329.7|330.6|331.2|321.5|321.6|323.7|326.7|323.6|320.1|319.3|313.4|311.2|309.6|304|304.3|303.9|305.7|309|301.6|293.4|285.9|280|281.6|287.2|315.1|314.4|313.3|326.3|333.6|339.3|339.7||335.5|337|330.4|339|349.1|342||322.4|325|325.4|323.2|317.4|313.2|333.6|336.6|334.1|317.4|330.1|323.7|322.2|349|353.1|347.9|351.7|347.1|355.2|359.1|351.3|349.9|354.4|356|374.7|381.1|382.2|||381.3|378.7|377|375.5|376.5|380.5|380.9|389.7|382.5|386.7|387.6|382.9|384.8|364|356.3|359|360.5|365.4|365.5|365.1|353.7|357.8|337.8|337|338.4|332.3|334.1|312.3|318|329.6|349.4|358|358.3|357|345.5|332.5|330.6|328.4|314|324.3|328.5|327.4|325|318.9|323|324.6|327.2|315.3|324.7|323|324.8|340|333.6|327|320.3|317.9|315.7|305.5|304.8|323.3|330.7|326.7|321.6|327.7|321.4|330.7|330.2|326.3|322.5|336.6|342.2|350.3|354.6|358.5||357.8|359.6|357.4|354.8||353.7|349.7|339.5|333.4|339.5|338.5|341.3|333.5|343.1|343.9|344|344.3|347.8|337.1|335.4|337.4|350.5|346.5|344.2|346.3|350.4|346.9|348.7|357.2|363.8|363|368.6|369.2|373.7|396.7|389.8|387|398.3|387|390.6|398.8|386.5|386.9|384.7|378.3|387.1|380.3|381.9|379.7|374.2|375|368.4|364.2|361.6|359.6|358.4|355.2|348|345|340.1|350.5|344.9|347.1|344.8|353.2|355.2|353.6|353|363.1|373.3|384.5|381.2|384.2|374.9|379.2|384|372.7|371.7|358.2|361.3
05261|945906|/equities/spice-priv-ag|CHALL||16.2|16.3||16.2|16.5|16.2|16.1|16||15.8||15.7|16.2|16.2|15.6|15.7|15.8||16||15.7|15.7||15.5|15.5||||15.5|15.5|15.5|15.4|15.3|15.4|15.4|15.3|15.4|15.5|15.5|15.5|15.8|15.5|15.9|||15.5||||15|16.5||16.1|15.8|||16.3|16.2|16.2|||15.8|15.1|||15.9||15.8|14|15.8||||15.6|||||15.9|13.4||||15.7||14.5|||14.5|14.5|||13.5|14.6||||14.9|15.1||15.7|16|14.7|15|||16.3|15|15|||15.1|15.2|15.5|14.4|||||||15|15.2||15.1||15.4||15.2|15.1|15.2|15.2|15.7||15.5|||15.7|15.6|||15.6|||||||15|15|15.4|15.5|15||14.5|||||14.5|||||14.9|||||15.5||15.7|15.7||15.4||15|15.3|15.6|15.1|15.5|15.6|15.5|16|16|16.3|16.8|16.6|16.4|16.6|16.6|16.6|17|16.6||16.7|16.7||16.7|16.6||16.6||16.6|16.7|16.4|16.6|15.7||15.7|15.3|15.3||||16.5||||16.5|16.1|16.1|||16.8|16.7||17|15.5|15.9|15.6|16|16.4|16.9|16.5|17|17|17.3||16.8|16.5|16.5|16|15.9|16.1|16.5|16.2|16|15.2|15.3|15.2
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP||459|463|463.5|463|467|468.5|473|467|472|477|470.5|475.5|469.5|469|462.5|463|460.5|459|459.5||453|449.5|448.5|452|448.5|439|440|440|440.5|436.5|434.5|432|443|449|448|450|441.5|440.5|436.5|441|440|439|438|440.5|443|443|438.5|444.5|440|446.5|442.5|443|447.5|445|444.5|449|455|454|453.5||465.5|463.5|462.5|448|453|456.5||455|448|450|440.5|440|446.5|445|447|445|446|445.5|442.5|447|446|473|471|473.5|473|471|469|470|467.5|471.5|474|471.5|473|477.5|||472|475|475.5|477.5|471.5|469|470.5|471.5|469|464.5|462.5|464|462.5|461|460|455.5|456|457|452.5|451|445|444|440|444|444|440.5|439|429.5|432|436|439|440|435.5|450|449.5|445|449.5|455|453.5|461.5|456|457|451|453.5|457|456.5|456|453.5|449.5|447|450|446.5|447.5|447.5|444.5|443.5|446|442|433|441|447|444|443|446.5|445|449.5|446.5|440.5|438|441.5|440|437.5|435|436.5||435|438|435|438||434|434|432.5|431|428.5|432.5|429|429.5|425.5|431.5|433.5|429|430|431|428|428|428.5|443|427|422|424|425.5|429|421.5|422|425|426|431|429.5|424.5|424|428|432.5|424|429|425.5|426.5|422|425|422|423|426|422|424|426|423|427.5|430.5|431|428.5|427|435|429|429|428.5|428|426|426.5|426|423.5|416|418.5|415.5|415|415|414.5|413|407.5|409|413|413|410|411.5|422|412
05263|1128801|/equities/stadler-rail|STOXX600/CHALL||28.96|29.12|29.14|28.82|28.74|29.68|30.22|29.98|31.18|31.12|31.12|31.56|31.66|30.72|31.04|30.74|30.9|30.7|30.28||30.74|30.1|30.12|30.3|30.54|30.56|30.8|30.86|31.32|30.8|30.38|29.72|30.56|30.82|30.78|31.64|31.1|30.06|30.48|31.22|31.08|31.06|31.7|32.22|32.22|31.88|31.5|32.12|32.68|32.76|32.76|31.98|33.52|33.34|33.46|34.46|34.98|35.06|35.58||35.62|35.82|35.16|34.32|35.86|35.6||34.72|34.44|34.9|34.36|34.16|35.18|35.16|34.6|35.24|34.4|34.3|34.86|34.02|35.28|35.36|35.74|35.94|35.2|35.5|34.72|34.42|34.22|35.6|36.14|36.88|36.24|36.06|||35.84|35.62|35.66|35.96|36.12|35.54|36.8|36.88|35.96|35.5|35.86|36.3|36.54|35.48|35.5|36|36.64|36.98|37.36|37.32|36.48|36.62|34.44|35.36|34.3|33.74|33.58|31.62|30.66|30.72|33.04|33.74|33.86|35.4|38.58|38.1|38.98|38.72|38.8|40.62|40.92|41.88|41.94|40.72|41.42|41.6|42.08|41.44|40.96|41.58|42.2|42.7|43.04|43.94|44.14|44.08|44.44|43.18|41.92|42.72|42.92|42.58|42.9|44.02|41.66|41.4|40.96|40.9|40.64|40.92|41.02|41.42|41.14|40.48||39.94|39.98|40.2|40.06||39.76|39.5|38.94|38.62|38.62|38.76|38.72|39.08|39.26|39.6|39.78|39.84|40.1|40.5|39.86|39.96|40.32|39.9|39.7|40|40.4|40.26|40.62|40.7|41.04|41.26|41.46|41.56|40.78|40.9|41.54|41.7|41.56|41.26|41|41.04|41.42|41.3|40.98|40.2|40.06|39.9|40.06|40.12|40.42|40.26|41|40.74|40.34|39.94|40.02|38.94|39.08|39.46|39.82|40.22|40.16|39.54|37.62|38.3|38.98|38.7|38.54|38.38|38.06|38.02|38.2|37.48|37.7|38.54|39|39.08|39.16|39.18|39.2
05264|955633|/equities/starrag-group-holding-ag|CHALL||38.2|40|39|39.4|40.4|43.6|45.6||46||46||47|||49.6||50|51.5||50|50||47.4|49.8|50||47|47|||45||49.6||||49.4|48.6|48.6|48|48||49||49|49|49|49|49|50|46|45.8|45.8||43.4|43.2|46|||46|46|45.8|46.8|46|||45||45|45|45.6||45.4|45.4|||45.2|47.4|46|46|47.4|44.6|44.2|46.6|46||44.6||||43.6|42.8|46.2||||46||45|46.2|46.2|46|48|48|48.8|49.2|48.8|48.4|50|48.2|51|||49||48||48|45.6|45|43.8||41.2|41.2|42.2|43.4|46|49|48|50|49.6||||50|52|52|47.8||47.4|51||51.5|51|51.5|50.5|50||49.8|49|46.8|47.6|47|46|48.6|47.2|||48.4|47|48.6|48|49|46|48|46|47|47|||46.6|45.4|46|46.6||46.2|43.2|44|44|46.8||||45|||44.8|45|45|46|44.8|45||46|45|45|44.2|46.2|46|46|46.4|47.8|47.8||46.4|46.2|47||48.2|48.2|48.2|46.8|45|46|47.6|46|45.4|46.8|46|47|47.6|47.6|47.8|47.8|47|47.8|48.6|48.6|46.8|47||47.4|47.4|47.4|46.6||48.4|48|48.4|49||51.5|49|49.2|51|49.8|50|50|51.5|52
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH||109.65|114|110.7|109.4|110.65|113.85|116.8|118|120|130.8|129.75|131.35|127.8|127.15|131.7|128.95|134.3|132.1|127.45||127.8|123.5|121|119.6|122.75|125.25|126.1|122.75|122.05|122.7|124.65|118.2|117.4|117.5|118.4|120.35|120.15|118.75|113.5|113.35|115.3|114.65|112.95|110.45|110.7|110.15|103.45|102.4|102.2|100.25|100.45|97.98|103.8|102.3|102.95|108.85|115.45|119.7|118.95||117.95|118.3|115.85|121.95|124.05|119.7||111.3|113.75|116|116.15|113.85|115.75|121.15|118.5|119|110.85|112.35|107.5|103.75|111.1|113.4|112.95|114.25|115.75|116.55|115.1|110.45|113.9|118.55|122.85|131.5|130.55|127.3|||127.3|129|130.45|129.95|133.3|134.05|135.95|141.1|145.35|148.85|148.65|149.3|151.4|144.1|141.35|140.45|142.4|144.1|145.25|144.05|140.95|139.6|129.7|128.65|131.6|130.4|133.85|124.8|131.9|135.8|143.1|148|146.1|145.95|143.65|139.9|141.6|144.45|140.2|143.3|146.8|146.2|144.85|138.1|140.05|146.25|143.1|138.45|142.95|145.6|147.15|156.2|152.5|151.55|148.5|149.4|149.3|145.85|146.35|154.25|160.35|159.2|156.8|167.45|165.1|170.55|175.5|172.4|168.1|181.45|184|190.05|193|196.75||193.7|194.5|195.7|194.2||194.3|194.35|188.5|181.45|182.1|186.75|195.65|194.1|202.4|205|204.5|204|203.6|193.45|190.55|191.6|199.3|195.7|194.5|189.2|194.8|191|191.55|196.6|198.6|198.7|198.5|202|206|204.1|205.6|202.1|205|203.9|201.3|207.5|201.9|198.55|195.95|190.2|196.75|188.8|190.15|188.1|188.45|185.2|186.3|186.25|181.7|180.65|178.45|175.25|169|167.9|166.95|168.3|167.35|167.95|165.35|168.95|168.35|167.9|169.75|177.3|186.75|193.25|189.3|187.55|184.2|187.8|191.35|184.3|184.3|179.25|180.9
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP||59.65|60.75|60.55|60.05|60.2|62.05|63.5|63.05|64.55|64|64.05|64.35|63.8|62.35|63|63.05|63.15|62.8|62.6||63.5|62.8|61.65|60.5|60.6|61.25|61.5|61.15|60.7|59.4|59.4|57.85|58.2|59.35|58.85|60.9|60.2|58.5|58|59.4|58.95|59.3|60.1|61.35|62.3|61.6|60.2|62.05|63|63.1|63.95|63.3|65.95|65.4|65.05|67.95|69.9|70.4|70.85||70.65|70.5|68.65|67.55|69.25|68.05||66.4|66.1|68.5|66.35|66|69.8|72.25|72|75|72.7|73|70.45|71.75|72.05|73.2|71.95|71.75|72.2|73.5|72.35|72.1|71.35|72|74.35|77.05|75.35|75|||74.1|72.85|72.45|73.2|73.45|75.65|76.4|76.2|78.05|76.35|76.9|77.9|79.45|77.3|77.1|78.05|79.15|79.25|78.4|77.3|77.3|76.75|73.4|73.55|72.85|70.4|69.85|66.7|64.25|64.75|68.5|71.5|70.85|77.55|80.75|78.6|82|81.8|83|83.35|86.3|86.75|85.6|83.1|86.1|87.1|85.3|82.3|83.2|83.65|85.05|88|88.1|87.9|85.35|86.6|86.5|84.1|82.05|86.55|89.2|88.55|86.5|87.75|86.6|89.85|88.95|87.65|86.35|88.7|89.35|91.2|93.5|91.6||89.85|90.75|91.4|90||89.55|88.1|86.35|85.25|86.75|87.95|87.65|88.55|90.7|90.4|92.7|92.6|92.65|89.65|88.1|89.15|89|87.35|87|85.1|89.75|89.25|88.45|89.75|90.35|95.4|98|95.35|94.7|96.2|95.6|94.45|93.4|92.95|91.5|92.15|90.4|90.35|90.75|90.05|90.8|92.05|91.65|91.25|91.1|91.45|93.1|93.25|92.25|90.6|88.4|86.8|86.9|86.75|86.55|86.85|83.6|85.3|82.45|83|89.2|92.0999|88.7411|90.0846|91.0923|91.8984|90.1518|88.9426|88.4724|89.5472|91.4953|90.6892|92.7045|91.8984|92.2343
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE||237|243.8|242.7|237.1|235.9|241.9|240.8|238|240.8|245.1|248.9|253.9|252.6|250|253.9|250.3|251.3|250.1|244.9||252.6|247|247.2|244.5|246.5|246|246.4|243.9|241.8|231.8|226.3|233.5|233.7|234.5|227.6|229.5|224.8|223.5|220.4|227.3|225.9|226.5|228.5|230.1|226|232.4|222|223|225.3|223.2|222|227.4|234.7|229|231.2|237.1|244.8|245.9|247.2||250.4|251.5|244.9|246.4|242.5|235.1||226|225.3|230.1|227.7|235.2|238.5|246.1|242.5|249|244|245.2|232.1|228.7|235.2|237.9|243.1|249.4|248.6|254.5|249.4|247.7|242.3|245.1|256.3|264.5|262.3|256.1|||253.2|245.4|249.5|246.9|251.3|251.1|254.2|263|265|262.5|263.7|269.9|273|258.3|252.2|252.5|254.1|262.4|260.5|262.5|257.1|255.4|236.8|240.1|243.6|245.8|253|234|236.8|241.1|260.7|263|262.5|285.1|285.2|274|285.5|284.6|288.7|286.2|286.8|289.1|290.5|287.2|274.8|275|273.2|262.3|262.2|264.8|265|268.4|272.7|268.3|269|280.4|285.7|278.5|289.7|291.7|299.5|297|289.5|292.1|285.8|285.7|285.6|288.8|295.7|304.5|304.1|304.3|292.8|282||279|279.3|279.1|275.3||271.7|269.9|266.6|267|270.6|274.1|272.8|271.3|273.3|278.4|279.2|281.9|290.3|278.1|267.7|276.2|277.8|271.4|273.2|268.1|288.6|285.5|285.5|293.6|292.4|296|294.8|289.9|283.8|284.2|271|263.5|265.7|262.7|260.8|255.2|255.3|251.9|253.9|251.2|250.5|247.4|249.4|244|244.2|245.4|246.8|246|248|251|250.3|244.9|245.1|245.1|245.4|246.2|239.9|244.8|244.6|246|245.5|247.9|246.5|255.4|256.6|256.7|253.6|249|252.9|260|251.4|252|259.8|264.2|268
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE||44.1|45.18|44.76|43.94|43.74|44.72|44.48|43.9|44.64|44.86|45.48|46.6|46.36|46.2|47|46.26|46.9|46.66|45.86||47.36|46.56|46.46|45.8|46.32|46.24|46.22|45.5|45.12|43.14|42.22|43.2|43.34|43.36|42.22|42.62|41.86|41.66|41.14|42.72|42.38|42.44|42.64|42.8|42.32|43.34|41.96|42.14|42.54|42.22|42|42.94|44.32|43.24|43.7|44.98|46.54|46.6|46.96||47.58|47.52|46.26|46.6|46.14|44.56||42.9|42.96|44|43.6|45.02|45.54|46.76|46.26|47.52|46.28|46.6|44.4|43.82|45.06|45.52|46.56|47.32|47.66|48.56|47.78|47.46|46.48|47.2|49.06|50.55|50.2|49.06|||48.48|47.04|47.74|47.16|48.04|47.8|48.58|50.35|50.4|49.92|50.4|51.65|52.15|49.42|48.2|48.34|48.58|50.35|49.88|50.05|49.16|48.7|45.28|46.2|46.76|46.92|48.44|44.44|45.08|45.68|49.72|50.3|50.5|54.8|54.55|52.65|55|54.95|55.65|55.2|55.4|55.7|55.65|55.35|53.2|53.25|52.65|50.65|50.95|51.35|51.5|51.95|52.6|51.6|51.5|53.55|54.6|53.4|54.8|55.8|57.15|56.6|55.4|55.85|54.6|55|54.85|55.5|56.85|58.2|57.95|57.85|55.8|53.95||53.45|53.5|53.45|52.75||52.1|51.75|51.15|51.1|51.8|52.25|52.15|51.85|51.95|53.1|53.5|54.25|55.65|53.2|51.45|53|53.5|52.55|53.05|52.4|55.4|54.9|54.9|56.1|56.15|57.05|56.45|55.8|54.55|54.55|52.3|50.95|51.2|50.8|50.45|49.36|49.38|48.86|49.2|48.64|48.5|47.7|48.3|47.24|47.46|48.16|48.58|48.22|48.74|49.42|49.42|48.26|48|48.4|48.3|48.42|47.2|48.14|48.08|48.2|48.2|48.28|47.78|49.84|50.25|50.4|49.6|48.76|49.74|51.1|49.4|49.2|50.9|51.45|51.75
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE||506.8|510|506.4|510|513.2|516|521.2|524.8|523.6|522.4|527.2|524|520.2|514.2|515.6|511.4|508.2|507.8|500.2||502.8|491.2|490.8|486.2|488.8|485|482.4|481.9|483|479.5|472.8|469.6|475.4|479.5|472.7|476.5|468.8|451.8|445.7|465.4|463.9|465|468.4|473.9|471.7|472|460.2|477.4|485.6|489.7|493.4|495.5|529.2|513|511.4|526.8|540|538.8|547.4||544|541.8|541.4|543|555|555.6||552.8|547|548.2|537.8|534.2|553.4|554.2|543|546.8|539.6|541.4|538.2|532.8|549|557.8|563|568.2|559.4|573|573.2|574.6|570.8|595|611.6|624.8|623.8|617.8|||627.6|614.8|616.6|622.6|614.6|600|604.8|603.6|602|597.6|594.2|597.2|599.8|589.8|589.2|591.6|592|595|588.8|582.4|582.8|575.8|563|561|551|531.4|527.8|508.6|499|519.2|536.4|555|557.6|560.4|565.2|549.8|573.6|578.8|578.8|586.6|590.6|599.4|601.8|591.8|613.8|615.4|618.4|609.4|603.2|593.8|599.8|602.2|594.6|592|590.6|594.4|589.6|573.6|562.4|576.2|587.4|594.4|612|611.4|607|607.8|601|596|593.4|592.4|581.6|581|579.4|571||559|562.8|563|559.6||556.8|551.4|547.2|539.8|554.8|556.6|547.8|544.2|546|547.2|548.2|548.2|546.8|548|535.2|527.2|527.6|529.8|524.6|515.2|530.8|512.6|507.6|510.6|506.8|514.8|517.6|518.4|515.8|517.2|515|513.4|513.4|512.8|511.8|509.4|513.4|508.6|505.4|502.6|497.7|497.4|498.5|488.5|486.8|484.4|486.2|486.4|481.7|483.8|478.2|472.4|475.7|474.6|480.8|480.7|471.6|474.6|470.2|471.5|473.5|469.3|465.4|476|471.4|471.5|466.8|460.2|457.9|476.1|479.8|474.7|476.9|478.4|471.7
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE||85.2|86.6|86.65|85.85|87.1|87.65|88.5|87.95|88.35|88.7|88.6|89.5|90.15|87.8|87.15|86.05|85.95|86.5|86.5||86.55|87|86.8|87.85|87.7|87.65|85.75|86.1|86.5|86.75|85.6|84.2|86|86.05|85.7|85.8|86.3|85.7|84.75|83.3|83.7|83.75|84.45|85.85|85.45|85.45|83.6|83.5|82.7|83|81.95|81.5|88.1|88.55|89.5|90.75|91.4|92.525|91.9848||92.1321|92.2795|93.8019|94.7841|96.2575|98.3201||97.2888|97.4361|97.6817|98.3201|96.7486|97.2397|96.945|95.9628|94.1948|94.0966|93.7037|91.8375|91.7393|93.9001|94.9806|94.7841|94.735|93.3108|93.8019|94.1948|93.9492|92.3286|93.5072|93.2617|92.6233|92.7215|92.1321|||92.9179|93.1635|93.2617|94.1948|93.1144|92.525|92.4268|92.4268|92.2304|90.757|89.6275|90.8061|90.8553|89.9713|91.8375|90.8553|91.1499|93.0652|93.0652|91.9848|91.9357|90.4133|91.0517|91.8375|91.9357|91.4446|90.5115|87.1719|87.7122|86.9755|90.315|89.5784|87.9086|88.547|89.0382|87.1719|87.9086|87.9086|88.4488|88.2033|87.5648|87.9086|87.0737|87.663|87.7613|88.0068|86.4844|85.5513|87.1228|86.4353|87.7122|88.105|88.2524|89.6275|88.7926|89.6275|88.3506|86.1406|85.5022|86.2879|86.2388|85.8459|86.2388|87.2702|87.1719|86.8773|86.7791|85.7477|85.5513|86.4844|86.5826|87.4666|88.0559|88.2524||88.0559|87.4666|87.9086|87.2702||86.5335|86.3862|86.4353|85.8459|87.1719|87.0737|86.0915|85.7968|86.2388|87.0737|87.221|87.2702|87.663|88.547|87.8595|87.3684|87.3193|85.6495|87.0246|88.1542|90.0204|90.2659|89.1364|91.1499|92.4268|92.1813|91.9357|92.0339|92.083|92.4759|91.7884|92.1813|92.2304|91.4937|92.0339|92.8197|91.1499|91.3464|90.4624|91.3464|93.1144|92.7706|92.0339|92.2795|92.5741|92.6233|92.2795|92.7215|92.7706|92.1813|91.3955|91.0517|90.7079|90.4133|89.5293|90.6588|89.7748|89.9221|90.1186|89.7257|89.7748|89.431|89.1364|90.6588|91.199|91.5919|90.6588|91.0026|89.8239|91.1499|92.2304|91.2973|92.6233|93.3599|91.3955
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE||73.98|74.58|73.76|73.76|74.08|74.74|75.06|74.76|75.86|76.16|76|75.4|74.9|74.18|73.72|73.18|72.88|72.52|71.32||71.3|71.66|72.66|72.4|72.52|71.54|71.54|72.22|72.96|72.44|71.92|71.34|72.82|73.9|72.72|74|73.64|71.42|71.6|74.82|73.94|73.98|74.5|75.3|74.58|75.12|72.96|74.02|74.24|75|73.84|73.74|77.38|76|75.84|77.04|78.88|78.8|80.1||78.64|78.44|78.12|78.92|80.84|80.36||78.94|78.7|79.58|78.96|79.04|81.92|82.86|81.5|81.54|81.22|80.76|79.84|77.96|78.16|77.74|80.34|80.4|79.36|80.32|80.9|80.04|79.96|78.9|81.88|83.94|83.4|82.42|||89.18|87.58|88.36|89.3|87.88|86.58|87.5|87.52|87.62|87.9|88.12|88.84|89.38|87.2|87.02|86.38|86.36|87.02|86.44|85.84|85.68|85.6|84.64|84.6|82.3|81.02|81.06|77.36|75|77.06|80.44|81.12|81.66|87.82|88.18|92.04|95.58|96.08|96.8|97.8|98.12|99.44|98.96|98.06|100.35|100.7|101.35|100.2|99.62|99.1|101.7|101.55|101.3|100.3|100.85|101.5|100.45|99.2|96.62|96.94|97.08|97.48|97.88|97|95.72|96.06|95.94|94.6|95|94.34|93.84|93.34|92.58|91.54||90.26|90.56|90.86|90.02||89.9|88.66|88.62|87.04|89.66|89.28|88.1|87.64|87.3|88.3|88.88|89.24|89.42|89.4|88.14|87.58|87.52|86.44|86.66|86.26|90.04|89.06|88.46|88.04|87.5|88.36|88.76|88.82|88.8|89.18|89.28|90.2|90.3|91.02|90.82|90.84|91.5|90.26|88.96|88.64|85.7|85.02|83.98|81.76|81.58|81.72|82.42|82.08|81.04|81.26|80.38|79.7|80.26|80.36|80.7|80.72|79.56|79.96|79.8|79.74|80.14|80.82|80.02|81.3|80.34|80.42|79.88|78.48|78.1|80.62|82.06|81.8|82.46|82.96|81.34
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP||0.27|0.29|0.289|0.288|0.28|0.2875|0.299|0.299|0.29|0.297|0.28|0.277|0.273|0.269|0.269|0.265|0.2675|0.2675|0.273||0.268|0.26|0.254|0.2575|0.258|0.241|0.2555|0.248|0.2455|0.2465|0.24|0.2425|0.227|0.227|0.227|0.237|0.245|0.24|0.23|0.2455|0.236|0.238|0.2305|0.2395|0.224|0.213|0.21|0.215|0.215|0.22|0.2245|0.23|0.2235|0.221|0.226|0.243|0.262|0.2565|0.2575||0.255|0.2635|0.25|0.237|0.231|0.237||0.23|0.2305|0.24|0.2465|0.2515|0.247|0.25|0.251|0.254|0.27|0.271|0.26|0.26|0.27|0.276|0.2715|0.2745|0.274|0.278|0.272|0.282|0.277|0.283|0.281|0.2905|0.2835|0.282|||0.2825|0.2815|0.2875|0.2795|0.2825|0.272|0.2735|0.2785|0.2785|0.278|0.2755|0.281|0.279|0.29|0.289|0.295|0.2815|0.2845|0.2745|0.284|0.28|0.2775|0.2785|0.2935|0.3015|0.307|0.3055|0.2885|0.283|0.2945|0.315|0.3195|0.304|0.2975|0.2845|0.2995|0.3|0.285|0.3|0.3045|0.31|0.32|0.32|0.307|0.3035|0.303|0.2925|0.296|0.2975|0.3015|0.298|0.318|0.318|0.318|0.3045|0.305|0.2945|0.298|0.279|0.315|0.32|0.313|0.314|0.32|0.3295|0.342|0.3355|0.332|0.332|0.345|0.348|0.338|0.338|0.343||0.3435|0.3545|0.3535|0.3595||0.3535|0.352|0.3475|0.3465|0.347|0.343|0.3475|0.349|0.34|0.352|0.351|0.363|0.3665|0.3595|0.35|0.358|0.351|0.352|0.3465|0.3435|0.344|0.345|0.3515|0.35|0.355|0.3565|0.3565|0.36|0.3575|0.368|0.3625|0.3805|0.36|0.371|0.355|0.35|0.35|0.3595|0.366|0.351|0.352|0.35|0.361|0.363|0.3605|0.3545|0.3605|0.3725|0.3765|0.38|0.38|0.3765|0.374|0.371|0.354|0.37|0.35|0.377|0.373|0.3745|0.3835|0.372|0.3785|0.3965|0.4|0.399|0.402|0.3825|0.394|0.427|0.4205|0.4385|0.4265|0.4335|0.424
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||505|510|509.4|510.6|514.4|512.6|513.6|508|510|505.2|504.6|510.2|506.8|513.8|507.8|514.2|503.8|504.4|517.4||513.8|507.4|514.6|520.4|518.6|513.6|516|523.6|526.4|528.8|525|525|531.8|531.2|529.8|533.4|528.8|520|525|530.2|525.4|527.4|521.4|524|522.2|522.4|513.8|523.4|521|526.8|518.2|520.2|530.2|530.2|534.4|538.6|553.8|557.6|562||570.2|566.6|568.2|566.8|567.6|574.4||572.4|573.8|565|567.4|563|573|580.4|580|580.6|584.8|580.2|580.6|575.2|585.4|583.2|586.6|583.6|577.2|576.8|572.4|561|562.8|561|559.4|559.8|566.4|568.6|||576.2|571.6|567.4|568.2|559.2|552.4|544.6|538|536.4|538|555|565.4|565|567.4|562.6|561.2|557|554.8|557.2|551|556.4|550|555.8|546.6|550.8|553.2|553.4|553.4|558.6|554.4|561.4|558|561|550.6|549.2|537.2|546.2|546.8|545|549|545.2|546.6|547.4|548|548.8|545.4|545|543.8|540.4|537.8|536.2|526|525.8|528.2|531.8|529|524.8|528.6|515.6|518.4|520.6|518.4|520.2|516.6|518|516.4|513.6|519.8|519.6|512.6|513.8|514|514.2|517.6||515.2|514|517.6|515||517.4|515|518.8|514.4|518|519.8|513.2|512.8|509.2|509.8|508.6|506.4|510|509.2|508|507.2|512|510.4|513.4|518|527.8|528.4|523.6|522|517|524.4|522.6|510|509.2|510|505.2|507.4|506.8|498.4|500.8|501|500.6|498.5|497.1|498.4|507.2|547.8|555.2|550.4|547.4|543.8|544.6|539.4|543|544.8|542.6|544|542.6|538.4|537|534.2|536|543|543.4|534.6|537.4|538|526|528|532.8|534|532|531.4|530|535.8|531.2|532.2|532.6|530.2|526.2
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP||110.6|112.7|111.1|109.5|111.4|118.8|127.3|126.2|127.8|128|126|122.3|114.8|109.7|111.8|110.9|114.1|114|110.8||115|111.5|108.1|106.5|110.1|110.1|110.7|108|107.3|105.5|101.1|99.35|101.3|101.6|101.7|103.8|102.3|99.2|95.15|96.25|96.7|96.85|97.7|98.9|101.6|99.85|94.4|95.8|96.8|96.75|96.8|96.3|101.5|100.5|99.65|108.2|113.1|117|118.9||117.7|118|116.8|118.5|122.2|118.7||116.4|117.7|121.9|121.2|119.4|119.6|124.4|118.8|121.7|118.2|127.3|129.2|128.8|146.9|149.8|152.4|152.8|158.6|161.1|157.1|156.1|155.9|157.8|163.3|169.4|166.1|167.3|||170.5|165|166.1|157.8|159.9|156.1|157.5|166.3|168.7|168.7|168.4|170.4|173.2|166.4|165.4|163.8|165.8|168|167.2|173.4|171.8|162|152.8|152.8|152.8|147.4|152.4|137.4|139.4|139.6|147|152.6|153.8|160.2|159.4|153.6|155.2|154.4|154.2|159.8|160.8|164.8|165.6|161|165|168|170.6|163.2|164.8|163.4|158.4|162.8|162.4|155.6|149.2|151.2|152|148|148.4|158.8|166|164|164.8|168|163.2|176.8|185.4|178.2|177.4|188.4|201.5|206|202|201.5||200.5|197.6|194.6|198.4||195.4|194.2|190.6|186.8|191.2|191.4|190.6|186.2|190.2|189.4|190.2|183.6|184.6|176.4|176|179.4|185.4|185.6|189|185.2|189.2|191.4|190.2|202|204|202.5|203.5|204.5|205.5|201.5|203.5|200.5|206|203|195.4|195.4|185.2|184.4|188|185.4|186.6|186.6|190.2|186|186.8|186.4|189.6|189.2|188.4|185.6|182.2|180|169.4|165.2|167.6|170|164.4|168|165.6|169.6|173|173.4|172.8|173|177.8|179.8|178.8|171|168.6|175.4|179.2|176|181.8|183|183.4
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||362.8|367.6|362.4|350.8|359.2|361|381.6|363.6|335.8|345.8|345.6|353.4|344.2|332.8|339.4|332.4|346.2|345.8|335.2||336.4|328.8|318|327|330.4|335.2|334.8|325.2|321.8|323.6|326|316|315.8|317.4|315.4|312.2|308|299.2|295.4|288.8|285.8|277.2|283.8|285.2|287.6|287|278|281.2|276.2|270.4|277.8|278.6|287.2|277.2|288.2|299.4|308.6|317.6|307.6||304|302|293.6|310.6|318.6|314.2||303.2|300.4|299.2|302.4|295.2|287.4|306.4|307.2|310.2|297.8|290|279.6|268.2|284.8|290.6|284.4|288.8|291.4|295.6|286.6|279.4|288.8|304|315|331|326.6|328|||325.8|338.4|346.6|352.4|374|378.4|376.6|384.8|378.6|370.4|368|370.8|374.4|360.2|351.2|351.2|349.6|349.4|353.8|339.2|335|323.4|315|374.8|365.6|365|369.4|352.4|375.2|370.8|388.4|396|401|397.8|388|381.8|381.8|384.4|368.6|374|382.6|390|398.6|395|407.2|419.4|423.4|414.8|428.4|434.6|447.2|452.2|448.8|447.8|444.4|434.6|444|432.4|436|448.6|456.4|448.6|454.6|453.6|437.8|450.6|481.4|470.6|460.6|476.6|476.6|482.4|492.4|515||555.5|556.5|555.5|556.5||550.5|552|539.5|548.5|545|530|530|519.5|536|537|538|532.5|530|503.5|518|530|536|548.5|548.5|564|537.5|535|531|573|579|566.5|564.5|555|550|546|542.5|536.5|544|543.5|533|586.5|574.5|576.5|571.5|560|561|555.5|559|560.5|553.5|551.5|544|543.5|543.5|545|539|529|509.5|500|510.5|517|513.5|519.5|511|518|531.5|522|507|534|576|580|566|572.5|574.5|578|580|585.5|590.5|575.5|591
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||77|78.28|77.56|76.6|76.7|79.7|78.84|77.94|80.34|81.04|81.04|84|80.16|75.74|78.34|78.54|76.66|77.28|74||75|74.58|75.12|72.28|74.24|76.66|77.2|79.6|79.08|77.94|77.42|74.84|77.64|80.54|79.26|83.3|82.22|81.84|78.76|79.76|81.48|81.62|83.06|84.06|84.7|84.84|80.96|79.5|76.98|76.3|77.18|74.04|77.74|72.06|72.98|81.18|84.92|88.5|88.94||90.02|90.48|91.12|93.16|95.08|95.36||92.66|95.36|99.8|98.98|98.46|96.18|99.64|97.58|100.65|99.46|99.52|95.36|95.72|101.85|97.96|101|104|98.3|99.3|98|83.44|83.6|87.08|89.64|93.2|92.06|94.94|||88.7|87.5|86.9|87.06|87.3|86.06|85.82|89.82|92.94|88.8|89|95.08|96.92|94.8|94.48|97.66|94.78|95.8|94.34|94.2|89.52|89.1|83.86|85.96|87.04|84.64|85.38|77.88|77.32|77.1|83|88.3|88.54|92.62|92.08|89.72|94.06|95.98|95.6|97.74|101.15|101.15|99.64|108.2|110.1|111.15|110|107.15|108.5|108.35|108.6|112.2|111.5|110.05|108.3|107.35|107.2|104.35|104|110.95|114.55|113.7|117.75|119.85|119|120.3|120.35|120.3|117.2|120.6|121.8|125.05|127.3|126.75||126.05|123.3|124.75|122.85||122|123.2|123.5|124|127.95|127.7|125.75|123.35|123.95|125.15|124|122.35|122|117|118.6|118.6|118.95|117.85|121.3|123.2|125.65|126.35|127.15|128|133.6|135.95|137.35|139.4|141|139.6|138.35|139.8|139.7|137.4|137.9|140.2|133.95|134.45|137.4|139.85|139.2|132.95|122.8|117.4|117.35|117.95|119.7|121.55|119|115.2|133.55|135|129.5|129.95|125.55|126.75|124.35|127.35|125.9|127.2|127.1|126.3|128.6|132.65|130.5|131.95|133.25|133.95|133.05|134.15|135.3|135.8|139.25|137.95|141
05277|955639|/equities/thurgauer-kantonalbank|CHALL||118|117.5|117.5|117|118|118|119|119|119|120|119|119.5|119.5|118|116.5|117|118.5|120|120||119|119|116|114.5|116|115|115.5|116|113.5|114|114.5|115|114|114|114|115|115|115|114|114.5|115|113|112.5|111|111.5|112|112|112.5|112|113|113|110.5|111.5|111|111|111|111.5|113|112.5||111.5|111.5|110.5|110|111|110.5||109.5|110|112|110.5|113|113.5|113|112.5|112.5|112|110.5|109|111|111|111.5|112|112.5|113|112|112.5|111.5|112|111|111.5|111|111.5|112|||111|111|111.5|110.5|112.5|111|111.5|112.5|112.5|112.5|112.5|112.5|111|111|110|110|110|109.5|109.5|109|109|109|110|109.5|109.5|108|109|107|107|106.5|107.5|108|108|109|109|109|109|109|109.5|109|109|108|107.5|106|106.5|106|106|106|106|106|105|105|106|106|104.5|105.5|104.5|106|105.5|106|107|106.5|107.5|108.5|107.5|107.5|107|106|106|108|107.5|106.5|106|106||106.5|106.5|107.5|108||107.5|107|107|109|105|106.5|106|106.5|107|105.5|105.5|106.5|107|107|108|109.5|105.5|106.5|106.5|106|106.5|106|106.5|106.5|106|106|106|107.5|106.5|107|107|108|106|106.5|105.5|105.5|106.5|107|106|105.5|107|106.5|105.5|105|106|106|106|106|106|106|106|106|106.5|106|106|105|104|104.5|104|104|106.5|104.5|105|106|105.5|106.5|106.5|106.5|105|105.5|107|107|107|106.5|107
05278|955641|/equities/tornos-holding-ag|CHALL||5.3|5.38|5.4|5.3|5.7|5.72|6.1||6.14|6.1|6.08|6.26|6.44|6.04|5.84|5.7|5.62|5.74|5.54||5.5|5.56|5.6|5.5|5.56|5.48|5.56|5.6|5.72|5.84|5.74|5.74|5.72|5.72|5.6|5.41|5.3526|5.3718|5.3718|5.5629|5.4291|5.2571|5.2762|5.6776|5.5438|5.3909|5.2953|5.5247|5.3335|5.6776|5.735|5.5247|5.6394|5.5438|5.6967|5.8306|5.7732|5.7923|6.0217||6.0217|6.0217|5.9835|5.8688|5.735|5.6967||5.6585|5.6012|5.6776|5.735|5.5056|5.8879|5.8688|5.7541|6.1555|6.2129|6.2129|6.3849|6.2129|6.4232|6.4996|6.3276|6.5379|6.4996|6.4805|6.3658|6.6908|6.7673|6.7864|6.8629|6.7864|6.9202|7.1878|||6.9202|6.9202|6.9967|7.1687|7.2643|7.2261|7.3217|7.5319|7.3599|7.2643|7.465|7.4555|7.3599|7.3981|7.2643|7.2261|7.293|7.293|7.293|7.3025|7.0636|7.2261|7.2165|7.1783|7.0731|7.1687|7.3121|7.1974|7.3121|6.6908|6.9298|7.2452|6.9871|7.4077|7.6466|7.2834|7.5606|7.6084|7.5606|7.5988|7.5797|7.5988|7.2165|7.379|7.5606|7.4459|7.5033|7.6084|7.5033|7.4555|7.3503|7.3121|7.0827|7.1783|7.2643|6.882|6.7386|6.6908|7.3121|7.1687|7.3121|7.1687|7.1209|7.1305|7.0731|6.8342|6.8342|6.6908|6.6908|6.7768|6.7386|6.5952|6.5952|6.5474||6.3085|6.2129|6.2225|6.1269||6.3563|6.5474|6.5474|6.471|6.6621|6.2894|6.557|6.6908|6.6908|6.5092|6.6143|6.882|6.6813|6.6143|6.5283|6.5474|6.5283|6.6239|6.5379|6.6526|6.7768|6.7673|6.8055|6.8055|6.8246|6.8055|7.1209|6.9776|6.9584|7.0254|6.7864|6.8342|6.8342|7.1687|7.2452|7.2165|7.2165|7.3503|7.1496|7.1496|6.8915|7.2261|7.0158|7.2643|7.0445|6.9776|7.3599|7.4555|7.5511|7.5319|7.4555|7.465|7.5511|7.5511|7.4555|7.3025|7.4555|7.3312|7.2165|7.1687|7.2739|7.3408|7.5511|7.3217|7.6371|7.6466|7.5224|7.5511|7.3981|7.4937|7.6371|7.6466|7.5511|7.4555|7.5893
05279|955637|/equities/tamedia-ag|CHALL||147.6|148|145.8|146.2|139|130.6|127.8|126.8|129|128.8|130|129.6|127.6|125|128.6|126.8|127|126.6|125.8||124.4|124.8|124.2|124.2|126|127|125|127|125.2|127.8|120.4|118|120.4|123.4|121.2|124.6|120|117.6|121.4|118.2|114.6|115|113.8|113.8|112.8|114.8|108|111|111.4|110.4|107.2|110.4|114.4|114.4|115.8|121.2|124|127|129||129|128|126|125.8|131|130.8||131|130.2|132.6|133.4|130.6|130.2|129.4|125|126.6|128|131.4|126.4|127.4|131.8|137|134.4|136|137.2|138.4|139.8|140.8|146.4|146.8|148.4|153.6|156|155.2|||151.6|151.8|150|155.2|154|153.8|155|156.6|156.4|154.2|154|155.8|155|153.2|153.4|151.6|152.2|153.8|157.8|156|157.4|152|146.6|152.8|150.6|149.4|143.8|138.2|138|138.6|141.6|142.6|142.2|144.2|143.6|140.6|141.6|145.2|143|146.6|147.4|150.4|149.4|148.4|150|154|150.6|148.8|148.2|147|146.8|151.4|149.2|145.8|141.4|142.6|145|143.6|140|149.2|150.8|148.4|152|153.4|148|150.2|159.8|144.6|142.8|151.8|151.6|152.2|154.6|155||156.4|156.8|154.4|153||157.2|155|146|146.4|153.4|153.4|152|150|158.2|167.2|154|144.6|140|140.2|143|143.2|148.8|151.2|144.4|142|144.8|146.2|144.6|149.2|153.8|159.8|157|160.6|159.8|165|152.2|156.8|155|151|154.6|156|151.8|150.4|151.8|151.2|151|153|157|157|156.6|157|158|158.6|160.6|160.4|152.8|154|152.8|152.6|151.2|151.6|152.2|152|151.6|150.6|154|151.2|149.8|151.4|154.6|154|152.8|154|155.8|151.8|155|155.4|154|159.6|161.8
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP||133|130|127.4|133.2|139.4|142.2|116.6|113.2|114.4|115|114.4|113.8|116.6|115.8|116.8|116.4|117|116|113||111|110|112.6|113.2|112.4|116.2|116.6|115.4|115|116.8|116|116|120.4|118|114.8|105.6|96|94|93.1123|94|93.0137|95.3809|95.3809|96.5645|96.5645|94|93.1123|91.83|93.2109|91.1396|89.66|88.7723|94.2959|88.1805|90.8437|95.085|94.7891|96.3673|94.7891||94.6905|95.8741|94.2959|89.3641|75.4565|74.4701||74.2728|75.851|79.106|84.3337|87.5887|87.3914|83.7419|81.3746|80.8814|80.9801|80.0924|78.4155|77.5278|78.4155|78.3169|78.021|77.8237|77.9224|80.4869|78.9087|79.5005|80.3883|82.361|83.9391|84.8269|84.1364|84.2351|||83.2487|82.5583|81.276|78.8101|78.8101|78.8101|79.3033|81.4733|83.5446|85.7146|88.6244|89.1669|90.893|88.1312|87.7366|88.7723|87.8846|87.8353|86.9475|84.8762|83.7912|83.1994|80.2896|77.084|73.681|60.1186|60.4638|56.8143|56.0252|57.554|61.1543|61.894|61.6968|64.1627|63.5708|61.894|62.6831|62.979|62.7817|62.8311|64.3106|65.0997|64.5079|62.6831|65.0997|65.8888|64.6558|63.0283|63.3736|62.6338|64.064|65.5436|64.4092|64.8531|62.3379|63.6695|64.4092|62.4858|61.9433|65.3463|66.6779|65.8395|67.0724|68.2067|67.9108|68.3547|67.6642|66.1847|65.4449|66.8258|67.3683|68.5026|68.256|70.2781||69.489|70.0808|72.8426|72.1522||71.8563|74.1742|72.1028|71.0178|71.3631|69.8342|69.8835|68.3547|68.9958|64.7051|65.2477|64.7545|64.4586|63.3736|64.1627|65.0504|67.0724|64.7051|64.9517|64.6558|67.6642|71.2151|68.0588|64.5079|65.9874|68.256|68.5026|68.256|69.1931|68.9465|67.9108|67.3683|67.5163|67.5656|67.4176|68.7492|68.5519|68.4533|67.7135|66.0861|67.2697|65.6915|65.297|64.1133|64.4586|64.5079|64.0147|64.4586|63.9161|64.7545|62.7817|61.9433|60.6118|59.6747|59.5761|59.1815|58.0965|58.0965|57.4554|59.0336|61.0063|60.2665|60.809|65.149|63.9161|63.9654|62.1899|60.7104|62.042|65.1983|65.3463|64.9024|65.297|64.6065|65.9874
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE||15.27|15.46|15.23|15.28|15.29|15.55|16.07|15.9|16.07|16.03|16.09|15.92|15.77|15.55|15.8|15.55|15.84|15.46|15.31||15.48|14.96|14.62|14.63|16.16|15.93|16.09|15.85|15.8|15.72|15.29|15|15.34|15.82|15.49|15.64|15.3|14.99|14.95|15.67|15.29|15.39|15.67|15.97|16.09|15.99|15.09|15.47|15.43|15.35|15.17|15.27|16.23|15.99|16.05|16.62|17.23|17.71|18.19||18.07|18.08|18.1|18.05|18.29|17.98||17.75|17.78|17.77|17.23|17.05|17.29|17.42|17.03|17.23|16.79|16.96|16.62|16.36|16.9|16.93|17.04|16.95|16.36|16.71|16.58|16.7|16.25|16.24|16.7|16.96|17.09|16.82|||16.68|16.64|16.81|17.42|17.41|17.09|17.3|17.68|18.41|18.21|18.14|18.02|18.3|17.81|17.9|17.77|17.73|17.84|17.45|17.22|17.07|17.02|16.02|16.11|15.78|15.46|15.69|14.84|14.23|14.54|15.63|16.09|16.02|16.89|17.38|16.35|17.82|18.02|18.17|18.65|18.74|18.93|19.18|19.07|19.61|19.75|19.72|19.3|19|18.69|18.83|18.8|18.48|17.1|16.93|17.21|17.34|16.93|16.67|17.49|17.68|17.66|17.75|17.98|17.82|17.94|17.87|17.82|17.78|17.78|17.34|17.15|17.04|16.63||16.42|16.51|16.6|16.52||16.43|16.17|16.12|15.79|16.14|16.55|16.23|16.38|16.41|16.48|16.56|16.64|16.66|16.43|16.14|16.27|16.16|15.94|15.76|15.62|16.57|16.52|16.29|16.38|16.24|16.64|16.94|16.8|16.68|16.68|16.66|16.68|16.75|16.77|16.74|16.65|16.9|16.96|16.87|16.64|16.55|16.61|16.57|16.36|16.07|15.94|16.02|15.94|15.91|15.88|15.78|15.48|15.58|15.62|15.55|15.36|14.82|15.02|14.74|14.76|15|15.07|14.85|14.9|14.72|14.64|14.45|14.12|14.3|15.31|15.46|15.36|15.31|15.39|15.21
05282|955649|/equities/valartis-group-ag|CHALL||17.1|17|17|16.4|16.65|17.45|17.25|16.8|16.5|16.55|16.3|16.45|16.3|16.4|16.45|16.35|16.4|16.45|16.15||15.95|15.9|15.9|15.85|15.75|15.7|15.75|15.6|15.7|15.75|15.6|15.75|15.6|15.55|15.5|15.4|15.4|15|14.65|15.35|15|14.6|14.25|14|13.95|13.75|13.9|13.6|13.6|13.7|12.9|13|13|12.7|12.5|12.5|13|13|13||13|13|13|13|12.8|12.75||12.5|12.5|12.5|12.3|12.3|12.75|12.9|12.95|13|13|12.95|12.05|11.85|12.25|12.05|11.85|12|11.9|12.1|11.9|11.9|12.4|12.4|12.4|12.4|12.4||||12.4|||11.95|12.3||11.8||12.45|11.9|12.5|12.5||||12.5|12.4|12.2|12.4|11.6|12.4|12|11.7||12.4|12.1|12.6||12.2|13|12.4|12.3|12.1|12.6|12.9|12.6|13.4|14|14.8|14.9|15|14.9|14.8|14.6|14.5|14.8|14.8|14.8|14.8|13.8|13.8|13.2|13.3|13.7|13.8|13.8|14.5|14.4|13.9|13.3||13.4|13.2|13|12.8|12.8|13|12.5|11.9|12.6|13|12.9|13.3|12.9||13.8|13.4|12.7|12||11.5|11.5|11.3|11.5|11|10.8|11.2|11.4|11.4|11.3|11.1|11.5|11.9|11.8|11.5|11.6|11.6|11.1|11.3|11.8|12.9|12.9|12.4|10.9|10.9|10.9|10.9|10.8|10.5|9.95|9.8|9.7|9.2|9.25|9.4|9.3|9|9.1|9.1|9.15|9.1|9.15|8.95|9.15|9.15|9|9.15|9.15|9.15|9.1|9|9.15|9.2|9.15|9.15|9.1|9.15|9.05|9.1|9.25|9.15|8.9|9.15|9.15|9.1|9.05|9.15|9.2|9.15|9.15|9.15|9.2|9|9|9
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP||89.4|88.9|88.9|88.4|89|89.4|89.5|90.2|91.4|91.8|92.1|91.9|91.5|90.3|89.6|89.5|88.1|87.1|86.4||85.6|84.8|85.6|85.7|86.2|84.8|86.1|86.3|86.6|85.6|84.7|84.1|85|85.9|85.8|86.5|84.3|83.3|83.3|84.4|83.6|83.9|85|85.3|85.5|86|83.6|84.5|83.4|83.9|83.3|83.9|85|85.2|84.7|85.9|86.7|86.6|87.1||87.9|87.4|88.9|87.6|89.2|90.2||90.6|91.3|91.1|89.6|95.2|97.9|97.2|97.7|97.7|96.3|96.5|97.5|97.4|96.6|96.9|98|98.5|96.7|97.8|97.4|96|95.9|95.2|95.7|95.8|95.9|96.2|||96.1|96|96.8|97|96|94.5|95.2|97|98.5|97|95.8|97.4|98.5|97.4|97|96.7|97.1|96.7|94.9|94|96.1|95.4|94|94.4|92.8|91.6|91.3|87.4|88|88.9|90.9|92|90.7|95.5|96.4|94.4|97.9|97.8|97.7|98.9|97.5|96|95.1|94.5|97|96.2|96.4|95.3|93.7|93.8|94.3|94.8|94.4|93.2|92.6|93.2|92.9|92.2|90.8|93.4|95.5|95.7|95.7|96.3|96.4|96.7|94.2|93.3|93.1|93.2|92.5|93|92.1|90.6||91.3|89.6|89.2|88.1||87.8|87.2|87.4|86.3|87.4|87.8|85.8|86.9|86|86.2|86.2|86.2|87.3|88|86.8|86.7|87.1|86.7|86.7|85.7|87.4|85|85.9|86.4|86.9|87.8|88.1|88.1|89.1|88.1|89.4|89.6|89.8|90.1|90.7|89.8|92|92|92|90.6|91.2|91.5|91|91.4|92.1|91.9|92|92.2|92.7|91.9|90.1|91.2|91.4|90.8|91.5|91.6|90.2|90.3|90.1|89.6|88.9|89|89|89.7|89.2|88.8|87.1|85.8|86.9|87.5|88.3|87.8|88|89.6|88.8
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||260|260|260.5|260.5|260|260|260|260.5|259.5|260.5|260|260|260|260|260.5|260.5|260.5|260.5|260||260|259.5|259.5|258.5|258.5|258|258.5|259|259|259|259|258|259|259|259|259|259|258.5|259|171|168|165.2|166.2|167.4|167|169.8|168.2|168.6|170.8|170|160.6|159.4|169.4|168.6|171.4|176.8|180|171|168.2||165.8|164.8|165|164.2|166.4|164||160.2|157.4|156|157.2|155.6|159.6|160.4|161.6|159|156.8|157|154.6|155.8|160|160|161.2|160.8|160|159.8|160|163.8|163|168.2|169.8|168.6|163.4|166.4|||167.6|164.6|166.8|171.6|171.6|169|171.6|175|176.2|175.2|173|175.8|180.8|173.4|173.8|171.4|173.6|173.8|172.2|171.4|172.6|173.2|169.4|169.8|171.2|170.2|170.8|163|160.4|163.4|170.8|173.8|174.4|181.8|180.2|181.8|184.8|171.2|168.8|173.8|174.8|176.4|176.6|173|178.8|183.8|184|182.2|180.6|179|178.6|180.2|182.4|179.2|177.6|178|175.6|176.2|169.8|173.6|173|163|164.4|168.6|165.2|165.8|163.6|161.2|162|164.8|166|169.2|166.2|162.4||155.8|155.8|159.6|158||154|159.4|157.8|154.8|156.6|155.8|155.6|159|156.2|161|162|164.8|161|160.2|157.2|160.2|160.2|158.2|158.2|154.6|162.4|161.2|162.8|167.2|168.8|172.8|178.6|180.6|182.6|182.4|182.6|184|182.8|181.8|185.6|180.8|179.2|177.2|177.6|174.2|174.4|175|176.8|175.2|176.4|175.6|177.6|173.8|178|181.8|184|180.6|179.6|179.8|180.4|180.8|177.8|180.6|181.4|185.4|183|186.4|186.4|186.8|183|180.6|180.2|175.2|177|176.4|175.6|171.4|172.8|174.6|171
05285|994260|/equities/varia-us-properties-ltd|CHALL||47.5|46.6|46.6|46.5|48.4|49.2|49.1|49|49.1|49.9|49.9|50|48.6|46.7|46.3|46.5|46.5|46.5|46.5||46.4|46.2|46.2|46.2|46.2|46.1|45.5|45.2|45.5|45.5|45|45.3|45|45.5|45.9|46|46.6|45|45|45.3|44.5|45.3|45.3|46|46.2|46.5|46.6|46.4|46.6|46|45.9|45.6|46.4|47.2|48|49.5|49.9|50|50||50.6|49.3|51|50.6|50.6|50.8||50.4|50.8|51|50.8|50.6|51|51|50.2|49.6|48|50|48.6|49|52|51.4|51|51.6|52.8|54|54|53.2|53.6|54|54|55|55.4|55.6|||55.2|56|56|55.8|56|56|56|56.8|56.8|56|56.8|57|55|55|54.6|54.8|55|55|55|55|54|54|54.2|53.8|53.8|52.6|52|52|51.8|53|52.8|52.6|53|52.4|53|51.2|53|50.4|50.4|50.8|51|51|51|51|51.2|51.4|51|51|51|50.8|51|50.2|51.8|51.2|50.6|50|49.4|49.6|49.4|49.7|50|49.5|49.9|49.2|50|50|50|50|50|50|50|50.4|50.4|50.4||50.2|49.8|49.4|49.8||49.8|49.4|49|48.5|47.2|49|48.4|48.5|46.9|46.1|45|44.9|45|44.5|44.5|44.4|45|44.4|44|43.9|44|44.3|44.5|42.5|42.8|42.9|42.9|42.3|42.3|42.3|42|41.8|42.1|42.5|41.9|42.5|42.5|42|42|42.2|42|41.6|42.1|42.1|41.4|42.5|41.5|41.2|41.5|41|40.9|40.6|40.5|40.4|40.7|40.2|40.4|40|40|40.2|40.2|39.2|39.7|40|39.9|40|40|40.1|40|40.8|40.9|40.8|41|41.3|40.3
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||242.4|250.6|251.8|248.4|248.2|255.4|263|257.6|264.2|269.2|265.8|273|268.2|260.6|282.6|276.8|279.2|276.2|267.2||274.8|268.8|261.2|257.2|259.2|261.8|260.4|248|244|237.2|236|232.2|232.6|228|225.6|227.8|224.8|220|212.6|219|218.2|227.6|230.8|238|246|243.2|233.4|234.8|235|231.2|229.4|231.4|242|241|244|256.8|265.6|276|280.4||278.4|283.2|279.2|284.2|292.2|278||264.2|267.4|273.6|268|269.4|278|282.4|276|282|272.4|272|265.8|261.6|277.8|287.2|292|294.4|297.2|307|307.6|302.6|300.4|316.6|319.4|332.8|327.6|316.8|||312|321.2|319.4|317.4|326.2|333.8|333.4|350.2|352.6|347.4|354.4|359.4|361|343.6|341.4|348|356.4|356|352.8|351|341.8|335|314.8|313.8|315.8|312.4|318.8|295.8|298.6|293.4|315|338|347|348.4|343|331.4|330.4|336.8|332|338.8|346.6|353|349.4|339.8|345|359.4|357.8|342|351.4|352.8|362.2|376.8|373.2|372.2|356.4|360.4|363.6|356.2|354.6|375.4|383.2|383.2|386|406.2|392.8|416|418.6|402.6|396.6|421.4|430|454.6|467.4|469.6||454.4|462.2|470.4|459.8||448|444.4|431.8|435.2|431.6|444|443.8|430.6|447.8|453|459.8|459|460.8|430.8|432|433.4|443.6|443|472.4|458.8|454.6|449|448|477|484.2|469.2|478|478.2|474.8|469.8|464.8|463.4|469.4|467.4|455.4|469|452.6|453.4|449.6|437.2|439.6|440|434.2|425.8|427.6|417|404.4|400.2|405.2|406.2|403|389.4|371.4|366.6|363.8|368|371.8|379.2|358.2|366|370.2|361.6|362.4|395.2|421.6|430.8|419.6|421.8|414.2|421|420.6|409|414|401|399.6
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL||412|410|413|413|412|423|425|424|424|425|416|416|409|404|408|405|409|401|406||407|406|408|405|401|398|406|406|408|409|407|407|408|404|407|409|408|405|400|407|409|406|413|415|407|403|401|411|416|422|419|416|422|419|423|430|435|435|437||431|438|433|428|420|432||434|436|436|427|427|435|436|425|431|428|435|441|444|451|457|456|461|450|457|454|458|455|455|467|457|463|456|||459|450|445|453|454|443|455|456|447|456|458|454|442|442|440|432|438|440|434|434|430|432|418|420|424|415|418|393|402|408|425|425|428|429|436|424|431|430|435|436|435|445|445|436|440|448|447|441|438|443|442|439|441|442|439|440|444|434|431|444|447|447|444|448|445|444|440|438|440|441|441|441|443|447||445|442|436|435||438|435|434|430|430|430|425|426|426|427|435|436|431|425|430|417|425|424|431|428|434|435|438|442|445|442|446|449|455|454|457|458|458|457|460|450|458|458|458|461|462|455|450|451|442|443|444|450|448|446|447|448|448|446|442|443|439|448|432|442|450|449|443|448|452|453|451|447|449|463|454|460|462|463|456
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP||35.5|37.15|36.25|37.15|37.2|37.95|38.3|38.5|39|38.95|39.7|39.15|37.75|37.55|37.7|36.95|37.55|37.45|37.45||37.7|37|35.3|35.85|36.55|36.05|36.5|36.65|36.6|35.6|35.25|34.55|35.95|37.1|37.3|37.4|37.25|37.25|36.55|37|37.4|39.5|38.7|39|38.9|39.1|37.2|35.8|35.35|35.75|35.75|36.25|37.7|37.6|38.1|39.15|40|39.8|39.5||39|39.05|39.3|39.9|40.65|39.75||38.25|38|38.7|38.15|38.15|38.85|39.9|38.7|38.25|38.25|39.3|38.55|38.55|39.3|39.8|40.2|39.9|40.2|40.35|39.5|39.85|39.7|40.8|40.95|43|41.95|41.3|||41.4|41.3|41.5|41.45|41.5|41.35|41.7|43.8|43.5|43.5|43.35|43.3|43.85|42.55|43.2|43.35|43.45|45.55|46.15|46|44.8|44.7|43.05|45.8|45|44.7|44.8|43.75|42.65|41.7|43.8|45.45|45.45|46.8|47.05|44.95|47.6|48.7|49.1|50.1|51.1|52.2|52.4|52.4|53.2|55.8|55.2|53.7|54|53.7|54.5|55.5|54.3|53.4|52.9|53.2|53.5|52.2|52|53.7|55.6|55.5|56.3|57.2|57.6|58|57|56.8|56.7|58.7|58.5|57.9|57.2|57.2||57.6|57.8|57.4|56.8||57.1|56|55.6|55.5|55.7|56|55.3|54.6|54.4|54.2|54.6|54.9|54.9|54.8|53.8|53.8|54.2|53|54.1|55|55.3|55.2|55.5|56.5|57.1|58|58.7|59.9|58.7|59|58.3|58.1|57.8|58.8|59.1|58.3|58.5|57.8|56.4|56.3|57.1|57.5|57.7|58.2|58|58|58|58.6|58.9|58.5|58.2|57.8|58.5|58.1|57.4|57.6|57.2|58|57.8|58.4|57.9|57.2|58.1|59.5|61|61.3|60.6|60.6|60.2|59.6|61|60.5|60.3|61.5|60.4
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||176.5|173.25|173.2|172.9|171.95|171.55|171|170.35|169.75|169.85|168.95|168.55|171.1|175|173|171.4|172.05|171.45|173.35||170.3|171.3|171.7|172.1|172.45|174.5|174.15|173.45|174|175|181|178.1|179.75|177.4|176|173.9|173.05|172.75|172.5|171.25|170.7|170.95|171.45|172|170.9|171.95|171.7|172.3|175.95|177.7|172.85|178.65|179|178.5|176.85|172.1|174.7|174.3|170.85||171|171.15|171.4|170.45|171.35|171.3||169.5|172.6|176.9|192.8|190|178.75|178|179|178.2|177.8|174.35|177.1|176.8|177.15|174.6|174.25|174.95|174.1|173.5|168.6|170|170.3|171.35|172|168.85|169.35|168.4|||173.8|169.9|169.15|168|167.9|166|164|164.7|164.7|164.3|163.8|164.2|168|167.65|167|166|158.8|166.35|164.05|163.45|165.7|166.55|167.3|166.3|166.15|165.45|165.3|164.95|164.5|163.5|163.7|161.8|161.05|161.15|163|162.05|161.7|161.45|160.85|162.1|162.05|162.9|163.5|163|163.55|163.3|163.4|163.2|163.25|163.15|162|162.25|163|163.7|163.4|164|162.85|162.6|161.55|161.1|161.9|162|161.9|161.9|161.15|161.15|162.4|163.3|164|163.5|163.05|162.9|162|163||162.25|162.3|162.9|162.4||163|162.6|162.4|162.5|159.7|159.5|158.4|158|140.3|118.45|122.45|124|121.25|119.45|119.75|125.55|103.8|103.2|105.2|105.7|108.25|108.25|114.4|119.05|118.95|118.05|118.9|120.65|119.7|119.35|118.4|118.95|119.4|121.1|119.1|119.95|119.6|119.75|119|118.1|118.65|117.05|123.8|123.9|124.6|124.65|122.4|122.7|121.45|124|125.3|124.65|124|123.85|122.45|122|119.85|119.9|120.85|120.1|121.5|119.6|117.8|119.55|120.5|119.7|119.75|120.6|119.7|121.2|121.95|124.15|126.1|126.75|128
05290|955648|/equities/villars-holding-sa|CHALL||||760|780|||||||||||780|||760|||750||740|750|||||760||||||760|750||780|780|||750||||||||||||||||||||||||780||||||||||||780||780|||785||||||||790|780|||||||||755||||780||780||780||||||750|||780||||||740|750|||||||||750|||||||||||||775||||770||||770|770||||||765||770||750|770|||||770||735|720||||735|715|720|715|725||725|730|715||715|715|740|720||||||||||||730||750||||||||||740|735||||715|||||760|760|755|760|||730|730||||755|||||||715|710||720||||
05291|955622|/equities/von-roll-holding-ag|CHALL||0.834|0.842|0.824|0.82|0.838|0.85|0.846|0.88|0.82|0.8|0.8|0.838|0.832|0.79|0.818|0.794|0.8|0.804|0.766||0.756|0.756|0.766|0.74|0.752|0.766|0.758|0.732|0.74|0.754|0.746|0.732|0.76|0.76|0.76|0.8|0.8|0.776|0.74|0.798|0.81|0.79|0.818|0.816|0.768|0.74|0.742|0.666|0.666|0.65|0.62|0.636|0.712|0.74|0.83|0.84|0.86|0.894|0.918||0.89|0.9|0.88|0.89|0.9|0.91||0.88|0.894|0.908|0.91|0.95|0.95|0.95|0.95|0.948|0.95|0.976|1|0.96|0.982|0.998|0.986|1.01|1.015|0.986|0.996|1.005|1.025|1.025|1.03|1.06|1.08|1.11|||1.075|1.06|1.06|1.08|1.09|1.07|1.07|1.065|1.1|1.08|1.09|1.095|1.11|1.085|1.11|1.12|1.11|1.095|1.08|1.1|1.1|1.12|1.09|1.08|1.05|1.045|1.115|0.934|0.996|1.06|1.06|1.04|1.085|1.085|1.125|1.125|1.125|1.145|1.15|1.18|1.16|1.18|1.15|1.09|1.18|1.19|1.17|1.085|1.08|1.05|1.06|1.075|1.095|1.08|1.055|1.075|1.08|1.05|1.06|1.075|1.07|1.05|1.075|1.095|1.09|1.09|1.105|1.12|1.105|1.135|1.15|1.15|1.16|1.085||1.07|1.08|1.085|1.095||1.07|1.085|1.09|1.095|1.1|1.095|1.12|1.125|1.15|1.135|1.15|1.13|1.155|1.16|1.11|1.13|1.12|1.16|1.155|1.13|1.15|1.15|1.12|1.175|1.21|1.195|1.2|1.235|1.235|1.195|1.2|1.245|1.24|1.245|1.245|1.265|1.29|1.27|1.28|1.22|1.19|1.23|1.29|1.28|1.18|1.15|1.14|1.13|1.1|1.08|1.11|1.095|1.1|1.07|1.1|1.08|1.06|1.07|1.075|1.045|1.04|1.015|1.03|1.01|0.982|1.03|1.01|1|1.02|1.06|1.065|1.06|1.04|1.05|1.05
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP||60.9|61.1|60.6|60.8|60.6|60.8|62.1|61|62.6|62.9|62.8|62.5|61.9|60.7|61.2|61.2|62|62.2|61.6||62.5|61.4|61.6|61.4|63.4|63.2|63.2|62.9|63|63|61.2|60.6|64.6|68.5|67.4|68.3|67.2|64.8|64|67|66.8|67.1|68.7|71|71.2|70.9|68.3|70.7|69.8|70.6|71.6|69|72.6|69.7|69.3|71.1|73|73.3|73.8||73.1|74.5|73.8|74.6|75.7|73.9||71.2|70.8|71|68.6|68|69.5|69.4|69|69.6|67.1|69.8|68|68.2|70.6|71.4|72.2|71.7|71.4|71.6|70.7|70.2|69.6|70|71.3|74.2|72.9|71.5|||71.6|71.2|71.4|71.9|72.1|73.9|73.9|77.2|79.5|78.9|78.15|78.9|80.25|77.75|77|76.55|76.8|77.4|75.8|75.6|74.7|74|70.15|70.75|69.5|68.15|68.85|64.5|63.15|63.6|68.05|71.3|69.2|72.7|74.75|72.55|77.1|77.65|79.55|80.95|81.3|82.35|81.85|81.2|81.9|83.05|82.5|76.2|76.35|76|77.1|77.25|77.6|76.5|74.8|76.1|76.05|74.5|73.7|78.65|80.85|81.25|82.1|84.15|83.2|84.8|83.25|82.5|80.7|81.45|81.75|81.55|81.5|81.8||79.9|80.55|80.85|80.2||79.3|78.3|77.3|75.6|77.2|79.25|77.45|77.85|78.5|79.05|78.8|78.55|79|77.15|75.45|76.3|77.3|76|74.35|73.35|76.5|75.6|75.05|75.7|75.85|77.1|78.15|78.1|79.3|78.85|78.3|78.55|79.5|79.45|80.05|80.5|86.35|86.6|85.6|84.7|84.8|85.05|85.5|84.55|84.4|84.75|85.1|83.65|83.2|82.9|82.3|81.45|80.7|81.55|80.95|80.1|78.25|78.55|77.55|78.55|78.75|78.85|79.3|81.15|81.1|81.45|80.2|80.6|82.4|85.35|85.4|84.95|85.9|86.35|85.95
05293|955650|/equities/vp-bank-ag|CHALL||88|90|89.2|86|85|85.2|86|88|90|89|90.2|87|86.8|85.4|84|84.6|83.8|83|83.6||83|82.6|81.8|82.8|84.2|81.6|83.8|83.8|83.4|83.8|81.8|81.4|84.4|84.6|85.2|84.8|87.8|86.6|89.2|89.4|90|89.8|90|89.4|89|88.4|88.4|89.8|89.6|89.2|88.6|89|89.8|88.6|89.4|90.2|90.8|92.4|92.8||93|93.6|92.8|92|93|93.2||90.6|89.4|91.2|91.2|91.4|92.4|91.2|91.6|92.4|92|92.6|93|91|92.6|92.6|91|95|99.4|97.6|96.2|95|96.8|96.6|96.2|96.6|96.6|94.4|||94.4|93.4|94.2|96|92|92.2|94.4|94.6|96.6|95|95.5|94.7|95.7|94.8|93.8|93|93.5|93.9|93|92.6|93.8|92|93.5|94.5|93.3|92.9|91|89.3|91.6|93.1|95.1|96.5|95.4|98|100|101|101|102|104|105.8|104.4|106|104.6|104|104.2|103.8|102.6|103.2|101.6|101.6|100|101.2|101|100|99.2|99.9|99|97.7|97|100.2|101.2|100.8|100|100.4|102|102|100.6|100.8|100.4|102|100|103|100|98.7||96.6|95.7|95.4|96.7||95.7|97|94.5|93.7|97.4|94|95|96.6|95.2|96.4|95.5|94.2|96.9|97|97.3|97.3|99.7|97|100|98.2|100|100.6|103.8|102.4|102.4|102.2|103.4|104|105.2|105|105.2|105|106|106|104.6|103.6|104.8|103|103|103|104|103.6|102|104.4|103.6|101.6|100.2|101.2|101.2|100|98.4|98|100|99.4|99.1|98.8|96.1|96.5|98.6|95.4|94.2|95.6|95.8|96.8|97|99|96|96.5|97|99.2|102|101.2|102|101|100.2
05294|955654|/equities/walter-meier-ag|CHALL||30.8|31.2|31.5|31|32|32|32.8|30.4|31.1|30|29.4|28.9|29.1|29.6|29.2|29.4|30.1|30.3|28.1||26.4|26.7|25.7|25|24.8|24|24|23.6|24.4|24.4|24.5|23.8|24.3|24.8|24.5|24.7|24.7|23.8|23.7|24.6|24.5|24|23.6|24.6|25|23.8|24.3|24|24.2|23.8|23.9|23|23.6|24.2|23.4|25.2|25.3|25.8|25.1||25.9|25.9|25.6|25.3|25.2|24.2||23.9|23.9|24.3|25.3|25.1|24.9|23.9|23.3|22.7|23.4|23|23.1|23.7|23.8|23.4|23.2|23.8|23|22.8|22.4|21.7|21.6|22|21.4|22.2|22.2|22.2|||20.6|20.2|20.1|20|19.55|19.55|19.8|20|20.8|20.7|20.9|20.6|20.5|20.7|19.5|20.1|20.1|19.9|19.55|20.1|19.85|19.8|19.9|20.2|19.6|19.4|19.7|18.75|17.8|18.2|18.2|16.6|16.1|16.45|15.15|15|15.5|16.3|16|16.85|16.65|16.95|17|17|17|16.95|16.95|17|17.1|17.15|16.75|16.8|17.8|17.6|17.2|17.2|17.1|16.9|16|16.5|17.35|17.3|18.2|18.6|18.7|18.8|18.5|18.4|18.75|18.75|18.7|19|18.3|18.6||18|17.65|17.75|17.5||17|16.9|16.7|17|16.25|16.5|16.25|16.25|16.6|16.6|16.3|16.9|16.35|16.45|17.05|17|17.35|16.85|17.3|17.65|17.8|18.2|18.7|18.5|19|19.1|19.2|19.2|18.75|19.2|18.5|18.95|18.65|18.75|19|19|18.8|18.95|19.05|19.35|19.35|19.25|19.15|18.8|19|19|18.9|18.8|18.7|18.5|18.5|18.4|17.7|18.1|17.85|17.7|18.05|18.2|18.5|18.65|19.1|18.65|18.25|18.5|18.55|18.1|18|18.05|17.9|19.05|18.85|18.45|18.65|18.95|19
05295|955652|/equities/warteck-invest-ltd|CHALL||2160|2150|2180|2170|2180|2190|2210|2220|2220|2220|2230|2230|2240|2260|2260|2260|2240|2260|2250||2280|2280|2270|2280|2270|2260|2250|2250|2250|2240|2240|2230|2250|2210|2230|2230|2220|2220|2200|2200|2200|2180|2190|2190|2170|2190|2180|2150|2150|2190|2190|2220|2240|2230|2240|2270|2290|2280|2280||2290|2300|2300|2330|2320|2300||2300|2300|2300|2330|2380|2370|2340|2360|2370|2360|2360|2360|2350|2360|2360|2360|2370|2390|2380|2380|2390|2380|2390|2390|2390|2390|2400|||2400|2400|2390|2390|2400|2370|2380|2400|2400|2400|2370|2360|2360|2360|2350|2350|2370|2380|2370|2360|2370|2360|2370|2360|2380|2380|2380|2370|2380|2390|2400|2390|2390|2390|2380|2380|2390|2390|2400|2410|2420|2420|2430|2410|2420|2420|2400|2380|2380|2360|2360|2360|2380|2380|2380|2380|2390|2380|2380|2380|2380|2390|2380|2370|2380|2380|2350|2380|2370|2380|2380|2380|2390|2380||2370|2360|2370|2390||2400|2400|2390|2390|2390|2360|2350|2370|2370|2370|2370|2380|2360|2380|2390|2380|2400|2390|2400|2370|2380|2370|2380|2380|2380|2400|2400|2390|2390|2380|2380|2380|2400|2400|2400|2380|2400|2400|2420|2410|2390|2410|2400|2400|2410|2410|2410|2410|2410|2410|2400|2410|2410|2420|2420|2430|2430|2430|2430|2450|2440|2450|2450|2450|2450|2460|2460|2470|2470|2470|2460|2430||2450|2420
05296|976078|/equities/wisekey-international-holding-ag|CHALL||0.2355|0.2355|0.2385|0.239|0.2455|0.2465|0.2535|0.25|0.248|0.25|0.25|0.25|0.2455|0.2535|0.25|0.2505|0.254|0.2545|0.25||0.24|0.24|0.24|0.239|0.2405|0.2465|0.24|0.249|0.2465|0.2405|0.249|0.24|0.261|0.258|0.2495|0.243|0.242|0.242|0.234|0.236|0.24|0.25|0.262|0.282|0.275|0.28|0.2675|0.2785|0.2555|0.27|0.25|0.287|0.27|0.286|0.292|0.313|0.302|0.323|0.31||0.322|0.32|0.326|0.327|0.3245|0.3135||0.308|0.3015|0.301|0.304|0.3145|0.304|0.316|0.3|0.302|0.29|0.317|0.307|0.32|0.3415|0.3355|0.3415|0.341|0.34|0.3445|0.347|0.36|0.378|0.3835|0.405|0.411|0.42|0.427|||0.4295|0.4145|0.421|0.422|0.4375|0.445|0.465|0.492|0.522|0.511|0.5|0.528|0.522|0.522|0.528|0.548|0.522|0.512|0.516|0.546|0.506|0.493|0.498|0.495|0.495|0.5|0.532|0.488|0.456|0.481|0.52|0.546|0.57|0.59|0.606|0.546|0.562|0.58|0.604|0.59|0.604|0.62|0.62|0.622|0.65|0.654|0.662|0.638|0.662|0.636|0.644|0.66|0.686|0.674|0.616|0.65|0.674|0.66|0.604|0.674|0.712|0.714|0.742|0.8|0.76|0.812|0.798|0.816|0.764|0.806|0.764|0.776|0.764|0.746||0.756|0.738|0.762|0.78||0.784|0.794|0.814|0.77|0.808|0.824|0.852|0.81|0.852|0.876|0.892|0.914|0.86|0.85|0.92|0.89|0.892|0.9|0.93|0.91|0.95|0.958|0.924|0.958|1|1.02|1.08|1.09|1.07|1.07|1.06|1.12|1.055|1.06|1.075|1.095|1.11|1.115|1.135|1.11|1.135|1.12|1.155|1.105|1.11|1.13|1.12|1.11|1.12|1.12|1.155|1.14|1.14|1.155|1.18|1.17|1.14|1.165|1.115|1.155|1.19|1.23|1.25|1.32|1.355|1.34|1.33|1.24|1.4|1.58|1.49|1.395|1.445|1.43|1.53
05297|955611|/equities/oti-energy-ag|CHALL||||0.75|0.75|0.74|0.8|||0.72|||0.7|0.93||||1.02|1.02||||||||||1.25|||||||||||||1.01|1.35|1|0.985|||||||||||||0.9|0.98|||0.67||||0.61|||||||0.82||||||||0.955|||1.18||||0.91|||||||||||1.1|1.19|1.06|||1.25|||||||||||1.2|1.33||||1.39|1.29||1.3|||1.34||1.27|1.23||1.16|1.17|1.17|1.2|||||||1.27||1.29|1.27||1.2||1.2|1.05|1.36||||1.4|||1.4|1.4||||1.41||1.4|1.4||1.39|1.36|1.43|1.43|1.41||1.43|1.41|1.43|1.41||1.38|1.39|1.34|1.37|1.34|1.28|1.31|1.3||||1.33|1.33||||||1.43|1.24|1.33|1.45||1.43||1.42|1.35||1.14|1.11|1.14|1.37|1.37|1.37|1.43|1.43|1.36|1.34||1.47|1.46|1.46|1.42|1.32|1.33|||1.32|1.31||||1.31|1.31|1.47|||1.55|1.3||1.23|1.23|||1.09|1.06||1.24||1.2|1.2||1.2|1.2|1.2
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP||143.4|147.8|146|145.2|146.2|143.8|141.8|141.8|140.4|139.8|140.2|139.8|138.8|140.2|141|140|140.4|139.4|137.4||134.8|131.4|129.6|132.6|134.4|134.4|134|131.2|132.2|133.2|131.2|130.4|132|133|134.4|135.4|136|136.6|135.2|137.6|134.6|129.6|131|134.2|128.4|127.6|124.4|125.4|124.6|127|124|126.4|128|126.6|132|135.4|136.4|138.2|138||136.6|138|136.8|145|146.2|142||139.8|142|140.6|141|141|141|141.8|142.4|142.8|138|138.6|134.2|133.6|139.8|139.4|141.2|139.6|137|139.8|138.6|139.4|137|139.2|143.4|147.6|148.2|146.2|||149.4|148.4|153.4|159.2|161.6|164|159.8|161.4|163|161.4|163|163.8|164.4|162.6|162.6|164.4|166.6|166.8|162|162.2|159|158.2|154.8|154|156.8|155|153.2|145.2|148.8|148.4|151.6|155.4|157.2|161.2|159.2|154.2|156.6|158.6|155.6|158.6|160.4|163.6|161.8|163.4|167|168.4|170.2|166.2|171.8|171|171.6|177.4|177|172.6|170.8|171.8|169.6|168.8|164|171.6|175.4|174|173.4|179.4|175|178.8|181.6|183.4|172.2|182|180|184.6|184.8|190||186.4|187|183.8|183.4||181.8|180|177.2|173.4|180|178.2|174.6|172.4|171|171.2|172|171.8|172.2|166|167.6|170.6|175|174.4|173.4|173.2|174.8|176.6|177.2|182.4|182.8|188.4|185.6|189|184.4|182.2|176.4|177.2|174.2|175.4|170|165|156.4|156.4|154.6|152|152.4|150.8|152.8|152.8|152.4|153.6|153.4|152.8|153|152.8|153.4|150.8|150.6|151.8|152|150.6|149.6|150.2|152|152.4|153.4|152.8|153|155|150.4|152.2|154.4|148.4|146.8|146|145.8|143.6|144.2|142|145.2
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP||58.6|58.4|57.5|57.9|59.2|59.1|61.6|61.9|61.5|63.5|63.6|63.3|62.6|61.1|62.3|61.7|62.2|61|59.4||61.3|60.8|62.4|58.1|61|60.8|61.4|60.2|58.1|58.1|58.1|56.5|57.6|57.9|58.6|58|57.2|56.3|56.3|56.6|56.7|56.5|60.2|59.7|61.2|60.4|58.9|59.9|60.5|59.2|60.4|59.1|62.5|63.7|65.3|67.5|68.7|69.2|70.3||69.8|69.5|69.6|69.9|71.5|71.8||70|68.1|70.3|70.1|69|69.9|70.8|69.3|70.9|69.2|69.7|67.5|67.7|71.1|72.9|73.6|73.7|78.4|76.7|75.6|75.6|77.2|77.4|79|79.2|78.1|76.6|||76.5|76.8|76|74.5|77.6|76.6|77.2|80.3|81|78.9|80.2|80.7|83|81|82.3|82.5|84.9|85.2|85.8|84.4|83.4|81.5|76.7|80.1|77.6|75.2|75.4|72.3|73|75|77.2|78.5|78.4|79.3|80|80.7|82.4|78.7|78.4|77.5|78.4|79.8|81.4|79.1|81.1|81.7|82|80.7|81.8|82.2|82.7|85|83.8|84.5|82.5|83|83.6|86.1|83.3|90.3|90.7|90.1|89.7|90.3|90.1|92|91|89.3|87|92.2|91.4|91.7|91.4|91.9||93.1|94.8|95|94||92|91.4|88.6|88.2|88.5|88.4|88.4|87.5|87.2|91.1|92.7|92.3|91.5|90|89.9|90.5|91.4|89.9|90.8|88.9|89.4|88.3|90|93.8|91.9|92.6|93|92.8|95|94.6|96.1|94.9|95.5|95.9|94.9|98.5|99.6|100|99.6|98.5|98.6|98|99.8|101.2|100.4|101|99.9|100.6|102.8|101|100.4|99|96.4|97|95.8|97.5|98.7|99.4|100.2|100.4|99.2|98.7|98.7|102.2|104.2|106.4|106|105|104.2|101.6|102|101.4|102.8|101.4|102.4
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL||24.2|25|24.2|24.2|24.8|24.8|24.4|24.4|24.8|24.8|25.2||24.6|24.4|24.8|24.4|24.6|24.6|24.6||24.4|24.6||24.4|24.8|24.6|25|25|25|25|25.2||26|26|25.8|25.6|25.4||25.4|26.2||25.6|26.6|26.6|25.2|25.2|25.4|26.2|25.6|26.2|25.6|25.4|26||26|26.2|26.6|26.6|26.6||26.2|26|26|25.6|26|26.2||26.8||26.6|26|26||25.6|26.8|25.8||26.6|26.6|25.8|26.4|26.6|25.8|26.6||26|26||26.2|26.2||26.8|26||||25.8||26.8||26.6|26.8|26.2|25.8||26.4|26.8|26.8|25.4|26.4|26.4|26.6|26.4|26.4|27.4|27.2|26|26|26.8|26.6|25.8|26.8|25|26.2|25.8|25.8|26|26.2|25.4|26.2|27|27.2||25.4||25.8|27.2|27.2|26.4|25.6|26||26|25.6|26.8||27||26.8||26.2|26.4|27|26.8|26.4|26.8|26.4|26.4|26.4|26|26.8|26.2|||26.2|26.8|27|26.8|26.8|26.8|||26.8||||27.2|27|27.2|27.4|27.2|27.4|27.4|27.4|27.8|27.4|26.8|26.8|26.8|27|27|26.8|26.8|27|27.4|27.4||27.6|27|27|27|27|27.2|27.6|27.8|27.2||27.4|27.2|27.4|27.6|27.2|27.6|27.8|27|27.2|27|27|27.2|27.6|27||27.4||27.6|27|27|27.4|27.6|27|27.6|27.4|27.4|27|26.6|27.2|27.6|27.4|27.6|28|27.6|27.6|27.6|28.2|27.6|27.8|28.2||27.8|28.4|28.2
05301|955659|/equities/zug-estates-holding-ag|CHALL||2020|2010|2020|2010|2040|2000|2020|2070|2110|2170|2130|2110|2110|2120|2100|2120|2080|2100|2090||2090|2140|2160|2120|2090|2040|2050|2080|2060|2060|2070|2070|2070|2080|2060|2060|2050|2040|2030|2020|1990|1990|2000|2000|2010|1985||1960|1950|1950|1990|1970|2000|1990|1965|2020|2050|2050|2020||2010|2000|2010|2050|2050|2000||1990|1980|1980|1990|1990|2010|2000|1980|1990|1980|1990|1980|1980|1990|1980|1980|1990|1995|1990|1995|1990|1990|1995|1990|2000|2010|2030|||2040|2070|2070|2030|2020|2020|1990|2000|2000|2040|2020|2030|2050|1975|1975|1975|1975|1990|1995|1980|1985|2000|2000|2000|1985|1960|1970|1950|1975|1975|1980|1975|1970|1950|1960|1950|1960|1950|1970|1975|1970|1975|1960|1950|1955|1960|1960|1950|1955|1960|1960|1955|1970|1955|1975|1955|1950|1950|1950|1960|1960|1965|1970|1995|1990|2000|1985|1990|1960|1965|1990|1975|2000|2000||1980|1985|1985|1975||1985|1985|1980|2000|1985|1995|1975|1965|1970|1960|1970|1960|1950|1960|1960|1955|1965|1950|1970|1950|1950|1950|1960|1950|1955|1955|1970|1970|1940|1960|1960|1980|1975|2000|1995|1990|1975|1965|1980|1980|1960|1970|1965||1990|2000|2000|2000|2020|1980|1980|1985|1985|1985|1960|1980|1980|1970|1990|1990|1980|1985|1975|1990|1970|1960|1960|1950|1980|2010|2000|1990|1995|2010|1995
05302|955657|/equities/zuger-kantonalbank|CHALL||6920|7000|6960|6980|6940|6940|7020|6960|6980|6920|7060|7140|7060|7060|7100|7100|7200|7240|7180||7100|7100|6980|6940|6980|6920|6960|7040|6980|6980|6900|6900|7020|7020|7020|7080|7020|7100|7080|7180|7200|7160|7160|7160|7140|7180|7140|7040|7040|7040|7020|7180|7080|7200|7180|7180|7180|7160|7180||7120|7240|7160|7100|7120|7180||7060|7080|7080|7080|7140|7300|7300|7480|7500|7340|7360|7440|7360|7460|7380|7500|7480|7460|7320|7300|7460|7360|7300|7300|7400|7400|7440|||7380|7300|7260|7220|7340|7300|7240|7220|7220|7260|7340|7320|7260|7200|7180|7180|7160|7080|7180|7060|7080|7080|7060|7020|6900|6860|6800|6800|6800|6980|7100|7040|6900|6980|7020|7020|7120|7020|7200|7200|7120|7080|6980|7000|7020|7060|7000|7040|7060|7040|7060|7060|7060|7100|7100|7040|7020|7000|6980|6980|6940|6900|6820|6840|6840|6900|6840|6920|6760|6920|6840|6820|6720|6840||6740|6820|6720|6720||6800|6800|6740|6860|6600|6760|6760|6660|6720|6840|6700|6780|6760|6760|6800|6700|6700|6600|6620|6580|6560|6600|6600|6680|6640|6660|6700|6700|6780|6780|6860|6840|6800|6760|6740|6700|6600|6540|6560|6560|6600|6680|6680|6640|6640|6640|6600|6600|6700|6660|6640|6720|6660|6600|6600|6680|6620|6620|6640|6640|6700|6720|6700|6720|6600|6700|6720|6700|6740|6520|6880|6860|6900|6780|6740
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||47.3|46.3|54.3|53.8|57.65|60.95|59.85|55.2|58.55|60.4|60.85|61.95|62.95|59.85|69.5|67.7|72.6|72.4|73.7||67.9|65.95|63.95|61.3|66.15|65.5|66.8|67.95|68|67.05|65.9|65.1|67.7|71.5|71.85|71.8|74.35|77.55|76|73.6|75.75|71.65|73.8|77.75|79.95|81.75|84|84.75|88|86|85.75|82.55|90.4|83.4|85.9|94.1|99.15|103|102.4||106.9|107.4|111.6|114.3|112.5|107.3||102.8|99.35|106.9|108|105.8|100|109.6|105|116.6|112.6|105.6|96.3|114.4|119.9|117.8|122.8|123.7|126.8|120.6|114.8|110.7|117.2|101.5|102|102.1|102.5|104.8|||107.5|107.8|115.5|118.4|122.3|127.9|127|138.6|135.1|134.6|135.8|133.8|125.4|115.8|113|112.6|129|141.8|142|142.8|137|135.8|126|133.6|138.8|142.8|139|127|139.4|133.4|139.2|149|149.6|160.6|160|156.2|150.6|154.2|158.8|164.8|179.4|177.4|195.2|187|191|192.4|199|194.4|198.4|195.8|197.8|207.5|210|225.5|210.5|214|195.4|175.2|174|202|201|190.8|189.6|192.4|195.2|202|207|209.5|210|216|229.5|234|232.5|239.5||235.5|231.5|231.5|234.5||241|238.5|249|296.5|301|310.5|314|322|328|318.5|317|331|332|321|333.5|328.5|344.5|349|356|366|337|339|341.5|339|344|333|343|342.5|349|340.5|334|334|335.5|336|341.5|341.5|339|332|322|325|342.5|310.5|310|340|359.5|360|390|379.5|369.5|369|366|368|365|361.5|358.5|382|386|388|367|369|374|372.5|365|368.5|372.5|391|380.5|373|402.5|427|418.5|412|412|401|395.5
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE||434.1|433.5|428.7|425.3|428.5|428.4|427.2|429.3|433.8|432.5|440.7|442.7|435.2|428.5|423.9|419.5|417|418.1|414.1||414.9|408.9|411.8|411.1|412.2|408.8|407|411.1|415.8|413.4|413.4|410.2|417|425.4|421.9|422.1|415.3|408.6|405.4|422.2|419.9|415.2|417.8|418.3|416.7|418|401.1|409.7|412.2|414.2|408.5|412.3|426.1|419.1|417.2|422.4|432.8|432.8|439.6||435.7|436.2|436.2|438|440.5|441.7||441.7|439.9|440|432.2|433.9|452.5|456.8|455.1|458.6|452.1|445.4|442.1|436.8|447.3|447.4|447.1|446.7|442.9|445.9|442.4|436.4|432.8|436.7|447.1|452.8|454.3|449|||459.9|450.5|455.3|455.9|443.5|452.8|454.2|453.5|451.2|461|456.8|457|457.9|451.4|448.8|447.7|452.7|455.7|447.5|444.8|441|436|432.6|428.3|422.5|412.5|411.6|393.7|389.7|395.8|410.4|411.2|410|421.6|422.7|412.7|425.1|424|425.9|433.8|434.8|442|445.1|443|451.7|446.1|451.6|445.5|444.3|438.5|443.8|441.4|440|440.7|441|446.1|438.4|432.1|423.1|433.2|439.8|439.6|438.7|439.6|434.9|436.8|430.6|427.7|423.4|420|413.9|413|410.3|406.6||400.4|401.8|404|398.9||398|393.7|394|387.2|391.8|391.2|387.3|384|384.9|387.3|387.7|392.2|393.8|392.2|385.5|384.1|385.3|379.1|381.8|382.7|395.8|396.4|393.7|393|392.5|398|402.5|402.4|402.4|402|401.5|409.4|408.7|411|412.3|410.9|411|408.5|407.6|405.9|405.1|405.2|404.1|397.6|397.5|396.1|397.3|392.3|388.7|392.1|390.4|386.7|389|386.9|387.5|385.3|380.6|381.3|380|381|383.6|385.5|382.8|387.6|385.1|388.2|385.8|379.8|379.3|388.5|396.3|395.3|399|401.2|396.9
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL||170|||||||||||||||||||||||||||||||||||||||||||||||||||||||||190||||||||||||||||||||||194||||||||||||||||||||194|||194||194||||||||189|||190|||179|179|||180|||||||||||||196||196|||199|199|199|193||||||||||||||||164|||||||||||||183||||163|||||168|||||165||||||174|||174|||||||173||||||||168|||||186|||176|||163||||||182|||||182||183|||183|||190||||182|||182|||180
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||1.1815|1.2295|1.2355|1.2445|1.2325|1.258|1.281|1.279|1.293||1.262|1.2585|1.2405|1.251|1.262|1.241|1.2665|1.2485|1.2195|1.2105|1.256|1.23|1.196|1.206|1.225|1.212|1.209|1.2035|1.224|1.193|1.189|1.164|1.193|1.221|1.242|1.249|1.2445|1.221|1.216|1.2385|1.24|1.212|1.249|1.2725|1.2615|1.2795|1.2265|1.2075|1.238|1.2675|1.341|1.296|1.3365|1.29|1.335|1.379|1.476|1.5245|1.522|1.5455|1.515|1.5285|1.545|1.5625|1.5775|1.5835|1.609|1.6015|1.59|1.6295|1.6655|1.6485|1.6555|1.671|1.671|1.6355|1.637|1.702|1.65|1.63|1.654|1.662|1.6585|1.617|1.6115|1.632|1.646|1.635|1.639|1.627|1.623|1.6455|1.6765|1.651|||1.6565|1.667|1.661|1.674|1.6925|1.6405|1.5945|1.594|1.5815|1.547|1.5545|1.545|1.566|1.544|1.5175|1.5085|1.5055|1.5365|1.5205|1.492|1.5045|1.5|1.5015|1.512|1.529|1.531|1.543|1.477|1.4525|1.4525|1.473|1.509|1.5415|1.597|1.574|1.5045|1.536|1.5095|1.5405|1.568|1.5745|1.5775|1.5835|1.553|1.585|1.6035|1.598|1.5755|1.6085|1.64|1.6825|1.6905|1.694|1.6795|1.6875|1.7385|1.677|1.637|1.605|1.648|1.662|1.6265|1.6375|1.6615|1.6655|1.68|1.6885|1.6685|1.67|1.665|1.6695|1.7005|1.719|1.728||1.72|1.7165|1.7205|1.685||1.6805|1.6555|1.6525|1.63|1.686|1.709|1.7545|1.7905|1.786|1.7865|1.791|1.7575|1.7835|1.7725|1.7275|1.714|1.754|1.727|1.727|1.71|1.7955|1.8165|1.8105|1.8305|1.8165|1.8475|1.8615|1.8665|1.8585|1.8535|1.844|1.843|1.815|1.8385|1.855|1.866|1.833|1.8295|1.8305|1.818|1.8515|1.87|1.9135|1.9125|1.9335|1.8875|1.879|1.847|1.8265|1.845|1.8535|1.8385|1.8115|1.775|1.7985|1.8475|1.8245|1.827|1.7895|1.769|1.7755|1.7755|1.7665|1.788|1.789|1.823|1.8165|1.8225|1.796|1.7955|1.783|1.754|1.831|1.8295|1.8255
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||163.2|167.65|167|164.55|169.65|174.45|175.3|174.6|175.85|176.9|175.85|176.65|175.55|172.1|175.5|174.65|176.9|175|177.5|176|177.2|174.75|174.4|175.8|179.15|180.4|176.3|171.45|174.25|168.3|167.2|168|171.5|175.6|174.75|173.2|175.75|174.5|176.9|173.9|170.3|166.9|164.15|165.15|163.6||160.25|160.7|157.2|156.9|156.05|152.45|151|148.8|152.1|153.2|156.25|161.05|161.55||165.35|165.5|165.2|167.6|167.85|167.15||163.85|163.4|165.35|164.5|158.8|160.35|164.9|164.5|164|160|161.5|161.7|160.05|163.55|168.55|167.75|166.25|167|171.35|167.6|170.75|175.25|171.85|180.95|183.4|182.5|185.7|||186.3|183.85|185.2|185.6|186.95|185.35|180.9|179.55|176.3|174|175|172.5|172.55|167.35|165.9|166.5|169.45|171.9|172.8|172.4|170.75|169|164|165.15|160.55|159.9|163.55|159.8|162.1|162.1|166.65|168.85|169.65|172.95|173.75|172|174.7|174.65|177.25|180.7|183.5|183.85|183|180.95|182.75|181.6|180.1|175|177.8|182|177.8|179.2|175|173.85|172.95|173.2|173.95|174.3|178.8|184.95|186.1|185.9|184.3|186.2|185|186.6|186.65|187.75|186.25|191.75||197.3|197.95|197.05||195.3|196.4|197.15|196.7||194.75|192.35|191.4|190.85|192.8|192.05|189.6|187.95|190.5|191.05|192.05|191.6|187.6|185|181.45|182.7|183.25|181.15|183.45|182.75|189.7|190|191.8|196.1|197.65|196.65|197.45|202.6|203.3|199.65|195.4|195|193.75|190.55|193|191.1|188|186.95|184.3|187.7|187.6|189.8|188.95|186.2|187.15|187.1|186.8|185.15|186.7|187.75|188.15|185.2|182.55|182.75|184|185.25|184.95|184.65|186.05|187.65|188.75|188.05|186.55|189.95|189.65|194|193|195.5|194|197.15|198.2|197.45|198.95|200.9|200.5
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||37.37|38.02|37.59|37.42|36.96|38.38|39.46|39.2|40.29|40.31|40.47|40.59|40.69|38.98|40.45|40.09|40.81|40.34|40.15|40.82|41.7|40.4|39.75|38.38|38.89|39.65|40.13|37.89|37.23|36.26|35.88|35.07|35.48|36.24|36.05|37.31|36.48|35.96|35.75|37.11|37.04|37.19|37.97|39.04|38.74|38.3|36.78|39.17|39.95|40.05|41.02|40.8|43.27|42.61|42.91|44.31|46.42|47.54|47.89|47.51|48.09|48.21|46.9|46.22|47.17|46.39|45.19|44.08|43.81|43.9|44.65|45|44.89|45.28|44.39|44.33|43.21|42.24|41.47|41.67|43.14|44.26|44.57|44.81|44.53|46.63|46.08|45.13|45.31|45.9|47.74|49.26|48.19|47.02|||46.75|45.66|44.45|44.09|45.47|44.01|43.28|44.85|46.97|47.06|47.18|47.85|49.5|46.7|47|47.63|48.73|48.92|48.52|48.33|48.32|49.04|46.82|47.2|45.5|44.64|45.05|41.15|40.92|41.94|46.26|47.8|46.95|49.71|50.86|49.14|51.86|51.38|51.62|52.26|53.22|54.02|54.02|52.66|53.82|54.5|54.68|52.96|53.52|53.5|54.52|56.24|55.16|53.94|53.34|54.42|54.44|52.86|52.3|55.98|57.6|57.34|55.36|57.38|55.26|56.28|56.42|55.9|55.56|57.96|58.22|58.82|59.08|56.96|58.26|57.82|57.94|57.78|56.5|55.98|55.86|54.44|53.86|52.22|53.22|53.78|53.46|52.86|52.82|52.88|53.44|54|54.22|51.9|51.16|54.4|55.24|54.2|54.08|53.38|55.72|54.36|54.98|56.76|56.8|56.76|56.8|56.16|55.64|55.46|53.8|53.24|50.12|49.87|49.04|49.02|47.29|47.5|47.94|47.85|47.64|47.8|47.88|47.55|47.78|47.66|47.93|48.56|49.4|49.57|49.33|48.54|47.69|47.44|48.22|48.89|48.03|49.04|47.94|48.55|49.86|50.12|49.68|51.62|51.54|51.84|50.78|50.24|50.12|51.42|51.56|51.82|52.24|52.48|52.76
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||9.512|9.704|9.678|9.676|9.6|9.862|10.07|10.165|10.66|10.58|10.735|10.51|10.255|10.29|10.25|10.07|10.03|10.165|9.898|9.918|9.98|9.832|9.734|9.688|9.828|9.702|9.676|9.724|9.74|9.586|9.432|9.456|9.96|10.185|10.215|10.61|10.435|10.055|10.21|10.675|10.665|10.715|11.02|11.275|11.275|11.375|11.18|11.625|11.58|11.29|10.85|10.27|10.45|10.18|10.09|10.445|10.775|10.815|10.905|10.9|10.635|10.79|10.76|10.905|10.875|10.745|10.795|10.515|10.51|10.725|10.295|10.36|10.495|11.91|11.685|11.58|11.23|11.105|10.99|10.975|11.24|11.42|11.89|12.035|11.96|11.99|12.16|12.12|11.82|11.5|11.63|12.64|12.355|11.855|||11.805|11.795|11.715|11.9|11.745|11.44|11.36|11.59|11.765|11.79|11.642|11.876|12.016|11.786|11.662|11.42|11.6|11.79|11.492|11.488|11.384|11.55|11.094|11.084|10.75|10.918|11.274|10.13|9.677|10.094|11.076|11.002|10.926|11.862|12.124|11.954|12.514|12.446|12.376|12.668|12.848|12.966|13.01|12.892|13.236|13.264|13.844|15.236|15.136|15.022|14.966|14.968|14.698|14.228|14.274|14.538|14.514|14.068|13.824|14.18|14.458|14.558|14.766|14.68|14.562|14.524|14.14|14|14.038|14.1|14.13|14.092|13.848|13.132|12.916|12.88|12.842|12.854|12.778|12.716|12.62|12.514|12.464|12.156|12.428|12.97|12.896|12.868|12.636|12.7|12.616|12.706|12.768|12.624|12.422|12.652|12.624|12.6|12.672|12.434|13.194|13.082|12.926|13.018|12.78|12.992|13.002|12.964|13.136|12.908|12.996|13|12.738|12.822|12.84|12.778|12.958|12.934|12.866|12.726|12.746|12.834|12.968|12.904|12.76|12.558|12.562|12.604|12.49|12.4|12.37|12.186|12.294|12.306|12.076|11.876|11.95|12.038|11.716|11.626|12.454|12.346|12.02|12.096|11.658|11.566|11.446|11.154|11.21|11.618|11.636|11.63|11.778|11.832|11.754
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||140.1|144.3|143.7|143|143|145.1|144.8|144.4|145.2|145.7|145.7|144.7|143.1|140.6|140.3|138.3|139.6|139.4|138.9|141.3|143.6|142|140|138.7|138.9|138.7|138|138.5|139.3|139.1|139.2|137.3|138.8|141.5|142.7|144.7|142.2|140.3|140.1|143.3|143.2|142.5|145|145.8|145.5|144.2|140.9|142.5|143|143|143.3|141.8|144.5|142.5|147.9|151.2|154|155.5|158|158.6|157.5|157.3|156|157.3|158|159.9|159.7|160|160.3|161.1|159.1|156|169.7|171.8|169.6|167.3|164.7|165.4|162.7|160.9|167|171|170.5|170.6|169.3|170.4|169.4|167|165.1|164.2|166.8|166.4|167.7|165.4|||167.2|164.6|164|166.4|165.1|163.1|163.3|165.3|167.7|169.8|169.2|171.8|170.9|169.8|168.6|166.1|166.4|168.6|166.2|168.3|168|167.3|165.2|165.8|161.9|161.3|159.7|153.9|154.8|156.6|162.4|164.7|163.7|167|167.2|160.3|165.7|165.1|167.1|170.6|170.7|171.4|168.4|166.1|171|172.2|171.8|171|169.2|169.4|172.2|172.7|172.1|171|170|171.7|171.6|170.6|169.3|173.6|175|178|178.2|178.1|177|177|176.6|174.3|175.2|172.8|172.6|173.2|170.4|169.3|168.7|169|168.2|166.9|165.6|164.6|166.6|164.9|163.7|161.3|160.1|163.3|160.6|157.9|158.5|150.6|149.8|149.3|150.7|150.6|147.7|148.9|146.9|146.2|146.3|145.4|149.8|148.8|149.9|145.7|145.9|148.1|151.3|153|154.4|153.9|154.6|155.3|156.3|157.3|155|154.3|152.8|152.1|150.5|148.7|149.5|149.5|150.3|149.2|150|149.2|150.3|150|148.6|148.9|148.6|147.8|148.9|147.8|147.8|146.9|145.4|147.6|148.4|148.7|148.9|148|148.7|151.1|150|151.1|149.6|148.4|148|151.4|152|152|152|151.5|150.5
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||22.42|22.69|22.88|23.08|23.05|23.88|24.08|24.08|24.5|24.13|23.98|23.92|23.98|23.91|23.47|23.14|23.22|23.23|23.09|22.79|23.41|22.59|22.78|22.51|22.52|22.22|21.78|21.78|22.02|21.77|21.61|21.07|21.28|21.68|21.49|21.69|21.31|20.79|20.9|21.77|21.59|21.6844|22.0313|22.3312|22.0031|22.3125|22.0406|22.2375|22.7156|22.9594|22.9594|22.4813|22.5938|22.5187|22.8281|23.7375|24.0375|25.1344|25.2188|25.1719|24.8719|24.7969|24.6844|24.75|25.0219|24.9375|24.6563|24.2437|24.1781|24.1125|23.8406|23.5875|23.9063|23.5219|23.0531|22.7906|22.8656|23.0719|22.4063|22.1625|22.7062|22.875|22.8937|23.1563|22.6969|23.0531|23.2969|23.1187|23.1|22.8375|23.025|23.4094|23.3625|23.1938|||23.3531|23.2313|23.0438|22.9594|22.5656|22.0781|21.9937|22.8656|22.725|23.0531|22.9688|23.1469|23.3719|23.1563|23.0812|23.0438|22.8563|23.1281|22.6313|22.5938|23.1|22.875|22.4813|22.4156|21.8813|21.3281|21.2906|20.3531|19.5|19.9406|20.625|20.9719|20.1375|20.4562|20.475|19.8281|20.6437|20.3906|20.5781|20.925|21.0281|21.1219|20.8969|20.5875|21.1875|21.2906|21.4219|20.8781|20.6812|21.0094|21.3281|21.0187|21.1406|20.8969|20.8594|21.3094|21.4125|21.0844|21.075|21.6656|21.6281|21.4125|22.2188|22.5656|22.4906|22.6471|22.8125|22.7206|22.2243|21.8107|21.9118|21.9393|21.9026|21.7279||21.6636|21.4338|21.3051|21.2408||21.1305|20.6526|20.3401|19.8162|19.9908|19.8621|19.421|19.5772|19.4577|19.7059|19.6783|19.954|20.239|20.0643|19.6232|19.7518|19.8989|19.4945|19.7978|19.3199|20.5882|20.5055|20.4687|20.1103|19.9724|20.6342|21.0018|21.25|21.5625|21.3051|21.204|21.4706|21.3327|21.25|21.4246|20.4596|20.671|20.8824|21.1581|20.7996|20.7996|20.864|21.1305|20.9559|21.1949|21.1857|21.1397|20.7721|20.5974|20.8915|20.4871|20.4963|20.6342|20.6985|20.9191|20.8915|20.5974|20.9835|21.2776|21.3603|21.5533|21.7096|21.5901|22.0221|21.5441|21.5625|21.4338|20.8548|20.6985|20.9559|21.2592|21.0202|21.4614|21.5073|20.6801
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||1602|1667.6|1668.4|1577.2|1600.6|1617.8|1739.8|1807|1788.4|1862|1846.2|1849.8|1850|1784.6|1820|1747.8|1806|1790.6|1750|1758.6|1745|1705|1673|1561.6|1654.2|1622|1662.4|1596.2|1577.8|1550|1509.6|1404.4|1429|1475.8|1459.2|1469.6|1447.2|1464.2|1343.8|1375.6|1403|1388|1415|1417|1419.8|1413.2|1329.2|1313.4|1266.4|1238.6|1240.2|1192.4|1203.4|1155.4|1222.6|1334.6|1417.6|1451.8|1456.6|1502.2|1444|1482.4|1447.8|1447.2|1499.8|1517.2|1469.2|1398|1374.2|1476.4|1466|1449.8|1414.2|1469|1482.6|1483.8|1370|1372.6|1378.4|1403.4|1417.6|1476|1545.8|1574.4|1580.6|1623|1656.6|1611.6|1565|1609.6|1642.4|1728|1716.6|1665.8|||1687.4|1675|1688.8|1627.6|1715.4|1725|1713.2|1846|1855.6|1794|1809|1892.4|1928.2|1768.2|1845.4|1822.8|1811.8|1858.8|1815|1841|1802.4|1781.6|1681.8|1626.6|1576|1533|1605.6|1430.8|1487|1587.4|1683.8|1767.4|1785.2|1864.4|1812.4|1804.6|1782.6|1838.6|1822|1823.4|1925|2032|1957.8|1877.8|1862.2|1843.2|1876.6|1682.4|1702.8|1664.8|1619|1776.2|1822.2|1789|1726.8|1749.2|1746|1664.4|1678.2|1840.6|1891.8|1842.8|1764|1788.6|1772|1914|2035.5|2008|1965.6|2145|2187.5|2255|2271|2354.5|2311.5|2334.5|2292|2338|2329.5|2258.5|2256|2250.5|2181|2129.5|2175|2308|2329.5|2305|2426|2420|2470.5|2501.5|2482.5|2334.5|2296|2345|2443.5|2447.5|2460.5|2422.5|2458.5|2364.5|2399.5|2459|2616.5|2544.5|2596|2598|2596|2580|2575|2572|2606|2713|2745|2731.5|2634.5|2595|2564.5|2610.5|2630.5|2667|2721.5|2679|2667|2691|2713|2691.5|2633.5|2648.5|2610.5|2500|2415|2410|2397|2481.5|2434|2450.5|2354.5|2421.5|2415|2495|2500.5|2644|2671|2746.5|2709.5|2695|2673|2723|2744|2696.5|2678.5|2647.5|2691.5
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||98|99.05|99.3|100.2|100.7|101.8|102|101|101.7|103.9|103.8|102.6|103.7|101.3|100.7|98.45|101|100.9|99.8|99.25|101.4|99.75|96.75|100|99.4|100.1|96.3|95.6|95.55|93.65|93.3|92.4|93.05|93.25|93.35|95.25|94.5|93.1|91.55|89.95|91.6|91.5|92.15|95.8|94.3|92.6|93.7|95.8|94.75|94.55|95.9|95.4|95.6|94.9|96.45|97.7|99.05|101.9|104.3|105.2|104.8|103.6|105.6|108|108.7|109.6|108.7|108.4|108.2|109|108.3|108.4|109|110|110.7|109.4|109.2|109.5|106.6|107.4|109.5|111|109.2|110.6|112|113.1|114.6|114.9|114.2|114.4|115|116|115.6|114.9|||116.7|116.7|115.5|117.7|117.2|116.1|116.1|114.8|114|114.1|114|113.4|112.2|110.5|109.8|107.5|107.9|110.6|109.2|110.5|109.7|107.8|106.6|107.8|106|104.4|104.9|100.7|99.9|100.3|101.9|102.3|98.9|101.2|102.4|97|98.85|96|96.15|97.1|97.95|98.95|97.25|96.6|97.85|99.5|96.5|93.5|91.85|96.65|104.3|105.3|103.5|106.7|106|106.3|105.9|104.9|105.3|109.6|110.2|111.1|110|112|112.4|112.2|112|111.9|111.8|113.2|115.1|116.3|116.9|116.2|114.9|116.4|116.2|115.2|113.6|113.5|112.9|112.7|113|112.7|114.5|113|114.7|113.2|113.7|113.8|112.9|112.8|113.1|112.5|111.7|112.6|114.6|118.2|119.3|118.1|116.3|115.5|113|111.8|115.2|113.4|112.3|113.7|114|113|114.1|114.6|115.6|115.4|116.3|117.3|114.1|114.3|115.2|115.3|117.6|114.9|113.4|112.9|115|115|114.9|114.8|114.1|114.2|113.8|112.6|112.1|111.4|109|108.9|108|107.8|108.4|109|107.8|108.4|109.2|112|114.3|115.9|114.8|116|113.5|113.3|116|113.6|117.3|117.3|116.9
05314|304|/equities/aegon|STOXX600/EAFAVALUE||4.496|4.558|4.552|4.529|4.621|4.725|4.788|4.796|4.833|4.762|4.885|4.846|4.45|4.389|4.407|4.334|4.337|4.3|4.244|4.234|4.284|4.183|4.135|4.099|4.113|4.063|4.077|4.087|4.097|4.058|3.982|3.915|4.012|4.142|4.122|4.166|4.055|3.887|3.88|4.24|4.226|4.128|4.208|4.315|4.29|4.252|4.128|4.345|4.44|4.408|4.339|4.334|4.511|4.357|4.353|4.597|4.874|4.924|4.945|5|4.865|4.813|4.917|4.973|5.066|5.076|5.018|4.959|4.873|4.965|4.78|4.729|5.008|5.056|4.874|4.929|4.863|4.831|4.816|4.739|4.762|4.788|4.868|4.931|4.839|4.965|4.839|4.931|5.004|5.012|5.33|5.334|5.374|5.24|||5.206|5.12|5.092|5.082|5.026|4.913|4.951|4.973|4.912|4.942|4.802|4.842|4.863|4.781|4.689|4.615|4.663|4.543|4.332|4.298|4.287|4.361|4.115|4.147|3.96|3.911|3.989|3.757|3.73|4.016|4.279|4.295|4.203|4.415|4.542|4.351|4.644|4.646|4.673|4.758|4.832|4.892|4.841|4.805|4.972|5.006|4.961|5.35|5.304|5.212|5.222|5.222|5.086|4.995|4.987|5.06|5.002|4.885|4.821|4.936|4.998|4.987|5.062|5.02|5.062|5.068|5.032|4.875|4.869|4.809|4.609|4.613|4.565|4.43|4.393|4.407|4.414|4.453|4.408|4.388|4.363|4.17|4.133|4.004|4.138|4.186|4.069|4.047|3.975|4.021|4.037|4.081|4.124|4.062|3.996|4.063|4.046|3.911|3.939|3.918|4.302|4.348|4.232|4.269|4.217|4.372|4.405|4.4|4.356|4.31|4.293|4.313|4.267|4.321|4.331|4.304|4.42|4.379|4.405|4.385|4.4|4.473|4.552|4.534|4.489|4.458|4.476|4.469|4.459|4.467|4.44|4.441|4.573|4.577|4.557|4.537|4.423|4.487|4.372|4.383|4.467|4.43|4.33|4.277|4.174|4.092|4.051|3.999|4.036|4.179|4.184|4.161|4.176|4.22|4.126
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||124.4|125.4|126.2|126.45|126.45|126.05|128.8|129.2|130.85|129.25|127.4|128.05|128.3|127.65|126.5|125.2|123.5|123.95|121.05|120.7|123|124|119.45|124|124.15|125.5|123.95|123.6|125.55|122.8|122.85|123.15|119.95|119.65|119.55|122|119.4|119|119.2|125.25|123.85|121.25|123.75|129.75|130.7|129.8|129.9|132.4|135.35|139|136.8|133.95|134.45|131.15|134.9|138.15|138.35|137.75|141.7|142.05|140.65|141.05|140.35|142.15|141.9|142.75|141.75|139|135.85|138.15|135.8|133.85|136.8|136.95|135.5|132.95|129.2|131.65|128.9|129.55|133.15|136.65|136.35|136.2|135.8|136.3|139.2|141.45|147.7|147.1|148.85|150.95|149.85|150.15|||151.65|148.25|148.5|147.75|145.2|142.75|143.35|146.1|146.1|147.15|151.05|151.85|150.2|147|146.95|145.05|143.85|145.15|143.3|150|141.65|140.1|137.1|137.55|133.7|133.3|134.35|126.4|123.6|131.4|138.25|142.7|141.65|146.3|146.3|140.9|143.25|148.6|149.45|149.55|154.35|154.65|153.65|150|153.45|154.45|152.3|148|142|143.7|143.65|144|145.95|143.15|143.75|145.3|144.45|145.3|142.85|147.85|148.35|147.05|146.9|147.2|149|146.9|145.2|146.65|145.6|144.4|146|145.7|144.45|142.2||138.8|138.85|138.7|136.85||136.85|135.5|134.1|132.5|132.85|130.1|128.9|129.4|127.3|129.85|130.65|133.4|134.35|134.4|130.35|132|132.75|129.5|129.35|128.45|140.8|139.6|136.9|136|136.6|141.7|143.25|145.9|148.45|146.95|147|149.05|149.8|149.75|151.25|146|145.7|144.85|145.65|141.65|143.05|141.75|142|139.6|141.95|141|144|144.15|144.55|145.55|143.35|142.7|144.5|144.6|144.4|143.65|143.55|146.3|148.5|149.7|149.3|148.9|144.45|144.2|141.05|138.4|140.7|140.35|137.05|134.1|129.65|130.4|132.3|133.5|131.45
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||143.5|146.6|145.8|145.3|143.9|148.4|151|150.1|153.5|152.9|151.8|151.6|154.2|148.3|150.1|146.2|152.2|152.9|147.7|154.9|154.6|152.1|149.6|149|153.3|155.5|154.6|153.4|155.2|154.1|152.4|145.6|150.9|154.5|149.7|152.4|152|149|144.2|145.1|145|140.4|142.7|143|141.7||134.2|136.7|135.6|138|136.5|133.3|135.8|136.1|138.9|144.2|147|151.2|152.3||153.9|157.2|153.7|157.1|159.7|158.3||150.8|155.1|164.5|160.8|158.6|158.4|155.6|151.7|153.1|147.2|148.2|145.6|144|151.7|155.4|155.6|159|154.8|163.9|168.5|173.4|171.8|176.5|178.4|182.5|177.4|180.8|||183.2|179.6|178.9|178.9|184.3|183.4|181.5|188.4|194.9|194.2|190|192.3|197.6|191.8|187.6|187.7|187.6|192|194.8|195.2|191.6|191|183.6|187.1|179.5|173.4|175.4|164.8|163|163.9|169.8|173.5|172.4|181.4|179.9|178.2|182.2|186.3|187.6|190.6|191.1|193|194.7|190.8|197.2|199|201|193.1|196.7|200|209.8|212.6|207.8|207.6|202.6|206|207.8|205|205.6|214.4|220.6|221|220.8|223.2|224.2|234|236.2|234.8|231|243.2||254.6|258.4|256.6||255|256.6|254.6|252||253.6|248.8|247.6|240.8|244|249|245|245.4|249.6|251.4|257|260.8|260|253.8|251.8|255.8|261.8|252.8|251.4|250|256.4|255|256.8|262.2|260.2|262.8|262|262|263|261.6|254.6|256.2|258.4|260.4|257.6|257.4|256.4|256.2|257.6|255.8|253.2|265.2|271|290.8|289.4|285.4|284|283.6|281.2|281.4|280|276.2|270.8|269.2|268.6|271|263.2|267.8|266.8|268.4|267.6|261.4|262|269.6|274.8|279.2|276.8|271.2|272.4|282.4|289|285.8|297|297.4|293.2
05317|13129|/equities/ageas|STOXX600/EAFAVALUE||40.4|40.85|40.17|40.93|41.42|42.38|42.89|43.5|43.5|43.86|44.33|43.95|44.02|43.15|43.27|42.56|41.94|42.21|41.23|41.49|42.55|41.55|41.64|41.36|41.34|40.9|41.31|41.35|41.83|41.47|40.56|39.51|40.94|41.97|41.48|42.68|42.25|40.3|40.42|42.38|42.14|41.98|41.93|41.85|41.02|41.88|40.81|41.79|42.4|42.4|42.09|41.5|42.6|40.51|40.99|41.37|43.21|43.78|44.06|44.14|43.16|43.16|42.95|46.89|47.14|46.62|45.76|45.48|45.54|44.83|43.74|43.78|45.11|44.91|44.49|43.97|44.09|44.03|43.77|43.31|44|44.44|45.99|45.89|44.92|45.88|45.84|45.76|46.49|46.57|48.54|48.78|47.99|47.11|||46.66|46.09|45.88|46.43|45.95|45.37|45.56|45.59|45.52|46.25|45.84|46.59|47.2|45.69|45.88|46.01|45.8|46.71|46.29|45.62|45.21|45.47|43.32|43.62|42.18|41.38|41.62|38.75|39.45|40.93|41.18|42.63|41.37|42.98|44.05|41.48|43.58|41.88|42.13|42.75|43.45|44.35|44.73|44.24|44.8|44.8|45.53|45.57|44.12|42.64|43.42|42.94|42.54|42.59|42.59|43.33|43.3|42.31|41.58|43.11|44.74|43.76|44.17|45.37|49|49|48.32|49.45|49.18|50.06|48.22|48.02|47.86|46.4|45.55|45.04|45.1|45.35|45.09|45|44.92|44.37|44.41|43.27|44|44.51|44.09|44.33|44.65|45.64|45.43|46.03|46.22|47.32|46.4|47.49|47.81|45.63|46.31|46.37|47.69|47.21|45.16|46.88|47.11|47.9|46.29|44.98|43.78|42.31|42.06|41.83|42.4|42.66|42.69|42.33|42.67|42.93|42.89|42.1|42.38|42.23|42.33|42.24|42.1|41.26|41.44|41.17|40.65|40.97|40.72|40.84|41.13|41.57|41.36|42.01|41.35|42.03|41.67|41.62|42.82|40.46|40.07|40.69|39.95|39.85|39.57|38.72|38.7|40.64|41.28|41.26|41.43|42.08|41.19
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||27.52|27.95|27.975|28.105|28.315|28.3|28.105|28.105|27.765|27.605|27.105|27.915|28.2|26.215|26.37|26.42|26.58|26.815|27.11|27.01|26.885|26.625|26.37|26.425|26.695|26.455|26.38|26.12|26.17|26.065|25.94|25.625|25.93|26.37|26.265|26.39|25.81|25.825|25.13|25.315|25.155|24.86|24.965|25.19|24.98|24.915|24.205|24.465|25.085|25.155|25.015|25.385|25.405|25.2|25.35|25.405|25.355|25.645|25.7|25.93|25.62|25.625|25.46|25.705|25.725|25.745|25.49|25.345|25.06|25.295|24.955|25.08|26.145|26.585|27.295|26.86|26.82|26.25|27.685|27.66|27.41|27.9|27.99|28.52|28.135|28.09|28.25|28.47|28.255|28.11|28.05|28.17|28.345|28.465|||28.415|28.725|29.735|30.815|30.565|30.08|29.655|29.12|29.1|28.96|29.115|29.15|28.855|28.705|28.575|28.49|28.155|28.16|28.19|28.22|28.71|28.73|28.66|28.025|27.41|27.58|28.05|26.71|27.665|27.42|27.195|26.925|27.09|27.48|26.905|26.31|26.51|26.39|26.225|27.085|26.72|26.865|28.925|28.77|29.195|29.175|29.275|28.835|28.58|28.54|28.84|29.225|28.7|28.755|28.75|28.605|28.235|28.615|28.465|29.1|29.685|29.915|30.3|30.46|30.35|30.94|31.04|31.09|30.53|30.505|30.62|30.79|30.465|30.53|30.135|30.485|30.455|30.34|30|29.915|29.975|29.9|30.255|30.33|30.01|29.955|29.98|30.24|30.46|30.34|30.045|29.935|30.415|29.92|29.63|29.83|29.765|29.65|30.255|30.325|30.585|30.53|30.86|30.77|30.065|30.075|29.71|29.84|30.835|29.785|29.17|29.66|28.53|28.17|28.6|28.94|29.04|28.485|28.5|28.13|28.085|28.335|28.325|28.355|28.06|27.985|27.77|27.605|27.805|27.95|27.885|27.66|28.29|28.875|29.105|29.225|28.945|29.435|28.82|28.625|28.735|29.07|28.565|28.64|28.845|28.785|28.695|28.52|28.18|28.31|28.295|28.32|28.15|27.98|27.885
05319|50563|/equities/allied-irish-b|STOXX600||2.134|2.166|2.144|2.12|2.092|2.206|2.22|2.236|2.26|2.27|2.302|2.286|2.292|2.266|2.216|2.222|2.294|2.312|2.252|2.252|2.214|2.15|2.17|2.142|2.136|2.15|2.176|2.18|2.208|2.148|2.086|2.05|2.064|2.126|2.156|2.19|2.15|1.97|1.966|2.132|2.16|2.174|2.292|2.364|2.44|2.426|2.43|2.556|2.54|2.492|2.356|2.354|2.424|2.416|2.384|2.4|2.496|2.534|2.474|2.44|2.442|2.454|2.452|2.5|2.5|2.48|2.464|2.46|2.438|2.398|2.294|2.232|2.27|2.256|2.25|2.216|2.156|2.126|2.048|2.068|2.096|2.08|2.086|2.09||2.082|2.05|1.977|2.02|2.022|2.082|2.09|2.05|1.927|||1.944|1.917|1.946|1.976|1.968|1.888|1.896|1.941|2.014|2.036|2.003|2.071|2.13|1.984|1.941|2.005|2.032|2.109|2.01|2|1.994|2.014|1.9105|2.006|2|2.005|2.03|1.83|1.833|1.962|2.19|2.236|2.262|2.347|2.424|2.33|2.442|2.521|2.561|2.6|2.598|2.64|2.72|2.632|2.71|2.736|2.673|2.628|2.507|2.44|2.461|2.458|2.39|2.344|2.298|2.345|2.348|2.267|2.203|2.326|2.46|2.561|2.615|2.581|2.581|2.6|2.538|2.486|2.431|2.312|2.294|2.25|2.236||2.14|2.143|2.2|||2.17|2.18|2.139|2.151|2.15|2.157|2.186|2.137|2.174|2.123|2.156|2.152|2.167|2.168|2.115|1.998|1.993|1.9795|1.9335|1.97|1.9185|2.1|2.088|2.145|2.19|2.151|2.16|2.147|2.148|2.237|2.229|2.278|2.281|2.306|2.37|2.362|2.352|2.4|2.374|2.405|2.344|2.332|2.321|2.373|2.368|2.344|2.34|2.37|2.413|2.403|2.449|2.4|2.366|2.4|2.416|2.403|2.441|2.432|2.475|2.356|2.345|2.349|2.358|2.29|2.315|2.303|2.314|2.302|2.18|2.186|2.293|2.296|2.26|2.268|2.357|2.33
05320|40260|/equities/det-norske-oljeselskap|STOXX600||367|364.3|365.1|362.2|342.3|340.4|342.2|322.5|323|322.2|330.9|331.2|321|330|319|315.2|308.3|322|320.3|325|333.9|329.8|324|328.4|322.1|315|310.1|332.3|333.7|338.3|322.4|320.3|329.7|335.4|341.5|331.9|325.3|314|334.5|350.7|335.2|342.1|358.5|352.7|341|331.7|327.9|345|362.3|374|380|389.2|405.8|414.5|394.6|407.6|413.2|415|409.6||408.1|401.8|397.5|407.8|395.7|389.2||393.5|384.6|384.3|379.2|374.1|383||366.3|359.7|350.6|349.5|341.6|343|354.8|355.5|351|343.2|332.2|340.5|336|340.2|331.7|330|350.8|360|358.1|361.2||||360.9|349.1|339.6|346.8|335.1|337|334.5|335.6|336.3|330.6|325.3|305.6|317.4|317.2|316|317.1|309|307|294.6|292.7|278.6|274.9|286.4|297.5|306|297.1|324|316|311.8|304.2|317.5|296.2|273.5|271.2|284.9|265.4|267.8|260.7|256.8|262.9|263.1|259.6|271.4|278.4|274.1|286.3|282.6|296.4|303.6|292.9|293.8|295.8|306.6|305.8|311.5|306.4|288.3|287.3|298.6|305.3|307|311.1|291.1|294.1|291.7|296.1|283.8|279.5|283.6|284.3|289.8|280.1|281.2||271.6|274.1|278.7|278.1||277.6|288|309.2|291.6|295.2|301.5|293.1|301|302|311|315.1|318.4|315|302.8|297.2|292.2|291.9|286.4|286.3|283|302.2|300.1|298.1|293.2|289.6|294.4|307.4|305.4|301|298.9|308.6|345.4|345|349.8|339.6|340.1|327.6|329.5|333.1|323.9|325|338|337.4|342.5|335.2|338|333.8|332.7|333.6|329.3|327.8|318.5|316.2|313.4|310.4|301.2|303.5|308.6|304.5|293.8|285.1|274|273.6|270.2|262.5|254.3|253.7|243.1|239.8|244.5|248.2|245.2|241.7|231.6|223.8
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||63.78|65.22|65.32|65.12|64.88|66.78|67.8|68.24|70.62|70.26|69.98|68.88|69.4|67.6|68.02|67.36|67.36|66.74|66.48|65.92|65.78|65.16|63.9|63.72|64.88|65.74|63.54|65.32|66.22|64.24|64.58|62.94|63.06|63.52|62.62|63.38|62.54|61.2|61.38|62.72|62.76|62.62|61.8|64.16|65.48|64.48|62.3|64.88|66.54|67.32|67.42|68.64|71.48|70.74|73.82|75.42|77.98|79.78|81.78|82.32|80.66|81.84|80.48|81.3|83.32|82.46|82.16|82.02|81.1|80.84|79.92|79.08|80.46|81.4|80.4|80.1|78.72|81.1|79.78|79.2|80.5|81|83.1|83.02|82.84|83.1|83.06|82|80.02|82.6|82|83.88|78.68|76.8|||77.06|76.48|77.06|76.94|78.1|77.56|77.04|78.34|79.42|78.62|78.22|78.98|81.02|76.96|76.66|76.3|78.14|80|80.3|80.24|79.88|80.7|77.5|78.36|75.68|74.94|78|70.94|72.82|76.46|77.68|81.9|82.96|85|87.02|84.06|88.34|87.94|88.2|91.36|91.78|94.74|94.54|91.74|93.92|94.56|92.9|88.66|88.38|88.72|90.48|92.78|91.4|91.56|90.32|93.26|92.98|90.7|90.08|93.2|95.7|95.62|94.74|97.54|96.92|97.24|97.16|96.74|95.9|97.36|97.62|97.66|98.5|97.66|96.5|96.64|96.38|96.22|94.8|93.98|93.92|93.58|92.84|92.34|94.2|94.78|93.52|93.6|95.06|95.74|95.38|96.64|97.72|96.96|95.92|93.54|94.3|92.92|94.46|95.74|98.5|99.2|100.95|104.3|103.5|103|103.05|102.65|102.4|102.35|101.8|101.55|101.8|101.5|101.15|101.2|101.35|100.8|100.25|99.42|100.4|98.8|96.9|96.74|96.44|94.68|94.48|95.7|95.26|94.66|94.28|94.04|93.38|93.38|92.42|93|90.86|92.68|93.12|92.92|94.38|94.16|94.4|95.78|97.52|98.56|97.82|97.4|97.18|98.94|101.25|99.96|101|100.5|100.5
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||291|294.9|293.3|295|299.3|307.5|310.6|304.8|307.3|301.9|301.1|301|297.7|287.5|290.6|283.8|295.2|294.6|296.1|298.3|302|297.7|291.5|292.1|293.9|298.9|297.9|289.5|269.2|263.4|259.9|254|256.5|263.4|263.1|266.8|265.2|255.4|252.6|251.8|246.3|246.6|253.2|257|257.9||246.3|249.9|253.4|250.7|251.2|251.2|251.7|244|246.1|246.8|257.5|261.7|262.2||267.3|270.8|260.5|263.6|261|253.2||234.8|246.4|253.9|250.5|254.4|254.8|258.2|254.6|258.4|257.3|256.2|248.8|248.4|255.9|258.1|264.3|270.4|265.7|276.9|277.9|269.8|274.8|310.7|318.4|328|315.2|311|||308.8|307.7|312|311.6|319.2|317.7|315|322.5|324.4|328.3|325.3|317.7|321.7|310|302.9|317.2|319|317.5|318.7|320.5|319.3|328.8|312|313.5|312|304.3|305|299.1|299.6|290.6|306.4|315.1|303.8|310|302.5|290.3|290.3|291.4|288.3|293.9|292.8|294.6|294.5|284|289.5|291.4|294.9|288.4|294.4|295.4|304.1|313|317.3|311.5|309.7|314.1|313.7|306.8|307.5|318.7|324.8|324.1|322.9|329.3|333.4|338.9|341.7|338.6|338.4|360.2||376.9|382.7|367.2||364.4|365.8|366.8|363.5||360.4|354.8|349|341.5|341.8|344|343.9|345.8|354.7|355.8|357.4|359.7|360.8|348.1|343.6|356.1|360.2|350.1|361.6|354.7|373.1|370.9|371.1|377.5|376.8|382.3|387.4|388.8|386.4|386.3|380.6|374.5|376.9|380.4|369.5|373.1|369.9|367.7|366.6|367.7|370.7|356.3|348.1|331.6|340.5|332.7|339.2|336.9|331.3|331.9|328.5|325.4|323.8|320.7|321.8|327|319.9|324.8|320.8|323.1|328.6|322.4|322.5|333|338.8|339.1|334.6|332|332.6|340.2|349.1|345|347.3|350.3|347.9
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||25.21|25.8|25|25.7|26.09|27.2|27.82|28.18|29.45||28.27|28.5|27.54|26.95|25.57|25.86|26.71|25.34|25.05|24.95|25.04|23.4|23.71|24.65|25.73|26.88|26.57|27.49|25.86|25.61|25|24.45|24.82|25.6|27.47|26.88|27.5|26.42|22.82|22.71|23.22|23.84|24|23.93|24.07|23.45|22.83|22.43|22.48|21.47|20.61||20.23|19.69|20.12|21.2|20.8|21.41|22.38|23.01|22.89|23.77|23.7|25.11|25.03|24.7|23.45|22.3|22.27|23.5|24.29|23.4|23.34|23.86|22.3|23.05|22.44|22.38|21.82|22.3|21.95|21.23|22.57||22.93|23.04|24.35|24.05|24.61|27.05|27|28.05|27.91|27.02|||27.9|26.8|27.8|28.36|28.71|29.04|30.16|32.78|32.7|35.1|35.57|36.5|36.2|34.5|33|33.41|32.33|32.89|31.84|32.43|32.7|30.89|29.43|29.24|29.37|29.23|29.14|26.2|26.4|26.3|27.75|29.25|30.2|31.36|27.51|26.4|30.61|32.75|31.2|32.65|33.83|34.33|35.69|34.95|35.19|34.8|35.16|33.66|35.04|35.17|36.38|38.52|38.84|37.6|35.38|36.4|37.58|37.85|36.7|39|40.25|40.2|39.86|42.3|43.23|44|42.87|40.83|38.63|39.37||37.78|38.78|39.4||38.86|39.8|39.77|40.4||38.78|41.35|39.38|39.23|37.91|37.25|34.77|36.48|38|38.01|39.12|37.97|37.27|34.72|36.55|36.38|38.48|39.37|40.95|42|40.35|40.37|43.24|43.1|45.4|44.97|42.71|44.02|41.7|40.81||42.3|42.37|47.69|49.24|44.51|43.5|44.18||45.13|45.95|47.37|46.87|48.69|50.33|49.48|49.31|49.3|50.8|50.7|50.99|51.5|54.5|58.3|58.8|55.15|55.52|56.65|56.93|58.05|57.87|58.47|58.42|59.84|59.64|61.91|62.01|62.48|62.37|64.25|62.73|62.6|62.1|63.45|63.46
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||54.8|55.78|55.36|55.34|55.12|55.98|56.8|56.56|56.62|57.3|56.58|56.28|57.44|55.88|55.26|54.94|55.76|56.8|55.74|56.92|56.68|57.18|56.9|55.8|56.14|56|55.56|55.9|56.2|55.06|54.68|53.06|53.86|53.2|53.12|53.52|53.46|52.1|51.36|52.44|52.96|53.16|52.94|54.14|53.38|53.26|52.36|52.86|53.32|53.74|52.5|50.72|51.74|50.68|51.58|53.72|55.76|57.26|57.64|57.76|56.56|57.52|57.18|57.84|60.64|60.34|59.32|57.84|57.08|59.02|59.1|58.54|59.4|59.44|59.02|58.74|57.66|58.5|57.08|58.28|60|59.86|59.04|60.5|59.46|60.4|59.58|58.82|59.12|59.66|59.12|60.2|58|56.84|||56.88|56.52|55.96|55.44|56.54|56.44|57.4|59.62|59.3|58.46|59.18|59.38|60.7|56.58|56.6|56.78|56.32|57.9|56.26|56|55.46|54.8|52.94|53.42|52.88|52.66|53.82|50.42|50.76|52.88|57.86|61.08|58.12|59.94|59.5|58.54|59.9|60.76|60.64|61.34|61.92|62.7|61.98|60.34|61.24|63|63|60.84|60.38|61.2|61.42|61.16|62.54|60.54|59.14|60.3|60.92|59.1|59.8|62.3|62.18|62.46|62.74|63.82|62.84|62.9|61.64|62.82|62.08|62.48|63.86|63.58|61.86|61.04||59.64|59.18|59.32|59.56||58.58|58.06|56.46|54.88|55.66|54.5|54.48|55.42|55.72|57.56|57.62|58.88|59.28|58.2|56.88|57.26|58.42|56.48|58.08|56.74|61.34|60.06|59.8|59.32|60.2|63.2|61.72|61.96|63.52|62.14|62.44|63.84|64.24|62.38|61.94|59.16|58.6|58.26|58|57.84|57.2|57.1|56.96|55.12|55.4|56.38|56.54|59.82|59.92|60.46|60|60|59|59.3|58.26|56.74|56.42|57.92|58.34|58.02|56.88|57.64|56.92|58.86|56.88|55.72|55.86|56.32|54.9|52.78|51.64|49.69|51.04|52|51.68
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||74.7|78|72.06|70|71.46|73.74|71.86|74.96|75.72|78.04|77|78.18|72.4|72.88|73|70.44|74.7|81.04|80.6|81.68|82.48|78.82|77.74|75.86|77.1|80|78.34|75.16|73.42|75.12|73.84|71.54|71.3|71.52|74.44|75.44|73.94|73.78|72.82|72.54|73.96|68.92|74.72|76.46|76.62|77.12|75.7|74.4|74.88|73.5|71.2|68.12|70.16|70.36|77.92|82.5|86.32|94|88.1||85.96|85.62|91.52|94.92|95.54|||88.24|88.24|94.16|94.5|94.56|86.7|89.78|85.96||86.9|89.52|85.3|80.84|90.54|102.7|101.65|99.22|96.54|94.4|93.58|94.84|95.5|102.3|105.8|112.05|107.9|106.85||||103.2|105.25|106.35|115.5|119.5|113.4|115.25|113|103.65|100|101.6|99.34|96.38|94.88|96.02|96.84|98|101.65|105.95|102.6|104.25|93.64|98.58|101.7|105.05|110.15|108.8|111.15|112.9|114.9|114.2|117.05|122.8|111.7|108.3|105.2|107.3|100.75|106.05|113.6|121.35|125.65|120.5|122.3|128.15|122.5|123|131.4|136.05|138.9|145.3|138.55|139.25|135|136.6|135|130.85|130|133.8|139.3|140.3|139.75|147.2|154.95|150.95|156.95|151.8|152.25|159|158.5|167.65|162.9|178.8||173|171.55|172.85|173.95||171.2|166.35|166|161.35|162.5|169.7|174.7|170.45|179.75|181.85|179.9|179.2|171.65|158.1|160.15|171.5|184|185.8|191|199.6|190.3|190.9|185.1|192.4|189.8|184.45|188.5|184.05|190.95|194.85|193|181.25|185.6|174.4|171.6|184.75|186|186.7|179.3|183.3|183.65|182.65|182.35|186.4|186.05|186.2|184.4|184.75|176.35|172.4|169.7|174.85|166.55|167.25|172.4|179.6|170.1|180.1|182.5|181|189.85|196.3|200|214|220|221.4|214.1|214.3|213.6|217|213.8|219.6|217.9|209.8|212.6
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||26.06|27.73|27.64|27.67|28.33|28.71|29.11|28.79|29.11||30.73|31.32|30.41|29.93|30.7|30.38|32.1|31.87|30.94|32.44|32.21|32.38|31.34|30.43|30.6|31.16|30.66|29.78|29.8|29.8|29.86|29.24|28.65|29.13|31.32|31.15|31.19|32.61|31.73|30.96|30.39|29.25|29.17|29.27|29.87|29.8|28.84|26.72|26.36|26.29|26.3|26.22|27.16|26.37|27.11|29.21|30.75|31.45|31.33|31.6|31.07|31.17|31.17|32.06|32.72|32.37|32.26|31.95|32.01|32.22|31.93|31.58|32.55|34.31|34.26|34.25|32.32|34.32|34.33|33.59|35.46|36.76|37.18|37.1|37.61|38.22|37.73|36.9|37.82|38.14|38.31|39.53|40.2|40.82|||40.6|41.03|40.21|40.35|41.46|42.35|42.56|42.98|42.68|41.88|40.54|40.61|40.08|37.69|37.22|36.53|36.97|37.45|37.35|37.8|37.6|37.75|36.35|36.57|35.84|35.08|37.1|34.96|36.69|36.2|37.6|37.94|37.96|38.45|37.4|36.69|35.98|35.21|35.15|35.54|35.68|35.67|36.16|34.74|35.35|36.19|36.55|35.09|36.07|36.31|37.01|39.41|38.2|37.53|35.87|36.47|36.43|35.93|37.24|38.72|40.38|39.74|39.95|40.87|40.52|40.87|41.65|42.68|41.66|43.58|44.33|45.85|45.68|46.64||47.45|47.22|46.91|46.23||45.44|45.31|44.3|44.1|44.08|43.2|43.7|42.77|41.96|41.78|41.64|41.82|42.95|41.8|41.9|41.77|43.11|43.12|42.76|42.2|43.3|42.74|42.34|43.8|44.55|44.61|43.98|45.21|46.01|45.8|45.51|46.07|46.54|45.65|45.76|44.76|44.13|44.11|44.7|43.95|44.28|42.85|43.27|44.54|43.69|43.32|42.93|42|41.85|41.54|41.65|41.27|40.66|40.6|41.3|41.74|41.3|41.13|40.44|40.79|41.2|41.92|41.41|43.66|44.98|46.12|44.93|44.83|42.74|42.5|42.3|41.65|42.68|41.34|43.15
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||46.66|47.34|47.4|46.76|47.2|47.2|48.52|48.9|50.25|48.84|49.28|48.9|48.8|47.26|48.1|46.94|46.26|45.92|45.92|45.6|45.54|42.42|41.5|40.94|41.62|41.96|41.94|41.9|41.96|41.2|40.7|40.12|40.02|41.44|40.1|39.88|39.34|38.4|37.94|38.22|38.48|38.44|39.92|40.68|40.96|40.34|39.86|40.86|41.98|41.74|41.7|41.5|43.14|42.46|42.8|43.64|44.88|45.52|44.66||44.16|44.38|43.56|43.12|43.24|43.22|42.54|42.54|42.2|41.66|41.4|41.78|42.1|42.54|41.52|41.5|40.22|39.5|39.74|38.84|38.8|38.78|39.76|39.86|39.98|40.76|38.02|38.02|37.54|38.16|39.18|39.98|39.32|38.78|||38.6|37.28|37.48|37.3|39.58|38.8|39.2|40.5|41.64|41.48|41.98|42.44|42.98|40.72|40.94|41|42.52|43.3|43.3|42.36|41.82|42|41.08|41.38|40.72|39.44|41.72|39.54|36.54|36.04|37.72|38.84|38.26|40|40.98|40.7|42.28|42.82|43.74|44.76|46.2|47|46.5|45.86|47|47.78|48.3|47.62|46.92|46.6|47.34|48.38|47.74|47.04|45.94|46.84|46.48|45.36|44.74|46.46|47.92|47.8|47.96|48.38|45.66|45.56|46.26|46.8|44.48|45.92|46.32|46.72|46.52|45.56||45.38|45.68|45.42|45.4||45.12|44.92|45.16|44.2|45|45.14|43.76|43.12|43.9|44.36|44.68|44.96|45.14|44.02|42.92|42.4|42.84|42|42.8|43.1|44.6|44.14|44.3|45.06|44.8|46.66|47.32|46.4|46.08|46.06|46.64|46.88|46.78|46.8|46.88|50.85|49.3|49.5|49.7|48.98|48.74|48.26||47.58|48.04|47.56|47.46|47.54|46.96|47.22|47.14|47.22|46.62|47.02|47.44|47.02|46.44|46.84|46.64|46.5|47.28|46.74|47.58|49.2|48.96|49.42|48.46|47.76|47.42|48.66|48.62|48.1|48.74|49.16|49.5
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||50.28|51.36|52.25|51.27|51.55|52.37|52.68|53.03|53.5|53.22|52.98|53.02|52.96|52.55|52.91|52.11|52.27|51.97|50.75|51.53|52.27|52.11|54.33|54|53.59|53.07|53.39|54|54.78|54.44|54.03|53.92|54.61|54.85|54.59|54.63|53.58|53.55|52.18|51.54|52.28|51.36|51.81|52.09|51.05|50.81|49.825|49.505|48.895|49.605|49.22|49|50.42|48.82|49.31|49.515|50.81|51.95|52.1|52.57|51.87|51.15|51.5|52.17|52.57|52.87|52.76|52.36|51.07|51.92|51.21|51.07|53.5|54.44|54.08|53.48|52.29|52.77|51.86|50.92|52.09|54.32|53.81|54.19|53.68|55.4|54.46|54.83|54.99|54.76|55.52|57.52|56.99|54.58|||54.61|53.96|53.97|53.92|54.37|53.29|54.77|55.87|56.3|54.95|54.26|55.2|55.64|54.22|53.97|53.28|53.35|54.44|54.5|54.83|53.97|54.02|52.24|52.29|51.62|50.79|51.79|48.5|48.96|50.69|52.35|53.02|52.72|55.14|58.25|54.38|55.16|54.42|54.39|55.82|55.87|56.3|55.25|54.47|55.86|55.92|53.93|54.54|53.79|53.23|54.47|56.36|56.43|55.72|56.02|57.86|57|57.06|56.49|58.14|58.57|58.5|59.14|59.53|58.98|57.9|56.47|56.64|56.73|55.48|55.14|56|56.37|55.82|53.17|53.48|52.92|53.25|53.45|53.24|53.66|52.93|52.99|52|53.16|52.39|50.83|51.55|50.86|51.04|50.96|50.9|52.13|52.04|49.76|49.91|49.755|49.255|50.84|51.19|54.35|52.38|52.04|52.44|51.86|52.04|52.51|53.02|52.64|52.25|52.43|52.47|51.81|51.89|52.45|51.5|52.15|51.94|52.2|52.77|54.46|49.36|49.335|48.535|48.23|48.195|48.715|47.715|47.675|47.91|48.695|48.035|47|47.345|47.515|47.895|47.52|48.36|48.585|48.695|49.145|49.72|50.34|50.65|49.555|49.995|49.99|49.325|48.85|48.995|48.405|48.175|48.64|49.47|48.75
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||391.1|395|395.1|379.7|392|380.6|374.9|376.9|372.8|375.3|366.1|364.6|358.5|369.7|360|360.2|358.4|363.4|353.7|352.7|357.2|364.1|358.2|359.6|356.2|353.7|363.1|361.1|367.8|364.2|362|363.5|358.1|349.2|360|348.4|366.3|362.7|368.1|361.3|362.7|357.5|352.5|346.3|352.1|336.3|340|338.7|338.3|325.8|331|313.2|325.7|313.9|310.1|312.3|309.7|309.8|300.6|300.1|295.1|288.8|289.4|290.5|299.8|300.3|293.7|293.8|293.9|302.3|305.3|299|292.9|300.3|299.8|298|281.2|279|284.4|277.6|294.2|305.8|271.7|283.4|279.8|273.9|271|279.2|299|293.4|293.2|295.8|298.6|297.8|||298.7|300.1|300|297.8|305|301.7|294.7|301.6|298.8|290.3|282.5|282.4|276.3|271|273.9|288.7||283.4|272.2|275.9|271.4|269.8|255.5|255.4|255.6|251.8|252.4|242.4|245.6|243.3|246.2|261.9|263.9|256.1|256.3|248.9|241.9|245.4|242.5|247.9|255.9|259.5|257.8|252.3|253.6|259.2|257.8|247.8|252.6|243.1|236.9|242.5|244.9|234.3|226.8|233|233.2|228.5|232.8|248|254.6|252|250.8|257|249.5|254.3|262.6|265.8|266|282.8|294.6|302.2|305.3|307.4|315.3|312.2|310.1|310|310.9|310.8|309.2|309.8|307.4|299.7|276.7|274|268.3|264.2|266.9|262.3|270.7|262.4|255.5|249.3|254.5|257.3|249.9|247|250.9|246.4|247.1|245.1|238.4|243.4|253.9|260.1|259.2|264.3|268.5|270.4|270.6|268.4|278.5|273.6|275.9|285.2|275.9|272.9|264.5|258.9|240.6|240.4|245.8|249.6|249.6|254.2|254.5|256.1|253.2|255.3|259.1|255.8|254.2|256|255.3|261.3|254.1|258.8|256.4|262.5|259.5|254.7|254.8|261.3|262.9|270|269.2|268.3|276.5|280.1|272.7|272|276.4|274.9|279
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||2.936|2.99|2.98|3.028|3.055|3.07|3.194|3.188|3.385|3.363|3.383|3.313|3.304|3.135|3.288|3.258|3.235|3.328|3.231|3.282|3.083|3.035|2.953|2.936|3.078|3.131|2.998|3.083|3.11|3.006|2.88|2.836|2.89|2.973|3.043|3.059|3.06|2.94|2.81|2.914|3.018|3.09|3.376|3.634|3.605|3.638|3.442|3.716|3.676|3.663|3.668|3.35|3.527|3.593|3.74|3.975|4.085|4.252|4.249|4.36|4.265|4.293|4.265|4.377|4.387|4.32|4.286|4.443|4.477|4.678|4.7|4.613|4.673|4.715|4.641|4.614|4.568|4.65|4.515|4.522|4.635|4.748|4.805|4.831|4.785|4.886|4.9|4.916|4.861|4.915|4.966|5.178|5.062|4.948|||5.022|4.951|4.991|4.991|5.016|4.96|5|5.164|5.19|5.246|5.208|5.27|5.41|5.484|5.32|5.322|5.406|5.538|5.464|5.514|5.564|5.632|5.46|5.478|5.402|5.208|5.218|4.887|4.737|4.979|5.16|5.276|5.268|5.496|5.444|5.25|5.45|5.426|5.25|5.51|5.56|5.586|5.508|5.304|5.554|5.616|5.558|5.37|5.37|5.444|5.616|5.654|5.58|5.354|5.362|5.518|5.428|5.282|5.356|5.578|5.596|5.554|5.534|5.57|5.656|5.59|5.486|5.37|5.444|5.41|5.47|5.436|5.45|5.452||5.298|5.296|5.39|5.356||5.28|5.224|5.296|5.222|5.304|5.29|5.316|5.308|5.35|5.448|5.432|5.432|5.448|5.346|5.262|5.3|5.346|5.344|5.56|5.56|5.824|5.868|5.936|5.92|5.99|6.088|6.07|6.22|6.114|6.138|6.124|6.112|6.23|6.28|6.28|6.304|6.072|6.01|6.034|6.2|6.142|6.124|6.066|6.036|6.05|6.102|6.032|6.06|6.012|6.024|6.01|5.958|6.006|5.948|5.968|5.96|5.822|5.964|5.998|6.086|6.024|5.974|6.018|6.256|6.064|6.2|6.086|6.06|5.972|6.12|6.168|6.23|6.26|6.26|6.196
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||289.15|293.45|291.2|287.05|288.7|300|306.45|296.1|300.9|304|300.2|301.15|297.5|286.8|299|300.55|315.45|307.2|298|301.7|298.1|295.85|282.7|271.15|272.7|274.15|273.7|240|233.5|232.7|230.25|218.25|216.2|212.15|211.9|219.45|214.7|207.85|198.74|209.7|216.25|238.6|240.1|245.95|252|246.9|233.6|242.35|244.65|236.7|234|238.6|261.2|256.05|258.2|272.55|281.9|295.5|289.85|292.75|287.5|293.9|288.3|289.35|299.4|286.8|276.6|268.6|272.2|283.9|279.55|278|274.1|293.65|286.6|290.8|277.1|276.45|263.5|259.5|278.5|282.95|288.5|291.8|280.7|289.9|293.65|291.1|292.75|303.8|317|321.15|309.8|298.35|||291.3|303.2|297.95|289.05|303|304.55|304.4|329.35|331.75|326|332.1|336.2|338.3|332|331.5|332.6|332.2|334.8|332.1|330.2|315.8|313.7|290.6|283.3|279.2|277|284.1|265.6|279|271|279.8|279.1|276.3|288.2|276|260.9|263.8|285.9|278.1|286|288|286.3|284.1|273.3|282.2|295.6|300.3|286.7|289.4|287.5|292.6|310|304.8|302|286.9|294.7|298.7|292.8|303.3|331.4|341.9|348.1|356|366|359.7|373.7|357|350.4|340.4|359|361.3|377.5|380|390.8|388.7|394.4|389.8|396.2|389.1|382.8|383.2|376.4|364.9|363.1|361.5|367.4|368|356.7|371.5|374.3|380|384.8|393.5|362.3|378.2|385.2|408.6|396.8|396.4|387.5|398|391.5|396.7|422.1|431.4|434.6|431.8|428.6|424.3|419.4|420|408.8|418.8|420.1|420.1|420.5|416.2|412|397|391.4|385.1|375|353.2|359.5|353|344.6|334.3|336.7|337.5|336.4|333.5|326.9|314.4|319.7|319.6|325|320.5|326|315.7|327.5|338.2|336.2|323.6|336.3|350.2|362|354|356.4|352|367.4|374.8|372|374.6|365.1|366
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||521.4|532.2|530.8|526.4|525.6|545.1|557.2|543.9|557.5|560.2|553.2|548.8|544.1|530.4|560.6|559.4|576.2|570.6|552.7|565|555.4|545.4|528.9|514.9|528.3|522.5|527|501.2|484.8|476.2|465.4|443|441.75|434.7|438|446.15|440.8|421.5|409|428.5|431.25|455.85|465.2|472.85|483.7|484.85|460.4|465.2|469.75|457.25|449.15|448.85|482.35|471.2|473.1|495.1|520.7|535.9|532.1|538.5|525.5|535.1|530.4|536|556.1|541.3|517|507.2|509.2|521|500.7|502.7|514.9|528.6|512.6|525.2|501.1|514.1|488.75|486.75|524.4|537.2|535.4|542.3|535.8|548|548.7|528.7|529.4|547.7|571.2|584|591.4|561.6|||558.7|566.1|560.4|552.3|569.3|567.4|571.8|599.2|617.4|606.7|610|622.2|633|622.7|620.2|615.7|613.9|627.2|612.7|609.9|584.7|578.9|540.4|534.5|542.8|545.4|557.1|517|540.6|533.6|573.3|583.2|577.2|598.9|589.1|558.2|564.3|564.5|550.8|570.4|578.2|573.9|572.9|559.7|569.5|584.1|588.8|566.5|572.6|564.2|573.8|598.5|600.4|594.2|566.1|582.6|590.1|575.5|585|629.3|640|626.2|641.4|656.2|642.2|662.8|646.3|627|622.3|664.9|658.5|670.9|681.3|701.7|706.7|710.4|703.5|715.3|713.1|702.9|707.2|697.4|684|660.2|662|675.8|678.8|661|679.2|685|691|705.5|717.4|662.4|681.2|690.7|732.9|699.6|704.8|685.6|711|709|706.1|747.3|759.9|770.5|765.5|754.5|752.6|738.9|730.2|719.7|731.7|734.8|737.1|725|707.4|704.8|696.6|700.5|698.4|694.8|679.9|685.6|690.5|666.3|657.1|683|674.9|676.3|666.2|641.5|626.4|630.3|634.6|651.5|629.3|636.9|611.6|632.5|645.9|647.7|665.2|716.9|739.4|753.8|738.7|731.7|717.5|730.9|748.1|745.1|753.4|735|732.1
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||42.18|42.22|42.31|40.33|40.17|41.11|41.42|41.31|41.55|41.44|42.1|41.63|41.68|41.64|41.42|41.32|41.1|40.89|40.48|40.56|40.7|39.63|39.81|39.4|39.36|38.81|39.17|39.16|39.35|38.98|38.67|38.06|38.89|39.33|39.45|39.9|39.27|37.85|37.56|39.18|38.77|38.57|38.79|39.07|38.25|37.29|36.23|37.66|38.31|38.24|38.01|38.09|39.11|38.06|38.22|40.18|41.9|42.06|42.81|42.97|42.49|42.48|42.31|42.5|43.24|43.34|44.49|44.72|44.39|44.94|44.08|43.57|44.35|44.74|43.74|43.88|42.91|42.85|42.37|42.05|42.27|42.81|43.16|43.71|42.91|43.34|43.1|43.23|43.21|42.8|45.19|45.99|45.46|44.93|||45.43|44.96|43.96|43.98|42.94|42.27|42.39|42.36|41.75|42.47|42.23|42.38|42.92|41.82|41.67|42.19|42.25|42.87|41.73|41.68|41.3|41.66|40|39.85|38.21|37.79|38.45|36.26|34.65|35.83|37.6|37.5|36.81|38.53|39.78|38.42|41.06|40.48|40.93|41.83|42.28|42.27|42.37|42|43.41|43.17|43.11|42.7|42.13|41.68|42.44|41.73|41.3|41.19|41.73|42.04|41.71|40.99|40.33|41.58|42.15|42.22|42.37|42.82|43|43.4|43.19|42.6|42.55|42.23|41.4|41.2|41.61|40.78|40.5|40.63|40.69|40.72|40.49|40.31|40.11|39.43|39.36|38.45|39.49|39.67|39.09|39.02|38.47|38.33|38.49|38.98|39.25|38.62|38.3|38.61|38.5|37.73|37.64|37.52|39.5|39.53|39.35|39.69|39.17|39.93|39.95|39.72|39.77|39.77|39.91|39.97|40.04|40.21|39.81|39.64|40.36|40.48|40.56|40.46|40.49|40.55|40.98|40.6|40.66|40.32|40.51|40.62|40.17|40.19|39.97|39.72|40.45|40.39|40.21|40.18|39.61|39.9|39.4|39.47|39.52|39.21|38.63|38.91|38.51|38.87|38.55|38.13|37.96|39.3|39.27|38.87|39|39.27|38.64
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||220.9|225.2|226.7|228.4|233.3|238.9|238.6|233.6|235.9|237.2|234.6|236.9|234|226.8|233.2|229.1|239.3|236.7|235.8|237.6|238.9|232.5|229.5|229|227.3|232.2|233|229.3|228.4|227.1|226.7|225.4|227.2|234.1|229.3|231.4|230.9|224.1|218.2|218|217.2|217.3|219.5|218.2|221.6||212.5|214.8|214.5|212.3|217.7|215.8|225|220.6|229.6|234.7|239.7|243.9|246.1||243.7|244.4|238.1|240.2|243.9|241.6||229.7|232.8|234.3|232.5|232.7|235.2|238.7|234.1|233.2|228|231|230.6|228.3|232.4|236.1|240|243.2|242.6|251|244.1|251.8|250|251.1|256.8|259.2|255.2|247.9|||252.8|249|248.1|249.3|256.8|255.6|253.5|260.2|259.5|256.1|254.9|256.5|258.9|256.9|250.9|256.4|266.2|264.2|264.6|266.8|265.3|261.2|248.7|248.4|245.7|240.4|237.7|234.2|237.4|241.1|253.1|252.8|252.5|251.6|251.7|245.9|258|258.4|258.3|268.7|268.5|267.8|264.6|261.5|268.1|273.3|273.6|267.3|273.4|265|247.7|256|252.8|253|246.3|245.3|248.7|245.2|246.7|257.8|261.5|258.2|258|263.2|260.6|268.9|272.7|268|265.3|271.6||279.4|281.8|279.9||276.2|278.4|278|275.5||275.8|271.5|267.2|263.1|266|266.7|265|262.2|266.4|269.6|269.5|267.9|270.6|267.6|259.5|263.7|262.8|253.8|259|255.9|267.3|266.3|267.3|269.6|271|268.6|266.9|267.6|266.6|269.2|269.3|266.8|259.6|259|255.1|258.9|258.5|256|253|251.5|250.1|244.1|248.8|246.9|250|249|251.5|252|251.6|255.1|252.6|249.2|250.7|249|249.7|250.5|247.3|250.1|250.7|251.4|255.7|255|254.8|261.1|261|263.9|262.7|262|262.8|270.3|274.8|271.4|276.2|274.8|275
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||14.725|15.075|14.87|15.04|14.945|15.1|15.41|15.28|15.365||15.485|15.36|15.28|15.12|15.04|15.04|14.8|14.675|14.6|14.885|14.585|14.44|14.21|14.26|14.55|14.295|14.24|14.265|14.685|14.545|14.565|14.465|14.96|15.215|15.17|15.37|15.3|14.705|14.54|15.415|15.565|15.225|15.56|15.72|15.535|16.02|15.445|15.52|15.685|15.9|15.615|15.675|16.145|15.515|15.495|15.68|16.485|16.635|16.825|16.935|16.715|16.835|16.91|16.95|17.04|17.08|17.425|17.355|17.275|17.43|17.995|18.1|18|18.1|17.815|17.735|17.67|17.76|17.71|17.44|17.735|17.99|18.2|18.305|17.95|18.1|18|18.105|18.06|18.12|18.415|18.67|18.765|18.75|||19.265|19.185|19.275|19.44|19.585|19.36|19.98|20.21|20.3|21.11|20.77|20.12|19.73|20.14|19.42|19.065|18.88|18.82|18.735|18.775|18.61|18.575|17.91|17.645|17.17|16.8|16.96|16.175|15.865|16.23|17.15|17.225|17.335|17.73|17.89|17.465|18.17|18.12|18.355|18.54|18.61|18.955|18.69|18.355|18.62|18.65|18.44|18.345|18.19|18.405|18.665|18.765|18.68|18.58|18.265|18.28|18.05|17.895|17.8|18.27|18.875|18.72|18.855|18.58|18.44|18.725|18.745|18.59|18.46|18.57|18.465|18.895|19.005|18.82||18.63|18.68|18.75|18.55||18.635|18.39|18.27|18.37|18.495|18.64|18.5|18.45|18.485|18.5|18.585|18.495|18.7|18.61|18.19|18.04|18.13|17.73|17.8|17.66|18.32|18.4|18.37|18.4|18.285|18.6|18.765|18.765|19.24|19.135|19.15|19.02|18.985|18.975|19.105|18.995|19.075|18.98|18.96|18.85|18.84|18.755|18.82|18.69|18.615|18.575|18.64|18.485|18.405|18.79|18.725|18.71|18.99|18.895|18.795|18.76|18.585|18.745|18.375|18.41|18.39|18.42|18.25|18.625|18.33|18.125|17.98|17.715|17.45|17.685|17.87|17.715|17.6|17.65|17.43
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||22.83|22.78|22.8|22.8|22.77|22.84|22.79|22.82|22.85||22.8|22.75|22.69|22.75|22.72|22.72|22.78|22.77|22.75|22.64|22.57|22.6|22.61|22.6|22.46|22.54|22.51|22.45|22.48|22.36|22.3|22.29|22.44|22.46|22.36|22.34|22.34|22.24|22.32|22.42|22.42|22.38|22.4|22.48|22.24|22.2|21.97|22.18|22.31|22.45|22.19|22.15|22.3|22.23|22.41|22.51|22.57|22.59|22.6|22.56|22.58|22.61|22.55|22.57|22.57|22.62|22.5|22.54|22.53|22.46|22.94|22.87|22.88|22.89|22.92|22.87|22.74|22.85|22.89|22.89|22.85|22.9|22.85|22.85|22.88|22.83|22.86|22.93|22.9|22.77|22.79|22.79|22.78|22.78|||22.83|21.89|21.72|21.83|22.07|20.3|18.995|18.54|18.625|18.695|18.9|18.93|19|18.5|18.6|18.36|18.185|18.075|17.52|17.82|17.2|16.85|16.695|16.215|15.995|16.03|16.2|15.41|15.27|15.51|15.865|15.92|15.865|16.41|16.555|15.81|16.275|16.485|16.53|16.54|16.795|16.635|16.515|16.175|16.6|16.59|16.52|16.05|16.02|16.13|16.4|16.515|16.585|16.415|16.155|16.33|16.375|16.32|16.25|16.85|17.03|17.065|17.24|17.24|17.4|17.27|17.2|17.105|16.515|16.78|17.055|17.44|17.475|17.78||17.455|17.6|17.76|17.515||17.255|17.115|17.01|17|17.36|17.165|17.055|16.965|16.9|16.97|16.995|16.91|16.72|16.465|16.16|16.275|16.4|16.13|16.16|16.07|17.035|16.88|16.64|16.555|16.67|17.05|17.165|17.3|17.445|17.28|17|16.945|17.09|17.435|17.39|16.97|16.98|17.125|16.955|16.705|16.415|16.32|16.32|16.2|16.245|16.22|16.255|16.01|15.98|16.15|16.26|15.935|15.955|16.085|16.19|16.35|16.135|16.52|16.26|16.37|16.375|16.485|16.255|16.625|16.4|16.47|16.28|16.13|15.805|15.96|15.485|15.605|15.695|15.57|15.335
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||111.5|114.06|113.84|113.04|112.64|116.7|118.32|115.36|117.28|116.18|115.4|115.28|114.62|111.4|115.48|114.44|117.02|114.7|114.42|115.72|118.02|113.66|110.9|109.56|109.64|110.22|111.08|109.02|107.36|101.84|100.64|100.26|100.38|102.3|100|102.4|101|98.99|93.55|95.42|92.49|95.57|98.11|98.34|99.58||94.33|98.27|98.8|96.79|96.74|99.35|100.5|100.36|102.88|105.62|109.26|113.18|112.14||112|113.02|108.02|109.34|110.18|107.16||101.4|105.14|106.32|103.64|103.9|104.1|106.6|103.8|108.5|106.4|107.2|105.369|103.3568|102.8906|105.0254|106.645|106.5223|106.5714|110.8902|109.5405|110.2031|106.7922|113.5158|118.1781|120.6075|117.0003|115.4053|||113.982|114.1538|114.6446|113.5158|116.5586|115.4543|114.3256|118.5708|121.0982|121.4663|120.6565|119.5032|121.1473|121.0492|119.1842|125.9814|128.0918|129.7604|130.2021|130.2021|128.6807|128.6316|121.27|121.908|120.7302|118.7916|116.9757|111.7245|115.1353|111.8717|115.528|120.5093|117.6383|121.3191|120.2394|115.2335|118.4481|119.3805|119.4051|121.2209|123.3313|124.6563|125.3925|122.1043|125.4416|129.0733|131.8707|128.5334|130.0548|129.3187|132.5578|136.7784|134.4718|133.2939|129.4168|128.7788|132.6559|126.6194|133.4412|142.0297|143.6002|141.3426|140.2629|143.3057|142.7168|148.1153|150.7164|146.9865|144.14|150.5201||156.7038|158.1761|155.7713||153.5629|154.4463|153.9555|152.8758||152.7776|149.195|146.692|143.8946|145.3179|147.8699|145.1216|141.8825|145.8087|144.9253|145.367|147.2319|146.2013|140.6065|136.8766|137.6618|138.7906|136.1895|136.8275|135.8951|141.588|139.4777|138.4961|142.9131|141.9315|139.8703|141.1954|140.5083|139.3795|139.1341|138.398|136.5331|136.5821|138.398|134.1773|135.6987|135.5515|134.8153|135.1589|135.4043|135.3061|133.6375|136.1895|135.6006|136.8275|132.8522|137.1711|136.9257|135.9441|136.4349|135.3061|133.2939|131.429|130.4965|131.2327|133.7356|131.5762|133.7356|130.0548|130.4475|130.5947|129.9076|131.0364|136.7294|138.8888|141.4408|139.036|138.0544|138.6434|145.8087|147.0356|146.3485|147.9681|146.1522|146.1031
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||2.362|2.429|2.491|2.484|2.451|2.536|2.629|2.64|2.696||2.705|2.6|2.554|2.574|2.596|2.656|2.612|2.7|2.571|2.507|2.518|2.432|2.409|2.345|2.42|2.346|2.354|2.453|2.512|2.389|2.316|2.268|2.395|2.439|2.501|2.592|2.59|2.44|2.484|2.603|2.652|2.716|2.802|2.796|2.797|2.873|2.787|2.871|2.889|2.83|2.713|2.645|2.716|2.626|2.595|2.729|3.103|3.15|3.173|3.202|3.15|3.23|3.216|3.246|3.24|3.202|3.228|3.205|3.144|3.108|2.98|3.02|2.956|2.98|2.892|2.915|2.938|2.916|2.818|2.79|2.886|2.916|2.935|3.049|2.971|3.027|3.042|3.069|3.031|3.09|3.07|3.071|3.042|2.912|||3.06|3.056|2.957|2.956|3.015|2.735|2.711|2.765|2.771|2.713|2.69|2.777|2.87|2.726|2.719|2.703|2.722|2.768|2.726|2.729|2.737|2.878|2.647|2.628|2.555|2.498|2.646|2.435|2.317|2.429|2.66|2.871|2.874|3.081|3.151|3.084|3.359|3.494|3.512|3.584|3.518|3.562|3.63|3.528|3.551|3.234|3.236|2.994|2.918|2.89|2.929|2.879|2.812|2.743|2.661|2.731|2.688|2.616|2.644|2.777|2.801|2.79|2.813|2.857|2.862|2.873|2.865|2.871|2.819|2.826|2.76|2.785|2.754|2.716||2.64|2.624|2.625|2.582||2.571|2.587|2.584|2.502|2.572|2.581|2.631|2.636|2.599|2.586|2.626|2.63|2.68|2.624|2.547|2.554|2.517|2.466|2.471|2.43|2.58|2.621|2.621|2.645|2.646|2.716|2.75|2.764|2.797|2.788|2.797|2.78|2.78|2.836|2.9|2.761|2.797|2.743|2.694|2.686|2.897|2.936|2.989|2.965|2.955|2.912|2.956|2.923|2.906|2.844|2.817|2.7|2.761|2.761|2.826|2.814|2.823|2.82|2.67|2.706|2.717|2.705|2.677|2.75|2.673|2.695|2.628|2.562|2.548|2.685|2.71|2.676|2.703|2.74|2.697
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||0.6446|0.6382|0.649|0.6526|0.6432|0.6484|0.6734|0.676|0.682|0.6714|0.6782|0.6678|0.6662|0.665|0.6638|0.66|0.6326|0.6378|0.647|0.6216|0.6246|0.6388|0.6726|0.6532|0.6534|0.63|0.6618|0.6448|0.6608|0.6214|0.6178|0.5996|0.612|0.6118|0.661|0.6752|0.6774|0.6492|0.6956|0.736|0.7604|0.7606|0.7868|0.7842|0.7854|0.8066|0.808|0.8488|0.8586|0.838|0.8|0.757|0.776|0.7578|0.7598|0.7906|0.8458|0.8366|0.851|0.8504|0.8222|0.8302|0.8262|0.833|0.8416|0.8264|0.8514|0.8196|0.791|0.7752|0.7314|0.7356|0.7278|0.7358|0.7058|0.7102|0.7036|0.72|0.7018|0.6808|0.6804|0.6908|0.7174|0.742|0.7196|0.744|0.7214|0.713|0.708|0.7592|0.7806|0.8016|0.768|0.7406|||0.731|0.7328|0.7206|0.7376|0.7356|0.712|0.6966|0.7318|0.7412|0.7514|0.7456|0.7608|0.8016|0.749|0.7328|0.7388|0.74|0.765|0.7366|0.7382|0.7464|0.7646|0.717|0.725|0.6958|0.684|0.6588|0.6062|0.594|0.6384|0.7018|0.7322|0.7214|0.7748|0.8158|0.7774|0.836|0.866|0.8818|0.9044|0.8904|0.9034|0.9152|0.905|0.9432|0.9386|0.933|0.913|0.8496|0.8364|0.781|0.737|0.7286|0.6874|0.6812|0.6688|0.6534|0.6348|0.613|0.6416|0.6488|0.6562|0.6912|0.691|0.6612|0.663|0.6578|0.6612|0.662|0.6584|0.6394|0.6202|0.6164|0.598||0.5918|0.5936|0.5936|0.5936||0.589|0.5786|0.572|0.5532|0.5608|0.5882|0.581|0.5942|0.5786|0.5894|0.597|0.5944|0.603|0.6036|0.581|0.5984|0.601|0.5964|0.593|0.589|0.6272|0.6314|0.6362|0.6258|0.609|0.6342|0.6442|0.653|0.687|0.6794|0.6808|0.6808|0.6702|0.6694|0.6734|0.6696|0.6894|0.6874|0.699|0.6964|0.684|0.6548|0.667|0.672|0.654|0.6464|0.6694|0.6692|0.6694|0.6728|0.6708|0.6666|0.7172|0.7068|0.7196|0.719|0.7212|0.7276|0.7078|0.7094|0.7256|0.7266|0.701|0.715|0.6654|0.6616|0.6502|0.6162|0.6154|0.6388|0.62|0.6042|0.5958|0.6008|0.5828
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||5.748|5.764|5.818|5.836|5.742|5.854|5.98|6.038|5.974|5.84|5.946|5.834|5.876|5.9|5.938|5.922|5.996|5.93|5.656|5.632|5.598|5.552|5.596|5.5|5.63|5.798|5.928|5.852|5.81|5.602|5.576|5.554|5.744|5.814|5.902|5.986|5.898|5.696|6.06|6.2|6.036|6.008|6.234|6.372|6.268|6.388|6.214|6.68|6.54|6.522|6.336|6.16|6.24|6.054|5.996|6.04|6.538|6.312|6.278|6.294|||6.254|6.308|6.454|6.412|6.42|6.39|6.364|6.122|5.866|5.61|5.62|5.528|5.46|5.384|5.292|5.456|5.398|5.45|5.56|5.632|5.75|5.85||5.866|5.998|5.87|6.706|6.67|6.786|6.52|6.27|6.27|||6.122|6.074|6.08|5.904|5.802|5.67|5.62|5.724|5.934|5.9|5.764|5.946|6.29|5.746|5.668|5.696|5.82|5.868|5.642|5.702|5.92|5.91|5.692|5.82|5.708|5.49|5.484|5.106|5.04|5.408|5.654|5.65|5.584|5.912|5.834|5.524|5.854|6.09|6.164|6.43|6.334|6.446|6.63|6.638|6.852|6.924|6.852|6.71|6.512|6.354|6.268|6.216|6.11|5.94|5.806|5.77|5.714|5.608|5.526|5.666|5.872|5.948|5.924|5.902|5.806|5.822|5.752|5.532|5.464|5.46|5.35|5.286|5.24||5.036|5.15|5.16|||5.108|5.096|5.03|4.854|4.934|4.953|4.973|4.87|4.857|4.859|4.92|4.975|4.932|5.016|4.963|4.86|4.89|4.861|4.773|4.742|4.78|5.096|5.02|5.012|5.052|5.04|5.156|5.08|5.17|5.18|5.162|5.14|5.15|5.27|5.25|5.22|5.15|5.11|5.128|5.194|5.18|5.088|5.2|5.288|5.238|5.142|5.034|5.108|5.29|5.254|5.24|5.008|5|5.014|5.066|5.082|5.1|5.08|5.116|4.951|5.022|5.074|5.076|4.969|5.116|5.05|5.06|5.022|4.797|4.88|5.044|4.996|4.906|4.955|4.97|4.988
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||67.14|69.5|67.3|69.5|71.84|72|73.6|71.18|73.64||74.02|73.6|73.4|73|72.98|69.78|70|73.5|73.54|74|73.2|71.8|70.8|71|73.9|71.94|77|77.2|77|76.4|74|73.48|75.6|75.84|80.2|81.68|79.12|78.08|76.96|78.2|80.9|81.54|84.04|85.5|83.5|84.16|82|82.12|83.34|82|81.5||84.38|83.48|80.06|83.44|87.48|90.5|92.02|93.8|90.74|94.72|92.38|93.24|94.32|90.82|93.5|92.2|94.02|94.2|91.06|90.78|91.66|91.8|88.32|88.46|82.2|84.4|86.9|87.14|90.48|91.1|92.94||96.02|98|97.52|98|102.4|102.25|108.75|112.3|109.15|107.75|||109.5|112.05|111.25|114.6|113|113|113.8|113.95|117.5|117.6|112.9|114.8|117.25|107.35|107.8|110.1|109.4|110|109|112.05|113.5|112.75|108.35|104.6|105|101.15|105.3|95.06|93.8|91.52|104.25|106.85|104.75|115.6|118.6|101.25|118.45|120.15|119.5|128.15|130.25|135.25|132.55|131|133.15|136.2|137.9|137.6|133.1|134.4|137.65|137.45|136.95|135.5|132.65|135|132.75|129.85|128|134.1|134.55|133.5|132.2|134.05|135.85|136.45|135.95|131.55|125.7|123.8||122.65|124.9|124.65||122|120.95|122.25|118.85||119.3|114.85|113.95|114|113.8|116|112.05|113.2|114.95|115|116.3|118.7|120|118.2|114.75|116.2|117.4|118.75|116|112.4|121|120.35|121.3|119.75|119.25|121.8|124.95|124.5|126.4|126.2||126.35|127.4|129.35|129.8|129.5|127.35|130.4||131.75|124|125.35|125.55|124|123.25|124.1|122.75|121.5|123.9|123.5|123.3|120.1|122.5|122|119.65|116.9|114.4|111.45|110.25|108.5|103.05|104.2|103.35|104.9|103.75|103.3|104.45|100.75|99.42|103.35|105.6|103.7|107|107.2|104.4
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||4.827|4.84|4.88|4.894|4.893|4.986|5.044|5.086|5.112|5.058|5.074|5.034|5.082|5.152|5.094|5.048|4.967|4.958|4.936|4.889|4.804|4.817|4.931|4.937|5.002|4.837|5.134|4.862|4.976|4.762|4.748|4.666|4.839|4.841|5.1|5.174|5.24|5.056|5.486|5.762|5.92|5.952|6.004|5.906|5.822|5.912|5.768|6.068|6.112|5.978|5.768|5.49|5.508|5.462|5.408|5.648|6.056|6|5.966|5.936|5.852|5.916|5.906|5.918|5.968|5.994|5.992|5.968|5.83|5.748|5.564|5.602|5.54|5.504|5.314|5.328|5.268|5.392|5.252|5.162|5.168|5.308|5.384|5.62|5.55|5.632|5.526|5.532|5.43|5.604|5.57|5.602|5.398|5.284|||5.278|5.178|5.164|5.314|5.422|5.258|5.134|5.372|5.362|5.386|5.324|5.41|5.45|5.104|5.164|5.182|5.252|5.498|5.278|5.284|5.354|5.356|5.092|5.046|4.947|4.83|4.68|4.311|4.181|4.406|4.684|4.796|4.773|5.096|5.24|5.118|5.39|5.468|5.524|5.634|5.668|5.796|5.786|5.838|5.98|6.05|5.99|5.862|5.67|5.626|5.47|5.302|5.324|5.19|5.276|5.364|5.298|5.156|5.042|5.178|5.07|5.124|5.216|5.172|4.993|5.032|4.979|4.827|4.798|4.845|4.813|4.683|4.66|4.563||4.509|4.52|4.476|4.543||4.5|4.392|4.361|4.26|4.323|4.371|4.389|4.4|4.267|4.307|4.343|4.388|4.415|4.419|4.337|4.388|4.395|4.344|4.357|4.306|4.547|4.573|4.583|4.602|4.557|4.699|4.77|4.914|4.972|4.977|4.975|4.97|4.904|4.955|4.967|4.878|4.903|4.857|4.909|4.762|4.767|4.708|4.705|4.755|4.722|4.785|5.064|5.106|5.02|5.15|5.016|5.006|5.222|5.136|5.192|5.176|5.114|5.198|5.044|5.052|5.068|5.062|5.114|5.248|5.096|5.036|4.949|4.882|4.814|4.976|4.966|4.927|4.93|4.943|4.868
05344|446|/equities/bbva|STOXX600/EAFAVALUE||4.453|4.5215|4.5445|4.5855|4.551|4.695|4.858|4.824|4.857|4.797|4.777|4.729|4.709|4.678|4.6465|4.621|4.6095|4.5585|4.4155|4.3655|4.417|4.168|4.16|4.106|4.197|4.148|4.2005|4.17|4.2605|4.1|4.101|3.9995|4.128|4.1235|4.285|4.397|4.3625|4.2095|4.215|4.3735|4.3135|4.3305|4.3175|4.409|4.414|4.343|4.243|4.3725|4.308|4.3295|4.2725|4.172|4.2615|4.194|4.154|4.3105|4.7435|4.977|5.039|5.104|4.9575|4.9885|5.008|5.079|5.147|5.041|5.007|4.895|4.8445|4.871|4.7475|4.7665|4.854|4.9005|4.848|4.85|4.7085|4.7475|4.64|4.579|4.589|4.59|4.77|4.895|4.845|5.059|4.748|4.695|4.6825|4.8105|5.006|5.152|5.091|5.082|||5.034|4.9535|4.97|4.962|4.893|4.8455|4.8565|5.25|5.322|5.29|5.21|5.39|5.501|5.155|5.115|5.12|5.199|5.365|5.29|5.28|5.292|5.372|5.134|5.105|4.993|4.9915|4.995|4.5965|4.4855|4.7995|5.09|5.188|5.084|5.29|5.435|5.299|5.654|5.643|5.621|5.712|5.748|5.816|5.874|5.731|5.967|6.056|6.015|5.885|5.75|5.686|5.695|5.815|5.752|5.634|5.644|5.683|5.622|5.496|5.431|5.626|5.703|5.692|5.781|5.781|5.766|5.759|5.698|5.595|5.577|5.587|5.458|5.38|5.393|5.26||5.25|5.266|5.248|5.23||5.17|5.097|5.062|4.946|4.9975|5.138|5.094|5.12|5.11|5.11|5.155|5.203|5.133|5.001|4.7895|4.772|4.8175|4.7025|4.8025|4.846|5.23|5.19|5.293|5.424|5.403|5.435|5.752|5.799|5.865|6.127|6.08|6.032|5.973|6.021|6.026|6.04|6.183|6.162|6.279|6.062|5.641|5.615|5.683|5.701|5.686|5.661|5.83|5.776|5.823|5.769|5.637|5.69|5.904|5.914|5.93|6.04|5.945|6|5.634|5.633|5.717|5.742|5.687|5.78|5.661|5.57|5.418|5.281|5.248|5.672|5.724|5.602|5.58|5.597|5.5
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||142.3|145.3|143.6|142.6|145|149.7|154.4|152|154.9|154.5|154.3|153.6|151.4|145.1|155.5|153.1|156.8|154.5|153.6|158.7|160.7|155.7|149.9|150.2|155.9|157.1|152|149|146.3|151.9|155.9|152.2|150.8|155.3|152.8|152.9|157|152.7|147.5|144.3|142.2|139.9|142.9|140.1|140||134.3|134.9|135.7|134.9|136.7|136.1|140|135.6|137.7|139.5|145.3|154|150||153.4|153.6|150.2|155.3|159.8|157.5||146.9|152.5|155.3|152.5|150.5|155.3|154.9|154|154|148.9|144.5|138.5|139.8|147.7|152.2|150.1|152.8|156.4|161|159.8|161.1|162.5|168.4|178|181.3|170.5|170.2|||169.6|170.6|171.1|163.8|179.7|174.9|174.2|174.3|175.9|174.2|171.4|171.1|172|164|162.2|163.4|167.2|166.9|171.2|171.5|163.6|159.7|150.5|154|144.7|147.6|148.7|139.5|136.2|137.2|140.6|145|140.5|143.7|140.6|135.1|138.2|140.5|134.8|138.3|141.2|143.7|146.4|142|149|151.6|155.8|145.5|143.7|148.1|154.5|163.8|160.1|161.3|155.8|158|154.8|153.6|151.8|159.2|166.3|163.9|163.7|164.1|156.1|168.3|169.8|162.9|167.1|181.4||197.3|195.8|196.3||197.9|198.2|195|192.9||189.4|184.8|180.2|176.4|177.8|178.6|178|175.4|182|180.7|185.4|178.9|180.6|170|176.2|180.9|184.7|179|177.7|174.9|179.9|174.7|177.6|187|190.1|190.5|191|189.4|189.2|188|185.7|182.3|187.8|189.2|181.9|183|181.9|174.8|177.6|176.4|177.7|177.5|177.9|180.3|182|179|172.3|176.5|178.8|179.6|175.4|172.3|164.9|161.9|162.2|177|172.8|177.1|169|172.5|174.4|171|170.7|177.3|182.9|185.8|181.1|179.4|179.5|188.7|190.4|186.4|191.1|187.4|189.2
05346|477|/equities/boliden|STOXX600/EAFAVALUE||365.95|366.85|356.5|366.85|359.6|357.05|356|348.2|354.35|331.45|339.45|343.45|339.65|334.85|335.65|337.55|329.45|319.45|322.15|329.9|336.95|325.15|318.5|314.9|316.05|311.85|310.65|318.95|317.8|321.2|306.5|304.95|317.3|321.05|317.8|326.65|324.65|301.25|301.15|318|313.6|325.35|340.1|344.3|341.2||330.5|345.8|360|353.4|349.6|359.6|367.5|357.1|372.3|385.5|403.5|414.3|423.8||414.7|423|411.6|409.7|412.9|407.7||391.3|395.1|392.8|385.7|390.9|382.5|388.5|371.2|361.6|358.1|367.65|361.5|357.473|376.267|379.048|386.623|396.691|390.746|413.472|407.718|421.91|415.006|412.321|445.019|462.375|464.484|482.128|||483.662|479.155|470.238|457.005|481.361|472.06|473.306|480.018|469.662|470.142|458.443|453.937|423.061|463.334|470.525|463.43|461.032|455.087|452.882|420.951|425.649|423.636|406.664|410.116|420.567|419.8|410.883|439.074|439.074|439.553|454.512|443.389|417.02|406.088|403.02|383.075|382.883|379.623|381.061|386.911|385.472|387.102|384.226|384.322|389.116|389.595|381.637|377.801|376.171|368.979|372.623|373.007|371.185|358.144|368.02|375.596|371.185|362.747|356.801|370.13|376.555|381.445|368.883|364.664|355.651|363.705|358.432|350.952|349.706|353.541||352.87|351.815|339.446||335.61|339.35|334.651|336.569||338.774|337.336|335.131|323.049|329.569|326.021|318.734|323.24|324.966|326.213|331.487|322.377|319.213|305.981|300.611|303.392|304.83|298.789|293.803|289.967|301.857|299.652|303.871|306.076|299.844|293.803|290.734|289.488|290.447|295.912|295.529|284.022|282.488|287.57|285.556|286.803|289.392|285.748|295.241|290.447|294.953|290.447|299.172|294.474|286.803|307.802|314.323|314.227|313.843|315.09|307.515|290.638|288.145|287.186|281.049|283.255|268.872|269.831|269.543|268.776|270.694|267.529|266.187|269.447|267.721|267.913|265.899|259.475|266.187|274.05|281.145|287.09|284.789|290.351|288.433
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||2.88|2.905|2.947|2.941|2.94|2.984|3.039|3.055|3.069|3.018|3.045|3.013|3.017|3.056|3.038|3.011|2.923|2.947|3.001|2.895|2.929|2.91|2.984|2.922|2.912|2.824|2.928|2.87|2.925|2.728|2.709|2.642|2.706|2.701|2.956|3.001|3.019|2.871|3.074|3.256|3.313|3.317|3.46|3.446|3.412|3.398|3.363|3.532|3.585|3.531|3.408|3.289|3.268|3.217|3.17|3.22|3.467|3.464|3.452|3.463|3.38|3.397|3.394|3.368|3.403|3.364|3.41|3.37|3.285|3.237|3.12|3.125|3.08|3.05|2.9|2.889|2.875|2.955|2.953|2.935|2.95|3.007|3.056|3.16|3.04|3.088|2.964|2.964|2.935|3.023|3.09|3.131|3.134|3.035|||3.04|3.139|3.117|3.181|3.235|3.148|3.08|3.151|3.138|3.174|3.077|3.144|3.163|3.025|3.028|3.02|3.06|3.179|3.118|3.188|3.209|3.247|3.094|3.023|2.931|2.875|2.838|2.647|2.546|2.642|2.79|2.871|2.816|2.94|3.028|2.916|3.089|3.182|3.186|3.236|3.234|3.281|3.3|3.291|3.386|3.397|3.38|3.35|3.222|3.212|3.062|2.903|2.906|2.846|2.88|2.869|2.793|2.75|2.688|2.772|2.764|2.777|2.829|2.91|2.857|2.823|2.79|2.75|2.692|2.63|2.562|2.457|2.466|2.411||2.414|2.4|2.395|2.37||2.359|2.299|2.293|2.246|2.283|2.31|2.287|2.333|2.285|2.296|2.325|2.353|2.365|2.346|2.298|2.322|2.323|2.274|2.287|2.285|2.405|2.403|2.406|2.396|2.374|2.467|2.492|2.5|2.513|2.504|2.509|2.524|2.487|2.472|2.506|2.467|2.513|2.504|2.487|2.485|2.595|2.549|2.602|2.605|2.541|2.55|2.625|2.643|2.62|2.661|2.628|2.617|2.735|2.707|2.721|2.733|2.686|2.704|2.612|2.635|2.684|2.706|2.649|2.75|2.649|2.64|2.589|2.509|2.482|2.588|2.577|2.566|2.592|2.642|2.579
05348|13579|/equities/campari|STOXX600||10.22|10.43|10.395|10.155|10.305|10.39|10.355|10.275|10.115||10.015|10.03|10.11|10.045|10.215|10.05|10.44|10.405|10.36|10.615|10.82|10.82|10.41|10.43|10.665|10.48|10.375|10.125|10.205|10.175|10.18|10.29|10.545|10.305|10.405|10.305|10.24|10.195|9.892|9.9|9.958|10.035|10.05|10.155|10.095|10.025|9.68|9.784|9.694|9.796|9.75|9.332|9.426|9.026|9.422|9.25|9.776|9.778|9.912|10.11|9.896|9.926|9.746|9.942|10.02|9.89|9.7|9.698|9.63|9.848|9.586|9.622|9.828|10.15|10.245|10.21|9.9|9.92|9.818|9.562|9.778|10.415|10.305|10.71|10.475|10.785|10.675|10.67|10.68|10.63|10.59|10.78|10.78|10.455|||10.555|10.3|10.635|10.725|10.745|10.82|10.695|10.96|10.73|10.73|10.555|10.585|10.565|10.38|10.255|9.912|9.924|9.97|9.908|10.04|9.836|9.87|9.3|9.266|9.22|9.258|9.416|8.798|9.102|9.106|9.332|9.314|9.312|9.748|9.812|9.462|9.294|10.3|10.255|10.57|10.495|10.47|10.485|10.39|10.645|10.8|10.845|10.76|10.84|11.03|11.185|11.405|11.31|11.09|10.83|10.935|10.96|11.015|11.135|11.395|11.41|11.375|11.33|11.55|11.485|11.78|11.985|12.02|12.105|12.04|12.395|12.775|12.87|12.765||12.855|12.87|12.79|12.805||12.74|12.81|12.565|12.645|12.65|12.86|12.9|12.745|12.93|12.96|12.985|12.97|13.255|13.015|12.67|12.71|12.845|12.87|13.085|12.855|13.295|12.97|12.955|13.465|13.325|13.345|13.35|13.155|13.02|12.92|12.785|12.815|12.78|12.67|12.79|12.68|12.7|12.535|12.435|12.28|12.37|12.29|12.395|12.94|12.905|12.9|12.93|12.795|12.795|12.93|12.755|12.51|12.55|12.395|12.415|12.375|12.18|12.28|12.095|12.1|12.18|12.16|12.055|12.11|12.145|12.285|12.305|12.215|11.905|12.055|11.895|11.75|11.925|11.855|11.94
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||965.8|968.6|987.4|980.4|987|1001|992.6|996.8|959.8|961.4|954.8|963.2|953.6|940.4|936.4|922.6|942.8|954.4|962.2|952.2|940|928.4|934.4|940.6|937.2|940.2|937.4|944.4|963.4|966.4|950.4|942.4|955.8|946.6|938.6|938.2|912.4|912.2|910.4|908.4|907.2|904|907.4|921|908.4|897.6|874.6|863.6|879.6|875.8|877.2|871.2|887|847.6|867.6|857.2|864.8|860.4|860.2||862.2|859.8|860|882.2|896|||868.8|864.2|866.4|874.6|865.4|897.6|916.4|913.8||876.8|868.8|860|850.8|861|894.2|886|902.2|901.4|908.4|887.2|882.8|876.2|879.8|885.6|899.8|879.6|853.6||||832.4|833.2|837|844.4|829.4|813.6|822.2|812.6|837.2|830|849.4|846.6|810.2|783|790.4|787|810.8|818|814.6|820|809.6|771.4|814.2|814.8|808.4|855.4|817.4|811.8|844.8|879.8|894.2|937|972.2|1025.5|977|1000|1003.5|1012.5|1058|1070|1071.5|1069|1029.5|1091.5|1096|1086.5|1072|1087.5|1070|1064.5|1094.5|1062|1068|1051.5|1066.5|1053.5|1057|1064.5|1087|1089.5|1109|1094|1126.5|1123|1129|1128.5|1129.5|1138.5|1118|1139.5|1151.5|1152|1155||1129.5|1126.5|1123.5|1121||1111.5|1119|1096|1085|1089|1092|1088|1080|1054|1030.5|1039|1044|1044|1043.5|1015.5|1023.5|1026|1020|1063|1062|1092.5|1073|1059.5|1077.5|1078|1097|1101|1113.5|1112|1107|1096|1094|1100|1094.5|1099.5|1100|1104.5|1109|1089.5|1061.5|1080.5|1073|1070.5|1054|1062|1042|1058|1056.5|1059|1072|1075.5|1091|1067|1062|1079.5|1084|1063|1056|1042.5|1035.5|1049.5|1045|1045|1045|1042.5|1045|1039.5|1030.5|1000|1008.5|1009|1002|1019.5|1056.5|1058.5
05350|18976|/equities/castellum-ab|STOXX600||155.68|155.85|153.74|152.7|154.69|159.35|163.66|157.5|166.19|174.77|175.47|167.5|156.57|154.48|156.6|150.25|156.34|158.84|156.57|162.64|159.9|152.77|149.4|154.2|157.93|157.68|151.2|152.31|149.2|147.65|132.25|131.42|137.61|141.38|136.58|133.42|137.01|135.18|127.5|128.32|137.8|134.15|136.57|142.01|144.73||137.81|138.65|141.9|141.32|136.57|138.88|143.8|145.35|156.6|161.6|167.5|177.85|177.98||179.55|181.65|183.57|188.29|194.93|186.89||187.75|190.65|190.11|188|182.8|185.27|184.48|182.98|180.49|178.42|179|176.01|175.96|185.05|190.2|185.2|189.85|195.04|198.8|195.37|190.84|192.37|193.75|196.17|202.5|203.6|205.8|||214.6|218.67|221.84|228.6|230.5|230.2|235|241.63|238.84|231.68|233.48|229.1|230.54|229.55|226.5|222.25|232.3|240.6|240.4|239.71|238.06|232.2|227.36|228.15|222.75|217.39|217.01|207.21|200.88|211.24|216.77|211.5|210.39|210.57|210.4|196.3|203.4|202.04|203.2|210.4|216.79|219.49|211.5|204.27|213.98|216.48|212.73|213.72|214.33|218.9|222.4|223.84|219.64|216.3|213.63|211.72|213.6|209.19|209.08|219.38|217.39|214.26|209.02|217.78|202.21|226.07|222.5|219.91|230.22|240.05||245.44|242.3|244.64||242.94|243.05|240.7|238.8||236.25|233.44|237.1|235.99|238.88|243|244.62|242.74|247.6|252.06|254|254.1|255.4|251.59|255.81|254.3|254.98|255|251.07|253.7|250.9|251.94|246.7|253.66|251.45|250.1|244.4|241.43|234.6|232.87|231.99|231.45|232.45|231.84|234.63|233.17|227.61|228.8|226.9|228.4|231.77|230.9|226.4|226.1|224.9|226.4|220.66|225.06|224.66|224.69|224.45|221.46|218.56|214.72|217.66|218.6|211.98|214.23|216.25|217.23|215.61|214.42|217.99|224.32|221.14|227.4|223.4|221.38|225.09|231.3|239|240.62|242.15|243|241.23
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||84|82.84|84.01|84|86.06|88.93|92.1|93.5|92.55||94|95.61|92|88.5|91.7|92.66|92.48|87.7|86.5|90.37|90.81|88.5|88.94|89.63|90.1|98.51|92.55|94.4|93.99|93.81|93.32|94.82|97.65|102.02|104.5|103.4|103.78|97.45|91.83|95.3|97.96|95.68|98.35|97.4|94.98|94.41|90.67|90.95|91.37|92.5|90.53||91.81|91.4|88.43|93.63|93.95|103.38|105.18|106.9|104.2|107.94|108.36|108.66|113.1|112.28|110.62|108|111|116.62|118.36|116.88|119.1|124.14|116.88|120.68|116.62|121.08|116.5|115.06|117.74|119.48|123.06||119.42|120.98|123.48|129.12|127.96|130.72|127.6|128.64|137.44|149.9|||167|169.88|168.8|175.78|170.88|174|175.1|176.3|174.12|175.76|173.74|181.62|178.3|176.4|175.44|175.98|177.96|174.18|171.32|170.12|173|170.3|166.92|162.7|163.52|158|162.06|157.96|162.88|161.28|163|172.52|168.3|168.4|164.4|159.86|169.4|171.1|169|174.8|180|181.8|180.86|178.8|178.02|181.48|183.6|178.46|179.56|177.88|185|185.84|180.94|180.06|166.22|175.4|173.12|172.82|178|186|190|187.74|194|191|191|193.02|196|188.56|188.1|198.64||204|198.46|200.6||192.9|190.12|190.5|195.28||194.58|197.84|191.36|193.04|188.96|183.96|179|172.92|182.62|178.54|180.14|186.2|185.58|184|181.46|180|185|182.76|191.52|185.52|187.08|186.54|201|194.48|189|181.34|179.94|183|183.32|184.8||180.74|181.7|179|178.82|181.1|173.6|173.42||173.88|172.82|178.02|182|187.2|184.28|181|193.6|197.48|189.06|188.12|200|208.85|203.9|195.2|194.86|194.1|193.14|194|184.1|189.54|191.8|184.1|183.82|181.18|184.02|193|190.1|184.8|184.42|195|196.36|190.86|188.78|187.94|181.42
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||39.92|41.37|41.19|41.1|42.63|42.53|42.17|42.52|42.74|42.71|42.32|41.79|41.15|41.23|41.74|41.63|43.02|43.31|43.68|43.6|43.59|43.25|42.31|42.66|41.96|42.4|40.86|41|41.5|40.82|41.97|41.49|40.98|41.35|39.13|38.6|38.4|38.42|37.79|37.21|38.16|37.03|37.21|37.85|38.9|38.95|37.94|37.9|37.54|38.04|38.5|36.62|36.02|35.48|38.19|40.76|41.18|42.18|41.78|41.69|41.08|41.3|41.09|42.03|42.28|43.29|42.92|41.31|41.25|40.52|40.42|39.55|39.89|40.9|39.75|40.6|39.57|40.67|40.16|40.16|41.8|43.56|43.68|44.13|43.48|44.56|44.25|45.96|44.9|45.48|45.14|45.58|45.32|45.28|||44.95|45.03|44.06|44.13|44.47|45.26|45.12|46.21|44.36|44.02|43.71|44.34|44.03|43.6|43.44|42.64|42.3|42.58|42.34|43.95|43.1|41.31|41.74|41.42|41.95|41.43|42.2|41.59|42.79|41.04|39.48|40.62|39.91|40.64|39.89|39.61|39.93|40.2|38.44|38.32|39.1|39.32|39.5|39|38.85|39.1|39.47|38.96|39.24|39.21|40.87|41.81|40.69|40.3|39.94|40.67|40.57|40.73|41.05|43.19|43.66|42.68|42.19|42.17|42.35|43.28|42.78|42.1|42|44.36|45.38|47.5|48.1|50.74||51.18|50.52|51.02|50.28||49.08|48.88|48.52|48.31|48.8|51.94|52.24|52.94|53.72|52.48|52.56|51.9|51.86|51.32|50.56|50.9|52.04|52.04|53.24|52.74|51.72|52.32|51.88|52.12|52.48|51.12|51.78|52.96|54.18|54.36|53.18|53.62|53.58|53.2|52.72|53.32|51.46|52.62|53.14|53.18|54.22|54.08|54.16|53.98|54.62|54.8|54.04|53.54|52.82|53.58|53.02|52.82|52.34|50.98|52.02|52.48|51.88|53.48|53.88|53.66|53.3|53.06|52|54|56.28|57.78|58|59.04|57.94|58.06|57.2|56.4|57.02|56.66|57.24
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||436|448.8|450|450|464.6|470|471|480.1|475.9|483.3|477.4|473.5|462.3|454|459.3|451.9|463.2|460.1|466.2|474.9|475.8|471|466|470.5|474.9|469.9|455.3|448.2|451.2|450.6|453.9|450.1|453|464.4|465|477|487|539.6|535|529.6|525.4|516.6|523|523.6|536|526.2|495.1|482.7|491.5|484.3|483.3|478.1|487|475.9|494.5|490.7|496.1|507.2|509.8||509|507|506|519.6|524.6|||513.6|518.6|521.4|523.2|508.8|514.2|530.2|529.6||529.2|524.2|525.4|514|542|560.6|564.2|550.8|549.4|553|547.6|541.4|540.8|539.4|534|540.8|533.6|534.6||||530.8|542.4|539.4|554.6|558.4|536.2|516.8|504.6|499|496.7|491.1|496.3|487.7|477.7|484|485.9|489|495|499.8|492.9|493.7|468.7|475.4|463.8|475.4|468.1|464|491.1|483.9|488.5|480.2|498.7|484.6|470.5|470.8|472.3|470.4|465.6|460.2|486.3|486.3|485|477.4|473.4|482|473|470|487.3|489.7|503.6|523|525.8|529.4|514.6|508.6|507.8|511|527|552.6|559.8|551.8|524.4|535.6|526|540.4|506.4|508.4|508.8|519.8|521.2|530.8|525|518||515.4|515.6|515|513.4||506.6|505.4|500.2|502.6|508.4|506.6|501|505|512.4|508.6|508.8|511.6|506.8|502.4|485|493.7|494.4|487.9|492.1|504.8|506.8|512.6|523.4|534|537.8|530|534.6|541.8|542|535.8|536.6|532|523.4|520.8|515|535.4|527.4|519|505|512|520.6|520.4|505|507.8|495.9|502|504.6|494.7|500.8|499.2|496.5|532|513|506|509.8|520.6|514.6|513.2|519.8|518.2|524.4|535.2|534|541.4|547|560.4|551.8|552.8|549.6|541|551.2|549.2|555.6|555.2|555.6
05354|6687|/equities/close-brothers|STOXX600||12.1|12.7|12.6|12.6|12.9|13.1|13|13.4|13.3|13.4|13.4|13.6|13.1|13.1|13.4|13.2|13.3|13.2|12.9|13.1|12.9|12.7|12.6|12.7|12.8|13|12.4|12.5|12.2|12.2|11.9|12|12.1|11.8|11.8|12.1|11.7|11.6|11.8|11.8|11.7|11.9|12.1|12|12.1|11.9|11.9|11.9|12.2|12|12.1|12.3|12|11.8|11.7|12.3|12.2|12.6|12.5|12.6|12.2|12.6|13.2|13|12.9|12.9|13.2|12.7|12.9|12.8|12.7|12.7|12.9|12.8|12.5|12.4|11.8|11.7|12.2|11.8|12.2|13.1|13.1|12.8|12.6|13.2|13.1|13|13.7|13.6|13.9|14.1|14.1|14.2|||14.4|14.2|14|14|14.1|13.7|14.5|14.4|14.3|14.5|13.9|14.1|14|14.2|14.3|14.2|14.8|13.9|14|13.9|13.8|13.2|13.9|14|13.6|13.6|13.2|12.5|12.6|13.1|14.3|13.1|13.8|13.4|14|13.5|14.5|14.4|14.8|14.5|14.7|14.8|15.2|14.7|15.1|15.7|15.7|15.3|15.2|15.3|15.6|15.5|15.5|15.5|15.2|15.7|15.1|14.9|15|15.8|16.4|16.4|16.4|16.6|16.6|16.7|17.3|17.4|17.3|17.1|16.6|17.4|16.7|16.1||16.8|16.6|16.1|15.9||16.2|15.9|15.9|15.4|15.5|15.9|15.5|15.4|15.5|15.5|15.6|15.8|15.9|15.6|15.6|15.2|15.4|15.4|15.6|15.3|16|16.3|16.3|16.2|16.7|16.7|16.9|16.7|16.7|16.5|16.3|16.4|16.6|16.7|16.4|16.8|16.6|16.7|17.1|16.9|17.3|17.4|17.3|17.2|17.4|17.2|17.5|17.5|17.5|17.6|17.4|17.8|17.8|17.8|17.9|18|17.9|17.9|17.9|17.5|18.1|18|18.4|18.4|18.5|18.2|17.7|17.9|17.9|18.4|18.3|18.1|18.3|17.7|18.2
05355|41180|/equities/cnh-industral-nv|STOXX600||12.34|13.02|12.59|12.55|12.24|12.54|12.85|12.74|13.08|13.05|13.13|13.07|12.89|12.47|12.64|12.56|12.65|12.38|12.22|12.45|12.92|12.15|11.92|11.61|11.96|11.7|11.97|11.81|11.94|11.27|11|10.77|11.08|11.07|11.05|11.48|11.54|10.91|11.12||11.66|11.59|11.85|12.16|12.29|12.02|11.38|12.45|12.82||12.48|12.49|13.15|12.96|12.87|13.62|14.29|14.8|15.37|15.27|15.09|15.22|14.77|14.93||14.9|14.6|14.45|14.28|14.52|13.75|14.78|14.65|15.05|14.52|14.38|13.71|13.78|13.66|13.67|14.38|14.47|14.92|14.76|14.43|14.19|14.41|14.16|13.8|14.42|14.91|15.66|15.82|15.62|15.85||15.77|15.83|15.38|15.18|14.86|14.55|14.56|15.19|15.68|15.8|15.86|16.02|16.02|16.7|16.8|16.67|16.46|16.53|16.19|15.72|15.76|15.44|15.28|15.16|14.97|14.81|14.9|14.13|13.49|13.57|14.4|14.37|13.87|14.33|14.49|14.16|14.27|14.92||15.71|15.91|16.34|16.12|15.59|16.15|16.56|16.13|15.35|14.85|14.8|15.05|15.42|15.42|15.13|14.98|14.98|15.19|14.86|15.27|15.61|16.06|16.3|16.33||16.52|16.55|16.45|16.26|16.05|16.15|16.36|16.44|16.8|16.74|19.43|19.2|19.46|19.32|19.63||18.89|18.4|18.03|17.37|17.71|17.9|17.53|17.35|17.55|17.77|17.83|17.89|17.95|17.49|16.75|17.06|16.53|16.36|16.88|16.94||17.86|17.87|18|18.24|18.77|19.14|18.77|18.65|18.7|18.36|17.5|17.43|17.52|17.67|17.82|17.86|17.72|17.55|17.11|17.45|17.05|17.4|17.76|17.44|17.25|17.13|16.95|16.69|16.89|16.5|16.14|16.18|16.12|16.5|16.56|16.34|16.97|16.76|16.82|16.61|16.86|16.96|17.17|17.09|17.23|16.76|16.38|16.25|16.83|16.96|16.48|16.16|16.27|15.81
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||104.5|105.5|105.2|105.9|106.8|107.3|108.9|108.7|109.4|111.3|110.8|109|109.9|109.3|108.9|106.2|107.3|107.3|106.4|105.4|109.8|112.5|110.8|112.2|111.4|111.1|107.4|106.8|106.6|104.3|103.3|102|104.2|105.8|104.6|108.4|107.6|106.6|104.6|102.6|104.9|103.6|107|110.7|109.8|109|107.2|114.2|113.4|114.5|115.6|112.8|112.6|112.6|113.4|114.2|115.9|117.4|118.8|119.3|119.3|116.8|119.6|121.8|121.4|121.8|120.9|120.9|120.4|122|121.9|119.7|121.5|122.5|121|126.7|124.5|125.4|123|122.2|125.3|127.2|123.9|124.5|126.5|128.3|130.8|131.8|132.3|132.2|132.5|133.6|132.7|132.7|||134.6|134.9|131.9|133.5|132.2|130.4|130.6|131.2|131.1|132.7|132|132.3|131.4|130.2|129.4|127|125.3|126.9|124.6|125.5|126.1|126.1|124.1|124.8|123.1|120.6|121.4|116.6|113.4|113.8|115.9|115.8|113.4|117.1|120.2|113.6|115.6|113.5|114.3|115.9|116.1|117.9|116.3|113.9|116.5|119.5|116.4|114.1|111.4|118.4|128|130.2|130.2|130.9|129.8|131|131.7|131.4|131|136|137.5|139.8|139.3|140.6|140.5|139.4|139.3|139|140|140.6|140.4|142.4|142.4|142.4|140.5|141.9|140.4|139.5|138.7|138.2|138|137|137.1|136.5|139.3|139|138.6|137.6|138.2|138.1|137.7|137.6|138.5|138.2|136.4|137.2|138.6|138.6|139.7|140.3|142|141|139.4|136.7|138.2|137.5|137.3|139.5|140|139.9|139.8|140.1|141.6|140.6|142.7|144.2|140.1|138.6|139|139.5|143.1|141.4|141.1|139.4|140.4|138.7|138.3|138.3|137|138.7|138|136.3|135.3|134|132.7|131.7|130.3|130.8|131.6|131.8|131|132|130.5|137.4|137|137.6|135|136.8|135.2|134.8|134.1|133|133.9|133.7|133.4
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||862.6|871|865.4|852.2|871.6|907.6|908.2|888.8|828.6|846.4|839.6|855.2|848.8|830.6|836.4|829.6|864.2|846.6|852|850.4|849.4|843.2|844|852.2|842.8|867.2|856.2|821|829.6|825.6|835|811.8|818.4|821.8|825.8|827.4|821|830.6|827|830|826.6|808.4|813.4|812.6|836.6|810.6|774.6|766|765|761.4|755.2|739|756|749.6|777.6|787.2|806|825.8|812.4||810|808|815.6|824.2|851.8|||801.6|796.6|826.6|853.4|837.8|862|865|859.2||851|859.6|846.4|850.6|899.4|950|1005.5|1013.5|975|959|972.4|958.6|949.6|1001.5|1025|1028|1066|1082.5||||1066.5|1073|1075.5|1084|1086|1073.5|1071|1041.5|1033.5|1024.5|1007.5|991.2|978.4|964.8|959.6|964.6|970.4|991.2|994.8|991.4|968.8|930.8|921.8|907.2|925|928|930|1006|989.8|1013|1012.5|1018.5|998.2|948.2|939.2|929|919.2|903.6|909.4|927.8|934|933.6|916.4|929.2|948.8|947.6|933.4|960|960.4|957.4|970.8|971|958.4|944.6|940.8|952|947|939.4|974|1002.5|991|970.6|999.6|992.4|1002.5|1035|1036.5|1025.5|1063.5|1080.5|1117|1121.5|1141.5||1151|1169.5|1166|1161||1145.5|1147.5|1103.5|1090.5|1097.5|1095.5|1086.5|1056|1068.5|1070.5|1077.5|1072.5|1082.5|1053|1053.5|1066.5|1086.5|1073|1074.5|1097.5|1097|1096|1115|1181.5|1174|1170|1172.5|1166|1175|1177.5|1153.5|1119|1115.5|1115.5|1056.5|1070.5|1054.5|1032.5|1031.5|1049|1073|1065|1064|1086|1057|1060.5|1051.5|1050.5|1024|1019.5|1001|1008.5|995.6|1000.5|990|985.6|982.6|985.2|986.2|999|1006.5|1008|1020|1049.5|1074.5|1088.5|1073.5|1080|1064.5|1075.5|1090.5|1093.5|1102|1093.5|1103
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||28.74|29.66|29.9|29.86|30.22|31|31.48|31.38|31.68|32.32|31.72|32.04|31.94|32.72|32.86|32.5|33.36|33.66|33.62|33.96|33.9|33.08|32.92|32.84|33.38|33.26|33.18|32.16|30.62|29.92|29.06|28.4|28.52|28.56|28.54|28.64|28.7|28.6|28.46|29.08|28.78|28.86|29.22|29.64|29.76|29.06|28.08|28.76|29.38|29.44|29.82|29.7|30.98|30.5|31.84|32.32|33|33.52|33.54|33.6|33.66|33.18|33.42|33.7|33.4|33.58|32.76|32.08|31.54|32.22|31.68|31.14|31.84|33.5|33.6|33.52|33.16|33.16|32.76|32.48|32.86|33.04|33.42|33.52|33.18|33.06|30.2|29.56|29|29.48|29.76|30.3|30.6|30.56|||31.18|31.38|31.02|30.98|31.02|31.36|31.34|31.92|31.78|31.14|31.1|31.44|31.74|30.96|30.94|31.5|31.38|31.82|31.78|32.5|31.7|30.84|30.42|31.14|29.9|29.92|29.64|28.82|30.18|31.1|32|32.5|31.36|32.92|34.48|34.98|35.8|35.9|36.06|37.36|37.86|37.8|37.68|37.06|37.02|36.84|36.48|36.1|36.36|36.24|36.68|37.48|37.42|36.98|37.42|37.06|37.74|36.88|36.8|38.42|39.32|38.7|37.72|38.7|38.14|39.32|39.12|39.48|39.74|41.2|41|42|41.5|40.38|41.44|41.68|41.24|40.84|40.46|39.86|40|40.02|39.5|38.54|39.04|39.36|38.46|37.72|38.2|38.96|38.94|39.84|40.76|40.02|40|41|41.2|40.88|41.7|41.28|42.26|41.72|42.76|43.8|43.18|42.94|42.32|42.52|42.38|41.84|41.58|40.9|41.54|41.52|41.42|41.36|41.02|40.4|40.08|41.1|41.2|40.84|40.68|40.28|40.6|40.22|41.1|40.96|41.24|41.26|40.9|41|41.24|41.42|41.1|41.58|41.02|40.88|41.64|41.52|41.76|42.14|42.58|42.92|43.54|44.38|44.18|44.4|44.7|44.5|44.18|43.58|44.14|44.2|44.22
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||97.82|99.14|98.76|98.84|97.94|100.85|101.1|101.9|103.45|101.3|102|102.6|102.2|101.3|101.1|101.65|101|100.25|99.82|100.5|101.6|100.55|99.1|99.34|99.58|98.62|100.8|99.96|99.5|97.76|95.54|94.92|96.82|99.58|98.14|102|100.3|97.5|96.7|100.45|100.35|100.3|102.65|104.8|108.75|107.45|105.45|108.3|111.25|111.25|106.55|105.75|112|109.6|110.8|111.1|116.15|115.15|115||113.75|113.15|112.4|113.4|113.3|||111.45|111.3|110.8|107.55|106.1|107.85|106.55|107.65||104.85|105.65|103.55|103.7|108.15|109.1|111.75|111.2|108.8|109.1|116.35|115.5|116.5|117|118.9|119.85|119.2|112.7||||113.5|114.5|116.6|117.1|115|114.6|117.7|117.9|116.7|112.6|117.45|117.65|114.9|112.95|113.3|114.6|117.8|114.5|112.95|114.9|114.15|109.05|109.6|108|106.1|107.2|102|98.66|100.05|106|106.4|109.4|112.7|114.8|110.75|119.5|120.45|123|125.4|126.45|130.4|132.2|131|132.8|132.55|133.15|131.85|128|122.8|125.6|128.7|128.75|127.9|126.5|128.1|126.8|125.8|123.8|126.4|129|128.8|129|128.4|130|129.75|126.35|122.6|120.3|118.3|119.45|121.25|118.2|114.7||112.95|112.95|112.55|113||111.45|108|108.8|106.45|108.3|111.95|109.05|110.4|110.15|112.75|113.2|114.5|115.75|114.8|112.1|111.95|112.05|108.3|109.7|110|115.7|114.7|114.45|115.3|112.15|113.25|114.4|114.55|115.5|114.3|113.45|112|110.5|109.9|109.45|108.05|107.55|107.9|108.45|108.9|115.3|115.85|118.25|116.35|114.7|114.4|113.05|114.95|114.25|113.45|109.75|107.8|107.2|106.55|107.7|108.8|107.15|107.55|106.65|106.05|108.45|108|107.9|110.15|106.65|105.9|103.9|101.75|101.2|105|104.5|102.95|105.1|107|105.4
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||228|238.9|236.7|235.5|234|239|238.3|241.9|243.4|273|272.7|277.2|267.3|267.8|280.2|276.8|282|276.1|274.6|279.2|276.8|272.7|275.6|265.8|267.7|285.9|279.5|269.5|269.2|269.7|269.4|260.3|261.6|266.7|274.7|276.1|267.1|270.9|269.4|268.2|272.1|266.3|271.9|275.6|283.6|288.8|274.9|267|266.4|260.4|252.9|254.3|273.1|273.3|275.6|289.4|300.4|307.7|306.1||305.7|302.1|302.6|305.1|307.1|||282|286.2|286.4|294.7|283.9|293.3|300.5|293.9||280|284|283|276.8|295.9|306.5|311.4|309.2|306.1|312.9|302.9|304.4|294.3|298|299.5|308.6|297|297.2||||296|298.2|302|308|307.1|302.4|314.1|311|311|306|302.9|305|292.9|283|280.1|284.6|290.1|290.8|290.2|289.8|282.2|262|264.4|258.6|257.4|263.2|256.7|264.8|269.4|270.6|270.6|278.8|279.9|266.7|264.3|266.5|266.9|262.5|267.9|274.9|278.8|278.3|267.3|273.7|272.8|279.8|263.3|279.2|286.5|288|305|294.1|291|284.3|289.1|288.8|280.8|279.6|296.5|304|301.7|302.1|315|308.2|316.8|324.1|328.5|323.1|329.6|332|333|338.5|339.3||335.1|337.2|335.9|334.5||330.9|327.1|313.1|308.1|312|311.6|311.4|308.1|319.5|315.3|318.2|315.3|312.2|296.9|303.2|304.4|322|313.7|314.6|315.2|323.6|315.2|318.2|336.6|341.1|338.2|332.9|334|336.7|335.4|331.4|323.2|335.2|331.4|333.8|330.2|331.3|330.7|319.1|311.7|319|306.1|307.3|308.7|307|304.9|300.5|291|291.4|290.4|287|301.7|295|292.7|294.5|307.1|304.2|306.4|307.1|317.3|323.6|325.3|333|334|347|363|356.9|354.7|340.4|358.5|356.7|350.7|359.6|352.8|358.1
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||132.5|137|136.15|132.2|136.7|135.45|136.6|136.45|137.6||139.9|140.3|136.6|135.55|136.9|135.3|140.6|134.75|133.2|135.5|135.6|134.85|130.4|133.35|137.55|140.9|140.3|134|131.95|132.2|132.45|129.4|132.5|130.05|136.2|135.8|135.3|134.4|132.1|131.05|126.35|125.2|125.15|126.95|127.15|127.75|124.45|117.55|117.95|116.8|118.75|113.8|116.65|111.5|114.85|115.75|119.15|122.95|121.9|122.45|120.4|124.05|120.9|122.5|122.6|121.45|117.4|115.9|115.85|117|119.15|118.1|115.5|118.5|120|119.1|111.95|114.55|111.35|114.15|120.65|119.95|119.5|122.9|123.45|125.05|123.95|120.4|120.75|124|126.4|130.1|132.1|134.15|||134.3|134.85|134.8|138.55|141.3|142.25|145.25|148.45|145.85|145.55|141.9|141.8|139.8|131.05|128.65|129.75|130.85|132.25|132.35|138.2|137.6|127.7|125.9|127.3|122.85|120.7|126.2|122.75|127.7|125.45|128.65|129.3|132.8|133.65|128.35|128.6|125.5|121.4|117.45|117.3|120.75|121.75|122.3|119.75|123.2|126.05|127.75|124.75|125.9|131.6|133.4|137.9|137|136.9|135.1|135.1|134.75|132.55|134.7|142.85|147|145.15|143.35|148.25|146.1|147.7|154.2|150.2|148.1|154.8|156.1|160.5|158.95|163.2||167.45|165|166|166.35||161.65|161.85|160.25|160.55|158.85|178.15|180.5|176.3|180.65|180|178|174.95|176.4|172.3|176.7|177.9|182.9|188.75|185.1|187.3|177.45|177.45|179.3|183.65|188.9|184.5|183.75|191.7|188.95|188|185|183.4|182.8|184.1|182.5|193.05|194.75|197.65|197.15|195.35|195.45|187.35|191|191.05|188.9|189.55|185.65|181.5|179.35|180.1|178.9|178.5|173.95|169.35|172.1|170.7|170.05|172.85|171.85|175.15|181.35|181.85|182.8|188.6|195.85|203.2|204.3|204.6|200.2|202.6|200.6|198.85|201.8|196.7|206.2
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||382.6|376.1|366.2|365.2|355.5|354|371|373.1|382||364.5|354.6|351.5|350|355.9|366.7|367.2|367.7|367.9|366|361.5|358.1|350.7|335.4|331.2|333.5|330.4|328.8|327.5|325|327|323.6|330|334.2|345.9|336.4|337|331.6|335.7|335.4|325.1|319|319.4|320|314.8|309.2|298.5|297.4|295.2|294.9|289.4||296.6|307.1|304|303.8|306.5|306.6|305.6|312.4|314.1|306.3|297.1|299.1|297.3|290.7|293.2|282.1|293.6|302.5|300.9|294.7|296.9|300.2|289.7|301.7|295.2|292|283.7|267.3|277|278.3|281.1||286.8|288.1|302.6|313.9|314.8|315.6|316.5|318.9|327|322|||337.8|341.2|333.9|329.7|334|334.2|341.2|333|341|344.9|340.5|346.4|345.2|340.9|333.9|329.6|318.1|317.6|316|313.3|315|296.7|275.1|273.6|290.3|266.1|267.4|263.6|273.5|270.6|290|298|299.1|295.2|285|269|285.5|285|289|290.1|296|293|296|281.5|282.4|293.5|299.4|305|302.1|303|311.8|322.9|312.5|314|305.1|317.7|340.5|342|344|347.2|335.3|342.5|338|346.9|354.3|358.9|352.6|353.7|346.3|347||357|360.5|362.3||367.3|358.9|359|355.4||355.6|356.7|346.6|349.1|345.5|348.6|348.7|346.3|338.8|335|338.2|344|336.2|337|335.7|338|338|340.2|335.6|334.7|335.9|334.8|332.2|335.1|336.4|335.8|335|335|335.4|336||341.3|347|355|353.8|360|358.8|362.8||356.4|358|357|365|374.8|368.2|374|368|369.6|361.3|360|349.7|370.3|362.8|354.8|348.9|351.5|347.9|340|331.9|333|332.2|330.2|323.3|329.1|333.6|348.8|347|343.6|347.1|332|334.5|332.2|339.1|337.5|340.3
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||189.85|190.5|191.45|192.9|192.7|196.55|196.75|197.55|197.95|195.6|196.85|196|195.75|196.25|193.1|193.35|189.8|189.95|190|189|189.6|188.45|186.95|186.4|187.3|186.25|186.4|187.8|187.85|185|179.35|182.5|185.05|187.95|180.65|180.2|179.85|178.4|179.15|180.45|175.85|176.55|179.3|183.95|178|176|175|174.65|177.2|181.75|176.5|176.4|184.4|183.15|179|184.9|188.85|189.05|188.55||190.4|190.45|189.9|190.15|192.9|193.85||191|189|189.25|187.15|182.65|184.7||183.9|185.15|180.4|178.95|176.85|176.75|183.1|184.15|185.1|184.2|182.5|183.75|185.3|185.85|196.15|195.5|198.05|200.3|199.65|194.15||||196.9|195.95|198.05|198.55|193.45|191.25|195.05|197.3|201.9|200.1|203.8|205.1|204.4|203|205.3|199.6|203.5|200.9|196.55|197.85|198.2|191.65|196.4|191.9|189.65|190.45|181.2|183.2|185.05|191.9|192.7|192.3|197.1|198|192.25|206.8|207|204.4|209|208.8|210.8|212.7|212.1|212|211|213.2|216.3|216.3|213.7|215.6|216.2|217.4|210.7|209.8|211.3|211.4|208.3|202.8|210.4|214|214|215.4|215.4|214.8|215.5|212|209|209.4|209.2|204.7|204.5|204.4|203.8||202|201.9|201.3|198.3||197.45|196.25|195.4|193.25|193.9|195|191.85|195.35|197.55|199.85|199.15|203.1|204.9|203.5|202.6|202.5|203.1|198.2|201.8|201.5|212.8|211.1|211.6|211|208.6|211|211.7|212|214.5|213.7|214.8|213.3|214.3|214|215.6|210.6|211.5|207.5|205|200.8|203|213.6|210.4|213.8|215|214.6|211.9|210.6|210.8|208.7|207.8|204.7|204.7|206.4|206|205.8|202.8|202.4|201.1|199.4|199.95|197.35|196.8|195|192|190.05|187.4|183.2|181.7|185.7|187.45|186.15|187.8|189.3|189.15
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||59.56|62.06|62.36|61.94|62.5|65.32|67.54|66.6|68.5|68.96|70.1|69.14|68.48|65.42|67.36|66.4|68.42|68.42|65.96|67.7|68.5|65.22|63.44|64.66|68.18|69.94|68.62|66.52|66.56|65.44|61|64.54|67.88|70.3|66.64|67.2|66.4|63.98|60.1|60.14|61.08|60|62.32|63.54|63.96||61.18|61.26|63.5|63.98|63.66|62.32|66.12|63.58|67.22|69.14|71.14|74.18|74.8||76|77.18|76.38|75.36|76.2|74.74||69.02|71.08|73.4|73.4|75.42|75.58|77.82|78.08|79.2|77.14|76.22|75.12|74.5|77|78.4|81.06|83.28|85.84|85.38|79.26|74.1|72.36|77.54|79|80.38|77.7|77.36|||75.64|78.16|78.56|75.84|80.88|79.06|79.18|81.26|82.64|80.46|81.46|82.44|83.5|77.96|75.62|76.3|80.08|85.14|85.34|84.56|83.7|85.44|81.7|83.62|81.14|80.86|84.84|80|78.54|80.48|83.08|86.54|86.98|92.04|89|87.84|90.5|92.14|90.78|93.74|96.72|99.44|99.78|97.22|99.6|101.85|101.05|98.14|98.5|99.62|103.5|103.4|102.3|102.3|105.95|106.3|101.6|100.1|100.35|105.65|108.15|107.2|107.95|113.15|112.95|116.65|118.9|119.5|114.8|116.65||121.1|119.55|121.5||118.95|119.8|120.55|119.15||116.95|116|117.95|114.3|114.75|116.75|115.35|116.3|118.65|120.8|121.5|123.2|123.2|120.85|121.75|124.7|125.55|124.15|130.65|133.2|131.95|129.1|132.6|141.2|141.85|143.05|143.45|144.5|141.65|140.8|140.35|137.35|137.7|137.4|138.25|137.6|133.05|131|128.85|124.85|123.55|124.8|125.35|125.8|133.4|136.5|139.15|134.9|135.1|135.05|134.55|131.95|130.3|128|128.2|131.35|127.05|130.45|129.25|131.85|132.8|134.1|132.4|136.2|136.6|136.1|131.7|131.2|131.25|135.45|134|132.85|134.05|135.35|134.6
05365|553|/equities/dsv|STOXX600/EAFAGROWTH||1134.5|1160.5|1153.5|1159|1181.5|1219|1214|1210.5|1223|1235|1213|1235|1223|1191.5|1201|1201.5|1224|1202|1210.5|1214|1220|1178.5|1144|1144|1129|1149|1132|1113|1100.5|1089.5|1050|1027|1046.5|1044|1040|1047.5|1020|974.6|982.2|986|998.2|991.2|1007.5|1027|1052|1027|980.6|993.4|1015|1000|973|970.2|1025.5|994.6|1009.5|1045|1038|1073.5|1124||1115.5|1122.5|1102.5|1137.5|1144.5|||1093|1102|1117.5|1127.5|1100|1098.5|1109.5|1079.5||1056.5|1042.5|1042|1039|1110|1157.5|1151.5|1121|1152|1170|1127|1125.5|1131|1129.5|1139.5|1157|1159|1145||||1105.5|1128|1105.5|1170|1184.5|1192|1246.5|1269.5|1306|1300.5|1325|1329|1335|1300.5|1306|1321|1327.5|1353|1353|1329|1297.5|1274|1211.5|1195.5|1193|1198|1183.5|1200.5|1195|1225.5|1203.5|1210|1227|1207.5|1149|1168|1188|1207|1212.5|1236.5|1270|1281.5|1261|1296|1326|1337.5|1292.5|1314|1324|1350.5|1397.5|1375|1337.5|1303|1341.5|1325|1283.5|1268|1329|1373|1369.5|1355|1375|1365.5|1422.5|1430|1408.5|1380|1468.5|1471|1532.5|1530|1534.5||1527.5|1528.5|1517|1512||1489|1487.5|1459.5|1442.5|1429|1451|1436.5|1404|1446.5|1440|1444.5|1445.5|1417|1349|1361.5|1372.5|1450|1428|1427.5|1437|1435|1451.5|1471.5|1561|1560|1542|1536|1543.5|1569|1568|1544.5|1524|1574.5|1546.5|1538|1564.5|1548.5|1504.5|1508.5|1495.5|1493.5|1498|1515.5|1523|1550|1516|1513|1524.5|1501|1506|1515.5|1510.5|1484|1461|1494|1524|1507|1511|1468.5|1517|1540.5|1528.5|1511.5|1571.5|1631.5|1679|1656|1666.5|1616.5|1668|1678.5|1641.5|1640.5|1626|1631
05366|18899|/equities/dufry-ag|STOXX600||36.17|37.35|37.01|37.1|37.13|38.54|38.9|39.6|39.66|40.65|40.64|41.04|40.87|40.22|38.18|37.69|37.87|37.11|36.2||36.05|35|34.97|34.78|34.78|34.85|34.89|36.05|36.38|35.8|34.15|33.18|32.8|31.65|33.37|30.8|30.62|30.07|29.36|30.96|31.52|30.93|33.52|36.58|34.83|34.83|34.02|33.04|33.47|33.35|31.65|31.45|33.76|32.64|33.3|35.32|37.22|37.56|39.03||38.52|38.85|39.46|39.74|40.56|38.67||35.12|36.06|35.62|35.97|37.01|37.98|37.17|36.14|35.71|34.7|34.61|34.85|35.64|36.85|38.81|39.17|40.13|38.27|39.69|39.22|38.31|39.62|38.3|40.83|40.78|39.6|42.31|||40.47|39.53|38.02|37.84|37.46|37.09|37.01|38.8|38.23|38.81|40.12|40.45|41.14|38.83|38.64|37.11|37.72|38.09|37.15|37.1|38.16|37.42|35.09|35.79|36.77|35.9|36.6|33.67|29.75|34.85|37.92|38.28|40.53|44.11|42.44|41.81|45.02|44.76|46.6|47.63|49.21|49.49|48.68|46.46|49.04|50.21|49.65|47.25|45.29|44.3|46.73|48.15|47.61|47.27|46.82|48.18|48.12|46.74|46|48.36|49.52|49.27|48.71|49.38|48.5|48.85|49.04|49.37|49.57|48.82|49.12|48.67|48.41|47.04||44.88|44.87|44.85|44.54||44.19|42.51|42|39.37|41.06|41.77|40.75|41.63|40.96|43.54|44.28|44.25|43.59|41.72|40.15|41.91|44.1|41.49|42.99|42.28|47.08|47.32|46.45|47.2|47.19|48.85|50.38|52.45|53.16|52.08|52.07|53.98|54.62|53.12|54.16|49.03|49|49.58|50.33|48.41|48.28|46.25|47.77|45.45|46.05|47.06|48.12|49.88|51.14|52.23|50.73|50.66|51.31|51.41|51.8|52.09|50.27|52.52|53.67|54.16|52.62|52.37|52.33|52.03|49.99|49.01|47.97|45.92|42.26|43.13|43.06|44.31|45.94|46.07|45.86
05367|424|/equities/edp|STOXX600/EAFAVALUE||5.132|5.166|5.148|5.142|5.174|5.128|5.112|5.172|5.126|5.046|4.96|5.056|5.078|5.134|5.06|4.947|4.938|4.894|4.952|4.977|4.939|4.925|4.868|4.838|4.765|4.746|4.628|4.684|4.677|4.643|4.61|4.526|4.622|4.693|4.757|4.639|4.631|4.569|4.538|4.59|4.633|4.452|4.536|4.633|4.48|4.491|4.428|4.342|4.393|4.529|4.442|4.471|4.52|4.488|4.582|4.657|4.712|4.73|4.769|4.725|4.665|4.637|4.61|4.672|4.717|4.718|4.775|4.776|4.746|4.694|4.664|4.669|4.552|4.48|4.446|4.361|4.36|4.51|4.409|4.342|4.463|4.293|4.335|4.396|4.351|4.442|4.481|4.46|4.452|4.684|4.615|4.624|4.745|4.695|||4.699|4.654|4.665|4.633|4.611|4.621|4.638|4.616|4.407|4.391|4.465|4.41|4.348|4.376|4.28|4.279|4.27|4.378|4.331|4.349|4.301|4.245|4.271|4.328|4.337|4.319|4.408|4.268|4.151|4.02|4.019|4.119|4.191|4.364|4.197|4.024|3.817|3.833|3.856|3.962|4.187|4.12|4.081|4|4.082|4.218|4.275|4.237|4.292|4.365|4.446|4.49|4.51|4.539|4.463|4.479|4.48|4.378|4.431|4.529|4.639|4.515|4.48|4.486|4.497|4.536|4.495|4.515|4.487|4.536|4.589|4.75|4.879|4.88|4.832|4.838|4.835|4.838|4.783|4.799|4.778|4.768|4.758|4.672|4.74|4.752|4.746|4.724|4.739|4.774|4.831|4.84|4.868|4.833|4.742|4.746|4.826|4.834|4.866|4.85|4.923|4.815|4.751|4.768|4.779|4.794|4.846|4.803|4.842|4.75|4.767|4.769|4.75|4.745|4.759|4.833|4.865|4.984|5.012|4.884|4.945|4.89|4.842|4.895|4.927|4.858|4.894|4.773|4.687|4.667|4.708|4.754|4.637|4.505|4.463|4.534|4.512|4.517|4.525|4.583|4.535|4.55|4.578|4.651|4.586|4.648|4.65|4.53|4.486|4.568|4.64|4.7|4.823|4.826|4.669
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||136.54|139.78|139.5|140.72|142.12|145.22|149.48|149.44|153.2|153.96|156.22|155.24|151.5|145.14|149.28|147.1|148.46|142.88|142.6|145.04|145.88|140.46|137.06|137.92|144.76|144.12|140.9|146.7|146.36|142.94|140.2|140.06|145.8|149.42|145.94|146.52|146.56|144.14|140.36|140.36|138.42|137.66|139.02|138.82|139.16||134.64|135.08|137.22|137.08|135.6|135.06|135.62|134.04|136.68|143.42|144.06|149.7|147.12||152.32|153.14|153.32|151.58|153.02|151.74||141.04|142.98|146.2|146.78|149.02|151.94|158.74|154.2|157.84|154.98|153|152.94|148.9|151.5|149.16|154.14|151.7|142.98|151.24|158.02|153.6|153.5|153.32|156.1|157.4|154.18|154.02|||151.58|148.28|148.96|144.86|146|143.9|138.5|142.16|144.12|142.74|143.1|154.65|157.35|145.7|145.25|145.4|146|154.65|155.75|158.7|159.75|165.65|161|161.3|156.4|153.2|155.7|153.85|153.2|152.6|156.7|161.2|163.45|170.75|171.8|166.5|173|177.25|179.4|179.35|181.3|184.6|184.7|180.3|184.75|185.35|187.95|183.85|186|186|187.55|189.6|190.7|191.4|181.5|188.05|195.45|192.55|191.15|198.4|204.6|206.2|204.8|207.3|209|217|214.5|216.7|212.9|217.4||218.3|220.8|221.9||219.5|219|218.4|218.7||214.3|210.4|208.9|208.3|212.3|210.3|209.8|207.4|210|212.9|210.9|212|213.5|211.9|206.8|209.3|207.9|202.5|203.7|206.1|209.1|206.9|207|213|214.2|216|217.5|215.6|209.7|201.5|201|199.7|196.75|196.65|201|201.6|200.5|199.25|195.3|194.9|193|197.35|197.65|198.3|196.05|196.1|196.25|193.85|189.85|190|185.55|186.15|184.74|183.92|185.8|183.8|180.68|185.6|183|184|185.19|190.042|187.296|190.866|187.936|188.486|186.197|183.268|185.648|187.57|187.662|186.929|189.035|189.95|188.669
05369|18977|/equities/elekta|STOXX600||62.28|63.06|69.7|69.21|71.24|74.16|73.5|75.42|75.84|77.29|76.75|75.45|71.64|71.67|73.81|71.99|72.14|71.14|70.3|70.78|72.86|71.8|71.39|69.46|70.82|73.16|73.79|73.16|71.62|72.26|70.74|68.4|70.26|70.83|72.68|73.22|73.85|72.85|71.93|71.93|71.36|70.32|70.59|72.57|72.45||68.36|67.18|69.02|69|69.03|66.78|74.95|75.1|74.88|76.33|76.86|76.68|75.62||76.1|76.89|76.21|76.5|75.5|73.26||70.88|70|68.84|73.52|72.45|73.17|73.19|72.06|70.4|68.21|68.33|66.88|63.89|64.45|67.1|65.84|65.84|65.02|67.11|66.81|66.88|67.36|67.29|69.56|72.54|71.94|71.46|||70.3|70.31|71.68|74.24|75.02|74.9|72.72|78.34|77.46|76.38|75|75.4|78.2|74.46|76.11|77.7|77.47|78.17|76.37|76.12|77.5|76.81|74.05|74.96|74.4|74.39|76.96|75.96|75.9|77.93|81.26|80.84|81.36|81.1|79.18|80.68|84.05|82.1|82.77|83.8|85.33|89.64|87.8|88.2|99.32|100.03|98.2|95.54|93.56|96.93|97.74|98.43|95.02|95.82|93.2|94.73|97.02|91.74|95.36|100.2|101.25|101.05|100.05|100.91|93.62|108.7|107.27|110.88|111.15|110||113.11|116.69|116.37||114.25|113.7|113.85|113.5||111.64|110.6|110.1|108.75|108.4|106.12|105.66|105.95|106.18|105.15|105.47|108.1|109.25|107.35|106.11|108.8|107.95|108.37|109.42|111.29|109.59|104.4|105.96|108.47|109.56|108.79|109.9|109.58|110.3|106.38|106.22|105.27|104.14|103.05|102.06|105.6|104.1|103.53|102.07|99.13|99.23|101.56|99.83|99.8|100.51|97.72|96.64|96.8|97.87|97.62|98.5|98.14|97.44|97.88|98.46|96.9|96.02|96.14|96.08|97.5|99.19|98.76|99|100.93|102.75|104.33|103.54|103.89|102.92|104.87|104.33|104.81|105.8|106.3|107.45
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||155.2|158.7|157.6|156.2|159.5|156.7|154.9|156.3|156.9|153.8|151.9|153.3|152.3|153|150.6|148|148.2|146.5|150.8|147.7|148.3|147.9|149.5|148.9|146.4|143.8|140.1|141.9|147.1|147.6|146.2|146|146.6|145.3|146|142.8|142.5|141.9|141.8|140.7|141|135.2|133.3|135.4|135.7|133.6|133.1|129.9|130.9|130.2|134.3|131.2|133.1065|142.3652|146.1484|146.447|147.2435|147.6417|149.7324|150.031|151.2257|150.8275|149.9315|152.6195|150.2301|152.7191|157.896|158.3938|156.7013|156.8009|153.9137|152.3208|152.2213|150.7279|150.2301|147.2435|149.135|149.9315|147.8408|144.0577|148.3386|153.416|152.8186|152.4204|149.5333|151.0266|153.2168|151.2257|149.135|148.3386|147.343|148.5377|154.7102|153.3164|||152.0222|150.8275|152.3208|154.1128|155.1084|150.6284|148.8364|149.4337|141.5688|138.7812|137.5865|135.7945|131.414|134.0025|132.4096|129.8212|128.0291|129.4229|128.2283|129.8212|130.7172|129.0247|132.1109|128.1287|131.7127|129.622|129.2238|125.7394|126.6354|125.9385|126.6354|129.0247|132.2105|128.0291|123.6487|116.8789|112.4984|113.0957|114.5891|117.4762|116.7793|116.3811|115.1864|113.3944|113.8922|116.2815|115.286|113.2948|113.5935|113.494|116.7793|120.9607|120.3633|119.1687|118.3722|118.6709|118.1731|113.5935|111.6024|113.5935|115.0869|112.7971|112.7971|113.9917|112.5979|111.9011|110.8059|110.2086|110.0095|111.0051|111.9011|113.0957|115.286|116.5802|115.1864|115.8833|116.5802|116.182|114.4895|114.5891|115.8833|115.7837|115.5846|115.3855|116.4806|113.9917|114.6886|111.9011|111.5028|112.0006|111.8015|110.6068|109.8104|108.9144|106.3259|107.9188|109.4122|109.4122|108.6157|108.7153|105.629|105.1312|103.9366|103.2397|103.1401|103.7375|102.7419|102.4432|102.8415|100.9499|101.3481|101.4477|101.4477|100.253|100.6512|101.5472|101.7463|101.4477|101.6468|100.4521|101.8459|101.4477|100.4521|99.4565|99.5063|99.1579|106.9232|105.5295|104.3348|104.733|104.9321|105.0317|102.941|102.7419|103.837|103.6379|102.7419|102.4432|102.5428|103.1401|102.7419|103.5383|103.4388|105.4299|105.1312|106.3259|105.7286|106.3259|104.6335|104.1357|105.9277|104.9321|106.525|105.9277|104.8326
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||53.68|54.58|54.44|54|55.58|55.46|54.36|53.28|53.18|52.7|52.52|53|52.94|53.6|53.12|53.12|52.92|52.72|54|54.16|54.04|54|53.74|54.4|54.18|52.9|53.2|52.8|52.76|53.18|53.04|53.7|54.04|54.22|54.14|54.32|54.34|53.52|54.5|54.28|54.16|53.62|53.98|53.7|53.38||52|52.38|51.3|51.92|51.46|51.66|52.14|52.52|52.8|52.82|53.06|52.86|53|53.48|53.42|53.36|52.86|52.7|53.5|54.04||54.46|54.42|53.88|53.76|53.06|53.3|54.4|54.16|53.92|53.98|53.74|54.18|53.6|54.26|54.76|55.18|55.94|55.86|55.76|56.3|56.32|55.82|55.02|54.24|54.32|55.1|55.5|||56.38|55.54|55.64|55.52|54.74|54.44|56.2|55.64|55.5|55.12|54.62|54.76|54.52|54.5|53.68|53.48|52.74|52.92|52.82|52.22|52.16|51.96|51.36|51.58|50.28|50.38|49.78|49.73|49.56|49.58|49.72|50.08|49.29|49.55|49.78|48.1|50.08|50.32|50.86|51.14|50.68|51.22|51.46|50.68|51.92|52.12|52.3|52.08|52.18|51.52|52.54|52.18|52.4|52.08|51.16|50.54|51.22|51.7|51.38|52.9|53.44|53.6|53.06|53.22|52.52|52.66|52.88|53.14|52.86|53.64||54.42|54.9|54.46||54.12|54.34|54.52|54.1||53.94|53.58|53.84|53.54|53.66|52.7|53.72|53.78|53.68|53.62|53.38|53.4|53.44||52.32|52.74|53.72|52.96|53.28|53.28|54.12|54.26|54.32|54.8|53.6|53.6|54.14|53.66|54.02|53.82|53.76|53.72|53.84|53.66|53.86|53.92|53.44|53.14|52.66|52.18|52.4|53.34|53.8|53.06|53.36|52.52|52.8|53.84|55.48|55.7|55.4|54.92|54.8|54.28|53.96|53.94|53.96|54.18|54.28|53.66|53.64|53.54|52.5|53.48|54.32|54.84|54.5|54.24|54.02|54.06|53.76|54.16|54.46|54.08|53.98
05372|453|/equities/enagas|STOXX600/EAFAVALUE||19.305|19.285|19.295|19.48|19.685|19.41|19.445|19.43|19.635|19.49|19.45|19.55|19.415|19.495|19.01|18.85|18.53|18.565|18.93|18.75|19.28|19.04|19.02|19.015|18.94|18.74|18.425|18.535|18.945|18.84|18.695|18.505|19.19|19.2|19.34|19.655|19.6|19.795|20.21|21.49|21.27|21.07|21.29|21.57|21.04|20.71|20.33|20.37|20.88|21.38|21.12|21.76|21.32|20.92|21.64|21.71|22|21.77|22.08|21.7|21.58|21.42|21.45|21.31|21.48|21.72|22.08|22.11|21.98|21.82|21.47|21.41|21.34|21.12|21.16|20.76|20.56|20.72|20.66|20.48|20.73|21.01|20.92|20.78|20.31|20.57|21.01|20.75|20.36|20.52|20.48|20.51|21.05|20.95|||21.16|20.8|20.66|20.69|21.13|20.79|20.58|20.44|20.21|20.21|20.15|19.94|19.77|20.28|20.31|20.03|19.725|19.99|20.26|20.08|20|19.575|19.82|19.695|20|20.03|20.12|19.835|19.23|18.69|18.69|18.885|19.01|18.925|18.78|18.18|18.2|18.275|18.4|18.31|18.44|18.57|18.545|18.6|18.9|18.925|19.015|18.8|18.895|18.965|19.385|19.505|19.355|19.2|19.625|19.675|19.76|19.79|19.595|19.805|20.06|19.89|20.21|20.08|20.15|19.78|19.875|19.855|19.87|20|19.945|20.1|20.16|20.3||20.4|20.53|20.66|20.45||20.36|20.21|20.09|19.86|19.88|20.95|20.8|20.61|20.71|20.6|20.57|20.53|20.51|20.57|20.11|19.835|20.2|20.09|20.12|19.87|20.15|20.18|20.2|19.97|19.72|19.795|20.14|19.995|20.08|19.93|19.98|20.15|19.8|19.82|20.09|19.92|19.82|19.685|19.595|19.405|19.595|19.785|19.44|19.455|19.485|19.305|19.505|19.43|19.42|19.625|19.755|19.635|19.535|19.355|19.5|19.365|19.455|19.495|19.405|19.255|19.205|19.17|19.055|19.21|19.05|19.35|19.195|19.11|18.85|18.595|18.875|18.935|18.82|18.89|18.625
05373|13816|/equities/endesa|STOXX600/EAFAVALUE||17.865|18.11|18.095|18.01|18.27|18.16|18.2|18.265|18.44|18.15|18.04|18.07|18.09|18.235|18.085|17.785|17.855|17.7|17.85|17.95|17.91|17.76|17.965|17.945|17.705|17.77|17.515|17.575|17.88|17.805|17.715|17.595|17.935|18.13|18.245|18.075|18.195|18.19|18.23|18.455|18.55|18|18.36|19.445|18.835|18.945|18.51|18.345|18.765|19.325|19.085|19.385|19.48|19.085|19.805|19.9|20.76|20.63|20.88|20.67|20.43|20.23|20.38|20.63|20.78|20.86|20.96|20.85|20.67|20.67|20.67|20.66|20.2|19.95|20|19.815|19.605|19.735|19.045|19.29|19.68|19.85|20.1|20|19.78|20.03|20.25|20.2|20.02|20.02|19.86|19.86|19.825|19.44|||19.615|19.44|19.425|19.61|20.03|19.82|20.06|19.795|19.245|19.625|19.775|19.32|19.16|18.935|18.42|18.45|18.17|18.715|18.625|18.48|18.575|18.505|18.705|18.515|18.42|18.435|18.775|18.085|17.98|17.835|17.89|18.3|18.195|19.665|19.47|18.245|18.645|18.1|18.3|18.77|18.77|18.63|18.53|18.33|18.72|18.86|19.015|18.85|18.74|19.175|19.405|19.745|19.795|19.845|20|20.28|19.625|19.42|19.435|19.76|19.93|19.58|19.41|19.425|19.195|19.49|19.34|19.16|19.325|19.39|19.535|19.79|20.24|20.18||20.2|20.51|20.58|20.2||20.3|20.08|20.1|19.585|19.665|20|19.855|19.51|19.705|19.635|19.765|19.685|19.835|19.82|19.43|19.45|19.98|19.835|20.15|20.08|20.49|19.795|19.62|19.415|19.195|19.255|19.33|19.28|19.44|19.2|19.36|19.605|19.54|19.56|20|19.765|20|20.18|20.08|19.945|19.92|19.81|19.415|19.015|19.065|19.075|19.04|19|18.645|18.66|18.845|18.37|18.125|18.105|18.5|18.39|17.63|17.66|17.59|17.6|17.42|17.86|18.065|18.25|18.195|18.155|18.17|18.33|18.1|18.22|18.04|18.17|19.41|20.47|20.14
05374|6963|/equities/enel|STOXX600/EAFAVALUE||4.8325|4.946|4.945|4.94|4.935|5.003|5.092|5.097|5.102||5.035|5|4.9875|5.008|5.032|4.951|4.913|4.875|4.864|4.953|4.909|4.7935|4.731|4.7355|4.75|4.724|4.748|4.818|4.9735|4.909|5|4.835|5.127|5.178|5.242|5.252|5.263|5.176|5.077|5.281|5.313|5.22|5.402|5.476|5.409|5.513|5.422|5.351|5.465|5.489|5.442|5.4|5.556|5.333|5.388|5.481|5.729|5.846|5.988|6.029|5.905|5.954|5.924|6.044|6.162|6.186|6.184|6.132|6.039|6.133|6.123|5.936|5.938|6.01|5.987|5.937|5.838|5.98|5.842|5.873|6.008|6.055|6.194|6.249|6.173|6.218|6.22|6.073|6.093|6.103|6.013|6.11|6.165|6.181|||6.202|6.198|6.248|6.287|6.31|6.168|6.208|6.232|6.11|6.104|6.068|6.097|6.077|5.878|5.824|5.77|5.709|5.823|5.824|5.76|5.72|5.824|5.826|5.819|5.728|5.739|6.039|5.722|5.561|5.67|5.955|6.17|6.174|6.599|6.549|6.192|6.314|6.344|6.296|6.435|6.482|6.51|6.429|6.32|6.394|6.432|6.477|6.331|6.431|6.639|6.779|6.849|6.854|6.781|6.752|6.852|6.715|6.666|6.665|6.905|7.003|6.811|6.811|6.863|6.807|6.961|6.922|6.931|6.93|6.909|6.949|7.12|7.172|7.195||7.046|7.01|7.036|6.928||6.916|6.876|6.835|6.653|6.746|6.648|6.697|6.626|6.604|6.69|6.702|6.701|6.811|6.723|6.526|6.59|6.755|6.707|6.789|6.816|7.149|7.045|6.907|6.952|6.95|7.042|7.068|7.087|7.15|7.099|7.099|7.16|7.094|7.195|7.294|7.252|7.256|7.231|7.285|7.236|7.27|7.216|7.145|7.061|7.127|7.173|7.21|7.081|6.906|6.919|6.94|6.83|6.765|6.748|6.919|6.903|6.728|6.793|6.738|6.729|6.651|6.793|6.837|6.947|7.018|7.079|6.94|6.899|6.84|6.959|7.001|7.025|7.435|7.499|7.375
05375|6974|/equities/eni|STOXX600/EAFAVALUE||12.316|12.506|12.254|12.408|11.96|11.77|11.934|11.692|11.578||11.63|11.59|11.424|11.492|11.446|11.456|11.39|11.4|11.444|11.702|11.716|11.092|11.2|11.02|11.062|10.97|11|11.174|11.304|11.014|10.838|10.644|11.116|11.138|11.2|11.226|11.046|10.756|10.832|11.498|11.228|11.328|11.602|11.5|11.43|11.666|11.43|11.66|12.08|12.044|12.01|12.606|13.254|13.17|12.978|13.24|14.026|14.392|14.428|14.432|14.258|14.072|14.098|14.198|14.2|14.192|14.246|14.12|13.61|13.714|13.89|13.786|13.832|13.932|13.826|13.64|13.356|13.62|13.258|13.078|13.604|13.51|13.6|13.528|13.2|13.39|13.158|12.93|12.958|12.93|13.58|14|14.228|14.15|||14.2|14.174|13.866|13.796|13.818|13.262|13.388|13.508|13.442|13.414|13.294|13.382|13.096|13.272|13.464|13.314|13.222|13.104|13.094|12.728|13.11|12.77|12.924|12.978|13.036|13.104|13.602|13.67|13.406|12.854|13.866|14.53|14.252|13.832|13.78|13.362|13.426|13.492|13.314|13.47|13.334|13.308|13.172|13.324|13.528|13.298|13.252|13.036|13.186|13.48|13.288|13.356|13.456|13.308|13.574|13.812|13.484|13.094|12.686|13.106|13.29|13.42|13.27|13.212|13.16|13.024|13.052|12.81|12.684|12.79|12.65|12.756|12.61|12.408||12.22|12.28|12.404|12.294||12.24|12.174|12.18|11.834|12.052|12.198|12|12.148|12.02|12.206|12.266|12.39|12.568|12.292|12.01|11.94|11.904|11.642|11.8|11.53|12.296|12.37|12.38|12.328|12.168|12.43|12.592|12.598|12.546|12.512|12.646|12.664|12.62|12.682|12.672|12.56|12.38|12.54|12.746|12.404|12.164|12.268|12.358|12.278|12.078|12.134|12.318|12.172|12.236|12.208|11.98|11.822|11.974|12.006|11.858|11.588|11.666|11.848|11.642|11.482|11.546|11.388|11.264|11.186|10.932|10.902|10.886|10.606|10.414|10.942|11.024|10.99|10.904|10.806|10.544
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||167.8|170.1|168.5|167.1|168.05|173.15|175.75|173.65|178.85|176.4|177.6|177.75|178.4|172.5|175.45|174.6|177.5|173.35|173.6|174.65|178.7|173.25|165.2|168.25|168.05|169.9|168.1|165.4|170.45|167.35|163.85|161.5|163|165.3|164.55|169.8|167.05|162.3|158.25|160.85|158.35|157.95|163.95|163.9|163.15||159|165.8|169|169.3|168.85|174.75|177.35|177.2|180|183.35|189.3|194.85|193.7||196.35|195.55|189.6|188.9|193.55|191.95||183.95|189.25|188.7|186.6|184|184|184.65|182.4|182.9|177.55|180.75|175.8|175.15|185.05|195.65|197.75|201.2|197.55|201.6|198.45|203.1|197.95|198.65|206.4|211.8|204.5|198.45|||193|192.85|194.3|193.9|197.05|194.45|194.35|203.5|204.5|202.8|202.2|199.4|202.8|194.55|193.25|196|208.7|210.3|211.5|208.5|211.6|210.8|207.8|210.7|206.6|199.9|195.85|186|182.4|175.95|179.7|183.2|174.5|179.05|184.25|180.5|185.6|188.2|188.1|190.1|192.1|197.25|194.45|189.9|192.65|197.85|201.6|195.5|196.1|196.95|203.3|205.6|200.7|197|192.1|193.5|197.6|205.4|208|219.8|221.9|218.3|215.5|215.8|213.6|223.2|224.3|221.5|220.5|230.4||237.5|238.1|233.4||229.2|231|230.7|228.4||228.5|222.4|219.8|217.5|218.9|225.6|219.8|220.9|224.7|224.7|229.1|224.6|226.1|221.2|216.5|221.8|221.8|219.4|218.2|213.6|220|219.8|220.1|224.4|221.9|223.5|224.1|225|224.2|227.6|222.4|219.8|222.6|221.6|221|215.6|214.6|214.9|214.3|213.7|215.2|213.9|220|213.9|214.8|211|199.95|199.3|197.15|197.3|194.05|189.05|189|185.8|182.6|183.9|182|184.1|181.55|179.35|182|178.05|177.45|183.05|183.15|184.2|184.4|180.5|181.9|187.5|191.65|192.65|194.35|191.2|194.25
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||236.9|246.1|245.5|244.7|246|253.9|270.7|266.3|272.6|271.4|267.7|269.3|270.3|258.5|272.7|265.7|273.6|265.6|258.5|270.4|273.6|263.4|242.8|235.9|250.2|252.9|246.2|229.8|225.9|223.4|216.4|215.1|213.8|221.7|219|224.4|224.8|218.4|209.1|209.6|213.9|209.4|213.4|221.4|230.4||215.6|217.4|215.6|214.5|215.7|208.2|222.1|218.5|227.2|237.1|255.7|280|277.8||275.9|280.9|275.2|286.2|291.6|280.5||263.3|270.8|273.9|269.8|265.7|271.3|279.5|272.6|272.9|252.6|257|243.2|235.2|251.9|256.9|259.5|273.2|277.1|284.4|282|280.4|281.4|323|337|344.9|364.6|356.7|||364.3|362.7|361|359.7|377.6|370|367.9|383.6|382.5|371.5|372.1|365.5|362.4|342.7|337.6|340.5|340.5|347.5|354.4|355|341|327.9|293.1|302.8|300.2|276.8|286.2|262.5|270.2|274.3|296|316.8|313.4|320.9|312|309.1|307.5|322|312.1|321.8|334.4|343.4|347.6|339|341.5|347.3|348.4|332.9|346.2|350.2|362|371.5|367.3|359.6|340.4|345.8|360|354.4|359.6|390.1|410.1|408|414.4|428.3|421.2|436.3|444|436.2|428.3|443.6||474.5|485.4|494.1||493|491|499.6|502.8||492|513|507|496.4|501.8|507|497.5|486.7|506|512.8|524.4|519|503.2|467.8|510|513.8|530.4|534|531.4|507.8|511.2|515.6|505.4|544.4|542.6|537|534.8|535.2|531.8|527.4|511.6|499.6|490.7|486|500.2|491|475.5|460.9|448|452.6|457.7|453.3|453.3|446.6|441|436|412.9|399.7|398|396.2|391|380.8|365.2|355.8|362|370|359.2|366.8|356.4|368.9|366|358.7|359|365|371.1|389|377.6|375.6|375|393.3|407.6|395.1|397.2|392.5|402
05378|376|/equities/statoil|STOXX600/EAFAVALUE||406.15|401.15|404.2|396.45|385.65|374.95|368.55|364.8|366.5|351.6|357.7|362|353.3|363.4|352.55|354.7|353.35|363.9|365.5|358.45|369|356.3|354.7|357.15|342.8|342.9|332.65|347.7|339.8|342|326.65|321.85|340|335.2|339.45|334.75|344|327.9|337.45|348.95|330|342.55|352|346.75|334|324.25|328.35|330.1|347|352.2|350.6|351|355.1|353.7|334.55|351.2|356.25|355.85|355.8||347.95|343.35|350|360.6|351.7|352.75||353|338.6|337.8|336.6|332.05|342.15||331.2|331.95|329.65|329.8|321|321.85|337.15|334.85|335.3|325.3|317.8|321.05|320.25|328.9|313.2|313.8|327.5|335|337.2|340||||342.9|332.35|329.05|337.7|328.55|334.9|328.1|330.05|329.75|331.2|326.65|305.7|322.05|325|319.9|321.35|315.45|316.45|300.8|297.9|287.5|284.65|287.4|286.65|292.35|296.25|314|305.55|298.5|293.75|303|299.55|278.45|273.75|289.5|277.85|271.65|276|268.3|267.25|265.85|256.05|273.75|275.05|268.2|260.2|256.7|262.25|260|249.8|247.7|246.5|245.85|248.5|253.1|258.3|249.8|247|247.15|252.25|249.7|256.75|251.15|255.8|242.55|244.6|240.2|243.7|244|246.7|245.9|240.65|235.5||235.9|238.85|240.95|239.9||243.4|245.9|249.65|235.5|236.1|239.75|230.45|233.35|233|232.75|236.4|239.45|239.6|231.4|231|230.2|230.2|228.7|227.15|219.9|229.75|231.45|228.2|223.6|220.45|226.85|236.75|236|225.45|222.05|222.9|225.35|225.3|231|225.95|222.9|220.15|219.3|221|213.75|217.3|227.85|232.85|235.25|230.7|233.7|235.9|231.8|233.7|228.95|230.55|226.35|228|227.3|224.8|215.95|221.8|230.3|229.35|226.1|222.65|217.3|218|210.9|206.35|206.25|207.8|201|200.3|201.7|204.9|208.95|201.55|201.35|197.64
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||21.66|21.77|22.22|22.35|22.33|22.33|23.11|23.42|24.25|24.35|23.29|24.75|25|24.71|24.92|24.9|25.15|24.37|24|24.35|24.7|24.49|24.91|24.46|24.46|23.88|24.56|24.35|24.78|24.22|23.88|23.55|23.75|24.07|23.92|24.5|23.24|22.52|22.88|23.65|23.96|24.2|25.13|26.09|26|26.11|25.53|27.29|27.68|27.2|26.34|26.31|27.17|26.43|27.3|27.54|29.15|29.85|30.06||30.07|29.7|29.26|29.01|29.61|29.11|29.32|29.65|29.61|29.56|29.43|30.01|29.88|29.4|27.7|27.88|27.65|27.72|27.44|27.58|28.56|29.14|29.76|30.38|29.33|29.66|30.92|30.99|30.72|30.93|31.97|32.76|32.04|31.89|||31.98|31.41|31.05|31.33|31.55|30.75|30.38|32.17|33.16|33.76|33.09|34.26|34.62|32.93|32.57|32.48|32.87|33.85|32.78|33.27|32.23|32.29|29.54|30.06|29.03|27.86|29.54|26.05|24.83|27.46|30.1|27.46|28.66|31.99|35.34|32.4|37|37.84|39.47|40.26|40.94|41.91|42.46|41.84|43.4|44.7|44.98|43.66|43.25|42.78|43.19|42.71|41.98|41.23|41.39|42.08|41.75|41.5|40.48|42.34|43.38|43.42|44.62|44.62|43.79|44.14|43.87|42.94|42.56|43.24|42.95|42.47|43.11|41.4||41.35|41.22|41.12|41.19||40.76|40.76|39.99|38.57|39.23|39.19|38.45|39.5|38.85|39.97|40.09|39.8|39.9|39.02|38.65|38.37|38.6|38.57|38.76|38.04|39.55|39.59|39.01|38.59|38.29|40.37|40.8|41.11|40.6|40.7|41.95|40.57|41.31|41.37|40.69|38.75|39.18|38.06|37.92|37.1|36.92|37.3||37.64|37.75|38.76|39.01|38.72|38.68|38.95|38.89|38.72|39.52|39.9|38.94|39.36|39.5|39.31|37.47|37.99|38.06|37.84|37.1|38.44|36.76|37.25|36.1|35.03|34.73|35.64|35.47|35.02|35.25|35.42|34.33
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||246.9|249|256|258.5|263.6|265|261.3|263.1|262|263.4|257.6|258.3|257.3|258.6|260.8|257.4|257.5|255.8|256.4|258.6|258|256.1|255.2|252.7|254.9|254.7|255|267.4|272.4|268|273.2|273.5|274.2|273.1|272.7|274.4|277.9|278.5|271.4|275|275.1|267.1|271.2|264.4|263.5||262.2|258|253.4|256.6|259.2|251.8|253.4|251.9|258.5|258.6|255|257.1|259.4||258.4|257.5|256.8|256.2|254.6|253.9||251.7|254.5|257.5|254.5|256.5|257.9|263.8|262.9|265.6|260.9|263.5|257.1|254.4|253|250.6|258|259.7|258|261|260.7|259.4|260.3|260.6|264.3|231.4|228|229|||229.8|228.2|227.7|227.3|230.7|228.1|225.5|222.7|224.1|227|222.2|223.1|228.3|217.7|213.1|220.5|221.4|228.1|228.6|232.1|230.6|235.6|230|237.1|229.8|229.6|228.4|224.7|223.7|227.2|235|238.5|241|244.7|252.6|240.9|252.7|253.1|255.2|263.8|264.2|264.4|265.7|264.5|269.7|264.6|262.6|262.3|260.7|261.1|261.5|265.2|265.5|261.9|263.8|261.6|258|274.5|268.7|271.5|274.5|273.6|270.8|279.3|278.1|277.2|279.3|284|287.9|293.3||293.1|294.2|294.9||295.4|295.3|294.2|292.3||287.1|282|283.4|285.2|290|287.5|284.1|291|290.2|290.3|286.3|288.3|291.2|290|285|288.2|285.7|288.4|292.4|294.5|301.8|300.9|303.2|305.7|302|299.8|302.1|298.5|297.8|295.8|294.9|288.8|285|281.8|284.5|285.3|285.1|286.1|281.3|277.8|275.7|274.8|276.4|277|283.3|270.5|264.8|262.8|264.3|269.5|267.7|271.7|269.8|264.7|265.1|265.2|262.5|265.6|267.2|270.2|272|273.5|272.6|273|269.8|269.5|270.5|273.8|269.9|268|268.7|268.9|270.7|269.1|270.3
05381|535|/equities/colruyt|STOXX600/EAFAVALUE||27.42|27.74|27.81|28.17|28.33|28.22|27.94|27.81|27.9|28|27.73|27.76|27.78|26.9|27.01|27.14|26.88|26.83|26.88|27.14|27.03|27.18|27.06|26.96|27.33|27.27|27.23|27.29|27.54|27.42|27.28|27.11|27.32|27.26|27.32|27.68|27.48|27.98|27.62|27.51|26.96|25.95|26.58|26.83|26.65|27.07|26.28|26.8|26.92|27.43|26.84|27.03|26.9|26.97|27.64|28.18|28.39|28.32|29.42|29.96|29.71|29.72|30.17|30.24|30.48|30.4|29.64|29.13|29.02|31.17|31.01|31.19|30.98|34.18|33.89|33.18|34.97|34.36|34.79|34.26|34.36|34.7|34.93|35.67|34.89|34.93|34.89|35.29|34.81|34.98|34.61|35.01|35.04|34.94|||35.94|36.21|39.55|40.89|40.21|39.54|38.95|38.16|38.08|38.1|37.5|37.97|37.9|37.43|37.34|36.89|36.56|36.15|36.45|36.29|36.42|36.43|36.59|36.47|35.07|34.68|34.91|34.16|34.44|34.52|34.16|34.47|34.78|35.68|35.26|34.46|35.06|34.89|35.65|35.92|36.24|36.24|36.25|36.04|36.31|35.86|35.72|35.45|35.6|35.3|35.55|36.24|35.91|36.08|36.34|36.58|36.29|36.61|35.44|36.31|36.79|36.79|37.02|37.25|37.18|37.17|37.32|37.94|37.65|37.58|37.98|38|37.66|37.55|37.26|37.51|37.53|37.62|37.35|37.15|37.22|37.21|37.7|37.49|38.18|37.23|36.25|39.99|40.07|40.31|40.01|39.7|40.53|40.72|40.17|40.99|41.36|41.34|41.35|41.51|41.43|41.62|42|43.03|42.48|42.51|42.83|42.82|43.27|43.08|43.31|43.46|42.54|42.11|42.98|42.98|43.19|42.62|42.62|42.44|42.47|42.68|42.93|43.07|42.31|42.1|41.67|41.83|41.5|41.69|41.74|41.89|42.4|42.88|43.19|43.05|43.22|43.18|42.47|42.32|44|48.36|47.91|47.82|48.12|48.18|47.89|47.62|47.63|47.49|47.41|47.78|47.72|47.36|47.08
05382|6978|/equities/eurazeo|STOXX600||62.15|62.2|61.3|61.35|61.85|63.85|64.65|66.1|65.35|64.95|65.15|65.35|63.5|64.7|64.9|64.6|66.4|65.7|66.95|69|68.4|66.65|65.25|64.85|66.2|65.75|64.9|65.25|63.35|63.8|61.85|62.75|61.75|61.3|61.45|61.5|61.25|58.95|59.45|59|58.35|59.75|60.7|62.95|63.05|61.5|59.95|60.15|62.1|61.2|62|64.25|64.95|67.15|68.9|69.75|71.75|72.55|71.65|72.8|72.45|71.9|72.35|72.25|73.5|71.85|70.75|71.55|71.45|71.35|69.65|70.7|73.1|72.5|71.05|70.25|67.95|68.1|67.3|67.75|68.9|71.25|70.25|70|69.75|73.25|73.1|72.45|75.4|76.75|78.75|78.35|77.9|77.7|||77.5|76.65|75.3|77.35|76.95|75.85|76.4|77.2|76.55|76.6|77.3|76.8|75.2|73.55|72.35|71.3|73.05|72.15|71.2|71.9|72.25|72.35|70|71.9|70.25|65.5|62.7|63.3|59.75|64.1|67.5|65.5|68.75|67.1|68|66.5|70.9|70.05|70.35|69.95|71.05|71.8|71|68.15|70.7|72.5|71.1|69.35|68.65|69.1|71.4|71.35|70.65|69.15|68.25|70.5|71.7|70.5|72.55|75.6|77.95|78.65|78.95|79.2|78.45|78.75|78.65|77.7|77.2|76.85|77.2|78.8|76.7|76.75||76.35|76.65|76.15|75.5||74.85|74.35|74|71.85|72.95|73.6|72.9|73.6|73.9|73.9|74.3|74.55|73.4|72.9|73.45|74.9|71.6|72.85|73.9|73.35|76|75.1|76.55|77.8|78.75|78.45|78.75|78.8|79.1|78.55|78.25|76.8|78.3|79.6|79.45|79.3|80|80.85|80.85|80.8|80.85|81.75|81.5|81.4|81.4|81.2|81.8|81.75|81.7|83.1|83.3|82.95|82.75|81.65|82.15|81.95|80.3|80.6|80.75|80.5|81.15|81.4|80.8|82.95|83.15|85.85|84.2|83.65|81.6|84.3|83.8|82.95|84.1|84.3|86
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||871.1|912.8|910.1|911.1|912.5|924.4|979.2|976.3|962.5|989.5|990.2|983.5|975.7|947|985.6|959.7|972.2|962.1|957|968|978.4|950|952.1|908.4|941.3|939.7|893.4|952.3|955.7|944.6|898.5|895.4|879.9|916.6|901.3|927.9|941|960.3|911.3|916.9|920.5|930.1|925|932.4|978.6||961.3|935.3|930.4|924.8|898.7|905.6|943.4|905.5|915.1|936|1015.4|1018.2|1013.8||1006.6|1014|994.2|1021.4|1039|1017.4||929|978.2|972.6|980.7|962.1|978.4|966.4|995|1004.4|916.8|908.2|890.1|908.9|1022.8|1007.2|1070.2|1059|1021.2|1026.4|1006|907.6|897.8|925.8|919.3|924.7|952.8|964.6|||989.9|987.6|991.1|986.4|1014.2|1053.2|1063|1130.2|1073|988|968.1|1006.4|1027.8|1000|1043.8|1045|1049.6|1064.6|1057.8|1073.4|1035.2|1032.4|965.6|950.4|1001.2|951.6|974.3|902.7|959.4|963|989.5|1054.2|1063|1100.8|1030.6|1001|1004.4|984.4|955|991.9|1047.2|1077.2|1080|1060|1076.2|1106|1087.2|1117.4|1119.2|1068.6|1080|1140.2|1128.6|1135.4|1120|1083.2|1212.4|1129.6|1137.8|1244.2|1286|1211.6|1222|1252.2|1288|1228.6|1182|1190|1155.2|1184.8||1284.8|1282|1282.8||1286.2|1235.6|1260|1278||1214.2|1194|1188|1173.8|1171|1137.4|1140|1110|1148.2|1125|1114|1061|988.7|933.2|935|878.2|991|950.8|1003.4|960|1025|1220|1251.4|1350|1441.4|1455.4|1408.4|1482.8|1466.2|1421.8|1389.8|1378.6|1391|1351.6|1357.8|1404.4|1397.4|1388.6|1401|1389.2|1415|1541|1553.8|1510|1527.4|1506|1491.6|1488.6|1406.4|1384.8|1353.4|1330|1277.8|1238.8|1268.8|1298.6|1307.6|1354|1363|1395.8|1334.6|1341.4|1344.6|1385|1481.6|1521.2|1472.8|1457.6|1431.2|1458.4|1461.8|1399.6|1400.8|1390|1471.6
05384|13380|/equities/exor|STOXX600/EAFAVALUE||62.7|65.04|63.9|63.56|63.3|65.04|66.42|65.56|66.46||65.88|66.12|65.36|64.48|65.8|65.82|66.52|66.88|66.14|65.86|68.36|66.62|63.72|63.32|64.32|63.84|64|63.76|64.64|62.96|62.28|60.3|61.76|62.3|61.68|62.76|61.52|59.5|57.8|60.02|60.3|59.48|60.66|62.74|62.16|62.42|60.5|61.12|62|61.52|61.28|59.98|62.76|60.4|61.18|63.06|66.14|67.68|68.26|68.48|67.12|68.36|67.82|68.7|70.48|70|69.1|67.3|66.58|66.58|66.62|65.54|65.64|66.22|65.02|65.4|63.38|64.2|61.86|61.68|63.9|64.3|65|66.44|65.2|66.8|66.4|65.88|65.22|66.9|68.64|70.78|70.16|68.94|||69.28|68.2|67.66|67.64|67.58|65.88|66.26|68.46|70.2|69.92|69.5|71.2|71.74|68.8|68.32|67.4|68.8|69.92|69.08|68.54|67.84|68.3|64.72|64.22|63.02|62.28|65.86|59.32|57.66|59.66|64.24|64.98|63.7|67.8|68.36|65.58|68.3|68.84|68.96|72.22|72.84|74.34|74.24|72.16|74.06|74.36|74.92|71.24|70.28|70.78|73.08|74.6|74.06|73.82|72.72|73.88|73.8|71.52|71.74|76.64|78.72|78.28|77.26|77.94|77.9|78|76.44|76|75.26|77.46|78.18|81.22|80.26|79.28||78.96|78.46|79.22|78.34||77.18|76.44|76.18|74.1|77.1|78.3|77.46|76.78|77.18|79.16|79.54|80.06|81.58|78.94|77.64|78.22|79.84|77.7|78.88|78.04|82.22|82.24|81.78|83.5|83.84|84.7|84.84|84.26|84.16|84.08|83.6|83.76|83.74|84.44|84.92|84.5|83.36|80.6|81.4|81.5|80.52|78.7|79.5|79.42|75.06|74.66|74.7|74.28|73.26|74.46|73.72|72.52|72.76|72.98|73.34|72.38|70.4|72.46|70.88|72.74|72.92|71.96|70.68|71.58|71|70.92|70.14|68.9|67.84|70.18|71.38|70.16|70.1|69.44|68.94
05385|18980|/equities/fabege|STOXX600||94.72|97.33|96.65|96.46|98.74|99.8|101.95|103.44|107.3|108.75|107.64|105.95|103.81|98.52|99.36|99.07|99.76|102.38|101.37|102.23|102.4|99.64|98.92|102.24|102.81|103.6|97.45|96.9|96.78|97.6|96.5|92.57|97.5|97.76|94.12|94.54|99.2|99.71|94.5|93.49|97.94|96.55|98.44|101.16|101.13||98.48|100.09|101.3|102.52|102.1|100.06|107.36|107.27|109.94|112.01|118.43|119.6|118.88||119.72|119.76|123.51|124.2|129.52|128.3||125.65|125.32|124.85|127.09|122.37|123.01|121.9|120.36|119.25|116.58|117.56|111.59|109.97|113.75|121.43|118.49|120.27|120.7|121.03|120.58|115.65|121.12|118.6|122.16|125.85|123.15|124.82|||129.25|131.6|131.98|134.2|135.05|134.36|134.43|139.57|138.71|136.38|138.19|136.46|139.1|134.6|134.22|135.62|142.28|148.9|149.03|147.83|148.1|146.01|144.61|146.91|141.37|140.51|139.6|133.75|133.42|139.14|142.53|141.67|139.44|138.1|140.35|133.13|138|135.92|143.25|145.61|148.19|147.25|145.73|141.95|142.85|141.79|141.2|144.61|137.38|137.99|138.49|140.73|139.65|138.05|133.46|137.6|138.06|134.95|136.46|139.12|140.22|138.16|136.46|138.05|139.05|147.34|141|140.29|142.35|145.11||151.42|151.79|152.51||150.6|150.55|148.7|148.77||148.78|145.47|145.94|144.93|146.63|147.4|145.3|139.4|146.2|146.24|147.58|149.55|151.1|151.11|149.55|151.71|150.95|154|154.98|154.53|157.31|154.1|154.55|159.09|159.68|156.88|153.4|151.76|147.2|147.62|147.62|147.8|148.59|147.72|148.69|148.66|143.37|145.55|144.99|146.41|147.29|145.92|145.93|146.23|143.25|143.78|142.11|144.41|145.06|145.2|143.58|142.7|138.19|134.98|137.21|136.3|132.9|58603.2188|135.14|136.27|133.9|133.89|136.01|140.7|140.36|142.78|141.65|141.21|140.16|144.31|145.07|145.9|146.65|147.07|148.12
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||59.66|61.05|60.56|60.5|61.6|62.21|65.2|64.16|66.11|68|69.9|67.15|65.53|60.72|62.8|60.57|62.68|63.47|61.12|63.86|64.59|62|58.49|59.95|61.58|63.94|59.73|58.39|58.78|57.67|56.53|52.45|54.33|54.71|51.97|50.98|50.99|50|47.5|46|50.38|49.01|51.01|53.55|53.71||51.75|53.79|54|56.66|53.96|52.06|54.88|54.76|55.93|59.09|61.64|65.62|65.42||66.16|66.39|66.86|70.56|73.61|73.63||69.44|73.25|73.65|74.08|72.83|72.08|71.42|71.47|70.08|71.78|73.12|67.2|67.15|71.67|75.87|74.6|77.53|78.85|81.93|81.08|80.9|80.13|81.9|85.3|88.13|88|89.7|||93.33|94.17|96.53|96.83|97.9|99.17|99.83|104.97|104.1|102.77|103.57|102.47|103.13|100.53|99|98.43|101.7|106.03|106.77|107.27|103.77|101.87|98.43|100.33|98.5|96.1|96.3|90.43|91.63|94.97|97.73|98.57|97.1|98.87|96.63|93.77|95.4|97.47|94.7|98.07|99.7|102.8|101.37|97.77|103.07|100.77|100.23|96.47|99.7|100|104.37|106.27|103.53|102.17|98.07|98.2|100|95.43|94.13|95.63|95.43|93.17|91.7|93.87|95.53|97.8|98.67|98.07|97.63|103.27||108.87|108.2|109.17||108.63|108.57|108.8|107.93||106.33|105.83|105.83|105.67|107.87|108|107.5|104|106.83|108.33|108.97|110.03|110.87|109.97|110.5|111.73|113.63|112.83|114.13|114.83|117.77|115.67|113.7|117.17|119.63|116.67|113.97|113.13|110.53|108.77|107.8|107.5|108.33|108.3|107.7|107.97|103.87|103.97|101.73|103.7|106.83|104.67|102.5|102.9|102.1|100.2|97.63|99.1|98.3|98.2|96.57|94.8|92.63|89.1|89.03|90.17|87.67|89.5|89.27|91.23|87.97|88|88.77|91.73|92|94.4|92.9|91|89.53|94.27|95.93|95.3|96.13|95.73|96.53
05387|959205|/equities/ferrari-nv|STOXX600||197.79|206.92|203.6|201.9|200.56|207.04|212.37|211.38|212.16|214.66|215.81|215.27|215|210.47|213.56|211.94|216|215.7|211.04|213.21|211.23|207.49|200.73|195.65|201.61|200.43|202.04|195.59|198.98|195.08|193.47|188.75|191.12|188.86|190.68|193.63|192.57|189.81|189.98||187.94|183.48|184.8|185.07|186.46|191.94|185.61|183.75|184.43||176.03|174.06|176.87|168.75|171.51|181.82|187.45|191.87|191.16|193.27|189.71|197.88|189.17|194.97||201.86|197.02|191.04|190.52|189.66|189.48|188.44|183.17|192.37|187.61|193.91|188.99|188.5|190.71|190.56|197.86|202.06|211.75|214.23|210.56|209.74|214.04|207.89|205.79|213.37|210.46|216.89|221.64|222.85|220.5||219.99|223.47|221.71|220.76|219.51|221.4|220.2|225.78|231.43|221.08|218.09|221.19|222.89|214.44|213.34|213.12|207.88|212.39|207.54|209.61|209.53|208.9|195.2|192.93|190.45|192.96|197.72|181.48|183.25|198.41|203.74|210.06|208.48|215.31|213.42|215.55|215.3|216.43||220.38|220.97|224.07|224.24|218.21|218.17|224.5|233.8|227.09|225.52|230.13|229.53|238.41|235.49|230.96|226.98|221.12|226.26|226.66|231.72|232.31|236.6|239.08|236.65||245.39|251.01|258.41|254.34|254.22|257.02|261.58|262.79|269.19|259.49|258.82|256.83|257.8|257.5|258.14||253.46|250.7|249.02|249.6|252.51|256.58|260.47|253.31|258.4|261.3|260.25|267.07|265.9|258.53|258.81|262.48|256.86|260.46|265.77|262.71||268.33|266.96|275.3|271.31|265.8|266.28|257.89|258.85|258.57|258.1|252.98|256.67|260.73|262.52|257.33|255.68|248.81|239.74|237.17|235.06|231.44|230|231.01|223|224.61|223.04|224.69|222.4|224.42|223.34|214.05|215.62|215.16|212.9|211.22|207.58|209.71|207.24|209.19|209.12|209.38|211.31|216.55|217.46|217.12|215.84|214.71|213.17|216.39|218.86|221.48|220.78|219.29|219.1
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||25.87|26.03|26.23|26.1|26.61|26.83|26.85|26.56|26.69|26.43|26.37|26.67|26.35|26.5|25.55|25.92|26.3|26.29|26.18|26.16|26.08|26.4|25.98|26.03|26.1|26.25|26|26.15|26.64|26.04|25.6|24.68|24.94|25.47|25.18|26|25.41|24.81|24.37|24.67|24.22|24.19|24.1|24.21|24.12|24.48|23.82|23.25|23.27|23.34|23.53|23.55|23.73|23.27|24.44|24.68|25|25.26|25.18|24.85|24.5|24.3|23.96|24.01|24.34|24.21|24.14|24.14|23.68|23.62|23.31|23.18|23.78|23.85|23.97|23.87|23.19|23.37|22.8869|22.7189|23.401|24.1128|24.2117|24.014|23.5889|24.3106|24.6368|24.4786|24.4786|24.0337|24.1919|25.2695|25.052|25.052|||25.4475|25.1311|24.9136|24.5775|24.0931|24.0634|23.4801|23.7668|23.9448|24.1029|23.8558|23.8064|24.3106|23.9052|24.3303|24.7752|24.5874|24.8543|24.8345|25.3486|25.4574|24.884|24.5281|24.5775|24.1227|23.5493|23.9052|22.7979|22.8078|23.1341|23.7372|24.2908|23.7174|24.1425|24.0931|22.877|23.7668|23.9349|24.1721|24.3106|25.0026|24.884|24.3501|23.5295|24.182|24.2414|24.4589|23.8459|23.3318|23.836|24.4786|24.8741|24.8642|24.2908|23.9052|24.2018|24.2216|24.2018|24.4292|25.3783|25.7342|25.7342|26.0407|26.3669|26.1296|26.1989|26.446|26.6141|26.535|26.3175|27.0194|26.9898|27.2962|27.405||27.2468|27.0293|27.0787|26.9601||26.624|26.2285|25.5661|25.3091|25.3981|25.4277|25.0125|25.4178|25.1212|25.2003|25.4277|25.5958|25.9814|25.4969|25.1114|25.3091|25.141|24.2809|24.8148|24.4885|26.8217|26.3175|26.0703|26.1|25.6848|26.1198|26.3669|26.4954|26.6141|26.0506|26.1|26.4954|26.5646|27.0194|27.0886|26.7327|26.5152|27.0717|27.15|26.6706|27.1304|26.6999|26.6901|26.563|26.5923|26.2401|26.2597|26.0053|25.7705|26.1227|25.5944|25.5161|25.4965|25.6237|25.5552|25.4867|24.9193|25.4476|25.2715|24.8801|24.6845|24.9486|24.8117|25.8487|25.1247|24.7725|24.7432|24.704|24.2442|23.9507|24.2442|23.8431|24.3812|24.3714|23.9898
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||10.7|11.245|11.46|11.325|11.27|11.485|12.06|11.92|12.2||12.44|12.405|12.345|11.95|12.12|12.255|12.32|12.45|12.055|12.09|12.09|11.76|11.32|11.15|11.405|11.235|11.425|11.705|11.96|11.37|11.15|11.13|11.725|11.995|11.85|12.155|12.155|11.565|11.295|11.575|11.46|11.42|11.76|11.86|11.85|12.02|11.845|11.525|11.23|11.195|10.84|10.69|11.03|10.335|10.35|10.9|12.04|12.57|12.875|13.005|12.63|13.17|13.085|13.17|13.24|13.065|13.035|12.84|12.61|12.64|12.58|12.8|12.62|12.65|12.395|12.375|12.005|12.25|11.775|11.745|12.35|12.955|12.94|13.29|13.05|13.325|13.175|13.145|13.135|13.41|13.86|14.1|14.115|13.785|||13.905|13.91|13.955|14.275|14.39|14.165|13.965|14.325|14.38|14.29|13.825|14.25|14.385|13.96|13.84|14.05|14|14.05|14.005|14.03|14.005|14.62|13.895|13.815|13.545|13.22|13.765|12.305|12.7|12.8|13.825|14.06|14.045|14.925|14.855|14.52|15.51|15.555|15.665|15.985|15.82|15.98|16.095|15.49|15.705|15.92|15.905|15.25|15.01|14.915|14.865|15.07|15.015|14.805|14.585|14.59|14.66|14.44|14.905|15.34|15.41|15.22|15.52|15.9|15.805|16.18|16.09|15.515|15.2|15.605|15.485|15.985|15.755|15.715||15.435|15.48|15.47|15.345||15.08|15.13|15.145|14.91|15.18|15.8|15.705|15.695|15.65|15.675|15.71|15.94|16.245|15.83|15.4|15.345|15.695|15.49|15.555|15.515|15.95|16.19|16.15|16.705|17.03|17.14|17.25|17.195|17.28|17.305|17.235|17.07|16.965|17.28|17.15|16.9|16.985|16.595|16.885|16.515|16.55|16.43|16.855|16.785|16.635|16.605|16.64|16.39|16.46|16.62|16.4|15.815|15.92|15.665|15.805|15.71|15.66|15.64|15.245|15.395|15.67|15.525|15.605|16.045|15.95|15.965|15.685|15.615|15.185|15.82|15.96|15.645|15.37|15.265|15.16
05390|574|/equities/fortum|STOXX600/EAFAVALUE||10.035|10.315|10.495|10.695|10.465|10.945|11.225|11.405|12.08|11.785|11.545|10.995|10.975|11.07|11.26|11.075|10.8|10.845|10.485|10.765|10.915|10.845|10.425|10.265|10.18|11.355|12.4|12.595|12.26|11.71|11.675|11.415|11.885|12.4|12.405|13.02|13.05|12.835|13.1|13.62|15.09|14.315|15.25|15.615|15.195||15.955|16.57|15.935|16.305|15.675|15.525|16.585|16.575|15.555|16.41|17.045|16.935|17.105|17.33|17.075|16.835|16.6|17.2|17.55|17.55||17.66|17.07|17.595|17.725|17.205|16.785|17.21|17.03|17|15.305|16.15|15.07|14.99|15.37|15.59|15.475|15.73|15.815|15.9|15.965|15.28|15.625|16.08|16.335|16.33|16.22|15.82|||15.66|15.89|15.565|15.57|16.575|16.27|15.89|15.98|16.43|16.305|16.53|16.875|16.895|16.95|16.595|16.705|16.965|17.785|17.775|18.37|18.375|18.225|17.605|17.365|16.82|16.265|16.435|15.5|15.56|15.255|16.03|17.105|17.11|18.84|19.465|18.73|20.63|21.6|21.91|22.77|23.19|23.26|23.67|23.57|24.66|24.92|24.87|24.85|24.53|24.67|24.77|24.49|24.2|24.05|24.14|24.25|24.25|23.84|23.46|24.78|25.3|25.43|25.88|26|25.69|25.56|25.62|25.54|25.23|25.79||26.15|26.99|26.68||26.99|27.16|27.16|27.17||27.49|27.72|27.82|26.8|26.84|27.53|27.24|26.46|26.47|26.55|27.15|26.89|26.38||25.02|25.03|25.53|25.41|25.56|24.9|25.89|25.59|25.01|25.18|24.95|25.49|25.9|25.82|25.43|25.3|26.37|25.95|25.93|26.15|25.94|26.09|25.84|25.59|25.42|25.7|26.6|27.38|27.28|27.12|27.59|27.13|27.29|26.41|26.68|26.75|27.06|26.74|26.8|26.52|26.63|26.47|27.04|27.3|26.92|26.72|26.29|26.72|26.25|26.25|25.82|26.29|25.91|25.9|25.95|26.16|26.78|26.99|27.05|26.55|26.15
05391|15225|/equities/galapagos|STOXX600||50.74|51.72|51.52|50.2|51.38|52.18|52.24|52.96|54.16|54.04|53.38|52.98|52.72|53|53.12|53.1|51.58|52.2|50.74|50|49.58|50.96|51.34|50.68|50.34|54.26|55.46|55.92|55.42|53.62|52.98|52.7|54.04|54.56|55.98|55.58|55.98|56.2|54.9|53.06|54.1|53.04|52.82|53.22|53.08|52.24|51.3|52|53.92|53.52|51.92|50|51.94|51.18|52.02|53.5|54.04|54.36|52.8|52.92|52.42|51.52|51.14|51.64|52.6|52.9|52.42|51.26|51.56|52|53.08|53.34|53.68|55.24|57.12|57.36|55.38|54.98|53.94|55.08|57.02|57.46|56.76|58.52|56.5|56|55.46|57.4|57.8|59.28|58.52|60.76|59.4|59.48|||60.64|60.1|61.9|62.14|65.5|65.2|64.16|63.4|60.38|58.88|56.3|58.32|57.14|56.94|56.44|56.67|57.84|55.99|55.84|57.38|57.05|56.39|54.33|56.68|55.25|54.3|54.96|54.06|53.98|55.51|56.41|58.4|60.1|58.74|59.33|57.21|57.79|58.06|57.43|58.75|59.27|59.2|58.69|57.4|58.76|59.9|58.69|58.52|59.05|57.34|56.24|58.55|60.45|59.58|57.96|57.3|46.855|46.475|47.53|50.55|49.99|47.94|48.35|49.37|47.785|46.205|46.18|45.75|44.895|46.055|45.735|46.27|48.195|47.34|49.22|49.105|47.685|48.255|49.115|49.045|48.7|48.86|48.78|47.81|48.12|47.13|45.345|44.005|43.38|43.4|44.345|45.14|45.895|43.305|41.72|41.95|43.5|42.42|43|42.595|43.885|44.14|42.555|44.405|45.37|44.26|44.1|46.145|46.51|45.91|46.505|47.815|48.85|49.4|46.745|47.74|47.77|46.545|46.7|45.805|44.985|44.78|45.56|44.065|43.87|44.12|44.245|45.04|44.4|46.14|47.12|46.6|42.945|43.44|43.36|43.87|42.79|43.465|44.015|46.015|45.16|44.86|45.28|46.74|45.53|46|46.01|46.175|46.925|47.19|46.685|47.1|48.445|48.6|49.205
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||11.145|11.12|11.125|11.24|10.805|10.8|10.78|10.625|10.455|10.41|10.64|10.885|10.515|10.605|10.25|10.1|9.962|10.125|9.984|10.13|10.28|9.97|10.1|10.025|10.02|9.74|9.682|9.888|9.99|9.906|9.716|9.486|9.814|9.822|10.13|10.245|10.165|9.85|10.19|10.935|10.66|11.185|11.57|11.795|11.46|11.28|10.875|11.095|11.405|11.3|11.18|11.74|12.535|12.62|12.405|12.405|12.83|12.85|12.58|12.215|12.15|11.76|12.3|12.26|12.285|12.16|12.06|11.625|11.315|11.31|10.865|10.765|10.925|10.7|10.46|10.525|10.455|10.665|10.455|10.25|10.82|10.9|10.97|11.205|11.3|11.63|11.15|10.965|10.735|10.65|11.325|11.65|11.515|11.775|||11.94|11.955|11.975|11.82|11.78|11.56|11.635|11.63|11.535|11.595|11.515|11.5|11.065|11.3|11.61|11.365|11.57|11.31|11.245|10.83|10.775|10.48|10.435|10.7|11.245|11.16|10.94|11.49|11.49|10.805|11.35|11.31|10.225|9.858|9.748|9.554|9.67|9.626|9.706|10|9.99|10.23|9.98|9.986|10.05|10.04|10.015|9.834|10.045|9.996|9.81|9.73|9.998|9.778|9.966|10.09|9.926|9.678|9.264|9.53|9.574|9.826|9.872|9.826|9.804|9.83|9.818|9.584|9.434|9.35|9.29|9.302|9.178|8.73|8.52|8.51|8.538|8.61|8.6|8.52|8.634|8.458|8.438|8.2|8.416|8.456|8.218|8.352|8.192|8.398|8.398|8.62|8.754|8.8|8.596|8.454|8.478|8.268|8.39|8.268|8.814|8.804|8.806|8.63|8.472|8.702|8.846|8.928|8.82|8.82|8.942|9.01|8.892|9.08|9.08|8.998|8.738|8.966|8.99|8.992|9.086|9.15|9.354|9.45|9.796|9.802|9.992|9.914|9.868|9.95|9.93|9.804|9.96|10.06|10.065|9.716|9.594|9.996|10.07|9.726|9.8|9.578|9.434|9.268|8.96|8.908|8.786|8.288|8.26|8.264|8.404|8.352|8.22|8.364|8.212
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||17.93|17.94|17.945|17.95|17.965|17.965|18|17.995|17.995|17.95|17.93|17.975|17.99|17.96|17.93|17.92|17.955|17.92|17.905|18|17.93|17.985|17.925|17.885|17.95|17.91|17.92|17.985|17.945|17.975|17.865|17.96|17.885|17.895|17.885|17.92|17.885|17.87|17.83|17.85|17.84|17.91|17.845|17.85|17.925|17.85|17.86|17.86|17.855|17.845|17.865|17.83|17.945|17.915|17.845|17.94|18.02|18.045|18.04|18.035|18.025|18.03|17.95|17.96|17.9|17.94|17.94|17.78|17.9|17.79|16.745|16.56|15.91|14.13|13.4|13.295|13.06|13.285|12.825|13.085|13.945|14|15.23|15.4|14.805|15.325|14.945|14.98|14.81|15.57|15.16|15.7|15.86|15.4|||14.905|15.135|15.465|15.825|16.05|15.815|16.1|17.05|15.96|15.945|15.975|16.125|15.805|15.55|15.675|16.84|16.995|17.76|17.82|18.205|18.11|18.485|18.08|18.54|18.925|18.39|19.155|19.65|18.295|16.985|17.525|19.3|19.735|20.73|18.12|18.01|16.295|16.285|16.16|16.28|17|17.065|17.46|16.37|16.525|16.63|16.92|16.3|16.78|17.525|18.195|18.525|18.53|19.095|18.535|18.79|17.45|16.645|16.58|16.29|18.95|18.39|18.3|19|19.085|19.7|19.505|19.72|19.455|20.09|20.41|21.08|21.1|20.95||21.07|20.83|20.91|21.42||21.17|21.28|20.96|20.36|20.75|20.84|20.66|20.72|21.21|21.17|21.66|21.75|22.1|21.18|21.2|21.99|22.8|23.53|23.48|23.38|22.58|21.49|21.34|21.44|21.91|21.53|21.84|21.99|21.95|22.15|21.82|22.13|20.6|20.46|18.785|19.38|19.63|22.25|22.99|23.43|23.55|22.18|22.3|21.71|21.92|22.08|21.73|20.59|20.03|20.81|20.64|21.05|20.45|19.805|19.705|20.3|20.13|20.66|20.46|21.01|22.02|22.3|22.15|22.93|22.82|22.98|22.52|22.34|22.25|22.12|22.48|22.45|23.35|23.22|22.77
05394|545|/equities/gbl|STOXX600/EAFAVALUE||76.14|78|78.08|77.98|78.94|79.72|80.7|80.66|81.42|81.26|81.22|81.44|81.78|80.72|81.5|80.26|81.66|81.22|80.56|82.32|86.28|84.32|82.86|82.9|83.82|84.2|84.02|82.66|82.76|81.5|80.7|79.78|80.96|81.3|81.06|82.28|81.46|80.26|79.32|80.26|80.3|79.68|80.58|81.02|81.66|80.62|78.74|79.26|79.86|79.72|79.98|79.48|81.36|79.74|81.08|83.28|84.94|85.9|86.64|86.82|86.1|86.52|85.18|85.96|87.68|86.92|85.38|85.08|84.78|85.5|84.7|83.78|84.92|85.8|84.86|84.74|84.8|84.54|82.56|82.44|84|86.32|86.6|86.24|89.16|90.58|89.6|88.3|88.8|90.48|92.46|95.38|94.88|93.82|||93.72|92.9|92.5|93.36|93.52|92.4|92.3|94.78|95.18|94.7|94.12|95.48|96.16|94.36|94|93.38|94.48|94.82|94.28|94.26|93.6|93.7|90.96|91.9|90.04|88.44|89.74|84.08|84.72|87.06|90.56|92.24|91.34|92.94|92.32|89.26|91.76|92.14|92.18|93.5|93.76|94.88|94|92.88|94.32|94.8|94.86|93.48|93.08|93.2|94.42|96.18|95.96|94.9|94.02|94.56|94.44|93.36|92.74|96.7|96.94|97.74|97.6|97.84|97.52|98.52|98.46|97.82|97.68|98.9|98.94|99.76|99.9|99.32|98.16|98.6|98.34|98.52|97.88|97.62|97.02|96.6|96.26|94.72|95.5|95.64|95.12|94.9|96.26|97.18|98|98.18|98.72|97.06|95.8|96.28|96.64|95.52|96.82|95.76|98.8|98.48|98.14|99.3|100.95|102.25|102.1|102.3|102.8|102.8|102.55|103.5|103.45|104.05|103.7|103.75|102.7|102.2|101.35|100.25|100.05|99.82|99.62|99.18|99.32|98.48|98.9|99.02|97.76|98.36|98.08|97.06|96.48|96.1|96.2|96.46|94.72|95.28|94.3|94.74|95.08|94.68|94.78|96.26|96.24|97.58|95.9|95.72|93.8|94.24|94.66|94.46|95.4|95.3|95.66
05395|561|/equities/genmab|STOXX600/EAFAGROWTH||2684|2719|2725|2599|2648|2669|2600|2656|2649|2692|2636|2722|2583|2570|2564|2557|2619|2577|2540|2592|2595|2594|2625|2598|2548|2606|2604|2568|2595|2538|2539|2499|2514|2456|2497|2494|2449|2415|2407|2353|2361|2297|2259|2242|2272|2232|2163|2151|2105|2024|1986.5|1875.5|1961|1968.5|1989|2066|2103|2178|2126||2101|2065|2084|2113|2171|||2111|2124|2156|2176|2133|2126|2100|2109||2033|2060|2080|2089|2209|2387|2309|2437|2453|2505|2472|2491|2460|2504|2539|2587|2610|2630||||2555|2528|2537|2560|2621|2553|2617|2550|2463|2465|2480|2408|2415|2374|2367|2370|2421|2435|2427|2405|2366|2250|2224|2186|2200|2213|2150|2206|2130|2183|2231|2301|2230|2175|2102|2060|2055|2086|2099|2157|2229|2212|2199|2221|2241|2266|2210|2298|2251|2259|2308|2245|2231|2145|2157|2201|2129|2146|2235|2314|2293|2292|2309|2292|2290|2395|2390|2362|2372|2425|2522|2553|2600||2630|2598|2609|2596||2595|2603|2575|2541|2470|2485|2416|2390|2499|2519|2641|2629|2558|2426|2457|2453|2557|2538|2550|2584|2607|2583|2537|2641|2734|2788|2782|2713|2712|2822|2820|2779|2924|3010|3006|3040|2955|2905|2869|2884|2839|2904|2945|2985|2991|2946|2928|2910|2852|2852|2802|2811|2720|2729|2773|2806|2785|2767|2723|2756|2809|2725|2685|2733|2780|2827|2798|2816|2740|2700|2662|2702|2780|2794|2783
05396|18981|/equities/getinge|STOXX600||206.8|210.82|210.6|207.22|211.48|218.04|219.79|223.62|224.7|225.52|224.04|226.81|215.15|216.99|222.68|222.33|224.14|223.96|222.24|223.62|227.39|224.08|223.93|222.92|225.26|233.06|227.14|227.15|224.94|238.92|234.74|238.65|241.56|242.46|246.24|244.95|240.85|246.52|245.31|242.63|240.27|235.85|228.75|236.68|239.25||225.33|229.39|221.47|221.93|214.69|210.1|211.18|250.86|254.04|277.21|276.52|286.16|280.03||287.69|288.86|283.12|282.07|281.97|277.06||267.6|280.93|288.43|285.69|284.36|291.07|293.41|287.82|292.84|284.86|286.8|284.38|285.21|296.96|299.99|286.53|297.21|277.18|283.03|285.37|284.93|294.73|346.53|349.88|355.42|354.31|347.85|||350.16|358.85|363.85|369.17|373.18|383.58|375.32|382.65|381.27|377.19|375.33|380.58|383.03|369.07|357.84|345.8|348.76|366.75|371.46|370.55|370.79|364.1|345.17|341.12|334.62|333.06|342.43|333.45|348.44|353.86|355.16|368.73|372.94|370.35|359.4|350.14|352.16|349.84|342.86|350.03|359.81|362.81|364.5|356.7|375.26|376.77|369.99|361.03|373.98|370.46|375.78|378.19|366.12|362.24|352.1|333.06|335.21|326.2|322.85|330.89|341.79|332.97|328.5|329.37|335.93|345.45|354.87|355.34|353.43|360.28||382.97|384.77|392.92||394.97|395.2|397.61|396.69||386.48|375.62|374.5|374.85|369.5|370.22|388.01|387.47|394.26|383.32|397.21|391.65|390.68|376.44|382.51|387.42|374.31|383.38|388.74|385.45|382.41|378.44|399.47|409.13|411.76|411.8|409.29|416.36|435.27|415.72|410|403|405.29|396.24|401.85|392.25|394.06|400.45|386.47|387.39|398.19|404.48|401.97|405.31|407.38|403.79|393.21|366.26|365.52|374.75|368.83|361.86|353.24|339.42|352.82|353.65|345.1|351.4|351.76|351.91|354.35|352.58|347.81|379.8|378.3|383.23|373.4|373.41|363.83|368.43|360.8|364|362.63|365.7|369.67
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||205.6|210|208|205.8|203.8|207|203.4|203.6|204.6|203.6|200.4|200.6|203.2|203.4|202.6|203|200.8|200.6|199.2|200.8|201.4|200|199.8|200|200.8|202.4|199.1|199.4|200.4|199.4|199.2|202.8|208|212.2|207|205|204.6|201.8|199.2|210|205.2|199.5|193.8|194.7|189.8|188.2|184.7|186|192.9|195.6|195.1|195.1|201.2|194|193.3|196.1|199.5|200.6|198.3||201.2|199.8|199.4|204.8|206|208.8||202|202.6|203.2|200|198.1|202.8||200|200|196.8|194.8|195.2|192.3|195.5|203.2|203.2|206.8|202.2|201.6|197.4|201|207.4|213|216.2|215.4|213.8|210.4||||215|216.6|219.6|220.6|222.8|220.6|218.6|216.4|219.8|218.7|223|219.3|223.9|219.4|227.5|228|229.2|223.8|224.1|220.9|218|216.1|217.4|214.8|212|209.7|207.2|209.6|211.3|214.2|219.5|218|217.9|216.2|209.2|214.1|211.1|212.5|213.7|213.4|214.2|213|212.4|215.1|214.8|216.7|215.5|216.8|214.3|219.2|221.1|217.5|216.6|216.2|216.1|217.3|214.6|214.1|219.6|221.3|221.8|222.8|224|226.1|224.8|223.5|220.1|217.9|213.6|212|213.3|211.3|211.1||214|213.6|212.9|211.1||210.3|209.1|211.2|210.1|212|213.7|211.7|209.8|211.5|213.1|210.7|210.6|209.4|208.6|207.2|207.7|206.1|205.4|207.3|210.4|209.1|211.3|220.9|219.8|215.6|214.5|215|215.3|215.4|215.2|215|213.4|213.7|213.8|216.7|214|212.5|211.8|209.5|210.1|211.3|210|211.1|209.8|210.8|209.3|207.9|202.6|198.75|198.65|199.3|197.2|197.15|193.7|194.9|195.85|193.2|192.9|193.2|192.9|193.8|193.25|194.25|196.75|196.65|197.9|196.35|195.45|194.55|197.7|199.45|198.55|197.7|197.8|198.35
05398|44478|/equities/glanbia-plc|STOXX600||12.84|12.99|12.96|12.81|12.55|12.62|12.63|12.48|11.63|11.55|11.36|11.45|11.42|11.43|11.47|11.43|11.55|11.48|11.49|11.58|11.5|11.34|11.23|11.33|11.38|11.33|11.25|11.15|11.17|10.78|10.99|10.75|10.74|10.96|11.05|10.96|10.96|10.6|10.32|10.12|10.44|10.33|10.24|10.89|10.97|10.57|10.11|9.98|10.11|10.53|10.6|10.5|10.41|10.59|10.71|10.62|10.66|10.71|10.8|10.96|10.8|10.76|10.98|10.83|11.27|11.16|11.16|11.22|10.95|11.06|11.08|11.07|11.38|11.79|11.99|12.05|11.87|11.83|11.88|11.78|11.5|11.57|11.2|11.27||11.38||11.25|11.1|11.16|11.06|10.88|10.32|10.33|||10.6|10.32|10.19|10.25|10.53|10.42|10.28|10.66|10.8|10.67|10.49|10.6|10.89|10.59|10.45|10.55|10.85|11.04|11.32|11.25|11.2|11.07|10.57|10.65|10.76|10.65|10.51|10.42|10.72|10.91|11.04|12.38|12.47|12.52|12.41|12.19|12.66|12.58|12.64|12.6|12.62|12.58|12.52|12.44|12.53|12.55|12.42|12.29|12.2|12.25|12.22|12.27|12.11|12.21|12.16|12.18|12.05|11.98|12.09|12.16|12.02|12.34|12.55|13|12.96|12.77|12.73|12.55|12.67|12.54|12.62|12.75|12.82||12.3|12.47|12.4|||12.22|12.18|12.1|12.18|12.21|12.63|12.43|12.32|12.31|12.24|12.23|12.08|12.1|11.98|11.86|11.76|11.89|11.89|11.41|11.7|11.9|12|12.14|12.36|12.41|12.53|12.55|12.41|12.92|13.35|13.61|13.7|13.8|13.98|13.52|13.44|13.9|13.83|13.99|14.05|14.13|14.08|13.9|13.98|13.87|13.81|13.8|13.54|13.51|13.57|13.75|13.9|13.7|13.47|13.32|13.34|13.36|13.68|13.77|13.77|14.14|14.24|14.24|13.9|14.33|14.68|14.91|14.78|14.71|14.69|14.62|14.3|14.48|14.71|14.93|14.82
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||215.4|226|226.6|231|233.5|246.7|245.1|235.4|236.9|254.9|253.8|247.8|241.6|239.5|260.3|259.2|266|256|248.5|255.1|252.5|247.2|236|234.3|240.4|254.7|255.3|246.9|241.7|239.4|236.2|226.3|230.6|236|242.4|253.2|244.9|242.1|245.1|250.7|259|248.7|250|250.4|243.7|244.2|225.9|224.4|223.1|223.6|218.2|221.6|240.1|237.1|246.3|251.5|263.5|269.6|268.5||265.7|265.5|266.9|273.5|286.2|||256.1|258.1|232.2|238.5|231.6|232.1|246.3|243.3||226.8|223.9|221.8|216.9|229.5|236.3|256.5|260.9|264.2|268.8|265.8|266|268.9|275.6|274.5|284.9|283.6|279.5||||276.3|280|287.2|292.8|297.3|295.1|319.7|327|330|332.7|332.7|336.1|327.2|308.1|314.8|315|328.9|334.8|333|332|337.3|312.5|311|302.8|295.5|308.2|298.5|314.5|324|333.7|329.4|338.6|350.5|331.1|328.7|331.6|338.6|331.2|332.9|351.3|371.8|367.6|366|381.1|375|376.8|363|379.2|388|383.8|403.8|396.5|397.6|386.4|395|395.3|373.2|368|396.4|395|389|381.6|394|389.8|387.2|392.5|391.9|376.3|391|395.8|414.7|410.8|415.8||411.3|412.4|405.8|411.6||401.3|400.3|385.4|383.3|400.2|389.5|385.8|374.7|385.6|385|382.5|379.4|379.7|359.3|359.1|370.7|373.4|377|385.6|397.1|398.8|393|383|399.1|407.8|399.5|403|397.5|387.3|397.2|395.2|398|406.8|403.9|400.6|412.7|413.1|423.6|411.6|390.5|425.8|422.7|423|426.1|421.4|416.6|420.2|416.2|409.2|413.8|411.4|414.3|415|414.1|420|429.2|432.2|406.4|437.2|446.6|445.1|447.5|446.2|465.1|474.2|483.3|480.8|484.6|474.9|485|480.4|475.1|478.5|470.2|480
05400|458|/equities/grifols|STOXX600/EAFAGROWTH||12.42|12.77|12.735|12.75|13.165|13.22|13.315|13.555|13.795|13.78|13.755|13.84|13.72|14|13.95|14.075|14.085|13.38|13.095|13.46|14.22|14.57|16.315|16.425|16.095|16.435|16.28|16.19|16.295|16.195|15.98|15.44|16.275|16.73|17.07|16.9|16.965|16.945|17.56|17.835|18.635|18.035|16.99|19.38|19.155|18.53|18.615|18.07|18.425|18.5|17.9|17.585|17.81|17.615|17.8|18.245|18.63|19.06|19.16|19.11|18.675|18.845|19.31|19.59|19.6|19.85|19.895|19.77|19.95|19.8|19.88|19.91|19.825|19.63|19.63|19.705|19.075|19.275|18.445|17.35|18.625|17.02|16.61|16.89|16.3|16|16.555|16.105|16.635|17|16.23|16.66|16.34|16.04|||15.575|15.125|15.4|15.985|16.275|16.475|16.845|17.505|17.365|16.465|16.48|16.505|15.625|15.32|15.485|15.42|15.825|16.39|15.765|16.065|15.53|15.465|15.16|16.205|16.26|16.185|16.555|15.8|16.845|15.915|15.955|17.255|17.02|17.015|15.8|15.14|15.27|14.77|14.44|14.6|14.475|14.895|14.5|14.44|14.805|15.145|15.23|15.115|14.745|15.15|15.335|15.7|15.695|15.61|15.38|15.72|16.005|15.68|15.365|16.615|17.13|16.815|16.915|16.625|17.07|16.57|16.79|16.97|16.55|16.215|16.495|16.14|16.405|16.74||16.875|16.77|17.195|16.805||16.205|16.3|16.285|15.74|16.5|16.125|15.91|16.03|15.67|15.41|15.395|15.355|15.3|15.3|15.365|15.6|15.86|15.83|16.73|17.165|17.65|17.765|17.52|17.555|17.62|17.83|18.405|18.285|18.4|18.26|18.215|18.525|18.435|18.37|18.5|18.85|19.3|19.81|19.775|19.795|19.84|19.85|20.33|20.44|20.2|20.39|20.02|19.895|20.3|20.5|20.63|20.15|19.69|19.8|20.3|21.16|21.26|21.45|21.73|21.19|21.08|21.72|22.03|22.34|21.97|22.23|22.04|22.29|22.2|21.82|20.63|20.97|21.17|20.89|20.48
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||111.18|116.38|122.6|124.28|123.22|127.48|130.1|131.44|133.68|132.44|133.2|133|133.44|129.92|133.82|129.18|132.08|128.74|125.5|127.46|129.32|127.56|127.34|126.96|134.9|134.46|134.34|133.64|133.88|131.22|130.34|128.7|131.48|133.98|130.52|131.4|130|128|124.36|126.46|124.16|122.16|124.42|121.74|123.58||121.48|122.56|123.54|124|124.6|121.28|124.58|133.24|132.84|135.9|139.78|141.6|137.64||135.8|136.14|135.18|134.62|134.42|132.5||121.92|121.72|127.32|125.5|126.48|130.42|133|130.52|129.3|124.98|121.12|120.74|118.68|121.98|118.9|123.32|127.04|127.1|125.18|124.96|124.88|125.02|125.62|127.2|130.46|130|131.16|||129|129.76|131.36|132|132|130.12|131.26|131.28|131.96|130.58|126.18|144.88|148.1|140.72|140.88|137.76|138.42|139.74|139.34|141.92|139.04|143.32|142.12|146.74|145|143|147.06|140.54|134.9|139.74|142.64|151.26|152.64|160.46|165.98|161.82|167.2|169.68|171.86|173.9|176.58|179.3|180.5|177.96|183.82|182.98|177.88|174.5|172.02|170.74|175.14|177.08|180.82|183.34|187.68|178.66|176.64|172.58|167.92|172.64|175.12|174.76|173.68|174.72|175.98|180.04|177.46|176.1|176.96|175.76||178.02|177.56|179.32||178.08|177.86|178|178.96||178.12|173.68|172.46|166.24|168.2|164.48|163.3|168|164.5|165.5|165.88|167.08|170.96|167.12|160.22|165.06|167.24|160|162.62|159.36|168.24|168.26|171.2|162.46|161.42|165.94|168|172.4|171|167.02|166.52|168.82|165.74|163.26|172.2|168.52|165.08|164.48|165.1|161.02|167.34|168.88|170.4|166|167|168.84|168.08|171.52|169.02|168.54|164.44|167.14|165.06|163.86|167.38|169|166|174.46|178.6|180.66|178.36|184.7|182.28|181.98|177.6|179.32|179.7|174.06|174.36|173.68|172.48|169.56|174.92|173.48|172.18
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||72.5|72.35|75.1|74.45|75|76.1|75.9|76.1|75.5|75.1|74.8|74.15|73.75|74.05|74.25|73.15|73.95|75|74.15|75.85|77|76.55|76.95|76.2|75.85|75|74.35|73.5|74.8|73.8|73.85|73.5|73.85|74.15|73.3|73.4|71.9|71.85|69.05|69.9|70.45|69.45|70.75|71.5|71|70.6|69.3|68.5|67.15|68.4|69.4|68.7|71.45|69.9|71.2|71.9|72.2|71.95|72.95|73.6|73|72.7|72.4|73.85|73.2|72.8|71.85|71.55|69.6|70.6|69.9|69.6|73.7|74.5|75.1|74.35|73.05|73|72|70.95|71.4|74.25|73.3|73.55|72.95|74.7|74.55|74.75|75.35|75.1|75.55|75.95|75.15|72.05|||72.35|70.85|71.25|72.05|72.15|70.5|70.5|70.6|70|70.9|71.1|71.95|73.35|71.5|70.65|70.7|69.2|69.9|69.7|70.8|69.25|69.4|67.8|67.85|67.7|67.25|68.3|64.05|64.55|66.7|69.15|70.95|71.2|72.75|74.7|71.7|75.25|74.9|76.35|78.7|79.25|77.95|77.35|75.45|76.85|76.6|77|77.05|76.7|75.9|76.75|79.1|78.7|77.75|78.2|80.35|79.9|79.8|79.8|81.75|82.1|81.9|82.7|84.8|84.45|83.1|82.85|83.05|82.6|82.25|82|83.8|84.5|83.15|81.15|82.25|82.15|81.65|80.85|80.65|81.25|80.05|80|79.85|80|79.2|77.15|77|75.1|75.5|75.55|75.35|77.75|76.75|73.8|73.75|73|73.55|77.3|76.9|79.6|77.55|77.65|78.25|78.15|79.9|80|81.35|81.85|81|81.1|80.55|80.25|80.1|81.2|80.7|80.5|80.45|80.15|80.2|80.5|78.15|78.9|77.1|77.7|77.1|77.1|76.1|76.35|77.5|77|76.55|75.45|75.3|75.9|76.45|74.85|75.45|76.45|75.6|75.25|75|74.95|75.65|75.5|76.15|76.55|75.85|75.55|75.5|75.2|74.9|75.3|75.7|75.4
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||91.56|91.52|94.66|94.06|94.68|96.08|95.62|95.88|95.12|95.02|94.5|93.8|93.78|93.76|94.6|93.4|93.94|94.9|93.96|95.76|96.1|95.74|96.58|95.6|95.22|95.08|93.72|92.42|94.18|93.02|93.38|93|93.14|94.1|93.32|93.02|90.86|90.94|87.26|87.8|88.5|87|89.38|89.7|89.22|89.04|88|87.02|85.32|86.94|88.68|87.52|90.48|89|90.84|91.34|91.54|91.54|92.54|93.02|92.24|91.78|91.62|93.82|93.34|92.68|91.76|91.18|89.14|90.6|89.42|88.92|93.58|94.1|95.14|94.6|93.08|93.42|92.04|90.18|90|92.94|91.9|92.58|91.64|93.4|93.18|93.52|94.92|94.48|95.1|94.82|93.94|89.34|||90.02|87.68|88.6|88.7|89.28|86.92|86.78|86.9|85.68|86.12|86.58|87.46|89.12|87.4|87.46|87.6|85.18|85.38|85.26|86.98|85.74|84.94|83.14|83.02|83.62|83.32|84.5|79.2|79.7|83.4|85.84|87.56|88.32|90.38|92.54|89.34|93.78|93.34|94.9|98.3|98.46|97|95.3|93.16|94.5|94.12|94.32|94.38|93.6|92.5|93.5|96.66|95.6|95.02|95.6|98.7|97.92|97.76|97.66|99.7|99.74|99.82|101.3|104.1|103.2|101.9|101.4|101.6|100.95|99.78|100.1|102|102.85|101.5|98.86|99.46|99.46|98.92|97.86|98.1|98.4|97.22|97.5|96.78|97.44|96.48|93.04|92.6|90.08|90.62|90.22|89.5|92.92|91.42|88.34|88.24|87.46|87.94|93.44|93|95.24|92.7|92.26|92.46|92.86|95.66|95.52|97.5|98.36|97.32|97.36|96.56|96.14|96.06|97.4|96.4|96.46|96.66|96.42|95.82|96.28|93.4|94|92.08|92.6|91.86|92.06|90.74|91.04|91.76|91.8|91.66|89.9|90.08|91|91.48|89.48|90.38|91.28|90.22|90.2|89.82|89.52|90.4|90.32|91.2|91.52|90.78|90.24|90.42|89.6|89.1|89.78|90.12|89.28
05404|18949|/equities/hera-spa|STOXX600||2.678|2.718|2.72|2.739|2.72|2.752|2.756|2.769|2.798||2.791|2.762|2.758|2.761|2.793|2.747|2.832|2.837|2.766|2.747|2.802|2.778|2.735|2.714|2.735|2.72|2.694|2.698|2.726|2.698|2.688|2.605|2.685|2.78|2.8|2.816|2.809|2.778|2.728|2.809|2.812|2.76|2.799|2.825|2.79|2.783|2.684|2.629|2.648|2.693|2.853|2.819|2.901|2.781|2.852|2.987|3.218|3.35|3.348|3.377|3.337|3.383|3.411|3.465|3.5|3.526|3.578|3.547|3.51|3.585|3.482|3.436|3.485|3.457|3.515|3.381|3.353|3.615|3.524|3.484|3.521|3.578|3.572|3.559|3.508|3.556|3.597|3.559|3.598|3.592|3.609|3.592|3.66|3.546|||3.596|3.579|3.642|3.661|3.641|3.547|3.431|3.396|3.394|3.367|3.346|3.367|3.368|3.336|3.321|3.253|3.29|3.412|3.371|3.368|3.368|3.327|3.365|3.342|3.371|3.379|3.395|3.274|3.2|3.185|3.26|3.292|3.342|3.465|3.37|3.234|3.333|3.314|3.301|3.349|3.355|3.39|3.407|3.375|3.452|3.467|3.444|3.399|3.468|3.623|3.698|3.715|3.672|3.678|3.63|3.589|3.509|3.443|3.432|3.48|3.518|3.46|3.474|3.506|3.534|3.533|3.556|3.56|3.588|3.572|3.572|3.643|3.672|3.706||3.661|3.663|3.678|3.612||3.6|3.594|3.58|3.538|3.569|3.545|3.544|3.515|3.515|3.557|3.55|3.519|3.57|3.54|3.417|3.41|3.49|3.405|3.387|3.37|3.534|3.541|3.537|3.575|3.578|3.626|3.567|3.622|3.657|3.608|3.56|3.607|3.638|3.65|3.673|3.638|3.581|3.534|3.555|3.537|3.557|3.588|3.602|3.561|3.598|3.58|3.543|3.474|3.451|3.485|3.511|3.476|3.436|3.396|3.435|3.523|3.494|3.545|3.538|3.535|3.536|3.557|3.51|3.568|3.583|3.649|3.638|3.642|3.589|3.639|3.639|3.599|3.657|3.627|3.583
05405|18983|/equities/hexagon|STOXX600||116.12|116.52|116.48|113.98|115.18|118.83|120.7|120.05|122.27|122.36|120.13|118.35|116.73|114.73|118.22|118.47|120.57|116.41|114.71|116.53|118.57|116.13|114.05|115.69|115.94|117.39|116.57|112.74|111.59|110.55|107.33|109.35|109.87|112.38|110.77|112.43|111.59|107.18|104.21|106.09|106.71|105.23|108.44|108.69|108.64||105.43|106.65|106.43|106.25|104.61|105.55|109.83|113.39|113.48|118.08|118.03|118.62|119.2||120.58|118.89|115.62|120.31|122.35|119.42||118.37|117.1|117.55|116.2|108.73|114.08|116.85|116.95|117.34|113.81|115.6|115.77|114.06|118.84|125.49|124.06|123.88|125.03|128.9|124.92|122.6|123.3|124.12|128.42|132|131.44|130.06|||132.85|131.92|132.65|132.55|135.44|135.54|135.46|138.55|138.66|133.68|131.38|131.87|134.3|133.05|131.82|131.77|133.18|132.26|130.46|132.82|134.07|130.28|122.62|126.65|124.6|122.12|118.89|119.5|120.42|120.49|125.12|126.77|125.83|126.89|122.15|116.03|120.85|122.35|121.04|122.65|124.87|125.15|126.29|122.68|125.13|127.59|129.61|127.63|128.48|129.31|127.97|129.69|124.4|123.86|118.21|118.62|121.34|118.09|119.42|120.17|124.68|126.17|126.4|133.86|132.14|135.39|135.28|132.35|133.83|135.9||141.77|143.73|147.47||144.87|145.25|145.49|143.32||142.13|138.08|135.97|133.34|134.56|135.66|133.54|134.45|133.82|140.62|139.72|139.15|134.5|129.63|129.15|132.31|133.83|133.28|132.56|132.48|135.6|135.76|135.26|138.8|138.96|137.76|138.47|136.22|137.27|136.32|135.03|137.15|142.94|144.81|143.67|141.67|139.64|138.58|138.45|138.2|138.09|141.93|141.6|138.41|140.31|138.08|137.9|135.99|136.42|136.26|135.9|131.98|128.43|128.02|129.99|132.95|132.73|132.21|133.57|134.23|135.65|136.69|137.47|141.66|147.5|147.87|144.87|144.99|142.56|148.92|149.25|149.88|149.96|150.65|150.48
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||97.15|97.85|100.4|100.3|100.5|104.2|105.3|104.7|106.1|104.4|103.2|104|105.5|102.8|105.5|102.8|105.8|105.8|103.8|103.3|105.5|104|103.4|103.5|103.3|101.8|100.6|99.5|98.25|95.45|93.5|88.3|90.95|92.45|90|90.85|89.45|87.1|84.65|85.85|87.15|87.05|87.2|89.75|89.9||86.8|88|89.55|88.6|88.25|87.15|90.15|88.9|90.6|91.55|93.9|95.25|93.5||93.5|93.15|92.3|91.9|90.4|89.35||85|84.45|86.25|85.5|86.2|86.7|86.25|85.3|85.85|82.8|82.6|79.45|79|81.9|83.05|85.3|83.5|82.45|85.25|90.8|85.85|84.75|87.2|89.3|91.05|87.35|85.5|||83.9|85.85|86.2|85.6|87.2|87|87.9|89.7|91.75|92|92.36|93.12|95.5|91.86|91|92.86|97.08|99|100.35|99.94|99.38|98.2|93.42|96|92.74|93|91.88|87.22|87.86|90.62|94.58|98.02|94.3|98|100.85|98.8|102.95|105.15|104.75|107.9|110|110.7|108.5|106.1|110.3|111.5|111.2|108.15|110.2|110.1|112|114.05|109.85|110.05|103.25|103.8|104.1|102.15|102.55|108|110.85|111.25|110.45|113.25|111.75|116.25|115|114.3|117.3|124.35||124.85|123.25|121.65||121.3|121.2|119.75|118.95||117.55|116.75|116.7|113.7|116|115.7|114.2|113.5|115.25|116.55|116.3|114.9|114.35|109.65|107.6|110.55|110.45|107.4|108.85|108.45|112.35|111.4|111.55|113.9|114.25|114|114.4|112.05|112|111.25|107.9|105.85|106.1|105.35|104.55|104.25|103.1|101.7|100.6|100.3|100.7|100.7|99.5|99.5|102|105.1|104.8|103.8|104.1|103.5|103.4|101.8|100.2|99.68|100.25|100.9|98.06|99.24|98.64|99.08|100.15|100.9|100.75|101.2|101.85|102.5|101.45|100.8|102|104.8|107.05|106.8|109.15|109.8|110.4
05407|18984|/equities/holmen|STOXX600||453.8|453.5|458.1|457.18|454.39|456.2|446.9|431.29|434.34|437.41|429.3|415.2|426.92|415.97|421.65|413.55|412.4|413.87|407.7|410.57|415.93|410.38|409.47|405.75|413.05|429|427.6|431.9|429.22|425.33|415.56|403.8|413.03|426.85|415.5|416.42|421.8|411.01|400.23|414.73|409|413.9|427.26|430.67|424.9||422.23|427.38|437.94|439.91|439.2|438.21|451|452.56|461.2|464.55|473.36|502.73|504.6||496.92|501.2|504.18|508.1|518.2|508.44||518.54|521.91|515.33|523|518.25|527.79|541.92|528.95|522.6|522.59|534.8|527.4|526.36|536.99|554.62|554.34|556.97|567.99|573.27|557.95|549.59|539.7|538.05|557.73|559.13|568.6|570.8|||560.4|560.2|553.1|561.6|557|561.2|561.65|560.6|545.4|543.39|529.48|537.2|547.28|534.4|534.2|525.1|517.37|529.64|531.39|529.07|529.8|525|509.6|507|496.1|454.3|460.14|458.8|462.4|453.44|468.7|462.25|458.4|472.04|469.7|455.91|474.7|467.75|472.31|478.71|482.15|479.97|474.6|468.11|469.6|474.78|479.05|469.9|458.76|453.9|458.5|458|457.05|449.6|427.95|462.16|449|446.5|437.18|456.38|459.98|450.69|439.96|437.15|438.2|447.22|445.9|441.02|439.1|444.3||443.8|438.2|434.5||436.63|432.2|431.92|431.34||423.49|414.8|414.1|407.4|414.5|419.63|415.97|419.41|425.74|423.01|421.91|419.18|420.9|410.29|413.81|415.3|410.19|407.1|411.3|403|411.13|405.83|407.3|415.18|405.46|404.2|402.15|400.92|399.75|399.54|393.69|383.25|385.8|382.7|384.3|387.06|383.2|382.8|387.59|380.69|387.82|387.35|389.1|386.59|390.49|389.86|386.58|390.54|387.79|390.6|392.5|387.5|380.49|382.29|383.9|390.82|385.7|8823.2998|385.09|387.36|385.41|382.82|387.9|393.5|399.6|406|395.85|395.95|397.5|408.84|415.05|418.55|419.1|417.1|438.58
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||35.72|36.42|36.86|37.43|37.64|38.19|38.6|38.54|38.97|38.9|39.38|38.57|39.12|37.96|38.15|37.56|38.38|38.38|38.18|38.46|38.01|37.89|37.35|36.5|37|36.08|37.38|37.78|38.02|36.91|37.83|37.1|37.03|37.82|37.62|37.74|38.48|37.05|37.1|37.79|37.45|37.8|37.56|38.33|37.73||36.45|36.81|36.31|36.94|36.54|35.19|36.7|34.79|35.61|36.2|35.21|35.94|36.67|36.78|35.74|35.48|35.24|35.86|36.38|35.97||35.61|34.78|34.77|33.9|33.6|34.15|35.43|34.8|35.22|34.17|34.39|33.5|33.43|34|33.69|34.95|35.31|35.23|36.13|35.61|34.37|32.68|32.93|33.58|32.47|31.97|31.51|||31.88|31.33|31.2|31.3|31.76|31|31.67|32.24|32.33|31.56|31.58|31.36|32.05|31.33|30.53|30.6|30.82|31.84|31.6|31.44|31.26|31.29|29.71|31.22|29.52|28.93|28.87|27.37|27.63|28.52|28.91|30.04|30.33|32.69|34|32.75|33.37|33.84|34.53|35.09|35.35|35.72|35.86|34.76|36.95|36.08|33.88|33.88|33.77|33.81|34.49|35.08|35.03|34.79|34.58|34.43|34.38|34.05|34.26|35.66|36.96|36.41|36.05|36.88|37.19|37.7|37.41|37.93|38.19|38.35||39.4|38.76|37.95||38.89|38.9|38.62|38.55||38|37.95|37.73|37.27|38.07|37.81|37.3|37.29|38.19|38.06|38.6|38.01|39.71||38.61|38.53|38.46|37.92|38.45|38.48|38.71|38.02|38.28|38.83|38.47|38.62|39.36|39.01|39.29|39.38|38.95|38.05|38.02|37.68|37.82|37.59|37.69|37.54|37.84|37.66|38.07|37.81|37.12|37.17|37.4|36.99|39.32|39.48|39.17|39.42|39.54|39.27|38.79|38.84|39.5|39.32|39.45|39.53|39.35|39.23|39|39.17|39.24|40.36|41.33|41.82|41.72|41.63|42.32|42.95|43.47|43.81|44.3|44.2|44.01
05409|18987|/equities/husqvarna-b|STOXX600||72.66|72.15|72.19|73.5|74.6|77.07|77.99|75.82|78.3|78.24|78.96|79.07|78.07|76.66|78.65|77.94|79.1|78.27|79.66|80.51|80.94|77.62|75.73|78.84|80.77|81.66|79.89|79.49|78.5|76.45|76.48|80.24|82.85|82.82|80.2|81.63|80.57|77.18|76.13|75.81|75.5|75.22|78.1|79.07|79.45||75.16|76.55|78.1|78.02|77.59|75.6|78.16|78.01|81.11|84.38|86.17|89.17|89.73||92.43|90.08|89|90.5|90.82|88.25||84.47|86.49|87.26|87.28|87.14|90.4|90.96|90.38|91.38|89.52|89.1|87.84|84.15|87.83|89.85|90.38|91.9|93.2|95.14|92.84|92.17|89.34|91.81|94.38|98|95.34|90.22|||90.9|89.81|91.35|90.3|93.29|92.83|94.5|95.74|98.04|97.81|99.3|100.72|101.19|95.31|97.36|101.78|105.1|106.75|108.51|106.07|108.4|112.48|109.3|109.65|105.52|107.04|107.58|104.31|102.04|105.58|109.56|110.13|113.27|114.1|111.38|107.28|113.34|114.7|114.52|117.38|120.65|122.45|122.49|120.95|123.95|125.04|126.7|121.65|120.81|125.38|127.9|130.8|128.39|132.1|124.6|125.99|126.95|124.33|122.91|127.5|129.25|129.55|128.4|131.22|136.25|140.65|141.32|139.35|137.44|142.03||142.56|142.95|143.7||144.5|145|145.14|143.12||141.8|139.72|140.1|136.9|138.67|139.58|137.3|138.86|140.25|139.9|141.05|141.53|139.97|134.04|136.63|134.48|133.8|130|132.25|134.55|134.18|132.97|133.32|136.11|136.4|137|136.46|137.2|133.93|131.43|128.86|125.55|125.88|124.81|129.22|125.95|123.43|122.27|121.81|122.13|120.31|118.22|117.13|112.92|116.5|115.85|114.31|106.73|105.99|105.87|105.81|105.76|103.65|104.25|105.1|105.05|104.08|103.83|104.65|104.95|105.6|106.68|105.29|107.1|108.25|108.39|107.9|109.65|118.06|120.4|118.5|117.63|114.26|112.28|112.67
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||10.925|11.005|10.915|10.865|10.98|10.94|10.91|10.95|10.945|10.845|10.735|10.755|10.73|10.735|10.63|10.48|10.49|10.405|10.45|10.42|10.43|10.345|10.26|10.075|9.978|9.992|9.796|9.778|9.84|9.788|9.808|9.716|9.89|10.125|10.15|9.912|10.0654|9.9876|9.8514|9.9924|10.0605|9.6285|9.8027|9.9|9.6538|9.7832|9.5526|9.2004|9.4748|9.7395|9.5935|9.611|9.7142|9.6052|9.827|10.0314|10.3038|10.4497|10.5422|10.6054|10.5178|10.4984|10.5519|10.7368|10.8097|10.9995|10.98|11.1065|10.8292|10.8438|10.8|10.4741|10.5908|10.4984|10.4935|10.3914|10.3427|10.5811|10.2697|10.3232|10.3768|10.5227|10.7076|10.7368|10.6249|10.7124|10.7951|10.4643|10.26|10.2989|10.153|10.2357|10.333|10.1822|||10.2211|10.1092|10.1968|10.2843|10.5227|10.2114|10.4546|10.2016|9.7589|9.6461|9.6519|9.6694|9.7122|9.4884|9.2783|9.2861|9.2277|9.5565|9.4923|9.4865|9.541|9.5098|9.5838|9.5935|9.5585|9.4086|9.5351|9.1849|8.9416|8.7178|8.821|9.3172|9.2938|9.9049|9.6558|9.1771|9.0915|8.9747|8.8735|9.0389|9.1537|9.1596|9.1479|8.8969|9.1888|9.2938|9.2997|9.1401|9.2413|9.4378|9.6344|9.8708|9.9341|9.8854|9.8465|9.9195|9.7297|9.6422|9.7005|9.8708|9.9438|9.7258|9.6869|9.7735|9.6636|9.7395|9.72|9.7541|9.7492|9.8671|9.8622|9.9248|9.9921|10.0499||10.0162|9.8959|9.9007|9.6506||9.6987|9.5678|9.5255|9.3696|9.3792|9.5043|9.4119|9.3812|9.4331|9.3696|9.4928|9.6313|9.6794|9.5851|9.3273|9.2657|9.6794|9.5293|9.5409|9.5697|9.8767|9.7035|9.6602|9.6458|9.7083|9.7756|9.8093|9.8045|9.8093|9.6891|9.742|9.7756|9.7179|9.7516|9.8863|9.8189|9.7564|9.9055|9.9055|9.8286|9.8622|9.6698|9.512|9.2849|9.3484|9.3831|9.462|9.2811|9.0386|9.0906|9.2291|9.1233|9.0059|8.9251|9.079|9.0579|8.4652|8.4556|8.3112|8.3978|8.3555|8.596|8.6403|8.8481|8.8693|8.9482|8.9039|8.9809|8.9116|9.0001|9.0155|9.1368|9.6987|9.8671|9.6891
05411|18982|/equities/hakon-invest|STOXX600|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.92|538|534.29|535.51|535.3||534.47|534.37|534.32||534.44|533.91|533.94|533.84||533.24|532.8|532.31|534.01|533.99|534.2|534.2|534.01|534.2|534.2|534.1|534.1|534.2|534.2|533.99|534.1|534|534.31|534.4|534.2|534.2|534.4|534.2|534.2|534.01|534.12|534|534|534.1|534.91|534.05|532.26|479.03|470|476.6|473.28|464.89|463.96|450.22|438.1|444.63|431.75|431.91|419.23|417.66|417.61|405.45|402.1|402.41|401.93|404.92|402.3|402.44|400.6|401.48|406.37|405.43|404.59|403.9|400.32|402.91|404|400.72|404.45|404.7|406.12|403.3|406.56|400.08|410.87|412|409.75|409.76|410.11|419.8
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182|182|182|182.2|182.15|182|182.5|182|182|182|182|182|182.05
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||146.8|148.45|147.8|146.75|147.9|151.4|154.35|154.2|153.9|154.15|152.6|151.85|150.5|147.1|150.35|147.9|152.8|152.5|152.3|153.95|155.8|151.9|146.6|146.4|147|146.75|146.55|141.2|140.3|139.15|136.95|133|135.15|136.25|135.95|136.85|135.65|132.25|131.25|129.7|130.7|130.95|128.85|128.35|129.35|128.65|121.95|122.5|123.75|124.15|125.35|123.1|132.7|132.25|137.85|140.05|143.25|142.45|140.4|141.35|144.4|141.9|138.3|139.7|141.2|140.2|136.3|134.1|134.9|137.7|136.45|133.3|135.25|137.2|135.25|134.6|129.85|129.5|127.4|125.25|130.95|137.6|137.75|142.45|143.15|152.7|154.45|151.65|148.8|150.9|152.35|154.75|152.9|148.7|||151.75|149.7|148.75|147.65|153.15|153.15|153.3|157.25|157.5|154.6|155.25|154.85|156.15|152.35|152.9|153.05|154.4|153.9|155|156.2|152.25|148.8|142.9|143.15|140|138.45|138.65|129.5|135.4|137.3|141.15|143.05|140.85|144.7|141.35|140.5|140.35|141.2|136.75|139.65|141.6|142.65|142.95|141.4|144.45|147.3|150.35|150.35|151.15|150.45|154.75|155.7|153.5|152.2|148.65|150.45|152.55|150|149.95|155.9|160.85|160.45|159.55|163.9|161.75|164.15|167.85|163.35|161.65|175.25|179|193.55|195.05|195.3|194.7|197|196.95|196.5|193.8|193.9|191.1|191.4|190.3|189.15|188.25|194.2|195.95|192.25|200.1|198.9|208.1|206.8|205.8|191.3|192.7|193.45|192.7|196.1|198.15|198.35|200|197.5|200.4|205.5|203.8|200.9|200|199.75|202.4|199.9|199.05|198.2|197.05|196.3|193.9|197.45|194|194.6|191.5|192.05|189.3|192.9|191.5|189.65|188.15|184.25|184.9|186.7|187.4|185.85|182.4|178.75|174.3|170.5|169.9|170.15|166.4|167.2|164.05|163.65|165.25|163.9|162.5|165.25|168.25|172.85|170.45|170.45|167.4|169.8|170.8|168.45|168.75|167.1|167.6
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||15.32|15.55|15.14|15.06|14.99|14.99|15.15|15.25|15.5|15.47|15.3|15.69|15.41|15.05|15.25|15.04|15.12|14.99|14.95|15.01|14.95|14.65|14.46|14.38|14.99|15.1|14.59|14.6|14.76|14.57|14.36|14.4|14.53|14.29|14.38|14.63|14.5|14.39|14.26|14.25|14.39|14.48|14.51|14.76|14.56|14.62|14.38|14.68|14.49|14.87|14.43|14.5|15.24|15.53|15.35|16.6|16.75|17.38|16.14||19.27|20.3|20.5|20.36|21.1|22.92|22.86|22.96|22.96|22.98|22.96|22.96|23|22.96|22.98|22.98|22.96|22.98|22.96|22.94|23|22.94|22.94|22.98|22.96|22.94|22.94|22.94|22.98|23|23|22.94|22.96|22.96|||22.96|22.96|22.94|22.96|22.92|22.96|22.94|22.94|22.98|22.92|22.98|22.94|22.96|22.92|22.92|23|22.98|22.98|22.98|22.92|22.94|22.96|22.92|22.94|22.88|22.88|22.92|22.86|22.86|22.9|22.9|22.84|22.9|22.98|22.94|22.9|22.94|22.94|22.94|22.94|23|23|22.98|22.96|23|23.06|23.04|23.04|23|23.02|23.02|23.06|23.1|23.02|23.14|22.9|22.7|22.66|22.64|22.7|22.8|22.8|22.78|22.8|22.8|22.82|22.7|22.6|22.48|22.42|22.36|22.58|22.6|22.6||22.54|22.54|22.48|22.44||22.4|22.44|22.4|22.2|22.42|22.36|22.3|22.24|22.24|22.3|22.3|22.4|22.78|22.5|21.36|21.2|21|20.5|20.56|20.48|20.94|20.96|20.82|20.82|20.98|21|21.22|21.42|21.32|21.22|21.1|21.2|21.42|21.18|21.4|21.14|20.96|20.76|20.8|20.72|20.66|20.7||20.6|20.5|20.6|21.54|21.56|21.62|21.36|20.9|20.84|20.94|20.76|20.46|20.6|19.94|20.38|20.5|20.7|20.6|20.7|20.48|21.14|20.84|20.76|20.6|20.44|20.12|20.46|20.82|20.74|20.96|21.16|20.92
05415|461|/equities/inditex|STOXX600/EAFAGROWTH||22.27|23.14|23.6|23.68|24.15|24.78|25.04|25.34|25.87|25.55|25.37|25.37|25.22|24.64|25.15|24.09|24.26|23.96|23.64|23.87|23.69|23.6|23.73|23.85|24.51|24.56|24.75|24.75|25.01|24.38|24.23|23.41|23.43|23.83|23.1|23.33|23.15|22.62|21.77|22.06|21.97|21.59|21.91|21.86|21.82|21.93|21.47|21.75|22.07|21.99|21.74|22.11|22.55|22.51|22.57|22.8|23.75|23.63|22.22|22|22.07|22.19|22.23|22.39|22.49|22.29|21.65|20.59|20.38|20.66|20.42|20.31|20.8|20.9|20.72|20.54|20.09|19.95|19.71|20.07|20.25|20.88|20.34|20.47|20.14|20.1|20.14|20.31|20.26|20.25|20.32|21.09|20.86|20.77|||20.54|20.26|20.1|20.13|20.16|20|19.74|20.03|19.88|20.11|19.78|20.82|21.28|20.52|20.8|20.65|20.99|20.96|21.01|20.88|21.05|21.37|21.91|22.23|21.76|21.57|22.64|21.2|19.88|20.36|21.16|22.74|22.79|23.6|24.24|23.66|24.61|24.65|25.12|25.35|25.46|25.43|25.2|25.33|25.75|26.23|25.94|25.49|24.8|25.04|25.82|26.41|27.03|26.74|27.03|27.33|27.56|27.36|27.15|28.1|28.5|28.59|27.85|27.91|27.77|27.88|27.89|27.94|27.68|27.66|28.27|28.46|28.51|28.66||28.53|28.19|28.2|28.22||28.15|28.04|27.83|27.62|27.81|27.83|27.43|28.94|28.24|28.4|28.28|28.8|29.66|28.62|27.85|28.4|29.11|27.86|29.67|29.24|30.76|31.11|31.88|31.04|30.47|31.81|31.55|31.73|31.83|31.8|31.77|32.28|31.89|31.47|32.27|32.19|31.49|31.73|32.04|31.24|31.05|30.82|30.89|30.71|30.76|31.3|31.48|31.74|31.21|31.15|30.38|30.4|30.35|30.81|31.32|31.5|30.72|32.19|31.65|32.02|31.82|32.19|31.24|32.26|31.66|32.04|32.19|32.41|31.77|31.71|31.25|29.68|30.18|29.5|29.42
05416|18989|/equities/industrivarden|STOXX600||248.4|247.79|246.3|249.21|250.4|253.8|258.3|262.8|260.69|258.1|261.5|261.3|252.9|255.52|260.8|253.32|258.66|259.45|256.08|258.68|263.88|256.22|249.93|252.28|252.49|249.4|248.4|245.67|239.6|241.76|235.5|235.63|239.1|238.61|239.43|243|241.15|230.8|228.8|232.7|233.89|230.91|235.51|236.61|237.81||229.19|231.62|234.58|231.34|238|234.9|243.53|239.79|239.3|250.3|253.87|259.7|259.1||259.12|256.5|253.54|258.82|262.39|255.56||251.38|256|254.6|252.76|247.8|251.9|251.4|249.39|248.37|248.3|250.9|241.3|238.01|239.8|251.1|246.42|246.32|249.4|255.06|248.82|244.02|243.88|246.55|260.5|274.22|269.33|266.8|||266.69|262.85|260.64|262.18|263.8|264.9|264|271.07|271.95|269.92|268.88|274.42|276.2|269.6|269.2|270.48|272.98|276|273.84|272.2|270.4|268.4|262.94|263.8|258.4|252.58|253.56|244.8|240.73|240.78|247.2|251|258.81|259.36|261.38|258.53|270.47|273.4|270.6|280.12|295.8|296|295|288.4|289.97|288.2|290.52|283.14|285.31|280.6|288.41|295.91|294.87|293.37|287.8|289.92|291.8|284.8|278.2|288.4|291.89|288.62|286.9|295|294.25|300.4|298.2|294|288.73|289.14||295.6|295.54|291.6||288.8|288.44|289.71|288.8||284.2|277.3|273.55|271.65|276.47|279.15|279.94|285.67|285.6|282.8|282.3|281.1|276.51|272|272.06|270.69|274.52|273|275.81|277.06|284|283.88|286.06|291.83|291.6|293.39|295|295.05|296.2|290.5|287.2|285.81|286.36|290.04|293.1|296.42|293.94|292.8|290.05|283.1|282.47|283.12|279.23|278.1|287.2|279.08|279.39|281.61|281.05|279.74|279.18|278.6|275.32|275.21|277.68|280.75|275.74|274.34|276.61|277.2|281.06|280.45|281.44|283.6|282.76|284.77|280.21|285.68|289.2|296.95|300.8|298.48|298|301.39|303.8
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||207.6|217|215.7|214.5|218.4|220|226.3|236.6|239.9|238.5|238.8|240.2|238.4|228|234.9|230.2|238.5|234.9|233.5|234.9|237.5|229.8|221.3|221.1|226.5|228.7|223|215.1|214.4|210.6|207.1|201.2|202.8|208.9|205.5|205.5|205.4|196.4|190.35|189.5|189.1|186.55|190.25|189.25|191.6||183.3|190.55|192.9|192.25|195.85|196.9|205.5|206|211.7|214.8|224.4|237.1|233.5||228.4|234.7|221.4|220.4|224.4|216.9||209.3|216.7|221.1|219.1|218.3|219.7|221.9|217.7|219.8|212.2|209.7|205.4|205.7|214.8|218.3|215|214.2|222.9|234.8|230.8|232.2|228.4|236.1|242.8|250.7|245.5|243.4|||238.9|236.9|236.9|233.1|242|245.3|241|246|246.2|242.9|238.3|237|236.9|228.1|221.8|220.3|226.4|228.3|232.1|225.8|221.3|217.2|203.4|209.7|200.1|200.4|200.4|190.9|194.05|196.55|202.2|210.2|205.4|211.5|207.4|203|208|210.7|202.8|207.5|211.4|218|219.6|212.9|220|225.7|231.2|223.6|225.5|230|232.2|243|233.1|229.1|227|225.3|228|224|228|240.1|245.3|242.4|238.6|243.4|241.7|256.6|259.9|251.7|249.4|273.4||280|275.2|268||277.2|273.7|271.8|266.6||263.6|255.6|249.8|245.7|244.7|247|246.8|244.9|258|258.4|261.2|256.4|258.5|246.8|252.4|256.3|260.2|253|254.5|247.8|254.1|249.6|252.4|264.7|261.8|260.7|263.7|263.4|259.5|262.2|255.6|255.5|255.9|255.6|252.2|256.2|249.6|249.1|249.3|249.9|253.7|248.4|246.8|248|251.5|251.6|249.2|248.7|248.6|249|244.2|242.9|236.1|233.3|235.5|242.8|239|242|234.8|239.5|244.4|241.8|242.9|258.5|267.5|272.8|268|265.3|264.6|277.6|278|274.3|279.3|275|279.2
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||8.726|8.983|9.006|9.011|8.861|9.11|9.273|9.288|9.5|9.5|9.49|9.412|9.37|9.32|9.423|9.461|9.314|9.559|9.433|9.364|9.491|9.315|9.208|9.249|9.28|9.048|9.178|9.175|9.19|8.853|8.695|8.63|9.008|9.252|9.253|9.423|9.235|9.068|9.151|9.4|9.436|9.431|9.71|9.836|9.83|9.779|9.612|10.052|10.034|9.867|9.676|9.571|9.863|9.624|9.338|9.751|10.21|10.468|10.456|10.41|10.354|10.432|10.404|10.524|10.468|10.19|10.118|9.946|9.788|9.815|9.41|9.46|9.495|9.528|9.306|9.316|8.907|8.882|8.733|8.702|8.702|9.135|9.101|9.258|9.042|9.1|9|8.926|9.303|9.373|9.625|9.855|9.73|9.55|||9.448|9.355|9.34|9.457|9.521|9.255|9.299|9.608|9.717|9.611|9.511|9.776|10.056|9.301|9.37|9.431|9.6|9.693|9.41|9.51|9.461|9.636|9.067|9.097|8.716|9.007|9.459|8.471|8.482|8.9|9.857|9.8|9.375|10.498|11.404|11.15|12.25|12.368|12.348|12.61|12.728|12.942|12.99|12.886|13.406|13.59|13.908|13.872|13.396|13.15|13.22|13.512|13.324|13.062|13.046|13.236|13.152|12.754|12.456|12.978|13.168|13.306|13.436|13.48|13.52|13.486|13.352|13.092|13.086|13.074|12.916|12.836|12.7|12.46|12.242|12.294|12.264|12.256|12.246|12.21|12.264|12.1|12.108|11.732|11.924|12.222|12.096|12.126|12.12|12.232|12.316|12.552|12.636|12.48|12.288|12.39|12.454|12.208|12.158|12.096|13.046|13.01|13.036|13.106|12.83|13.26|13.156|13.2|13.326|13.28|13.292|13.262|13.158|13.192|13.314|13.32|13.38|13.342|13.392|13.12|13.082|13.11|13.194|13.146|13.056|13.074|13.076|12.994|12.97|12.964|12.74|12.578|12.728|12.772|12.64|12.596|12.354|12.464|12.098|12.504|12.568|12.66|12.324|12.454|11.916|11.87|11.588|11.282|11.24|11.698|11.778|11.654|11.738|11.804|11.636
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||5.95|6.08|6.095|6.145|6.24|6.29|6.49|6.415|6.635|6.66|6.685|6.625|6.685|6.45|6.5|6.41|6.515|6.53|6.415|6.36|6.465|6.235|6.2|6.25|6.315|6.325|6.115|6.195|6.2|6.1|6.09|5.96|6.05|6.025|5.995|6.085|6.04|5.91|5.99|5.985|6.09|6.105|6.21|6.695|6.585|6.585|6.38|6.5|6.425|6.52|6.53|6.51|6.625|6.49|6.575|6.99|7.185|7.45|7.595|7.475|7.415|7.325|7.5|7.645|7.785|7.83|7.76|7.7|7.74|7.81|7.68|7.61|7.765|7.72|7.7|7.685|7.505|7.585|7.485|7.515|7.67|7.845|7.81|7.915|7.855|7.97|8.115|8.18|8.195|8.11|8.13|8.29|8.215|8.19|||8.33|8.305|8.19|8.29|8.25|8.23|8.08|8.36|8.285|8.26|8.24|8.325|8.31|8.3|8.25|8.07|7.97|8.26|8.09|8.165|8.16|8.145|8.03|7.995|7.905|7.7|7.65|7.325|7.24|7.275|7.55|7.835|7.54|7.55|7.695|7.375|7.54|7.535|7.545|7.635|7.73|7.755|7.595|7.485|7.635|7.69|7.495|7.3|7.27|7.4|7.685|7.8|7.805|7.84|7.82|7.845|7.82|7.7|7.705|8.02|8.145|8.185|8.175|8.26|8.31|8.34|8.345|8.385|8.315|8.265|8.405|8.41|8.43|8.325||8.25|8.19|8.2|8.15||8.125|8.09|8.045|7.88|8.03|7.97|7.925|7.91|7.865|8.05|7.965|7.96|7.925|7.885|7.775|7.85|7.89|8|8.225|8.165|8.505|8.37|8.18|8.095|8.07|8.23|8.345|8.575|8.58|8.475|8.415|8.5|8.57|8.575|8.675|8.49|8.255|8.25|8.31|8.41|8.58|8.48|8.38|8.25|8.315|8.33|8.32|8.44|8.42|8.49|8.45|8.345|8.385|8.35|8.325|8.4|8.35|8.39|8.375|8.465|8.38|8.43|8.46|8.83|8.71|8.84|8.755|8.86|8.72|8.74|8.74|8.68|8.835|8.735|8.405
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||35.92|37.38|37.32|37.3|37.96|39.14|40.58|39.46|40.52||40.58|40.36|40.9|39.68|41.4|40.8|41.08|40.44|40.82|41.32|41.56|39.12|38.36|38.42|39.1|40.1|39.52|39.02|39.38|37.84|38.1|36.08|37.06|37.8|38|38.9|37.82|36.58|35.32|36.62|36.42|36.38|37.18|38.14|38.08|38.86|36.44|37.22|38.08|37.66|37.92|37.3|39.44|38.12|38.38|40|42.1|41.92|42.58|42.64|43.12|43.58|42.38|42.5|43.04|41.2|40.56|40.1|39.8|39.56|41.02|40.68|40.88|41.1|40.62|38.66|37.06|36.56|35.52|35.02|35.84|37.02|37.12|37.54|37.56|38.78|38.9|37.84|38|38.46|39.98|41.4|40.78|40.04|||39.6|39.6|39.68|39.34|39.7|39.2|39.46|41.84|44.12|44.84|45.7|46.64|48.52|45.88|46.04|45.54|46.98|46.4|46.98|47.1|46.36|46.26|42.88|43.74|41.9|40.5|41.76|40.32|42.06|43.48|46.82|47.52|46.96|48.46|48.46|47.62|48.24|48.18|47.16|47.22|47.72|48.86|48.72|47.98|50.65|51.8|52.2|51.2|51.5|52.25|53.35|55.75|54.65|54.35|53.05|53.4|54.25|52.5|53.05|55.6|56.75|56.9|57.05|57.8|57.3|59.15|60.35|60.2|59.45|61.9|62.55|64.4|63.75|64.1||64.45|64.35|64.25|63.4||62.5|62.5|61.3|60.2|61|61.45|61.05|60.4|62.35|62.85|62.9|62.55|63|60.8|60.05|60.45|60.9|59.6|59.8|59|60.75|60.95|60.45|62.25|62.8|62.3|62.6|63.4|61.4|61.55|61.6|66.95|67.55|67.9|67.55|68.25|66.4|65.2|64.85|63.75|63.45|63|62.4|61.05|61.1|60.45|60|59.55|59.5|59.5|59.55|57.85|57.15|56.8|57.35|56.2|54.75|55.45|54.35|55.7|56|55.95|55.6|57.85|58.95|59.95|58.95|57.9|57.35|59.15|59.55|59.1|60.15|59.25|58.9
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||1.685|1.7384|1.7636|1.7496|1.7184|1.7732|1.827|1.8286|1.8548||1.8538|1.84|1.8326|1.816|1.8172|1.814|1.783|1.7738|1.747|1.7492|1.7286|1.7058|1.6772|1.6568|1.688|1.66|1.663|1.7104|1.7726|1.674|1.632|1.6066|1.7008|1.7076|1.732|1.7626|1.7452|1.6782|1.6714|1.7252|1.7676|1.78|1.876|1.8986|1.8934|1.8822|1.84|1.8806|1.886|1.8726|1.8036|1.793|1.8514|1.77|1.759|1.8216|1.9668|1.99|2.0025|2.0375|1.973|2|2|2.0305|2.0595|2.047|2.0515|2.033|1.9792|1.9752|1.983|1.988|1.9904|1.99|1.9544|1.9724|1.9622|1.94|1.8616|1.83|1.88|1.9246|1.9252|1.9602|1.9224|1.9548|1.926|1.9208|1.918|1.9486|1.9828|2.025|2.0205|1.973|||1.971|1.9442|1.9412|1.9808|1.982|1.9516|1.9822|2.042|2.095|2.105|2.0835|2.134|2.161|2.0445|2.033|2.031|2.048|2.1|2.0665|2.086|2.072|2.148|2.008|1.99|1.9194|1.9148|2.0725|1.8656|1.8432|1.8962|2.084|2.146|2.1165|2.2935|2.4775|2.412|2.6205|2.66|2.674|2.722|2.739|2.791|2.853|2.7675|2.8535|2.92|2.8535|2.7695|2.715|2.667|2.728|2.697|2.67|2.6195|2.597|2.6125|2.5645|2.489|2.4665|2.552|2.5515|2.534|2.575|2.5775|2.562|2.5605|2.5455|2.482|2.463|2.4515|2.433|2.418|2.394|2.345||2.274|2.277|2.2835|2.2625||2.251|2.2305|2.2325|2.182|2.2055|2.2425|2.2015|2.2245|2.205|2.2155|2.225|2.231|2.258|2.213|2.1465|2.1475|2.1685|2.1155|2.143|2.1565|2.288|2.3025|2.302|2.327|2.384|2.467|2.482|2.4825|2.49|2.4715|2.472|2.477|2.4705|2.4925|2.4835|2.4565|2.502|2.512|2.495|2.4575|2.438|2.453|2.4815|2.463|2.4515|2.445|2.467|2.451|2.4915|2.575|2.5235|2.495|2.5125|2.5035|2.5175|2.51|2.475|2.503|2.4215|2.449|2.4535|2.459|2.4295|2.472|2.4245|2.4275|2.373|2.322|2.302|2.374|2.4075|2.377|2.3865|2.394|2.3465
05422|487|/equities/investor|STOXX600/EAFAGROWTH||174.22|179.08|177.1|176.68|180.32|183.34|186.44|184.38|186.66|185.2|183.48|183.64|184.48|180.5|185.68|181.46|184.9|184.84|182.7|186.46|188.8|182.26|179.62|179.22|182.5|183.06|181.96|176.08|177|176.06|173.42|177.08|177.66|181.1|177.98|179.94|178.36|175.24|170.1|171.46|169.76|168.18|169.5|170.48|172.36||165.6|167.16|167.12|167.02|167.24|168.44|175.46|170.88|174.24|176.24|179.8|185.02|186.16||183.44|184|181|183.02|186.3|182.74||174.4|176.44|176.92|174.86|173.06|174.56|177.78|175|175.92|171.68|173.08|169.64|168.46|172.8|176.46|178.14|182.9|186.1|191.14|188.18|188.94|187.86|190.7|198|205.3|209.15|208.25|||208.35|208.15|206.4|207.3|210|209.35|208.05|210.3|210.9|209.35|206.15|208.5|210.05|205.85|202.7|203.1|206.7|209.2|208.5|209.2|206|204|195.26|196.28|191.56|188.78|189.88|182.6|181.68|181.92|186.1|192.58|189.9|194.1|191.92|187.52|190.06|193.46|188.64|194.26|196.54|200.4|200.55|194.96|201.4|202.8|204.3|198.64|199.2|198.3|200.45|205.8|202.3|200.35|197.56|198.42|200.25|196.8|194.28|203.75|208|205.3|203.4|210.35|208.65|216.75|219.5|218.55|218.8|225.45||228|232.8|230.65||227.75|227.35|227.55|225.35||221.2|215.9|215.15|213.75|216.7|217.35|218.35|215.2|218|218.7|219.8|218.4|220.45|213.25|210.9|212.75|213.2|209.95|211.85|205.35|213.55|210.85|211.5|215.05|215.5|216.15|218|217.4|218.35|218.95|208.8|207.2|206.05|208.25|209.15|208.8|205.55|202.2|200.95|197.9|200.6|200.85|200.9|199.02|199.56|196.64|196.74|197.64|195.02|196.94|195.84|192.56|190.44|187.24|187.68|189.38|185.5|189.14|186.74|190|189.14|188.94|188.64|194.54|194.66|197.8|194|193.74|192.7|197.84|201.35|200.95|202.4|200.5|203.6
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||9.498|9.784|9.71|9.844|10.015|10.04|10.09|10.03|10.09||9.912|9.942|9.766|9.734|9.78|9.7|10.04|10.175|10.1|10.115|10.24|9.922|9.868|9.974|9.96|9.948|9.716|9.868|10.025|9.992|10.035|10.025|10.13|10.105|9.948|9.98|10|10.05|9.88|9.952|9.918|9.684|9.72|9.736|9.898|9.974|9.548|9.426|9.314|9.36|9.34|9.338|9.432|9.242|9.558|9.918|10.19|10.42|10.42|10.415|10.39|10.39|10.365|10.365|10.39|10.435|10.475|10.505|10.39|10.115|10.265|9.9|10.02|10.16|10.07|10.145|10.275|10.335|10.275|9.892|9.902|10.23|10.195|10.185|10.09|10.18|10.15|10.195|10.08|10.13|10.195|10.315|10.42|10.435|||10.475|10.405|10.385|10.445|10.47|10.46|10.38|10.505|10.325|10.225|10.165|10.16|10.015|9.998|9.824|9.848|9.78|9.948|9.9|9.926|9.63|9.6|9.528|9.45|9.31|9.266|9.4|8.924|9.094|8.97|9.034|9.038|8.85|9.112|8.9|8.854|9.158|9|8.676|8.758|8.874|8.864|8.952|8.876|8.72|8.832|8.91|8.896|9.024|9.222|9.51|9.556|9.566|9.544|9.292|9.14|9.144|9.15|9.11|9.634|9.78|9.604|9.456|9.548|9.566|9.668|9.7|9.702|9.836|10.05|10.19|10.515|10.57|10.77||10.68|10.61|10.52|10.44||10.51|10.48|10.47|10.445|10.445|10.395|10.4|10.265|10.245|10.175|10.075|10.11|10.21|10.205|10.13|10.195|10.33|10.135|10.275|10.3|10.38|10.56|10.635|10.56|10.095|9.92|9.946|9.954|10.025|9.988|9.888|9.89|9.748|9.866|9.742|9.666|9.55|9.616|9.732|9.556|9.656|9.76|9.784|9.672|9.57|9.66|9.736|9.734|9.72|9.832|9.754|9.642|9.466|9.356|9.466|9.65|9.446|9.622|9.572|9.606|9.636|9.614|9.634|9.742|9.768|9.848|9.922|9.944|9.72|9.836|9.73|9.636|9.79|9.75|9.756
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||131.3|133.3|132.5|132.05|131.35|136.4|137.4|140.7|143.45|141.1|141.45|138.2|131.15|128.1|128.45|129.3|131.45|129.15|127.65|125.9|126.55|121.6|119.95|120.45|119.3|119.2|118.4|119.7|119.6|118.95|117.3|113.8|115.4|116.05|114.2|117.9|115.6|114|112.5|116.05|114.45|111.9|115.65|118.6|116.5|116.05|113.2|116.05|119.35|116.55|114.25|113.7|117.05|114.05|116.2|121.7|126.35|125.2|127.7||124.5|123.35|125|126|127.15|||126.35|125|126.7|127.35|127.85|129.85|132.8|130.8||127.2|127|122.35|122.55|126.85|129.8|132|132.6|116.7|117.95|115|111.8|115.65|116.5|120.95|124.15|119|112.8||||110|113.95|114.1|115|113.9|113.5|116.6|117.45|119.5|120.85|119.8|120.85|115.7|114.85|114.65|118.2|119.3|117.2|115.5|117|118.6|114.95|116.2|116.3|112.95|115.45|106.55|102.6|100.25|107.3|109.95|112.35|121.7|118.7|120.35|129.65|130.3|126.8|130.4|131.05|132.75|136.25|129.65|135.05|135|136.25|129.7|129.65|130.8|136.5|135.5|129.8|123.75|123.55|126.2|127.5|124.25|121.35|126.75|130.7|130.1|128.2|131.8|131.6|133.65|132.7|129.8|126.2|125.7|127.45|129.2|129.8|127.9||125|123.3|125|125.6||125.5|122|119.35|114.6|115.7|117.05|116.75|117.05|117.65|120.2|121.75|123.95|124.15|120.3|119.1|119.2|120.3|117.8|119.95|116.5|124.6|124.35|124.1|124.85|125.35|127.45|127.4|130.05|130.25|130.5|134.5|136.95|137.65|136.85|138.3|134.9|130.4|129.25|130.7|128.1|128.9|129.65|129.55|130.8|131.75|134|130.7|131.35|129.85|130.5|126.55|127.5|126.35|126.5|126.45|129|130.45|135.25|136.85|138.3|135.7|137.3|138.2|140|139.4|138.85|135.8|133|132.1|136.9|137.8|137.4|141.75|141.3|142.3
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||5.375|5.52|5.515|5.575|5.65|5.595|5.685|5.66|5.615||5.485|5.49|5.525|5.51|5.515|5.47|5.48|5.465|5.5|5.485|5.58|5.53|5.46|5.44|5.285|5.285|5.195|5.275|5.505|5.43|5.35|5.27|5.455|5.5|5.455|5.46|5.485|5.47|5.495|5.6|5.6|5.555|5.61|5.615|5.485|5.56|5.28|5.14|5.34|5.505|5.585|5.37|5.45|5.385|5.43|5.57|5.77|5.975|5.95|6.01|5.975|5.975|5.955|6.01|5.995|6.04|6.14|6.105|6.06|6.16|6.39|6.255|6.32|6.32|6.3|6.18|6.09|6.245|6.125|6.065|6.115|6.115|6.155|6.205|6.19|6.18|6.21|6.18|6.14|6.165|6.27|6.3|6.375|6.245|||6.195|6.08|6.085|6.115|6.06|5.91|5.795|5.68|5.76|5.855|5.824|5.8|5.764|5.732|5.666|5.574|5.488|5.642|5.604|5.544|5.556|5.468|5.548|5.564|5.592|5.522|5.642|5.39|5.348|5.388|5.532|5.598|5.634|5.778|5.76|5.462|5.574|5.516|5.566|5.63|5.644|5.636|5.674|5.618|5.668|5.73|5.666|5.526|5.582|5.686|5.874|5.984|5.904|5.868|5.854|5.936|5.806|5.764|5.76|5.838|5.938|5.868|5.868|5.892|5.898|5.872|5.854|5.822|5.744|5.77|5.842|5.98|6.014|6.088||6.052|6.034|6.002|5.88||5.894|5.85|5.75|5.778|5.822|5.8|5.82|5.748|5.762|5.796|5.774|5.766|5.846|5.842|5.636|5.576|5.588|5.568|5.55|5.506|5.654|5.668|5.61|5.628|5.55|5.604|5.558|5.546|5.6|5.602|5.628|5.668|5.64|5.694|5.734|5.71|5.618|5.57|5.558|5.49|5.524|5.624|5.652|5.604|5.6|5.588|5.55|5.418|5.46|5.46|5.442|5.41|5.41|5.446|5.55|5.534|5.486|5.532|5.496|5.474|5.54|5.552|5.548|5.658|5.658|5.76|5.68|5.738|5.632|5.676|5.622|5.522|5.6|5.584|5.52
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||31.04|31.3|31.44|31.46|31.58|31.76|31.62|31.74|31.98|31.58|31.36|31.52|31.48|31.54|31.22|31.06|31.12|31.06|27.86|27.94|28.34|28.36|28.32|28.18|28.1|27.82|27.44|27.32|28.02|27.52|27.28|27|27.5|27.56|27.46|27|27.4|27.5|27.16|27.36|27.3|27.16|27.68|26.56|26.56|25.9|25.44|25.76|25.62|25.88|26.08|26.02|26.24|26.14|26.32|26.8|26.88|26.74|27.06|27.2|26.86|26.66|26.66|27.3|27.4|27.38|27.4|28.02|27.5|27.88|28.56|27.86|28.4|29|29.02|28.64|28.72|28.38|27.92|27.52|26.92|27.22|27.42|27.52|27.5|28|27.9|27.76|27.84|27.44|27.74|27.52|27.46|27.24|||27.1|26.94|26.82|26.92|27.06|26.26|26.1|26.42|26.14|26.04|25.93|26.32|26.265|25.895|26.195|26.125|26.885|27.2|26.99|27.455|27.26|26.965|26.675|27.075|27.2|27|27.5|25.975|26.695|27.605|27.9|28.785|29.56|29.275|28.995|28.15|30.06|26.3|26.23|27.125|26.95|26.76|26.395|26.27|26.51|26.635|26.73|26.45|26.06|26.62|26.61|26.62|26.885|26.605|26.575|26.945|26.355|26.24|25.35|26.05|26.27|26.43|26.025|26.645|26.475|26.655|26.52|26.655|27.63|27.21|27.55|27.56|27.43|27.02|27.1|27.01|27|26.66|26.68|26.54|26.5|26.06|26.15|25.94|26.21|25.53|25.75|25.9|26.01|26|25.63|25.66|25.96|25.51|24.78|24.65|24.19|24.1|25.05|25.03|25.51|25.5|25.93|26|25.79|26.33|26.38|26.52|26.7|27.24|26.32|26.23|25.7|25.18|25.06|24.9|24.58|24.24|24.85|25.19|25.09|25.39|25.88|25.76|25.15|25.31|25.17|24.96|25.29|24.99|24.94|24.95|25.17|24.96|25.17|25.4|24.96|25.07|25.35|25.2|25.8|25.98|26.22|26.64|26.88|27.2|27.38|27.4|27.59|27.17|27.49|27.68|27.83|28.04|28.35
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||22.78|22.78|22.82|22.74|23.22|23|23.02|22.84|22.4|22.7|22.42|22.5|22.46|22.62|22.38|22.26|22.58|22.34|22.6|22.7|22.62|23|22.56|21.44|21.46|21.2|21.2|21.06|21.42|21.3|21.12|20.2|20.42|20.54|20.58|21.06|20.94|21.36|21.16|21.18|20.9|20.74|20.88|20.34|19.97|19.56|19.23|18.93|18.45|18.86|18.4|18.52|18.84|18.82|18.73|18.42|18.54|18.68|18.63|18.92|18.94|18.72|18.74|19.07|19.37|19.33|19.21|19.08|18.95|18.73|18.3|18.23|18.2|18.81|18.83|19.36|19.29|19.65|19.32|19.2|19.67|20.22|19.82|20.12|19.89|19.8|20.62|20.58|20.48|20.3|20.2|20.22|20.9|20.86|||20.64|21.02|21.48|21.96|21.88|21.56|21.48|21.56|21.38|21.2|21.73|21.72|21.39|21.08|20.67|20.65|20.46|20.31|19.975|19.82|19.685|19.5|19.485|19.26|18.94|18.655|19.415|18.7|19.265|18.905|19.33|19.235|19.805|19.425|19.51|18.755|19.445|19.465|19.6|19.99|20.07|19.83|20|19.45|19.625|19.945|19.96|20.29|20.28|20.27|20.64|21.4|21.3|21.36|21.38|21.24|20.8|20.5|20.79|21.17|21.23|21.87|21.43|21.2|20.92|21.19|20.96|20.81|20.4|20.56|20.44|20.61|20.52|20.16|20.1|20.28|20.26|20.01|19.96|20.26|20.24|20.11|20.16|20.03|20.16|20.09|20.3|20.23|20.53|20.31|20.26|19.85|19.985|19.6|19.35|19.34|19.41|19.215|19.5|19.255|19.54|19.505|19.52|19.42|19.31|19.335|19.41|19.215|21.61|21.2|20.68|20.92|20.65|20.03|19.89|19.785|19.745|19.865|19.9|19.6|19.57|19.16|19.33|19.305|19.195|19.175|19.105|19.025|18.76|19.235|18.95|18.675|18.335|18.265|18.105|18.405|18.135|18.035|17.78|17.36|17.21|17.305|17.055|17.625|17.7|17.7|17.775|17.635|17.505|17.6|17.715|17.77|17.805|17.765|17.68
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||17.47|18.946|19.102|19.292|19.028|20.955|16.664|17.25|18.174|17.864|17.508|17.836|17.306|16.76|18.1|18.41|18.834|19.812|18.802|19.264|17.8|16.742|16.826|16.238|17.998|18.572|16.324|16.33|14.972|14.6|13.47|13.728|14.312|15.092|15.462|15.902|15.79|15.86|13.736|14.11|14.868|15.066|15.118|18.11|18.302|18.322|17.7|17.268|17.248|17.812|17.162|16.022|17.636|17.108|18.098|21.585|20.415|21.635|21.375|21.76|19.458|20.45|20.09|20.79|20.71|20.13|20.19|18.706|17.99|19.17|19.94|19.758|18.826|20.83|19.75|19.45|18.52|17.82|17.838|18.578|20.2|21.18|23.985|26.45|26.33|26.3|25.32|24.26|24.73|25.295|25.12|25.62|26.605|26.1|||27.205|28.79|30.055|30.495|32.05|33.68|33.925|36.075|35.295|33.055|30.755|32.05|32.83|31.45|30.675|31.15|30.745|32.155|31.155|33|31.38|31.805|29.315|29.14|31.2|27.36|29.855|26.915|28.275|27.8|30.705|34.85|34.595|36.22|33.425|32.765|31.795|33.64|34.79|35.995|38.685|39.38|38.675|38.395|38.245|40.75|43.34|42.995|42.095|40.24|40.44|43.685|44.575|43.465|41.235|42.27|42.4|41.325|42.77|46.705|48.875|47.13|47.6|47.36|47.815|48.675|44.845|43.27|42.35|44.34|43.955|46.05|46.05|49.645|48.47|48.295|47.035|47.68|48.76|47.865|47.945|47.56|47.215|45.345|47.85|45.74|45.88|46.88|47.85|49.285|50.91|52.54|51.17|48.785|51.09|53.39|56.08|55.19|58.15|59.85|61.51|61.51|60.18|60.65|63.85|60.05|59.79|60.54|59.56|59.92|59.34|61|63.05|60.91|60.82|61.57|61.51|62.77|62|62.12|63|65.73|66.98|66.7|68|70.59|71.79|71.35|69.9|69.67|65.31|63.87|64.98|63.83|66.33|66.49|65.92|66.18|64.7|64.07|63.04|65.14|63.97|65.35|65.9|68.7|68.66|69.27|69.05|74.27|74.5|74|77.53|78.82|79.78
05429|539|/equities/kbc|STOXX600/EAFAVALUE||46.32|47.62|47.85|47.93|47.21|49.17|50.24|51.96|52.48|52.98|52.92|52.96|53.52|52.94|52.6|52|51.1|51.56|50.34|50.7|51.12|49.78|50.56|49.86|50.66|49.75|51.62|51.4|50|49.21|48.82|49.01|49.6|51.54|52.6|52.92|51.4|50.18|49.71|52.98|52.8|53.54|56.4|56.26|56.12|55.92|55.42|57.44|58.08|57.1|55.48|54.82|55.88|54.02|54.64|54.98|57.54|58.64|59.54|59.4|57.72|58.74|58.34|58.1|59.44|58.28|58.64|59.44|59.34|59|56.54|56.26|57.6|57.6|54.9|55.06|55.06|55.12|53.96|61.78|65|64.82|65|65.46|64.48|65.02|63.8|64.26|63.98|64.44|65.68|66.72|65.62|64|||63.26|63.04|62.74|62.92|63.4|61.42|62.06|63.18|64.86|65.32|65.38|66.48|68.32|65.1|65.48|65.2|65.66|68.12|68.68|68.4|67.84|67|62.62|62.2|60.52|59.86|60.44|54.4|51.92|55.88|58.62|59.06|60.46|64.52|68.16|65.72|71.02|72|73.08|74.42|74.9|76.28|77.1|76.84|79.06|79.84|81.3|80.14|78.42|77.72|79.3|79.2|78.24|76.94|76.58|78.36|79.1|78.08|75.5|77.44|79.86|80.36|84.08|83.4|82.92|83.1|82.2|80.86|79.96|80.26|79.4|78.22|78.2|76.46|75.46|76|75.9|76.02|75.56|74.74|74.9|74|73.26|71.58|72.94|74.94|74.02|74.74|74.5|74.76|75.48|75.9|75.6|75.44|74|74.9|74.66|74.02|72.58|71.78|75.32|75.54|74.84|75.2|74.86|78.2|77.86|76.86|79.34|81.94|85.94|85.74|85.06|84.84|84.68|83.96|83.9|82.36|82.3|80.56|80.5|80.1|80.52|80.58|80.36|80.02|79.92|79.12|79.42|79.64|79.16|77.82|80|79.96|80.1|80.02|80.48|80.58|78.06|78.16|78.04|76.8|76.58|76.48|72.94|72.16|71.5|70|69.44|71.9|72.84|72.36|71.8|72.36|71.02
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||104.35|107.35|106.9|104.95|105.8|106.75|106.85|107.45|106|105.6|104.75|104.1|103.4|103.4|102.95|103.15|103.05|104.75|105.4|103.6|103.25|99.58|100.15|100.2|99.96|99.96|98.08|96.62|97.12|96.1|94.56|93.88|94.92|97.82|97.08|96.68|95.62|95.76|96|97.32|94.92|91.34|92.06|92.26|92.5|91.66|89.26|89.6|89.5|89.5|90.14|89.62|91.58|91.44|93.46|92.9|92.6|92|93.58|94.44|94.38|93.5|93.76|96.4|98.8|97.9|96.38|96.08|96.48|98.46|96.28|94.1|97.46|101.35|103.7|101.45|98.96|98.14|96.06|95.22|100.25|102.6|104.3|104||105|104.45|103.65|100.7|101.6|101.7|102|100.3|100.05|||102.25|99.2|102.05|103|103.25|102.55|102.1|103.2|102.15|100.35|101.1|101.65|103.65|99.66|100|102|101.65|102.5|103.45|103.65|102.05|100.6|96.44|96.44|96.76|95.46|95.12|93.24|99.78|99.42|102|104.5|107.5|106.2|105.1|101.65|106.7|106.9|108.75|109.75|110|108.95|107.55|107.4|108.55|108.45|106.65|107.4|109|108.4|110|111.7|111.1|112|111.65|111|110.4|109.9|111.2|112.25|111.4|111.9|111|112.5|112.6|112.55|113|114.85|116.05|116.15|116.65|116.15|116.85||113.25|112.85|114.05|||113.65|112.2|113.15|112.5|112.2|114|114.85|114.2|113.3|114.4|115.75|113.15|110.75|108.65|110.35|108.2|109.45|107.9|108.6|108.35|108.4|108.75|110.8|114.4|116.2|115.75|113.5|112.4|114.4|113.75|115|114.8|116.5|115.35|113.9|113.5|115.1|116.55|115.75|115.6|116.1|117.2|116.95|117.25|117.9|115.3|115.7|117.1|114|114.3|114.7|116.7|117.35|117.15|116|116.35|116.1|116.95|116.7|116.35|117.35|116|114.55|115.25|117.7|119.9|120.65|120.65|120.75|121.8|120.65|121.95|121.1|122.15|123|122.85
05431|575|/equities/kesko|STOXX600/EAFAGROWTH||21.35|21.67|21.66|21.89|22.03|22.34|22.57|22.58|22.84|22.75|22.63|23.86|23.61|23.16|23.47|23.29|23.67|23.8|24.06|24.61|24.12|23.27|22.95|23.04|24.42|24.13|23.98|23.75|23.78|23.92|23.66|23.36|23.86|23.58|23.38|23.33|23.25|23.17|23.42|22.89|22.72|22.51|22.25|22.68|22.33||21.47|21.4|21.25|21.59|21.34|21.64|22.25|21.9|21.72|22.36|22.85|23.16|22.83|23.54|23.3|23.18|22.97|23.32|23.22|23.05||22.81|23.68|24.49|23.98|23.57|25.11|25.44|25.36|24.79|24.49|24.19|23.49|23.77|23.7|23.88|24.04|24.71|25|24.03|25.38|25.51|25.49|23.72|24.6|24.5|24.34|23.88|||23.38|23.21|23.69|23.74|24.33|24.55|24.3|24.75|25.31|25.02|25.01|26.26|26.32|25.4|25.07|25.43|25.85|25.42|25.43|25.03|25.71|26.3|25.4|26.02|24.86|24.32|24.82|23.16|22.78|22.95|23.27|23.95|25|26.34|26.29|25.5|25.91|25.57|25.86|26.17|26.81|27.02|27.27|26.5|26.9|26.89|26.83|27.07|27.16|27.22|28.04|28.77|28.02|27.93|27.41|27.21|26.61|26.32|26.18|27.02|27.75|27.35|27.16|27.81|27.29|27.71|27.99|27.96|27.82|28.59||29.43|29.2|29.16||29.34|29.42|29.6|29.3||29.17|29.35|29.15|29.07|29.56|29.81|30.11|28.93|29.42|29.32|29.37|28.85|28.49||27.59|27.92|28.38|27.74|27.97|27.68|27.67|27.77|27.53|27.95|28.56|28.46|28.35|28.33|28.63|28.55|28.48|28.44|29.18|29.37|29.26|29.51|29.26|29.04|28.5|28.09|29.49|29.75|29.75|30.12|29.43|29.82|29.92|29.97|30|31.83|29.9|29.72|29.44|28.9|29.36|29.67|28.84|29.22|29.26|29.52|29.84|30.36|30.26|30.96|32.13|32.65|32.38|32.28|31.9|31.98|32.13|32.38|32.84|32.33|32.94
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||102.95|102|100.8|104.2|102|101.7|106.2|108.75|112.8||113.55|115.9|113.35|113.45|115|109|109.5|109.75|110.15|115.45|115.45|109.05|101.55|104.1|103|107.5|104.8|107.6|104.5|103.15|97.8|98.1|101.75|103.75|106.75|111.65|111.8|100.75|103|116.75|114.2|118.9|124.5|125.75|122.95|117.3|114.3|120.1|129.5|124.35|130.8||139.5|137.55|136.8|140.1|146.65|146.7|149.7|147.6|145.55|146.9|141.75|145.55|146.55|144.75|141.65|137|135.15|135.7|133.55|133.35|130.7|129.4|124.5|119.2|115.6|120.9|117|120.15|127.95|133.4|139.05||139.95|144.95|142.85|143.5|138.6|140.6|150.75|161.7|168.1|172.85|||170.9|171|168.75|170|167|165|170.45|173.3|174.45|175.85|172.9|177.3|177|181.9|177.35|182.2|178.4|179.45|174.9|171.15|176.45|171.05|164.2|167.55|174.4|178|170.15|173.2|176.05|178.2|176.25|176.5|166.15|165.5|155.7|142.4|151|157.55|152.45|153.05|151.5|154.3|154|150.7|153.1|152.4|145.65|143.1|139.5|139.9|144.3|145|142.75|139.55|142.2|146.75|142.7|138.3|135.05|144.45|151.05|150.05|148.25|153.55|151.05|152.45|155.3|143.1|138.8|141.55||146|143.15|140||139.4|141.7|139.7|137.95||139.55|138.95|137.2|135.8|142.2|143.15|136.2|144.3|144.45|142.25|141.55|145.4|147.15|139.5|139.2|145.3|145.5|141.05|134.55|133.1|142.7|143.3|144.85|146.1|142.85|141.45|150.5|152.05|152.75|158.95||151.55|152.1|154.3|150|152|152.35|149.4||153.4|154.6|155.1|159.05|160.5|162.15|160.1|170.45|168|169.7|168.2|167.4|162.55|163|164.8|153.75|155.5|150.15|156.9|157.65|156.1|157.65|154.25|155.1|158.45|160.45|162.65|163.2|155.75|159|167.65|170.95|176.8|174.45|178.25|180.4
05433|32414|/equities/kingspan-group|STOXX600||57.28|57.48|57.66|56.72|59|59.08|58|60.1|63.06|63.54|62.82|63.08|63.2|61.54|66|64.54|65.72|64.76|63|63|62.36|59.98|58.48|57.7|59|60.62|59.7|57.3|55.78|55.56|54.48|52.38|54.74|56.36|56.84|57.94|57.12|55.78|55.04|56.9|57.46|57.32|56.94|60.52|60.42|59.46|57.62|56.9|59.74|60.98|67.98|66.44|69.54|69.96|71.6|73.84|76|77.04|75.52|75.94|||73.7|76.86|78.02|75.94|73.86|72.8|72.98|73.92|73.34|73.26|76|76.94|76|77.84|75.74|76.72|76.92|76.62|78.7|81.76|83.52|84.7||88.66|88.5|86.8|85.4|87.5|89.84|90.32|87.88|85.08|||85.92|84.34|84.8|85.78|86.18|85.06|85.02|90.62|91.18|89.1|88.5|88.52|93.22|91.2|88.46|90.2|91.72|93.38|93.96|94.28|91.7|88.6|86.28|88.36|85.78|85.3|83.96|78.92|81.34|79.7|83.82|85.16|85.58|86.6|87|84.88|88.14|87.9|85.28|88.38|91.6|90.16|90.7|86.78|87.14|88.46|88.58|82.92|85.16|82.24|83.8|86.3|86.1|84.7|81.38|81.98|83.5|79.92|79.54|88.78|90.12|88.24|87.7|90.38|91.5|99.02|98.56|96.42|96.2|101.4|102.2|103.4|101.85||107|105.45|103.9|||100.825|101.95|99|99.48|98.48|98.02|100.55|100.15|98.94|100.4|102.5|104.15|104.6|106|99.92|100.3|100|100.7|101.7|99.58|98.06|98.44|97.64|99.92|101.45|101.15|100.6|99.1|98.3|99.6|101.25|101.1|97.4|100.6|101.85|101.85|104.7|104|101.55|99.32|98.52|96|96|96.28|96.14|96.18|93.82|95.52|92.06|93.28|91.76|90.68|89.5|87.64|86.7|87.26|88.6|86.78|86.9|85.1|86.72|86|86.58|87|89.1|94.2|95.32|95.66|96|94.36|96.6|97.22|95.54|97.32|97.8|95.56
05434|18993|/equities/kinnevik-investment-b|STOXX600||161.41|162.68|162.04|163.04|165.56|176.39|176.13|177.4|182.2|179.02|181.33|184.71|173.11|175.46|181.39|174|182.09|179.12|173.82|176.44|181.01|173.93|169.89|172.96|175.37|177.71|168.78|165.16|162.07|161.48|156.73|161.2|162.75|164.83|155.85|157.15|159.21|166.86|162|162.76|165.5|164.46|165.74|171.93|170.68||162.56|157.82|161.54|160.53|163.71|162.74|169.11|168.21|169.83|174.85|183.77|196.33|195.41||194.98|196.04|193.7|196.4|196.84|190.58||178.02|178.68|176.52|175.83|173.14|173.48|179.5|172.07|172.63|162.95|164.94|165.69|163.59|170.1|178.6|182.36|183.34|187|196.45|189.2|182.25|187.7|191.19|202.67|202.94|228.2|232.05|||237.2|232.91|236.41|239.94|243.94|247.81|246.37|258.21|258.54|249.87|249.65|250.46|252.4|242.99|238.43|240.02|242.33|246.54|248.1|246.34|246.92|243.11|233.58|244.9|241.12|238.54|240.25|230|232.83|232.95|237.33|248.77|241.34|237.14|235.93|221.52|232.96|235.98|228.2|243.86|248.08|254.34|258.36|252.25|260.97|261.82|264.61|244.07|243.74|245.64|261.61|280.75|275.02|269.74|263.11|271.36|271.86|263.67|261.18|276.01|282.4|280.15|271.75|281.98|283.64|295.96|298.65|289.63|289.72|300.41||312.39|318.59|323.44||320.67|318.65|316.46|314.98||308.49|302.08|295.84|303.22|301.76|311.38|302.8|308.73|317.75|310.84|318.18|326.01|320.33|306.25|321.77|325.64|319.54|330.83|327.94|323.9|329.92|321.52|335.55|357.69|366.35|371.65|371.39|369.69|370.23|357|344.76|344.9|344.2|340.23|346.93|337.4|338.01|342.75|338.8|338.12|343.56|345.13|344.78|329.18|331.91|325.25|305.6|316.62|312.38|314.86|322.94|319.52|302.13|301.42|311.13|306.3|301.15|304.84|306.35|306.7|309.42|307.37|309.27|316.41|319.5|329.99|326.65|326.91|323.85|331.42|329.7|330.87|330.39|334.74|338.31
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||16.37|16.74|16.65|16.4|16.71|16.16|16.96|17.12|17.51|18.01|18.12|18.05|18.1|17.39|17.79|17.51|17.58|17.31|17.1|17.51|17.44|16.96|16.28|16.5|16.55|16.66|16.1|16.07|15.83|15.69|15.45|14.95|15.02|15|15.2|14.99|15.24|15.31|15.05|14.37|16.42|16.46|17.02|17.45|17.41||16.77|17.15|17.04|17.35|16.81|16.24|17.24|17.04|16.95|17.38|17.69|18.28|18.22|18.11|17.91|17.93|18.22|18.43|18.49|18.59||18.19|18.26|18.43|18.26|18.17|18.21|17.92|18.04|17.47|17.54|17.79|17.22|16.77|17.57|17.99|17.89|18.7|18.94|18.93|19.21|19.3|19.12|19.15|19.65|20.06|20.42|20.4|||20.56|20.6|21.56|21.74|21.82|21.5|21.4|21.72|22.04|21.82|21.78|21.92|21.78|21.34|21.22|21.1|21.4|21.86|21.74|21.72|21.5|21.44|21.02|21.34|21.22|20.84|20.86|20.14|20.1|20.26|20.58|20.96|20.58|20.76|20.48|19.9|20.58|20.28|20.4|20.3|20.34|20.58|20.26|20.08|20.56|20.44|20.34|20.12|20.26|20.06|20.22|20.48|20.32|20.32|20.12|20.16|20.02|19.6|19.42|20.1|20.5|20.08|19.71|19.85|19.79|20.02|20.34|20.2|20.3|20.9||21.36|21.5|21.52||21.24|21.08|21.22|21.1||20.78|20.64|20.52|20.34|20.74|20.28|20.32|19.97|20.12|20.3|20.24|19.96|20.62||20.38|20.34|20.32|20.28|20.26|20.26|20.8|20.64|20.22|20.94|21.16|21.02|20.84|20.88|20.8|20.8|20.66|20.72|20.88|20.86|20.78|20.86|20.42|20.2|19.45|19.33|19.9|19.77|19.52|19.41|19.56|19.29|19.2|19.16|18.96|18.95|18.75|18.53|18.41|18.24|18.14|18.25|17.89|17.93|18.05|18.14|17.91|18.1|18.08|18.54|18.89|19.3|19.06|19.19|18.91|19.08|19.29|19.25|19.62|19.63|19.58
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||39.92|40.4|40.2|40.07|40.27|41.15|41.66|40.66|41.98|41.7|41.39|42.31|41.83|41.63|42.3|42.14|43.01|42.45|42.59|43.65|44.5|43.32|42.91|44.08|44.07|43.91|44.38|45.5|45.68|45.81|45.71|45.85|45.79|46.5|46.09|47.18|47.17|45.65|45.41|46.48|46|45.36|44.86|45.08|45.6||42.77|44.74|47.28|47.22|46.92|45.78|46.13|44.74|46.06|47.52|48.11|47.98|48.21|48.56|47.75|47.43|46.49|47.48|48.1|47.96||46.49|45.54|45.62|45.01|43.66|43.9|44.48|43.77|44.2|43.3|43.17|42.68|42.32|43.01|43.44|44.02|44.51|44.64|46.09|45.23|45.5|45.49|45.4|46.33|46.91|46.63|46.42|||46.54|46.33|46.62|46.73|48.07|46.38|46.41|46.9|47.44|47.19|47.59|47.99|49.22|47.76|47.25|48.43|49.26|49.05|49.84|50.1|50.6|51.68|48.47|50.36|49.19|49.52|49.5|47.05|47.61|47.4|48.95|49.25|51.28|52.38|51.46|50.4|51.5|50.92|51.86|52.5|54.1|54.72|54.88|54.78|56.34|56.54|57.04|58.06|58.74|55.46|56.08|56.8|57.1|57.22|55.84|56.72|56.48|56.32|56.1|59|60.52|59.66|59.36|59.82|59.48|60.34|62.1|61.66|61.64|62.48||63.38|62.42|62.3||63.04|63.28|63.36|63.16||62.72|62.22|61.42|61.58|61.88|62.3|61.62|60.86|61.92|61.02|61.44|61.58|62.76||59.62|60.22|60.26|58.24|59.16|58.66|59.84|59.5|60.3|61.54|62.58|61.82|62.86|62.16|60.32|61.3|59.84|59.1|58.82|59.6|60.48|60.12|59.64|58.82|58.44|58.96|57.46|58.8|59.1|58.18|59.02|57.66|59.7|59.4|58.84|59.62|59.22|59.26|59.36|59.44|60.16|59.98|59.26|59.46|60|60.5|60.78|60.6|60.38|61.64|62.52|63.64|63.64|62.08|61.14|63.26|64.04|64.44|65.32|65.72|66.3
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||134|138.35|136.4|137.95|137.35|142.8|143.6|144.35|145.4|147.05|145.95|144.25|144.9|142.8|144.5|141.6|148.6|146.05|149.95|155.25|155.9|152.05|148.55|148.8|148.3|151.25|151.3|147.8|146.7|144.8|143.95|141.55|140.85|143.1|143.9|144|144.9|141.9|140.1|138.95|139|137.1|138|140.5|142.75|137.75|130.4|136.2|140|140.95|138.55|141.35|144.9|141.85|149.05|153.45|156.3|156.7|155.05|154|156.65|155.4|155.15|157.3|145.65|141.9|138.4|137.55|137.65|139.3|136.05|136.65|140.25|142.65|140.65|142.35|140|142.5|142.3|142|145.4|153.65|153.3|154.25|155.6|160.6|158.5|156.95|153.15|153.7|155.2|157.3|155.9|155.1|||157.95|157.4|159.25|160.1|162.05|162.6|159.75|163.85|161.75|161.55|162.5|162.8|163.25|158.6|158.25|161.15|159.65|160.4|160.85|164.1|161.3|158.9|154.7|153.75|149.35|149.75|154.25|145.15|158.25|160.45|162.85|163|165.75|167.3|163.6|158.95|160.45|157.75|157.65|160.8|163.35|164.75|162|159.15|159.55|162.6|162.5|160.2|161.3|163.1|165.9|170.25|167.9|166.05|164.4|165|166.2|165.35|167.95|175.15|180.4|179|176.7|178.35|176.3|180.15|182.15|181.8|181.4|187.25|187.05|198.65|198.7|197.75|198|198.4|199.35|198.8|196.45|195.3|195.85|195.25|194.85|192.95|193|196.85|195.1|194.9|199.4|197.85|197.05|197.5|197.7|191.9|190.3|189.55|190.8|190.15|191.8|193.15|194.25|193.25|194.05|198.55|198.4|197|196.2|194.8|194.4|194.55|192.4|191.25|190.2|189.15|186.25|189.2|188.7|189.2|188.7|189.05|189.45|188.75|188.1|187.15|185.9|183.8|182.1|182.25|183.95|182.9|181.25|179.6|175.8|173.35|173.95|174.65|171.05|172.2|171.85|173.25|172.75|172.35|173.25|175.1|181.5|186.35|184.55|185.5|183.6|184.4|186.6|185.2|184.95|176.95|177.7
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||3.18|3.219|3.229|3.262|3.258|3.243|3.223|3.205|3.23|3.155|3.131|3.155|3.15|3.203|3.196|3.211|3.177|3.194|3.222|3.179|3.221|3.222|3.309|3.285|3.285|3.287|3.302|3.369|3.39|3.409|3.376|3.418|3.435|3.447|3.401|3.383|3.403|3.37|3.396|3.434|3.396|3.401|3.434|3.44|3.398|3.373|3.334|3.343|3.335|3.352|3.337|3.283|3.306|3.316|3.301|3.307|3.312|3.324|3.397|3.389|3.382|3.376|3.397|3.393|3.369|3.378|3.392|3.401|3.408|3.385|3.36|3.309|3.323|3.309|3.31|3.297|3.29|3.291|3.325|3.316|3.324|3.374|3.355|3.344|3.28|3.285|3.269|3.304|3.308|3.262|3.283|3.311|3.339|3.346|||3.468|3.393|3.359|3.363|3.312|3.282|3.247|3.282|3.211|3.184|3.143|3.137|3.118|3.116|3.136|3.092|3.065|3.074|3.059|3.024|3.037|2.999|3.054|3.045|3.003|2.989|2.947|2.888|2.972|2.985|3.032|3.056|3.024|3.05|3.031|3.002|3.058|3.088|3.08|3.096|3.081|3.092|3.076|3.08|3.108|3.077|3.07|3.025|3|2.961|2.98|2.944|2.889|2.927|2.899|2.883|2.821|2.83|2.804|2.82|2.848|2.905|2.855|2.787|2.805|2.785|2.739|2.776|2.76|2.774|2.771|2.777|2.771|2.76|2.73|2.739|2.743|2.742|2.715|2.726|2.717|2.712|2.692|2.674|2.691|2.615|2.6|2.627|2.618|2.631|2.612|2.601|2.599|2.581|2.571|2.594|2.635|2.601|2.619|2.612|2.684|2.735|2.668|2.666|2.571|2.61|2.64|2.642|2.644|2.645|2.631|2.633|2.614|2.611|2.636|2.63|2.62|2.633|2.635|2.585|2.615|2.647|2.692|2.713|2.721|2.728|2.714|2.71|2.742|2.752|2.732|2.7|2.709|2.697|2.702|2.693|2.693|2.706|2.703|2.685|2.715|2.73|2.743|2.768|2.768|2.771|2.774|2.746|2.739|2.757|2.775|2.781|2.799|2.801|2.793
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||8.486|8.63|8.614|8.648|8.596|8.694|8.876|8.97|9.09||8.926|9.058|8.99|9.03|8.994|8.98|9.014|9.268|9.336|9.272|9.136|9.892|9.818|9.798|9.79|9.802|9.762|10.16|10.355|9.96|9.884|9.656|10.035|10.325|10.005|9.95|9.556|9.252|9.066|9.798|9.862|9.678|9.742|9.85|9.5|9.59|9.52|9.68|10.08|9.738|9.702|9.668|9.828|9.66|9.636|10.035|10.47|10.74|10.7|10.36|10.415|10.215|10.17|10.02|10.25|10.28|10.205|10.065|10.03|9.9|9.86|9.85|9.854|9.864|9.766|9.58|9.536|9.754|9.634|9.932|9.796|9.766|9.85|9.97|9.632|9.824|9.788|9.892|10.065|10.005|10.1|10.11|10.155|9.984|||10.13|9.92|9.748|9.488|9.066|9.036|9.214|9.32|9.33|9.086|9.02|9.2|8.97|9.186|9.46|9.32|9.294|9.054|9.018|8.76|8.816|8.684|9.128|8.984|9.132|8.188|8.068|8.026|8.034|7.558|7.984|7.994|8.116|8|6.95|6.678|6.4|6.416|6.414|6.6|6.646|6.786|6.78|6.462|6.53|6.484|6.316|6.23|6.082|6.146|6.346|6.404|6.44|6.382|6.46|6.398|6.336|6.226|6.602|6.8|6.914|6.91|6.824|6.778|6.762|6.636|6.55|6.566|6.468|6.35|6.312|6.442|6.434|6.388||6.3|6.304|6.36|6.354||6.266|6.262|6.114|5.946|6.092|6.034|5.966|5.994|5.888|5.998|6.036|6.09|6.114|6.06|5.982|6.028|6.108|5.982|6.044|6.064|6.352|6.304|6.22|6.21|6.194|6.418|6.448|6.504|6.548|6.55|6.594|6.628|6.548|6.558|6.522|6.616|6.616|6.45|6.434|6.338|6.438|6.502|6.564|6.534|6.544|6.556|6.624|6.606|6.668|6.726|6.668|7.174|7.228|7.168|7.086|7.128|7.158|7.31|7.262|7.15|7.114|7.158|6.96|7.148|6.86|6.91|6.86|6.766|6.646|6.7|6.772|6.75|6.832|6.872|6.778
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||77.63|78.42|78.02|78.3|78.95|80.84|80.89|78.42|79.7|77.97|77.89|78.31|78.11|76.89|77.36|78.04|78.02|77.05|77.18|77.29|76.87|75.8|75.99|75.43|75.2|75.74|76.04|74.99|73.67|75|73.47|72.47|79.16|78.6|78.7|80.37|80.35|78.16|76.77|78.24|76.46|76.27|78.81|80.09|81.21||78.19|78.41|77.86|77.12|75.74|75.14|76.63|75.25|75.75|76.38|81.32|81.4|81.42||80.82|80.54|79.81|79.19|81.27|81.4||77.71|77.75|78.68|77.62|77.63|78.88|79.62|78.94|77.54|75.98|76.72|76.76|76.19|77.01|79.55|80.93|81.02|79.24|79.35|78.96|80.67|81.65|81.45|82.02|82.03|82.71|81.98|||84.12|88.58|89.42|89.81|92.16|90.45|89.85|90.89|89.73|89.04|86.3|87.54|85.87|87.24|86.49|86.44|85.38|86.06|86.32|85.37|84.37|83.8|83.14|83.72|82.2|81.26|81.48|78.79|77.84|80.5|78.58|76.92|85.19|87.9|95.23|92.54|93|94|93.95|94.13|98.21|99.11|115.8|115.14|116.78|116.6|116.02|115.46|115.46|113.76|114.82|114.08|114.88|114.8|113.02|113.98|110.56|108.02|100.36|102.88|104.8|103.58|104|102.2|102.44|102.6|103.02|102.3|101.3|100.26||100.16|100.58|100.48||99.79|99.48|99.28|99.36||98.6|97.13|97.46|96.03|96.96|96.56|95.5|95.04|94.43|94.94|94.22|93.58|95.69|94.15|91.7|93.36|93.85|91.16|93.82|92.76|95.56|95.96|92.2|92.71|98.21|96.87|98.26|96.43|95.42|96.45|96.32|96.26|95.89|95.36|95|93.58|93.52|91.93|93.26|94|94.36|95.35|96.58|96.15|99.67|102.66|102.04|102.24|106.2|105.78|105.48|105.74|104.86|104.74|102.46|102.74|99.83|99.74|98.13|98.08|99.1|99|100.16|101.84|100.86|98.74|96.55|96.01|96.35|98.45|100.34|99.98|101.06|102.3|102.28
05441|18999|/equities/lundbergforetagen|STOXX600||423.36|431.49|447.91|447.77|455.2|460.8|469.66|466.27|471.6|471.38|472.14|472.3|458.61|457.3|465.15|458.1|467.87|471.1|466.06|471.96|473.8|464.01|455.68|458.18|462.92|460.88|448.07|441.2|444.9|443.84|433.17|432.36|441.8|444.8|439.05|442.14|433.51|423.2|416.9|424.15|418.8|416.24|422.2|430.17|432.69||416.03|412.99|432.14|425.36|425.68|425.86|440.73|434.5|439.9|437.48|459.1|466.9|467.46||465.7|467.52|481.22|487.38|492.46|484.21||481.46|472.6|463.67|457.43|448.1|459.1|464.1|463.51|464.2|455.08|452.95|444.05|426.94|434.77|459.85|451.11|454.57|436.9|463|459.71|450.45|456.36|455.52|472.96|478.9|481.6|479.21|||483.71|483.58|483.7|490.83|493.3|485.24|488.36|497.2|494.96|480.54|482|486.42|488.7|475.76|464.9|472.8|473.37|481.3|481.7|480.46|476.8|475|463.86|469.52|461.06|447.58|445.69|434.8|428.76|441.96|453.77|457.8|455.12|451.62|450.2|436.71|452.69|456.06|451.41|461.05|476|480.2|478.6|466.65|473.6|478.28|482.4|463.73|465.8|462.67|471.12|479.26|476.31|473.21|462.92|469.84|470.62|459.91|456.86|474.18|483.1|475.09|475.32|482.7|481.6|493.43|489.9|483.17|485.74|494.6||506.2|511.35|508.98||506.68|504.6|505.17|502.32||494.6|482.05|480.34|474.9|479|483.93|483.1|483.15|490.1|495.56|495.32|503.6|498.34|491.58|497.2|497.29|509.28|509.73|504.72|507.4|518.9|502.55|521.2|531.2|530.88|533.38|526.28|532.95|524.48|524.7|519.56|511.79|509.68|514.47|512.54|506.46|503.6|501.8|495.79|494.38|496.97|502.18|496.2|498|499.64|496.73|495.21|494|492.97|493.74|492.49|489.82|481.73|477.34|482.52|489.81|478.44|480.75|484.78|485|485.77|488.2|486.1|492.03|489.11|498.49|494.39|493.8|496.54|508.99|518.67|513.58|521|523.66|537.71
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||20.6|20.2|18.785|19.65|17.935|18.31|19.435|17.235|19.18|19.9|20.86|19.045|16.49|16.355|16.245|15|16.935|14.63|13.47|13.5|12.5|11.94|11.675|12.145|11.255|9.78|8.75|9.006|9|8.866|7.692|7.636|8.138|7.8|7.566|7.61|7.15|6.9|6.85|7.16|6.77|6.99|7.05|6.92|7.02||7.3|406.5|437.9|438.3|444.1|458.5|473.4|480.4|468.3|476.1|482.3|486|480.9||474.9|471.8|473|473|465.8|459.2||458.2|448.7|450.3|440|437.6|441.4|433.4|432.3|429.8|416.6|420.5|411.5|409.8|428.8|424.2|422.1|418|399.9|410|407.7|413.6|410.3|400.5|420|429.1|428.7|431.1|||428.4|434|423.9|413.6|422|408.1|409.9|409.4|404.7|405.9|399.3|399.7|377.2|395.5|394.4|390.6|392.3|379.5|376.6|366.7|360.6|350.5|353.2|352.9|371.6|380.1|374.9|408.5|393.7|386.2|378.8|385.5|373.2|349.7|335.7|355.3|332.3|331.5|326.9|322.3|331.4|330.8|324.9|338.1|342.6|338.5|341.6|340.1|359.2|362.5|355|355.9|359.5|375.4|375|376.2|372.8|355.3|350.7|361.2|366.6|367.9|374|350.6|350.8|348|351.6|345.3|341|336.5||340.4|332.4|337||324.5|327.1|328.5|328||325.4|332|374.9|358.7|364|368.4|357.1|364.8|362.6|370|368.7|366.5|363.4|353.1|345.6|338.5|326.6|319.5|338.7|307.8|332.9|330.8|328.4|321.1|315.5|324.2|331.5|334.1|328.8|329|337.3|354.9|365.2|363.7|354.9|352.3|345|347.5|343.8|339.2|338.6|356.2|354.4|361.1|346.2|346.3|350.2|349.3|348.7|346.7|343.7|336.2|340.1|339.6|336.2|329.4|330.3|336.2|336|322.1|326.8|317.4|314.6|316.8|304.7|298.6|296.6|283.2|283.8|289.9|294.2|292.5|282.2|273.6|262.2
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||7.932|8.046|8.092|8.128|8.066|8.288|8.608|8.642|8.714||8.704|8.646|8.562|8.54|8.552|8.616|8.548|8.482|8.422|8.416|8.36|8.172|8.022|7.944|8.048|8.032|7.998|8.048|8.142|7.972|7.784|7.79|8.174|8.244|8.344|8.428|8.302|8.13|8.012|8.212|8.252|8.258|8.488|8.546|8.442|8.628|8.444|8.638|8.67|8.59|8.48|8.524|8.936|8.958|8.876|9.016|9.652|9.88|9.64|9.686|9.5|9.54|9.422|9.554|9.602|9.528|9.6|9.438|9.336|9.558|9.5|9.572|9.672|9.912|9.9|9.924|9.704|9.82|9.778|9.62|9.648|10|9.96|10.14|9.82|9.612|9.488|9.49|9.21|9.23|9.346|9.576|9.48|9.236|||9.25|9.144|8.934|9.032|9.044|8.86|8.972|9.152|9.29|9.39|9.22|9.136|9.294|9.088|9.064|9.086|9.026|9.166|9.086|9.29|9.088|9.14|8.564|8.5|8.164|8.124|8.53|7.824|7.654|7.872|8.594|8.658|8.596|9.326|9.374|9.346|9.87|9.864|9.996|10.205|10.135|10.38|10.395|10.165|10.47|10.55|10.58|10.36|10.06|10.025|10.315|10.425|10.32|10.11|10.035|10|9.848|9.724|9.79|10.11|10.315|10.35|10.33|10.41|10.385|10.51|10.59|10.455|10.375|10.385|10.39|10.415|10.395|10.19||10.11|10.045|10.06|9.928||9.886|9.918|9.834|9.67|10.035|10.09|9.978|9.98|9.918|10.04|10.06|10.105|10.215|10.015|9.806|9.82|9.794|9.77|9.724|9.582|10.05|9.926|9.928|10.16|10.56|10.625|10.61|10.685|10.805|10.84|10.83|10.72|10.715|10.8|10.815|10.65|10.655|10.52|10.48|10.315|10.365|10.44|10.43|10.395|10.33|10.27|10.33|10.19|10.165|10.12|10.005|9.858|9.99|9.894|10.22|10.29|10.24|10.61|10.405|10.54|10.44|10.335|10.06|10.255|10.1|10.075|9.94|9.802|9.756|9.976|9.982|9.944|9.786|9.734|9.662
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||9.35|9.51|9.5|9.525|9.65|9.69|9.95|9.845|9.98|10.01|9.96|9.875|9.87|9.635|9.635|9.495|9.59|10.44|10.33|10.26|10.47|10.04|9.915|10.02|9.975|9.97|9.61|9.765|9.885|9.715|9.6|9.385|9.565|9.47|9.405|9.6|9.44|9.12|9.1|9.195|9.255|9.205|9.425|9.87|9.645|9.76|9.51|9.805|9.73|9.715|9.795|9.615|9.79|9.65|9.68|10|10.29|10.4|10.55|10.54|10.54|10.4|10.55|10.53|10.64|10.64|10.6|10.6|10.68|10.6|10.34|10.24|10.45|10.35|10.19|10.29|9.905|9.935|9.805|9.78|9.86|10.13|10.1|10.21|10.22|10.41|10.55|10.66|10.74|10.82|10.82|10.85|10.85|10.6|||10.83|10.75|10.5|10.6|10.59|10.44|10.39|10.77|10.77|10.62|10.585|10.76|10.76|10.725|10.65|10.155|10.09|10.465|10.205|10.26|10.295|10.15|9.85|9.806|9.64|9.488|9.444|8.94|8.892|8.938|9.52|9.898|9.68|10.02|10.19|9.74|9.966|10.005|10.135|10.2|10.305|10.405|10.185|10.04|10.26|10.29|10.085|9.754|9.676|9.614|10.015|10.05|10.135|10.03|9.88|9.95|10.01|9.648|9.594|9.952|10.085|10.07|10.015|10.08|10.01|9.782|9.786|9.782|9.732|9.644|9.872|9.754|9.736|9.706||9.57|9.5|9.48|9.358||9.35|9.306|9.336|8.956|9.562|9.542|9.586|9.546|9.558|9.824|9.776|9.694|9.594|9.6|9.56|9.566|9.678|9.84|9.93|9.826|10.26|10.015|9.816|9.874|9.856|10.035|10.205|10.24|10.075|9.712|9.538|9.6|9.656|9.594|9.81|9.472|9.288|9.358|9.388|9.368|9.448|9.44|9.36|9.288|9.35|9.352|9.306|9.396|9.4|9.508|9.412|9.41|9.28|9.188|9.156|9.158|8.982|9.092|9.004|9.108|8.872|9.026|9.076|9.42|9.306|9.384|9.29|9.344|9.162|9.146|9.302|9.216|9.348|9.278|9.162
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||18375|19030|18875|18805|19360|19665|19630|19750|20210|19895|20030|21030|21080|20700|20690|20950|22030|21270|20170|19760|19790|19400|18525|18520|18280|18195|18400|18540|18430|18475|17555|17060|17045|17100|17275|17710|17255|16110|16045|16655|16620|16555|17215|17120|17465|17105|16535|16895|17395|16965|16510|17080|18320|18555|18335|18470|19150|19320|21000||21320|21240|20780|20220|20560|||20300|19900|20470|20700|19505|20470|20670|19830||19675|19350|20040|19610|21010|21440|21000|20270|20190|20680|19990|19635|18730|18155|18975|19640|19750|19195||||18260|17645|17630|18055|17820|17995|18625|19475|20500|20370|20480|20430|21300|20430|21340|22520|22780|23160|22880|22650|22240|23200|22920|21580|20500|20490|19440|20090|21150|21820|21400|20630|21020|21490|20900|21890|22570|22320|22940|23370|23180|23120|22650|23430|23270|23260|21690|22170|21930|23430|23730|23380|23670|23040|23400|22950|22180|22000|22660|23040|22320|22940|22720|23700|24800|24310|23380|23300|24020|23720|24490|24280|24100||23450|23650|23410|23340||22780|22500|22310|22310|21890|22170|21530|21010|21400|21200|21520|21180|20620|19920|20040|19885|20060|19775|19660|19210|19180|19170|18990|19580|19830|19385|19720|19525|19790|20080|19945|19505|20130|19635|19405|20030|20720|19930|19255|18595|18405|18620|18715|18495|18030|17685|17480|17475|16770|16500|16565|17405|17405|17135|17430|17470|17025|17100|16370|17275|17385|18465|18475|18805|19350|19750|19305|18990|18645|19590|19845|19915|19455|19120|19360
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||45.62|47.98|47.92|47.52|46.66|48.89|49.55|48.76|49.23||49.38|49.76|49.51|48.6|49.28|49.3|49.31|48.05|47.74|48.73|48.67|46.63|43.16|42.03|44.04|43.61|43.19|42.76|42.56|40.88|40.09|40.22|40.98|41.32|40.83|41.48|41.39|41.22|39.61|40.34|40.34|40.93|40.8|40.69|39.96|39.7|37.81|37.02|37.09|37.06|37.19|37.49|39.76|38.38|39.44|40.96|43.68|44.63|45.82|46.08|45.89|46.26|44.89|44.7|44.89|43.09|42.2|40.91|40.87|42.28|42.26|43.1|43.7|45.27|44.38|45.36|43.87|44.74|42.86|41.83|42.72|44.6|47.26|47.96|48.99|50.28|49.74|48.84|47.12|47.68|50.02|51.16|50.72|49.65|||50.56|49.94|49.48|48.55|51|49.44|50.48|52.98|52.6|50.72|50.74|52.1|52.54|49.75|49.67|49.26|49.77|50.66|50.64|51.1|50.3|49.14|46.49|48|47.97|47.3|48.35|44.61|45.31|45.02|48.32|50.66|49.24|54.18|54.7|52.1|54.7|54.74|54.8|55.08|55.64|55.88|56.04|54.44|55.52|57.18|58.16|56.84|57.62|58|57.88|59.42|59.02|56.34|55.44|56.48|56.24|55.12|55.58|57.94|58.42|58.38|56.56|57.74|56.86|59|59.98|60.38|60.62|61.24|62.8|65.5|65|64.3||64.02|64.58|64.24|64.08||62.96|62.7|62.2|62.6|63.22|63.16|64.7|63.08|65.18|66.06|66.82|67.16|69.28|66.32|65.14|65.52|65.62|64.08|64.6|62.72|67|66.56|66.16|68.76|67.8|68.34|69.04|69.16|68.54|67.66|66.46|65.3|66.02|68.16|67.6|66.28|63.68|62.9|63.9|62.12|61.22|60.18|60.62|61.1|61.02|60.24|59.74|58.56|58.28|58.8|58.82|57.94|56.4|57.02|56.44|56.96|55.88|55.64|54.82|54.2|53.02|52.94|52.26|53.82|55|55.24|54.36|52.68|51.66|53.02|51.7|51.78|54.6|54.64|55.18
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||206.6|212.3|210.6|218.3|219.8|221|218.7|216.6|214.7|216.9|215.5|219.2|218.2|222|221.7|226|226.3|225.5|228.4|223.2|222.2|219.7|224.1|218.6|218|219.7|218.7|224.3|221.4|221|222|220|226.7|230.7|237|234.8|236.6|228.6|232|232|228.5|224.1|228.8|230.8|226.1|225.8|222|219.7|236.9|245.6|239.8|238.9|243.2|239.3|234.9|234.6|237.1|231.4|233.4||235.5|240.8|241.2|244.7|241.2|243.2||248.3|247.8|242|240.3|236.3|240||236.8|236.4|237.1|241.7|243.6|245.1|245.9|248|257|263.1|261|266.7|264.1|259.7|256.4|253.8|256.5|256.2|256.1|254.7||||251|248.8|253.5|250|244.6|244.5|246.8|244|244.2|238|243|240|242.3|244.7|236|237|238.3|235.7|232.4|224.7|230.8|223.6|223.7|221|214.9|214.8|206.7|211.9|218.4|224.4|231.9|232.7|226.4|225.8|218.1|228|221.2|229.5|228.6|232.8|239.3|234.1|235.2|237.5|236|232.9|230.5|231.2|225.7|222.6|225.1|221.7|217.4|213.5|213.2|208.6|201.7|201.2|206.5|205.4|207.3|208.1|207.1|209.5|209.5|210.1|205.5|200.9|208.2|210|211.5|209.5|210.7||208.7|208.6|209.6|209.2||207.4|205.8|202.6|199.6|206|206.6|204.3|205.2|209.9|212.8|210.2|207.1|206.8|203.8|202.7|204.2|206.7|206.2|210.4|211|221.2|221.9|220.5|228.1|235|236|231.5|234.5|238.3|235.3|233.2|239.4|237.7|238.3|242.2|241|242.8|240.7|244.8|244.6|245.6|247.7|248.2|247.7|245.5|243.9|239.7|233.6|232|233|231|225.3|223.1|224|225.3|224.8|220.9|224.1|222.3|222.4|222.1|229|235.6|237.7|236.5|239.2|234.9|232.9|228.5|233.1|233.7|233.4|232.6|234.8|231.8
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||29.58|29.73|29.52|29.72|29.68|29.08|28.96|28.89|28.99|28.88|28.35|27.8|27.85|28.05|27.5|26.79|27.52|27.94|28.2|28.14|28.62|28.17|28.27|28.87|28.76|28.22|27.64|28.07|28.65|28.41|28.23|27.79|28.23|28.12|28.33|28.05|27.91|27.54|27.1|27.89|27.79|27.47|27.61|27.96|27.14|26.85|26.56|26.41|26.75|27.6|27.11|28.31|27.84|27.07|27.49|26.99|28.13|28.15|28.77|28.34|28.12|27.82|27.95|28.14|28.4|28.38|28.6|28.19|28.04|28.17|27.68|27.52|27.66|26.37|26.59|25.96|26.34|28.25|27.62|27.7|28.23|28.74|28.96|28.79|28.26|28.73|29.55|29.43|28.96|29.04|28.73|28.94|29.21|29.11|||29.56|29.27|29.33|29.39|29.24|28.65|28.24|27.72|26.89|26.86|27.16|27.24|26.62|26.85|26.36|25.51|24.73|25.15|24.65|24.64|24.41|24.28|24.31|24.09|24.72|25.03|25.02|24.04|23.31|22.92|22.9|23.14|23.21|24.03|23.53|22.52|22.95|22.83|23.14|24.28|24.32|24.91|24.32|24.57|25.01|28.4|27.92|27.38|27.58|27.79|28.13|28.51|28.11|28.13|28.31|28.62|27.86|28.04|28.25|28.44|29|29.06|29.5|29.9|29.13|28.6|28.39|29.02|28.72|28.52|28.68|28.54|28.5|28.61||28.63|28.9|28.88|28.37||28.15|27.27|27.2|26.83|26.85|26.58|25.98|25.49|25.5|25.29|25.26|25.08|25.2|24.95|24.5|24.45|24.56|24.3|24.63|24.17|24.44|23.92|24|23.78|22.92|22.59|22.95|22.58|22.66|22.47|22.64|23.01|23.12|23.1|23.38|23.36|23.14|23.12|23.22|22.73|22.71|22.57|22.39|21.94|22.03|22.28|22.37|22.44|23.1|23.25|24.01|22.95|22.04|21.65|21.85|21.73|21.83|21.75|21.79|21.8|21.75|21.91|21.75|21.7|21.55|21.65|21.59|21.5|21.48|21.59|21.82|21.75|21.84|21.98|21.73
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||15.495|15.82|15.155|15.085|14.505|15.1|15.23|15.69|15.85|15.73|15.225|16.465|16.2|16.395|16.8|16.615|16.205|15.94|16.045|15.62|16.53|17.015|15.415|15.085|15.37|16.085|16.08|15.965|16.565|15.76|13.235|13.39|13.355|13.705|13.9|13.575|13.305|12.8|12.7|12.605|12.62|11.965|12.395|13.39|13.33|13.22|12.59|13.65|13.54|13.35|12.55|12.115|12.425|11.76|12.115|12.6|13.025|14.245|13.965||14.04|14.12|14.295|14.625|14.745|14.6||13.23|13.615|14.015|13.435|13.985|13.895||13.035|13.12|11.75|12.43|11.89|12.355|12.965|13.31|13.55|13.5|13.16|13.61|13.07|13.9|14.05|14.48|15.23|15.7|16.135|15.3||||15.385|15.065|15.5|15.04|15.145|15.195|15.84|15.3|14.925|14.95|14.99|14.46|14.595|14.45|15.305|16.81|17.565|16.81|16.955|16.8|16.725|15.715|16.92|17.95|17.125|18.065|16.89|14.4|13.4|14.59|15.43|14.835|16.015|13.465|12.65|11.98|11.865|12.1|12.925|13.14|12.45|12.72|11.97|12.685|12.79|13.215|12.4|12.99|12.55|11.825|12.61|12.095|11.9|11.315|11.385|12|10.915|12.115|12.915|13.45|12.765|12.93|13.925|13.5|13.875|13.955|14|13.725|14.4|14.335|15.65|15.655|16.37||15.21|14.895|15.38|16.03||15.18|15.455|14.855|14.81|14.8|15.505|14.99|15.3|15.36|16.5|17.05|17.115|17.57|16.435|17.19|17.715|18.415|18.97|18.415|17.99|18.78|16.97|17.43|18.895|19.1|18.5|19.7|18.94|19.67|19.88|19.895|20.2|19.58|19.395|19.095|19.01|17.805|18.5|19.245|17.83|17.485|17.415|16.86|15.26|15.625|16.75|13.81|13.36|12.995|13.625|14.23|13.92|13.365|13.015|12.505|12.425|12.07|12.49|12.515|13.01|13.065|13.73|13.625|14.07|14.38|13.875|13.285|12.62|13.11|12.72|13.155|13.26|14.03|13.45|13.935
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||51.18|51.86|51.14|51.16|49.85|49.78|50.34|49.8|50.94|49.52|49.53|49.41|48.4|48.22|48.31|48.37|48.84|48.95|49|50.06|50.08|48.68|44.75|45.36|46.12|45.75|45.7|45.69|45.77|44.98|44.26|42.35|43.25|43.68|43.92|44.2|44.23|43.17|43.4|43.64|42.72|42.24|43.97|45.07|44.71||41.53|44.76|45.2|43.06|41.73|40.85|42.03|41.93|41.5|43|45.11|45.96|44.48|44.47|44.19|43.35|42.89|42.71|43.43|43.53||42.69|41.39|41.42|40.57|40.62|40.53|41.36|40.45|40.78|39.64|39.4|39|38.93|43.19|42.55|43.43|42.65|40.47|41.2|45.8|43.9|42.61|42.63|43.88|44.51|44.29|43.63|||44.05|44.05|44.36|41.62|42.33|40.53|41.85|42.05|41.42|42.47|41.48|40.14|40.2|37.7|36.2|35.26|35.9|36.6|37.15|36.9|37|35.93|35.46|37.3|35.74|35.27|34.7|34.11|31.87|34.24|35.7|36.07|31.57|35.18|34.36|33.1|33.81|34.5|35.33|35.27|36.92|38.43|37.95|37.59|37.97|38.43|39.29|38.66|39.4|38.82|38.38|39.96|40.18|39.77|38.44|36.89|38.42|38.22|39.27|42.02|43.94|43.64|45.48|44.35|45.19|45.21|45.07|44.68|44.09|44.82||46.27|45.01|44.43||43.36|43.3|43.94|44.23||43.71|43.72|43.75|42.44|43.4|44.16|42.01|42.48|42.46|43.23|43.29|45.44|44.18||41.33|41.82|42.9|41.77|42.98|42.64|44.03|43.6|44.89|45.74|45.12|45.41|46.38|46.4|46.73|46.94|48.07|47.8|48.39|49.36|49.91|49.09|48.8|47.9|48.01|48.19|49.13|48.94|51.16|51.06|50.5|50.72|51.2|49.71|48.78|48.67|48.89|47.98|46.58|47.39|47.63|47.63|47.02|48.44|48.58|49.66|48.97|48.69|48.39|51.32|52.04|54.22|53.56|52|50.62|50.9|52.14|53.36|53.44|54.6|53.22
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||8.064|8.524|8.742|8.602|8.624|8.862|9.074|8.95|9.19||9.322|8.872|8.792|8.546|8.76|8.678|8.852|8.87|8.786|8.88|8.854|8.886|8.83|8.108|8.278|8.29|8.294|8.218|8.318|8.052|7.842|7.678|8.016|8.242|8.112|8.28|8.262|8.08|7.734|7.82|7.844|7.904|8.034|8.066|8.054|8.28|8.012|8.154|7.97|7.912|8.104|7.672|7.59|7.31|7.516|8.16|8.768|9.12|9.382|9.542|9.19|9.462|9.438|9.48|9.71|9.7|9.496|9.196|9.106|9.236|9.064|8.678|8.59|8.96|8.6|9.02|9.086|9.376|9.184|9.24|9.354|9.358|9.42|9.482|9.44|9.422|9.4|9.15|8.766|8.972|9.07|9.176|9.182|9.04|||9.12|9.086|9.336|9.12|9.466|9.556|9.746|10.295|10.52|10.33|10.5|10.97|11.335|10.815|10.875|10.85|10.815|11.02|10.88|10.865|10.63|10.66|10.04|10.095|10.045|10.155|10.56|9.924|10.2|10.465|11.2|11.595|11.665|12.27|12.23|12.2|12.41|12.53|12.42|12.295|12.59|12.995|12.755|12.645|12.665|12.84|13.51|12.895|13.065|13.035|13.025|13.565|13.7|12.91|12.715|12.965|13.055|12.665|12.935|13.64|13.89|13.645|13.29|13.51|13.535|13.665|13.74|13.5|13.37|14.04|14.485|14.585|14.32|14.315||13.99|13.945|14.13|14.065||13.99|13.885|13.82|13.55|13.955|13.805|14.05|13.87|14.075|14.25|14.445|14.37|14.415|13.68|13.33|13.75|13.845|13.555|13.795|13.725|14.11|13.98|14.05|13.84|14.43|14.565|14.63|15.335|15.485|15.6|15.305|14.68|14.5|14.795|15.245|14.765|14.54|14.37|14.62|15.025|14.95|16.44|17.61|17.525|17.3|17.1|16.975|17.11|17.11|17.03|16.86|16.405|15.98|16.135|16.235|16.575|16.205|16.09|15.83|16.26|16.16|16.64|16.745|17.465|17.53|17.595|17.515|17.8|17.66|18.23|18.07|17.56|17.86|17.985|17.845
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||99.86|102.5|100.55|97.98|100.15|100.9|106.75|99.3|100.45|100.3|98.56|98.24|97.94|94.9|98.44|96.8|100.75|98.6|98.64|100|101.8|99.08|93.6|92.5|93.94|93.66|93.02|90.54|87.4|87.32|84.72|83.46|83.28|85.6|83.04|83.96|85.9|84.56|81|77.64|77.84|76.8|75.12|74.98|75.82||72.28|73.56|74.14|71.58|70.3|70.94|73|71.84|76.92|79.34|84.66|87|87.4||86.28|87.5|85.4|85.1|89.32|88.34||84.8|86.82|87.52|86.02|88.72|86.74|90|88|90|84.54|85.18|81.9|81.42|84.56|91.56|90.56|91.54|91.18|97.44|97.14|99.24|97.66|102|102.35|104.8|104.15|102.8|||105.75|106.2|103.45|98.32|103.84|104.96|103.42|104.6|104.12|102.2|105.05|102.1|102|98.12|95.5|96.48|98.84|98.44|102.5|102.25|101.5|99.48|94.98|97.2|94.06|92.88|97.24|92.38|89.66|88.78|86.3|87.88|82|84.92|79.92|77.02|77.04|77|74.9|77.2|83.4|89.42|88.56|85.14|87.46|89.18|91.48|87.06|87.94|86.18|88.48|92.4|90.68|87.56|84.12|84.6|86.28|83.2|85.76|91|95.1|95.38|97.8|100.95|101.9|108.05|111.15|110.3|109.75|121.75||127.65|129.7|131.5||136.75|135.95|135.05|133.05||131.15|128.3|125.6|123.8|124.3|127|125.05|124.6|128.15|128|130.35|128.45|129.95|124.55|125.85|126.8|129.75|129|127.1|123|125.5|123.5|122.45|125.15|129|130.05|133.4|133|136.45|136.85|133.95|131.2|134.25|135.05|130.95|132.6|131.15|131.15|129.1|127.85|126.25|124.4|126.1|124.65|124.3|120.75|119.5|115.75|115.6|115.5|112.25|112.1|108.25|104.25|105.45|108.8|107.35|109.1|107.25|109.65|110.65|111.4|111.4|116.45|120.3|122.2|120.35|120.75|119.85|124.2|124.5|121.25|127.75|124.4|126.45
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||40.06|40|39.92|40.12|40.32|42.01|42.68|42.79|43.17|42.47|44.4|44.61|47.22|46.7|46.76|46.51|46|46.11|45.59|45.31|45.68|44.52|44.43|44.35|44.57|43.95|44.21|44.18|44.29|43.51|43.16|42.36|43.37|43.81|43.75|44.47|43.8|42.34|42.07|43.71|43.13|43.34|43.39|43.84|42.9|42.7|40.79|44.28|45.23|45.34|44.82|45.07|45.8|44.58|44.17|45.62|46.32|45.63|46.25|46.35|45.45|45.77|45.93|46.31|46.92|46.94|46.38|46.28|45.5|46.26|46.69|46.25|47.32|47.82|46.74|47.39|45.56|46.09|45.66|45.24|45.58|46.09|46.57|47.18|46.52|46.94|46.34|45.95|46.1|46.03|47.74|48.51|48.45|47.81|||48.37|47.98|47.7|47.38|47.58|46.6|47.13|46.75|45.81|46.37|45.86|46.29|46.95|45.13|44.42|44.31|44.06|44.82|43.91|43.38|44.09|44.97|42.83|42.9|41.67|41.4|42.21|38.65|36.77|39.03|41.39|41.39|40.22|42.78|44.62|42.86|46.6|47.01|48.11|49.76|50.68|50.6|50.6|50.44|52.76|52.46|52.16|51.8|51.3|50.44|51.06|49.8|49.58|49.58|49.73|49.75|49.22|48.56|47.91|49.33|50.74|51.04|51.98|51.78|51.54|51.66|51.54|50.76|50.2|49.92|49|48.83|49.13|48.13|47.61|48|48|48.21|47.9|47.51|47.3|46.37|46.22|45.35|46.12|46.59|45.61|45.56|45.04|45.01|45.04|45.3|45.71|45.28|44.57|44.77|44.52|43.94|43.89|43.6|46.47|46.44|46.55|47.31|46.71|47.21|47.24|47.09|47.1|46.89|47.05|46.98|46.43|46.55|46.72|46.7|46.8|46.74|46.48|46.32|46.47|46.48|46.51|46|46.09|45.48|45.72|45.82|45.77|45.96|45.75|45.64|45.74|45.53|45.53|45.58|45.01|45.43|44.9|44.92|45.27|45.1|44.74|45.13|44.86|44.93|44.41|43.69|43.48|44.72|44.96|44.42|44.1|44.31|43.63
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||4.9455|5.012|4.9655|4.9765|4.953|4.9885|5.039|4.9725|5.069|4.973|5.06|5.07|5.047|5.019|5.123|5.09|5.151|5.127|5.117|5.138|5.099|5.119|5.093|5.029|5.027|5.013|5.012|4.586|4.513|4.5425|4.5425|4.43|4.5505|4.623|4.601|4.6025|4.5545|4.4285|4.356|4.448|4.4545|4.4395|4.5365|4.61|4.594||4.45|4.4745|4.536|4.487|4.408|4.441|4.559|4.52|4.455|4.499|4.6365|4.705|4.7105|4.734|4.6885|4.688|4.662|4.681|4.7805|4.816||4.637|4.5625|4.6395|4.608|4.584|4.7195|4.758|4.706|4.6985|4.5285|4.614|4.5315|4.5595|4.7675|4.8595|4.9155|4.969|4.841|4.8705|4.659|4.8105|4.855|4.815|4.8675|4.9835|4.9415|4.861|||4.85|4.874|4.8675|4.9375|5.025|4.983|4.9925|5.112|5.107|5.045|4.9855|5.035|5.013|4.916|4.883|4.8805|4.876|4.9|4.863|4.8505|4.8275|4.7715|4.6595|4.6615|4.5025|4.415|4.4665|4.316|4.329|4.4245|4.5695|4.833|4.7405|4.8375|4.872|4.7455|4.853|4.9185|4.911|5.025|5.092|5.109|4.9325|4.8755|5.005|5.051|5.065|5.015|5.049|5.006|5.17|5.283|5.298|5.247|5.083|5.102|5.046|4.9415|4.7965|5.04|5.13|5.112|5.166|5.212|5.125|5.248|5.418|5.436|5.45|5.424||5.613|5.542|5.576||5.574|5.569|5.627|5.628||5.536|5.393|5.273|5.255|5.397|5.437|5.34|5.279|5.321|5.319|5.369|5.197|5.259||5.067|5.02|5.106|4.9145|5.019|4.918|5.216|5.166|5.09|5.173|5.217|5.07|5.075|4.9555|4.9405|5.002|5.01|5.026|5.05|5.12|5.017|4.976|4.98|4.84|4.919|4.97|5.024|5.034|4.9335|4.9815|5.109|5.142|5.086|5.1|5.165|5.17|5.164|5.092|5.064|5.085|5.075|5.03|4.9|4.9235|4.768|4.7465|4.759|4.7335|4.71|4.8465|4.805|4.801|4.77|4.6255|4.654|4.699|4.813|4.787|4.9155|4.9485|5.019
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||10.055|10.095|10.29|10.375|10.17|10.67|10.785|10.535|11.185|10.925|11.395|11.23|11.125|10.705|11.205|11.01|11.695|11.255|10.195|11.395|11.505|10.945|10.855|10.955|11.17|11.195|11.14|11.1|11.1|10.65|10.61|10|10.205|10.3|10.29|10.605|10.63|10.105|9.96|10.49|10.26|10.43|10.845|11.245|11.355||12.13|11.74|12.19|11.625|11.485|10.415|10.935|11.005|10.99|11.83|12.555|12.65|13.13|13.67|12.835|13.075|12.99|12.805|13.085|13.055||12.885|12.6|12.99|12.435|12.575|12.355|12.845|12.665|13.085|12.5|12.2|11.825|11.37|12|11.9|12.285|12.475|12.275|12.875|12.72|12.65|12.11|12.74|13.05|13.82|13.295|13.05|||12.39|12.44|12.42|11.445|13.55|13.41|13.355|13.99|14.57|14.815|14.775|15.285|16.445|15.175|15.18|15.24|15.9|16.245|16.3|18.8|18.155|18.075|16.675|16.705|15.58|15.035|15.62|14.365|14.025|14.115|14.285|14.775|13.83|17|21.27|21.02|24.67|25.06|24.8|25.56|26.42|26.17|26.58|26.4|27.52|29.11|28.36|28.35|29.95|29.11|29.62|29.81|30.31|29.79|29.8|30|28.83|28.82|28.87|31.64|33.14|33.27|32.38|33.34|34.71|34.09|34.09|33.93|33.85|34.33||34.68|33.7|33.26||33.3|33.39|33.3|33.4||33.28|33.09|32.86|32.45|32.86|33.09|33.1|32.63|33.07|33.4|33.2|33.14|33.42||33.46|33.73|33.96|32.85|32.58|32.6|34.52|34.77|34.75|35.46|34.07|34.2|34.18|33.6|33.51|33.78|33.66|33.72|33.93|33.8|34|33.58|32.8|33.34|32.39|32.4|32.7|32.81|32.53|32.3|31.76|31.67|31.38|31.62|31.52|31.81|31.51|31.24|30.97|30.91|31.09|30.73|30.2|31.07|30.86|30.94|31.01|31.04|30.72|31.56|31.62|31.77|31.18|31.17|30.88|31.03|31.32|30.96|30.94|31.36|31.51
05457|8922|/equities/nordea-bank-finland|STOXX600||9.485|9.574|9.468|9.471|9.408|9.628|9.666|9.794|9.894|9.726|9.799|9.755|9.793|9.75|9.755|9.72|9.637|9.612|9.542|9.599|9.614|9.523|9.407|9.397|9.324|9.242|9.437|9.271|9.349|9.051|8.535|8.594|8.693|8.881|8.671|8.869|8.57|8.388|8.186|8.45|8.465|8.396|8.592|8.769|8.787||8.714|9.032|9.081|9.004|8.788|8.735|9.206|9.232|8.983|9.147|9.386|9.353|9.423|9.529|9.365|9.387|9.43|9.473|9.83|9.85||9.743|9.503|9.515|9.318|9.328|9.292|9.358|9.383|9.411|9.208|9.036|8.743|8.755|9.2|9.384|9.534|9.567|9.368|9.58|9.371|9.792|9.566|9.511|9.77|9.929|9.668|9.63|||9.5|9.446|9.5|9.567|9.61|9.412|9.46|9.618|9.593|9.591|9.38|9.623|9.709|9.41|9.437|10|9.995|10.334|10.22|10.186|10.06|10.212|9.953|9.808|9.414|9.095|9.084|8.49|8.461|8.559|9.307|9.453|9.612|9.948|10.044|9.775|10.18|10.2|10.194|10.276|10.166|10.34|10.342|10.326|10.602|10.594|10.83|10.74|10.558|10.4|10.508|10.724|10.79|10.502|10.408|10.51|10.446|10.156|9.84|10.216|10.536|10.586|10.776|11.182|11.18|11.446|11.27|11|10.94|11.01||11.032|11.096|10.894||10.786|10.8|10.806|10.658||10.496|10.296|10.29|10.208|10.288|10.388|10.328|10.386|10.36|10.466|10.49|10.642|10.702||10.37|10.63|10.626|10.472|10.458|10.24|10.892|10.81|10.758|10.882|10.788|10.862|11.036|11.08|11.166|11|11.076|10.956|10.868|10.948|10.834|10.822|10.868|10.674|10.636|10.574|10.502|10.772|10.726|11.15|11.07|10.876|10.958|10.906|10.896|10.78|10.67|10.418|10.472|10.424|10.45|10.476|10.386|10.624|10.4|11.12|11.242|11.148|10.878|11.078|10.872|10.956|10.726|10.46|10.728|11.062|10.756|10.452|10.408|10.484|10.308
05458|1127857|/equities/nordic-entertainment-a|STOXX600||263|269|265|277|270|280|285|294|306|304|313|316|300|293|305|304|302|302|299|304|291|285|282|290|295|300|292|257|242|238|232|248|237|231|231|244|236|215|210|210|215|215|214|230|230||215|213|225|229|240|240|257|238|250|274|283|288|288||300|303|307|307|320|308||300|310|310|312|312|314|314|330|303|289|295|290|312|313||314|313|318|332|328|341|350|368|376|377|371|405|||409|406|396|399|399|376|399|399|386|387|387|387|380|364|364|384|366|386|391|362|341|325|320|324|324|330|330|321|297|313|320|320|319|317|312|312|326|329|330|350|363|379||358|370|378|368|371|369|364|364|385|369|351|351|350|360|376|384|390|414|399|397|411|411|419|419|410|415|445||471|469|466||468|459|473|479||432|462|446|446|439|430|442|446|452|455|466|466|452|431|439|441|447|442|445|445|440|440|454|473|486|494|495|502|502|510|498|508|514|508||508|502|499|510|497|500|510|520|512|530|514|510|500|499|500|492|490|476|476|491|483|479|480|480|475|475|464|472|487|496|497|489|491|479|487|489|489|508|496|502
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||71.1|69.66|68.98|68.3|66.5|67.14|67.42|64.94|65.98|63.52|65.52|66.84|64.66|65|64.84|64.22|62.88|62.36|63.48|64.1|65.06|62.04|61.04|59.38|59.96|59.6|56.02|56.26|55.66|54.7|53.56|52.72|53.94|54.64|54.64|55.02|55.42|53.3|52.84|55.04|54|55.16|60.9|62.36|61.4|60.38|60.4|60.44|63.22|62.9|61.32|61.14|64.5|64.04|63.2|66.48|71.58|72.86|74.86||73.58|74.3|72.1|75.16|74.42|74.6||72.84|74.04|75.16|73.22|72.58|72.98||69.68|68.6|65.08|67.98|70.34|69.64|72.56|76.62|75.2|77.5|77.8|79.94|80.32|82.56|78.12|76.4|83.5|89.22|88.88|90.48||||90|87.1|85.2|87.48|86.44|88|88.7|88.64|88.9|86.1|88.6|83.96|90.02|90.16|91.66|92.1|90.32|90.1|83.26|84.38|80.48|76.88|80.44|83.84|83.58|80.2|82.44|87|88|90.5|88.14|86.52|83.56|83.48|82.46|79.86|78.32|77.86|77.2|76.96|77.54|75.72|77.38|77.58|76.8|78.04|76.38|72.96|71.26|70.1|69.44|70.66|67.98|69.8|70.98|70.62|69.2|68.24|71.3|73.26|72.62|73.74|73.8|72.38|73.08|73.36|70.22|69.8|70.9|69.18|70.76|70.92|69.3||69.52|68.9|69.58|70.36||70.92|69.24|68.32|65.64|65.86|65.84|62.92|64.3|64.92|63.2|63.5|62.94|62.4|60.16|60.24|60.68|61.14|58.9|60.5|59.68|62.9|61.98|61.92|61.64|62.5|61|62.44|61.32|62.72|65.1|64.64|61.1|60.72|62.08|60.96|61.7|63.8|62|63.68|61.88|63.6|62.52|65.52|66.02|65.46|65.58|67.9|71.1|71.46|70|70.48|67.72|67.38|67.52|64.08|65.5|64.36|67.4|67.16|65.04|65.52|64.92|65.16|64.5|64.9|65.7|65|62.86|62.86|65.7|66.66|67.24|65.28|65.44|66.6
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||819.5|821.6|815.2|794.5|802.7|771|756.8|773|769.8|776.5|770|791.1|781.8|766.4|750|756|779.1|771.2|851.2|847.1|854|845.3|846.2|860|836.9|840.4|839.7|829|838.6|845.3|837.1|808.7|810.2|810|811|799|805|808.3|794.2|795.8|784.6|787.2|788.6|774|795|786.3|762.9|761.5|761.3|761.3|747.1|743.2|759.1|755.4|770.2|785.6|794|808.3|801.6||779.2|770|769.4|767.7|770.2|||738.6|746.8|751.8|761.3|730.9|742.9|748.8|735||749.1|747|760.3|755.8|781.3|795.7|784.8|795|806|812.3|770.8|789.4|771.4|778.1|766.4|770.9|794.9|790.7||||810|794|826|824.9|821.8|788.2|785.4|767.2|759.5|748.9|755.7|740.9|728.6|717.6|730|747|741.8|746|741.6|733.5|710.7|692.1|698.5|692.6|701.3|703.4|691.1|693.6|701|701|695.2|696.4|682.1|672.9|642.9|647.5|654.3|650.9|661.8|672.9|673|668.3|643.1|655|685.9|688|657.3|665.9|646.5|681|700.5|671.2|656.1|638.9|644.7|618.2|625.2|608.9|631.3|636.5|641.9|633.6|639|624.7|650.6|657.7|655.1|655.3|663.9|667.2|685.8|691.4|712.5||735|723.6|732.1|728.1||715.1|720.7|696.4|675.2|764.9|770.4|757|743|762.1|751|750.8|738.6|726.4|708.6|704.3|701.9|712.1|704.7|715.7|712.5|720|719.7|724.3|742.3|751.3|752.2|753.6|751.1|742.1|733.3|736.4|730.9|734.6|737.6|725.5|744.7|731.6|714|702.7|704.3|689.7|680.2|685.6|681.3|677.4|667.9|666.7|670|667.2|658|646.7|644|627.7|635|632.2|633.9|621.2|626.5|619|613|621.4|613.2|606.3|631.8|641.9|646.7|642.6|648.8|634.4|643.4|645.7|636.4|631.4|629.7|627.5
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||439|449|442.5|438.4|446|457|450|451.3|452.3|462.8|454|452.5|439.3|432.2|435.5|432.1|452.9|450.6|467.9|462.5|464.3|450.2|440.7|444.8|445.5|447.9|441.2|435.8|441.5|441|431.8|422.4|432.6|434.4|438.4|438.8|446.8|447.1|452.4|435.3|429.5|426|429.5|430|428.3|418.1|397.3|407.9|415.7|406.4|399.3|399.2|408|400.8|414|419.2|424.6|435.6|440.1||437.7|436.8|435.8|439.9|450.8|||425.9|431.3|438.1|438.6|423.4|437.6|442.2|434||427.7|432.6|432.7|433.2|455.8|485.8|487.9|484.8|488.9|494.2|487.3|483.2|469.9|457.8|460.7|460.5|458.9|461.1||||462.6|465.7|462|474.1|476.7|467.7|473|457.2|455.3|463|458|451.1|447.5|436.6|440.6|440.7|442|445.8|451.4|441.6|421.1|404.2|406.5|397.4|402.7|405.2|401.7|436.4|434.5|439.3|432.9|447|435.2|414.8|404.7|397|392.5|388|390.6|397.2|399.2|398.5|389.1|391.6|401.1|402|393.1|408.8|415.6|422.2|440.5|441|452.9|451.7|463.8|460.7|454.4|458|472.2|476.6|469.1|460.6|466.7|466.6|479.3|490.8|489.3|486.4|518|514.2|528.2|535.6|536.8||537.2|536|533.4|527.2||518.2|521.2|518|514|522.8|527.4|523.4|521.2|523|519|519.2|516.8|507|498.2|493.9|490.7|498.6|497.1|488.6|495.2|498.5|494.7|502.6|520|513.2|515|514|517.2|516.4|520|519.6|499.7|494.1|485.5|476.2|487.3|482|481|475.5|473.2|488.4|472|469.1|459.2|453.6|447|446.2|447.2|445.4|450.5|440.3|445|432.4|429.3|431.4|438.9|434.7|435.6|438.5|440.4|440|449|451.6|453.9|464.5|477.4|477.7|487.8|489|484.4|485.3|473.7|471.2|473.5|474.9
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||41.53|41.81|41.6|41.91|39.59|39.59|40.22|40.96|41.1|40.46|40.06|41.11|41.31|40.53|40.17|40.64|41.13|40.83|40.6|41.16|41.42|40.1|42.2|41.25|41.79|41.38|42.15|42.49|42.21|41.34|40.16|38.88|39.96|39.73|40.14|41.27|38.7|38.89|39.77|43.36|42.23|44.76|45.63|46.14|45.37|44.62|43.2|43.73|45.22|44.77|44.12|45.55|48.6|48.69|48.17|48.78|54.74|55.98|55.58||54.5|53.36|53.96|54.4|54.74|53.86|53.42|53.42|52|52|49.99|48.99|48.99|48.5|47.62|46.92|45.73|46.93|45.51|45.51|48.79|48.97|50.4|50.24|49.09|49.1|46.52|43.94|43.34|44.02|46.1|46.66|45.61|45.2|||44.86|45.3|43.89|43.46|43.99|42.47|43.21|43.02|44.44|44.26|43.39|43.59|44.75|42.33|41.93|40.75|43.13|43.14|43.15|42.31|41.51|42.23|43.09|43.38|42.61|41.74|42.37|40.92|39.54|40.5|42.4|42.02|41|42.38|46.06|45.7|50.44|51.66|52.72|54.16|56|57.46|56.28|55.96|58.26|57.68|56.46|55.06|55.04|54.88|53.44|54.78|54.62|53.96|54.26|54.52|53.72|51.76|51.66|53.22|55|56.08|54.8|54.7|53.8|53.7|54.8|55.42|54.06|54.4|53.66|53.4|52.02|50.58||49.95|50.3|50.4|50||49.62|49.79|49.94|48.29|49.45|49.95|48.36|49.12|48.74|49.8|49.86|50.38|50.44|49.45|48.24|47.81|48.03|46.97|47.25|46.22|50.98|50.66|50.48|49.9|49.15|51.68|53.36|53.2|52.78|52.76|54.18|54.1|53.6|54.68|53.98|53.32|52.7|53.6|54.38|52.4|54.26|54.46||54.96|54.12|53.42|55|54.3|54.56|54.42|53.1|52.76|53.5|53.22|52.16|51.84|53.26|54.3|53.36|52.44|52.18|50.86|51.36|52.56|51.52|51.9|50.88|49.49|48.67|49.15|49.95|50.64|48.96|47.89|47.06
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||47.03|47.7|47.54|46.49|47.27|47.29|46.84|46.51|46.59|46.54|46.25|46.72|46.4|46.91|46.26|46.48|46.95|47.11|47.38|47.04|46.61|47.01|46.65|47.11|46.92|45.9|45.91|45.89|45.94|45.83|48.76|48.74|48.31|44.26|44.63|44.01|43.31|42.89|43.72|42.75|42.43|42.6|41.34|39.71|39.38||37.73|38.18|38.05|38.47|38.35|36.07|35.73|36.53|36.13|36.55|36.65|37.53|37.31|37.88|37.53|37.77|37.89|38.2|37.89|37.76||37.99|37.88|37.99|37.68|37.02|36.32|36.75|36.58|36.36|35.54|35.85|35.84|35.22|35.65|35.84|36.37|38|37.11|37.44|38.01|39.97|40.04|40.12|40.71|40.66|41.4|42.27|||42.85|42.07|42.23|42.91|43.15|42.43|42.24|42.18|41.78|41.71|41.15|41.66|41.08|40.38|40.13|40.42|42.71|41.93|41.83|40.97|41.78|41.19|41.04|41.16|39.56|39.35|38.93|38.26|38.98|39.66|39.76|41.21|40.98|41.99|42.58|41.12|43.12|43.06|44.92|44.94|36.47|36.42|35.31|34.77|34.63|35.85|35.26|35.29|35.28|35.27|35.62|36.21|35.77|36.05|35.91|36.08|35.33|34.86|34.15|35.31|36.17|36.1|35.83|35.84|35.35|35.25|35.7|35.62|35.18|35.64||35.92|35.89|35.86||36.52|36.3|36.31|36.11||35.84|35.76|35.73|35.26|35.68|35.19|34.73|34.45|34.8|34.78|34.53|34.75|34.69||34.97|35.69|36.19|36.29|36.93|36.94|37.05|36.53|36.89|36.92|36.6|37.56|38.31|37.71|38.14|38.07|37.95|38.28|38.22|38.59|38.07|38.22|38.09|37.55|37.46|37.43|37.93|37.57|37.58|37|36.75|36.31|36.66|36.48|36.3|35.81|35.54|35.37|35.71|35.68|34.73|34.29|33.87|33.87|34.11|33.99|34.25|33.81|33.46|35.2|35.27|34.99|34.49|34.76|34.49|34.32|34.61|34.36|34.3|34.27|34.44
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE||83.06|84.36|83.8|83.42|84.66|84.5|83.46|83.84|83.44|83.38|83.5|83.64|84|83.1|83.06|82.5|82.86|82.28|83.2|82.88|83.26|82.76|82.76|82.86|82.24|81.72|81.18|81.9|82.64|82.58|81.46|81.08|82.02|82.58|82.66|81.64|82.12|80.82|80.14|81.08|79.1|78.72|78.48|78.02|77.08|75.34|74.96|75.3|74.4|75.48|74.56|74.62|74.46|73.14|73.22|72.04|72.26|72.02|72.14||72.4|72.5|72.78|73.72|73.3|73.54||72.76|72.9|72.9|73.22|72.18|73.72||76.08|76|75.38|74.38|75.12|75.32|75.8|74.72|74.66|76.28|76.24|76.36|76.76|76.04|77.46|75.78|76.2|75.18|78.84|78.06||||78.66|78.66|79.76|82.26|82.46|80.86|80.46|79.66|79.36|78.36|78.74|79.42|79|78.84|77.48|77.26|78.34|78.52|78.24|77.98|78.48|77.64|78.04|75.98|76.6|75.6|75.7|77.4|78.62|79.7|80.1|82.9|82.54|82.24|82.3|83.54|82.72|84.42|83.96|83|82.66|85.4|84.42|84.44|83.86|83.48|85.12|84.5|84.1|84|85.76|85.14|84.8|85.08|85.3|85.02|85.14|84.62|86.4|85.76|86.18|87|87.36|87.58|87.5|86.72|86.94|86.62|86.46|87.22|87.5|88.1|86.9||88.36|88.28|87.32|87.44||86.96|86.48|86|85.8|85.72|85.76|84.9|86.36|86.12|86.6|85.9|85.86|85.2|83.86|83.46|83.56|82.58|82.82|84.1|84.14|85.8|85.14|85.68|85.84|86.04|85.74|85.52|85.5|85.5|85.22|85.28|85.16|85.32|85.34|86.38|86.04|84.76|84.54|83.92|82.16|78.12|78|77.96|78.22|78.16|77.5|78|77.48|78.06|78.22|78.96|78|78.08|78.4|78.16|78.7|79.2|79.28|79.3|79.58|80.22|78.8|78.28|79.06|78.7|79.02|77.82|77.74|77.1|78.18|77.5|77.54|77|76.5|76
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||62.5|64.82|66|69|65.2|68.3|68.26|67.5|69.7||72.3|72.22|71.08|70.4|71.16|70.16|72.4|74.46|76.1|76.1|75.52|74.98|74.24|74.4|76.44|75.8|73.44|74.1|72.8|72.76|68.7|67.22|70.62|69.52|70.6|73.36|70.5|67.74|69.6|71.24|68.02|68.52|69.3|68.76|67.44|64.7|64.5|66.14|69.42|66.64|67.6||70.74|70.82|70.48|70.76|73.22|73.34|74.04|73.5|73|71.84|72.18|73.9|72.9|70.4|71.6|71.34|71.72|72.64|70.06|71.4|73.06|72.84|73.84|73.5|70|72.18|74|75.42|74.9|72.5|74||72.46|75.32|76|75.02|74.02|72.92|76.1|78.38|79.44|80.58|||81.08|81.6|80.38|78.7|76|74.2|77|76.3|79|76.48|76.02|75.62|75.5|77.36|77.66|78.24|78.96|78.04|78|74.78|76.64|74.48|75|73.8|77.6|74.66|74.04|77.38|77.7|74.42|79.1|77.46|73.02|71.06|69.86|62.96|68.2|69.7|68.12|70.96|71.78|73.72|73.28|70.58|71.62|71.22|73.26|71.6|68.5|68.92|71.16|71.3|71.72|71|71.78|73.8|74.46|74.44|72.8|77.78|80.76|80.86|80|81.56|82.16|81.44|82.2|79.14|77.82|79.86||79.02|76.36|75.16||74.34|73.94|72.72|71.6||73|72.52|71.6|70.98|72.9|74.76|71.86|74.9|74.18|73.5|73.72|75|76.38|73.56|73.76|73.6|74.8|71.88|71.62|73.64|78.62|80|79.3|79.18|77.22|78.6|81|83.46|82.84|85.78||87.86|88.04|87.7|88.46|89|87|87.54||86.06|87.46|89.1|89.5|89.54|86.44|87.6|90.04|88.54|89.44|90.6|89.3|87|88.04|87.44|84.22|80.72|81.56|81.96|81.92|81.32|82.02|80|79.56|79.82|78.9|76.44|77.5|75.06|74.22|76.08|77.1|79.3|80.5|76.98|74.54
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||769.8|790|767|765|773.5|784.5|787|803.5|802|801.9|773.7|786.2|852|843|834|825.2|842.8|832.6|848|850|845.6|853|799.7|804.3|796.3|822|792.8|806|815|830.9|809.8|806.6|821.6|830.5|832.8|804.7|819.6|799.4|783|776.1|795.4|741.9|733|747.7|732.7|734.6|704.9|703|721.1|719|690|687|699.1|693.7|722.6|755.7|757.3|780|782.1||763|760.7|767.2|784.2|782.9|||787.1|761.8|773.8|774.5|751|723|724.6|719.4||694.5|713|709.6|692.8|734.4|719.2|750|745|750|792.9|800|794.9|813.9|836.6|807|812.7|825.8|813.3||||801.1|816.1|821|857.6|853.1|858.5|860.7|829.3|834.8|849.2|822|799.6|799.4|786|761.4|780.8|807.2|809|820|818.8|804|829.6|856.4|880|855.6|886.6|898.2|849.2|781.4|760.4|798|812.6|861.2|778.2|770.2|665|658.8|657.4|671.8|671|670.4|680|655.4|673.8|676|690.4|658|681.4|680|701.2|718.2|689|699|676.2|701.8|705|679|707.6|731.2|767.4|734|729|730.8|724.4|744.8|741.6|732.8|738|729.6|763|804.2|817.8|855.8||835.2|832.8|833.8|828||848.8|847.4|837.4|827.4|830|831.8|814|808.2|819.8|825|835.6|835.6|844|818|792.6|816.4|853.4|844.8|846.2|867|871.8|831.2|831.6|844.6|848.4|860.4|867.2|880.4|890.8|902|887.6|875.4|872.4|879.2|876.2|874.6|877.8|927.8|934|908|925|911|899.4|900.6|908|914.6|915.4|890|877|887.8|874.4|884.2|855.2|834|851.8|877|855|851.4|850.2|858.6|848.8|871.8|876.2|890|904.4|917|910.8|897.4|882.6|877|895.4|888.6|944|946.6|929.8
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||445.3|470|474.3|471|471|485.5|477.1|487.6|501.2|534|521.6|527.4|524.4|489.7|527.6|519|534.4|526|515|534|537.6|506.8|494|485.8|508.6|517.2|513|503|504.8|491.5|479.7|467.8|482.7|491.9|483|476.9|467.2|457.9|435|447.3|451.5|446.5|465.9|475.7|468.9|469.7|455.5|458.5|465.5|468.1|463.3|464|494.5|482.5|495.3|511.2|530|535|545.2||555|554|555|559.6|555.8|||505.6|497.2|517.4|511|513.8|549.8|570|550||540.4|539.8|520.2|515.8|539.6|563.4|606.8|619.8|627.8|629|622.6|611.4|617.6|635.2|662|676|674|643.4||||634|628.4|618.8|619.4|616.2|617|655.8|651|650.2|647.6|656.4|663.6|640.4|629.6|628.8|627|639.2|640.6|648.2|636.6|637.6|590|591|570.6|576.2|599.2|560.2|573|599.4|635.2|661|670.4|685.6|687.2|670.8|716.4|709.8|696.2|695.6|726.6|724|732.8|717.8|736|729.6|741|686.8|684.4|674.2|708.8|743.6|733.4|714|701.4|703|709.2|704.4|716|755|780.6|786.8|762|772.2|762.8|786.8|790.6|782.6|772.2|808|825.6|840|844.2|811.2||815.4|822|821|810.2||802.8|792.6|775.4|768.4|768.6|784.8|805|808.8|844|859.4|865|868.6|888.2|858.2|844.2|835|831.2|814|843|830|876|878|898|914.8|911|925.2|928.4|940.6|943.8|937.2|916|895|920|913.2|911.6|910|878|829|846.4|898.6|891.2|878.8|892.6|888.2|888|879.4|870.2|865.2|866.4|864|849.8|856.8|837.2|821.2|814|809.4|793.2|801.2|790|792|780|789.8|788.4|808|830.4|851|830|816.6|809.6|838.6|847.4|837.8|855|800.6|800
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||16.978|17.554|17.934|17.892|18.022|18.568|18.638|19.154|19.894|19.5|19.426|19.54|19.432|19.696|20.31|20.03|19.958|19.59|19.36|19.676|20.155|20.51|20.665|21|20.075|21.745|21.67|21.5|21.1|20.715|20.59|20.34|20.37|20.73|20.765|21.215|20.455|20.755|20.065|20.14|20.18|20.555|20.45|20.465|20.85|20.61|19.548|19.86|19.924|19.704|19.84|19.556|21.66|20.91|21.255|22.075|22.96|23.89|23.48|23.61|23.095|23.085|23.005|23.99|24.33|23.685|23.67|23.165|23.28|23.545|23.4|23.195|23.725|23.91|23.62|23.42|22.395|23.525|23.475|23.445|24.69|24.93|24.73|25.025|24.925|25|24.47|24.45|24.675|24.975|28.14|28.375|27.51|27.395|||27.265|27.095|27.26|28.18|28.93|27.985|27.805|28.09|28.44|28.055|27.73|28.135|28.335|27.48|27.07|27.02|27.315|28.28|28.005|28.465|28.265|29.095|28.53|28.605|28.53|28.115|28.73|27.065|27.405|27.81|28.26|28.84|29.39|30.34|30.79|29.68|30.145|29.89|29.74|30.02|29.82|29.78|29.605|29.285|29.99|29.915|30.02|30.105|29.545|28.9|28.84|29.31|29.59|29.385|29|29.005|29.065|29.17|28.035|29.39|29.925|30.005|29.64|29.645|30.075|29.235|28.575|33.8|33.31|32.985|32.7|33.22|33.495|33.15|32.765|33.005|32.61|32.81|32.115|31.715|31.93|31.24|30.86|30.355|31.355|30.765|30.28|30.725|30.045|30.435|30.645|31.14|31.045|30.8|30.195|31.085|31.05|31.195|31.745|32.825|34.045|34.715|34.1|34.74|36.705|37.23|36.635|36.885|37.29|41.71|41.605|41.8|41.51|41.48|41.3|40.905|40.85|41.025|40.845|40.725|40.665|40.64|41.17|41.29|41.03|40.71|40.245|38.455|37.24|38.42|37.9|37.735|37.455|37.85|37.275|37.325|36.925|37.54|37.23|37.735|38.34|39.025|39.385|38.805|38.86|39.765|39.6|39.945|39.92|40|39.925|39.41|39.795|39.605|39.885
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||3.734|3.876|3.879|3.9|3.888|4.03|4.115|4.135|4.275||4.308|4.291|4.36|4.258|4.407|4.439|4.256|4.28|4.096|4.177|4.208|3.99|3.918|4.023|4.129|4.117|4.121|4.169|4.203|4.16|4.091|3.875|3.96|4.087|4.065|4.14|4.071|3.866|3.774|3.903|3.937|3.876|4.022|4.083|4.044|4.055|3.966|4.202|4.242|4.259|4.24|4.03|4.213|4.015|4.07|4.323|4.448|4.522|4.589|4.67|4.575|4.669|4.651|4.602|4.667|4.595|4.582|4.429|4.401|4.511|4.514|4.546|4.575|4.687|4.706|4.75|4.639|4.568|4.469|4.301|4.451|4.448|4.576|4.578|4.617|4.748|4.746|4.666|4.577|4.696|4.745|4.881|4.756|4.605|||4.543|4.521|4.446|4.428|4.454|4.413|4.542|4.802|4.877|4.906|4.931|4.998|5.018|4.775|4.8|4.766|4.846|4.854|4.77|4.849|4.847|4.902|4.671|4.661|4.529|4.545|4.678|4.238|4.324|4.326|4.657|4.712|4.601|4.943|5.19|5.064|5.652|5.662|5.612|5.758|5.872|5.868|5.998|5.854|6.012|6.22|6.118|6.132|6.044|6.04|6.246|6.292|6.322|6.232|6.16|6.286|6.164|6.2|6.088|6.44|6.496|6.568|6.55|6.628|6.676|6.696|6.592|6.584|6.52|6.426|6.438|6.5|6.176|6.152||6.108|6.116|6.1|6.104||6.096|6.014|5.956|5.874|5.98|5.99|5.97|5.944|5.974|5.97|5.964|5.952|5.928|5.746|5.546|5.54|5.582|5.428|5.404|5.462|5.744|5.85|5.782|5.86|5.774|5.79|5.846|5.842|5.792|5.76|5.564|5.542|5.506|5.538|5.6|5.458|5.406|5.32|5.326|5.312|5.34|5.312|5.324|5.194|5.06|5.068|5.074|5.006|5.01|5.084|5.06|5.02|5.036|5.008|4.994|4.987|4.902|5.022|4.995|5.08|5.08|5.092|5.128|5.224|5.26|5.212|5.172|5.118|5.082|5.176|5.18|5.146|5.212|5.252|5.12
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||23.56|24.48|23.48|24.05|24.25|24.73|24.7|24.09|25.37||25.35|25.5|25.04|25|25.13|24.03|23.95|24.6|26.5|26.92|26.19|25.63|25.5|25.75|26.55|26.42|26.58|26.44|26.5|26.12|25.66|25.4|26.3|26.33|27.15|27.7|26.4|26.37|26.17|26.9|27.5|28|28.72|29.45|28.75|28.91|27.89|28.37|28.68|28.49|28.09||28.94|28.16|27.39|28.97|29.73|30.49|31.48|32.33|30.89|31.46|31.53|31.88|32.39|31.06|32.15|31.82|31.88|32|30.33|30.63|31.69|31.25|30.44|30.45|28.95|29.1|29.85|30.02|30.82|30.99|31.62||32.53|32.81|33.5|34.29|34.75|35.26|37.61|38.88|37.57|37.63|||38.02|38.3|38.25|39.95|39.3|40.18|39.83|40|41.53|41.25|39.84|40.7|41.56|38.2|38.65|38.6|39.33|39.22|38.37|39.7|40.37|39.74|37.83|36.99|37.11|35.97|36.71|33.13|33.4|35.06|36.93|38.35|37.71|40.33|40.72|35.95|43.22|43.8|43.86|45.77|46.5|47.21|47.27|46.39|47.65|48.15|49|48.97|47.6|48.01|49.15|49.21|48|47.64|47.27|48.14|47.7|46.05|45.23|47.28|47.36|47.39|47.81|48.67|48.49|49.78|49.53|48.35|46.92|46.54||46.14|46.5|45.65||44.93|44.4|44.92|44.16||43.8|42.65|42.04|42.49|41.95|43.09|41.75|43.41|42.98|43.5|44|44.28|44.91|45.03|44.39|44.32|44.26|43.54|41.98|41.9|44.47|44.1|44.1|43.61|43.75|44.92|45.96|46.25|45.84|46.35||47.16|47.62|48.85|49.24|49.8|47.78|49.52||48.8|47.68|47.22|47.39|46.44|45.98|46.43|45.8|46.11|46.34|46.09|47.1|47.19|48.31|47.88|46.9|46.06|46|45.2|44.59|43.9|42.24|42.56|42.11|43.15|42.68|42.65|42.92|41.29|41.19|42.31|43.32|42.76|43.71|43.72|43.05
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||7.866|8.048|8.074|8.114|7.992|8.2|8.352|8.312|8.464||8.536|8.528|8.404|8.354|8.4|8.478|8.384|8.288|8.15|8.25|8.17|8.056|8.124|8.11|8.128|8.094|7.988|8.398|8.588|8.312|8.158|7.956|8.382|8.562|8.524|8.688|8.826|8.604|8.55|8.908|8.916|8.912|9.012|9.08|8.902|8.946|8.692|8.76|8.72|8.794|8.996|8.95|9.418|9.118|8.846|9.152|9.734|9.95|10.09|10.11|9.92|10.015|10.02|10.075|10.15|9.932|9.752|9.684|9.526|9.69|9.504|9.532|9.566|9.624|9.534|9.67|9.472|9.184|8.976|8.768|9.002|9.138|9.21|9.378|9.284|9.378|9.332|9.272|9.302|9.428|9.702|9.876|9.908|9.654|||9.812|9.734|9.834|9.984|10.065|9.872|10.025|10.12|10.245|10.4|10.32|10.575|10.62|10.53|10.41|10.55|10.365|10.38|10.115|10.075|10.105|10.32|9.874|9.928|9.666|9.608|10.12|9.296|8.884|9.08|9.706|9.844|9.86|10.275|10.37|10.04|10.635|10.725|10.765|11.035|11.135|11.095|10.995|10.795|11.01|11.145|11.21|10.96|10.89|11.195|11.94|11.93|11.93|11.855|11.405|11.545|11.295|11.055|11.025|11.485|11.685|11.59|11.565|11.61|11.6|11.655|11.735|11.7|11.665|11.555|11.665|11.765|11.72|11.705||11.54|11.53|11.555|11.46||11.36|11.26|11.15|10.97|11.225|11.21|11.13|11.08|11.055|11.05|11.1|11.18|11.34|11.185|11.145|11.23|11.35|11.14|11.195|11.075|11.55|11.725|11.76|11.855|12.065|12.145|12.095|12.16|12.26|12.245|12.315|12.51|12.44|12.495|12.5|12.46|12.55|12.4|12.445|12.34|12.545|12.565|12.675|12.51|12.485|12.51|12.555|12.25|12.385|12.425|12.5|12.365|12.32|12.16|12.18|12.175|12.025|12.095|11.855|11.905|11.93|11.83|11.75|12.04|11.93|11.975|11.89|11.785|11.46|11.74|11.85|11.665|11.56|11.54|11.46
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||64.93|66.74|62.71|62.29|62.65|62.86|63.7|64.58|64.8|63.37|62.87|63.65|62.84|62.77|63.96|63.62|64.93|64.51|62.43|62.92|63.61|66.25|65.79|66.51|67.61|68.59|69.16|68.33|67.2|65.82|63.5|65.05|64.91|67.38|66.57|67.6|71.57|66.65|66.68|64.58|64.59|62.48|62.2|60.42|61.41|53.07|50.75|49.65|49.97|49.195|48.88|47.26|50.04|47.645|47.935|49.58|50.97|51.89|47.95|48.91|46.235|46.985|46.94|48.28|47.34|45.87|45.345|43.535|41.575|44.555|45.465|45.5|44.8|46.825|44.14|43.91|43.665|43.25|40.39|40.065|42.21|42.575|44.56|46.315|45.635|46.59|42.74|43.545|42.56|42.675|43.755|43.175|44.79|44.88|||47.025|48.355|48.005|48.41|47.88|48.045|49.37|52.45|53.31|50.86|48.575|50|50.29|47.855|48.095|49.395|50.24|52.78|51.05|53.9|51.18|52.52|42.395|45.4|50.64|51.29|53.91|49.975|48.35|47.435|51.85|54.06|54.66|55.42|54.49|53.59|56.5|59.44|59.88|64.55|66.94|67.65|67.86|67.83|68.96|71.49|73.55|71.54|71.15|70.89|70.7|72.34|74.73|73.44|70.56|70.5|70.84|69.7|72.48|76.46|77.71|73|74.2|76.74|77.34|77.88|78.37|74.47|70.62|70.95|70.98|72.43|73.79|74.09|73.53|72.17|70.4|71.25|73.55|72.5|73.08|69.84|68.5|67.92|69.42|69.56|68.41|69.54|71.13|72.17|73.29|74.08|75.96|71.4|70.26|72.3|74.63|70.92|70.68|71.31|73.4|73.64|74.5|75.55|77.38|77|77.55|78.47|75.31|74.53|73.2|72.72|72.66|72.38|72.91|75.72|75.95|73.98|76.12|76.21|76.53|76|77.15|76.64|78.85|78.5|78.88|76.2|73.74|74.12|72.03|71.18|70.54|71.49|71.75|72.31|67.6|67.96|66.26|67.9|68.99|69.54|69.16|70.02|70.21|70.78|69.28|68.3|67.83|68.92|69.87|69.24|71.13|71.74|73.87
05474|531|/equities/belgacom|STOXX600/EAFAVALUE||12.79|13.1|13.15|13.455|13.355|13.51|13.495|13.435|13.59|13.33|13.35|13.345|13.325|13.2|13.17|13.175|12.915|12.98|13.455|13.495|13.545|13.23|13.415|13.385|13.55|13.34|13.5|13.69|13.845|13.86|13.745|13.79|14.175|14.27|14.225|14.39|14.315|13.995|14.03|14.16|14.025|14.065|14.295|14.395|14.235|14.04|13.495|14.4|14.51|15.705|15.525|15.37|15.245|15.145|15.16|15.145|15.32|15.58|15.745|15.84|15.78|15.94|16.015|16.075|16.145|16.45|16.425|16.33|16.21|16.31|16.175|16.04|16.505|16.585|16.535|16.24|16.29|16.3|16.47|16.42|16.545|16.795|16.71|17.16|16.585|16.6|16.09|16.295|16.86|16.96|17.165|17.34|17.44|17.245|||17.335|17.245|17.245|17.185|16.995|16.76|16.74|16.55|16.49|16.74|16.85|17|17.09|17.79|17.66|17.365|17.28|17.225|17.43|16.85|17.19|17.38|17.295|17.055|16.98|17.065|17.015|16.66|16.79|17.15|17.81|17.93|17.915|17.76|18.08|17.24|18.165|18.245|18.65|18.6|18.06|18.29|18.145|18.005|18.225|18.155|18.285|18.11|18.025|17.845|17.9|17.385|17.45|18.115|18.32|18.465|17.895|17.96|17.49|17.195|17.33|17.485|17.435|17.27|17.76|17.625|17.39|17.505|17.365|17.065|17.035|17.06|17.38|17.31|17.14|17.265|17.275|17.32|17.265|17.505|17.44|17.4|17.53|17.52|17.715|16.96|16.79|16.765|16.36|16.19|16.095|16.06|16.615|16.71|16.51|16.75|16.83|16.02|16.03|16.265|16.78|16.87|16.83|16.975|16.385|16.495|16.855|16.985|17.115|16.88|16.895|16.9|16.685|16.48|16.515|16.285|16.485|16.245|16.045|16.285|16.79|17.08|17.2|17.3|17.51|17.35|17.25|17.08|17.445|17.565|17.56|17.455|17.5|17.46|17.445|17.29|17.24|17.255|17.16|16.96|17.14|17.11|17.12|17.265|17.01|17.145|16.925|16.78|16.73|16.88|16.92|16.825|16.735|16.81|16.6
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH||31.69|32.1|31.72|31.5|31.45|32.05|32.52|31.94|32.55||32.31|33.26|32.6|31.36|31.45|31.46|32.42|31.1|31|30.92|30.95|30.2|28.6|27.99|28.37|28.38|27.79|27.18|27.5|26.59|26.13|25.68|26.46|26.54|26.4|27.19|26.58|25.91|25.59|25.98|25.96|26.21|27.25|27.7|27.59|27.31|26.24|26.78|27.45|27.53|27.78|27.06|27.93|27.68|27.95|28.55|29.84|29.51|29.34|29.79|29.17|29.61|29.29|30.06|30.89|30.4|29.75|29.67|29.09|29.23|28.88|29.13|28.55|28.29|27.71|28.02|27.91|28.44|28.35|28.06|29.71|30.66|30.47|30.45|30.05|31.22|30.97|30.65|30.63|30.27|30.35|30.76|30.76|29.88|||30.56|30.41|30.87|30.67|29.44|28.9|29.9|30.98|31.39|31.53|30.96|31.29|30.99|30.84|30.16|30.56|30.83|31.13|31.11|31.02|30.67|30.58|29.79|29.97|29.48|28.97|30.69|28.79|28.99|27.75|29.32|30.49|29.25|29.52|29.42|27.89|28.02|27.91|28.33|28.84|29.26|29.18|28.32|27.54|28.04|28.38|28.65|27.82|27.7|28.23|28.97|29.97|30.13|29.73|28.67|29.26|29.96|28.85|29.52|30.95|32.17|31.85|32.59|33.52|33.29|33.95|33.76|33.4|32.85|33.09|33.38|33.43|33.08|33.45||33.11|33.07|33.19|33.05||33.09|32.85|32.44|31.73|31.57|32.21|32.14|31.95|32.43|32.8|32.63|33.06|33.92|33|32.67|32.83|33.45|32.79|33.29|32.96|34.3|33.86|34.13|35|34.87|35|35.05|34.11|33.99|34.03|33.41|33.31|33.58|34.03|33.83|33.29|33.04|33.44|32.87|32.7|32.73|32.44|32.68|32.56|32.22|32.05|32.04|31.76|31.54|31.26|31.27|31.22|30.6|29.55|29.46|29.94|29.36|30.09|29.4|30.17|30.32|30.78|30.93|31.7|32.04|32.42|32.08|31.32|30.75|31.67|32.25|32.17|32.81|32.55|32.58
05476|13805|/equities/pzu|STOXX600/MSCI_EEM||28.52|29.05|29.88|29.83|29.67|30.25|30.44|29.73|30.54||31.49|31.38|30.37|30.82|30.8|29.57|30.1|30.05|30.16|30.32|30.28|29.73|29.45|29.46|30.18|30.1|29.96|30|29.93|30.46|29.42|29.65|29.9|29.69|30.83|30.35|29.88|29.09|29.04|30.02|29.98|29.98|30.43|30.36|29.8|29.7|29.28|29.93|30.26|29.95|29.76||28.91|29.07|28.86|29.39|30.21|30.05|31.19|32.1|30.96|31.71|32.24|32.38|32.9|32.01|32.6|32.16|32.39|32.5|30.33|30.12|29.95|30.05|29.48|29.94|29.06|29.17|29.36|29.67|30.09|29.8|30.71||30.55|30.7|31.63|30.98|31.39|31.8|32.19|32.89|33|33.82|||33.39|33.4|33.75|34.16|33.23|33.13|33.65|34.03|34.19|34.59|33.85|34.2|34.07|33.71|33.93|34.37|34.26|34.2|33.5|34.4|34.3|34.36|33.27|32.2|32.13|31.3|31.42|29.61|29.99|29.26|31.18|31.32|30.4|31.54|33.3|30.88|33.12|33.86|33.21|34.51|35.31|35.88|35.42|35.17|36.22|35.9|36.53|36.76|36.06|35.91|36.99|37.15|36.68|36.2|35.89|36.78|35.8|34.76|34.19|35.59|36.44|36.1|36.15|37.22|37.44|37.82|37.08|36.85|35.5|35.6||36.24|35.94|36.07||35.35|35.57|35.61|34.85||34.98|34.8|34.82|35.12|35.71|35.7|35.81|36.81|36.89|36.79|37.08|37.09|37.56|36.65|36.68|37.01|36.38|35.94|35.2|34.96|35.76|35.6|36.01|35.5|35.88|37.55|39.4|39.63|39.9|39.7||39.55|40.32|40.57|40.55|40.92|39.9|40.75||39.9|39.6|39.52|40.24|39.38|39.08|39.7|39.55|40.04|40.2|39.65|40.4|40.05|40.05|39.7|39|38.48|37.61|37.51|37.2|36.92|36.5|36.42|36.13|36.65|36.63|37.01|37.22|36.63|36.35|37.72|38.07|37.99|38.49|41.14|40.72
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||12.63|12.72|12.93|12.76|12.47|12.47|13.02|13.3|13.41|13.36|13.54|13.34|12.98|12.81|12.93|12.9|12.84|12.5|12.54|12|11.77|11.56|11.6|11|10.96|10.54|10.73|10.65|10.74|10.46|10.2|10.17|10.45|10.58|10.53|10.95|10.39|10.11|10|10.3|10.31|10.34|10.7|10.83|10.79|10.52|10.52|11.1|11.37|11.16|10.77|10.65|10.98|10.77|11.07|11.19|11.72|11.82|12.08||12.23|12.46|12.2|12.37|12.68|12.33|12.48|12.1|12.35|12.39|11.89|11.97|12.21|12.36|12.08|12.04|11.93|11.55|11.3|10.84|11|11.1|11.2|11.67|10.91|10.98|10.73|10.35|10.2|10.61|11.25|11.61|11.51|11.32|||11.57|11.45|11.48|11.8|11.83|11.46|11.64|12.29|12.66|12.97|12.95|13.44|13.66|12.54|12.41|12.35|12.79|13.15|13.7|13.45|13.78|14.39|13.34|13.27|13.08|13.08|13.75|11.72|10.98|11.64|13.1|12.83|13.18|14.67|17.06|16.31|21.22|21.76|23.52|24.88|25|26.2|27.1|26.02|27.68|28.42|28.22|27.32|26.3|25.94|26.5|26.04|25.32|24.78|24.64|25.18|24.46|23.98|23.1|24.2|25.12|25.36|25.52|26.12|25.7|25.88|26.82|26.26|25.7|26.9|26.72|26.8|26.8|25.8||25.88|25.9|25.56|26.06||26.12|26.2|25.68|25.02|25.5|25.5|25.34|25.04|24.6|25.42|25.32|25.52|26.26|25.7|26.38|26.3|26.68|26.22|25.54|25.44|26.6|26.78|26.24|26.06|26.3|28.26|28.48|28.44|28.14|28.64|29.4|28.66|28.5|28.78|28.94|27.9|28.62|25.8|25.58|25.3|25.3|25.2||25.56|24.94|24.7|24.88|24.56|24.52|24.58|23.98|23.86|23.98|24.14|24.1|23.64|23.38|23.28|22.74|22.76|22.68|22.4|22.16|22.72|22.12|22.06|21.54|20.98|20.94|21.42|21.44|21.48|21.28|21.28|20.94
05478|6889|/equities/randstad|STOXX600/EAFAVALUE||46.42|47|46.12|46.49|46.46|47.79|48.4|48.28|49.57|48.71|49.5|49.3|49.16|48.28|48.51|48.77|49|49.25|48.41|49.27|49.25|47.58|47.35|46.86|50.78|50.36|50.98|50.24|50.42|49.43|49.04|47.67|47.8|48.24|47.45|48.62|48.08|46.57|45.48|46.2|46.57|46.2|46.15|46.94|46.33|47.37|46.01|47.5|47.34|47.08|46.59|45.81|48.4|47.2|48.5|50.5|52.28|52.68|52.76|53.14|52.36|52.32|52.32|52.56|52.62|52.56|51.44|50.46|49.91|51.42|50.78|50.22|50.98|51.46|50.72|50.58|49.49|49.2|48.15|47.75|48.6|48.85|49.96|49.64|49.09|50.86|50.8|50.76|51.42|52.52|52.76|54.02|52.72|51.84|||50.48|50.12|50.82|50.88|51.5|50.34|51.98|51.64|53.32|53.44|54.64|58.62|59.88|57.52|58.08|57.74|58.46|59.88|58.88|58.7|58.74|58.66|56.5|56.6|55.2|54.52|56.46|52.4|51.52|53.24|56.62|57.82|57.1|60.7|61.84|60.66|63.82|63.92|63.8|65.68|64.94|64.82|65.88|62.92|62.78|64.22|63.56|61.44|60.78|60|60.12|60.48|60.02|57.56|56.62|57.56|57.42|56.74|56.94|59.36|60.52|60.9|60.78|62.18|62|62.02|63.26|62.5|60.36|60.24|60.82|60.9|60.88|60|60.04|60.28|60.06|59.62|59.04|58.52|59.06|57.96|57.62|56.38|57.02|57.12|56.64|56.38|56.86|57.78|58.16|58.04|59.06|58.12|57.02|57.06|57.14|55.72|56.1|56.78|59.76|59.82|59.5|61.84|61.62|62.2|62.5|62.68|63.52|63|61.52|62.02|62.46|62.82|63.78|64.22|63.68|62.68|63.14|62.2|62.48|62.42|62.82|61.94|63.06|63.3|60.02|59.34|60.96|62.12|61.58|60.26|61.44|61.8|61.76|61.52|59.24|59.34|58.12|57.86|58.1|58.12|58.48|58.72|57.86|59.66|59.86|58.48|58.78|59.62|60.16|59.2|59.96|60.86|59.96
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||42.12|43.58|44.25|43.63|44.01|43.29|42.41|42.06|42.3||42.27|42.84|42.76|41.67|42.25|42.37|43.54|43.34|42.68|43.23|43.23|41.7|42.19|42.47|42.85|42.9|43.61|42.79|43.41|43.15|42.98|42.16|43|43.19|43.81|43.52|43.51|43.24|42.91|43.02|43.04|41.51|41.47|41.18|41.11|41.86|38.89|37.51|38.1|39.44|39.02|37.72|37.82|37.58|37.57|37.03|38.74|39.46|39.24|39.84|39.54|40.72|40.76|41.68|42.79|42.09|41.81|41.38|41.5|42.33|42.56|41.51|41.36|41.87|41.83|41.34|39.9|42.01|42.41|41.44|42.11|42.84|43.39|43.39|44.47|45.99|45.81|44.73|44.95|45.67|46.26|47.88|48.7|48.14|||48.19|48.11|47.68|48.62|49.21|49.12|47.78|48.88|47.23|46.11|45.64|46.88|46.97|45.01|45.4|45.42|45.87|46.16|45.72|45.65|45.66|45.43|44.19|44.8|43.53|43.02|44.24|40.35|41.85|42.05|42.83|43.17|42.44|43.76|44.65|43.35|46.1|46.29|46.11|46.2|45.81|45.51|45.75|44.78|45.4|45.8|46.55|46.09|46.91|47.35|48.54|49.96|49.76|49.54|49.51|49.51|49.48|49.95|50.52|51.5|52|51.2|52.22|53.58|53.94|54.36|54.92|54.48|54.08|54.36|53.94|54.66|54.62|55.54||56.5|56.54|56.36|55.94||55.76|56.52|55.56|55.26|55.52|55.18|54.86|53.46|54.34|53.56|53.92|53.94|55.26|53.82|53.44|53.72|55.02|55.44|54.96|54.76|56|55.58|55.4|56.28|56.52|55.04|56.1|56.7|57.18|56.46|56.34|56.22|56|56.34|56.54|56.5|56.32|56.18|55.08|54.12|52.86|52.66|52.42|52.72|52.48|52.04|51.7|51.4|51.06|51.08|51.14|50.84|49.56|49.41|48.89|48.97|49.19|49.19|48.91|49.37|50.28|48.99|48.92|50.2|50.86|51.18|50.58|51.06|50.02|50.6|51.86|51.1|52.48|52.56|52.9
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||19.42|19.63|19.555|19.54|19.915|19.625|19.425|19.435|19.505|19.355|19.105|19.21|19.275|19.53|19.275|19.035|19.02|18.97|19.225|19.19|19.23|18.92|18.845|18.66|18.455|18.32|17.745|17.89|18.17|18.075|17.925|17.935|18.27|18.265|18.34|18.125|18.255|18.23|18.59|18.39|18.455|18.025|18.125|18.875|18.375|18.41|18.09|17.93|18.505|18.73|18.615|18.58|18.235|17.965|19.12|18.7|18.865|18.765|19.135|19.025|19.075|18.88|19.055|19.29|19.19|19.42|19.77|19.9|19.735|19.585|19.525|19.51|19.63|19.17|19.165|18.715|18.795|18.965|18.98|18.755|18.945|19.295|19.275|19.145|18.655|19.135|19.345|19.185|18.725|18.705|18.555|18.47|19.125|19.155|||19.42|19.17|19.24|19.355|19.6|19.16|19.06|19|18.49|18.795|18.61|18.35|17.94|17.975|17.63|17.55|17.16|17.48|17.72|17.725|17.44|17.175|17.45|17.28|17.82|17.985|17.91|17.415|17.585|17.31|17.12|17.41|17.83|17.825|17.21|16.41|16.48|16.785|16.81|16.97|16.915|16.995|16.865|17.02|17.2|17.42|17.395|17.195|17.345|17.49|17.82|18.075|17.845|17.91|18.05|18.065|17.775|17.73|17.79|17.855|17.85|17.8|17.815|17.75|17.78|17.69|17.74|17.82|17.855|17.945|17.955|18.535|18.895|19.205||19.025|19.01|18.865|18.615||18.69|18.645|18.935|18.805|18.75|19.06|18.625|18.595|19.195|18.96|18.82|18.805|18.795|18.905|18.53|18.41|18.705|18.735|18.52|18.4|18.455|18.465|18.47|18.22|18.08|18|18.035|17.975|18.055|18.02|17.98|18.035|17.93|17.96|18.175|18.23|18.165|18.225|18.22|18.01|18.07|18.065|17.65|17.69|17.635|17.605|17.775|17.615|17.6|17.65|17.95|17.8|17.75|17.635|17.72|17.565|17.755|17.585|17.54|17.345|17.31|17.27|17.24|17.4|17.375|17.625|17.51|17.665|17.36|17.1|17.32|17.205|17.12|17.06|16.855
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE||13.43|13.405|13.255|13.69|13.21|13.075|12.995|12.66|12.615|12.35|12.65|12.53|12.265|12.425|12|11.835|11.785|11.925|11.875|11.85|12.125|11.915|12.525|12.365|12.24|12.03|11.78|12.09|12.11|12.06|11.885|11.8|12.16|12.17|12.91|12.98|13.14|12.535|12.72|13.83|13.48|14.05|14.19|14.215|13.805|13.75|13.58|13.66|14.27|13.98|13.74|14.4|14.995|15.345|15.19|15.485|15.715|16.12|15.95|15.415|15.16|14.96|14.855|14.995|14.845|14.99|14.955|15.02|14.705|14.66|14.41|14.44|14.68|14.565|14.12|14.255|13.99|14.255|13.645|13.57|14.835|14.4|14.285|14.12|14.105|14.285|13.63|12.91|12.665|12.605|13.195|13.675|13.63|13.645|||13.77|13.535|13.235|12.805|12.83|12.22|12.3|12.19|11.88|11.945|11.924|12.022|11.772|11.904|12.164|11.99|12.07|11.678|11.63|11.218|11.492|11.228|11.468|11.454|11.634|11.824|11.85|12.242|11.928|11.466|12.002|12.268|11.862|11.626|11.594|11.33|11.366|11.468|11.62|11.734|11.87|11.934|11.626|11.668|11.868|11.75|11.584|11.396|11.542|11.488|11.33|11.326|11.384|11.242|11.19|11.246|11.042|10.716|10.424|10.664|10.81|11.132|11.124|11.144|11.242|11.2|11.086|10.892|10.78|10.832|11.144|11.172|10.892|10.648||10.436|10.478|10.596|10.504||10.374|10.152|10.08|9.842|9.943|9.998|9.82|9.994|9.885|10.1|10.136|10.31|10.396|10.272|10.062|10.102|10.02|9.791|9.912|9.708|10.478|10.526|10.606|10.536|10.374|10.66|10.858|10.982|10.934|10.882|11.15|11.06|10.806|10.83|10.812|10.72|10.72|10.912|11.018|11.056|11.064|11.466|11.54|11.678|11.466|11.452|11.69|11.522|11.516|11.58|11.526|11.388|11.53|11.458|11.582|11.5|11.4|11.662|11.636|11.318|11.298|11.246|11.024|10.966|10.72|10.688|10.472|10.242|9.979|10.044|10.032|10.002|9.84|9.783|9.45
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||27.505|27.48|27.145|27.525|26.565|26.44|26.275|25.85|25.76|25.86|26.2|26.16|25.69|25.83|25.66|25.52|25.32|25.935|25.935|25.515|25.96|25.345|25.17|24.795|24.38|24|23.785|24.095|23.895|24.01|23.37|22.84|23.69|23.645|23.95|24.15|24.015|23.05|23.425|25.64|24.545|24.845|25.325|25.245|24.525|24.315|23.645|24.12|25.005|24.545|23.875|25.175|26.335|26.61|26.66|27.375|28.16|28.495|28.4|28.045|27.695|27.515|27.665|27.95|27.84|28.03|28.2|27.94|27.59|28.09|27.595|27.495|28.02|27.825|27.485|27.04|26.33|27.085|26.085|26.03|26.865|26.935|26.34|26.335|25.015|25.87|25.88|25.305|25.135|24.61|26.075|26.71|26.51|26.815|||26.495|26.225|26.055|25.575|25.95|25.005|25.55|25.455|25.24|25.17|24.955|24.875|23.92|24.565|25.325|24.94|25.015|24.14|24.145|23.04|23.295|22.675|23.12|22.89|23.395|23.34|23.83|24.49|23.915|22.255|23.34|24.595|23.405|23.565|23.855|23.395|23.23|23.39|23.34|23.435|23.615|24.14|23.61|23.96|24.31|23.95|24.035|23.705|24.395|24.08|23.315|23.225|23.375|22.57|22.795|23.045|22.9|21.635|20.755|21.615|22.13|22.445|22.44|22.06|21.765|21.62|21.645|21.095|20.73|20.77|20.575|20.615|20.395|19.684|19.31|19.296|19.346|19.484|19.456|19.438|19.496|19.17|19.038|18.46|18.796|19.166|18.758|19.078|18.962|19.436|19.538|19.768|19.968|19.76|19.358|19.236|18.942|18.58|18.854|18.362|19.606|19.71|19.446|19.238|19.162|19.746|20.125|20.13|19.742|19.292|19.506|19.762|19.704|19.836|19.79|19.532|19.34|19.614|19.932|19.968|20.305|20.985|21.145|21.155|20.82|20.94|21.28|21.19|21|21.075|20.66|20.375|20.5|20.555|20.26|19.84|19.588|20.15|19.766|19.426|19.432|19.258|19.17|18.86|17.992|17.972|17.78|17.468|16.902|17.182|17.3|17.438|17.094|17.14|16.728
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||570.2|570.2|584.6|580.4|588.8|600.6|593|600.6|615.2|619.4|616.8|628.2|615.2|604|607|592.6|610.4|609.2|609|620|619.2|610|629|646.4|647.4|650|642|634.6|666.6|664.6|676|666.2|676|671.2|669.4|670.6|650|648.6|642|630.2|636.4|628.4|622.6|635|629.8|618|603|582.2|588.4|595.2|607.6|586.4|622|595.8|601|600.2|614|606|601||596.8|585|578.8|608.4|614.6|||587|578|585|580|591.8|613.2|620.4|620.6||584|581.6|570.8|552.6|566.6|596.4|601|606.4|601.4|614|626.2|630|637.4|644.2|643.8|650.8|646.8|625.6||||622.2|623.6|626.2|629|616.8|617|625.4|622|631.8|632.4|659.6|665.8|649.4|629.4|633.8|641.6|647.4|653.8|655.8|654.2|650|613.2|629.8|631.2|622|616.4|565.4|583.8|582.6|615.4|625.6|685.4|706.4|739.8|706.2|723.2|716.2|720.6|755.4|753.8|751.4|746.2|723|750|750.8|751.2|740|751.2|752.6|767|785|760.4|758|759|770.2|763|753.8|772.4|792.2|798.8|791.4|789.4|816|804.2|795|808.6|785.4|781.4|765.2|756.6|760.8|763.6|755||737.2|734.8|723.4|738.4||731.2|729.8|719.8|719|730.6|714.8|707.6|698.2|693|689|697.4|703.2|711|696|682.6|679.2|690.4|699.6|732.4|731.2|744.4|730.6|712.8|739|755|773.2|788.4|838|816.4|818|810.8|808|819.2|806.8|821|822.8|810.6|821|807.4|798.4|801.6|792|797.2|792|792|792|789.4|788.2|800.8|809.6|810.4|804|798.6|790|798.8|800.8|792|774.8|768|768.6|774|769.2|771.8|790|794.2|803.4|790|776.6|762.8|772.6|761.8|757.8|767.4|770.2|781.2
05484|8790|/equities/ryanair-holdings|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.415|14.195|14.035|14.37|14.3|14.895|15.26|15.3|15.72|15.75|15.085|15.02|14.93|14.265|14.3|14.39|16|15.72|15.58|15.58|15.915|16.285|16.485|16.65|16.815|16.88|17.31|17.54|17.455|17.97|18.11|17.59|17.54|17.145|16.855|16.74|16.38|15.95|16.32|16.035|15.97|16.085|16.025|16.295|16.675|17.35|16.94|16.4|16.6|17.05|16.815|16.795|16.945|17.505|17.59|17.23|16.43|16.875|16.805|17.345|16.91|16.75|16.77|16.6|16.8|16.915|16.63|15.36|15.54|15.9|15.46
05485|19010|/equities/saab-ab|STOXX600||375|373|374.4|372.53|366.01|373.85|381.07|378.04|382.23|370.6|370.65|373.37|371|369.28|370.85|366.91|373.97|375.01|386.6|380.18|365.5|370.43|369.26|375.25|374.1|413.32|379.41|413.45|411.35|413.6|408.1|405.6|405.4|415.4|404.3|413.32|400|391.31|395.39|404.9|416.2|427.7|405.8|403.8|395.6||385.8|395.64|410.81|387.9|387.83|394.06|406.41|398.44|389.55|422.3|435.9|439.9|440.96||437.02|429.8|429.5|419.43|425.3|425.9||425.09|421.6|412.5|408.05|417.66|415.1|413.35|422.5|416|403.47|411.11|404.9|411.4|416.9|419.83|428.21|418.9|422.5|420.3|414.43|398.2|392.7|386.8|388.9|383|394.8|399.3|||400.72|392.54|371.4|354.92|350.16|338.17|344.18|344.47|344.58|341.38|343.3|337.77|336.3|352.91|361.1|355.9|353.5|360.5|370.16|354.41|353.41|336.47|356.8|354.72|342.99|333|305.05|318.58|325.64|305.34|309.65|304.95|282.95|278.9|241.89|216.9|215.27|214.7|218.95|229.55|229.92|229.2|233.97|227.35|229.18|236.01|234.87|232.03|225.6|222.47|225.82|228.44|223.3|220.36|222.1|226.1|230.2|225.3|229.46|232.72|234.9|233.9|233.23|237.4|233.82|234|232.5|234.6|235.9|236.3||233.41|235.9|231.46||230.8|228.91|230.3|229.28||228.23|226.47|224.7|219.16|221.57|220.39|217.1|216.41|219.89|222.5|225.8|226.23|227.6|212.4|235.2|238.5|237.9|237.5|239.7|239.13|247.7|245.3|247.07|248.8|244.8|249.4|248.7|250.6|246.09|246.68|246.66|246.45|248.1|244|243.8|241.1|237.85|238.91|240.37|239.75|241.9|244.25|242.2|242.03|245.72|251.65|248.23|248.22|250.4|250.86|251.29|248.9|247.76|249.04|248.94|246.97|244.3|246.32|248.66|250.5|249.36|249.72|248.97|254.7|249|252.12|249.47|244.81|238.88|243.95|245.2|244.89|246.1|245.15|247.08
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||229.8|237.4|236.7|232.9|238.4|241.5|250.3|247.8|254.8|259.2|262.9|260.8|259|243.3|250.6|242.7|254.8|257.4|254.5|257.8|260.6|251.3|237|241.2|252.1|254.2|243.1|239.3|236.2|230|222.6|210.4|218.5|219.5|209.5|207.2|207.7|198.55|188.05|179.5|191.25|188.7|191.75|198|203||194|196.75|199|205.3|198|192.35|207|204.6|218|229.7|241.7|249.1|246.2||246.7|247.2|248|266|277.2|278||261.3|268.5|269.8|267.7|265.3|257.2|248.1|247.4|242|229|224|206|203.4|219.8|231.9|227.9|237.5|244.6|253.4|252.9|247.2|241.5|247.3|254.7|258.1|250.9|246.3|||266.7|263.4|265|261.3|267.1|270.1|269.4|285|291.4|287.9|287|281.4|280|266.6|264|261.4|268.6|282|287.2|287.4|278.2|272.8|256.6|265.8|259.6|252.2|250.6|234.8|241|247.4|257.8|262|258.2|260|256.4|244.2|248.8|252.4|241.4|254|262.4|272|268|255|262.6|261|262.6|251.4|258.4|260.8|274.4|280|272.6|269|257.8|259.2|264.6|252.8|255.8|268|273.2|257.4|249|256.8|260.2|271|272.8|268|266.2|280.4||296.2|297|304.8||305|302.6|304.6|301.8||296|296.4|298|300.2|304|305|299.2|294.2|309.4|315.8|326|342|346.4|339|340|350.6|354|353.2|365.2|362.6|374.2|360.6|358.6|370.6|380|380|380.4|378.4|367.4|360.2|354|353.2|356.4|354|352.4|347.6|340|339.6|338.2|336|340|337.8|336.8|334.4|332.8|329.2|324|324.4|323.4|320.8|311.6|301.6|290.4|278.8|281.8|285.8|275.8|278.6|276|282.4|273.8|273.6|276.2|293.8|300.8|310.2|302.6|304|299.2|321.6|320.6|316.2|320.4|317.6|315.8
05487|7037|/equities/saipem|STOXX600||0.7218|0.745|0.7812|0.7868|0.709|0.7546|0.7622|0.7682|0.8002||0.8218|0.8202|0.805|0.7984|0.8098|0.8|0.788|0.8336|0.8102|0.844|0.81|0.7618|0.777|0.74|0.743|0.7134|0.7208|0.7502|0.7806|0.762|0.82|1.17|1.107|1.949|3.789|3.6|3.356|2.7|2.502|2.575|2.767|2.555|3.264|3.051|1.7985|1.2493|1.5978|1.738|2.2156|2.2295|2.2664|2.0166|1.9665|2.079|2.0221|2.3742|2.5798|2.6895|2.7179|2.7348|2.7243|2.7907|2.8434|2.9646|3.0205|2.9604|2.9752|2.7369|2.826|2.8518|2.7085|2.8215|2.7612|2.9106|2.9068|2.6884|2.46|2.5378|2.4851|2.6608|2.8553|2.8252|2.8579|2.8365|2.6985|2.716|2.7424|2.8139|2.6947|2.7361|2.9244|3.1628|2.829|2.8403|||2.7361|2.7574|2.7938|2.7587|2.8026|2.7173|2.7788|2.844|2.8792|2.9394|2.8767|2.7989|2.8754|2.8629|2.6809|2.7487|2.8215|2.6319|2.6734|2.6382|2.588|2.4861|2.4645|2.4158|2.4344|2.5042|2.5805|2.6181|2.3139|2.3772|2.5679|2.6144|2.5177|2.6508|2.5416|2.5617|2.5152|2.652|2.7123|2.8014|2.8277|2.9081|2.8767|2.8616|2.9118|2.903|2.8277|2.9106|3.0285|2.9959|3.0963|3.3072|3.3486|3.3913|4.8572|5.1158|5.1208|4.9388|4.7719|5.0141|5.048|5.1158|4.9313|5.0681|5.0304|5.0103|5.0091|4.9903|4.8547|4.915|4.876|4.8509|4.8321|4.7832||4.6313|4.6514|4.6815|4.5748||4.551|4.5409|4.5171|4.3376|4.3891|4.4092|4.3728|4.4455|4.4104|4.4631|4.4681|4.5673|4.6213|4.5936|4.4832|4.5183|4.5083|4.4217|4.5033|4.4656|4.7003|4.7606|4.7204|4.7719|4.6351|4.7819|4.8321|4.8698|4.9275|4.9313|4.9564|4.9928|4.9576|4.9087|4.8748|4.812|4.7807|4.8196|4.8346|4.7606|4.8735|5.4747|5.5525|5.6781|5.5977|5.5576|5.6027|5.5149|5.4421|5.5124|5.4973|5.4396|5.5576|5.427|5.3869|5.1861|5.2664|5.4973|5.55|5.3944|5.3442|5.3718|5.3116|5.3191|5.2312|5.181|5.1484|5.0706|4.9124|4.9915|5.0279|5.1208|5.0856|5.1936|4.9978
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||653.5|668|667|682|697.5|701.5|681|680|672|677.5|674.5|675.5|669|680|683|691.5|693.5|694.5|709.5|696|689.5|679.5|695|678.5|679|683|670|686|679|672.5|675.5|671|683|697.5|723.5|706.5|711.5|696.5|701|708|681.5|692.5|673.5|673.5|662.5|659.5|666|656|677|710|701|685|696|680.5|672|670|681|685|705.5||698|711|704|696|687.5|693||720.5|722.5|719|703|685.5|680||688|664|672|712.5|706|692.5|682|698|726.5|755|759.5|773|779.5|768|754|753|764|757|751.5|770||||734|739.5|748|738.5|732.5|733.5|735.5|718|725.5|698.4|708.8|696.2|700.4|692.2|683|684.2|683|672.8|655.2|652.4|662.8|653|651.2|643.4|627.8|619.6|591.6|620|655.6|673.8|680|659|649.2|648|630.4|666|642.6|671|662|667.4|681.2|660.8|668.8|670.2|652.4|652.8|638.8|640|628.4|617.6|626|611.8|603.8|600|596.6|585|573|571.2|592.2|594.6|593.6|602.2|599.8|607|613.6|608.2|601.2|586.6|600.6|606.8|612|606.4|611.4||608|608|620|613||600.6|591.6|581.2|576.6|592|586|576.4|583.2|597.2|596.4|592.4|584.2|580.6|565.8|564.8|567|575.2|573.8|586.8|579.4|598.6|602.4|601|614.4|633.8|634.6|618.2|637|636.4|630.4|622|623|614.4|621.4|632.8|626.8|626.6|626.2|633.8|643|645.4|653.4|645|641|645|642.6|642.6|618|613|607.4|609|603.4|594.8|595|591.6|588.8|579.6|580|581|585.2|581.6|583.2|587|596.8|598|606|598.8|580|571.4|587.8|580|567.6|566.2|568.4|564.4
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE||44.99|45.3|44.98|44.64|44.74|44.95|44.91|44.96|45.09|44.96|44.74|45.07|44.92|44.85|44.27|44.16|44.07|43.71|41.94|42.71|42.14|42.03|41.55|41.55|41.05|40.85|40.63|40.49|40.71|40.34|40|40.07|41.21|42.21|42.03|42.44|41.91|40.91|40.89|42.38|42.11|41.52|41.61|42.24|41.62||40.26|41.4|41.43|41.33|40.94|41.12|41.81|40.6|40.73|41.5|42.09|41.61|42.12|41.88|41.68|41.7|41.57|42.08|42.98|43.08||42.61|42.45|42.02|41.76|42.16|44.3|44.3382|44.3|43.6206|43.2953|42.4821|41.9367|41.3435|42.3864|42.9987|43.8216|44.6923|44.2426|44.4052|44.1852|44.6444|44.6923|44.3957|45.7448|45.9361|46.0127|45.2855|||45.2855|44.7784|44.6157|44.7114|44.8454|43.745|44.4435|43.9364|43.2666|43.1422|42.4629|42.5299|42.3959|41.6401|42.2716|42.0706|42.5299|43.1805|42.5873|42.3194|42.4342|42.75|41.2286|41.2956|39.8508|38.6357|38.3678|36.7795|36.2628|36.4542|38.1573|38.894|39.1619|40.5302|41.6305|39.2863|41.2382|41.0564|41.4678|41.487|41.7357|42.5873|42.6926|42.3864|43.1518|42.9126|43.391|42.0898|41.9941|41.487|42.3672|42.329|41.8984|41.9558|41.3052|41.3817|40.7981|39.9657|39.4107|41.2956|42.5012|42.5299|42.1759|42.7404|42.9892|43.3623|42.683|42.7787|42.2429|42.9509||42.9987|43.2092|42.5586||42.1567|42.2237|42.6447|42.0228||41.8123|41.3339|41.353|40.8459|41.6783|41.8219|41.4487|41.286|41.9462|41.8601|41.6975|42.1854|42.3672||41.2573|41.5348|41.7166|41.5157|41.1999|40.9225|42.0419|41.286|41.4009|42.0515|41.8219|42.1089|42.5873|42.6064|42.8743|42.4438|42.7021|42.75|42.8839|43.0753|43.0561|43.8599|44.7114|44.1947|43.9173|44.0129|44.3574|44.5679|44.8645|44.4148|44.4913|43.6589|43.7259|43.6876|43.4676|43.6589|43.6972|43.3336|43.6302|43.2284|43.1422|42.7308|42.3672|42.9987|42.4342|42.0037|41.0564|40.8555|40.5302|41.3339|41.1999|41.4774|41.1425|40.8076|40.5302|41.2286|41.6975|41.9271|41.9749|42.3098|42.0898
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||170.4|177.8|176.53|176.73|175.31|180.24|183.8|176.04|180.92|176.92|178.87|178.43|178.78|174.05|176.24|172.1|175.85|174.83|176.68|176.97|181.51|176.29|172.1|171.8|170.49|171.61|171.12|168.44|167.85|162.39|163.08|164.78|167.51|168.93|165.86|171.46|169.66|164.49|160.69|164.3|161.86|161.71|169.02|169.66|170.78||163.32|171.46|175.51|172.92|175.46|179.95|186.14|184.38|186.04|189.65|196.08|199.69|201.25||202.61|201.83|198.23|195.01|197.64|196.57||185.36|185.5|188.62|187.31|185.99|187.7|188.18|184.63|182.77|180.63|183.26|176.04|171.75|174.24|175.36|176.63|180.73|180.09|183.55|180.58|190.09|188.48|189.7|197.15|202.81|198.62|191.5|||187.06|186.62|186.62|187.5|193.11|188.18|188.53|194.47|199.1|199.2|195.98|198.91|206.52|199.69|197.64|207.49|211.29|213.05|213.54|211.29|210.71|216.36|206.81|207.1|202.81|202.81|201.25|191.89|188.67|182.09|191.16|197.15|189.99|201.74|211.59|207|219.48|222.31|225.24|231.28|232.84|238.01|234.11|227.09|232.06|233.43|234.4|227.87|230.01|228.45|239.08|241.03|240.45|236.25|233.62|238.89|238.01|231.09|230.4|238.69|243.47|240.45|240.06|245.13|241.32|250.78|249.12|247.56|243.76|248.05||253.51|254.88|250.88||246.3|248.25|248.44|245.52||245.61|235.77|232.06|230.4|230.21|233.43|228.16|226.99|228.16|228.94|230.5|231.38|233.72|229.14|223.48|225.04|226.02|218.8|223.68|221.73|233.23|231.28|229.33|232.06|226.6|227.38|230.6|223.58|220.17|221.04|219.09|216.17|216.95|218.02|215.49|215.97|212.66|213.05|213.05|212.07|212.56|211.68|214.8|215.19|219.19|214.02|210.51|212.76|207.69|207|206.61|203.69|202.32|202.52|202.13|201.64|194.62|197.93|193.35|194.38|196.18|195.3|197.06|201.93|203.69|205.25|201.64|196.37|198.52|206.81|211.78|210.61|211.78|212.95|214.8
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||2.4075|2.4455|2.4735|2.497|2.497|2.532|2.6205|2.6215|2.6595|2.6385|2.6665|2.6365|2.6145|2.556|2.554|2.501|2.4595|2.4335|2.3845|2.393|2.44|2.429|2.4885|2.4375|2.4555|2.433|2.4535|2.461|2.5125|2.412|2.4055|2.3375|2.4465|2.4665|2.56|2.613|2.6155|2.5255|2.568|2.683|2.684|2.688|2.736|2.7775|2.7705|2.76|2.716|2.805|2.7975|2.794|2.696|2.6355|2.6905|2.623|2.6105|2.7|2.906|2.985|2.9985|3.038|2.9635|2.9795|2.985|3.0145|3.078|3.04|3.02|2.953|2.8935|2.85|2.744|2.7405|2.74|2.778|2.6995|2.728|2.6535|2.693|2.6335|2.6|2.6505|2.6895|2.772|2.8225|2.74|2.8165|2.752|2.816|2.8465|3.054|3.166|3.23|3.212|3.162|||3.1525|3.1235|3.133|3.158|3.118|3.0395|3.038|3.14|3.19|3.181|3.1|3.1425|3.2485|3.08|3.057|3.064|3.1305|3.181|3.129|3.12|3.1405|3.157|2.983|2.955|2.864|2.853|2.8925|2.697|2.631|2.7185|2.87|2.927|2.8295|2.9845|3.1185|2.9885|3.2375|3.2815|3.2855|3.322|3.34|3.379|3.423|3.3465|3.4815|3.4815|3.433|3.371|3.294|3.254|3.299|3.1755|3.165|3.0945|3.1465|3.2015|3.1355|3.0235|2.943|3.0825|3.1305|3.1345|3.14|3.1565|3.1665|3.127|3.1135|3.119|3.1155|3.1125|3.0855|3.0375|3.0325|2.9505||2.9405|2.9225|2.931|2.9235||2.9015|2.8155|2.811|2.7545|2.775|2.7665|2.6565|2.6865|2.6585|2.701|2.7175|2.7485|2.8185|2.8135|2.7635|2.7925|2.822|2.75|2.7835|2.783|3.0555|3.032|3.0635|3.102|3.0585|3.138|3.2|3.209|3.2115|3.1855|3.22|3.212|3.1915|3.238|3.284|3.2375|3.31|3.2945|3.3435|3.2765|3.2805|3.261|3.3565|3.3185|3.282|3.3135|3.36|3.3615|3.33|3.3455|3.281|3.276|3.3835|3.349|3.35|3.3315|3.239|3.258|3.125|3.1235|3.1365|3.1565|3.08|3.2025|3.099|3.083|2.9935|2.8995|2.894|3.04|3.104|3.089|3.091|3.114|3.043
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||227.6|233|227.6|233|236|241|244.4|235.2|248.8||247.2|241.6|236.8|234.6|235|226.4|236.6|234.8|231.2|234.2|234.8|229.2|225.2|222.6|229.6|230|231.6|230.4|232.8|229.6|220.2|221.2|228.2|225.6|235.2|235.8|232.6|224|220.2|225.4|234.4|233|240.4|245.6|242.6|248|240|239.4|245.2|243.2|235||236.4|233.6|222.2|228.8|240.8|245.4|250.2|258|255|254.2|253|257.6|258.4|249|252.2|245|250.4|257|247.4|246.8|256.4|251.6|245.4|244|235.2|237|237|237|247|254|258.2||265|270.6|265.2|264|275|271.4|286|295.2|286.2|285.8|||287.4|293|295|305.1|298|310.8|305|305.6|310.1|311.1|305|307.4|305.6|285.5|287.1|287.9|284|292.8|289.7|300.3|302.2|290.5|281|273.8|280|279.9|282|277|271|275|301.1|306.1|298.6|314.7|310.9|279|323.6|336|335.5|346.9|355|359.8|358.6|350.8|351.2|354.4|358.9|358.4|350.8|351.2|358.7|362.3|352.3|350.1|352|363.3|363.4|352.1|347.8|358.1|367|367.3|367.7|375.6|377.4|383|385|380|368.4|365.6||357.6|358.9|350.8||348.5|343.9|343.5|338||329.3|324|326.5|326.5|317.7|329.7|320.6|323.5|330|334.9|341.6|355.9|354.9|350.1|351.8|353.9|353.9|364.7|338.1|338.6|355.7|356.7|348.9|348|343.8|348.8|362.5|363.5|362|366.9||368.5|372.8|372.9|382.3|380.9|366.2|373.6||370.5|372.9|366.9|362.1|362|362.9|357|359.9|356.7|362|355.9|354|347.9|358.2|351|341.4|337.9|340|321.8|313.5|310.8|300.2|301.8|298.9|293.8|295.6|293.5|295.6|287.8|289.6|294.2|293.9|298|303.8|298|297.8
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||14.23|14.135|14.15|14.16|13.615|13.865|14.015|13.795|13.885|13.98|14.115|13.985|13.92|14.175|14.045|14.145|13.985|13.625|13.44|13.355|13.61|13.14|13.225|12.91|13.075|12.97|12.7|12.875|12.89|12.745|12.37|12.21|12.49|12.685|12.725|12.795|12.64|12.065|12.315|12.875|12.61|12.935|13.03|13.165|13.31|12.755|12.695|12.955|13.335|13.175|12.905|13.105|13.65|13.675|13.78|14.35|14.775|15.18|15.155|15.19|15.195|15.11|15.14|15.13|15.235|15.46|15.285|15.185|14.755|14.85|14.47|14.425|14.5|14.59|14.47|14.01|13.685|13.77|13.465|13.6|14.375|14.095|14.165|14.065|13.69|13.8|13.735|13.635|13.38|13.405|14.07|14.31|14.045|14.01|||14.145|14.07|14.145|14.08|14.28|15.13|15.2|15.2|14.63|14.535|14.415|14.13|14.165|14.335|14.48|14.225|14.55|14.51|14.5|14.195|14.185|13.83|13.555|13.695|13.79|14.035|13.88|13.83|13.605|12.865|13.07|13.05|12.775|13.55|13.43|13.235|13.485|13.505|13.54|13.925|13.965|14.065|13.78|13.74|13.78|13.71|14.705|14.61|14.8|14.425|14.01|14.135|14.245|14.04|14.345|14.385|13.945|13.575|13.235|13.88|14.09|14.16|13.985|14.335|14.08|14.22|14.06|13.86|13.675|13.64|13.85|13.565|13.505|13.26|13.095|13.09|13.09|13.115|13.04|13.01|12.755|12.705|12.59|12.355|12.575|12.745|12.48|12.66|12.45|12.755|12.76|12.81|12.94|12.7|12.41|12.7|12.705|12.445|12.56|12.56|13.005|13.1|13.21|13.44|13.33|13.595|13.765|13.555|13.62|13.66|13.58|13.995|13.845|13.71|13.85|13.85|13.875|13.88|13.82|13.66|13.72|14.24|14.335|14.525|14.37|14.37|14.55|14.32|14.31|14.405|14.225|14.47|15.32|15.32|15.22|15.17|15.2|15.505|15.42|15.185|15.4|15.105|14.93|15.18|15.045|15.12|15.19|14.99|14.85|15.16|15.24|15.42|15.51|15.575|15.47
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||158|160.6|159.5|161.7|160.45|161.75|159.15|156.25|155.6|153.3|152.2|149.2|153|148.95|149|146.45|146.95|145.85|145.2|145.35|147.85|146.45|144.6|143.6|143.95|147.6|154.85|154.4|153.4|152.5|150|146.55|149.8|158|155.5|157.75|157.55|152.3|147.45|152.35|150.2|152.8|159.55|157.1|156.15||153.3|156|158.55|159.2|155.8|159.7|162.4|161.4|168.75|167.5|170.6|178.65|182.65||177.45|178.1|175.7|176.85|183.8|180.95||181.9|181.2|178.35|176.75|178.3|177.55|179.4|177|174.95|175.4|180.5|175.9|174.95|179.2|184.35|186.7|188.55|189.25|192.15|185.7|190.35|183.1|185.7|191.6|195.9|199.55|198.65|||202.8|198.35|193.1|194|193|194|192.1|189.6|182.5|183.15|183.45|181.5|179.4|185.75|181.35|181.55|177.95|180.3|178.4|176.95|178.8|179.4|175.05|176.5|170.75|167.75|159.25|153.8|155.45|155|158.6|161.5|155|155.5|161.55|155.55|161.55|159.3|163.4|163.65|163.85|164.45|165.25|161.95|164.4|164.35|164.3|162.2|159.15|160.7|161.55|162.9|164.45|160.95|162.25|162.45|160.7|158|152.65|156.05|162.3|160|157.65|156.75|157.9|162.75|160.35|161.55|161.5|164.95||162.9|161.1|158.5||160.75|160.5|159.6|158.45||156.25|153|152.85|152.95|156.05|156.3|152.95|153.1|154.9|154.2|153.95|153.2|154.15|151.7|149.7|152.45|151.6|147.45|150.7|147.5|150.55|149.15|146.75|146.7|145.55|143.45|142.15|140|139.45|139.6|137.15|134.3|134.2|131.8|133.55|134.95|137.25|135.5|138.65|133.9|137.85|137.8|139.7|137.6|138.85|136.3|136.7|137.15|136.5|137.65|138.2|137.1|135.5|138.1|138|140.4|138.75|137.2|136.4|136.95|136.4|135.7|137.6|137.9|138.2|140.5|139.25|138.3|137|137.1|140|140.6|140|141.75|151.9
05495|942434|/equities/scatec-solar-ol|STOXX600||105.95|106.55|104.7|105.25|104.7|107.75|107.4|112|109.8|112.05|109.6|111.1|110.85|110.55|113.55|112.35|114.6|113.55|113.6|110.65|114.6|109.4|103.75|105.15|105.6|104.9|99.94|102.15|100.05|100.9|98.22|96.1|96.6|100.2|101.65|96.62|98.04|91.62|89.56|91.12|90.02|84.66|86.58|92.32|91.84|92.5|89.52|90.66|90.92|89.42|86|81.84|84.32|80.46|83.98|87.56|89.36|90.66|91.92||95.16|92.2|92.34|95|95.04|94.78||93.28|92.76|96.04|94.44|93.84|93.9||90.12|90.22|87.3|91.7|94.44|92|91.94|111.6|112.25|109.3|108.7|115.5|117.7|116.2|117|118.9|122.1|125.05|126.55|126.55||||129.7|129.45|132.5|137.65|138.25|138.7|142.55|136.1|134.8|134.4|134.5|126.7|127.7|128.2|129.15|128|135|136.85|137.35|140.4|139.65|133.4|134.6|140.15|138.5|141.55|141.7|120.05|115.15|117.8|123.65|128.7|126.8|118.05|114.25|113.75|115.95|118.65|120|124.75|121.5|122.2|118.25|121.7|123|124.8|120.5|124.65|117.6|121.15|131.5|128.6|130.1|126.1|127.1|128.95|124.85|125.2|134.05|140.05|132.8|133.4|137.55|136.25|138.55|137.45|138.75|137|139.8|142.75|153.6|157.8|156.2||152.75|148.8|152.15|157.05||154.2|154.25|151.65|147.85|147.1|145.9|139.45|140.25|141.1|143|147.25|149.55|150.65|148.45|150.2|151.9|157.7|160.2|164.7|163.2|162.5|155.6|160.75|162.25|164.1|171.25|175.25|171|162.6|166.3|162.55|164.6|164.25|166.2|166.4|166.25|162.35|168.1|171.5|166.1|169.6|166.25|162|161.5|166.85|165.8|160.5|156.2|150.1|151.3|154.85|157.3|149.25|145|144.85|149.25|147.95|152.15|147.5|146.15|163.15|167.5|166.5|172.5|174|179.35|171.1|170.4|165.7|162|162.5|165.1|173.8|172|172
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||172.8|178.8|177.7|177.9|177.1|179.9|182.5|182.3|189.3|196.4|195.6|197|190.2|183.6|186.5|184.7|187.5|177.6|174.8|178.9|180.9|171.2|170.5|167.5|170.6|173.9|172.5|173.3|167.1|164.9|158.5|161.2|166.3|169.2|171.8|175.5|181.6|175.1|180|179|177|175.9|177|177|174.7|172.1|161.8|163|163.6|165.3|158|150.2|152.8|155.3|162.3|175.3|178.3|184.3|180.7||183.5|187.7|193.8|198.1|197.2|189.7||181.6|174.4|182.9|192.5|187.3|189.4||192|193.9|183.7|180.5|179.1|169.1|179.8|187.6|186.8|195.9|191|197.7|195.9|188.1|198.5|196.6|199.9|198.2|198.7|197.7||||208.2|210.6|207.8|210|202|201|199.6|205.4|202|218.1|219.6|229.8|217.5|223.7|218|229.9|233|240.3|243.8|250.9|257.7|236.8|244.8|246.8|246.9|254.8|237.7|246.8|254|254.1|262.3|247.8|253.2|244.2|229.7|232.5|231.8|230.5|230.5|231.4|232.8|245.1|231.7|230.9|269.6|273.1|260.5|267.8|262.8|270.5|281.1|271.6|261.5|253.4|257.5|258.6|251.6|264|285|290.3|302|287.4|299|299.4|307.3|310.2|313.5|311|325.8|326|338.1|340.7|347.4||340.1|338.9|341.1|346.3||345.9|343.7|338.1|339.8|340.4|339.4|333.7|336.3|348.2|354.5|362.1|378.7|384.2|380.8|386.6|397.7|404.2|404.3|410.4|405.8|420.6|430.2|437|459.6|460|456.2|461.6|464.2|463.4|460.1|462.6|452|444.2|439.7|443.2|442|434.7|432|435.8|435.7|449.6|454|464.2|456|459|456.3|457.7|448.6|445.8|440.5|446.6|437.1|423|421.4|430.9|425.4|420.6|431|425.8|430.7|416.2|415.8|407.5|418.2|422.5|430.2|422.4|420|419.3|436.9|427.8|430.2|436.2|445.5|459.4
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||107.1|108.45|107.7|108.1|108.45|111.9|110.7|112.95|114.9|110.95|111.1|110.4|110.45|109.7|110.25|110.4|108.8|109.55|108.05|108.6|109.65|108.8|106.7|107.05|106.2|107.6|106.95|106.05|107.45|105.75|103.2|105|104.8|108.95|105|106.55|104.75|103.2|100.6|102.1|101.1|100.4|102.55|103.2|103.35||101.6|103.55|106.15|106.45|103.7|103.45|109.5|108.6|108.65|109.15|111.9|109.65|110.15||109.2|109.2|108.3|107.8|111.8|111.55||110.4|110.15|109.65|107.8|108.55|109.3|109.8|109.3|108.35|106.3|106.4|103.9|104.3|107.1|108.3|109.5|111.1|109.1|111.55|114.2|116.05|107.85|106.8|109.5|111.4|109.55|106.6|||106.3|107.15|107.85|106.25|106|103.7|101.15|102.2|102.55|103.2|102.45|104.7|106.9|104.25|103.05|101.95|102.4|112.5|109.7|108.9|107.3|109.9|105.4|104.9|102.7|100.6|101.4|96.06|95.78|98.66|103.9|104.2|105.95|109.7|110.75|107.45|114.9|114.55|115.6|118.45|119.2|121.85|122|120.6|124.85|124.7|124|121.9|121.15|118|120.4|122|122.45|119.4|119.5|119|122.35|120.1|116.3|121|123.55|123.65|122.45|126.65|127.85|129.1|128.65|127.3|126.6|127.8||127.25|128|127.9||125.85|125.9|126.1|124.8||124.6|121.6|121.85|120.25|123.1|124.3|124.3|127.1|127.75|129.65|129.55|131.85|135.2|134.3|131.6|132.95|133.4|131.7|131.5|128.85|138.15|137.45|137.1|137.8|135.9|136.55|136.15|139|139.1|141.3|141.1|140.2|139.5|140.15|140.3|138.35|139.5|137.25|135.8|134.25|135.5|136.15|136.55|138.6|138|135.2|132.35|130.6|129|128.4|126.95|126.3|126.45|126|126.1|125.95|124.1|124.95|123.25|124.85|123.9|123.9|122.9|125.4|122.95|124.3|120.2|118.6|119.45|122.9|122.85|121.25|120.65|121.3|119.75
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE||94|96.18|94.64|101.05|101.1|104.65|103|101.8|102.75|100.3|101.4|101.2|100.35|95.68|97.1|95.54|98.58|97.74|97.96|101.25|102.45|100|88.98|88.16|91.48|92|88.36|90.3|91.58|89.9|91.48|90.04|91.34|93.14|90.12|92.96|92.08|90.38|89.26|91.36|90.46|88.12|89|90.46|89||87.04|90.08|87.84|87.96|87.2|86.46|90.4|87.84|89.48|93.22|97.86|100.2|100.7||101|100.75|100.95|104.15|106.4|106.95||101|100.3|102.75|100.9|104.3|107.8|107.75|107.1|106.5|106.5|104.8|101.7|99.76|105.7|109.6|113.8|114.6|113.7|116.95|114.9|114.3|114.3|115.25|118|118.85|116.95|116.6|||114.85|113|112.4|111.5|111|113.4|109.05|108|107.5|105.05|106.45|110.9|113|108.9|108.2|108.95|110|111|111.45|113|113.9|115.05|112.3|115.35|113.75|111.45|112.75|108|109.45|109.65|109.65|113.4|110.3|114.95|110.65|107.95|110.05|111|110.2|114.85|116.9|120.05|121.45|118.95|119.45|120.15|118.85|115.75|114.05|111.9|113.55|113.85|114.35|111.85|112.3|111.4|112.6|111.15|110.2|114.35|117|116.9|117|122.2|122.75|124.5|125.85|122.3|122.45|123.2||124.6|125.8|125.3||124.65|124.85|124.2|123.5||123.3|121|120.3|120|120.75|120.6|121.75|123.5|123.75|130.7|130.4|132.75|134.5|134.2|130.85|131.7|133|130.6|132.95|132.85|137.3|138.15|136.8|137.4|136.55|138.6|138.9|141.15|141.4|139.9|139.6|140.3|139.75|139.2|140.4|141.7|139.7|138.5|138.5|142|148.55|146.6|145.15|146.45|146.5|146.45|145.6|145.6|143.8|144.2|142.5|142.2|141.45|139|139.05|139.35|137.85|138.5|136.9|137.3|139.05|137.5|139.2|140.1|135.15|135.3|134.65|131.45|133|136.15|138.25|138.85|138.05|138.8|140.05
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||29.56|29.48|30.07|29.59|29.18|30.52|31.06|30.89|32.2|31.72|31.73|31.32|31.39|30.26|31.39|31|30.29|29.7|29.81|29.99|31.58|35.8|34.86|34.26|34.96|35.42|34.85|34.55|34.04|33.77|33.28|32.36|32.66|32.59|31.82|32.81|32|31.48|30.71|31.3|31.89|31.63|32.26|33.4|33.86|33.27|32.13|32.55|33.6|33.54|33.61|32.71|33.99|33.35|33.51|35.84|36.42|37.53|37.52|38.07|38.36|38.5|37.36|37.18|38.11|37.37|36.82|36.45|35.49|36.73|35.62|34.67|36.72|36.86|36.02|36.49|35.16|35.06|35.32|35.89|37.18|37.24|38.03|39.22|39.15|40.6|39.11|38.56|38.35|38.94|39.97|40.74|39.52|38.57|||38.17|38.15|37.99|38.17|38.25|38.1|39.19|41.06|42.47|42.41|42.43|43.61|44.21|41.79|41.35|42.94|43.19|43.85|43.42|44.23|44.56|44.06|41.52|42.22|41.35|40.4|41.48|37.84|37.36|39.4|44.12|44.88|44.65|45.58|44.97|43.49|45.76|45.93|46.68|48.03|47.46|47.08|46.67|44.9|45.97|46.16|46.37|46.2|46.61|46.11|46.93|47.12|47.65|46.86|45.74|41.22|42.47|42.2|41.58|44.06|46.39|45.5|43.99|44.77|44.39|44.24|43.76|43.45|43.43|45.46|44.91|45.51|43.93|41.86|40.78|41.58|41.52|41.53|41.53|41.25|41.65|40.83|40.43|38.83|38.49|41.07|40.27|39.75|40.74|41.01|40.48|40.79|41.35|40.03|39.79|39.93|41.68|40.13|40.1|40.06|41.73|41.55|41.4|43.02|43.33|43.94|44.23|43.76|43.53|43.34|43.49|43.06|42.46|42.55|41.42|41.55|41.02|40.5|41.48|41.85|44.13|43.6|44.15|43.64|43.55|43.02|43.72|42.77|42.69|44.02|43.86|43.26|42.27|42.29|41.24|42.35|41.24|40.82|40.72|41.87|43.15|43.05|42.39|42.78|43.31|43.92|43.14|42.56|43.21|43.71|43.84|44.15|44.97|45.59|45.14
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||520.6|526|540.2|560|458|467.3|471.7|475.4|494.4|506.6|508|556.4|555.8|540.2|551|549.8|558|548.2|534.6|546.6|541|530|530|522.6|538.6|556.8|545.8|536|527|530|514.8|504.4|519.4|528.8|530.6|542|539|544.8|515.2|516.4|518.8|515.2|520|527|545.6|546|528.2|527.2|521|512.2|505|487.1|508.6|491.2|501.6|520|550.6|558|554||545|543|539.8|547|550.6|||527.4|505|512.6|514.4|492|494.9|495.1|512.6||495.8|494.4|474.4|462.8|477.4|493|498.5|502.6|497.4|500|497.5|462|455.9|468|473.9|481.3|488.2|491.1||||479.5|481.5|476.3|487.5|484.5|487.8|497.8|505.2|500|497|505|512.2|500|495.4|501.4|517.6|534.6|544.2|540|550|548.4|519.4|540|540.2|525.6|536.8|510.4|515.2|516|549|581.2|563.6|600.2|564.4|546.2|557.4|562.4|559.6|576|588|596.6|605|594.8|607.4|612.6|600|592|602|594.2|594.2|622.8|614.6|613|591|583|596.8|577.2|593|621.4|635|632|620.4|639.6|643|665.4|687.4|681.2|662.2|698.6|695|706.6|708.4|731.4||714.8|722|725|714||707|703|678.6|669.8|681|679|673.2|665.8|680|679|692.2|674.6|679.8|646.6|637.8|639.6|664.4|665.4|682.6|686|694|687.6|705|734.2|765.6|775|778.6|770.6|778.4|779.4|819.2|812.6|812.8|807.4|807.4|810|793|775|788.2|777.4|778|776|780|785|792.2|781|780.4|780|771.6|770|769.2|752.6|726.2|734.6|737.6|737.2|739.2|734.2|729.8|741.2|759.8|762.6|770|801.4|826.6|825.8|813|797.8|785.2|808|808|800|828.6|840.4|841.2
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE||157|162.1|160.65|161.75|162.8|169.1|170.2|168.35|172.4|170.8|170.9|169.65|169.35|163.4|167.2|164.55|167.95|166.6|166|168.5|172.4|168.45|165.25|165.65|173.5|171.55|163.95|156.2|157.25|155.85|155.15|153.55|154.6|160.4|156.95|161.6|160.25|155.95|155.05|156.35|155.05|156.8|154.05|156.6|156.05||150.5|155.6|157.2|158.65|159|162.05|164.1|162.15|161.15|164.85|167.45|170.65|170.45||171|172.95|170|168.4|170.65|170.35||164.45|164.15|167.4|166.4|165.5|169.95|172|169.7|171.75|168|167.7|166.95|162|170.85|174.15|172.05|190.75|189.55|189.55|189|183.45|183.5|192.5|197.8|202.4|198.75|199.45|||199.95|201|205|204.6|207.1|206|204.5|208.7|213.1|213|211.4|213.6|228|220.1|219|217|221.2|227|228.2|228|230.6|229.3|226.4|228.8|224.3|218.4|217|206.2|200.7|199.9|208.9|212|208.6|215.5|214.6|210.4|222.6|226.8|228.1|235|238.9|240.5|241|238.5|241.6|242.1|241.2|237.5|237.8|239.7|245|233.7|229|226.1|228|227.5|227.2|223.2|224.2|231.8|235.2|233.5|233.7|237.6|237|238.6|235.7|235.2|233|233.2||237.6|238|233.4||234.2|233|233.1|230.9||229.9|225|223.6|220.1|222.2|223.3|220|220.2|219.4|223.1|225.6|226|225.1|219.5|211.1|213.5|214.6|208.5|210.3|208.9|219.9|220.3|217|217.6|218.3|218.2|221.3|225.3|224.7|225.1|222.5|221|220|221.9|219.8|219.8|220.6|221.2|220.2|218|220.8|223.2|224|220|221.5|220.2|223.6|224.4|218.8|221.1|217.2|220.3|218.3|216.3|217.1|219.8|214.2|218.4|220.9|222.4|220.7|222.3|224|227.8|226.7|231.6|229.4|227.6|228.3|234.6|237.6|238|241.4|241.7|241.8
05502|500|/equities/skf-b|STOXX600/EAFAVALUE||165|159.1|158.6|157.85|157.2|161.15|165|162.1|169|165.5|167.1|167.35|169.4|165.25|167.2|165|165.05|164.7|163.5|168.5|170.2|164.4|162.75|165|168.7|169.75|165.65|164.9|171.1|166|162|161.4|163.85|165.9|160.85|165.65|163.8|158.8|155.05|155.35|152.5|150.5|155.65|157.8|158.6||149.45|158|164.8|165.9|165.3|165.6|168.75|166.75|165.8|168.75|173.3|179.15|180.35||180.6|180.3|176.55|172.3|175.5|174.55||166.3|166.75|169.65|169.6|173.6|172.8|174.55|171.35|169.85|173.55|169.5|164.85|161.35|162|158.75|159.5|159.9|160.4|162.35|162.5|164|160.05|157.5|159.25|164.7|159.4|157.9|||152.9|153.7|152.95|150.35|151.4|147.3|145|148.4|154|154.2|153.95|154.5|158.1|148.3|149|160.75|164.8|166.9|166.75|165.35|165.75|170.05|163.85|166.3|161.85|161.95|163.15|156.55|152.7|153.6|161.65|168.35|168.2|175.8|179.15|175.85|183.3|183.85|184.25|186.2|184.35|192|190.5|187.9|192.05|195.4|197.35|191.7|191.1|189.5|190.7|210.4|207.7|202.8|203|209.6|211.1|206.9|204.6|212|219.8|222.2|225.4|230.5|229.9|231.5|227|224.2|221.4|230.8||224|224|218||214.5|214.1|213.6|211.5||211|204.7|204.8|203.1|208.3|207.1|203.2|201.7|201.5|202.9|206.2|209.2|213.6|211.2|208.6|214.2|213.7|207.3|210.3|206|218|215.4|212.8|213.1|212.2|218.5|224.9|223.1|214.8|215.2|216.5|214.9|209.8|210.9|208|210.1|206.9|206.1|200.9|199|199.15|200|199.85|216.9|218.9|216.5|216.2|218.9|216.6|219.9|217.4|217.1|217.4|215.2|212.8|211|205.9|212.1|206.4|205|207.6|206.4|209.5|214|211.7|211.4|203.3|195.3|196.65|203.4|206.9|208.9|210.5|209.9|210
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||5.008|5.122|5.12|5.128|5.158|5.09|5.15|5.09|5.122||5.014|4.993|4.986|4.991|4.962|4.95|5.012|4.963|4.944|4.886|4.898|4.9|4.89|4.872|4.83|4.813|4.742|4.773|4.89|4.89|4.795|4.724|4.941|4.99|5.01|4.995|4.993|5.014|5.014|5.122|5.088|4.999|5.066|5.034|4.949|4.96|4.885|4.802|4.879|4.939|5.086|5.102|5.18|5.084|5.16|5.194|5.294|5.376|5.382|5.39|5.372|5.372|5.396|5.41|5.45|5.476|5.55|5.558|5.512|5.498|5.432|5.474|5.46|5.392|5.386|5.232|5.138|5.24|5.21|5.11|5.228|5.222|5.216|5.21|5.172|5.224|5.272|5.254|5.21|5.204|5.2|5.238|5.414|5.358|||5.35|5.294|5.344|5.394|5.402|5.28|5.254|5.158|5.136|5.272|5.232|5.154|5.064|5.15|5.098|5|4.88|4.916|4.913|4.925|4.926|4.891|4.901|4.908|4.959|4.918|5.048|4.875|4.826|4.79|4.799|4.807|4.876|4.965|4.95|4.758|4.81|4.777|4.793|4.812|4.806|4.821|4.803|4.747|4.708|4.73|4.762|4.65|4.677|4.83|4.918|4.98|4.964|4.96|4.904|4.974|4.927|4.953|4.945|5.084|5.122|5.082|5.066|5.074|5.112|5.136|5.146|5.128|5.164|5.174|5.208|5.296|5.27|5.368||5.3|5.304|5.304|5.218||5.208|5.2|5.2|5.162|5.166|5.158|5.15|5.12|5.09|5.134|5.128|5.084|5.162|5.164|5.04|4.992|5.014|4.974|4.997|4.945|5.024|5.038|4.997|5.034|5.016|5|4.997|4.958|5.02|5.018|5.034|5.086|5.012|5.068|5.1|5.088|5.046|4.996|5|4.897|4.926|4.897|4.905|4.895|4.868|4.845|4.85|4.778|4.781|4.77|4.761|4.74|4.743|4.728|4.789|4.77|4.774|4.79|4.781|4.778|4.796|4.782|4.787|4.824|4.858|5.008|4.95|4.974|4.896|4.921|4.984|4.91|4.98|4.946|4.876
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||200.2|209.8|211.4|209.2|207.8|210.4|221.4|223|225.4|228.4|230.8|230.2|225.6|219.6|223|215.8|225.6|225.4|217.6|223.8|228.4|219|209.2|207.8|210.6|211.2|211.4|206.4|205.6|206.4|203|200.2|208.2|211.4|208.4|212.8|209|202.6|193.6|193.5|198|195|197.5|198.1|204.2|200.8|194.9|192.9|193.5|199|198.4|194.8|202.6|198.5|201.2|205.4|210.6|217|217.4|222|216|218.6|217.2|219.4|225|221.4|220|227.2|234.4|254.4|258.6|251.8|257|281.2|279|281.2|276.8|278.4|275|269.4|283.2|291.4|290.6|290.8|287.4|294|291.2|289.6|288.6|301|313.2|320.2|318.6|314.4|||321.6|321.4|318|318.4|326.2|325.6|327.2|333|332.4|332|330.2|336|335.2|325|327.2|328.4|358.2|365.6|365.4|366.2|365.4|361.4|356.4|357.6|350|342|342.8|319.6|329.4|330.8|337.6|339.4|338|347.2|345.2|332.4|335|336.2|332.4|341.8|344.2|350.2|347.4|340|345.6|348|351|343|344.6|345.2|351.8|358|355.4|352.4|346.4|349.8|351.2|348.4|344.8|365.2|370.8|376.4|374.8|387.6|386|392|399|404.8|400.8|417.8|419.2|426.2|431|428.8|432|429|431.6|431.8|426|424|429.6|424.2|422.6|430.4|429.8|434.6|430.2|420.6|429.6|432|431|420.2|424.4|407.6|403.2|402.6|404.2|408.8|406.8|398.2|400.4|387.8|385.4|396.6|401|394.2|405|404|404.4|399.2|399|395.4|396|396.4|395|399.4|394|390.8|383.6|382.4|380.4|380|378.8|378.8|378.2|374.8|372.2|374.2|367.8|362.4|361.4|354.6|362|355.6|354.6|352.8|344.6|344.4|340.2|345.4|343.2|338.8|339|345.2|349.4|354.6|351.8|351.8|343.4|345.6|345.8|344|353.8|354.8|361
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||13.25|13.79|13.24|12.77|12.81|13.01|13.16|12.99|13.46|13.54|13.85|13.7|13.34|12.93|13.17|13.23|13.44|12.91|12.54||12.87|12.68|12.66|12.52|12.69|12.71|12.97|12.68|12.27|12.17|11.99|11.55|11.81|12.31|12.22|12.21|12.15|11.66|11.13|11.11|11.45|11.44|11.72|11.88|11.74|11.56|11.27|11.16|11.21|11.19|11.34|11.08|11.67|11.14|11.29|11.91|12.35|12.8|12.64||12.58|12.5|12.75|12.81|13.47|13.51||12.98|12.96|13.45|13.89|13.48|12.82|12.9|12.85|12.74|12.34|12.32|11.94|11.76|12.62|12.85|13.1|12.87|13.15|13.3|12.91|12.91|12.88|13.14|13.35|13.5|13.59|13.58|||13.48|13.21|13.28|13.29|13.78|13.78|12.75|13.47|13.34|12.97|13.06|13.38|13.5|12.88|12.76|12.9|12.86|12.62|12.3|12.12|11.56|11.78|11.06|11.24|11.12|11.12|11.44|11|10.46|10.8|12.04|16.3|16.24|16.64|16.68|16.34|16.22|16.6|16.9|17.22|17.62|17.98|18.02|17.54|18.02|18.12|18.12|17.84|17.82|17.76|18.02|18.42|18.26|17.98|17.58|17.82|17.9|17.42|17.32|18.34|19|18.92|18.68|18.9|18.64|18.78|18.86|18.72|18.4|19.22|19.36|19.86|19.74|20.15||19.76|19.68|19.82|19.52||19.36|19.2|18.58|18.44|18.82|18.74|18.9|18.56|18.5|18.5|18.6|18.28|18.58|18.2|18.2|18.52|19.28|19.24|19.6|19.2|18.92|19.24|19.28|19.9|20.45|20.2|20.8|21.25|21.5|21.5|21.5|21.6|20.9|20.25|20.6|20.7|20.7|21.15|21.25|21.2|21.3|21.2|21.8|21.7|21.85|21.7|22|21.4|21.55|21.55|21.55|20.95|20.9|20.8|20.65|21|20.7|21|20.1|20.4|20.55|20.7|20.9|22.2|22.8|23.2|22.9|22.75|23|23.3|22.9|23.3|23.95|24.1|24.35
05506|307|/equities/fiat|STOXX600/EAFAGROWTH||13.74|14.09|14.19|14.04|13.852|14.444|14.872|14.64|14.9||14.832|14.686|14.608|14.406|14.782|14.332|14.324|14.424|14.282|14.046|13.922|13.566|12.93|12.75|12.852|12.648|12.568|12.642|12.724|12.254|11.956|11.692|12|12.298|12.2|12.458|11.998|11.204|11.24|11.596|11.72|11.792|12.19|12.54|12.42|12.428|12.214|12.48|12.698|12.388|12.236|12.152|12.83|12.478|12.482|12.992|13.712|14.008|13.888|14.058|13.792|14.264|14.176|13.934|14|13.748|13.71|13.38|13.136|13.572|13.54|13.472|13.508|13.728|13.682|13.77|13.254|13.23|12.848|12.7|13.144|12.73|12.822|12.99|12.59|12.982|12.796|12.64|12.392|12.8|13.112|13.55|13.42|13.348|||14.074|13.974|13.906|13.922|13.766|13.54|13.702|14.34|14.888|14.79|14.8|15.166|15.41|14.45|14.434|14.412|14.594|14.822|14.608|14.664|14.716|15.06|14.156|14|13.496|13.47|14.52|12.932|12.938|13.822|14.96|15.392|15.236|16.37|16.884|16.034|17.066|16.346|16.304|16.692|16.85|17.17|17.012|16.34|16.77|16.96|17.106|16.438|16.302|16.462|17.374|17.476|17.344|16.97|17.068|17.542|17.404|16.602|16.788|18.128|18.794|18.99|19.094|19.14|18.974|19.01|18.38|18.04|17.864|18.002|18.246|18.428|17.714|17.328||16.686|16.702|16.854|16.832||16.598|16.452|16.308|15.82|16.414|16.854|16.316|16.27|16.366|16.49|16.448|16.682|16.872|16.292|15.744|15.928|16|15.14|15.568|15.566|16.708|16.808|17.01|17.458|17.514|17.964|17.956|18.09|17.95|17.876|17.886|17.882|17.44|17.536|17.718|17.64|17.548|17.468|17.45|17.25|17.286|17.56|17.572|17.514|16.85|16.854|16.82|16.778|16.892|17.206|17.028|16.83|16.856|16.826|16.674|16.572|15.966|16.556|16.138|16.268|16.522|16.66|16.432|16.936|16.788|16.768|16.552|16.032|16.058|16.81|17.41|17.34|16.952|16.828|16.704
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||14.89|14.975|15.155|15.57|15.35|15.535|15.475|15.23|15.59|15.5|15.625|15.49|15.69|15.08|15.265|15.03|15.205|14.98|14.835|15.045|15.06|14.94|14.76|14.55|14.81|14.79|16.275|16.225|16.03|15.715|15.5|15.05|15.255|15.58|15.12|15.5|15.53|15.2|14.65|15.335|14.97|14.965|15.725|15.875|15.58||15.2|15.52|15.785|15.885|15.295|15.51|15.875|15.585|16.17|16.66|16.835|17.97|18.04|17.84|17.46|17.52|17.5|18.015|18.845|18.785||18.525|18.16|18.185|17.795|17.81|18.075|18.35|17.485|17.35|17.565|18.105|17.71|17.47|17.95|18.035|18.255|18.675|18.6|18.895|17.845|18.385|17.5|17.455|18.45|19.425|19.785|19.68|||19.635|19.12|18.805|18.92|18.925|18.9|18.57|18.645|18.13|18.15|17.815|18.13|18.195|18.315|18.105|18.07|17.515|17.675|17.165|16.915|16.84|16.845|16.645|17.235|16.42|16.05|15.67|15.135|14.905|14.83|15.56|16.35|16.035|17.17|17.645|16.65|17.805|17.71|18.045|18.285|18.32|18.47|18.505|18.175|18.745|18.855|18.895|18.63|18.225|17.975|18.04|18.205|18.49|17.92|17.5|16.86|17.12|16.6|16.14|16.655|17.135|17.075|16.755|16.795|16.825|17.105|16.63|16.65|16.55|16.87||16.895|16.495|16.115||16.14|16.125|16.115|16.145||15.9|15.575|15.45|15.24|15.54|15.5|15.2|15.215|15.325|15.695|15.845|16.065|16.18||15.425|15.8|15.76|14.975|15.44|14.95|15.485|15.06|15.11|15.155|14.97|14.94|15.045|15.065|15.135|15.26|15.065|14.55|14.475|14.4|14.46|14.36|14.51|14.31|14.5|14.38|14.62|14.475|14.55|14.415|14.585|14.285|14.65|14.61|14.19|14.265|14.265|14.085|14.055|14.47|14.57|14.645|14.285|14.345|14.2|14.25|14.465|14.385|14.505|14.705|14.885|15.185|15.05|14.755|14.845|15.28|15.87|15.94|16.045|16.35|16.87
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||79.54|80.52|79.68|80.74|79.52|81.82|82.3|82.16|83.44|82.5|83.64|82.5|82.14|81.9|82.56|82.32|82.08|80.8|79.56|80.12|80.62|78.24|78.62|77.36|79.54|79.38|78.54|78.66|79.34|79|75.52|75.7|73.92|73.82|70.8|71|69.82|67|67.54|70.02|70.32|70.1|71.98|75.9|74.34|74.12|73.68|76.38|78.3|79.2|77.22|76.26|79.94|77.18|75.76|79.06|82.92|83.36|83.66||83.64|83.5|83.4|84.1|84.5|84.56||83.26|82.94|83.38|82.1|81.78|82.9||81.64|81.36|78.9|79.48|79.22|78.42|80.64|82.98|84.3|81.72|81.16|82.24|81.82|81.42|83.4|82.78|86.48|87.14|86.06|85.16||||86.7|86.3|87.08|85.42|82.46|86.52|88.5|88.74|89.2|88.3|89.92|90.58|89.4|87.32|87.68|89.12|90.22|87.34|87.46|87.86|87.86|82.8|83.7|82.38|80.58|80.86|77.26|75.9|79.58|83.54|83.08|85.56|87.16|89|84.2|90.7|91|91.88|92.54|90.32|91.8|92.18|91.72|95.96|95.26|94.7|99.3|98.36|96.84|95.86|96.32|95.38|94.34|93.3|94.4|93.02|89.56|88.02|91.38|94.26|96.18|97.24|97.62|97.44|97.18|97.1|95.32|94.92|93.56|92.42|91.86|89.88|88||88.52|87.62|87.38|86.78||85.78|83.84|84.18|83|84.78|85.14|84.76|84.62|85|85.5|85.74|86.1|87.1|83.86|84.32|84.4|84.82|83.5|84.68|84|88.26|88.04|88.76|89|88.62|88.88|89.36|89.78|90|89.92|90.38|89.3|89.94|91.12|92.08|91.16|91.02|90.18|90.78|90.54|90.16|90.04|90.06|89.66|89.66|89|88.26|88.56|88.5|88.5|88.52|85.8|87.32|87.2|87.5|86.68|85.12|83.26|82.52|82.36|83.68|82.7|82.72|83.08|81.14|81.4|79.14|76.9|76.7|78.98|78.52|77.9|78.72|77.26|76.94
05509|383|/equities/subsea|STOXX600||91.92|92.24|91.94|92.74|87.52|88.6|87.76|86.26|87.52|87.22|89.18|87.8|85.68|87.42|85.46|87.9|86.64|88.38|86.34|85.94|86.82|83.56|80.92|79.22|77.96|78.16|75.32|78.32|77.9|77.96|74.32|73.38|75.66|79.1|79.68|81.14|77.76|73.42|74.36|79.14|77|78.74|80.62|80.24|78.98|76.64|77.68|78.56|81.28|82.32|79.98|80.72|82.96|82.62|84.56|97.94|100.6|102.2|102.45||100.25|97.84|97.58|97.68|96.88|96.96||95.74|92.5|93.18|92.44|93.92|93.22||92.7|90.32|84.72|84.52|82.16|83.86|85.58|84.78|82.34|79.28|78.1|78|77.98|80.28|78.02|78.34|82.42|83.28|83.08|82.16||||81.92|81.7|81.84|81.9|81|80.92|80.76|81.66|83.44|82.42|83.36|82.72|83.96|85|84.8|83.38|80.5|79.92|76.2|75.46|74.48|73.04|74.4|76.26|74.16|75.92|80.38|77.88|71.2|72.66|64.6|62.2|60.1|60.78|59.54|61.48|61.42|60.54|62.2|62.08|64.82|63.8|64.1|66.36|66.48|66.04|66.58|66.34|67.12|65.34|68.14|67.46|66.52|70.24|71.88|73.54|69.34|66.14|69.74|73.52|72|75.02|73.8|73.42|71.68|73.18|70.48|67.54|67.96|66.46|67.28|67|65.68||63.18|62.58|63.66|62.82||62.6|62.52|63.62|61.88|62.5|63.22|60.7|62.54|63|63.36|64.52|64.48|65.44|64.42|64.56|63.52|64.86|63.5|64.78|64.06|68.9|69.98|69.38|69.12|66.56|67.14|70|75.28|75.28|75.34|77.08|77.3|76.2|79.5|78.92|77.1|76.58|77.44|77.32|75.76|77.16|79.64|78.52|80.7|79.5|79.48|78.42|77.04|76.22|77.28|75|73.52|75.76|76.32|75.3|74.08|72.86|76.88|77.12|75.62|76.08|72.12|71.24|68.58|65.48|63.76|64.2|62.52|61.44|62.6|62.5|65|64.6|64.02|62.82
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||88.44|89.18|88.9|88.86|88.96|91.34|91|91.7|93.46|91.3|92.04|91.74|91.98|91.9|91.38|91.84|90.72|90.8|90.18|90.08|91.12|90.22|89.08|89.44|88.98|88.78|88.7|88.1|88.92|86.36|84.46|88.28|89.94|93.3|91.26|92.48|90.92|89.94|87.98|88.62|88.14|87.42|88.24|89|89.32||87|88.62|90.16|91.06|89.68|90.4|95.58|94.7|94.98|95.9|97.84|96.42|97.1||96.94|97.1|96.42|96.08|97.9|98.46||100.55|100.75|100.3|98.12|97.9|97.68|98.3|97.96|97.66|96.5|96.82|94.5|95.74|97.82|98.4|98.1|100.3|98.86|99.98|102.5|98.48|93.72|93.58|94.16|94.34|94|93.16|||91.86|92.36|93.54|92.14|91.32|86.78|84.68|84.62|85.46|86.9|86.9|88.5|89.56|88.64|88.56|88.22|94.4|95.58|95.64|94.58|93.74|94.88|92.02|91.88|89.84|87.82|87.94|85.06|86.3|86.96|88.46|88.82|88.32|90.8|91.1|88.14|93|93.46|94.3|95.26|95.58|97.36|98.16|96.86|98.14|98.42|99.16|101.35|100.45|98.68|101|101.3|101.25|98.74|99.08|99.92|100.3|101.4|99.12|101.45|103.35|103.15|103.55|102.95|103.25|103.2|101.8|101.25|101.05|100.85||99.46|99.34|99.38||97.86|97.72|98.02|97.06||96.48|94.44|94.76|93.02|93.56|94.16|92.24|93.12|93.12|94.64|95.18|96.3|97.9|97.9|95.5|96.54|97.2|95.84|96.34|95.18|100.95|100.1|100.05|100.7|99.62|100.95|101.65|102.25|102.6|101.5|101.55|100.6|100.45|101.15|102.05|100.6|101.5|99.68|98.76|98.34|99|99.4|99.88|99.66|99.36|102.8|102.25|107.35|106.25|104.9|104.2|103.6|103.75|102.65|102.5|101.4|100.3|98.84|98.2|98.56|98.32|98.28|97.36|98.3|97.2|97.22|95.52|94.16|93.96|95.26|95.24|94.26|94.12|95.58|95.42
05512|494|/equities/swedbank|STOXX600/EAFAVALUE||135.75|138|137.45|138|138.3|141.65|140|140.3|143.4|140.5|141.05|140.7|140.5|139.35|139.05|139.6|139.1|139.35|137.55|137.95|140.2|139.6|137.95|137.85|136.95|137|136|133|133.1|130.05|128.9|131.5|132.45|136.3|132.1|133.8|132.25|131.55|128.85|131.6|131.55|129.3|132|134.5|132.75||130.85|133.05|137.8|139.55|135.5|137.5|151.3|149.4|148.6|149.55|155.55|150.45|151.15||148|149.05|148.1|147.55|151.45|151.15||150.45|151.55|151.2|148.25|148.9|148.45|150.65|151.9|151.2|149.95|148.55|145.05|146.75|152.6|154.15|155.05|156.65|154.7|156.95|156.6|161.3|157.2|156.7|158.1|160|156.85|155.15|||156.05|155.7|156.95|155.25|155.5|150.35|146.75|145.9|143.75|141.55|141|159.76|159.36|156.56|154.82|153.84|153.58|155.74|153.38|152.92|151.06|150.7|144.62|144|143.24|141.5|142.56|133.38|136.02|139.36|145.78|148.18|150.26|153.52|155.96|153.12|162.12|162.7|163.5|166.2|167.54|169.92|170.1|168.52|171.5|171.5|172.9|170.04|170.06|168.78|169.52|173|182.58|181.54|179.88|180.8|182.24|181.62|177.74|183.32|184.86|184|180.7|182.72|184|185.32|185.6|183.52|183.5|184.5||184.96|184.92|184.98||182.1|182.54|182.74|181.4||180.2|176.36|177.8|175.86|177|180.26|179.88|179.08|179.94|182.8|183.22|185.28|188|187.76|183.76|185.04|185|182.34|183.56|183.5|193.28|193.42|193.1|193.46|191.5|192.9|193.38|193.74|193.9|193.06|192.5|191.06|190.18|190.8|192|190.3|189.64|187.5|186.46|186.24|194.5|193.6|194.64|195.38|193.04|189.98|183.84|185.84|185.08|185.06|183.94|182.58|181.66|182.9|181.58|179.3|178.52|178.58|176.22|175.94|177.3|176.04|173.94|174.58|171.12|172|168.72|166.48|166.8|170.58|169.4|167.56|167.58|168.3|168
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||106.65|107|106.7|106.7|107|107.1|107.25|108|106.8|107|107.15|107|106.95|106.75|106.8|106.95|107.4|106.9|106.4|106.5|106.2|106.5|106.2|106.2|106.15|106|106.1|106|105.9|105.8|105.55|105.55|105.9|105.9|105.8|105.9|104.55|104.7|104.5|104.55|104.55|104.2|104.25|104.45|101.4||100.9|100.75|100.85|100.1|100.45|100.3|101|101|101.25|101.1|101|100.95|101.1||101.05|101|100.95|100.9|101.25|101.9||101.95|101.65|101.85|101.45|101.3|101.3|101.1|100.35|100.95|102.5|103.5|95|76.06|76.5|77.58|77.38|78|78.32|78.64|76.3|77.4|76.18|75.88|77.54|78|78.06|78.5|||77.18|77.54|77.24|76.5|77.1|75.68|75.22|74.6|73.42|71.66|70.88|72.62|72.66|74|72.4|72.4|71.62|70.84|70.06|70.84|70.4|69.5|69.7|72.78|71.84|70.98|69.9|70.06|70.76|71.4|72.42|72.48|71.14|69.34|70.12|66.88|66.28|66.2|67.08|70.9|72.02|73.2|70.5|69.64|72.42|74.48|73.76|73.42|73.4|72.6|72.32|72.4|71.86|71.82|70.76|69.44|70.42|71.52|71.76|72.84|72.74|72.78|72.26|73.28|72.9|74.76|76|74.86|74|74.38||73.04|72.9|72.66||72.02|71.9|72|71.04||70.7|70.22|70.1|68.82|69|68.68|70|70.36|71.22|70.8|66.06|66.28|66.56|65.2|64.34|64.34|65.9|65.86|66.98|66.5|67.54|65.72|65.54|66.14|65.34|65.74|65.6|66.94|66.96|66.52|65.52|66.38|67.58|71.3|72.14|74.3|73.58|75.7|74.58|75.58|75.66|77|81|80.18|80.02|79.18|78.96|78.7|78.9|78.64|78.7|77.76|76.4|76|75.9|75.9|75.76|76.5|76.34|76.1|76.66|76.6|76.14|78.26|79.96|80.26|81.2|81.5|81|82.04|82.3|81.58|78.24|79.26|79.7
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||234.8|241.6|242.7|233.2|235|242.6|237.8|234.4|232.6|229.9|233.8|234.9|232.9|228.4|228|225.4|223.5|224.9|221.4|223.1|222.7|223.3|222|220.2|217.7|218.7|215|221|227.5|217.8|226.1|226.2|233|231.4|233|232.8|229.9|224.1|222.6|223.4|222|221.2|219.6|220.7|220||217.3|217.2|214.9|213.6|211.1|206.9|218.8|217|213.8|215|206.5|216.7|220||218.2|218|215.3|204.2|206|210.4||212.6|211|213|213.2|212.3|219.6|220.8|217.1|210.6|203.2|203|198.55|197.75|200.9|203.8|204.4|203.6|207.5|207.5|207.3|215.9|217.5|223|225|229.5|232|233.9|||232.9|231|230.7|229.6|229.2|234|231|230.8|230|228.2|223|221.4|220|220|215.9|214|213.9|212.7|208.2|206.6|201.8|200.9|194.4|195.95|195|196.1|192.3|179.3|181.5|183.35|188.55|189.3|194.9|194.45|192.3|189.55|191.2|190.3|190.9|193.9|193.95|194.85|192|189|189.95|190.15|192.25|187|186.7|187.25|185.5|186.6|185.95|182.8|180.05|179.55|179.55|176.35|178.9|183.2|185|183.5|180.5|182.4|181.2|180.6|180.5|181.35|181.2|182.05||183.7|182.75|181.85||185.1|186.2|189.5|190.6||189|190.7|188.6|185.6|182.8|180.1|179.5|180.2|182.5|187.3|185.1|177.75|171.5|170.75|171.5|226.6|226|220.3|229.6|220.2|216|216|220.9|222.8|227.6|228.3|228.7|227.9|230|231.5|233.3|233.7|233.7|233.5|232.7|232.3|231.4|231.8|232.5|233|233.7|233.7|234|234|235|234.3|233.6|233.6|234.3|235|234.5|234.5|234.7|234.5|234.6|234.5|234.8|236.5|236|237|236.7|237|238.1|238.2|238.8|239.4|239.1|239|239.9|240.1|241|241.2|241.5|241.4|242
05515|498|/equities/tele2|STOXX600/EAFAVALUE||113.75|114.6|113.85|114.6|117.3|118.3|117.15|115.8|115.8|114|114.3|114.7|115.4|115|113.2|114.45|113.25|112.9|114.35|115.5|115.95|116.7|115.35|116|116.25|114.45|115.95|115.8|115.65|116.35|117.55|118.85|120.2|121.15|120.1|121.4|119.8|119.35|118.2|119.4|118.55|116.5|117.15|117.3|115.85||114.1|115.35|112.3|113.7|113.2|113|113.65|115.1|116.2|117.55|119.95|119.15|120.7||121.7|121.65|120.2|119.45|120.1|121.65||119.4|119.5|129.75|128.65|130.1|131.4|133.15|133.85|132.4|132.5|131.5|130.55|129.1|129.5|131.35|131.9|131.95|128.1|130.3|138.2|152.15|151.45|149.25|146.25|145.2|145.5|147.15|||148|150.85|148.8|148.2|147.9|146.4|145.7|146.55|144|144.05|142.3|139.75|137.55|137.15|134.35|130.7|128.9|129.45|130.7|127.6|131.75|132.1|129.95|127.3|124.9|125.7|126.15|125.95|124.3|124.1|126.45|127.7|125.2|125.75|124.95|121.2|127.1|127.45|129.3|130.7|131.45|132.3|133.4|130.65|135|136.4|136.8|136.85|135.5|136.8|138.05|137|134.15|134.95|136.15|134.95|132.6|132|130.1|132.5|132.3|130.9|128.6|127.25|125.9|125.65|124.95|126.3|126.7|127.9||130.55|130.9|129.3||129.1|128.65|127.75|126.15||125.4|124.05|124.35|123.3|122.8|120.65|126.75|127.35|127.45|127.5|127.45|129|130.15|128.85|127.2|127.75|130.05|129.1|131.15|128.9|130.7|130.2|127.25|127.15|124.2|123.8|123.8|123.9|125|123.5|124.25|125.05|123.45|122.15|121.05|123.4|123.05|122.95|121.6|121.15|122.65|124.15|125.25|122.85|121.9|123.15|123.95|123.7|129.25|128.75|128.4|127.15|125.8|124.95|125|125.55|125.55|126.5|124.95|129.1|129.85|127.95|127.7|130.15|131.05|131.15|128.95|127.95|127.6|128.35|128.6|129.65|129.75|129.85|129.25
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||0.2075|0.207|0.2102|0.2084|0.2071|0.2163|0.224|0.2257|0.2318||0.2405|0.2268|0.2195|0.2215|0.2214|0.22|0.216|0.2227|0.2144|0.2134|0.2162|0.2087|0.2052|0.2035|0.21|0.2158|0.2203|0.2308|0.229|0.226|0.226|0.234|0.25|0.2515|0.26|0.2589|0.257|0.254|0.25|0.262|0.2571|0.2497|0.2612|0.2626|0.2576|0.2609|0.2603|0.2607|0.2593|0.2548|0.2483|0.2488|0.2574|0.2481|0.2462|0.2541|0.2722|0.2795|0.28|0.289|0.2871|0.2916|0.2872|0.2976|0.2892|0.2804|0.2794|0.2748|0.2718|0.2767|0.2722|0.2728|0.2697|0.2779|0.2722|0.2778|0.2737|0.2711|0.2608|0.2542|0.2606|0.2671|0.2715|0.2712|0.2712|0.2781|0.2787|0.2806|0.278|0.28|0.287|0.3001|0.3023|0.306|||0.3088|0.3162|0.307|0.3063|0.3091|0.312|0.3054|0.313|0.3158|0.322|0.3335|0.3588|0.3365|0.3369|0.3323|0.3264|0.3011|0.299|0.2947|0.2991|0.2982|0.3017|0.297|0.3031|0.2888|0.2755|0.2668|0.2498|0.236|0.2496|0.2956|0.3437|0.3437|0.3779|0.3814|0.374|0.3834|0.3965|0.395|0.4063|0.4113|0.4144|0.4147|0.413|0.4247|0.4222|0.4169|0.4143|0.418|0.4169|0.426|0.4251|0.42|0.4162|0.4069|0.4081|0.4096|0.4073|0.4089|0.4193|0.4241|0.4104|0.4232|0.4372|0.4513|0.4482|0.4515|0.4524|0.4495|0.4545|0.4518|0.4569|0.4449|0.4491||0.4342|0.4342|0.4354|0.4357||0.4373|0.4428|0.4347|0.4324|0.4398|0.4391|0.4432|0.4422|0.4401|0.441|0.4415|0.4573|0.4514|0.458|0.4644|0.475|0.4657|0.46|0.4711|0.4805|0.484|0.4972|0.43|0.4513|0.3465|0.3343|0.3386|0.338|0.3337|0.3238|0.3311|0.3345|0.329|0.3336|0.3412|0.3257|0.3117|0.3064|0.3102|0.3081|0.3175|0.3366|0.3398|0.3362|0.3305|0.3319|0.3367|0.3298|0.3338|0.3369|0.3405|0.3395|0.34|0.3366|0.3433|0.3407|0.3376|0.3428|0.3411|0.3377|0.3394|0.3458|0.3557|0.3621|0.3514|0.3542|0.3532|0.3507|0.3559|0.3607|0.3557|0.3568|0.3576|0.364|0.3579
05517|469|/equities/telefonica|STOXX600/EAFAVALUE||4.144|4.179|4.17|4.254|4.308|4.25|4.269|4.253|4.349|4.234|4.273|4.283|4.246|4.303|4.275|4.282|4.21|4.237|4.288|4.243|4.357|4.342|4.407|4.447|4.467|4.385|4.462|4.568|4.612|4.613|4.659|4.73|4.808|4.82|4.787|4.72|4.724|4.69|4.905|4.897|4.873|4.862|4.851|4.824|4.733|4.734|4.721|4.632|4.54|4.532|4.398|4.43|4.448|4.409|4.445|4.483|4.558|4.619|4.637|4.682|4.664|4.711|4.77|4.912|4.953|4.947|4.952|4.92|4.885|4.778|4.692|4.641|4.725|4.778|4.737|4.777|4.78|4.657|4.619|4.631|4.717|4.77|4.697|4.688|4.597|4.633|4.703|4.694|4.746|4.798|4.845|4.839|4.885|4.943|||4.996|4.938|4.822|4.678|4.627|4.55|4.542|4.497|4.436|4.417|4.3885|4.412|4.356|4.314|4.2395|4.203|4.1915|4.245|4.186|4.171|4.19|4.1085|4.041|4.014|3.9885|4.002|3.9695|3.8555|3.887|3.9605|4.188|4.3135|4.2475|4.276|4.25|4.1665|4.2415|4.264|4.3025|4.369|4.3615|4.384|4.413|4.379|4.419|4.398|4.3525|4.298|4.192|4.164|4.1895|4.141|4.098|4.1285|4.163|4.147|4.095|4.0945|4.022|4.0035|4.013|4.0275|4.065|4.005|4.032|4.018|3.976|3.983|4.024|3.909|3.9055|3.8455|3.8505|3.8555||3.852|3.915|3.9315|3.9015||3.9015|3.887|3.875|3.8295|3.8555|3.823|3.8355|3.855|3.692|3.7245|3.6955|3.709|3.763|3.7625|3.6695|3.69|3.84|3.8485|3.8148|3.7642|3.8759|3.8942|3.887|4.0647|3.8206|3.7994|3.771|3.7556|3.7637|3.8133|3.7989|3.7844|3.6761|3.6203|3.6265|3.5283|3.613|3.6265|3.6751|3.6251|3.6024|3.6723|3.6718|3.6809|3.6318|3.6501|3.6944|3.6|3.626|3.6564|3.7955|3.8201|3.8783|3.8422|3.8764|3.8764|3.8466|3.9164|3.9106|3.8494|3.8971|3.9313|4.0011|4.0204|3.9467|3.9212|3.9217|3.9019|3.965|4.017|3.9871|3.9819|3.9958|4.0069|3.9679
05518|7134|/equities/telenet-group-hldg|STOXX600||14.69|14.82|14.72|14.94|14.96|15.19|15.23|15.22|15.69|15.36|15.35|15.5|15.51|15.16|15.18|14.93|14.69|14.95|15.31|15.51|15.61|15.19|15.26|15.24|15.48|15.96|16.17|16.63|16.74|19.13|19|19|19.27|19.53|19.48|19.94|19.65|18.89|19.12|19.4|19.95|19.81|20.12|21|20.76|20.64|19.11|20.44|20.84|22.56|22.4|22.24|22.9|22.52|22.7|23|23.44|24.06|24.28|24.56|24.74|24.8|24.68|24.78|25.12|25.38|25.72|25.5|25.54|25.28|24.98|24.94|25.4|25.6|25.58|24.9|25.06|24.78|24.88|24.68|25.16|26.16|26.7|27.66|26.9|28.3|27.74|29.36|30|30.26|30.44|30.56|30.28|30.34|||30.34|30.1|30.56|30.74|30.34|29.92|29.88|29.88|29.62|29.64|29.22|29.82|30.04|31.94|31.88|30.78|30.78|30.44|30.92|30.28|30.44|30.54|30.74|30.48|30.5|30.2|29.82|29.72|29.62|29.72|30.08|30.54|30.46|31.1|30.6|30.08|30.78|30.86|31.12|31.72|31.82|31.94|31.96|31.64|32.2|32.52|33.4|33.4|33.52|33.54|33.54|33.48|33.64|34.1|34.48|34.66|34.56|33.78|33.6|34.04|33.66|34.16|34.1|33.62|34.14|33.56|33.3|33.5|33.46|32.7|32.48|32.42|31.9|32.3|32.06|31.66|31.72|31.64|31.32|31.12|31.04|30.8|30.72|30.46|30.8|30.52|30.26|30.8|30.1|30.22|30.24|30.74|30.92|30.92|31.64|31.48|31.46|31.58|31.2|31.14|31.3|30.86|31.16|31.32|30.92|31.1|31.6|31.74|32.06|31.9|32.28|32.54|31.74|31.54|31.64|31.66|31.14|31.38|31.18|31.06|32.44|33.58|33.58|33.4|33.68|33.1|32.68|32.54|32.66|32.52|32.54|32.6|32.6|32.82|32.7|32.36|32.24|32.22|32.5|32.4|32.96|32.7|32.36|32.86|32.44|32.42|32.04|31.56|31.76|31.76|31.92|32.14|31.58|31.6|31.34
05519|380|/equities/telenor|STOXX600/EAFAVALUE||109.65|111.7|111.8|112.95|114.1|114.9|113.8|114.8|114.15|113.65|113.85|113.5|114.9|115.5|114.95|115.6|114.6|114.6|116.3|116.95|117|115.65|117.05|116.95|116.2|116.4|118|123.35|125.45|132.7|132.2|132.75|134.05|134.15|132.5|133.65|134.05|132.75|133.2|135.2|133.65|131|134|133.25|131.15|130.95|128.55|129|128.2|130.55|128.1|126.9|127.55|127.6|126.35|125.75|128.25|126.95|127.9||128.05|129.15|129.35|129.55|129.1|130.3||129.5|129.5|127.05|127.5|125.35|126.05||126.65|126.1|125.5|128.35|128.45|127.4|130.5|133.7|134|130.6|133.2|132.9|133.3|132.9|132.55|131|130.55|132|131.75|131||||131.8|130.85|130.25|130.75|129.75|128.3|127.75|128|127.95|126.75|129.3|129.8|129.35|128|128.35|127.5|129.45|129.55|129.65|132.2|132.15|130.8|130.95|129.65|130.35|128.9|127.4|127.35|128.65|131.1|131.95|130.6|130.45|130.7|128.25|134.6|134.35|134.45|136.5|136.75|138.45|138.35|137.3|139.55|139.55|139.75|138.65|139.65|137.45|139.75|137.8|145.9|146.65|147.3|148.2|147.7|145.4|141.1|143.75|144.35|143.6|143.25|142.5|141.5|141.7|141.05|141|140.95|138.8|140.2|140.9|140.6|139.65||138.6|138.95|139.2|137.95||138.5|137.05|137.55|137|137.4|134.6|134.25|134.7|134.85|134.05|134.2|135.05|135.05|135.75|133.95|134.8|134.7|133.85|137.9|137.4|140.35|140.35|141.25|141.45|139.35|136.4|136.7|136.35|136.55|137.3|138.05|138.3|135.75|135.35|136.75|134.4|133.8|132.85|133.8|133.35|135.3|137.5|137.05|137|138.4|137.15|137.4|138.1|138.05|139.55|139.75|139.7|138.2|138.65|138.6|138.95|144.45|145.75|147|145.6|147.3|146.3|146.15|147.2|148.2|148.45|145.7|146.3|145.3|146.2|146.7|147.95|146.5|148.05|149.15
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||37.99|38.35|38.22|38.33|38.87|38.74|38.23|38.03|37.81|37.39|37.34|37.21|37.51|37.72|37.46|37.61|37.1|37.28|37.65|37.53|37.47|37.29|37.4|37.64|37.46|37.14|37.53|37.2|39.5|39.58|39.57|39.89|40.39|40.53|40.13|40.37|40.36|39.86|39.68|40.02|39.66|39.18|39.43|39.86|39.58||39.08|39.45|38.47|38.79|38.47|38.46|38.83|39.05|38.93|39.03|39.5|39.36|39.82||40.37|40.4|40.48|40.02|40.34|40.61||40.69|40.5|40.87|40.56|40.16|40.79|40.9|41.01|40.82|40.97|40.52|40.11|39.73|39.96|40.51|40.77|41.11|40.71|40.88|40.68|41.4|39.43|38.92|38.52|38.58|38.81|39.41|||39.68|39.54|39.24|38.95|38.26|37.5|38.5|38.42|38.13|38.38|37.74|37.68|37.58|37.57|37.07|36.8|36.13|36.5|36.94|36.66|37.3|37.02|36.56|35.86|35.34|35.32|35.12|34.8|34.44|34.73|35.05|35.56|35.03|35.31|35.54|34.77|36.41|36.51|37.02|37.2|37.41|37.7|37.66|37.2|37.99|37.8|37.56|37.47|37.03|36.85|37.26|36.93|36.87|36.61|36.3|35.79|35.74|36.19|35.43|36.6|37.34|36.88|36.68|35.9|35.79|35.7|35.49|35.92|35.77|35.16||35.34|35.6|35.65||35.41|35.38|35.47|35.34||35.16|34.72|35.01|34.67|35.07|34.59|34.84|35.12|34.86|34.97|34.75|35.02|35.55|35.29|34.76|34.91|35.07|34.91|35.38|35.38|36.13|36.03|35.7|35.69|35.03|34.75|34.92|34.8|34.77|34.77|34.77|34.87|34.44|34.37|34.39|34.25|34.22|34.22|34.1|33.8|33.98|34.22|35.23|35.39|35.87|35.58|36.34|36.27|36.23|36.53|36.48|36.41|36.15|36.01|35.9|36.02|35.85|36.23|36.19|35.97|36.12|36.24|35.91|36.36|36.46|36.59|36.38|36.3|36.41|36.58|36.68|36.81|37.05|36.77|36.9
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||13.905|14.105|13.85|13.975|12.84|12.965|13.295|12.755|12.885||13.135|13.165|12.85|12.99|12.86|12.59|12.62|13.12|13.27|13.24|13.605|13.185|13.02|12.625|12.68|12.49|12.35|12.595|12.725|12.685|12.19|11.995|12.5|12.645|12.755|12.68|12.23|11.105|11.45|12.48|12.04|12.27|12.59|12.78|12.47|12.45|12.22|12.6|13.285|13.21|12.965|13.16|14.015|14.445|14.57|14.8|15.26|15.96|16.005|15.89|15.73|15.78|15.745|15.625|16.22|16.03|15.835|15.415|15.14|15.35|15.295|15.095|15.495|15.59|15.385|14.755|14.22|14.605|14.12|13.98|14.535|14.65|14.72|14.89|14.24|14.81|14.07|14.005|14.07|13.59|14.585|14.99|15.025|15.025|||15.06|14.98|14.855|14.39|14.525|13.9|13.84|13.995|13.88|13.89|13.755|13.775|13.545|13.925|14.25|13.905|13.865|13.49|13.415|12.645|12.445|12.005|12.185|12.605|12.925|12.93|12.73|13.475|13.055|11.55|11.76|12.005|11.44|11.54|11.14|10.805|10.925|11.04|10.95|11.305|11.52|11.855|11.59|11.505|11.685|11.565|11.45|11.33|11.43|11.42|11.195|11.34|11.405|10.765|10.87|11.075|10.765|10.305|9.85|10.36|10.765|10.725|10.725|10.505|10.26|10.06|10.035|9.948|9.748|9.798|9.782|9.78|9.706|9.574||9.21|9.286|9.302|9.228||9.13|9.114|9.116|8.826|9.028|9.106|8.852|9.134|8.838|8.918|8.996|9.18|9.294|9.092|8.96|8.934|9.02|8.662|8.922|8.842|9.516|9.636|9.524|9.586|9.492|9.742|10.025|10.24|10.265|10.335|10.38|10.49|10.85|10.905|10.62|10.335|9.726|9.852|9.89|9.63|9.626|9.9|10.055|10.065|9.862|9.918|10.115|9.942|9.818|9.876|9.576|9.524|9.65|9.814|9.586|9.166|9.024|9.428|9.332|9.08|9.092|8.93|8.858|8.9|8.61|8.566|8.498|8.078|8.08|8.392|8.67|8.778|8.528|8.588|8.302
05522|7020|/equities/terna|STOXX600/EAFAVALUE||7.62|7.72|7.716|7.678|7.682|7.598|7.632|7.536|7.492||7.34|7.394|7.372|7.414|7.428|7.302|7.558|7.558|7.574|7.508|7.478|7.48|7.336|7.35|7.21|7.198|7.026|7.092|7.268|7.234|7.112|7.05|7.364|7.414|7.476|7.362|7.474|7.472|7.562|7.548|7.62|7.488|7.522|7.526|7.348|7.45|7.266|7.024|7.062|7.25|7.442|7.384|7.366|7.228|7.426|7.51|7.664|7.768|7.772|7.782|7.77|7.718|7.748|7.89|7.982|8.022|8.236|8.334|8.166|8.108|7.978|8.076|8.096|7.968|7.972|7.816|7.732|7.764|7.648|7.454|7.582|7.702|7.708|7.75|7.692|7.766|7.894|7.802|7.794|7.772|7.818|7.85|8.036|8.088|||7.994|7.882|8.07|8.264|8.252|8.04|7.93|7.966|7.8|7.872|7.786|7.534|7.258|7.486|7.416|7.162|6.972|7.092|7.04|7.056|6.992|7.004|7.196|7.038|7.048|7.078|7.3|6.992|7.08|7.178|7.198|7.298|7.476|7.342|7.172|6.834|6.758|6.69|6.698|6.742|6.732|6.782|6.782|6.62|6.642|6.704|6.766|6.534|6.602|6.758|6.88|7.04|6.976|6.95|6.884|6.91|6.906|6.83|6.834|6.936|6.942|6.814|6.858|6.84|6.848|6.896|6.862|6.82|6.858|6.862|6.92|7.1|7.16|7.19||7.114|7.154|7.136|7.108||7.14|7.082|7.086|7.034|7.016|6.984|6.92|6.812|6.796|6.81|6.792|6.75|6.792|6.764|6.572|6.542|6.602|6.576|6.496|6.46|6.552|6.58|6.55|6.612|6.714|6.73|6.732|6.69|6.802|6.68|6.702|6.734|6.634|6.676|6.678|6.69|6.66|6.574|6.556|6.442|6.55|6.53|6.498|6.45|6.446|6.404|6.382|6.282|6.284|6.282|6.3|6.252|6.228|6.142|6.244|6.25|6.186|6.21|6.198|6.244|6.136|6.216|6.274|6.362|6.412|6.618|6.556|6.626|6.538|6.518|6.632|6.572|6.712|6.632|6.542
05523|1166527|/equities/thg-holdings|STOXX600||60.14|61.52|61.44|60.86|61.3|63|63.86|68.96|70.22|67.54|69.56|69|66.92|62.92|66.24|65.62|67.6|68.26|65.92|69.66|68.46|67.12|67.62|66|70|70.56|71.68|70|71.74|77.22|74.92|71.72|73.08|76.48|77.06|82.1|81.76|80.16|76.18|80.44|83.74|82.44|78.86|81.32|85.22|82.6|83|74.52|73.62|73.22|75.86|74.4|104.85|103.2|112.5|124|130.65|138.9|139.6|144.3|||144.85|146.55|150.9|151.95|158.95|149.7|136.8|139.05|145|116.45|121|122.85|118.25|116.45|111.85|107.9|103.7|103.05|108.8|107|107.9|113.4||107.65|105|102.45|106.65|116.25|105.9|110|94.92|92.72|||95.14|91.06|94.38|90.16|91.74|88.96|90.22|95.38|96.78|91.8|92|96.05|96.55|86.65|83.65|85.4|86.7|89.35|88.95|95.75|91.55|91.7|82.55|87.25|86.8|85.1|89.9|80|80|82.6|88.65|98.7|101.3|107|101.3|97|96.15|101.5|103.4|113.4|117|119|122.2|123.8|130.4|132.2|136.3|130|133.6|135.4|114.2|126.8|129.7|131.8|126.5|136.1|129.9|119.7|121.3|149.2|153.7|157|167.7|185.6|180.3|193|184.6|182.5|179.5|194.4|191.4|207|206.2||229.2|225.4|219.2|||225|230|218|215.6|202.4|190|180.8|167.2|179.9|180.2|195.5|197.2|181.7|181.2|172.7|178|177.1|185|176.8|184|187.3|182.9|182.9|186.2|184.5|193.8|178.2|181.7|179.9|195.9|191.1|197|201.8|205|198.7|203.8|196.2|195.9|197.4|217.4|216.6|224|237.6|242|306.8|315.6|317|330|325.4|348.8|289.4|305.8|276.6|285|436.8|452.8|467|434.8|418.4|440|455.2|507|530|540|547|548.5|567|588|580|559.5|595.5|596|638.5|661.5|656|664.5
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||230.15|227.7|225.05|222.75|226.55|234|237.95|239.65|243.25|244.1|242.95|240.8|249.8|233.5|226.25|217.25|226.4|220.25|220.6|224.6|224.65|214.7|205.95|203.75|204.3|205.3|205.7|201.4|199.32|200|192.46|196.08|195.78|197.36|199.74|196.3|198.82|205.95|195.78|193.5|194.48|182.68|180.72|179.44|178.4|170.24|159.72|160.66|160|163.4|157.86|163.06|170.24|170.04|172.52|174.26|180.16|184.46|182.26||182.72|182.7|189.04|191.14|188.54|188.7||174.8|175.2|177.1|174.6|175.85|176.95||179.6|177.3|171.3|171|172.8|168|170.55|178.85|180|176.65|177.25|186.4|201|201.25|210.65|215.25|216.85|222.45|225.05|227.3||||222.4|223.05|218.2|222.5|228.35|222.9|230.8|229.6|231.9|225.65|226.4|226.6|216.9|213.9|224|225.5|233|225.75|225.3|222.55|216.2|210.95|208.25|203.15|206.4|205.15|197.1|194.85|197.2|205.05|205.5|209.35|207.6|210.2|200.15|205.35|213.45|209.1|216.5|219.35|215.1|218.45|211.4|213|214.5|217.45|211.75|216.8|213.95|220.35|230.1|226.6|221.2|214|212.85|227.65|225.45|223.65|236.65|245.55|246.2|244.1|257.2|258.8|266.5|277.3|275.5|276.4|297.5|293|305|310.3|315||315.5|315.1|313|310.2||306.1|302|303.3|299.8|302|303.3|301.5|298.1|311.2|307.7|308.1|307.8|306.5|299.3|303.9|307.7|308|311.1|300.7|296.3|295.1|297.2|301.9|306.4|302|296.4|295.2|292.6|292.6|293|292.4|287.7|287.5|288|284.9|286|288.5|287.4|281.3|272.6|274.5|262.6|266.1|257.8|258.3|243.95|248.9|245.2|243.05|241.15|244|242.9|238.85|232.65|232|231|227.7|227.4|226.25|226.5|228.65|225|224.75|239.4|244.45|246.3|241.2|237.2|237.95|240.65|243|239.75|242.8|252.5|256.6
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||391|391.8|389|381.4|382|384.8|385|385|373.2|366.6|366.8|373.8|369.6|364.2|360|358|357.6|350|350|354|355|353.8|351|351.8|349.6|352.6|348.8|345.8|351.8|345.4|347|357|371.4|368.8|365.4|373|370|364|365|371.4|366|369.4|359|362|362.2|353.2|349|352|361.4|360.6|356.4|360|364.6|353.8|355.6|359.8|363.6|370.4|370.8||366.2|365.4|362.6|372.4|377.8|||376.4|374.2|374.2|370.4|365.6|377|378|376.6||368.2|368.4|365.2|359|370.4|378.8|384|398.2|390.4|396.8|383.2|379|384.4|396|405.6|404.4|393.6|386.8||||387|388.2|393.4|400.2|397.6|385|386|377.2|383|376.4|374.2|364.6|372|377.2|408.8|415|415.2|410|411|398.6|391.2|385.6|384|381.8|371.8|368.2|365.6|364|367|372.8|375.4|375.8|379|383|363.2|382.2|382.6|378.6|385|383|388.2|389.8|383|385|378.6|377|367|371.6|368.4|376|382.6|380.4|378.2|367.6|367|369.4|368.6|371.4|378.2|376.2|380|377.4|383.6|384.2|385|384.2|380.4|379|385.2|380.6|386|371.4|370.8||367|367|364.8|364.4||359.2|358|359.6|360.2|365.6|371|367|365.2|367|368|362|360.6|366|358|356.2|357.8|359.6|354|355.2|351.2|351.4|336|339.8|341.2|339.8|336.4|334.4|333.2|328.4|334.8|338|337.8|340.2|343.4|343.6|345.4|343.4|341|342|341.8|341.2|341|346.2|344.8|343.2|340.8|352.6|352|344.2|346.4|342.6|340|339.8|337.4|335.4|342|338.4|335.6|332.2|332|332|329.6|324.6|328.2|329|328.6|325|320.6|318.2|325.6|330|327.8|334|333|331
05526|19020|/equities/trelleborg|STOXX600||231.64|231.4|233.7|232.42|232.53|237.8|240.87|239.4|243.3|241.01|241.12|242.82|235.1|234.88|237.64|236.38|236.68|235.3|236.67|248.5|247.7|243.92|234.08|238.9|240.59|238.68|236.06|233.56|226.2|226.25|221.75|218.5|223.2|217.84|218.4|221.02|219.4|211.35|208.3|212.98|206.5|203.61|215.32|221.3|219.3||215.4|216|222.7|220.4|217.3|215.45|224.5|222.79|222|230.33|231.6|231.5|232.22||234.06|233.07|227.67|229.2|232.85|225.48||220.87|223.31|220.85|223.6|223.39|222.29|223.7|220.64|219.1|212.12|212.2|211.1|204.7|209.92|216.2|217.01|216.4|211.26|225.46|221.92|216.31|217.6|210|212.7|216.9|214.8|216.05|||214.59|214.97|214.85|214.84|217.33|216.6|224.5|226.1|224.65|224.04|218.3|217.89|218.3|210.33|217.6|176.7|181.89|184.85|185.14|185.94|187.6|190.19|182.15|186.75|183|181.48|181.35|170.06|165.57|171.42|177.5|179.07|183.09|188.45|194.85|197.03|210.82|211.6|213.24|217.4|225.9|227.76|226.62|224.2|232.1|233.69|233.18|230|227.86|227.05|234.03|236.1|235.12|237|230.01|234.6|233.2|224.87|229.69|239.47|257.47|243|241.56|245.68|247.2|247.32|246.89|246|250.79|251.58||245.3|244.9|238.89||238.04|237.9|237.32|236.04||230.3|223.9|223.57|212.63|217.69|217.4|211.97|214.07|215.16|215.7|212.89|218.1|219|213.7|214.18|215.4|210.66|206.51|207.62|210.92|217.76|215.23|216.15|217.3|212.36|213.25|216.24|211.33|205.6|202.78|199.09|197.41|198.62|196.9|196.92|195.83|193.56|194.95|197.25|195.37|197.82|194|189.68|189.83|192.45|187.88|188.14|190.14|191.47|190.26|190.7|189.65|187.4|186.7|189.31|189.84|184.48|182.28|185.35|186.3|186.83|190.8|192.14|194.21|193.56|194.36|187.66|185.21|188.29|201.32|198.88|200.43|202.8|204.9|201.8
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE||171.55|174|173.7|170.15|170.2|170.1|169.95|170.7|170.1|168.5|166|166.8|166.75|165.4|165.55|164.95|166.5|164.1|163.8|164.35|165.75|164.1|161.95|162.35|160.85|163.1|160.9|161.6|162.2|160.05|157.25|161.25|163.6|165.4|161.15|161.7|160.7|158.15|155.75|161|158.45|159.35|158|157.8|158.95|156.4|152.9|154|159.9|158.05|155.8|156.55|158.85|155.45|157|157.15|158.95|161.1|161.45||161|160.8|158.85|161.55|163.1|||159.5|156.85|158.15|157.65|154.55|159.1|160.5|157.95||153.7|154.25|155.5|154.3|158.7|162.75|165.2|169|167.35|169|167.4|165.4|163|168|169.95|171.45|168|166.45||||166.65|167.75|168.95|169.95|168.95|165.4|167.3|165.3|166.6|164.25|163.5|160.55|160.6|161.3|161.6|165|163.15|160|159.65|157.6|152.35|149.3|149.15|146.2|142.35|141.6|139|141.55|144.4|148.1|149.3|151.95|150.6|150.15|145|150.9|150.25|151|151.8|152.5|153.35|154.4|152|153.8|153.95|156.15|152.35|154.8|151.95|155.45|157.35|156.75|156.45|153.35|152.9|153.05|150.75|157.35|161.6|163.45|165.75|163.45|166|168.15|167.65|165.1|164.25|163.5|164.75|164.75|164.05|162.7|161.8||161.5|160.85|160.75|160.45||158.75|158.95|159.35|157.5|160.05|162.85|161|161.35|164.75|166.7|166.5|165.1|164.35|162|161.45|161.85|160.7|158.95|158.25|158|159.8|158.75|159.5|160.9|162|160.85|161.35|159.2|160.2|159.65|158.65|157.85|156.4|157.5|156.25|155.6|156|154.1|153.25|152.55|153.95|153.65|154.1|154.15|153.75|153.15|152.95|152.3|151.05|153|150.1|148.5|146.55|147.55|147.45|149.4|146.9|145.9|145.45|145.5|145.9|144.9|147.9|149.65|151.1|152.5|150.85|149.95|149.75|153|153.1|152.1|153.05|153.95|153.55
05528|547|/equities/ucb|STOXX600/EAFAVALUE||71.7|71.6|70.78|70.4|72.34|73.38|72.62|72.44|73.2|73.42|73.14|73.64|73.74|74.18|73.12|73.72|73.66|73.96|73.94|74.18|76.3|77.96|81.18|80.42|78.96|80.36|81.18|83.3|85.04|84.74|83.5|81.74|84.66|84.96|86.58|85.94|85|85.3|82.6|82.64|82.6|80.64|82.12|81.52|80.98|80.94|81.68|81.44|80.24|80.56|78.5|78.72|80.38|79.02|79.76|81.36|83.1|83.48|81.18|81.26|81.2|81.32|81.98|82.16|83.02|82.82|82.66|82.66|82.96|83|87.02|88.66|89.76|89|88.64|88|101.9|102.4|99.9|99.46|102|103.45|103.65|106.2|105.8|108.4|110.65|110.2|108.35|108.5|109.65|111.75|111.3|115.3|||115.9|114.9|113.85|112.8|112.95|112.25|110.35|111.3|109|108.4|108.45|107.45|105.7|108.25|107.15|107.8|106.1|104.5|103.85|105.05|103.7|101.8|100.5|100.2|97.18|95.88|96.9|94.22|96.28|96.84|97.96|99.18|98.74|97.7|95.94|91.9|88.3|87.32|86.68|87.12|86.56|86.82|86.14|84.94|85.8|87.32|86.56|87.5|88.94|88.3|86.36|87.86|89.08|88.02|88.26|87.72|87.2|87.08|86.4|91.14|91.38|91.52|88.82|88.84|88.52|89.8|92.7|93.86|93.18|96.08|96.16|97.22|99.06|99.1|100.35|100.9|100.15|101.1|100.3|99.3|99|99.46|98.72|96.94|97.72|97.56|97.58|97.06|99.08|99.68|99.84|99.02|98.72|97.3|96.56|96.7|96.64|96.14|97.04|98.76|100.45|100.2|97.06|99.1|102.45|102.3|103.95|104.85|105.35|106.3|107.35|106.1|104.9|105|104.45|106.3|105.55|104.2|102.95|103.1|102.65|100.05|99.82|101.3|101.75|101.15|101.45|99.24|98.88|98.08|97.32|97.22|98.18|98.32|97.7|96.94|98.1|98.98|98.16|97.04|96.8|94.56|93.7|94.7|94.3|95.28|95.24|96.04|94.4|92.3|92.86|90.2|90.88|90.32|91.2
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||32.62|33.12|33.05|33.2|32.97|33.19|34.74|34.45|36.5|36.39|36.15|36.48|37.09|36.23|35.99|36.1|36.71|37.19|35.58|35.24|35.36|34.08|32.84|32.64|33.27|33.43|33.26|35|33.91|33.37|32.8|32.38|32.35|32.45|32.87|33.8|33.16|32.36|31.17|32.18|32.19|33.32|33.79|33.92|33.55|32.54|32.47|34.87|37.91|37.69|38.03|37.6|39.32|38.33|38.71|39.77|40.38|40.94|40.85|41.47|40.93|40.12|41.38|41.39|42.03|42.16|41.9|41.64|40.89|40.42|40.67|39.87|41.49|41.27|40.04|39.78|38.12|40.13|38.76|38.4|39.78|39.49|41.78|37.86|37.08|36.93|36.9|37.67|35.26|35.69|37.3|37.78|38.96|38.46|||38.87|38.99|38.22|37.29|39.1|37.75|37.92|40.72|40.53|39.93|39.36|39.66|38.71|39.2|39.11|38.61|39.45|38.36|38.2|38.5|37.79|37.71|37.24|37.53|36.67|36.43|36.94|34.7|35.27|35.04|37.1|38.39|36.73|36.69|35.65|35.78|35.54|35.38|35.65|36.77|36.59|35.5|33.86|32.33|33.38|33.31|32.96|32.59|32.41|31.93|32.59|33.29|33.31|33.42|33.14|33.36|33.6|33.02|32.61|33.9|35.14|34.18|33.57|32.97|33.78|33.72|34.63|35.2|35.6|35.07|35.18|35.6|35.55|35.66|35.75|35.76|35.85|35.7|36|35.62|35.61|35.44|35.43|34.85|35.5|35.44|35.31|35.6|36.87|38|38.5|40.75|44.84|44.15|43.21|43.67|43.2|43.01|43.07|42.61|44.21|44.18|44.1|44.95|44.54|45.19|45.69|46.25|46.41|46.29|46.83|49.82|49.87|50.1|50.02|50.56|50.14|49.67|49.56|49.58|50.32|49.31|49.17|49.79|50.2|49.83|50.66|50.6|50.76|52.8|52.42|52.32|51.26|51.28|50.4|49.81|47.75|48.94|49.15|49.76|51.24|50.96|50.96|50.78|49.9|50.12|49.27|48.69|47.58|49|50|50|52.34|53.62|53.68
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||9.1|9.328|9.479|9.474|9.324|9.645|10.026|10.034|10.03||10.172|9.908|9.922|9.791|9.846|9.888|9.716|9.628|9.433|9.46|9.58|9.298|9.389|8.642|8.668|8.5|8.705|9.009|9.266|8.717|8.575|8.499|9.052|9.095|9.278|9.492|9.416|8.834|8.828|9.086|9.08|9.065|9.568|9.8|9.71|9.824|9.812|10.216|10.328|10.236|9.803|9.753|10.078|9.715|9.486|9.606|10.568|10.598|10.758|10.876|10.596|10.682|10.714|10.9|10.916|10.818|10.77|10.664|10.406|10.36|9.94|10.1|9.965|9.765|9.668|9.696|9.646|9.372|8.459|8.021|8.23|8.58|8.405|8.649|8.66|8.905|8.736|8.831|8.845|9.139|9.249|9.461|9.432|9.288|||9.605|9.474|9.339|9.714|9.658|9.374|9.427|9.644|9.926|10.002|9.855|10.14|10.29|9.57|9.505|9.489|9.54|9.831|9.668|9.693|9.77|10.228|9.63|9.553|9.246|9.348|10.07|9.017|8.497|9|10.538|10.82|10.596|11.388|12.58|12.118|14.008|14.07|14.376|14.632|14.68|15.092|15.346|15.026|15.69|15.85|15.36|15.128|14.784|14.97|15.05|14.71|14.25|13.99|13.746|13.772|13.652|13.176|12.848|13.18|13.57|13.572|13.704|13.632|13.54|13.652|13.61|14.064|14.222|14.248|14.15|14.394|14.276|13.752||13.544|13.536|13.576|13.528||13.508|13.44|13.45|12.996|13.122|13.068|13.138|13.378|12.792|12.876|12.8|11.55|11.706|11.43|11.13|11.01|11.118|10.69|10.57|10.494|11.272|11.45|11.12|11.052|10.968|11.442|11.566|11.506|11.65|11.526|11.616|11.534|11.386|11.482|11.518|11.444|11.468|11.278|11.368|11.424|11.492|11.426|11.5|11.334|11.532|11.58|11.654|11.62|11.69|11.804|11.714|11.656|11.926|11.904|11.994|11.862|11.806|11.836|11.344|11.476|11.5|11.5|11.086|11.544|10.984|10.992|10.638|10.276|10.19|10.694|10.752|10.598|10.76|10.894|10.754
05531|989550|/equities/unilever-ord|STOXX600||46.375|46.96|47.24|46.845|47.365|47.15|46.665|46.67|46.61|46.605|46.185|46.355|46.755|47.17|47.45|47.105|47.35|47.98|47.86|47.645|47.635|47.375|47.485|47.885|46.09|45.925|45.6|45.715|46.275|45.66|45.91|45.765|45.79|45.96|45.375|45.35|45.18|45.265|44.22|44.19|43.915|43.32|43.52|43.32|43.295|43.525|42.235|41.9|41.88|41.83|41.895|41.665|42.045|41.68|42.28|42.665|42.77|43.03|43.49|43.57|43.495|43.2|43.42|44.805|41|40.95|40.925|41.075|41.32|41.68|41.525|40.765|42.835|43.38|43.9|44.01|43.345|43.165|43.22|42.54|42.04|42.715|42.925|43.41|43.285|44.27|43.48|42.42|43.145|42.805|42.1|42.24|41.65|41.205|||41.45|41.315|41.195|41.845|42.34|41.95|41.895|42.405|41.98|41.615|40.945|41.81|41.69|40.875|40.565|40.39|40.63|41.36|40.73|40.74|40.69|40.6|40.275|40.715|40.475|40.1|40.8|40.25|40.275|41.375|43.065|43.83|44.205|44.7|44.53|43.555|46.01|45.5|46.15|46.28|45.425|45.575|45.655|45.585|46.66|44.785|45.37|46.015|45.64|45.11|45.33|45.395|45|45.38|45.59|46.205|45.9|47.015|46.945|43.965|44.05|44.385|42.5|44.03|47.215|46.825|46.815|47.21|47.635|47.195|46.985|47.365|47.92|47.31|47.055|47.245|47.22|47.295|46.91|46.73|46.79|46.25|46.39|46.69|46.965|46.965|46.62|47.25|47.13|46.95|46.53|46.16|46.485|46.115|45.35|45.53|45.3|45.415|46.605|46.85|47.27|46.545|46.28|45.92|45.79|45.4|45.92|45.85|45.955|45.86|45.715|45.775|45.68|45.36|45.555|45.62|46.52|46.49|46.33|46.31|46.1|46.085|46.54|45.99|46.055|45.85|45.34|44.87|45.36|45.75|45.81|45.545|45.38|45.52|45.53|45.62|45.575|46.04|46.215|46.49|46.645|47.03|46.56|46.425|46.62|46.695|46.81|46.72|46.54|45.96|46.275|46.485|46.955|46.885|46.345
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||34.25|34.4|34.4|34.18|34.06|34.45|34.3|33.8|33.94|34.07|34.11|33.4|33.23|31.82|32.13|31.64|31.83|31.39|31.13|31.21|30.89|30.42|29.93|29.28|29.54|29.05|30.05|30.39|30.21|29.83|29.56|28.62|28.69|29.35|28.97|29.63|29.93|29.21|29.1|29.75|29.08|29.01|29.99|29.99|29.8||29.17|30|31.06|31.18|30.46|30.55|31.16|30.61|31.22|32.15|32.85|33.59|33.57|33.45|33.11|33.01|33.06|32.99|33.85|33.57||33.47|32.61|32.57|32.27|31.7|32.51|32.72|31.9|31.68|31.73|31.96|31.52|31.22|31.54|32.2|32.4|32.53|32.76|33.04|32.45|33.21|31.67|31.6|32.61|32.61|31.17|30.65|||30.62|31.28|31|31.76|31.75|30.71|30.14|30.77|29.89|30|29.66|30.23|31.62|31.25|31.08|31.13|30.81|30.95|30.27|29.91|30.01|30.25|29.55|30.3|28.69|27.78|26.91|26.23|26.2|26.52|27.92|29.81|29.46|31|31.7|30.5|32.05|32.01|32.77|33.05|33.07|33.84|33.24|32.82|33.1|32.84|33.32|33.06|32.6|32.6|32.79|33.11|33.28|32.15|32.56|32.94|35.44|34.6|34.01|34.48|35.43|35.17|34.81|34.58|34.49|34.83|33.98|34.06|34.01|34.34||34.66|33.89|33.29||33.46|33.42|33.35|33.28||33|32.61|32.07|31.61|32.15|32.1|32.1|32.13|32.48|32.87|33.27|33.42|33.79||32.65|33.28|33.18|32.05|32.7|32.12|33|32.44|32.4|32.51|32.3|32.44|32.44|32.54|32.49|32.48|32.02|31.2|30.88|30.86|30.92|30.68|31.07|30.62|30.88|30.52|31.2|31.32|31.22|30.92|30.97|30.34|30.66|31.03|30.46|30.46|30.55|30.45|30.28|31.06|31.11|31.18|30.71|30.76|30.56|30.38|30.71|30.63|30.74|31.34|31.77|32.22|31.89|31.38|31.08|31.95|32.92|33.06|33.24|33.6|34.59
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||25.85|26.06|26|26.12|26.36|26.76|27.27|26.86|27.35|27.05|26.98|26.91|26.77|25.65|25.99|25.52|25.7|25.44|25.75|26.5|27.08|26.36|24.7|25.08|25.21|25.51|25.23|24.66|24.42|24.48|24.3|23.5|23.46|24.34|23.97|24.49|24.45|23.63|23.53|23.94|23.7|23.41|24.01|24.35|24.01||22.79|23.68|24.5|24.22|24.21|24.34|25.19|24.86|24.64|25.73|26.73|27.44|27.05|27.42|27.13|27.27|26.3|26.25|26.42|25.79||25.23|25.1|25.56|25.73|25.78|25.7|26.15|25.87|25.89|25.44|25.25|24.69|24.2|24.85|25.24|25.51|25.41|24.88|25.66|25.13|25.31|25.1|25.63|26.72|28|26.92|26.26|||25.96|25.41|25.45|25.49|26.44|26.13|27.13|27.15|28.05|28.26|28.21|28.38|29.01|28.03|27.81|29.1|30.51|32.3|33.12|32.12|32.26|32.91|31.73|32.37|31.05|30.38|29.92|30|28.5|28.41|30.33|30.87|30.33|31.1|31.22|29.96|30.85|31.11|31.04|31.28|31.71|32.25|32.63|32.33|32.56|32.57|33.08|32.53|33.09|32.38|32.8|34.38|33.9|33.63|33.23|33.62|33.63|32.8|32.79|33.92|34.79|34.17|34.21|34.04|33.8|35.56|37.3|36.45|36.06|37.57||38.41|38.21|37.9||37.72|38.01|38|37.59||37.19|36.65|36.43|35.92|36.21|36.57|35.99|35.6|36.79|37.28|37.36|37.3|37.37||36.22|36.46|36.95|36.2|36.2|35.93|37.05|36.31|36.4|37.35|36.82|36.91|37.18|36.71|36.66|36.58|36.47|36.25|36.08|36.08|36|35.97|36.21|35.55|35.2|35.1|34.6|34.23|34.66|33.11|33.63|33.24|33.11|32.92|32.43|32.7|32.5|32.53|31.82|31.92|32.19|32.7|31.64|31.89|31.32|31.35|31.34|30.81|32.49|33.23|32.89|33.95|33.39|32.61|32.43|32.77|33.06|33.01|33.32|33.87|34.39
05534|612|/equities/verbund|STOXX600/EAFAGROWTH||109.6|113.3|113.6|109.9|109.5|109.5|109.1|107.1|110.1|110|110.6|105.4|106.1|106.1|106.3|105.6|106|104.4|107.8|107.5|107.5|106.7|110.6|110.4|107.4|106.4|104.2|104.9|105.3|104.5|107.8|106.2|106.9|104.9|106.2|102.6|100.4|98.5|96.9|96.75|97.25|93.35|95.25|97.35|94.95|94.55|96.5|95.15|96.25|96.65|94.9|93|94.6|94.25|95.3|96.35|95.75|94.5|96||96.6|93.95|90.65|92.65|89.95|90.35|92.5|91.25|83.45|84.65|83.15|81.9|79.85|83.25|84|81.55|79.2|86.5|83.3|82.6|88.35|88.4|101.4|101|98.95|102.2|102.5|101.8|98.65|98.65|95.1|95.1|98.4|95.4|||96.9|96.2|95.3|93.35|98.1|95.4|97.4|98.75|96.35|95.45|95.5|93.35|88.8|88.3|89.1|90|92.2|98.75|94.15|97.05|98|90.05|91.4|90.55|91.55|90.7|89.5|84.05|86.8|87.85|84.1|86.55|89.7|108|102.4|100.5|95.6|93.1|91.1|94|96.1|93.4|92.45|94|96.1|95.35|96.25|94.5|94.9|94.3|95.05|95.9|93.15|93.8|93.5|93.5|91.75|88.5|88.75|90.75|92.9|91.1|92.7|95.05|94.95|92|92|92.8|92.5|93.35|95.1|96.25|97.2|97||98.9|101|101.4|101.2||102.6|106.2|105.3|99.6|97.4|99.45|98.2|95.3|98.8|97|99.85|97.85|95.65|94.2|91.9|91.5|92.5|92.5|89.75|89.2|91.2|89.25|85.55|86.65|86|87.2|90.7|89.8|87.25|87.05|88.05|87.4|87.4|89.55|86.9|90.1|89.95|89.95|89.8|90.1|94.65|97||95.9|95.95|93.8|95.1|92.4|93.25|92.5|92.4|92.7|91.9|89.1|88.55|88|90.4|93.7|90.4|90.2|87.7|90.65|89|89.75|87.9|91.55|90.15|90.05|89.85|89.35|90.8|93.8|95.55|94.5|92.4
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||190.24|192.94|188.86|186.6|187.86|191.56|190.98|194.88|189.58|190.66|192.84|200.1|198|182|186.04|194.36|189.52|184.44|188.02|185.96|189.54|186.56|161.04|161.3|170.4|174.96|167.76|170.6|166.04|166.62|161.76|167.2|172|175.62|171.9|170.86|166.72|159.84|156.98|154.88|153.98|149.9|158.64|167.38|168.08|164.5|168.14|174.6|174.24|171.6|162.32|161.52|162.12|160.28|163.24|175.5|179.76|182.64|181.74||174.5|175.38|176.18|177.06|179.64|||168.06|170.16|164.08|156.68|157.36|156.78|152.66|149.58||148.14|154.96|151.7|153.68|164.62|173.18|173.9|174.34|168.5|182.82|177.2|179.6|177.88|189.68|193.88|201.4|208.55|203.3||||200.35|202.4|210.4|213.85|208.75|210.55|217.5|200.3|210.05|199.75|200.9|190.1|187.6|190.5|191.9|195.15|202|204.1|208.4|209.8|204.1|197.55|204|214.2|209.2|220.5|235.4|213|195.65|195.6|201.7|214.4|217.5|188.95|180.3|161.75|162.6|162.55|164.35|170.95|172.4|175|162.8|166.85|164.25|168.5|160.95|166|166.3|168.75|174.1|170|176.95|168.1|175|175.7|166.05|174|176.15|193.65|182.6|182.3|185.05|183.6|187.35|183.55|182.55|180.3|182.25|187.7|196.85|198.85|198.3||200|195.5|193.9|198.05||196|193.95|192.15|190.15|194.2|198.15|194.1|193.55|204.1|205.3|211.9|215|215.2|202.7|203|207.5|217.9|220|221.5|223.8|225.4|213.7|212.3|219|224.7|232.4|231.9|230.8|232|238.1|230.9|230.5|223.1|224|210|220.1|218|266.5|278.9|278.3|279.7|273.5|273|269.9|274.3|271.9|266.7|252.1|249.2|252|244|247.1|235.8|224.1|222.5|229.7|233.4|230.2|230.2|248.2|257.5|266.3|258|261.7|260.4|266.5|256.4|251.5|247.3|247.7|254.9|252.4|259.8|260.8|250
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||19.95|20.14|20.3|20.76|20.2|20.2|20.54|21.38|22.16|21.74|21.44|22.14|22.68|21.54|22.22|21.96|21|21.9|21.8|22.16|21.9|21.36|20.9|20.82|21.52|21|20.94|20.74|20.74|20.4|19.53|19.09|20.44|20.36|20.36|21.16|20.96|19.78|20|20.92|20.46|20.28|20.9|20.9|21.26|21.1|19.92|21.2|24.4|24.32|24.46|24.66|25.78|25.56|26.1|27.22|27.92|28.4|28.24||28.1|27.74|26.9|27.28|28.32|27.9|27.54|27.34|27.1|27.52|26.58|26.2|25.92|25.58|25.08|24.56|24.22|24.4|23.7|23.34|23.94|23.6|24|24.58|24.24|25.06|24.52|24.18|23.44|23.98|25.2|25.68|25.24|25.04|||25.32|24.94|24.96|24.52|24.56|23.98|24.44|25.4|26.28|26.98|27.02|27.74|27.94|27.38|27.94|28.28|28.46|28.4|28.28|27.78|28.1|29|27.52|27.62|27|27.16|27.3|26.3|26.7|27.68|29.42|30.14|28.88|29.44|29|27.46|29.8|30.02|29.9|30.72|31.1|31.44|30.92|30.58|31.96|31.84|31.54|30|29.82|29.66|30.02|30.28|30.22|29.42|29.6|30.12|30.18|29.42|30|31.78|33.48|33.72|33.62|34.44|34.02|34.84|34.72|33.96|33.9|33.9|33.56|33.64|33.38|32.46||32|32.52|32.24|32.42||32.04|31.82|31.58|30.74|31.7|31.46|30.92|31.16|30.68|30.54|30.7|31.06|31.32|30.38|30.2|30.76|30.46|29.88|29.48|29.66|30.7|31|31.5|31.44|30.38|31.02|31.66|31.38|31.54|32.2|32.58|31.88|33.46|33.74|32.68|32.82|32.96|33.08|33.38|32.84|32.68|32.7||32.16|31.6|31.66|32.3|32.52|32.78|32.74|32.72|32.34|31.86|31.78|31.16|31.16|30.46|31.26|31.32|31.5|32.04|32.12|32.12|32.58|32.64|32.96|32.98|32.34|33.18|34.68|35.72|35.96|35.84|36.5|36.36
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||171.3|173.32|173.56|174.2|173.14|178.66|182.08|181.36|184.2|181.28|182.44|182.64|184.26|179.62|181.78|180.14|182.48|180.66|178.48|180.56|181.56|179.28|175.4|174.56|176.72|176.94|177.16|175.14|175.28|169.48|165.66|163.68|165|168.82|163.38|169.26|165.86|158.7|155|160.66|159.72|158.38|164.32|164.26|165.24||157.28|163.88|167.52|165.76|165.42|164.52|169.36|164.54|165.18|171.06|175.54|177.66|177.94||179|178.54|175.66|171.06|172.86|173.46||166.5|165.52|165.28|163.1|166.54|166.54|166.8|162|162.88|158.4|158.2|154.66|153.06|157.62|155.58|157.52|158.24|157.42|158.44|157.44|157.68|156.52|158.92|163|164.18|160.7|157.8|||152.52|153.82|155.7|155.28|159.04|155.78|170.3|169.5|173.22|174.74|176.6|179.68|186.1|179.8|177.24|181.68|181.76|183.5|183.64|183.38|184.28|184.26|173.96|175.68|172.62|169.02|171.92|164.42|161.4|164.18|171.82|176.02|175.64|183.78|189.34|185.18|195.34|199.7|199.94|205.45|209.35|214.65|213.75|210.9|216.85|216.85|214|208.6|207.2|204.65|208.7|212.6|211.2|208.25|206.9|214.5|214.1|207.5|206.7|215.1|216.55|218.2|216.3|220.25|221.1|222.8|219.7|218.85|213.55|218.15||218.5|220|213.35||209.65|209.75|209.55|208.8||207.8|202.9|200.6|196.2|198.2|199.2|197|196.92|199.34|200.1|203.15|203|204.7|200.8|197.18|199.96|202.6|195.42|198.32|198.74|207.55|206|207.8|210.7|209.55|211.8|213.7|212.35|207.9|207.55|206.4|206.05|205.05|205.6|205.8|204.55|204.05|201.7|200.1|199.92|201.45|198.4|198.94|198.7|202.6|200.45|201.15|201.1|200.05|200.85|197.26|197.58|195.68|195.5|196.98|197.84|193.86|195.6|195.26|194.5|197.06|195.16|196.4|198.34|193.28|194.92|190.42|183.12|185.6|191.18|191.86|190.36|191.4|189.96|190.32
05538|6903|/equities/vopak|STOXX600/EAFAVALUE||21.74|22.18|22.19|22.16|21.83|22.23|22.44|22.36|22.62|22.55|22.35|22.31|22.23|22.01|22.01|21.88|21.86|21.97|21.87|22.46|22.63|21.68|22.5|23.12|23.42|23.64|23.45|23.65|24.09|23.83|23.42|23.1|23.87|23.75|23.91|24.13|23.99|23.39|23.98|24.2|24.22|24.08|24.73|24.51|24.4|22.97|23.06|23.25|23.06|23.17|23.4|23.5|24.07|24.51|25.13|26.35|26.56|27.35|27.59|27.28|26.4|26.45|26.29|26.7|26.98|26.34|25.86|25.55|25.1|25.57|25.58|25.21|25.32|26.03|26.18|25.87|25.52|25.39|24.91|24.85|25.41|25.87|26.27|26.62|26.4|25.62|25.5|25.53|26.17|26.55|27.76|29.27|29.32|27.9|||27.83|27.86|27.94|28.31|28.05|27.92|28.82|30.15|30|29.57|29.37|28.75|28.54|28.41|28.92|28.1|28.18|28.05|28.25|28.3|28.4|28.66|28.05|28.26|28.01|28.67|27.6|27.03|27.34|31.53|33.38|33.1|32.03|33.04|31.3|30|31.01|31.13|31.42|31.8|31.49|30.49|31.5|30.96|31.81|31.57|31.27|30.82|30.76|30.52|30.5|31.37|30.93|30.47|30.45|30.34|30.41|30.03|29.11|29.62|30.26|30.39|30.29|30.54|30.92|31.64|31.01|31.4|30.79|30.48|30.84|30.85|31.24|31|30.8|30.96|30.61|30.77|30.64|30.77|30.46|30.35|30.45|30.38|30.46|30.04|29.47|29.93|29.93|30.03|30.11|30.84|31.22|30.87|30.64|31.86|32.61|33.56|33.18|33.92|33.2|33.28|33.65|33.68|33.55|33.64|34.25|34.34|34.5|34.7|33.79|34.13|33.51|33.85|34.14|34.65|34.3|33.72|33.93|34.4|34.37|34.62|35.27|34.59|34.97|34.91|34.34|36.03|35.67|36.24|35.64|35.35|35.4|35.2|34.49|34.5|34.05|34.65|34.78|33.86|34|34.42|34.89|35|34.84|35.04|34.62|34.33|34.36|35.15|35.35|35.45|35.06|35.19|34.72
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||31.12|31.74|31.7|31.94|32.36|32.92|33.76|33.22|33.8|34.06|33.8|33.74|33.78|32.44|32.72|32.24|33.08|32.86|32.48|32.44|33.16|31.54|30.64|31.12|31.7|32.06|30.84|30.62|30.44|30.12|29.46|29.22|29.82|29.96|30.96|31.2|30.72|30.42|29.94|29.48|29.88|30|30.24|31.74|31.86|31.32|30.66|31.42|31.62|31.42|32.38|30.7|31.04|30.76|31|32.08|32.84|33.72|34.82|34.4|34.5|33.84|33.32|34.34|34.86|34.8|34.02|34.36|35.14|35.44|35.6|34.72|35.12|35.36|35.34|34.74|31.68|32.08|31.44|30.9|32.88|34.46|33.88|34.5|36.66|36.78|37.78|38.78|38.56|38.5|38.24|40.08|40.88|40.26|||40.18|39.9|40|40.34|39.9|40.76|40.16|41.22|39.92|39.78|39.1|39|38.54|37.68|37.1|36.56|36.26|37.32|36.7|37.88|36.66|35.94|34.98|35|34.5|33.9|34.5|32.52|32.38|33.28|34.44|34.94|34.54|35.22|35.2|33.6|34.36|34.2|34.36|34.98|35.2|35.46|34.76|34.38|34.58|35.72|35.18|34.88|35.28|36.1|37.98|38.36|37.76|38.12|37.36|37.78|37.58|37.06|36.9|37.78|38.16|38.48|38.02|38.5|38.82|39.02|39.5|38.96|38.82|40.2|40.4|41.2|41.3|41.66|42.18|41.84|41.4|41.06|40.78|40.42|40.46|40.34|40.28|40.34|40.6|40.54|40.86|40.02|40.5|40.4|40.5|40.58|40.84|40.5|40.38|40.66|41.16|40.96|41.22|41.6|41.52|41.4|40.82|41.36|41.4|40.48|40.16|40.54|40.76|40.52|40.18|39.92|40.2|40|40.18|40.54|39.4|39.04|38.86|39.4|40.2|39.5|39.4|39.1|39.1|38.32|38.34|38.32|38|38.12|37.64|37.24|36.54|36.12|35.68|35.76|35.06|34.94|35.34|35.52|35|34.86|35.12|36.32|37.48|38.5|38.16|38.46|37.52|37.72|37.94|37.3|37.96|37.7|37.7
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||8.344|8.488|8.546|8.388|8.308|8.646|8.77|8.548|8.902|8.896|8.804|9.052|8.874|8.612|8.648|8.384|8.564|8.326|8.43|8.468|8.548|8.28|8.04|8.228|8.36|8.774|8.584|8.474|8.108|7.81|7.752|7.636|7.768|7.802|7.836|7.918|7.75|7.422|7.358|7.54|7.654|7.43|7.65|8|7.834||7.448|7.556|7.93|7.394|7.078|7.084|7.362|7.224|7.184|7.506|7.826|8.048|8.02|8.116|7.974|8.044|7.896|7.886|8.012|7.902||7.534|7.66|7.824|7.666|7.462|7.56|7.578|7.352|7.316|7.18|7.242|7.078|7.02|7.344|7.406|7.526|7.684|7.346|7.698|7.752|8.102|7.802|8.206|8.26|8.622|8.406|8.492|||8.352|8.258|8.39|8.49|8.632|8.412|8.188|8.458|8.41|8.474|8.306|8.73|9.106|9.054|9.09|9.864|10.095|10.215|10.33|10.285|10.34|10.42|9.952|10.165|9.936|9.62|9.57|9.304|9.04|8.906|9.366|9.654|9.666|10.07|9.916|9.638|9.612|9.836|10.045|10.17|10.28|10.54|10.54|10.215|10.4|10.61|10.62|10.455|10.58|10.475|10.73|10.985|11.22|10.86|10.835|12.17|12.105|11.735|11.74|12.165|12.945|12.73|12.69|12.66|12.505|12.725|12.865|12.655|12.47|12.84||13.04|13.135|12.615||12.36|12.41|12.525|12.45||12.32|12.105|11.77|11.565|11.595|11.78|11.665|11.67|11.93|12|12.095|12.23|12.235||12|12.225|12.585|12.285|12.335|12.08|12.67|12.665|12.56|12.79|12.73|13.16|13.41|13.7|13.32|12.945|12.84|12.675|12.525|12.5|12.555|12.445|12.395|12.33|12.035|11.995|12.035|12.025|11.875|10.67|10.75|10.6|10.77|10.67|10.665|10.76|10.625|10.57|10.605|10.575|10.485|10.45|10.085|10.24|10.385|10.3|10.355|10.28|10.16|10.44|10.485|10.72|10.855|10.775|10.585|10.815|11.18|11.285|11.365|11.48|11.51
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||22.78|23.18|23.02|22.56|22.72|22.72|23.62|23.94|24.78|24.98|23.98|24.74|24.32|22.16|22.16|23.24|22.56|22.26|21.68|22.08|22.44|21.5|21.1|20.52|21.34|21.52|21.54|21.52|21.58|21.14|20.76|20.4|20.5|21.02|20.52|20.78|20.04|18.98|19.69|20.5|20.8|20.48|20.34|20.42|20.84|20.62|20.06|20.82|21.66|21.74|22.34|22.4|23.62|23.16|23.32|23.96|24.96|25.58|25.6||25.46|25.34|25.32|25.72|25.8|26.08|25.26|25.18|24.56|24.86|23.96|24.32|24.72|24.8|23.96|24.04|22.74|24|23.68|23.4|24.22|24.66|25.24|26.18|26.54|27|26.12|26.86|27.04|27.5|27.86|28.02|27.52|27.12|||26.82|26.76|27.32|26.7|26.34|25.06|25.18|25.94|27.34|27.2|27.4|27.58|28.48|27.24|27.4|27.6|28.48|28.68|28.76|28.86|28.88|28.88|27.88|28.52|27.56|26.84|27.32|24.72|24.24|24.66|24.32|24.94|24.78|26.78|27.44|25.8|29.34|30.38|30.92|30.86|31.28|31.66|31.24|30.74|31.64|32|32.08|30.9|31.1|31.06|32.14|32.48|32.3|31.98|31.94|31.72|31.44|30.8|31.32|33.58|33.98|34.04|33.02|33.3|32.74|33.08|33.06|32.86|32.4|32.76|32.36|32.96|32.58|32.06||32.34|32.38|32.18|32.16||31.94|31.38|31.34|31.02|31.64|32|32.46|32.1|32.72|33.06|33.48|33.42|33.54|32.82|32.54|32.7|32.74|32.5|32.92|33.4|34.1|33.92|33.8|34|33.6|33.58|33.86|34.28|34.24|34|33.5|33.14|33.3|31.86|31.6|31.44|31.26|31.2|31.02|30.62|30.9|31.08||31.48|31.18|30.66|30.8|30.36|29.8|29.72|29.96|29.32|29.5|29.38|29.74|29.36|28.72|29.08|29.02|29.32|29.14|29.06|29.38|29.76|30.66|30.74|30.7|30.46|30.56|30.3|32.28|32.64|33.1|33.22|33.02
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||103.85|105|104.55|104.65|107.35|106.75|106.45|104.75|104.4|105.05|104|103.35|104.75|105.35|104.8|105.1|106.75|107.4|105.3|105.2|106|106.4|104.1|103|102.75|102.4|102.25|99.62|99.42|99.78|99.38|98.54|98.1|97.08|97.5|95.88|95.78|95.88|93.42|92.98|92.04|92.56|91.88|90.62|91.28|90.26|87.62|86.96|86.34|85.94|86.44|85.26|86.16|84.96|87.6|88.04|86.78|88.28|89.56|89.9|89.18|90.06|89.28|92.14|92.86|93.16|90.96|91.6|92.68|93.52|92.76|91.54|93.06|94.34|94.26|93.26|91.7|92.86|92.7|93.32|93.54|96.48|95.82|93.08|92.62|96.58|97.42|96.04|95.34|95.58|96.38|97.22|97.2|96.58|||99.12|97.92|98.12|98.98|99.1|98.84|97.8|98.22|96.94|95.8|96.58|96.28|96.6|95.68|95.78|94.98|95.2|95.96|96.5|96.42|95.34|93.22|91.32|90.28|87.68|88.42|90.38|86.32|94.6|95.04|95.7|95.44|92.74|90.82|88.78|88.48|88.7|86.4|85.88|87.02|86.96|87.02|87.78|87.44|88.44|88.72|89|87.86|88.18|88.7|89.94|91.66|90.08|90.24|89.04|88.82|87.86|87.4|86.94|90.52|91.54|91.38|91.56|93.5|92.6|94.2|95.54|95.44|95.22|97.34|97.52|101.8|102.45|102.45|103.6|103|103.85|103.25|101.7|101.4|100.95|100.6|100.55|100.75|100.95|102.3|102.85|101.6|102.5|103.3|103.55|102.55|103.5|100.1|98.8|98.44|98.9|99.26|100.3|99.66|99.68|98.58|99.06|100.85|100.4|99.14|98.68|97.74|97.52|96.62|94.86|94.88|94.54|93.96|94.2|96.14|95.1|93.44|91.6|90.64|91.4|91.16|91.86|92|93.08|93.06|92.44|91.98|91.84|91.66|91.78|90.96|89.76|89.32|90.32|91.5|90.84|92.2|91.12|92.16|91.58|91.42|90.92|91.98|95.42|96.46|96.24|97.12|95.76|96.12|96.98|95.72|96.92|96.18|96.4
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||416|420.1|406.5|419.8|405.5|419.9|428.5|422.7|423.3|424|424.5|420.1|417.6|418.5|417.3|416.6|411.9|418|412.7|407.4|411|406.8|402.5|407.2|408.4|407.6|410.8|412.9|416.4|411.2|410.1|395|399.3|409.6|406.7|409.7|411.5|402.1|398.5|418.8|416.3|411.6|440.2|450.1|432.3|428|427.9|442.5|452.1|447.4|441.5|448.2|466.3|472|459.7|471|479.6|492|486.8||499.4|494|486.6|485.6|483.6|483.8||490.2|481.2|480.9|473.3|472.9|473.4||468|463.2|438.2|445.9|474.7|465.8|474.6|488.2|496.1|485.8|473.9|480.7|467.4|458.6|460|462.5|474.3|492.9|485|489.4||||500.8|486.3|496.8|485.6|469.2|469.9|473.9|457.1|449.9|442|459.1|452.9|439.5|446.8|448|447.5|452|451.6|436.4|437.1|434.4|427.8|424.9|411.6|421|402.4|396|414.4|429.3|448.1|449|453|448|429.5|426.4|423.2|432.8|431.6|448.3|444.9|448.8|441.7|443|449.6|432.5|442.6|433.9|466.4|468.9|466.2|473.8|461.9|454.6|463.9|471.6|461.5|446.2|439.1|455|465|471.7|487.1|479.6|477|473.8|473|456.5|451|455.6|451.6|476.6|463|468||445|449.6|450|448.1||445|429|442.4|448.6|448.7|451.9|448.4|443|447.8|460|450.8|453|456.4|440.4|441.9|434.6|447.2|445.6|445.4|441.3|447.2|446|451.6|447|446.3|443.5|446.5|451.8|451|462.5|463.3|472.2|461.4|463.5|461|459.7|455.8|450.9|440.5|440.8|436.9|430.4|420|429.4|430.7|424.3|434.5|427.1|430|426.7|429.8|425.7|427.9|432.7|420.7|420.8|411.8|426.8|433.8|430.2|434.3|432.6|425|434.8|429.4|419.8|408.6|405.7|400.9|405.1|420.5|413.1|411.1|405.7|405.6
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||199.85|205.8|205.5|203.2|203|205.3|208.8|206.3|208.1||209|209.4|208.4|206.9|210.7|208.1|210.4|212.2|209.1|206.9|206.2|204.2|196.55|194.5|198.25|197.45|197.2|193.4|196.3|195.45|193.05|188.45|189.35|189.75|191|190.7|189|184.15|182.2|181.9|177.65|175.2|175.4|178.85|177.7|179.7|176.1|174|174.95|172|167.3|166.8|168|162.65|166.2|173.65|176.5|180.9|177.05|180.55|177.7|181.25|177.65|181.4|189.55|187.2|183.8|178.35|176.5|177.8|179.4|177.1|177.05|182.8|180.4|186.9|182.2|184.1|179.45|182|188.1|191.9|192.55|203.9|198.55|203|201.4|197.75|192.55|195.6|197.05|204.2|205.1|205.6|||206.8|205.2|206.6|201.6|203.2|200.1|201.4|207.7|209.5|199.55|198.7|200.9|200.1|195.75|192.1|193.5|190.35|193.2|188.4|189.05|188.3|187.1|177.9|177.95|175.5|173|179.7|165|170.35|180.6|185.4|188.45|189.3|192.75|190.45|188.25|192.25|191.7|191.15|194.5|196.75|195.65|198.6|193.8|194.95|198.65|203.5|197.3|197.25|200|202.6|210.4|207.1|202.9|200.5|200.4|203.5|200.5|197.95|207.6|214.1|210.8|209|213.5|213.4|222|226.4|223.9|221|225.1|229.2|236.9|235.1|228.2||227.5|225.8|227.6|226.4||223.7|221.4|220.4|220|227.3|228.9|229.1|225|229.3|229.2|232.8|234.8|237.5|230.5|229.3|230.5|232.5|231.7|235.8|231.4|238.8|237.3|237|246.3|239.7|234.5|236.1|228.7|227.2|228|223.4|222.1|221.7|226.5|228.8|223.7|221.6|213.1|210.6|205|203.5|199|200.3|199.5|191.65|193|192.05|193.4|191.25|192.15|189.3|185.1|187.45|187|184.5|183.05|179.15|180.65|177.6|179.75|180.95|180.4|180.85|184.45|184.75|184.3|183.7|183.6|181.65|184.4|187.6|187.2|187.8|184.4|186
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||114.85|117.15|115.85|114.6|114.95|119|120.45|119.15|121.3|121.2|120.3|118.25|118.2|114.8|117.55|116.15|120.3|118.2|114.6|117|118.95|116.9|114.3|115.85|115.35|116.9|116.9|114.25|112.05|110.45|109.45|108.9|110.25|112.75|112.15|112.7|111.4|108.65|103.9|105.5|106.25|106.25|108.15|108.55|109.75||105.7|108.35|106.2|106.6|105.1|105|110.35|109.15|113.35|116.75|116.7|118.7|119.3||120.3|120.55|117.35|118.9|122.5|120.8||115.4|117.1|118.25|114.8|113.4|113.15|116.75|115.75|117.8|115.45|116.35|115|112.15|117.9|123.15|123.8|124.15|124.55|128.5|125.4|122.8|122.75|124.45|128.9|132.25|131.85|131.25|||132.5|132.7|132.7|131.8|135.55|134.85|135.75|137.85|139.35|135|132.75|132.5|134.4|133.45|131.85|131.65|133.35|133|134.1|135.25|131.85|130.95|123.8|126.85|124.6|122.6|122.3|118|121.5|119.5|123.4|126.4|124.2|128.75|123.9|120|120.05|122.35|121.2|122.15|125|124.95|125.15|122.75|124.25|127.2|130.85|126.2|128.15|128.6|127.75|130.5|124.9|124.2|120.35|120.7|121.15|117|118.8|122.8|125.45|125.9|126.6|133.3|131.45|134.95|135.8|134.05|130.85|136.6||140.85|141.7|146.05||143.65|144.8|145.95|143.55||142.6|138.65|135.75|134.05|134.05|135.5|134.35|131.65|135.05|135.35|139.85|139.8|135.2|130.3|129.25|132.2|136.7|132|133.5|130.25|135.9|133|134|138.8|140.3|137.5|139.3|138|136.8|137.75|134.7|136.5|142.85|143.3|143|142.35|140.2|138.75|137.4|138|140|141|142|138.85|139.15|138.2|137.1|135.75|136.4|136.25|136.45|132.85|128.6|128.4|129.3|132.55|130.2|134.1|131.65|133.85|135.95|135.05|136.25|140.9|143.2|148.6|146|144.75|142.6|147.2|149.6|148.6|150.7|149.6|150.35
05546|1052403|/equities/sea-limited|EAFAGROWTH||63.82|67.49|64.64|63.38|64.3|67.67|70|72.49|77.43|89.97|88.71|88.58|87.28|83.53|85.54|87.57|86.96|84.01|79.49|77.24|76.32|76.78|76.92|71.82|75.14|77.32|83.39|78.52|75.35|69.25|69.15|67.78|71.11|72.51|72.71|77.52|76.5|73.73|75.34||69.06|66.86|68.9|71.89|75.05|80.47|78.2|71.28|72.87||70.2|69.03|75.68|70.95|70.62|76.28|82.18|88.81|86.28|81.25|78.76|83.04|79.75|82.66||82.86|79.55|75.71|71.34|77.25|79.66|76.89|74.2|80.21|70.33|75.4|61.45|57.11|64.18|64.62|76.2|81.91|90.17|87.59|88.69|82.76|84.7|82.52|83.31|89.52|87.62|91.22|100.17|107.53|104.03||108.58|113.17|108.8|113.93|114.42|116.25|120.77|124.86|132.72|121.1|119.79|123.44|127.36|116.98|116.12|123.32|126.82|124.5|114.23|122.54|114.23|111.36|93.77|87.78|91.04|98.95|99|91.53|89.99|97.44|110.04|117.75|126.5|145.6|137.46|122.75|120.52|125.72||127.69|137.65|141.58|149.55|129.17|158.28|164.66|173.95|162.51|156.12|155.02|145.04|147.44|158.94|150.31|136.62|128.28|135.61|144.92|149.32|154.41|170.06|167.83|170.48||175.03|180.55|200.6|197.86|187.1|187.1|192.76|184.72|197.84|223.31|223.71|224.31|213.91|216.89|219.6||222.05|222.88|227.93|205.68|212.8|214.52|226.5|224.72|231.04|237.94|254.8|263.01|252.14|246.87|253.44|261.11|261.81|288.07|297.96|296.82||289.59|287.52|299.13|309.99|310.74|314.41|329.91|343.02|341.29|333.3|335.3|340.91|344.09|357.78|356.95|353.66|360.23|354.04|343.57|352.73|340.17|343.57|348.32|355.3|363.3|360.6|366.99|357.09|354.5|345.37|349.35|324.9|316.07|323.28|324.25|315.34|320.94|317.9|319.56|318.73|311.78|316.72|336.26|340.41|342.72|337.31|329.39|329.62|339.81|342.91|337.62|333.55|323.06|325.5
05547|484|/equities/atlas-copco-b|EAFAGROWTH||99.17|101.62|101.32|101.1|101.36|104.48|105.9|103.74|105.48|104.3|103.66|103.06|102.48|99.92|103.38|102.68|105.5|102.8|102.1|103.02|104.78|102.3|99.81|98.6|98.6|98.57|99.48|97.54|95.66|91.4|90.07|89.54|90.08|91.63|89.48|91.31|90.75|88.71|83.78|85.63|83.17|85.54|86.91|87.01|88.76||83.96|87.05|87.73|85.58|84.76|86.62|87.46|87.7|89.99|92.68|95.6|99.32|98.23||97.7|98.1|93.5|94.3|97.5|93.4||88.7|91.8|93|90.8|91|91.3|92.8|91.1|93.3|92.6|92.8|90.9|89.3|89.3|91.4|92.5|92.6|93|96.4|95.1|95.7|92.5|98.5|102.4|104.5|102.3|101.3|||99.6|99.9|100.1|99.6|102.5|101.7|100.4|103.8|106.6|106.8|105.1|104.6|106.4|105.6|104.1|110.3|112.2|112.8|113.4|114.3|111.6|113.2|105.8|106.2|105.3|103.8|102.4|97.9|100.5|98.1|101.7|106.4|103.6|105.9|104.8|100.4|104.1|105.2|105|106.5|108.6|109.4|110.4|106.4|110.1|113|115.5|112.4|113.3|112.1|114.7|118.7|117.4|115.2|112.1|112.5|113.8|109.8|115.1|121.2|122.7|120.9|119.4|122.4|121.1|125.5|128.1|124.4|122.7|128.2||132.2|133.4|131.8||130.2|130.6|130.1|129.3||129|125.5|123.7|121.1|122.6|125|122.3|120.1|122.9|122.3|122.2|123.5|123.4|119.7|116.1|116.2|117|115.3|116.3|114.3|119.6|118.1|117.9|122|121.1|119.5|120.1|119.4|118.5|117.9|117.1|115.9|115.7|117|113.5|115.2|114.7|114.1|114.1|113.7|114.1|113.1|115.5|115.1|116.7|114|116.4|116|114.8|115.7|113.9|112.9|110.7|109.7|109.8|111.6|110.1|112.5|110.3|110.5|109.8|109.8|111.2|116|117.5|119.7|117.5|116.9|117.4|123|124.9|123.8|125|123.2|122.8
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||12.53|12.83|12.61|12.535|12.39|12.445|12.69|12.47|12.76||12.645|12.66|12.47|12.2|12.385|12.235|12.375|12.1|12.05|12.065|12.475|11.88|11.495|11.45|11.685|11.535|11.63|11.585|11.59|11.2|10.99|10.725|10.875|11.135|11.055|11.455|11.29|10.64|10.64|11.085|11.01|11.02|11.27|11.77|11.63|11.42|11.115|11.88|12.275|12.065|11.92|12.005|12.585|12.465|12.495|12.965|13.63|13.98|14.165|14.3|14.07|14.1|13.76|13.87|14.05|13.9|13.475|13.46|13.23|13.5|13.045|13.915|14.185|14.15|13.805|13.79|13.25|13.48|12.895|12.9|13.495|13.725|13.65|14.025|13.565|13.73|13.42|13.395|13.04|13.3|14.06|14.7|14.59|14.505|||14.485|14.57|14.225|13.91|13.775|13.405|13.39|14.1|14.21|14.45|14.395|14.52|14.51|15.07|15.055|15.125|15.05|14.96|14.63|14.005|14.08|14.005|13.99|14.11|13.66|13.225|13.565|12.85|12.64|12.26|12.945|12.745|12.41|12.825|12.825|12.41|12.695|13.525|13.365|13.885|14.1|14.25|14.16|13.945|14.505|14.53|13.93|13.19|12.875|12.885|13.35|13.57|13.545|13.335|13.185|13.635|13.57|13.005|13.125|14.05|14.435|14.23|14.42|14.62|14.405|14.515|14.205|14.085|13.98|14.255|14.295|14.75|14.92|14.69||14.8456|14.9326|14.963|14.9543||14.5934|14.1064|13.7324|13.2715|13.815|13.8759|13.2932|13.4019|13.5237|13.6324|13.7672|13.789|13.9672|13.415|12.9627|12.9975|13.1758|12.7453|12.9975|13.0497|14.0194|13.8498|13.6324|14.1238|14.1455|14.376|14.5499|14.4151|14.2194|14.0933|13.902|13.3193|13.0758|13.241|13.3498|13.3541|13.2845|13.3628|13.2758|12.9845|12.9497|12.9323|13.215|13.2367|12.9888|12.7279|12.7801|12.5714|12.5236|12.6584|12.2452|12.2322|12.3148|12.2757|12.5018|12.4453|12.2148|12.6975|12.5236|12.3844|12.7845|12.6366|12.5844|12.6975|12.7192|12.7845|12.4757|12.0844|12.0452|12.4801|12.4801|12.0191|12.0104|11.88|11.7278
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||57.52|56.98|57.72|57.02|58.34|61|57.5|59.54|62.62|64.52|62.42|63.66|62.86|61.44|66.28|64.5|65.86|64.8|63.16|63.42|63.02|60.14|57.86|57.8|58.22|61.1|59.98|58.1|55.64|55.1|54|52.06|54.72|55.78|56.42|58.76|56.46|55.6|54.4|56.74|58|57.4|56.02|59.96|61.06|59.18|57.62|56.36|59.1|61.06|68.9|66.66|69.02|70|72.48|74.1|75.9|77.6|75.12|75.88|75.88|77.66|73|76.8|78.62|76.24|73.98|72.42|72.48|73|72.68|72.64|75.36|77.08|75.34|78|75.16|77.36|76.1|76.9|78.66|81.16|83.5|85.16||89.06|89.62||85.06||89.56|90.88|88.94|85.64|||86.12|85.04|84.98|85.18|86.36|85.48|85.38|91.02|91.5|89.5|89.04|88.46|92.02|91.22|88.26|90.86|91.44|93.42|94.78|94.48|92.26|88.44|85.66|87.78|85.48|85.52|84.02|78.98|82.06|79.92|84|84.82|85.88|86.84|85.66|84.84|88.6|87.98|85.1|88.38|91.4|90.82|90.7|87|87.4|88.78|88.64|83.08|85.02|82.66|83.92|86.24|86.74|85.12|82.28|82.3|83.48|79.96|79.22|89.6|90.38|88.38|87.86|89.32|91.5|99.02|98.76|96.28|96.02|101.85|102.5|103.65|101.5||105|105.5|104.5|||100.35|101|99|99.1|98.22|98.16|100.3|100.55|99.04|100.2|101.95|104.15|104.05|104.75|100.35|99.92|99.86|100.2|102.2|99.98|98.06|98.28|97.62|99.48|101.2|100.6|100.8|99|98.52|99.9|101.55|102.15|97.08|100.95|101.4|101.75|104.8|104.85|102.35|99.86|99.64|97.3|95.5|96|96.18|95.42|93.6|95.22|92.46|93.2|91.48|90.32|89.68|87.3|87.04|87.1|88.56|86.7|87.32|85.22|86.7|86|85.78|86.9|88.74|94.44|94.88|95.8|95.44|94.46|97|96.6|95.7|97.98|97|96
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE||125.75|129.95|129.7|127.85|126.75|127.6|128.7|128.4|128|127.75|127|111|108.7|102.2|104.8|102.4|102.65|99.56|97.64|99.36|97.74|96.6|95.74|92.88|94.64|97.02|93.98|94.16|92.12|92.4|90|89.82|89.58|91.08|91.84|96.22|95.7|98.74|95.12|96.82|95.78|96.48|97.5|98.26|101.8|101.95|98.48|98.32|99.12|97.32|95.94|96.68|97.18|93.48|95.96|100.8|105.9|106.6|106.95|108.15|106.75|105.95|108.5|113.85|113.95|112.65|110|108.15|106|109.85|108.1|104.35|106.4|105.15|104.2|105.25|99.18|98.8|95.84|93.02|99.38|99.62|103.25|||96.58||94.64||96.76|98.62|100.55|101.8|102.15|||103.65|101|100.9|102.15|99.92|101.35|103.1|108|108.35|103.65|105|104.65|108.85|104.3|104.6|105.6|107.75|110.45|110.6|114.35|110.35|110.5|104.75|104.9|106.75|101.5|103.75|95.88|98.52|96.7|103.75|109.25|112.4|128.25|122.9|121.15|124.35|124.3|124.75|126.35|131.95|132.15|131.75|133.25|135.1|131.85|131.25|129.45|131.5|124.15|125.85|134.75|135.75|134.3|132.2|128.95|127.4|125|125.15|131.25|136.95|134|130.35|133.35|135.75|137.75|138.25|136.7|133.8|134.35|136.1|141.6|140.45||139|139.6|134.8|||135.2|137|133.3|132.35|129.2|131.5|127.4|125.55|125.35|124.4|128.75|129.5|131.2|129.9|124|117.4|119.6|123|119.75|122.05|120.15|129.2|128.9|131.45|135|136.7|136.9|139.15|140.85|142.65|142.45|142.35|147.35|145.65|146.25|147.3|147.6|151.6|152.65|165.4|163.6|165.6|169.05|173.15|167.8|169.8|168.5|169.95|170.45|169.2|173.35|169.45|170.85|166.55|166.6|168.9|170.8|168.5|171|170.1|172.4|171.1|175.9|175.65|178.45|180.2|182.35|184.3|177.2|171.4|179.25|176.05|169.6|170.75|169.45|169.55
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||20.2|20.2|20.25|19.95|20.25|19.85|21.15|21.4|21.48|21.37|20.84|21.52|21.6|21.44|21.09|20.75|20.99|21.49|21.21|21.7|21.2|21.3|20.9|21|21.39|21.82|21.64|21|20.42|20.4|20.6|21|21.13|20.85|20.83|21.41|21.2|21.19|20.5|19.8|19.55|19.98|19.88|20.1|20.2|19.81|19.73|19.2|19.61|19.48|19.1|19.45|19.23|19.5|20|20.34|20.26|20.57|20.1||20.79|20.52|20.75|21|20.15|19.5|19.55|19.9|20.71|20.81|20.85|20.59|21.05|20.78|21.05|21.05|20.35|20.9|21.26|21.5|21.95|21.5|21.25|21.2|21.35|21.5|21.24|21.65|21.91|21.8|22.29|22.6|23|22.26|||22.8|22.6|23|23.16|23.95|24.05|24.64|24.53|24.7|24.5|24.35|24.83|23.8|23.48|24.41|24.52|25.7|27.9|27.93|27.6|27.52|27.2|27|26.88|27.13|27.27|26.65|26.45|26.9|27.85|28|27.77|28.07|27.51|27.63|27.25|28.15|28.3|28|28.81|29.5|29.35|28.11|28.01|29.05|30.24|30.39|29.94|29.02|29.5|29.9|29.73|29|27.75|28|29|29.68|29.75|30.36|29.35|30.4|30.4|31.4|31.69|31.48|31.88|31.84|31.95|32.12|32.3|32.5|33.15|33.25||32.76|33|33|33||32.85|32.85|32.96|32.99|32.2|31.27|31.77|32.6|32.8|33|32.2|32.1|32.99|31.86|32.28|32.18|32.58|32.95|33.33|33|32.6|33.78|32.2|31.51|31.06|31.6|31.37|31.5|31.57|32|30.53|31.93|31.8|32.29|31.6|32.46|31.8|31.98|31.4|31.06|31.21|30.93|30.94|30.61|31.18|30.85|30.3|30.9|30.57|30.02|30|30.26|30.07|30.1|29.75|30.25|30.38|30.24|30.55|31.58|31.72|32|31.24|31.3|32.12|32.25|33.28|33.04|32.75|32.5|32.4|31.4|31.3|31.55|32.69|32.8
05552|8271|/equities/coca-cola-ent|EAFAGROWTH||49.375|51|52.07|52.41|51.97|53.75|54.07|54.21|55.28|54.91|54.53|53.38|52.85|52.12|51.86|51.99|53.42|54.29|53.48|54.09|54.12|53.78|53.05|52.68|52.56|51.5|51.87|50.26|51.39|49.5|49.65|49.49|49.89|49.9|50.78|51.8|51.93|51.3|51.76||53.29|51.61|52.57|52.18|53.08|53.02|50.98|51.18|51.73||50.86|49.71|51.09|50.68|50.78|52.74|53.97|53.93|53.89|54.24|53.44|53.97|53.26|53.13||53.88|53.58|53.04|53.74|53.8|52.71|51.52|51.79|53.42|52.4|52.25|49.45|48.82|49.44|48.85|48.71|49.53|51.55|49.81|49.7|49.95|51.66|51.38|50.73|52.3|51.35|51.36|50.82|49.52|49.24||49.48|48.01|47.94|47.58|48.07|48.06|48.54|48.8|48.97|49.84|48.61|48.86|50.51|48.7|48.47|48.55|48.09|49.71|49.59|49.71|49.19|49.23|47.03|46.54|45.61|45.42|47.27|44.06|42.86|46.02|51.01|50.26|48.47|51.21|53.54|51.6|52.97|54.16||55.4|55.76|56.44|57.24|56.98|57.09|58.44|58.96|57.72|57.53|57.12|57.95|58.27|58.31|57.15|56.73|55.7|56.95|56.34|56.86|56.7|58.18|58.26|58.45||59.66|59.65|58.59|58.57|57.84|57.83|57.8|57.46|56.33|56.33|55.93|55.54|56.16|55.75|55.6||55.23|53.74|53.35|52.11|53.55|53.7|53.54|53.44|53.24|53.44|52.97|53.77|54.84|54.1|53.09|52.05|49.35|49.37|51.82|50.71||52.5|53.35|52.19|51.79|52.91|55.55|55.52|56.02|56.2|57.06|57.03|57.8|54.9|55.1|53.12|53.84|53.14|53.78|52.65|53.08|52.71|52.68|52.12|52.85|53.19|54.09|53.45|53.37|55.04|55.34|54.25|53.28|53.4|54.05|55.65|54.93|55.5|54.92|55.86|55.29|55.31|55.5|56.92|56.31|57.14|57.58|57.37|56.9|57.85|59.48|59.36|58.45|59.06|58.31
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||154.55|163.7|162|162.3|163.95|169.95|177.35|176.6|181|178.55|180.3|184.05|184.6|174.7|181.75|173.4|180.8|180.15|174.65|176.75|181.95|175.95|171|169.95|175.5|177.65|171.2|165.15|161|162.65|158.6|162.45|165.1|170.35|154|158.55|160.3|167.7|160.75|164.8|166.6|164.8|168.55|169.7|171.7||162.45|164.55|162.55|160.65|160.95|162.5|170.9|168|172.6|173.85|181.65|196.9|198.55||194.6|198.05|194.2|194.85|197|191.5||178|176.4|178.45|171.75|173.6|171.7|179.65|172.9|173.25|169.55|169.15|163.75|160.75|169.7|174|181.6|184.75|186.75|195.1|189.45|184.2|185.5|191.95|192|203.9|225.9|231.4|||237.1|234|236.4|235.9|243.6|247.2|246.3|253.8|259.3|252.5|247.5|250.9|251.75|243.1|237.85|236.65|244.3|250.85|247.9|248.4|247|249.2|229.8|241.45|240.85|233.45|240.1|229.25|232.35|231|235.6|247.85|238.45|243.1|235.55|233.25|231.85|236.1|230.05|237.95|246.9|255.5|258.1|253.2|259.55|261.9|264.6|249.7|245.85|247.05|252.65|280.75|274.4|275.2|264.95|269.95|271|265.15|262.15|277.85|282.9|280.8|272.5|282.35|279.7|292.8|299|289|285.7|300.25||308.25|316|321.25||322.75|319.65|318.2|314.95||310.15|305.25|301.6|298.45|302|301.3|303.05|301.6|311.6|313.05|318|317.9|322.75|307.8|309.35|327|331.25|322.65|328.55|319.8|331.5|326.5|329.8|348.05|364.8|370.45|371.85|374.1|372.8|362.45|348.5|343.8|345.55|342.75|343|346.45|340.9|340.6|337.9|336.65|343|347.7|338.4|339|331.45|331.95|318.75|315.75|317|319.5|323.95|318.05|308.2|300.8|308.2|309.9|301|308.1|302.5|306.25|309.15|305.15|303.65|315.05|319.4|329.45|325.2|326|323.45|329.35|330.95|329.7|336.85|330.05|339.35
05554|559|/equities/moeller-maersk-a|EAFAGROWTH||18140|18750|18610|18600|19180|19440|19430|19520|19980|19660|19740|20680|20740|20360|20380|20620|21500|20980|19800|19310|19410|19200|18390|18350|18110|18040|18290|18230|18230|18320|17430|16950|16930|16990|17140|17630|17180|15940|15920|16520|16450|16350|17030|16900|17260|16840|16320|16730|17190|16760|16360|16940|18100|18340|18160|18260|18940|19220|20920||21200|20940|20500|20020|20460|||20160|19750|20260|20560|19460|20140|20220|19440||19150|18960|19530|18960|20260|20600|20360|19700|19680|20200|19520|19180|18280|17740|18540|19140|19240|18660||||17750|17230|17250|17700|17500|17620|18180|18860|19820|19950|19850|19790|20700|19960|20760|21760|21940|22160|21840|21880|21620|22640|22220|20920|19840|19710|18780|19280|20340|21080|20500|19800|19900|20440|19900|20820|21480|21240|21940|22240|22080|21860|21440|22060|22000|21740|20440|20840|20680|21920|22160|21680|22100|21600|21860|21400|20700|20480|21120|21460|20860|21420|21300|22020|23120|22660|21740|21580|22440|22140|22800|22700|22380||21780|21980|21880|21720||21220|20980|20780|20640|20240|20660|19960|19510|19830|19660|19940|19640|19120|18610|18810|18740|18890|18770|18520|18160|18160|18150|17940|18510|18650|18290|18700|18550|18820|19150|19070|18730|19150|18810|18740|19120|19710|18890|18240|17620|17520|17660|17880|17520|17020|16700|16550|16530|15880|15650|15620|16410|16440|16230|16530|16550|16210|16240|15520|16360|16550|17520|17660|18010|18390|18790|18300|18010|17600|18500|18630|18800|18360|18100|18270
05555|1082092|/equities/epiroc-b|EAFAGROWTH||150.9|152.65|150.45|150.15|151.9|155.15|159|157|161.95|158.75|160.1|160.3|159.9|154.7|157.7|155.95|159.7|156.3|156.05|157.45|160.65|156.05|148.2|151|150.35|151.6|151.1|147.55|151.25|148|144.5|143.55|145.15|147.2|146.5|150.25|148.1|142.35|139.75|141.15|139.15|138.2|141.35|140.85|139.8||136.2|142.7|145|144.85|143.55|151.8|153.2|151.45|153.7|159|164.6|169.8|167.95||170.05|168.05|161.95|164|169.85|168.75||160.75|167.3|166.4|163.7|158.95|161.1|161.05|160.45|159.6|153.35|157.15|152.2|150.8|158.15|169.05|169.25|171.2|168|173.05|170.45|172.55|168.7|168.15|172.6|177|171.75|167.15|||162.5|162.65|163.1|164.05|165.8|164.1|166.2|172.45|172.2|170.35|170.55|167.85|172|163.85|162.5|164.6|175.65|177.5|178.75|177.5|179.2|178.65|176.4|177.4|173.1|169.15|169.6|158.15|156.45|150.45|153.55|156.35|150.2|154.1|156.7|154.6|161.4|163.2|161.7|163.6|165.5|168.8|167.15|162|164.8|169.25|171.75|166.45|166.3|166.95|172.8|173.2|169.65|167.3|162.45|162.95|165|170.7|174.7|183.9|185.1|183.4|179.25|180.85|178.8|185.15|187.4|184.15|184.25|192.6||198.3|199.75|195.6||191.7|192.65|192.1|190.25||190|185.95|183.9|182.65|185.15|188.6|180.95|184.25|187.25|188|190.35|186.6|188.3|182.25|179.35|182.65|183.55|182.1|180.5|176.5|183.1|182.85|182.9|186.65|185.55|188.55|189.1|188.55|187.2|190.6|187|185.5|189.1|188.65|189.3|185.9|184.15|185.05|183.6|182.5|182.5|181.2|185.55|181|181.75|177.8|170|170.35|168.95|168.55|166.35|162.25|162.1|159.65|155.4|156.95|155.1|157.65|155.95|155.05|155.85|151.15|151.2|155.3|157.15|158.35|158.15|151.5|154|158.6|163.05|164.35|165|162.65|165.45
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||10.12|10.12|10.39|10.12|10.12|10.12|10.12|10.12|10.13||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|||10.12|10.12||||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12
05557|1174890|/equities/endeavour-group|EAFAGROWTH||7.24|7.24|7.43|7.25|8.27|8.32|8.32|8.27|8.16|7.98|7.97|7.9|7.9|7.86|7.87|7.91|7.85|8.05|8.11|8|7.92|7.85|7.91|7.93|7.93|7.97|7.98|7.92|7.9|7.94|8.06|7.94|7.92|7.9|7.83|7.84|7.83|7.88|7.74|7.69|7.62|7.57|7.68|7.58|7.46|7.46|7.25|7.27|7.32|7.31|7.4|7.2|7.26|7.15||7.15|7.13|7.14|7.09|7.19|7.18|7.2|7.3|7.26|7.27|7.25|7.2|7.66|7.52|7.55|7.61|7.74|7.77|7.89|7.75|7.59|7.55|7.74|7.69|7.65|7.63|7.72|7.66|7.62|7.72|7.8|7.65|7.76|7.83||7.74|7.61|7.87|7.81|||7.76|7.72|7.67|7.67|7.7|7.66|7.58|7.5|7.4|7.31|7.29|7.34|7.25|7.18|7.12|7.09|7.01|6.97|6.91|6.97|6.99|6.98|6.93|6.94|6.82|6.92|6.86|6.87|6.92|6.98|6.94|7.02|7.06|7.16|7.04|7.24|7.34|7.41|7.18|6.51|6.59|6.36|6.3|6.27|6.24|6.31|6.34|6.28|6.28|6.35|6.29|6.34|6.37|6.28|6.34|6.18||6.26|6.35|6.32|6.38|6.41|6.46|6.53|6.42|6.49|6.45|6.51|6.61|6.67|6.61|6.74|6.79||6.74|6.87|6.92|||6.77|6.8|6.82|6.78|6.76|6.92|6.66|6.62|6.63|6.86|6.82|6.88|6.95|6.78|6.72|6.66|6.75|6.75|6.85|6.85|7.06|7.09|7.12|7.16|7.08|7.13|7.16|7.14|7.09|7.11|7.07|7.11|7.1|7.07|7.18|7.22|7.1|6.94|6.87|6.92|6.8|6.85|6.85|6.73|6.8|6.73|6.64|6.79|6.71|6.86|6.93|6.85|6.92|6.95|6.95|6.99|6.9|7|7.12|7.19|6.88|6.98|6.83|6.75|6.78|6.87|6.85|6.73|6.75|6.58|6.44|6.49|6.48|6.58|6.7|6.68
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||18.796|19.2|19.864|19.808|19.834|20|21.16|21.84|23.305|23.44|24.395|24.565|24.285|23.45|24.615|24.565|25.575|25.515|24.095|24.965|25.43|24.36|25.5|23.685|25.66|27.4|24.035|24.29|22.205|23.35|19.92|20.21|22.58|22.75|26.235|36.2|34.875|35.11|32.78|32.86|34.225|33.295|34.98|36.045|38.12||38.43|38.55|37.62|38.1|39.86|37.945|39.245|37.525|38.955|39.745|40.515|43.18|42.17||44.575|45.795|44.815|47.17|48.45|46.845||42.815|43.095|46.285|47.315|45.925|43.545|44.81|46.51|45.385|42.355|41.055|40.985|39.155|41.08|39.49|41.145|42.8|45.155|44.355|37.56|48.12|49.17|51.42|53.51|56.96|56.45|56.98|||58.24|59|61.75|60.28|63.22|66.06|66.6|69.33|69.23|66.39|64.46|73.92|78.3|72.64|77.72|80.16|80.4|80.44|79.76|82.48|78.5|80.44|73.2|73.88|74.54|72.88|77.16|72|73.2|73.56|74.88|81.3|80.26|81.16|74.5|68.14|65.52|68.08|65.72|67.08|76.16|99.14|100.2|95.8|100.1|102.95|100.8|93.46|96.48|95.32|92.96|99.16|98|94.14|88.2|87.4|90.1|85.98|87.16|94|98.9|94.18|94.78|97.78|101.05|104.25|107.65|109.7|99.76|103.2||114.35|110.65|115.55||115.1|113.1|115.15|115.15||112.45|110.65|108.35|103.55|102.35|102.15|102.1|101.9|105.6|106.6|110.55|110.35|112.4|106.45|106.4|110|121.45|121.15|123.55|118.25|121.05|121.5|119.55|120.2|126.6|126.7|124|123.95|124|122.7|118.8|117.5|121.4|123.5|122.05|125.1|121|130.55|163.4|162.85|167.85|175.2|177.7|171.3|175.75|172.65|171.8|169.7|168.85|168.5|171|167.5|159.2|150.85|157.95|167|163|169.25|163.45|171.3|171.1|165.9|169.3|173.15|181.2|187.2|181.4|180.2|175.1|182.05|185.65|183.55|188.35|182.95|187.05
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||20.6|20|19.12|20.3|20.65|20.2|20|19.88|19.86|19.78|19.86|19.82|19.46|19.42|19.94|20.25|19.96|19.5|19.5|19.92|20.35|20.45|19.98|19.82|19.76|19.44|19.58|19.4|19.28|20.55|20.15|20.15|20.1|20.5|20.85|20.8|20.8|21|21|21.05||21.2|20.95|21|20.85|20.2|20.05|20.3|20.95|21.05|20.95|21.2|20.9|21.1|22.2|23|22.8|22.65|22.5|22.5||22.9|22.75|23.25|22.95|22.85|22.65|22.4|22.8|22.8|23|22.5|22.8|22.9|22.95|22.95|23.6|23.8|23.65||23.9|24|23.9|24.3||23.95|24.05|24.2|24.75|24.9|24.7|24.55|24.4|24.3|||24|23.2|23.25|23.3|23.6|23.65|24.9||24.9|24.75|24.35|24.4|24.25|24.2|24.55|24.45|24.8|25.3|25.15|25.45|24.95|24|22.2|23.65|23.4|23.3|22.75|22.75|22.9|23.65|24.15|23.1|24.05|24.15|24.55|24|24.35|25|25.25|25.7|25.85|25.75|26.2|26.1|26.4|26.7|26.85|26.3|26.9|26.65||||26.25|25.3|25.85|26|26|26.6|25.75|25.15|25.9|25.3|26.05|26.55|26.9|26.35|26.25|26.75|26.4|25.6|26.55|26.5|26.4|26.35|26.3|26.15|26.4||26.2|26.35|26.6|26.6|26.05|27.35|26.3|26.2|26.4|25.9|25.75|26|26|25.85|25.25|25|24.85|25.35|25.8|25.85|25.9|26.85|27|26.65|26.8|26.7|26.45|25.8|25.9|25.85|25.7|25.9|25.85|25.8|25.65|25.9|25.55|25.55|25.5|25.25|25.25|25|25.25|25.25|24.8|24.2|24.05|23.85|23.8|23.9|23.75|||23.05|22.85|22.95|22.8|23.2|23.1|23.65||23.65|23.4|23.4|23.8|23.95|23.9||23.55|23.6|23.95|23.8|23.9|24|23.75|24
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH||72|73.32|72.2|73|73.18|75.56|78.66|76.08|79.14|78.6|78.86|79.22|79|75.4|78.68|77.44|79.22|78.28|77.88|80.52|80.72|77.58|75.74|77.14|80.02|81.5|80.52|78.46|78.8|76.68|76.42|79.42|82.6|83|80.28|81.86|81|77.14|75.82|75.82|75.5|75.24|77.78|79.4|79.46||75.34|76.32|77.02|76.3|76.58|75.68|78.2|77.68|81.18|83.64|85.8|88.9|90.36||92.04|91.2|88.54|88.02|90.64|89.24||83.94|85.28|87.64|86.4|87.04|88.26|90.86|88.76|92.3|89.88|90.66|88.66|85.42|87.16|89.54|90.08|91.5|93|94.5|92.48|92.6|89.4|89.98|93.96|96.44|95.86|92.52|||90.48|90.58|91.78|90.04|93.14|92.72|92.02|94.6|98.36|98.1|98.66|101.1|101.55|95.96|96.72|100.25|104.15|107|108.7|107.75|109.2|112.55|109.95|111.1|105.25|106.85|109.4|103.95|103.5|105.25|108.15|110.55|112.9|114.45|113.35|109.4|112.25|113.9|114.5|115.15|119.75|122|122.3|121.3|124.1|124.05|125.7|122|120.65|123.4|129.1|131.1|129.05|128.75|125.95|126.85|127.45|124.8|122|127.35|130.5|129.75|129.65|131.3|133.1|140.8|141.4|140.45|137.5|140.45||143.1|143.4|142.55||144.85|145.35|144.95|143.05||142.55|140.3|139.3|137.25|139.25|139.45|137.7|138.05|139.3|138.75|140.65|139.85|140.5|134.3|134.05|135|134.2|127.35|131.45|133.6|134.75|133.2|132.95|135.25|136.25|133.85|136.5|136.75|134.05|132.5|129.65|125.45|125.5|125|129.6|127.55|123.85|122|122.2|122.15|120.6|118.5|117|113.9|113.9|116.9|116.7|107.65|106.3|107.05|105.4|105.75|104.25|104|104.55|105.15|104.1|105.4|103.45|104.6|105.05|105.75|105.65|107|108.3|108.85|107.35|109.05|117.1|120|121.45|117.1|114.75|110.85|111.9
05561|1076785|/equities/mercari|EAFAGROWTH||2412|2342|2301|2345|2379|2485|2481|2408|2278|2178|2074||1981|2090|2304|2295|2404|2371|2300|2397|2285|2190|2155|2130|2128|2201|2215|2169|2135||2114|2139|2133|2142|2145|2194|2095|2087|2046|1980|1938|1950|1964|2052|2092|2121|1891|1903|1984|1924|1925|1959|2010|2036|1995|2169|2239|2135|2027|2160|2135|2118|2280|2129|2092|1932|1932|1878|1947|2061|2068|2070|2143|2114|2205|2251|2077|2266|2207|2132|2141||||2329||2210|2251|2278|2169|2220|2399|2379|2622|2718|2746|2870|2886|2837|2814|3035|3105|3280|3495|3380|3275|3225|3280|3230|3080|3350|3295|3280|3120||3200|3075|2810|2750|2824|2756|3140|3015|3120|3200|3375|3470|3650|3795|3550|3425|3245||3410|3310|3360|3370|3575|3520|3620||3895|3680|3525|3625|3810|4190|4430|4305|4270|4140|4010|4410|4515|4710|4850|4920|4890|4935|4945|4765|5060|5330|5230||5260|5180|5510|5800|||5860|5880|6000|6110|6150|6070|6190|6060|5900|6040|6190|6530|6310|6580|6460|6640|6740|6540|6330|6850|6850|6920|6890|7050|7070|7080|6980||7320|7010|7180|7130|6900|7100|6840|6800|6750|6860|6850|7010|6960||6760|6620|6150|6370|6320|6500|6500|6710|6790|6900|6950|6510|6580|6360|6440|6410|6780|6640|6210|6160|6200|6330|6410|6160|5920|5980|6200|6240||6120|5990||6120|6100|6400|6400|6220|6020
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||213.5|222.3|216|218.4|226.6|233.3|242.5|239.1|243.3|243.2|241.8|243.5|242.9|230.6|238.9|234|246.5|245.2|241.6|246.9|251.7|242.8|233.8|229.9|235.7|238.7|237.2|226.5|225.7|224.7|218.6|216.8|218.8|224.4|217.3|222|220|215.2|204.1|203.3|205.6|202.3|205|209.9|209||198.7|201.2|201.8|203.9|205.7|205.8|212.4|209.1|217.4|219.7|228.9|237.4|235.7||239.3|247.5|233.6|239.7|246.3|240||226.1|225.9|230.9|228.4|229.6|228.9|234.9|230.9|232.1|222.1|220.8|218.8|216.7|225.5|229.9|233.3|237.6|244|263.1|261.3|260.5|257.7|265.8|276.9|283.2|285|286.2|||292|291.1|291.3|287.9|298|303.5|300|308|304.2|302.7|301|304.2|303.4|288.4|284.1|284.1|289.2|295|301.6|302.8|298.8|293.4|276|279.1|271.5|267.4|269.4|255.8|259|256.2|263.5|264.4|261.1|264.3|261.2|253.5|255.2|262.3|255.3|259.8|269.9|274.3|278.2|266.8|277.3|287.1|287.5|277.8|282.1|284.4|290.8|298|295|286.9|277.8|278.2|286.4|279.5|278.9|289.7|297.1|295|293.8|305.2|307.2|322|327|323|325|342.8||353|362.5|364.4||368.7|368.1|363.9|357.7||351.4|342.2|339|335.7|336.3|339.1|332.7|329.1|337|341|343.3|337.3|336|326.9|325.3|332.4|342.4|341.2|341.9|336.3|345.8|335.5|334.9|347.5|358.4|354.3|351.7|347|345.9|340.4|328.9|328.4|329.3|334.3|329.9|328.1|327.7|317.9|312.8|311.2|315.1|311.6|312.1|311.3|307|303.5|297.2|295|291.3|292.9|287.1|285|276|267.2|269.1|273.5|269|272.9|263.1|267.1|272.4|270.8|267.6|276.8|285.2|289.5|282.8|282.8|281.3|290.1|291.5|287.3|293.7|291.3|299.2
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|||3.76||3.77|||3.88||3.79|3.87|3.84||3.9|3.93|3.93||3.91|3.9105|||3.9|3.781|||3.78|3.78|3.78|3.76|3.89|3.7168|3.6562||3.71||3.63|3.7|3.65||3.73||3.62|3.62|3.62|3.62||3.63||3.65|||3.55|3.6||3.67|3.67|3.85|3.85|3.92|3.975||3.928||3.95|4||4.05|3.985|3.95|3.96|3.985|3.88|3.905|3.915|3.85|3.7|3.6764|3.66|3.8|3.78|3.794|3.92|3.95|3.95||3.95|3.92|3.905|4.01|3.985|4|3.97|3.97|4.025|3.97|4.005||4.01|3.98||3.95||3.91||4.092|4.04|4.1|4.07|4.08|4.02|4.015|3.95|4.04|3.85|||3.92||3.78|3.61|3.58|3.59|3.59|3.59|3.56|3.6|3.61|3.7|3.74|3.64||3.72|3.65|3.811|3.81||3.91|4|3.84|3.86|3.84|3.905|3.92|3.9||3.9|3.692|3.7|3.654|3.647||3.64|3.626|3.65|3.71|3.68|3.765|3.69|3.709|3.67||3.67|3.72||3.64|3.65||3.662|3.77|3.715|3.7||3.6375||3.66|3.52||3.65|3.5|3.58|3.56|||3.48|3.63|3.57|3.596|3.67|||3.536|3.45|3.58|3.46|3.45|3.6|3.8||3.86|3.8|3.9|3.86|3.91|3.95|3.96|3.96|3.95|3.96|4.025|4.07|4|3.95|3.87|3.88|3.88|3.878|3.83||3.83|3.95|||3.9|4|4.1|4.08|4.1|4.07|4.055|4.07|4.05|3.76|3.7||3.78|3.69|3.69||3.66|3.68|3.71||3.7|3.645|3.6|3.6|3.6|3.675|3.72||3.6|3.69
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||65.98|66.04|65.39|67.4|69.58|74.9|75.07|75.31|76|76.66|78.99|77.52|76.9|78.41|79.79|83.3|84.52|83|79.97|79.24|77|72.1|71.5|76.19|77.93|79.28|79.34|76.04|76.47|77.54|76|83.27|82.66|83.04|83.61|82.89|83.73|81.69|78.88|75.95|77.34|77.99|80|78.96|80.93||79.44|77.83|80.33|80.75|81.44|78.95|81.1|80.75|85.12|89.36|91.8|92.34|89.97||87.82|88.58|87|88.62|87.26|87.17||82.14|81.9|81.81|81|78.2|75.38|73.08|71.76|72.35|68.36|68.04|67.09|66.93|70.75|71.34|71.1|68.92|68.2|66.58|65.45|63.9|67|68.82|66.66|68.27|70.19|71.8|||74.75|79.92|81.75|81.63|82.61|82.69|81.58|83.27|80.75|79|79.38|80.24|82.28|77.01|79.39|79.04|77.82|79.75|76.8|77.59|74.78|75.69|71.59|74.35|73.25|71.3|74.29|67.46|66.61|69.15|69.79|76.65|77.01|82|80.56|80.72|80.3|79|76.7|81.41|78.76|80.25|84.06|84.57|86.44|87.39|87.1|82.7|87.48|87.02|87.88|89.46|92.43|91.88|87.58|88|86.99|82.02|83.88|91.04|94|88.5|90.06|87.4|88.5|86.91|85.09|87.43|87.36|90.43||94.96|94.71|99.4||96.51|95.3|95.45|95.04||92.09|90.93|87.05|84.17|86|84|90.7|90.4|91.92|94.12|95.25|96.97|96.01|93.41|90.71|93.3|96.39|97.63|95.08|94.29|89.73|91.03|87.38|87.4|87.55|86.19|82.66|91.4|91.6|88.7|88.09|89.15|87.02|83.2|83.56|83|79.02|86|83.48|79.84|78.5|78.48|78.7|82.22|84|82.16|82.5|82.5|83|83.7|83.4|83.82|80.66|77.04|77.02|80|79.76|82.56|78.22|82.62|84.3|85|88.2|88.575|91.65|91.6|89.65|87.35|91.625|93.275|95.275|94.4|95.1|94|97.25
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||25.86|26.41|26.3|25.95|26.18|26.07|25.98|26.55|26.42|26.15|25.51|26.01|26.15|26.55|25.87|25.24|24.99|24.86|25.7|25.55|25.3|25.21|24.09|24.27|24.08|24|23.16|23.91|23.92|24.34|24.04|23.5|24.41|24.29|24.75|24.25|24.16|23.77|23.18|23.22|23.81|22.52|22.63|22.93|22.62|22.85|22.5|21.76|22.23|22.7|21.84|21.44|21.8|21.64|22.48|22.93|23.19|23.34|23.58|23.11|22.8|22.78|22.54|22.84|22.94|22.75|23.37|22.97|23|22.31|21.8|21.5|20.58|20.74|20.51|20.39|20.1|20.93|20.56|20.07|21.13|20.59|21.37|21.59|21.73|22.64|22.87|22.79|22.76|23|22.57|22.77|23.01|22.8|||23.13|22.7|22.9|23.05|23.61|23.92|24.19|24.77|23.67|23.4|23.34|23.04|22.38|22.72|22.38|22.28|22.06|22.72|22.28|22.94|22.24|21.86|22.16|21.88|22.66|22.7|23.18|22.62|21.76|20.6|20.48|21.34|21.24|21.72|19.9|19.74|17.86|17.99|17.91|18.4|18.61|17.92|17.8|17|17.1|17.77|18.23|17.91|18.12|18.21|18.34|19.06|18.75|18.62|18.22|18.63|18.61|17.97|18.57|19.25|20.18|19.21|18.87|19.28|19.18|19.85|19.91|19.7|19.35|19.51|20.06|20.64|21.48|22.02|21.9|21.74|21.56|21.74|21.74|21.84|21.82|21.64|21.64|21.18|21.6|21.42|21.14|20.9|21.78|21.58|22.18|21.9|22.28|21.66|21.36|21.7|22.54|22.62|22.46|22.56|22.68|21.84|21.54|22.02|22.4|22.3|23.08|22.88|22.72|22.72|22.68|22.68|22.4|22.54|22.14|22.68|22.96|24.42|24.7|24.1|24.78|24.02|23.68|23.78|23.84|23.42|23.02|22.28|21.76|22|21.94|21.9|21.12|20.3|20.52|20.9|20.56|20.84|21.08|21.7|21.42|21.1|21.08|21.8|22.16|22.64|22.4|22.2|21.38|21.8|21.72|21.86|22.8|22.46|21.94
05566|1128943|/equities/adevinta-b|EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.9|150|148.15|146|151|160.95|159.5|154.6|152.35|151|156.2|158.95|156.25|157.95|159.2|168.2
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH||177.7|180.3|180.3|180.9|180|185.5|189|187.7|191.1|187|189.3|189.1|190.3|185.8|188|186.1|188.8|187.2|185.2|187|188.7|185.9|182|180.4|182.7|183.3|183.9|181.5|181.7|175.3|171.5|169.2|170.9|175.1|169.2|174.9|172.1|163.8|160.7|166.3|165.7|164.6|170.5|170.9|171.3||163.3|169.7|173.7|171.8|171.3|171.3|176.5|171.2|171.8|179.6|183.9|186.4|186.5||187.4|187.4|184.2|178.8|182.7|183.3||175.5|174.1|174.4|171.4|174.7|174.8|174.6|169.6|170.6|166.6|165.2|158.9|157.2|160.8|159.8|161.7|162.8|161.1|162.6|161.4|162.1|160.6|163.4|167.8|169.2|165.2|162|||158.3|158.4|160.1|159.6|164.1|160.6|174.7|174.7|178.6|179.7|181|184.7|190.9|184.6|181.7|186.1|187|188.6|188.9|188.4|189.3|188.7|178.2|180|176.6|172.8|176.3|168.3|165.5|167.1|175|178.7|178.5|185.7|192.4|188.3|198|202.2|203.4|208.8|213.4|218.2|217|212.8|218.8|219.6|217.4|211.6|210|207.4|211|215.4|213.6|211.4|209.4|216.4|215.8|209.4|208.2|217.2|219.4|220.6|218.2|222.2|222.8|223.6|222|221|215.4|219||220.6|222.6|215.8||212.6|213|212|210.4||209.2|203.8|201.8|196.7|198.7|200|198|197.3|199.8|201|204|204.8|206.8|202.8|199.9|203|205.6|197.6|202|201.4|209.4|208.4|209.8|212.8|212.6|215.6|216.8|215.8|211.2|210.6|210|209.4|208.4|209.4|209|208.2|207.4|204.6|203.4|202.8|203.8|201.6|202|201.2|205.8|203.6|204.2|204.4|203.4|204|200.8|201.2|199.3|199.1|199.7|200|195.5|197.5|196.5|196.2|198.8|196.7|198.5|200|195.5|196.8|192|185.3|188.4|194.7|194.9|193.8|193.8|192.5|192.2
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||162.2|167.4|167.1|166.6|166.2|168.2|169.2|169.7|176.8|183|183.9|184.4|177|170.1|172.1|171.1|175.6|167|167|171|173.2|163.3|162|158.6|160.7|162.6|162.3|160|154.3|151.9|146.3|148.4|152.3|156|158.7|162.6|168.6|161.4|166.6|165|162.6|160.5|163|164.2|162|158.2|147.4|148.3|148.5|150.4|144.6|137|138.8|141.4|147.8|156.1|158.4|162.1|158.6||160.9|165.5|172.2|172.7|175|166.4||159.6|155.6|162.5|170.9|168.2|171.2||173.1|174.4|167.3|164.2|164.2|152|163.4|171.1|168.1|181.9|175.3|181.5|177.8|172|180.3|178.5|180.4|178.9|179.6|180.1||||192.6|189.7|188.2|187.1|177|176|169.4|175|173.6|188.4|188.5|197.7|189.6|195.2|192|199.6|200.2|208|213.8|220.2|227.6|209|216.8|219.4|218.8|225.2|213.2|217.6|226|228.4|237.4|227.6|228.2|215|202|206.2|208.6|206.2|204.2|205.2|206.6|214.4|203.4|206.6|238|241.8|232.2|240|236|242.8|250.6|241|232|228.4|231.2|235|226.4|238|256.2|262.4|272|258.8|267.4|270|276.2|275.2|280.6|279.8|291.6|290.8|299.4|302.6|304.2||297|295|298.2|302.8||304|301.8|297.2|295.2|296.2|294|289.2|290.4|300|307.4|315|328.2|334.4|332.4|339|347.4|349.6|349.4|358|357|367.4|376.2|382.4|399.4|404.8|396.8|395.6|400.2|401.6|398.6|401.8|392.4|385.6|382.2|387.4|383|379|375.2|383.8|381.4|394.4|392|404.4|397.2|398|400|401.6|395|393.8|393.2|398.4|391|376.8|374.8|381.8|378.6|373.4|384|381.4|386.6|371.8|368|360.4|372.2|375.8|383.2|376.2|373.6|375.8|391.4|379.8|382.2|388.4|397.2|410
05569|943483|/equities/sitc|EAFAGROWTH||22.75|22.85|22.65|23.4|23.3|23.85|23.6|24.45|24.6|24.1|25.85|25.75|25.25|25.25|26|26|25.3|26.6|26.1|26.5|26.65|26.75|26.85|26.45|26.2|27.35|26.65|26.65|26.3|24.8|23.7|23.3|22.65|22.7|23.15|23.4|23.3|22.5|22.85|22.95||22.2|22.3|23.95|23.75|22.8|22.85|23.2|23.35|23.7|23.25|23.9|25.55|25.85|26.25|26.7|27.6|29.8|29.9|29.9||29.8|29.8|29.6|28.65|30.1|29.3|29.1|28.6|27.65|27.2|26.05|27.45|27.05|26.5|26.85|25.9|25.75|26.25||26.9|27.5|27.05|27.4||26.5|27.1|26.7|26.3|26.45|26.25|25.9|27.3|27.8|||27.65|26.5|26.7|26.35|26.95|27.35|28.1||29.6|29.4|27.75|28.5|28.15|27.2|27.65|29.8|29.6|29.8|29.1|28.9|28.8|28.1|26.05|27.8|29.35|30.1|30.15|29.95|32.55|32.9|34|31.4|32.75|32.1|31.6|31.65|32.1|31.2|32.65|32.8|32.55|32.25|31.75|31.4|31.4|31.5|31.1|29.95|29.85|29.45||||29.5|28.9|29.35|29.45|29.45|29.75|30.75|29.5|31|31.7|31.65|31.85|30.05|28.6|28.3|29.2|30.2|29.6|29.35|29.6|29.65|28.2|28.75|29.2|29.45||29.55|30.2|29.45|30.95|30.25|30.05|30.85|30.1|30.55|30.85|30.95|31.1|31.15|30.95|30.85|31.05|30.1|30|31.25|28.8|28.2|27.9|26.75|26.4|25.65|25.95|24.2|25.05|25.3|24.75|25.65|25.85|26.25|26|25.85|26.3|26.9|26.5|25.6|25.95|26.35|26.15|26|26.5|26|25.6|25.1|24.85|25.15|24.4|23.5|||23.7|23.75|23.35|26.1|25.85|28.1|27.75||27.95|29.15|30.2|30.4|35.5|34||33|32.5|32.8|32.9|33.8|33.7|34.05|35
05570|26330|/equities/rockwool-international-b|EAFAGROWTH||1491|1500.5|1527|1567|1585|1666.5|1620|1766.5|1882|1877.5|1853.5|1892.5|1842.5|1781.5|1874|1867.5|1890|1790.5|1759.5|1792.5|1797|1668|1624.5|1620.5|1686|1763.5|1750.5|1744|1712|1683|1672.5|1566.5|1611.5|1617.5|1621.5|1649.5|1605.5|1582|1589.5|1593|1616.5|1597.5|1597.5|1717|1769|1667.5|1597|1567|1587|1564.5|1641.5|1641.5|1787.5|1800|1775|1850.5|1887|1950.5|1953.5||1936.5|1989.5|1894.5|1929.5|1974|||1879|1880.5|1877|1981.5|1836.5|1940|1898|1790||1734|1766|1762.5|1758|1843|1897|1932|1945.5|1960.5|1994|1959|1913|1908|1985|2031|2094|2018|1957||||1998.5|2002|1946.5|1986.5|1984|2015|2232|2244|2242|2232|2313|2398|2290|2313|2383|2388|2469|2445|2496|2435|2426|2249|2311|2286|2220|2200|2050|1982|2080|2164|2215|2286|2281|2458|2306|2610|2591|2684|2700|2687|2706|2643|2448|2610|2719|2744|2290|2375|2350|2413|2520|2509|2524|2427|2410|2476|2367|2433|2521|2514|2514|2500|2564|2567|2692|2760|2699|2587|2678|2718|2770|2790|2908||2860|2844|2822|2877||2817|2766|2741|2754|2775|2872|2848|2768|2860|2853|2887|2892|2868|2760|2766|2760|2748|2732|2743|2800|2757|2886|2972|3008|3061|3109|3125|3092|3163|3135|3115|3042|3070|3107|3042|3099|3077|2998|2989|2940|2973|2946|2910|2927|2911|2908|2931|2894|2822|2866|2792|2777|2612|2605|2617|2690|2721|2670|2679|2730|2754|2750|2810|2861|2958|3100|3162|3220|3193|3193|3163|3252|3389|3379|3255
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50||7.68|7.515|7.52|7.49|7.64|7.62|7.65|7.75|7.7|7.8|7.62|7.69|7.69|7.715|7.69|7.73|7.6|7.6|7.49|7.48|7.46|7.33|7.2|7.13|7.15|7.3|7.4|7.43|7.32|7.35|7.36|7.38|7.22|7.22|7.28|7.36|7.34|7.52|7.46|7.33|7.26|7.18|7.38|7.36|7.28|7.28|7.325|7.3|7.27|7.185|7.11|7.19|7.37|7.27|7.48|7.69|7.8|7.8|7.615||7.74|7.59|7.63|7.48|7.35|7.26|7.255|7.35|7.34|7.37|7.375|7.34|7.28|7.34|7.41|7.3|7.1|7.17|7.33|7.36|7.65|7.88|7.8|7.66|7.8|7.835|7.81|7.75|7.73|7.83|7.85|7.9|7.89|7.69|||7.66|7.65|7.505|7.63|7.63|7.75|7.7|7.79|7.665|7.75|7.83|7.7|7.65|7.78|7.9|7.74|7.66|7.73|7.615|7.93|7.485|7.2|7.28|7.19|7.14|7.15|6.91|6.93|7.14|7.19|7.32|7.1|7.35|7.12|7.12|6.88|7.12|6.95|7.07|7.12|7.21|7.14|7.1|7.23|7.32|7.38|7.53|7.4|7.42|7.41|7.55|7.57|7.175|7.18|7.1|7.29|7.47|7.34|7.2|7.415|7.41|7.5|7.655|7.76|7.8|7.78|7.75|7.74|7.65|7.68|7.66|7.88|7.75||7.7|7.69|7.68|7.66||7.6|7.57|7.625|7.61|7.59|7.47|7.55|7.6|7.71|7.58|7.72|7.84|7.815|7.73|7.76|7.82|7.87|7.91|7.9|7.785|7.76|7.92|8|7.9|7.815|7.93|8.15|8.25|8.3|8.25|8.24|8.24|8.25|8.17|8.22|8.11|7.98|7.96|7.93|7.89|7.99|7.83|8|8.03|8.01|8.07|7.855|7.85|7.79|7.75|7.72|7.77|7.635|7.765|7.79|7.9|8|8.075|8.13|7.9|7.805|7.82|7.685|7.76|7.78|7.74|7.77|7.68|7.57|7.55|7.55|7.38|7.42|7.42|7.43|7.3
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH||4980|4970|4980|5000|4985|4990|4990|4990|4980|4985|4960||4980|4960|4995|5020|5000|5010|5000|5010|5000|5020|4995|4970|5000|5010|5000|5000|5000||5040|5020|5000|4995|4995|4955|4925|4955|4980|4970|4965|4940|4995|5050|5060|5070|5020|5020|5040|5010|4985|5000|5000|5010|5050|5040|5040|5040|5020|5040|5040|5020|5030|5010|5040|5050|5060|5060|5100|5130|5130|5140|5120|5120|5160|5140|5060|5120|5130|5050|5100||||5170||5150|5130|5140|5120|5090|5080|5100|5080|5100|5100|5060|5080|5080|5110|5140|5160|5110|5090|5090|5090|5070|5100|5110|5100|5070|5030|5030|4990||5080|5030|5010|4925|4870|4890|4900|4880|4930|4915|4905|4925|4905|4960|4940|4905|4895||4920|4950|4985|4955|4950|4955|4975||4945|4990|5010|4995|5030|5010|5000|5050|5020|5040|5000|5010|5020|5050|5030|4995|4995|4970|4940|4945|4935|4980|5170||5090|5110|5090|5070|||5090|5050|5290|5280|5250|5210|5190|5130|5140|5170|5140|5080|5100|5100|5120|5090|5060|5050|4995|5020|5050|5030|5050|5070|5120|5120|5130||5130|5140|5110|5130|5120|5140|5130|5110|5070|5090|5070|5100|5100||5100|5080|5090|5090|5030|5020|5030|5080|5100|5150|5120|5110|5180|5140|5150|5170|5190|5190|5110|5150|5200|5220|5230|5260|5240|5240|5240|5220||5220|5270||5280|5250|5290|5360|5400|5350
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||5.25|5.32|5.34|5.446|5.458|5.814|5.954|5.956|6.234|6.18|6.08|5.972|6|5.922|6.002|6.158|6.092|6.516|6.076|6.262|6.432|6.166|6.308|6.318|6.532|6.548|6.564|6.472|6.346|6.456|6.13|5.92|5.968|5.874|5.914|5.86|5.774|5.182|5.094|5.338|5.556|5.532|5.48|5.42|5.614|5.302|5.128|5.304|5.344|5.354|5.26|5.1|5.266|5.004|5.146|5.798|5.928|5.946|6.076|6.404|6.266|6.414|6.294|6.39|6.442|6.348|6.398|6.374|6.282|6.594|6.36|6.15|5.688|5.854|5.41|5.644|5.44|5.646|5.608|5.664|6.024|5.754|6.15|5.99|6.13|5.896|6.084|5.494|5.394|5.84|5.832|6.028|5.576|5.428|||5.7|5.776|5.342|5.282|5.264|5.144|5.204|5.376|5.526|5.606|5.76|6.639|7.175|6.225|5.218|5.234|5.294|5.347|5.102|5.329|5.202|5.092|4.403|4.6295|4.683|4.5575|4.646|4.228|4.182|4.495|4.898|4.88|4.8845|5.518|5.292|4.841|5.273|5.534|5.584|5.673|5.933|6.186|6.377|6.289|6.546|6.904|6.979|6.577|6.75|6.871|6.942|7.124|7.156|7.184|6.855|6.884|6.65|6.213|6.497|7.093|7.763|8.219|7.82|8.141|8.077|8.086|8.336|8.244|8.256|8.668|10.074|10.402|10.424|10.834|10.598|10.458|10.362|10.374|10.4|10.38|10.45|10.326|10.274|9.739|9.705|9.47|9.178|9.234|9|9.515|9.314|10.136|10.122|9.986|9.096|9.48|9.745|9.835|10.312|10.404|10.834|10.8|11.31|11.382|11.548|10.75|12.68|14.6|14.532|14.31|14.338|14.07|14.322|14.7|14.694|14.44|13.716|13.74|13.054|12.336|12.844|12.626|12.806|12.8|12.918|12.914|12.886|12.9|12.88|12.936|13.116|13.264|13.432|12.998|13.6|13.484|13.198|13.474|13.6|13.986|14.29|14.276|14.368|14.612|14.856|15.31|15.252|15.126|15.1|15.592|15.496|15.174|15.424|15.38|15.228
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||5.47|5.42|5.36|5.3|5.37|5.42|5.44|5.46|5.46|5.41|5.37|5.36|5.21|5.63|5.41|5.58|5.58|5.47|5.42|4.99|4.99|4.94|4.76|4.84|4.88|5.05|4.98|4.89|4.82|4.89|4.97|5.01|4.99|4.95|4.97|5.11|5.11|5.05|4.98|4.95|4.84|4.93|4.94|5.01|4.9|4.85|4.71|4.62|4.76|4.61|4.57|4.51|4.56|4.6|4.53|4.98|4.99|5.14|5.14||5.25|5.25|5.3|5.2|5.17|4.69|4.72|4.84|4.83|4.89|4.73|4.63|4.59|4.58|4.56|4.45|4.54|4.55|4.34|4.41|4.67|4.7|4.68|4.82|4.81|4.92|4.82|4.81|4.9|4.95|5.03|5.12|5.15|5.01|||5.15|5.05|5.01|5.24|5.49|5.5|5.49|5.52|5.65|5.62|5.64|5.72|5.81|5.75|5.81|5.8|5.8|5.77|5.85|5.78|5.69|5.52|5.48|5.56|5.65|5.77|5.71|5.67|5.67|5.8|5.86|5.92|6.03|5.95|5.78|5.73|6.1|6.12|6.31|5.62|5.74|5.66|5.51|5.56|5.65|5.89|5.83|5.7|5.78|5.64|5.61|5.71|5.62|5.58|5.56|5.63|5.65|5.79|5.45|5.48|5.72|5.72|5.74|5.72|5.71|5.76|5.84|5.83|5.85|5.76|5.74|5.85|5.89||5.93|5.89|5.89|5.82||5.87|5.81|5.9|5.8|5.73|5.75|5.78|5.92|5.8|5.92|5.95|5.98|5.89|5.8|5.69|5.76|5.9|5.97|6.11|6.2|6.28|6.43|6.6|6.55|6.43|6.48|6.34|6.27|6.31|6.5|6.22|6.39|6.43|6.55|6.46|6.67|6.54|6.51|6.59|6.55|6.57|6.35|6.33|7.14|7.17|7.18|7.48|7.68|7.23|6.96|7.08|7.22|6.9|6.14|6.25|6.31|6.24|6.38|6.81|6.7|6.6|6.43|6.17|6.26|6.06|5.89|5.82|5.64|5.53|5.55|5.58|5.68|5.66|5.7|5.78|5.71
05575|1123144|/equities/futu-holdings|EAFAGROWTH||46.34|45.91|40.72|38.97|38.39|38.37|39.74|39.81|40.93|42.07|41.13|40.99|40.17|39.75|40.36|41.19|42.34|42.1|40.91|40.87|41.6|42.7|43.17|42.09|44.59|44.65|46.99|45.06|46.64|46.14|45.66|46.39|47.23|47.22|46.82|51.42|52.2|49.9|56.08||52.75|52.21|51.49|52.79|53.74|52.94|52.42|50.39|51.58||44.58|42.4|44.68|43.83|41.51|44.83|45.15|46.22|46.68|43.7|36.86|38.3|35.49|36.71||36.18|34.82|31.45|31.6|34.34|34.15|33.47|31.71|32.08|31.3|31|29.95|29.36|30.39|28.35|29.88|31.93|34.5|33.61|33.21|31.99|31.94|32.04|31.76|32.1|31.28|31.04|33.21|34.39|33.31||34.77|35.58|34.21|34.94|35.63|36.13|38.83|39.32|41.35|34.6|32.56|37.4|38.5|37.76|37.26|40.45|41.73|41|37.6|40.69|34.93|36.63|26.25|24.39|25.74|28.21|33.53|31.93|31.61|33.57|36.51|39.24|41.26|42.75|41.48|40.78|39.55|40.52||42.78|44.28|45.64|45.84|44.12|45.83|44.98|45.6|44.03|41.28|41.83|41.45|42.32|43.97|43.25|39.09|38.4|39.79|42.95|43.25|45.41|49.01|48.5|47.26||45.51|44.05|45.64|44.85|42.55|41.99|39.54|36.09|37.4|42.06|43.3|43.02|38.08|40.55|43.48||40.9|39.87|42.42|38.63|39.08|37.34|40.84|41.55|41.7|43.95|45.23|46.19|43.66|43.1|39.18|41.29|43.94|47.49|50.49|49.73||54.45|54.31|55.12|54.6|55.3|57.3|60.98|61.24|58.08|59.56|55.96|54.76|55.42|56.49|57.78|59.85|55.5|58.32|53.52|58.47|67.02|67.57|73.51|71.8|72.44|66.96|66.5|63.98|63.73|73.81|84.27|82.78|87.17|87.64|86.9|83.39|84.79|81.63|90.5|91.02|89.42|88.86|93.21|93.22|95.87|95.98|90.6|90.26|95.62|94.71|99.53|98.85|100.93|109.99
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||148.25|153.8|150.13|148.41|145.2|151.04|152.58|151.03|152.87|150.4|147.08|145.59|149.74|138.45|137.75|136.44|136.74|141.13|133.72|130.13|130.13|129.08|128.97|131.13|137.33|139.72|143.05|140.5|135.42|128.19|126.81|125.61|128.17|128.86|135.62|139.63|142.57|136.79|137.27||130.83|127.96|132.21|132.47|137.52|142.8|137.2|128.19|128.36||125.63|118.51|127.97|119.47|121.5|132.71|139.11|143.27|144.9|140.64|143.66|146.16|137.32|138.9||146.16|137.55|134.44|132.22|137.29|132.67|128.37|125.44|130.64|130.15|133.57|120.5|107.33|116.62|112.86|126.38|142.41|155.38|156.36|158.6|157.14|160.57|157.5|158.71|164.67|160.37|163.13|174.87|175.81|168.18||172.58|175.43|169.64|174.26|164.03|165.38|164.09|173.35|174.28|169.98|168.75|168.94|171.08|166.98|167.27|169.75|170|167.85|158.83|157|152.33|150.04|144.77|142.03|150.15|157.52|160.29|150.06|151.81|160.24|165.66|168.98|167.22|170.14|158.85|154.49|138.33|140.73||140.75|146.42|155.16|154.66|153.18|154.93|155.58|143.43|139|136.74|135.68|131.77|135.54|139.74|137.15|129.28|127.81|129.4|130.35|140.29|136.9|140|141.77|141.71||144.28|145.39|158.55|161.67|157.73|158.13|158.35|159.71|164.45|170.76|173.28|176.78|174.33|174.85|174.64||171.35|172.23|170.25|164.88|164.32|162.23|163.68|154.44|154.44|152.87|158.11|160.9|155.64|151.95|151.6|171.09|168.03|172.85|176.96|174.88||174.68|175.09|182.12|195.76|196.42|196.25|197.14|197.08|196.81|192.67|191.43|198.81|197.21|194.21|195|181.75|182.16|180.63|180.11|177.64|176.61|179.09|182.43|183.75|183.9|179.33|181.97|183.79|182.18|181.59|180.01|168.59|163.9|164.02|165.84|159.89|157.45|156.78|159.55|157.82|158.73|158.57|164.96|168.66|167.3|164.44|164.01|164.15|165|164.31|162.24|160|160|162.21
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE||27.72|27.78|27.62|27.33|28.48|28.76|28.62|28.87|28.84|28.64|28.72|28.7|28.1|28.19|28.54|29.12|29.24|28.76|28.76|29.42|29.24|28.63|28.26|28.5|28.79|29.04|28.9|29.1|28.5|28.23|28.06|27.63|27.48|27.36|27.78|27.7|26.92|26.66|26.79|26.87|26.62|26.22|26.38|26.36|25.86|25.75|25.81|25.88|26.06|25.02|25.74|25.9|25.7|24.76|26|27.27|29.12|29|28.94|28.9|29.24|28.43|28.05|29.19|28.78|28.36|27.36|27.39|27.06|27.48|27.46|27.65|28.38|28.85|28.2|28.1|29.74|29.51|29.17|27.98|28.2|28.4|28.57|29.02|28.94|29.86|30.77|30.39|30.39|31.08|31.56|31.74|30.2|30.11|||30.84|30.29|29.92|30.59|30.27|31.22|31.1|32.44|32.88|32.7|32.87|33.83|34.34|33.56|33.6|33.52|34|33.78|34.1|33.71|33.68|33.55|32.55|33.2|32.29|31.38|31.74|31.84|31.34|33.42|34.9|34.89|34.87|35.71|36.2|35.46|36.68|36.26|36.9|37.64|37.91|37.87|37.43|36.29|37.6|37.64|38|38.02|38.07|38.02|38.29|38.91|38.58|38.32|37.6|37.86|38.18|37.55|37.97|38.75|39.86|39.36|37.89|38.45|38.33|39.14|39.5|39.26|39.84|40.32|40.65|40.72|40.24|39.32||39.92|40.08|39.69|39.16||38.8|38.8|39|38.75|39.12|39.7|38.92|39.2|39.56|40.26|40.56|41.18|40.68|39.6|40.38|39.79|39.94|39.49|39.79|40.46|41.31|41.86|42.22|42.52|42.74|42.06|42.46|42.15|42.62|42.69|42.1|41.36|41.47|41.06|40.84|41.02|41.25|40.81|40.62|41.62|42.59|42.86|43.07|42.84|42.74|42.55|42.42|42.82|42.33|42|41.79|41.1|39.84|38.64|38.26|37.9|37.18|38.03|39.08|39.75|40.33|40.58|41.11|42.1|41.48|41.64|41.18|41.69|40.93|41.81|41.69|41.44|41.82|43.02|43.42
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||5200|5090|5160|5160|5190|5270|5280|5260|5350|5500|5210||5160|4920|4990|5080|5040|5060|4980|5200|5030|5050|4985|4795|4930|4980|4935|4740|4730||4635|4290|4140|4070|4180|4220|3965|3710|3900|3905|3805|3955|3930|3820|3710|3445|3115|3130|3180|3195|3205|3120|3165|3200|3320|3490|3665|3800|3835|3710|3520|3425|3345|3315|3325|3280|3300|3465|3465|3545|3520|3425|3550|3495|3375|3145|3035|3155|3100|3095|3190||||3230||3300|3290|3290|3310|3400|3550|3490|3530|3575|3660|3730|3650|3560|3800|3940|4020|4050|4275|4180|4150|4220|4150|4135|4110|4270|4315|4190|4155||4210|4180|3760|3800|3740|4075|4510|4335|4370|4440|4615|4680|4720|4905|4660|4635|4445||4625|4620|4660|4670|4740|4670|4650||4775|4500|4260|4285|4490|4595|4625|4575|4475|4420|4200|4285|4305|4440|4605|4575|4455|4470|4565|4690|4620|4615|4490||4400|4555|4825|4915|||4860|4975|4975|4895|4925|4770|4850|4915|4910|5290|5110|4975|5000|5080|4960|4685|4745|4860|4785|4725|4490|4570|4685|4600|4580|4615|4705||4695|4615|4600|4375|4500|4660|4915|5300|5170|5040|5030|5220|5270||5270|5280|5140|5260|5300|5410|5320|5470|5370|5360|5350|5150|5060|4775|4605|4740|4935|4960|4925|5000|5130|5220|5220|5400|5490|5760|5840|6050||6140|6400||6420|6450|6640|6680|6610|6530
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||416|443.9|447.3|446.3|454.3|460.7|471.6|465.7|472.7|470.9|469.1|470.3|471.3|457.3|468.3|454.8|467.9|469.1|466.5|472|480.3|468.3|455.6|452.8|459.8|461.4|456.9|443.1|445|447|437.2|435.2|440.5|446.3|438.6|442.1|438.9|428.3|415.1|422.7|421.8|415.9|422|426.6|433.6||416|418.7|424|427.1|424.5|425.6|438.8|428.1|440.6|442.6|448.9|469.3|468.4||464|469.6|465.4|480.7|491.2|486.9||473.3|483.9|464.3|455.9|448.5|459.8|463|462.5|463.5|458.4|453.4|438.9|425.4|433.3|451.6|448.6|454.4|455.9|464|456.3|454.6|449.4|450.8|466|472.2|482.5|480.7|||483|484.8|486|488.6|495.4|485.6|489|497.2|496.3|490.6|480.6|487.9|491.5|477.2|466.9|463.2|470.3|481.9|485.6|483.1|480.4|478.6|460.4|471.1|459.4|449.1|452|431.8|438.6|444.2|449.9|458.3|452.4|460.8|448.3|437.2|445.5|453.6|447.9|462|472.6|484.7|480|470.3|477.4|475.5|482.2|466.6|466.3|458.9|468.6|478.6|476|472.6|463.6|468.4|471.5|461.4|455.2|474.1|485.2|477.8|466.4|481.8|481.2|492.7|489.3|484.9|484.1|491.8||505.4|512.8|507.6||508|505.6|507.2|501.6||493.9|484.2|480.7|475.3|480.8|483.4|481.6|481.9|489.2|495.5|496|502.2|500.4|491.3|488.7|496.2|506|496.1|507.8|500.8|523.8|503|514.4|529.4|532.2|529|534.4|533.8|533.6|528.4|519.8|512.8|509.4|515.6|511.2|509.8|503.8|501.4|497.9|494.6|498.9|501.6|495.4|497.4|502.4|495.7|493.4|493.4|490.8|492.2|490.5|492|485.7|477.6|480.6|488.5|480.5|486.9|479.9|483|482.6|478.1|482|490.6|492.5|498.3|493.9|493.7|495.7|503.8|515|514|520.2|520|534.6
05580|100089|/equities/wynn-macau|EAFAGROWTH||4.74|4.62|4.49|4.51|4.65|4.71|4.67|4.81|4.88|4.88|4.83|4.86|4.72|4.91|4.95|5.01|5.04|5.01|4.93|5.19|5.16|5.35|5.07|5.1|5.09|5.09|5|4.93|4.78|4.8|4.73|4.94|4.84|4.8|4.89|5.24|5.14|5.02|5.15|5.17||5.33|5.4|5.55|4.92|4.6|4.36|4.37|4.43|4.29|4.44|4.55|4.61|4.56|4.58|4.91|4.95|5|4.79|4.75||4.57|4.58|4.58|4.45|4.26|4.15|4.15|4.2|4.32|4.4|4.31|4.49|4.51|4.49|4.47|4.41|4.57|4.46||4.64|4.93|5.01|5.08||4.9|4.74|4.74|4.65|4.58|4.83|4.93|5.37|5.22|||5.4|5.18|5.24|5.01|5.35|5.41|5.64||5.79|5.74|5.74|5.83|5.58|5.52|5.51|5.77|5.78|5.83|5.6|5.73|5.29|4.73|4.32|5.12|5.9|6.16|6.1|6.06|6.14|6.46|6.7|6.46|6.77|6.66|7.02|6.92|7.34|7.36|7.53|7.71|7.67|7.58|7.13|7.22|7.55|7.55|7.43|7.25|7.01|7||||7.02|7|7|7.12|7.15|7.3|7.53|7.49|7.27|7.27|7.33|6.55|6.26|6.43|6.25|6.31|6.27|6.3|6.31|6.71|6.51|6.37|6.28|6.16|6.19||6.31|5.84|5.77|5.63|5.51|5.52|5.71|5.69|5.64|6.19|6.36|6.64|6.64|6.51|6.23|6.36|6.31|6.35|6.95|7.19|7.8|8.34|7.87|7.81|7.63|7.2|7.2|7.38|7.37|6.9|6.99|7|6.95|6.99|7.15|6.8|6.89|6.87|6.86|6.96|7|7.11|7.2|7.19|7.1|7.2|7.14|7.28|7.02|6.98|6.7|||6.71|6.4|6.51|6.54|6.48|6.33|6.43||6.52|6.54|6.37|6.16|6.45|6.43||6.22|5.9|6.1|6.1|6.4|9.01|9.12|9.45
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||2.77|2.74|2.67|2.7|2.71|2.75|2.84|2.84|2.7744|2.7463|2.7182|2.7556|2.6994|2.7556|2.69|2.5776|2.5869|2.9431|2.8869|2.9712|2.9993|3.1493|3.0743|3.1681|3.1774|3.0931|3.0181|3.0275|2.9244|2.99|2.9712|3.0556|3.0087|2.9618|3.0275|3.243|3.1962|3.1118|3.1868|3.1774||3.3368|3.3555|3.468|3.1587|2.9712|2.84|2.8494|2.9244|2.8681|2.9618|2.9712|2.9993|2.99|2.9993|3.2337|3.2243|3.2805|3.1118|3.1399||3.0837|3.0743|3.1306|2.9993|2.8213|2.8119|2.7931|2.8213|2.9337|3.0181|2.9618|3.0368|3.065|3.0275|2.8869|2.8869|2.8775|2.8587||2.9056|3.0931|3.1493|3.1681||3.1399|3.0462|3.0556|3.0087|2.9618|3.0931|3.1118|3.2993|3.2243|||3.3368|3.2243|3.2243|3.0556|3.3274|3.318|3.5523||3.6554|3.6273|3.6461|3.6929|3.543|3.5149|3.6367|3.6367|3.7304|3.7304|3.5711|3.5992|3.3555|2.9525|2.7369|3.0087|3.4305|3.5242|3.4305|3.5149|3.5242|3.796|3.871|3.8429|3.9648|4.1241|4.3116|4.2459|4.4615|4.574|4.724|4.8177|4.8458|4.9395|4.7896|4.8083|4.8833|4.9395|4.9958|5.0051|4.9208|4.8646||||4.6677|4.6958|4.7802|4.8271|4.8083|4.9958|5.1176|5.0051|4.9489|4.9302|5.0895|4.8552|4.6771|4.8364|4.7333|4.7521|4.7333|4.7708|4.7052|4.9302|4.7896|4.9208|4.7521|4.7802|4.8083||4.8083|4.6584|4.6115|4.424|4.3959|4.5552|4.7146|4.7427|4.6865|4.8927|5.052|5.1551|5.2207|5.2301|5.0239|5.0708|5.0239|4.9864|5.202|5.2301|5.605|6.0924|5.9987|5.9143|5.9518|5.7644|5.8112|5.905|5.8581|5.53|5.4457|5.5207|5.4269|5.4832|5.5675|5.2863|5.2114|5.2676|5.3238|5.3332|5.4457|5.4832|5.5769|5.6238|5.4644|5.4832|5.4176|5.4738|5.3051|5.2863|5.1457|||5.1364|5.0708|5.0614|5.0145|4.8739|4.8646|4.9489||4.9677|4.9864|4.9395|4.8364|5.0801|5.3332||5.1551|5.0333|4.9583|4.8177|5.0145|6.5985|6.6267|6.8329
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||0.02||||||||||||||||||||||||||0.02||0.02||0.02|0.02|0.02|0.02||0.02||||||||||0.02||||||||||0.01|0.01||0.01|0.01||0.01|||0.01|0.01|0.01|0.01|0.01||0.01|||0.01|||0.02|0.02||0.02|0.02||||||||||||||||||||||||0.02|0.02|||||||||||0.02|||||||||||||||0.02|0.02||0.01|||||||||0.01||0.01|0.02|0.02|0.01|0.01|0.01||0.01|0.01|0.01|0.01|||0.1|0.01||||0.1|0.05|||||0.1|||||0.05|0.05|||||0.05|0.05|0.05|0.05||0.1||0.04|0.05|0.05|0.07|||||0.19|||0.19|0.19||0.1|0.1||0.1|0.1||0.1|0.1|0.12|0.1|0.1|0.2|0.16|0.18|0.2|0.2|0.21|0.2|0.18|0.2|0.21|0.2|0.23|0.2|0.24|0.23
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||100.78|101.12|100.12|100.34|100.24|102.42|102.38|103.66|104.3|102.3|102.48|101.16|101.66|101.22|101.14|101.02|99.7|99.75|99.25|99.65|99.91|99.23|98.37|98.09|97.01|96.4|98.47|96.78|97.7|95.21|90.25|91.26|92.02|94.37|92.7|94.95|91.78|90.08|88.38|91.25|91.04|90|91.83|93.63|94.04||93.3|96.29|96.43|95.86|93.66|93.51|97.97|98.14|95.55|96.51|98.72|98.17|98.67||98.01|98.03|98.89|99.22|103.18|103.76||100.26|99.84|99.79|97.98|97.93|97.6|97.8|98.53|98.56|96.98|95.42|92.64|93.23|96.43|98.17|99.23|99.28|97.56|99.02|96.94|101.88|99.86|99|100.46|102.04|99.15|99.52|||98.36|97.54|97.76|98.8|98.76|97.15|97.57|99.23|99.02|99.23|97.3|99.39|100.12|98.24|97.55|102.78|103.94|107.64|106.62|106.04|104.86|106.4|104.98|103.14|100.18|96.86|97.42|92.23|91.59|92.84|100.46|101.72|102.66|105.68|106.5|104.5|108.04|107.8|108.48|109.32|107.7|109|108.92|109.64|111.86|112.02|112.58|112.16|110.1|108.84|109.26|111.38|112.78|109.94|109.5|109.5|109.02|106.38|103.46|106.28|108.9|109.4|111.34|114.9|115.02|117.02|115.4|113.1|112.74|113.2||112.96|113.78|112.16||110.5|110.88|110.7|109.98||108.16|106.02|106.18|105.28|105.26|106.34|106.16|107.08|106.48|107.36|107.6|109.2|109.74|109.64|107.24|108.74|108.56|107.12|107.24|105.58|110.78|110.22|109.34|109.8|109|109.62|110.68|111.34|111.82|110.18|110.56|109.44|108.18|108.78|109.02|107.28|107.78|105.96|105.16|105.06|105|107.38|107.18|111.3|110.44|109|109.36|109.42|109.6|107.72|106.96|105.1|106.14|105.36|105.66|106.16|105.54|107.38|105.46|113.22|113.1|113.38|110.86|112.6|110.16|110.84|108.94|106.3|109.24|109|108.64|105.76|105.68|106.44|105
05584|50559|/equities/crh?cid=50559|EAFAVALUE||37.88|38.36|36.97|37.895|37.795|38.4|38.865|38.48|39.09|38.69|38.25|37.93|38.24|37.675|37.97|37.695|38|37.295|36.605|37.165|37.425|36.79|35.73|34.98|35.26|35.275|34.92|34.8|35.28|34.45|34.115|33.78|33.975|34.55|34.18|34.415|33.61|32.95|32.045|33|33.04|33|32.71|32.8|33.11|33.03|32.355|32.265|32.795|32.91|33.99|33.945|34.21|34|34.01|35.275|37.585|37.815|38.57|38.895|38.535|38.51|38|38.625|38.935|38.745|38.36|37.94|37.13|37.485|37.19|36.97|37.415|37.95|36.92|37.47|36.705|36.77|35.83|36.275|36.99|37.36|37.815|38.365||38.18|37.63|37.705|37.525|37.57|38.375|39.205|38.625|36.495|||36.46|36.275|35.905|36.085|36.11|34.775|34.935|35.865|36.645|36.23|36.35|36.84|38.21|37.5|37.65|38.42|38.84|39.94|40.61|41.17|40.5|39.96|39.01|38.56|37.63|35.76|37.6|35.05|36.05|36.56|39.54|39.78|39.36|40.61|40|38.57|41.52|42.46|42.94|43.28|43.7|44.17|44.05|43.69|45.17|45.32|45.3|44.54|44.4|44.48|45.68|46.23|45.54|44.41|44.55|43.7|43.64|43|43.14|45.26|46.28|45.97|46.2|47.2|46.57|47.37|47.03|46.68|46.25|46.88|47.15|47.94|48.03||46.52|46.96|46.75|||46.12|45.94|45.08|44.67|43.73|44.76|44.81|44.66|44.71|44.12|44.34|44.55|44.93|45.61|44.42|42.82|43.43|43.5|42.92|43.4|43.7|45.53|45.65|45|43.52|43.62|43.81|44.38|44.42|44.24|44.49|44.03|44.06|43.78|43.83|42.93|42.83|43.11|42.5|41.89|41.48|41.36|41.39|41.6|41.39|40.79|40.65|41.35|41.08|40.52|40.67|40.1|39.64|39.76|40.1|40.68|40.79|39.6|39.68|39.99|40.19|40.56|40.83|41.12|42.22|42.63|42.99|42.67|41.76|41.73|42.59|43.86|43.7|43.75|43.86|42.99
05585|1177390|/equities/universal-music-nv|EAFAVALUE||20.39|20.7|20.59|20.34|20.305|20.84|21.29|21.38|21.4|21.64|21.44|21.4|21.31|21.13|21.4|21.45|21.875|22.37|22.21|22.16|22.055|21.845|21.825|21.355|21.535|21.42|21.585|21.485|21.475|21.135|20.71|20.455|20.605|21.02|20.855|20.945|20.425|20.16|19.802|19.172|19.12|19.134|19.48|20.085|20.085|20|18.3|18.494|18.858|18.8|18.654|18.202|20.055|19.726|19.804|20.65|21.065|21.02|21.23|21.425|21.295|21.63|20.995|20.89|21.45|20.86|20.505|20.245|20.26|20.85|20.405|20.02|20|20.51|20.115|20.41|20.085|19.644|19.502|19.758|20.785|21.465|22.495|22.21|21.92|22.285|21.73|22.19|22.61|23.435|23.65|24.12|23.925|24.46|||24.885|24.61|23.995|23.62|23.81|24.08|23.5|24.45|24.57|24|24.195|23.89|23.7|23.355|23.425|23.095|22.81|23.085|22.7|22.78|22.19|21.96|20.915|20.59|20.395|19.562|19.484|17.99|18.686|18.2|19.362|20.155|19.682|20.33|19.172|19.574|19.766|19.67|19.608|19.764|20.355|20.6|20.73|21|20.995|21.46|21.325|21.38|21.095|21.14|21.82|22.95|22.97|21.82|21.71|22|21.89|20.705|20.96|22.46|23.03|21.73|22.7|23.45|23.48|24.175|23.78|23.225|23.045|23.65|23.485|24.475|24.565|24.465|24.78|25.15|24.78|25.27|24.535|24.32|24.49|24.37|24.565|24.475|24.805|23.875|24|24.37|24.63|25.125|25.055|25.125|25.775|24.94|24.785|25.405|26.09|25.31|25.01|25.5|25.575|25.025|24.6|24.89|25.03|25.38|26.21|26.25|26.75|27.3|27.715|27.49|26.46|25.73|25.975|25.855|25.02|24.83|25|25.115|25.12|25.135|25.105|24.93|25|24.7|25.065|24.82|24.8|24.75|24.765|24.4|24.65|24.825|25.05|24.97|24.46|24.295|23.83|24.155|23.115|22.995|23|23.645|23.445|23.25|24.135|25.1|||||||
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|||1.015|1.02|1.03|1.06|||1.03|1.045|1.07|||1.035||1.045|||1.04|1.05|1.05|||1.02||||1.06|1.0305|||1.07||1.031|||||1.04|1.07||1.08|1.0525|1.043|1.102|1.06|||1.08|1.08||1.045|1.07|1.073|1.08|1.08||1.08|1.0745|||1.17|1.1196|1.12|||1.1|1.1|1.095|||1.17|1.07|1.07||1.08|1.07|1.05|1.08||1.065|1.09||1.073|1.085|1.08|||1.095||1.16||1.07|||1.23||1.14|1.17|1.19|||1.15|1.152|1.22||||1.22|1.29||1.21|1.25|1.1645||1.51|1.4524|||||1.44|1.47|1.4345|1.49|1.5||1.475|1.46||1.48||1.48|1.48|1.505||||1.57|1.5|||1.51|1.53||1.555|||1.59|1.54|1.6|1.545|1.521|1.535||1.5124|1.56||1.525|1.56||1.53|1.569|1.4935|1.5156||||1.53|1.54|1.545|||1.545||1.51|||1.57||1.58|1.52||1.47|1.51|1.58|1.43|1.505|||1.51|||1.55|||||1.58|1.505|||||||||||1.51||||1.4752||||||||||||||||1.495||1.44||1.49|1.39|||||1.47|1.58|1.6|1||||||||
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||33.06|34.01|34.31|34.44|34.79|35.95|36.37|36.47|37.51|37.58|37.85|37.49|37.84|35.99|36.74|35.94|36.82|36.6|35.66|35.63|35.28|35.9|33.97|32.24|32.74|32.26|33.54|32.9|33.77|32.69|32.43|31.66|32.22|32.83|32.04|32.88|31.97|30.91|30.56|31.95|31.37|32.08|33.22|33.28|33.12|32.9|31.78|32.54|33.21|33.14|32.82|32.98|33.86|32.31|33.56|34.73|36.08|36.81|37.82|37.99|37.68|37.91|37.37|37.76|38.6|38.28|37.45|36.69|36.09|36.18|36.55|35.98|36.72|38.07|37.08|37.58|36.87|37.64|38.32|37.78|39.13|39.97|40.39|40.58||40.68|38.78|||39.12|39.55|40.32|39.49|38.55|||38|37.05|37.04|37.38|36.79|36.42|37.5|39.79|40.52|40.64|40.45|40.48|42.1|40.48|40.49|40.47|41.16|42.5|42.16|42.29|41.83|40.57|38.72|39.38|37.61|37.5|37.57|35.09|35.64|36.87|40.07|41.36|42.18|44.59|45.53|43.87|46.99|47.02|47.74|48.77|48.16|48.16|48.03|47.03|48.61|49.21|47.71|46.9|46.76|47.17|47.5|48.39|47.97|46.55|46.54|46.22|46|45.16|45.05|46.28|47.42|47.51|47.12|47.87|47.8|48.89|49|48.9|49.08|49.68|49.7|50.02|49.25||48.44|48.36|48.41|||47.64|47.45|46.43|45.89|45.17|46.84|46.23|45.8|45.85|46.62|46.44|46.48|46.64|47.05|45.94|45.12|45.58|45.68|45.02|45.87|45.62|46.87|46.35|46.31|46.35|46.26|46.02|46.26|47.06|46.52|46.52|46.32|45.18|45.59|45.09|45.07|45.52|45.47|45.49|45.94|45.29|45.62|44.75|44.49|43.8|43.71|42.74|43.8|43.03|43.3|44.49|45.57|44.87|44.2|44.53|45.01|45.58|44.48|44.97|44.55|44.35|45.38|45.35|45.69|46.08|46.93|47.66|47.35|46.45|46.5|47.97|48.97|48.07|48.37|48.36|48.57
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE||9.59|9.89|10.03|10.06|10.16|10.37|10.34|10.01|11.03|11.2|11.21|11.09|11.2|11|11.03|10.69|10.12|9.97|9.83|9.48|9.38|9.45|9.14|7.12|7.19|7.01|7.2|7.25|7.36|7.06|7.01|6.89|6.95|7|6.86|7.44|7.6|7.55|7.71||7.89|7.52|7.95|7.83|8.21|7.74|7.67|7.64|7.68||7.71|7.63|8.13|7.85|7.89|8.32|8.45|8.8|8.93|9.06|9.3|9.52|9.33|9.1||9.04|9.08|9|8.45|8.45|8.47|8.31|8.28|8.4|7.91|7.76|7.51|7.38|7.49|7.42|7.84|7.91|8.33|8.6|8.53|8.71|8.95|8.92|8.79|9.13|9.12|9.38|9.68|10.18|10.11||10.19|10.28|10.15|10.26|10.4|10.18|10.05|9.97|9.89|9.39|9.39|9.38|8.81|8.56|8.62|8.17|8.11|8.07|7.93|7.89|7.88|7.77|7.5|7.34|7.48|7.72|7.82|7.39|7.33|7.46|7.79|7.94|7.79|8.13|8.36|7.93|8.01|8.03||8.15|8.32|8.49|8.46|8.52|8.53|8.81|8.99|8.29|8.46|8.51|8.57|8.73|8.71|8.43|8.34|8.23|8.41|8.53|8.46|8.51|8.64|8.84|8.89||9.17|9.2|9.03|9.08|9.12|8.85|8.52|8.3|8.39|8.33|8.01|7.9|8.43|8.6|8.47||8.46|8.35|8.33|8.03|8.2|8.2|8.17|8.2|8.17|8.34|8.29|8.46|8.42|8.24|8.05|8.16|8.18|8.25|8.59|8.49||8.68|8.74|8.75|8.88|8.99|9.16|9.3|9.44|9.51|9.54|9.4|9.3|9.32|9.13|9.22|9.39|10.11|9.23|8.74|8.73|8.93|9.39|10.12|10.13|10.14|10.13|10.07|9.79|9.68|9.7|9.81|9.83|10.19|10.16|10.12|9.86|9.73|9.62|9.7|9.74|9.97|9.6|9.24|8.95|9.05|8.73|8.68|8.69|8.99|8.95|8.97|9.06|9.29|9.19
05589|1036819|/equities/nippon-building|EAFAVALUE||691000|689000|686000|687000|698000|700000|697000|692000|689000|707000|702000||703000|705000|706000|705000|705000|703000|703000|708000|706000|704000|698000|698000|704000|696000|689000|686000|688000||678000|687000|687000|689000|688000|678000|685000|679000|686000|686000|676000|676000|682000|698000|682000|679000|675000|671000|681000|668000|671000|674000|673000|695000|712000|718000|723000|720000|717000|714000|710000|715000|711000|700000|699000|695000|694000|704000|693000|702000|698000|689000|683000|686000|686000|680000|674000|667000|678000|676000|687000||||678000||674000|686000|681000|680000|684000|680000|675000|674000|680000|679000|675000|669000|666000|672000|663000|678000|674000|685000|689000|696000|692000|688000|699000|682000|669000|678000|673000|678000||660000|656000|652000|638000|641000|641000|648000|632000|644000|654000|656000|649000|658000|653000|658000|654000|647000||647000|650000|651000|651000|653000|639000|647000||664000|648000|632000|647000|645000|640000|644000|649000|664000|663000|665000|646000|643000|650000|637000|627000|648000|655000|666000|666000|673000|671000|663000||666000|664000|663000|673000|||670000|677000|686000|681000|684000|682000|678000|682000|678000|694000|690000|696000|700000|707000|714000|713000|712000|705000|700000|704000|694000|696000|700000|703000|719000|723000|730000||723000|731000|728000|717000|721000|715000|712000|713000|712000|724000|739000|741000|732000||738000|735000|740000|733000|733000|726000|739000|740000|740000|739000|736000|734000|720000|712000|713000|711000|716000|711000|717000|713000|720000|723000|706000|725000|729000|733000|727000|722000||720000|737000||723000|730000|722000|727000|721000|724000
05590|1036820|/equities/japan-real-estate|EAFAVALUE||643000|638000|636000|638000|643000|647000|639000|636000|641000|646000|637000||641000|642000|642000|649000|645000|644000|648000|652000|643000|641000|637000|638000|640000|637000|632000|629000|630000||622000|630000|629000|629000|631000|624000|628000|624000|629000|633000|625000|624000|626000|621000|605000|605000|597000|597000|603000|598000|604000|603000|603000|623000|640000|647000|650000|649000|646000|643000|643000|647000|646000|639000|642000|642000|641000|653000|643000|650000|640000|638000|629000|634000|637000|636000|629000|625000|625000|631000|636000||||632000||629000|637000|633000|629000|627000|622000|619000|616000|622000|620000|620000|619000|617000|618000|608000|618000|620000|630000|632000|639000|639000|632000|652000|638000|631000|643000|638000|641000||627000|619000|618000|601000|601000|600000|606000|594000|605000|612000|614000|607000|613000|610000|613000|609000|604000||602000|609000|610000|614000|614000|605000|617000||628000|614000|601000|616000|615000|621000|620000|623000|630000|632000|635000|613000|610000|610000|600000|590000|606000|628000|639000|638000|643000|649000|645000||645000|643000|644000|658000|||653000|654000|654000|647000|652000|650000|646000|649000|646000|667000|660000|664000|665000|664000|675000|673000|671000|665000|657000|660000|650000|660000|655000|662000|674000|675000|682000||675000|680000|682000|675000|683000|673000|674000|677000|681000|690000|699000|702000|696000||690000|691000|698000|690000|693000|688000|697000|698000|702000|707000|705000|708000|696000|686000|688000|675000|674000|663000|668000|660000|666000|665000|653000|668000|677000|689000|693000|680000||674000|689000||686000|687000|686000|698000|685000|690000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||350500|347500|347500|347500|351000|354500|358000|359000|359000|354000|350500||347500|350000|351000|350500|353500|350000|348000|349500|346000|343500|343500|342000|347500|345000|342000|340500|339500||341500|342000|340000|343000|342000|341000|346500|342000|338000|336500|331000|334000|337500|336000|330500|324500|322500|317000|317500|317000|318500|322000|318000|332000|343500|351500|350000|349000|350500|348000|350000|350500|347000|343000|349500|351000|349000|356000|352000|354500|353500|344500|349000|348000|347000|350000|344500|340500|342000|346000|354500||||363500||360500|366000|366500|363000|364500|359000|360000|360500|366500|369000|365000|363500|360500|361500|358500|365000|364000|360000|361000|360500|356500|351000|360000|353000|345500|352500|348500|351000||345500|341000|340500|339000|342500|346500|351000|341500|348000|344500|348000|346500|345500|342500|337500|337000|332500||332500|337500|338500|340000|341000|334500|342000||348000|341500|335000|345000|351500|353500|351500|354500|358000|356000|360500|359000|353000|352500|351000|329000|336500|352000|349500|359000|364000|370000|376000||384500|391500|393500|405000|||407000|407500|409500|402500|401500|399500|398500|398000|390500|394500|386500|380000|386000|388000|386500|381500|376000|369000|369000|370500|368000|365500|369500|380500|391500|386500|380500||382000|383000|380500|378500|380000|376000|371500|373000|371500|372500|379500|383500|380000||378000|376000|380500|378500|376500|377000|379000|378000|374500|376000|379500|377500|374500|368000|370500|363000|366500|362000|370000|365500|364500|366000|366000|372500|377500|389000|390500|389000||392000|400000||402000|394500|389500|395500|391500|394500
05592|1056306|/equities/glp-j-reit|EAFAVALUE||173100|172100|171700|171900|173700|172700|175000|177400|178400|176100|174400||173400|174500|174800|174800|175800|174900|175900|177000|175100|175100|172400|170400|171600|172000|169600|167900|167900||168100|166600|165500|167900|166300|165400|167800|164800|166000|166400|163600|165700|165500|162800|162200|160200|160700|159300|160300|159900|159800|158300|154200|159300|164200|167400|167600|168800|169600|168700|169700|170800|168800|165700|165800|163700|162600|165300|164800|168000|170100|169800|169500|169300|170200|169900|168000|168500|169800|171300|172700||||176300||175800|179100|176000|177600|174800|174200|172900|175800|178400|176100|179800|179100|181700|183400|185000|187900|188400|188700|187600|188100|185400|184800|187700|186300|180700|183100|180900|183600||181000|177100|177000|173300|174400|178900|179000|173500|179100|175600|176500|175600|175800|174100|171600|169800|175100||172800|174900|174800|175400|173000|170500|171900||175600|173600|171100|176000|180600|183600|181100|180800|184700|186000|187200|185400|185200|183800|181600|170700|173500|177100|176300|179400|182100|184200|187100||191100|195300|194900|198100|||198900|198700|198800|196700|197700|196700|195300|197900|194300|197600|192400|190400|191600|194200|196000|193800|189900|184200|181500|183600|182700|183200|180300|187000|188800|189000|185300||184800|184600|185300|183500|186200|184700|184900|185000|184300|185200|187000|187100|186200||186000|185200|185900|184800|183700|184400|185900|186100|186000|187200|189400|187600|187900|185000|183500|180300|180700|179100|181600|179800|180200|179600|179800|183200|185100|189400|189400|187700||189700|192200||196100|190700|190700|195000|192200|192200
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE||328000|322500|313000|311500|317500|319000|321500|321000|322500|318500|317000||317500|315000|317500|318000|320500|317500|315000|322000|320500|324500|320500|321500|320000|317500|317000|316500|315000||309000|310000|309500|309500|310500|309500|313000|309500|317000|316000|308000|307500|306000|303000|300000|295700|296800|296900|297300|299300|306000|300500|290000|303000|314500|318500|322000|320000|319500|317500|318000|318500|320000|318500|318500|314000|317500|321000|316000|317500|315000|316500|318000|317000|319000|316500|308500|310000|311500|314500|319000||||315000||315000|319000|316000|316000|315000|318000|319500|317000|324000|321500|322500|323000|319500|322500|321500|326000|330500|335500|332500|334000|328000|324500|328500|324500|320500|324500|323000|324000||319000|312000|310500|306500|307500|309500|312500|307000|313500|314500|312000|311500|316500|315000|311500|310500|318000||312500|317500|320000|320000|316000|309000|318500||327500|316500|309500|318500|324500|330000|327000|334500|342000|342500|335500|327500|330000|330500|323500|323500|330500|344000|344000|343000|346500|344500|347500||344500|345000|346500|353000|||348500|346500|347500|343500|342000|341500|341000|340500|335000|340500|332000|332000|330500|333500|341000|331000|325000|324000|325000|323500|317000|322000|323500|323000|326500|325000|324500||322500|324500|321500|325000|322000|325500|325000|328000|325000|324000|329500|325000|321500||323500|323500|327000|322000|323000|320000|325500|325500|327500|329500|336500|332000|329500|325500|326500|321000|321000|316000|322500|318500|319000|324000|322500|326500|330500|337500|336500|335500||337000|346500||344000|341000|341000|346500|342000|345000
05594|1056319|/equities/japan-retail|EAFAVALUE||111000|110100|109400|110300|112100|112200|111500|110500|111600|110900|110100||109500|110300|110000|110800|111300|110600|109100|108700|108400|108400|107800|106900|105800|105700|105400|104300|105100||102500|102900|104000|103800|105200|102800|103500|103200|104600|105300|104100|105700|106000|105400|103900|102300|101600|100100|102000|101600|102700|102200|101000|103000|105400|105900|107500|106300|106400|106400|106000|106400|105900|108900|105100|104600|104000|103600|102200|103600|102900|103800|104600|103900|103000|103100|101300|102300|103500|104300|104800||||103100||103300|104400|103400|104100|104800|103900|103200|102400|103300|102900|104100|103500|104000|105400|104100|103300|103600|104600|104900|105000|103000|101400|103000|101100|99600|100600|99600|99800||96700|95300|95500|93300|93300|92100|93800|90400|91900|92300|92900|93800|94900|95300|93100|92600|94800||95200|96300|97200|96400|95400|92200|93100||95100|93600|90600|95200|95200|95200|95300|94900|96700|95400|95300|92300|90700|92000|91400|90400|94100|97000|97000|96900|98200|98100|97500||98000|98900|100400|101200|||99100|99100|97500|96700|97100|96100|95600|96200|97200|100700|98200|99500|97400|97100|99800|100000|100100|100200|98300|99900|99500|100300|97800|98000|100300|100800|100000||100300|100700|100900|101700|102400|101400|101500|102400|101500|101400|103400|103500|104400||104800|105000|104500|104400|104500|105000|104600|103700|106700|108000|108100|109900|110000|108600|111000|109000|109500|108500|107700|106300|107100|105400|103200|107300|108400|108800|107900|106700||103500|104600||106800|108700|107900|109500|108200|108000
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||168900|167100|166000|167200|170700|170600|169800|169300|171300|170500|169900||169800|169500|170100|170100|170400|169000|167300|169100|166700|165600|165200|165900|167300|167400|167100|164700|164300||163300|164700|165200|164300|166200|164600|167600|166300|169400|170000|168400|169400|169900|170900|167900|165500|165600|165800|165800|164100|166700|163200|159600|163400|168500|169800|170400|169100|169000|168400|168200|167200|167600|167800|166300|165000|164500|164300|161600|164400|162300|164500|164600|164400|164300|166700|164200|162700|164300|165200|166800||||163700||163000|167600|164600|165100|165200|163800|163300|163200|164500|163800|163400|162500|162400|161400|156600|159900|163000|164400|163400|163700|161200|160400|164500|162400|159700|161600|158700|160400||156500|152800|152300|148400|149300|151400|154200|149900|152900|151700|153400|152900|155600|153700|151800|150700|153500||154400|157600|158800|159200|160500|156100|157900||161800|157500|155400|157800|158800|159600|157000|155400|159300|156400|153700|149200|148200|148200|145200|141800|147000|155600|157000|156600|158400|159600|160000||161700|163600|164000|165300|||161800|162600|159600|159400|160600|160500|161000|161200|160300|165700|164200|164000|163100|164700|166900|166600|165600|162600|162500|163300|162300|162200|161400|161000|165900|166300|165500||166600|166700|168200|167100|170000|168700|168200|168400|166700|168400|170500|169500|169000||169400|169000|170700|171200|170600|168200|169100|168500|172200|170800|171600|171000|169200|169800|170300|169000|168800|165900|166700|164900|162900|159900|157600|160600|163400|163100|161700|159900||160700|162900||164100|165300|164600|166300|164200|165900
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||536|535.2|535.4|537.2|536.8||534.4|534.4|534.6||534.4|534|534|534||533.6|533|532.6|534|534|534|534.6|534|534.2|534|534|534|534.2|534|534|534|534|534|534.2|534.4|534|534.2|534|535.2|534|534.2|534.2|534.2|534|534.6|535|534.2|480.7|469.6|471.6|474|469.3|465.4|452|444|450|431.1|433.3|435.9|414.2|416.6|409.3|404.1|401.8|406.6|402.7|402|404.4|401.9|400.2|405.7|404|404|403.6|401.2|402.1|403.1|401.6|402.7|404.2|405.2|403.8|407.2|404|408.5|410.7|410|409|408.7|412.9
05597|26117|/equities/industrivarden-ab|EAFAVALUE||237.9|246.7|245|242.9|247.4|251|255.6|253.5|259.2|256.1|255.1|256.7|258.1|251.8|257.8|250.6|255.3|256.5|254.6|255.6|261|253|247.2|244.9|249.3|249.1|247.2|242.1|241.4|239.4|233.8|231.5|235.8|239.2|234.6|240.8|238.7|230.9|224.8|229|230.4|227.5|233.4|232.9|235.6||226|229.6|231.8|230.1|228.7|231.4|240.3|234.8|237.7|241.7|249.7|257.1|256.8||255.5|254.1|248.5|253.1|258.8|255.3||244.9|250.5|253.2|249.8|244.9|249|248.4|245|245.3|245.1|246.7|236.2|233.9|235.4|243.3|241.6|241.4|243.3|250.5|243.8|238.5|238.1|239|252.1|265.1|261.6|261.3|||260.5|260|257.3|256.3|257.8|256.8|257.8|263.8|267.2|266.8|263.9|269|270.9|264.5|264.7|265.7|268|271.5|270.5|270.9|267|266.6|257.8|262.1|252.6|248.7|252|242.7|236.2|237.4|241.3|251.7|251.5|258.9|259.8|254.9|262.7|268|268.2|276.1|282.8|292.6|291|282.4|286.7|283|286.6|279.8|279.3|275.6|282|288.6|290.1|286.9|283.3|289|285.1|280|274.9|283.4|288.2|281.7|280.5|289.3|290|296.1|292.8|289.8|285.8|284.5||290.1|292.8|286.6||284.1|283.9|284.5|282.8||279.3|273|268.4|267.7|267.8|274.2|275.3|277.4|280.2|280.1|278.5|277.6|275.7|268.6|266.1|268.1|271.1|266.9|271.5|272.2|282|279.9|282.2|287.1|286|289.5|290.8|290.7|292|289.1|285.4|282.1|281.6|284.6|286.5|289|291|288|285.8|278.9|278.5|277.3|275.1|276.5|279.8|275.5|273.3|276.7|274.2|274.6|273.4|272.6|271.5|268.7|268.9|270.9|265.9|266.6|265|267.7|272|269.5|269.6|273.3|272.8|274.7|270.9|271.3|274.1|281.3|285.1|286.1|282.7|285|288.9
05598|102050|/equities/hkt-trust|EAFAVALUE||10.56|10.5|10.88|10.94|11|11|11|11.1|11.04|11|10.92|10.92|10.9|10.94|10.9|10.92|10.86|10.9|10.86|10.92|11|10.98|10.92|10.88|10.9|10.94|10.92|11|10.94|11.02|11|11.08|11.14|11.12|10.92|10.88|10.76|10.7|10.6|10.62||10.54|10.52|10.54|10.66|10.52|10.52|10.42|10.46|10.46|10.28|10.5|10.62|10.72|10.72|10.72|10.72|10.82|10.78|10.84||10.82|10.72|10.8|10.82|10.82|10.8|10.76|10.72|10.74|10.84|10.88|10.84|10.84|11.26|11.18|11.22|11.24|11.24||11.28|11.22|11.22|11.26||11.26|11.2|11.12|11.1|10.98|10.96|10.9|10.86|10.86|||10.88|10.84|10.84|10.84|10.88|10.86|10.82||10.82|10.84|10.76|10.84|10.88|10.84|10.88|10.9|10.86|10.88|10.8|10.88|10.72|10.48|10.42|10.48|10.6|10.58|10.46|10.52|10.58|10.6|10.62|10.48|10.58|10.54|10.64|10.7|10.84|10.82|10.8|10.82|10.86|10.86|10.86|10.88|10.86|10.82|10.78|10.66|10.7|10.6||||10.62|10.58|10.58|10.6|10.58|10.58|10.64|10.62|10.58|10.6|10.6|10.56|10.52|10.52|10.62|10.62|10.66|10.62|10.62|10.64|10.54|10.48|10.5|10.52|10.56||10.5|10.5|10.56|10.44|10.44|10.4|10.46|10.54|10.54|10.56|10.62|10.66|10.66|10.66|10.5|10.6|10.66|10.56|10.58|10.62|10.66|10.68|10.62|10.6|10.62|10.68|10.58|10.62|10.58|10.62|10.68|10.7|10.68|10.7|10.66|10.7|10.66|10.7|10.62|10.68|10.56|10.62|10.54|10.66|10.56|10.6|10.62|10.7|10.66|10.68|10.6|||10.62|10.52|10.7|10.6|10.62|10.6|10.64||10.66|10.68|10.58|10.66|10.72|10.66||10.66|10.68|10.76|10.78|10.74|10.74|10.8|10.68
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||5|5.005|5.1|5.25|5.28|5.26|5.3|5.35|5.29|5.26|5.16|5.16|5.25|5.24|5.12|5.15|5.08|5.215|5.05|5|4.97|4.9|4.81|4.74|4.8|4.82|4.9|4.82|4.86|4.86|4.82|4.86|4.79|4.89|4.88|4.75|4.7|4.77|4.8|4.695|4.605|4.68|4.69|4.6|4.58|4.45|4.42|4.37|4.37|4.375|4.36|4.48|4.5|4.43|4.51|4.67|4.71|4.8|4.8||4.785|4.7|4.68|4.7|4.4|4.42|4.42|4.45|4.44|4.6|4.5|4.6|4.65|4.44|4.5|4.47|4.61|4.6|4.57|4.57|4.63|4.77|4.75|4.69|4.71|4.74|4.81|4.7|4.73|4.89|4.83|4.9|4.9|4.85|||4.74|4.8|4.9|4.88|4.995|4.95|5.08|5.2|5.1|5.1|5.05|4.95|4.99|4.99|5.04|5.16|5.06|5.035|5.15|5.12|5.05|5.185|5.14|5.145|5.11|5.08|5.13|5.18|5.16|5.23|5.22|5.3|5.25|4.995|4.88|4.71|5.025|5.29|5.07|5.055|5.05|4.99|4.94|4.89|4.9|4.93|4.9|4.85|4.79|4.79|4.66|4.6|4.5|4.36|4.34|4.5|4.56|4.51|4.53|4.64|4.65|4.61|4.67|4.66|4.77|4.77|4.66|4.615|4.62|4.685|4.75|4.83|4.97||4.85|4.85|4.89|4.94||4.92|4.91|4.915|4.89|4.825|4.845|4.665|4.6|4.6|4.68|4.72|4.8|4.77|4.67|4.59|4.76|4.72|4.74|4.75|4.49|4.53|4.61|4.77|4.58|4.52|4.63|4.68|4.66|4.7|4.8|4.86|4.83|4.865|4.92|4.99|4.87|4.855|4.89|4.97|4.93|4.99|4.98|5.03|4.97|5.04|5.02|5.04|4.87|4.87|4.83|4.835|4.9|5.01|5|4.98|4.865|4.9|4.95|4.905|4.99|4.93|4.93|4.98|5.155|5.18|5.2|5.2|5.2|5.23|5.205|5.2|5.175|5.15|5.05|5.19|5.105
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50||9.19|9.35|9.39|9.33|9.56|9.47|9.48|9.43|9.43|9.4|9.42|9.32|9.4|9.2|9.39|9.54|9.8|9.35|9.19|9.35|9.28|9.16|8.8|8.98|8.9|9|8.85|8.91|8.98|8.94|8.78|9.04|8.8|8.69|8.87|8.95|8.82|8.9|8.8|8.96|8.75|8.9|9.15|9.18|9.2|9.16|9|8.8|8.98|9.03|9.05|8.74|8.4|8.65|8.85|9.01|9.1|9.35|9.37||9.25|9.53|9.8|10|10.16|10.1|10.35|10.14|9.88|9.81|9.85|9.14|9.25|9.04|8.66|9.39|9.25|8.72|8.87|8.31|8.82|8.97|8.86|8.93|9.06|9.21|9.3|8.9|9.07|9.24|9.2|8.95|8.94|9.02|||9.43|9.12|9.1|9.35|9.32|9.06|9.06|9.2|9.05|9.17|9.38|9.26|9.2|9.29|9.57|9.82|9.76|9.85|9.75|9.77|9.52|9.63|9.45|9.56|9.5|9.45|9.45|9.32|9.54|9.7|9.83|9.55|10.03|10|9.53|8.99|9.51|9.33|9.24|9.4|9.6|9.35|9.15|9.35|9.77|9.88|10|9.79|10.16|9.91|9.87|9.96|10.02|9.9|9.85|10.2|10.51|10.45|10.8|11.16|11.08|11.5|11.85|11.78|11.83|12.18|12.1|12.02|11.96|11.98|12.1|12.4|12.4||12.25|12.34|12.21|12.22||12.2|12.2|12.07|12.2|12.3|12.49|12.54|12.46|12.45|12.35|12.23|12.08|12.04|11.87|12.2|12.21|12.01|12.25|12.3|12.1|12.2|12.25|12.2|12.48|12.5|12.99|13.65|13.65|14|13.9|14.4|14.4|14.38|14.7|14.49|14.37|14.1|14.16|14.3|14.44|14.45|14.48|14.9|14.9|14.98|14.81|14.81|14.73|14.7|14.8|15|14.75|14.8|14.7|14.55|14.93|14.95|14.95|15|15.25|15.01|15.1|14.58|14.81|14.9|15.06|15.13|14.66|15.04|14.9|15.05|15.1|15.2|15|14.98|15
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE||240.5|249.2|247.7|245.8|250.2|253.6|258.4|256.3|262.1|258.9|257.8|260|261.1|254.3|260.3|253.3|258.6|259.5|257.5|258.7|263.9|256.2|250|247.8|252.2|252.3|250.3|245.8|245|243.1|237|234.8|239.2|242.3|237.2|244|241.2|233.6|227.3|232.1|233.7|230.2|235.4|236.2|238.4||228.1|232.5|234.6|233|231.3|233.7|243.1|236.8|240.4|244.7|253|260.6|260.4||258.3|257.1|251|253|262.9|258.7||248|254.5|256.7|252.3|247.2|251.4|251.5|248.3|248.6|248|250.2|239.1|236.3|238.5|246.7|246|245.7|247.3|254.8|248.7|243.4|243.2|245.7|258.6|270.8|267.6|267|||266.2|264.5|262.3|262.3|263.2|262.8|262.4|269.2|273.1|273.3|268.8|274.4|276|270|268.4|269.4|272.2|276|274.8|275.4|271.6|270.6|261.4|265.8|256.6|252.2|254.6|246.2|239.2|240.4|244.6|255|255.4|263.2|263.4|258.6|267.2|272.2|272.4|280.6|288.2|297.4|296.2|287.6|292.2|288.8|290.8|285.4|284|279.8|286.6|293.2|294.2|291.6|288.6|292.6|290.4|285.4|280|288|293.4|287.8|286.6|294|294.4|300.4|298|294.8|290.6|289.6||295.4|297.6|291||288.4|288.8|290|288.2||284.6|278.2|274.2|271|275.8|278|278|280.8|284.4|284.4|282.6|280.6|281.6|273.6|270.8|273.2|275.4|268.8|275|275.4|284.8|283.4|286|290.6|291.4|293.2|294.6|295|296.4|293.4|289|286|286|288.8|291|293.4|296.4|292|289.6|283.2|283.6|281.8|280.2|282.2|287.2|280.6|279.6|282.8|280.8|280.6|279|278.8|276.8|274.8|277.2|280.4|275.4|276.4|275.2|277.4|281.2|279.6|279.2|283|283|284.2|281.2|284.6|287.2|295.4|300.2|300.2|297.4|300.2|303.6
05602|8556|/equities/sino-land|EAFAVALUE||11.46|11.62|11.66|11.96|11.98|12.02|12.2|12.22|11.92|11.82|11.92|11.76|11.64|11.8|11.68|11.62|11.62|11.42|11.38|11.6|11.66|11.72|11.64|11.64|11.5|11.38|11.42|11.78|11.78|11.8|11.66|11.66|11.6|11.5|11.44|11.38|11.42|11.8|11.64|11.54||11.58|11.76|11.56|11.36|11.22|11.18|11.1|11.3|11.14|11|11.12|11.12|11.2|11.2|11.12|11.22|11.22|11.16|11.26||11.14|11.2|11.12|11.3|11.26|11.16|11.18|11.24|11.2|11.36|11.18|11.14|11.02|10.94|10.82|10.54|10.54|10.48||10.66|10.86|10.74|10.62||10.44|10.68|10.48|10.62|10.68|10.68|10.68|10.6|10.72|||10.72|10.6|10.62|10.64|10.74|10.58|10.68||10.52|10.4|10.16|10.44|10.44|10.62|10.58|10.56|10.46|10.56|10.3|10.54|10.08|9.75|9.47|9.82|9.82|10|9.82|9.74|9.87|9.8|9.8|9.66|9.9|9.83|9.9|9.96|10.14|10.16|10.38|10.4|10.42|10.42|10.34|10.28|10.32|10.36|10.24|10.1|10.16|10.1||||10.08|9.66|9.77|9.82|9.74|9.97|9.94|9.87|9.8|9.76|9.69|9.8|9.86|9.8|9.82|9.75|9.7|9.66|9.71|9.67|9.66|9.71|9.79|9.75|9.75||9.42|9.49|9.41|9.35|9.29|9.41|9.52|9.56|9.55|9.58|9.61|9.7|9.59|9.58|9.48|9.37|9.46|9.37|9.32|9.65|9.67|9.92|10|9.95|9.96|9.97|10.06|10.1|10.02|9.99|10.08|10.14|10.06|9.96|9.95|9.92|9.91|9.85|9.83|10.06|10.22|10.84|10.82|10.78|10.84|10.9|10.84|10.82|10.86|10.76|10.86|||10.76|10.78|10.78|10.58|10.42|10.44|10.56||10.48|10.54|10.42|10.34|10.18|10.42||10.26|10.1|10.7|10.76|11|11.06|11|11.14
05603|50007|/equities/chow-tai-fook|EAFAVALUE||16.06|15.98|15.66|16.04|16.26|16.36|15.7|15.78|15.88|15.96|15.96|16.1|15.58|15.8|16.4|16.22|16.08|15.98|15.52|15.94|15.52|16.06|15.48|16|15.38|15.48|15.42|15.48|15.12|15.28|14.84|14.88|15|14.88|14.86|15.02|14.94|14.78|14.94|14.76||14.76|14.68|14.84|14.28|14.14|13.74|13.76|14.2|13.82|13.34|12.94|13.32|13.56|13.42|14.2|13.74|14.12|14.14|14||13.36|13.54|13.58|12.88|12.62|12.3|12.3|12.3|12.6|13.44|12.96|13.16|13.18|12.78|12.54|12.38|12.44|12.3||12.5|13.08|13.02|13.32||13.28|12.92|12.78|12.44|12.48|13.06|12.98|13.18|12.9|||13.46|13.24|13.18|12.84|13.44|13.64|14.04||14.54|14.18|14.26|14.6|13.98|13.6|13.8|14.06|14.72|14.8|14.68|14.98|14.5|13.86|13.12|13.9|14.94|15.3|15.24|15.6|15.24|15.62|15.94|15.64|16.22|16.24|16.34|15.56|16.12|16.26|16.38|16.22|16.06|15.88|15.9|16.08|15.44|15.1|15.02|14.58|13.9|13.98||||13.64|13.48|13.9|14.08|13.68|13.9|14.06|13.58|13.3|13.18|13.2|13.32|12.98|13.36|12.46|12.76|12.5|12.4|13.42|13.94|14|14.02|13.82|13.68|13.9||14|14|13.88|14.02|13.4|13.74|14.12|14.16|13.88|13.94|14.1|14.42|14|13.76|13.96|14.06|14.38|13.96|13.98|14.56|14.68|14.76|15.24|17.02|16.96|17.04|17.14|17.54|17.68|16.7|16.68|16.48|16.36|16.56|16.18|16.68|16.96|16.06|15.72|15.44|15.92|15.56|15.42|15.78|16.38|16.76|16.86|17.02|17.94|17.9|18.4|||16.44|16.2|15.82|15.18|14.76|14.98|14.82||14.9|15.2|14.9|15.48|15.24|15.36||15.44|15.32|16.08|15.62|16.08|16.04|16.34|16.56
05604|1056320|/equities/orix-jreit|EAFAVALUE||192200|193500|192800|193800|195800|196200|194400|195100|195000|193500|192100||193200|191600|191800|191200|191900|190100|190600|191600|191100|189500|190200|191900|190500|189000|187300|185000|184000||180900|182400|181000|181100|179900|176300|180000|178600|179900|179800|177600|184200|185500|184700|182200|180800|182800|182700|183900|181500|181700|179400|175100|181100|185200|186700|187500|186000|184300|184000|181900|185500|187000|186200|187400|186700|187100|187100|182800|184400|184500|184200|183700|179200|177800|180800|184100|182400|184300|180500|181000||||176700||175300|177900|174400|173500|176700|176600|169800|167400|172100|171500|167700|166900|165000|165900|163500|166300|168500|168700|169400|169800|165300|166800|169200|168000|167500|169600|167600|170900||166800|165800|165100|162200|162700|162200|164200|158600|159100|159800|159700|160400|161300|159600|160900|158100|161900||164000|167100|167200|166700|167300|163900|163500||166300|164100|161700|164900|166100|168200|166500|167000|164800|164600|163600|162300|158900|160400|160500|161100|164500|174900|174300|176600|176900|175200|173700||170800|174300|175600|181200|||179800|180300|175200|173700|175300|176600|177100|178900|181500|187000|181300|182100|181600|181800|184800|184500|185700|182700|181000|181500|180500|182100|180500|181800|185800|186100|184800||182800|181900|184300|184900|188600|186100|186100|180500|181800|185200|188300|187900|187100||188600|188800|188900|187100|185800|183800|181500|180400|186200|190200|190000|191500|191200|190700|192300|189500|189400|187400|188100|186100|189100|187900|186100|194000|197700|199800|197700|195000||196000|196400||197700|196000|196600|197800|194500|193700
05605|1056325|/equities/united-urban|EAFAVALUE||149300|147200|146500|146400|146700|149500|148700|147600|146700|146000|145100||145500|146100|146500|146300|147400|146200|146100|146800|145000|142900|142500|140300|138700|140400|139800|138900|140200||137700|139800|140500|140800|140700|136800|139000|139300|141400|141400|139800|142300|143800|143400|141800|140700|140400|141100|141300|140200|141900|139500|135000|139100|144800|146400|147500|147000|147100|146200|146100|145600|145000|143800|145400|147800|149000|147100|144500|146800|146100|146000|146900|145200|143700|144000|141000|140000|142300|143600|144500||||144300||142100|144400|144000|145100|144100|142900|141200|140800|141100|141200|140900|138900|139500|139600|137800|138700|141600|143500|142400|142600|140700|140100|142800|139200|135100|136200|135100|135800||132600|130100|127900|123700|124700|125500|127100|123900|124600|126700|130000|130200|132100|133200|131500|130900|131600||132500|134400|135100|134700|134200|130300|131800||134300|132600|130500|131200|132300|134500|132400|132200|135500|134800|134100|133500|129600|129000|127800|126200|132400|137000|138200|138800|138500|138200|136800||135900|135300|137100|138600|||135200|136600|134100|134200|134700|135200|134900|135100|136500|140200|138600|139100|138000|140800|142200|143700|143200|142600|140500|142200|139700|141600|144600|135800|142700|144900|141700||140100|139400|139700|140500|140300|140300|141500|143600|142500|141700|142300|142400|141900||142300|141000|142000|142000|143500|143400|143100|141400|142700|143300|142900|143300|142100|139300|140000|138500|143100|142600|143300|141500|144200|145800|145700|150800|151300|152500|152000|149800||147200|149300||152400|154500|154300|156500|154000|154400
05606|32487|/equities/swire-properties-close-only|EAFAVALUE||18.24|18.06|18.24|18.48|18.84|18.92|18.96|19.12|18.92|18.64|18.66|18.8|18.72|18.86|18.84|18.7|18.4|18.3|18.5|18.68|18.68|18.78|18.76|18.86|18.68|18.54|18.42|18.58|18.58|18.76|18.52|18.82|18.88|18.76|18.94|19.08|19.04|19|18.98|18.98||19.48|19.3|19.32|19.1|19|18.92|18.86|18.92|18.6|18.26|18.76|18.86|19.08|19.18|19.46|19.62|19.74|19.68|20.2||19.9|19.7|19.2|19.24|19.16|18.96|19|19.12|19.24|19.32|18.88|18.98|18.88|18.88|18.58|18.4|18.56|18.58||18.96|19.38|19.28|19.06||18.98|19.38|19.04|19.44|19.58|19.92|20|19.92|20.05|||20.15|19.92|20|20.15|20.55|20.4|20.35||19.9|19.66|19.46|19.94|20.6|20.8|20.35|20.5|20.6|20.65|20.35|20.7|19.92|18.5|18.44|19.06|19|19.8|19.3|19.44|19.52|19.68|19.86|19.66|19.94|20.3|19.96|20.2|20.5|20.6|20.8|21.15|21.45|21.5|21.35|21|21.15|21.5|21.3|21.25|21.4|21.55||||20.7|20.35|20.5|20.7|20.4|20.5|20.5|19.98|20.5|20.3|20.25|20.05|20.1|20.2|20.55|20.35|20.25|19.98|20.4|20.05|20.2|19.54|19.44|19.36|19.32||19.12|19|18.86|18.9|18.86|19.16|18.78|18.74|18.82|19.34|19.46|19.7|19.18|18.84|18.42|18.54|18.72|18.66|18.52|19.4|19.78|20.35|20.6|20.55|20.9|21|20.65|21.05|20.85|21.1|21.15|21.45|20.9|20.65|20.8|20.6|20.55|20.6|20.65|20.95|20.85|21.15|21.1|21.15|21.15|21.35|21.4|21.3|21.1|20.9|20.9|||20.5|20.25|20.75|20.75|19.9|19.88|20.1||19.52|19.72|19.52|19.32|19.3|19.9||19.28|19.1|19.86|19.92|20.3|20.4|20.35|20.65
05607|8553|/equities/swire-pacific-a|EAFAVALUE||56.4|55.15|55.25|55.6|56.6|56|53.85|54.45|53.6|53.4|52.65|49.9|45.2|45.65|45.25|45.35|44.1|43.25|43.2|44.2|44.65|44.8|44.7|45.2|44.45|44.85|44.85|45.4|45.2|45.8|45.05|45.8|46.2|46.3|46.5|46.3|46|46.15|47.2|46.45||46.75|47.3|47.5|46.75|46.2|45.9|45.35|45.1|44.55|44.75|46.1|46.65|47.8|48.05|48.6|48.95|49.05|48.6|49.05||48.45|48.3|47.7|46.9|46.5|45.85|45.7|45.2|45.45|45.55|44.85|45.05|44.95|44.15|44.05|43.2|43.6|43.85||44.75|45.8|46.25|44.8||44.9|45.25|43.2|43.5|43.8|44.5|44.75|44.75|44.95|||45.65|44.9|45.1|44.85|45.7|46.15|47.05||48.95|48.5|47.9|48.05|47.1|47.2|47.1|47.5|47.5|47.75|46.9|46.3|45.4|42.2|41.5|43.4|44.05|45.3|42.25|40.65|42.2|43.5|43.7|42.25|43.2|43.2|44.05|44.65|46.4|46.75|47.85|48.2|47.85|48.2|48.05|48.35|49.25|49.4|48.6|48.15|48|47.9||||47|45.6|46.05|46.55|46|46.3|47.05|45.85|46.2|45.8|45.3|46.05|46|45.6|45.35|45.9|44.8|44.65|44.6|45.4|44.9|44.35|44.4|44.8|44.25||43.8|43.4|42.7|43.35|42.55|43.45|43.15|43.1|42.85|43.65|44.05|44.65|43.95|44.2|43.1|43.3|43.65|43.2|43.15|44.05|44.95|47.4|47.15|46.5|47.15|47.5|48.65|49.05|49.35|48.6|49.1|49.3|49.2|49.35|49.4|48.5|48.45|48.3|47.8|48.7|48.95|49.15|48.9|49.4|49.75|50.2|50.15|50.25|50.2|49.6|49.75|||49.35|49.35|49|48.65|47.05|47.65|47.2||46.3|45.45|45.2|44.8|44.5|46||45.4|44.45|49.1|49.65|50|51.1|52|51.8
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||5.94|6.15|6.22|6.23|6.34|6.28|6.3|6.395|6.33|6.54|6.5|6.535|6.55|6.405|6.42|6.43|6.4|6.3|6.19|6.15|6.07|5.985|5.93|5.9|5.9|5.85|6|5.85|5.95|6|5.815|5.96|5.915|5.91|5.94|5.94|5.87|5.83|5.68|5.48|5.48|5.65|5.715|5.8|5.69|5.61|5.59|5.56|5.41|5.345|5.38|5.5|5.5|5.36|5.51|5.74|5.78|5.66|5.67||5.74|5.63|5.63|5.5|5.5|5.6|5.6|5.8|5.72|5.83|5.76|5.75|5.83|5.77|5.76|5.65|5.64|5.73|5.79|5.65|5.75|5.92|5.875|5.95|6.06|6.06|6.03|5.84|5.89|5.88|5.91|5.95|5.96|5.9|||5.9|5.95|5.97|6.13|6.23|6.24|6.12|6.09|5.99|5.98|5.95|5.97|5.835|5.8|5.75|5.73|5.72|5.67|5.7|5.8|5.86|5.75|5.58|5.62|5.6|5.68|5.56|5.74|5.81|5.84|5.84|5.84|5.76|5.72|5.62|5.56|6|6.07|6.03|5.92|5.9|5.85|5.825|5.79|5.8|5.85|5.8|5.8|5.88|5.8|5.9|5.61|5.55|5.55|5.55|5.81|5.84|5.9|5.8|5.93|5.945|6.07|6.08|6.06|6|6.11|6.04|6.02|6.16|6.36|6.15|6.32|6.08||6.12|6.1|5.97|6.1||6.08|6.12|6.185|6.18|6.13|6.1|6.06|5.975|6.18|6.15|6.05|5.92|5.97|5.85|5.9|6|6.11|6.03|6.02|5.85|5.92|6.065|5.95|5.82|5.75|5.78|5.94|6|5.92|6.09|6.05|6.06|5.99|6.06|6.04|6.05|6.02|6.15|6.08|6.17|6.135|6.05|6.17|6.19|6.2|6.1|6.12|6.09|6.15|6.2|6.2|6.185|6.335|6.475|6.28|6.325|6.33|6.46|6.365|6.52|6.51|6.5|6.36|6.39|6.39|6.5|6.45|6.5|6.6|6.6|6.6|6.51|6.385|6.48|6.67|6.645
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||6.6|6.55|6.53|6.6|6.79|6.91|6.89|6.96|6.99|7.17|7.16|7.17|7.12|7.12|7.18|7.15|7.15|7.1|7.07|7.12|7.1|7.13|7.06|7.04|7.03|7.01|7|7.03|7.05|7.1|7.12|7.19|7.2|7.21|7.21|7.25|7.2|7.22|7.26|7.25||7.2|7.24|7.24|7.2|7.23|7.16|7.31|7.45|7.41|7.5|7.58|7.6|7.64|7.67|7.67|7.63|7.66|7.66|7.68||7.65|7.65|7.51|7.67|7.7|7.73|7.73|7.72|7.78|7.73|7.79|7.81|7.81|7.8|7.76|7.77|7.76|7.82||7.76|7.81|7.83|7.76||7.75|7.78|7.7|7.76|7.69|7.69|7.73|7.67|7.68|||7.69|7.7|7.7|7.7|7.72|7.7|7.72||7.7|7.71|7.65|7.72|7.76|7.89|7.86|7.87|7.83|7.81|7.78|7.81|7.8|7.71|7.73|7.79|7.83|7.79|7.76|7.9|7.75|7.75|7.75|7.72|7.76|7.71|7.8|7.8|7.87|7.89|7.89|7.91|7.91|7.9|7.92|7.88|7.85|7.86|7.84|7.81|7.8|7.82||||7.76|7.75|7.8|7.8|7.8|7.79|7.8|7.8|7.75|7.76|7.73|7.77|7.73|7.7|7.73|7.71|7.73|7.72|7.7|7.71|7.72|7.65|7.72|7.74|7.74||7.72|7.71|7.7|7.68|7.62|7.61|7.69|7.65|7.62|7.63|7.65|7.62|7.65|7.63|7.63|7.64|7.67|7.64|7.63|7.65|7.65|7.68|7.67|7.67|7.66|7.68|7.65|7.69|7.68|7.73|7.78|7.79|7.76|7.83|7.75|7.74|7.78|7.72|7.75|7.72|7.75|7.74|7.7|7.69|7.68|7.73|7.72|7.67|7.66|7.66|7.65|||7.62|7.59|7.72|7.69|7.62|7.67|7.67||7.73|7.66|7.57|7.65|7.64|7.7||7.65|7.6|7.5|7.6|7.65|7.68|7.69|7.76
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE||5.88|5.77|5.19|5.04|5.07|5.36|5.63|5.53|5.45|5.6|5.28|5.24|5.2|5.17|5.31|5.33|5.03|5.12|5.08|5.1|5.15|5.44|5.74|5.7|5.72|5.63|5.78|5.73|5.29|4.92|4.85|4.81|4.99|5.05|5.06|5.6|5.62|5.42|5.89||6.02|5.75|6.18|6.17|5.87|6.11|5.65|5.68|5.45||5.38|5.35|5.83|5.65|5.39|5.7|6.09|6.3|5.85|5.89|5.46|5.7|5.53|5.64||5.3|5.18|4.75|4.78|5.33|5.46|5.44|5.34|5.49|5.23|5.37|4.67|4.48|4.58|4.55|5.02|5.19|5.68|5.73|5.77|5.72|5.78|5.72|5.86|6.19|6.07|6.17|6.71|6.84|6.58||6.8|6.83|6.54|6.69|6.85|7|7.4|7.64|8.22|8.08|7.64|8.09|8.27|7.86|8.06|8.56|8.45|8.38|7.92|8.32|7.87|7.84|6.53|6.09|6.73|7.95|8.38|7.81|7.54|9.41|9.94|10.13|9.28|10.02|10.3|10.1|10.12|10.47||11.12|11.4|11.5|11.44|10.86|10.61|10.84|10.98|10.63|10.44|10.37|10.07|10.45|10.85|10.56|9.96|9.74|10.46|10.84|11.03|11.16|11.3|11.08|10.88||11.1|9.52|9.92|9.56|9.08|9.71|9.76|9.73|10.45|10.73|10.18|10.19|9.86|10.24|10.45||10.44|9.79|9.91|9.01|9.34|9.24|9.58|9.59|9.77|10.22|10.43|10.74|10.17|9.94|9.29|9.57|9.16|9.76|10.12|10.4||11.6|11.04|11.52|10.94|10.94|11.51|12.05|12.14|11.6|11.68|11.13|11.45|11.59|11.47|10.61|11.06|10.98|11.42|10.83|11.13|11.16|11.16|11.21|11.17|11.4|11.45|11.64|11.09|11.12|10.97|11.12|11.05|11.1|10.81|10.44|9.98|9.97|10.02|10.71|10.24|9.9|9.99|10.45|9.95|10.42|10.29|10.04|10.35|10.29|10.2|10.3|11.95|12.7|13.08
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||0.201|0.2001|0.2038|0.1992|0.1992|0.209|0.2158|0.2182|0.2254||0.2324|0.2187|0.2116|0.2131|0.2128|0.2123|0.21|0.2177|0.2063|0.2037|0.2043|0.1977|0.1945|0.1944|0.1994|0.2035|0.2085|0.2202|0.2167|0.2141|0.2138|0.2245|0.2395|0.241|0.2502|0.2474|0.244|0.2443|0.2403|0.248|0.245|0.2382|0.248|0.2504|0.2436|0.2484|0.2479|0.2473|0.246|0.244|0.2366|0.2374|0.244|0.2354|0.2322|0.242|0.259|0.2658|0.2686|0.2792|0.277|0.2813|0.2763|0.285|0.2749|0.2645|0.2636|0.2588|0.2554|0.2632|0.2582|0.2565|0.256|0.2615|0.2557|0.2645|0.2585|0.2543|0.2476|0.2408|0.2476|0.2518|0.2587|0.2594|0.2599|0.2642|0.2622|0.2659|0.265|0.2647|0.2707|0.2812|0.2843|0.2865|||0.2915|0.2955|0.2879|0.2889|0.2903|0.2934|0.2839|0.2926|0.294|0.2969|0.308|0.3367|0.3197|0.3136|0.3164|0.3071|0.2782|0.2795|0.275|0.28|0.2819|0.283|0.281|0.2884|0.2734|0.2629|0.2499|0.2278|0.2106|0.2258|0.2808|0.3449|0.3384|0.3727|0.3797|0.3669|0.3774|0.3857|0.3819|0.3967|0.3989|0.4025|0.4054|0.4103|0.4146|0.4106|0.4053|0.4|0.3986|0.397|0.4033|0.4035|0.4|0.395|0.3875|0.3865|0.3909|0.3902|0.3936|0.409|0.4118|0.4023|0.4088|0.4189|0.4284|0.4269|0.4274|0.4311|0.4316|0.4329|0.4333|0.435|0.4269|0.4274||0.4178|0.4194|0.4166|0.4176||0.419|0.4237|0.4119|0.4107|0.416|0.416|0.4205|0.419|0.4145|0.4191|0.4232|0.4352|0.4321|0.4322|0.4361|0.4464|0.4395|0.4314|0.4455|0.45|0.458|0.464|0.4358|0.454|0.3505|0.3432|0.3479|0.3473|0.3411|0.3292|0.3445|0.3488|0.3443|0.3478|0.3584|0.3413|0.328|0.3215|0.3255|0.3285|0.3344|0.348|0.348|0.3448|0.3414|0.3436|0.3467|0.34|0.3451|0.3481|0.3501|0.3484|0.3507|0.3474|0.3576|0.3545|0.3483|0.3538|0.3521|0.3496|0.3499|0.3604|0.3712|0.3745|0.3703|0.3711|0.3702|0.3684|0.3728|0.3758|0.3764|0.3775|0.3809|0.3888|0.3859
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||205.5|211|211.1|207.6|211.2|215.7|219.6|221.1|224.8|224.4|223.9|226.2|221.9|216.6|222.3|220.5|224.8|224.1|222.7|225.1|228.3|226|227|223.1|223.7|230.7|231.7|220.4|229.6|235.5|239.7|236.7|242|242.2|242.7|245.6|243.5|245.2|241.7|242.3|241|236.4|234.7|236.2|236.2||230.4|228.3|223.6|220.4|215.4|210.8|206.2|250|251.8|273.6|275.8|286|281.9||281.4|285.7|277.3|283|284.4|280||269|279.1|279.1|286|284.9|288.1|292.2|287.2|292.2|284.3|290|285.3|282.7|293.7|297.3|289.7|295.1|289.4|286.6|289|286.8|291.6|343.9|344.5|350.4|354.7|350.5|||346.5|358.3|361.9|363.9|372.9|386.3|376|383.3|382.3|379.3|377|383.4|382.6|369.5|357.7|342.7|349.1|366.1|370.1|377.2|370.9|370.3|347.8|342.5|333.6|333.9|342|335.9|350.4|351.2|353|362.5|372.1|370.6|363.2|353.7|351.3|356.9|344|351|360.6|361.4|367.1|354.9|372.9|376.6|372.2|360.5|371.8|368.4|371.2|378.8|371.7|361.6|351|335|335.8|329.2|323.2|332|340|331.7|330.5|336.9|332.8|342.1|355|354.9|347.4|360.6||375.3|380.9|392||395.1|395.1|397.5|397.3||388.2|382.5|373.5|375.3|374.3|369|382.8|380.3|393.4|385.4|389.9|390.8|396.1|379|374.8|378.8|380.4|378.9|382.7|385.2|378|376.7|385.7|405.6|407.1|407.8|410.2|409.8|429.4|420|416.6|404.4|403.4|400|388.9|396|393.3|394.3|389.9|384.3|395.6|396.3|405.7|405.4|409.3|406.7|397.3|369.5|369.2|374.3|373.1|363.8|352.1|345.9|349.5|351.6|348.6|353.3|347.6|351.4|349.8|347.9|345.2|360|378.3|385.2|373.1|377.9|362.3|369.3|361.2|358|363.2|358.8|370.9
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||45.59|47.83|46.36|46.7|46.1|47.5|48.82|48.99|50.6|50.57|50.46|48.46|47.76|45.89|45.29|45.14|44.57|44.62|43.07|44.28|44.86|44.71|44.74|43.23|43.63|42.98|44.11|43.59|42.95|41.06|40.04|38.7|39.76|40.18|38.62|39.28|39.12|37.88|39.77||41.23|40.94|40.34|40.46|40.76|40.99|38.79|39.37|40.37||39.58|37.91|40.87|39.63|40.96|44.62|46.78|48.89|50.15|49.49|49.21|49.58|48.51|49.44||49|47.76|45.87|45.84|47.69|46.8|45.74|46.08|48.2|45.39|44.69|41.86|42.97|42.93|41.79|46.26|47.36|48.58|47.45|46.68|46.71|48.24|46.99|47.54|50.15|51.31|53.01|52.95|52.76|50.25||50.33|50.22|48.76|48.56|49.28|48.86|48.54|49.55|51.11|50.5|50.28|51.44|56.17|54.5|54.24|54.52|54.63|56.54|54.22|54.58|54.76|54.13|52|50.99|51|49.45|49.01|48.63|43.89|47.66|51.51|54.22|52.9|54.43|62.81|61.24|63.3|63.97||65.77|65.55|66.54|65.37|62.36|62.03|65.86|67.3|65.07|63.11|62.58|62.08|63.36|64.41|63|61.51|61.42|62.86|62.79|62.7|63.29|65.05|66.16|67.61||68.36|67.3|66.48|67.17|67.35|67.72|66.78|65.59|68|67.7|65.42|65.27|65.16|65.07|65.74||63.96|64.01|62.49|58.14|59.77|60.66|60.13|59.13|59.75|60.55|60.33|61.36|59.86|57.37|55.58|56.91|54.5|56.04|57.39|57.74||62.58|62.7|62.94|62.01|63.09|63.23|64.45|65.36|64.79|66|67.86|68.63|69.05|67.5|64.64|65.85|64.68|63.55|59.04|60.87|59.72|61.99|64.38|64.48|63.23|63.57|60.2|61.87|61.12|60.43|59.96|59.31|58.97|59.32|59.91|60.29|60.61|59.87|60.44|57.81|59.52|60.08|58.71|58.44|58.29|55.02|53.42|54.7|54.74|55.4|55.86|54.24|54.47|52.78
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||169.65|172.65|171.9|170.65|172.6|178|184.4|184.25|187.85|188.75|186.4|188.9|188|183.35|187.1|182.65|189.95|189.95|189.65|192.15|196.5|190.95|184.3|183|187|188.5|184.65|176.45|173.75|172.9|171.05|164.55|167.3|172.5|170.95|174.1|176|172.75|168.05|167.35|168.9|164.25|167.4|166.25|167||160.15|164.25|164.75|168.35|166.8|165.6|171.8|172.75|176.8|179.85|185.95|194.85|191.7||192.45|196.45|191.8|200.9|202|198.4||183.95|187.65|189.65|190.05|189.3|191.7|190.35|184.45|187.35|181.6|179.35|179|178.7|185.2|193.15|191.65|196.4|195.25|209.3|204|202.8|202.7|210.1|215.5|220.1|220.1|220.1|||223.4|221.9|220.4|222.8|231.3|243.6|243.3|247.8|247.8|246|240.9|241.5|240|228.8|225.3|224|230.9|234|242.6|239.3|239.2|233|217.5|227.4|218.2|218.6|221.6|209.9|212|213|216|222.6|215.6|216.8|215|206.6|209.3|209.9|201.1|202.7|206.9|210.4|212.3|203.5|206.4|210.6|214.6|205.3|209.9|211.4|215.9|232|221.8|215.6|209.6|208.1|208.1|200|203.4|213.3|218.7|216|214.8|219.1|213.3|223.2|229.7|226.8|223.2|246.4||265.8|267.2|266.1||270.7|268.6|268|265.2||256.2|249.5|245.6|243.1|243.5|248.3|246.4|251.2|258.7|258.1|260.9|255.5|255|241|236.9|241.5|246.6|245.3|258.3|252.2|260.9|256.2|255.4|265.8|270.3|272.4|272|273.3|270|266.5|262|260.3|265.5|265.6|261.8|263|260.4|259.1|255.1|250.1|249.3|241.2|237.1|237.2|247.6|251|248.4|246.7|247.8|248.3|246.1|241|230|226.4|228.5|236.3|231.5|233.4|227.2|232.9|236|233.2|229.2|241.6|249.5|255|249.4|248.8|245.1|257|255.5|248.5|253.3|248.8|253.3
05615|579|/equities/outotec|MSCI_EU_SMALLCAP||7.864|8.046|8.008|7.924|7.93|8.164|8.342|8.166|8.48|8.228|8.474|8.442|8.43|7.964|8.052|7.934|8.044|7.936|7.918|8.022|8.028|7.754|7.39|7.526|7.662|7.578|7.512|7.25|7.162|6.962|6.86|6.76|6.84|7.022|7.132|7.488|7.382|7.028|6.854|7.184|7.018|7.15|7.5|7.748|7.74||7.438|7.612|8.174|8.12|7.9|7.976|8.42|8.27|8.338|8.674|9.01|9.02|9.07|9.026|8.916|8.962|8.852|8.67|8.67|8.406||8.234|8.364|8.304|8.052|7.95|7.962|7.966|7.77|7.686|7.37|7.464|7.422|7.366|7.65|7.866|7.972|8.062|7.976|8.208|8.194|8.2|7.862|7.828|8.178|8.73|7.836|7.706|||7.466|7.414|7.408|7.36|7.472|7.35|7.412|7.782|7.98|7.804|7.684|7.798|7.914|7.402|7.144|7.432|7.95|8.056|8.098|7.982|7.856|8.104|7.622|7.718|7.41|7.41|7.422|7.032|6.66|6.544|7.154|7.244|7.092|7.59|8.078|7.874|8.25|8.344|8.5|8.634|8.742|8.852|9.022|8.85|9.028|9.22|9.408|9.126|9.212|9.132|9.416|9.588|9.582|9.414|9.174|9.59|9.564|9.36|9.388|9.952|10.335|10.345|10.47|10.41|10.035|10.155|10|9.836|9.712|10.03||10.03|9.916|9.694||9.348|9.43|9.448|9.476||9.454|9.144|8.98|8.828|8.956|9.096|8.872|8.852|9.078|9.144|9.294|9.33|9.316||9.01|9.132|9.184|8.93|9.064|8.99|9.54|9.432|9.444|9.574|9.502|9.602|9.648|9.598|9.39|9.316|9.2|9.168|9.3|9.548|9.552|9.63|9.28|9.15|8.714|8.68|8.662|8.58|8.602|8.426|8.466|8.398|8.492|8.372|8.26|8.35|8.232|8.072|8.15|7.94|8.014|7.834|7.546|7.78|7.734|7.67|7.914|7.806|7.818|8.174|8.092|8.15|8.25|7.966|8.018|8.486|8.91|8.91|8.954|8.908|8.896
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||151.35|160.6|160.4|157.35|158.1|164.9|166|167.75|167.55|172.5|166.1|170|167.55|159.55|167.25|165.15|170.8|171.05|166.7|169.05|171.25|165.55|158.1|157.65|157.85|160.2|157.35|152.7|150|151.05|147.75|145.55|145.35|148.6|148.4|147.25|144.9|140.4|135.65|136.1|140.2|133.65|135.65|135.85|136||132.3|136.9|136.6|137.15|141.75|137.65|148.5|148.2|149.15|156.8|164|162.8|163.35||||160.1|164.3|167.2|160.8||157.15|157.15|158.3|156|157.25|157.05|166.4|158.3|158.6|154.5|152.9|146.2|148.6|152.4|159.45|159.45|164.5||176.9|168.6|167.45|166.3|172.7|182|184.9|177.45|175.85|||179.25|179.25|178.3|173.75|177.45|179.15|176.8|183.85|187.05|183.65|182.1|183.5|182.5|178.9|173|177|180.4|179.5|178.9|178.9|174.5|169.4|159.5|168|158.1|158.5|162.5|150.5|155.5|154.9|157.4|155.5|155.5|155.5|153.4|149.4|148.4|154.9|148.4|150.9|155.5|158.5|160.4|157.4|164.4|168.4|173|166.5|162.5|163.5|173|180.4|179.5|172.4|166.5|161.4|166.5|157.4|161|174.1|179.5|179.5|175.5|177.4|174.1|182.5|186.5|177.4|178.1|193.4||211|211|||221|216.75||||206.8|202.9|203.9|202.9|201|204.9|201|192.4|202.9|211|213|213|204.9|195.85|204.9|204.9|206.8|209.05|218.75|211|215.25|209.05|202.9|215.25|215.25|211|206.8|211|210|209.05|204.9|203.9|209.05|206.8|206.8|206.8|202.9|197.3|193.4|193.4|204.9|184.4|179.5|178.9|176|177.4|176.4|173.4|170.9|171.5|166.5|164|158.5|155.5|157.4|155.5|153.4|152.4|148.4|152.4|155.5|155.5|154.5|159.5|161.4|168.4|163.5|159.5|166.5|181.4|175.5|174.9|174.5|172.4|175.5
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||255.6|262.7|264.5|262.7|266.7|269.2|280.3|274.9|281.4|282.6|286.2|283.8|286.7|275.3|286.1|280.3|290.8|283.5|276.4|290.5|293.2|283.8|270.9|275.9|295.8|303.2|292.5|281.5|281.3|282.2|271.5|275.6|283.5|289.4|287.6|288.3|285|282.8|267.6|256|259.4|251.3|261.7|269|271.5||266.9|266.1|266.6|267|265.3|269.8|293.3|296.1|293.5|295.2|313.1|325.8|321.9||322.8|327.3|315.4|326.8|317.7|308.9||293.5|296.2|308.6|309.4|312.6|325|335.7|325.2|338.2|322.9|324.6|313.5|313.1|334.1|326.4|335.1|339.5|351.2|346.9|333.2|319.5|347.1|361.8|370.5|382.9|373.1|365.8|||369|364.3|360.5|361.6|374.2|373.5|372.3|387.9|383|372.1|375|377.8|380.4|350.6|345|370.6|394|403|407.2|405|397.4|400|376|383.8|368.2|355.2|364.2|337.2|346.6|355|361.4|371.8|365.8|375.4|371.6|365.2|367.4|370.8|373.4|384|395.8|402.8|407.6|403|408.6|425.2|440.2|424.2|433.6|433|448.6|458|457.8|445.6|435.4|441.6|445.4|438.6|438.8|456|468|445.4|443.6|461.2|466.8|493|502|497.4|494.8|528||545|538|544.5||548|553.5|550|545||534.5|525|514.5|511.5|509|512|508.5|495|506|510|506.5|509.5|515|499.8|501.5|509.5|517.5|513|525.5|518|518|507.5|511|529.5|536|522|518|521.5|520.5|515.5|516|500.5|508|510|523.5|520|506|504|497.2|494.8|499.2|496.4|505|508.5|490.6|449.2|438.4|433.2|435.6|440.8|438|429|419.8|417.8|420.2|426.2|420|427|422.8|431.6|441.6|435|440|459.2|472|478.4|469.6|471.4|471.8|484.8|483.2|471.4|480|481.6|480
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||151.25|156|153.75|152.6|154.4|155.4|163.7|157.05|164.45|169.4|178.2|169.85|166.1|153.9|155.85|149.9|155.95|160|154.85|162.1|162.3|156.1|147.75|150.75|155.45|159.25|151.15|151.95|150.25|148.6|146.5|133.4|138.25|141.3|137.25|134.3|137|134.55|130.15|126.65|135|131.45|136.85|143.5|146.05||137.8|139.95|139.25|141.3|139|133.8|145.15|145.9|153.25|160.75|167.2|176|177.4||179.35|179.6|183.15|189.7|192.55|193.8||185.1|188.55|190.25|190.3|185.7|185.2|183.95|183.25|180.8|183.05|184.05|173.85|174.25|184.65|186.8|185.2|190.35|192.55|195.9|195.7|192.05|190.05|191.2|195.35|201.5|201.7|205.5|||217.3|219|221.4|226|229.6|230.2|232.7|241.1|238.4|233|233.3|231.4|231.5|230.4|227.5|221.4|228.1|239.8|241.8|240.6|239.1|232.3|224.9|229.5|222.7|214.9|216.2|206.2|201.3|208.3|212.9|214.6|209.9|211.6|209.3|200.8|202.4|204.6|198.2|210.4|214.7|221.6|211.4|206.6|214.4|216.7|213.2|208.9|214.3|213.1|223.2|223.3|220|218|213.5|213.9|214.2|208.5|208.6|219.6|223.8|214.5|209|215.6|220|223.3|223.2|219.4|229.6|237.9||245.5|243|243.1||243.8|242.5|242|240.5||236.6|234.5|236.6|234.5|241.7|241.8|246.6|240.7|247.4|250.5|252.7|253.6|254.7|252.6|253.3|255|256.2|254.7|253.5|249.9|256.2|252|249.5|252.6|253|250.2|244.6|242.5|235|232.9|232.4|231.7|229.7|232|233.2|233.6|228.5|228.2|226.2|228.4|233.2|231|226.5|226|227.4|225.6|220.9|226.2|226.9|225.5|224.8|222.6|220.6|216.6|217.6|218.4|213.9|215.6|216|218.8|214.5|212.9|214.6|222.9|221.6|227.8|223.6|221.1|219.7|231.3|239.4|240.4|241.4|242.9|240.7
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||49.85|51.2|50.76|50.4|50.16|53.32|54.34|51.42|53.12|53.88|53.76|53.38|52.72|50.58|53.44|53.02|54.54|53.64|51.66|52.94|52.16|50.92|50.5|48.05|49|52.02|50.48|49.76|47.74|48.47|48.64|46.33|45.78|45.01|45.21|46.69|46.06|43.6|41.38|42.27|42.82|45.87|45.93|46.82|48.85|48.74|46.95|48.83|49.38|48.61|47.64|48.04|54.26|51.16|52.44|56.64|57.24|59.04|56.54|56.54|56.7|57.74|56.62|56.96|57.8|56.06|53.74|51.88|52.98|54.6|53.24|52.52|52.16|53.82|52.8|52.92|51.76|51.56|49.71|47.76|51.48|50.7|53.58|54.88|57.24|58.74|64.72|64.08|63.8|66.12|68.74|70|68.88|65.96|||65.04|68.4|67.08|64.64|67.98|69.68|71.44|75.96|76.64|75.82|77.86|81.08|84.9|82.28|81.3|79.9|79.5|80.84|79.16|78.94|75.5|75.36|69.1|66.74|65.88|65.12|68.1|62.74|68.84|68.82|75.4|75.18|75.26|76.14|75.72|73.7|74.66|74.2|71.84|77.24|74.62|74.94|73.26|71.6|73.64|74.96|75.36|71.82|72.56|71.16|72.22|76.66|76.3|73.8|71.5|74|75.02|73.92|75.48|81.3|83.08|84.6|85.04|88.28|83.1|83.2|75.38|73.5|69.58|69.46|69.72|72.28|73.6|75.42|75.02|74.7|73.74|75.38|74.62|74.78|74.16|72.96|71.48|70.62|73.68|75.8|75.1|75.76|78.8|79.08|79.64|79.76|80.4|75.02|78.72|79.18|85.8|83.74|83.1|80.96|83.5|82.38|81.54|84.82|86.18|86.38|85.24|83.76|82.24|81.48|80.18|77.94|79.14|79.16|78.3|79.12|77.82|76.82|77.04|78.96|78.02|76.38|71.08|70.62|71.22|69.98|66.82|67.6|67.78|67.32|65.92|63.56|62.42|63.5|63.54|65.54|64.6|65.56|64|66.44|68.66|70.26|71.72|75.54|79.06|80.96|78.64|78|77.5|79.7|81.02|80.72|82.04|79.6|80
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||16.77|17.09|17.01|16.715|17|17.4|18.295|18.43|19.36|19.5|20.45|18.595|18.14|17.17|17.58|16.965|17.57|18.095|17.045|17.815|18.765|17.53|16.7|16.575|17.155|17.52|16.735|16.77|16.54|16.595|15.06|14.775|18.335|18.735|18.3|18.045|18.47|17.845|16.305|16.69|18.76|17.035|16.825|17.87|18.03||16.52|17.305|18.115|19.825|18.99|17.645|18.9|19.055|18.99|21.35|23.44|24.2|24.67||25.5|26.6|26.32|27.2|27.1|27.34||25.95|26.53|28.01|28.2|27.85|27.3|28.07|28.17|28.03|27.69|27.4|25.56|25.21|26.98|27.77|27.88|29.21|29.39|31.05|30.47|31.6|31.21|32.03|33.41|34.46|33.3|33.38|||34.8|34.29|37.03|36.98|37.3|37.88|39.54|41.92|41.52|41.16|42.25|42.52|43.2|41.21|41.38|40.8|43.7|46.95|46.3|47.84|46.9|45.47|43.5|45.26|43.43|42.29|43.39|40.93|39.67|40.97|43.06|43.47|42.99|44.19|43.3|41|42.75|48.69|43.8|41.28|42.08|44.65|46.49|45.39|47.3|47.97|48.28|48.62|50.4|52.78|56.02|56.86|55.46|55.82|54.88|55.48|55.96|53.38|53.66|56.46|57.96|55.44|56.1|59.38|61.14|62.08|62.4|60.8|59.92|61.9||66|65.58|66.36||66.42|65.62|65.38|64.9||62.58|62.28|62.24|61.06|63.02|63.44|64.42|63|66|66.76|66.56|66.3|66.18|63.86|66.1|67.1|67.92|65.84|66.14|65.28|67.6|65.48|64.2|66.94|67.72|67.34|65.06|65.58|64.3|63.08|63.06|62.84|62.9|60.9|60.18|60.08|57.36|57|56.1|57.6|58.06|57.54|55.34|55.86|56.04|55.58|55.18|56.04|55.6|53.92|53.48|52.6|51.74|49.05|49.96|50.4|49.53|50.52|49.75|49.91|48.48|48.67|49.06|50.9|51.1|51.84|50.42|51.04|49.96|53|52.2|52.16|52.82|52.48|51.1
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||152.4|155.45|149.95|150.5|151.35|158.95|159.2|156.2|162|166.45|170|168.75|166.65|162.05|171.5|174.3|180.55|172.45|162.8|167.85|168|163.9|164|157|162.45|169.2|165.8|160.4|153.75|151.85|148|145.05|145.5|156.7|158.25|156.9|155.3|147.15|140.65|143.95|150.4|152.8|155.05|163.9|163.9|162|155.35|154.75|152.5|148.8|147.05|143.35|152.7|149.45|156.25|166.8|173.25|184.65|177.8||185.7|184.3|187.2|184.05|183.85|178||162.5|163.5|171.95|173.75|173.25|169.95||171.2|175.65|166|165.1|166.2|164.75|177.35|180.05|182.35|178|176.35|191.45|179.9|170.55|170.9|174.2|174.8|179|176.85|176.85||||172.35|172.3|172.05|177.85|183.15|189|208.6|219.2|218.6|227.2|237.6|242.6|235|235.8|232.8|235.2|242.4|240.4|241.6|230.8|232|219.6|222|218.6|215|224.2|211|216.2|219|235.6|232.2|236|234|230.6|220|227|229.6|219|221.2|225.6|228.6|233.2|221.8|232|235|239|231.4|242.6|246|256.6|270.4|266|260|243.4|251.8|251|241.2|242.8|260.2|267.4|273.4|267|278.6|269|277.6|274.2|265.8|258.2|276.2|273.4|287.4|287.2|296.2||297.6|293.6|299.2|296.6||286.4|280|279.4|278.2|273.2|296.4|293.6|281.4|295|297.4|300|298.4|295.2|277.4|288|291.8|310.6|305.2|294.6|278.6|283.2|276|287.6|310.6|306|298.2|302.4|291.2|292.8|292.2|286|283.4|283.4|282.8|276.6|278|268|264.8|251.2|250|257.8|252.8|240.4|238.6|265.2|247|282|275|274.6|278.2|274.2|267|258.2|253.8|256.4|262.8|252.8|256.6|249.2|257|262.6|268.2|261.4|271.4|282.2|293.2|287.4|282|282|293.8|297.4|297.4|305|304.8|313.8
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP||229|232.1|233.5|232.4|231.6|236.8|240.9|238.8|245.1|240.3|240.7|241.8|242.6|235.6|237.6|232.8|236.7|236.6|234.4|248|248.3|243.9|234.1|232.4|239.5|239.5|235.8|232.9|234.7|224.9|222.8|219.3|220.8|222.8|215.8|222.4|220.2|213.9|208|213|210.4|206.1|213.6|220.3|220.5||214.5|221.4|220.1|219.8|220.9|215.2|223.9|222.2|220.5|227.1|232.4|232.6|233.1||233.7|235|226.5|227.6|232.3|230.5||220|222.7|222.7|220.8|223.1|221.3|222.9|220.6|220.6|216|214.7|207.4|206.8|210|212.6|218.2|215.9|211.7|218|220.4|220.1|210.5|212.3|212.2|219|214.5|215.6|||213.1|215.3|214.9|213.2|217.6|214|217|222.7|226|225.9|219|220.3|222.9|219|215.2|174.7|181.35|184.75|185.15|185.55|188.4|191.6|183.75|185.55|180.65|180.9|181.2|175.55|168.3|168.45|175.45|182.25|181|192|197.7|196.75|207.9|211.5|213.5|217.9|221.7|227.8|228.4|222.5|230.9|234.1|234.2|228|230|224|234.1|236|235.4|232.1|230.6|233.7|233.5|226.1|228.6|240.4|244.7|246.3|241.8|245.6|243.1|248.3|247|245.9|239.7|252||246.6|245.3|238.7||237.8|237.9|237.2|235.9||231.6|225.9|223.9|213.4|220.4|216.2|211.9|211|212.2|212.7|214.8|216.3|217.4|213.9|209|216.1|214.4|205.9|206.4|206.7|218.5|214.9|213.9|216.7|212.7|212.5|216.4|214|204.9|205.5|199.3|197.2|197.05|197.55|197|195.45|194.4|194.75|195.6|196.15|197.5|196.15|189|189.15|190.95|187.8|189.25|189.05|189.95|190.5|190.1|189.15|188.3|187.35|189.25|189.25|184.45|185.75|184.6|184.35|187.2|187.55|190.9|194.65|194.9|194.05|189.4|184.2|187.25|196.95|199.45|200.2|201.5|203.3|202.4
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||170.8|174.95|177|176.2|178.85|183.7|195.05|192.05|198.5|196.2|197.7|195.8|194.4|185.2|190.15|187|196.6|192.2|183.4|190.5|195.1|190.4|181.9|177.1|182.65|180.65|179.2|175.9|177.8|175.45|165.5|158.15|159.5|159.4|162.55|170.45|169.15|164.95|159.05|160.5|169.45|171.65|173.2|171.6|177.35||171.85|175.7|181.1|183.65|183.25|183.45|190.8|187.4|197.6|202.4|210.3|216|218.4||221|223|216.3|234.8|234|228||216.3|225.4|226.8|223.3|219.2|214.3|216.9|210.1|209.1|200.2|209|199.7|203.3|221.7|231.7|234.3|237.5|243.8|251.6|253.1|239.9|238.1|235.1|239.9|245.3|244.1|237.1|||247.5|240.3|236.4|232.5|235.4|230.6|224.7|238.8|239.5|238|242|247.1|251|232.8|230.7|233.7|233.3|237.3|239|238.2|233.5|234.3|217|221.6|218.4|210.9|216|199.75|205.1|200|212.9|230.4|262.5|269.3|261.5|256.4|261.8|266|260.7|265.8|275|285.7|289.4|278|285.6|295.3|299.5|290.5|298.7|292.2|290.7|298.4|303.6|292.2|281.2|283.9|284|274|282.6|292|301|293.3|286|298.6|300.5|313.7|312.1|304.2|296.3|306.5||318.3|318.8|334.3||332.2|332.9|330.8|332||331.8|327.8|314.7|309.4|310.9|314.1|311.4|311.8|317|322.8|329.1|328|334.6|321.7|338.8|349.2|346.3|344|345.9|341.6|350.5|347.4|347|367.5|366.3|363.4|367.3|370|368.9|360|349.4|342.3|345.1|347.5|349.2|354|356.4|355.6|343|340.9|345.7|342.6|346.4|343.2|336.9|334.8|330|334|325.6|331|320.5|311.8|303.4|297.7|304.9|312.7|307.3|310|301.1|304.5|309.6|307.7|309.3|318.2|328|332.3|330.8|328.2|331.4|341.3|346.8|342.5|344.8|346.4|344.2
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||1300|1282|1275|1214|1290|1290|1263|1248|1258|1270|1252|1253|1230|1204|1234|1231|1277|1257|1204|1217|1225|1221|1202|1182|1183|1197|1186|1175|1118|1134|1154|1140|1168|1183|1221|1226|1243|1258|1219|1182|1202|1178|1182|1202|1206|1179|1168|1152|1153|1142|1148|1106|1116|1118|1125|1174|1185|1217|1186|1201|||1182|1177|1181|1172|1145|1122|1116|1164|1151|1110|1104|1110|1099|1085|1058|1091|1061|1049|1124|1180|1163|1230||1250|1228|1236|1284|1333|1320|1328|1384|1386|||1392|1411|1458|1458|1475|1464|1438|1446|1436|1401|1385|1414|1406|1374|1358|1358|1353|1358|1357|1359|1334|1290|1248|1254|1210|1210|1214|1171|1215|1237|1214|1241|1231|1240|1203|1191|1190|1212|1190|1210|1277|1280|1288|1258|1255|1284|1280|1274|1285|1283|1291|1340|1325|1335|1288|1293|1273|1275|1200|1274|1306|1330|1304|1362|1346|1400|1447|1478|1493|1528|1561|1608|1618||1733|1750|1714|||1699|1652|1646|1624|1667|1648|1650|1645|1627|1681|1701|1711|1705|1720|1653|1672|1692|1699|1705|1696|1687|1648|1670|1665|1661|1694|1691|1694|1684|1685|1704|1692|1685|1697|1703|1697|1691|1679|1681|1663|1654|1659|1641|1645|1647|1645|1650|1622|1606|1606|1575|1532|1513|1495|1500|1506|1503|1515|1508|1462|1482|1498|1466|1476|1491|1508|1527|1532|1530|1505|1485|1500|1486|1508|1470|1518
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP||94.34|97.38|96.66|95.8|97.48|99.62|102.55|102.4|105.95|107.75|109.8|105.7|105.2|98.9|100.85|97.6|99.46|102.4|99.68|103.3|103.85|100.95|98.9|100.65|101.95|103.5|97.32|96.5|97.74|97.04|96.96|92.14|96.74|97.46|93.46|91|100.7|99.8|94.58|92.82|98.04|96.58|99.8|101.4|101.4||98.1|100.1|100.6|103.45|101.45|99.08|107.55|106.05|109.7|112|113.65|119.4|119.55||119.95|119.2|122.15|125.5|127.55|128.55||122.4|124.7|125.5|125.65|124.2|123|121.5|121.2|118|117.6|118|111.7|109.35|113.6|118.65|117.35|119.55|120.05|120.15|120.2|116.6|117.05|118.5|121.5|125.2|124.55|124.65|||128.75|128.7|131.75|134.2|134.8|134.3|134.5|137.95|139.1|137.05|139.5|137.05|139.3|134.45|134.25|132.65|141|148.95|148.9|149.35|148.55|146.45|142.5|146.2|144.05|139.65|139.4|133|133.65|136.35|140.45|142.35|140.75|142|138.9|134.5|138.35|140|137.25|145.1|147.55|148.9|145.85|141.9|143.25|144.4|143|138.65|144.5|137|139.15|140.1|140|138.15|136.6|137.7|138.45|134.25|134.3|139.3|140.3|137.5|136.7|137.5|139.65|143.1|141|139.55|142.05|145.9||150.3|151.5|151.85||151.55|150.65|150.45|149.55||146.1|145.95|145.85|143.6|147.3|146.7|146.15|141.7|143.2|145.9|147.85|145.8|151.2|151|150|151.45|153|151.05|152.5|152.3|158.95|156.1|153.45|156.6|159.95|156.6|153.5|152.6|147.3|148|147.25|147.75|148.5|147.9|150.05|149.35|143.3|145.1|143.7|145.2|148.35|147|144.8|145.85|145.3|143.15|144.55|144.75|145|145.5|144.3|142.95|140.75|137.55|137.15|136.4|133.4|133.65|134.35|136.75|132.5|133.65|133.2|140.95|140.45|142.8|141.65|141.15|139.3|142.35|145.1|144.95|146.55|147.95|147.6
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||44.14|44.66|44.34|44.56|44.86|45.5|45.78|45.76|46.34|46.26|46.5|46.12|45.78|45.6|45.84|45.98|45|44.82|44.2|44.62|44.94|44.16|44.08|44.18|44.14|43.96|43.56|40.94|41.44|39.88|38.68|37.86|38.18|39.16|39.06|39.5|39.32|38.4|39.5|40.54|39.82|40.16|42.78|43.94|44.44|43.98|42.6|45.38|45.12|44.52|44.08|43.52|44.94|44.14|45.24|46.24|47.58|48.42|47.84||48.32|48.14|47.48|47.52|48.8|48.24|48.14|47.5|46.62|47.18|45.76|45.56|45.16|44.66|43.88|43.9|42.94|43|42.58|42.66|43.6|44.72|45.12|45.04|44.52|45.72|45.7|45.36|45.04|45.54|47.06|47.6|46.12|45.06|||45.46|44.8|44.68|44.92|43.76|43.38|42.7|42.96|43.5|43.88|45.96|47.4|48.74|46.92|47.56|47|47.8|49.7|48.64|49.72|49.68|49.66|47.58|46.9|46.02|45.56|45.3|41.8|41.26|44.18|46.46|46.54|46.7|48.04|49.38|46.88|51.7|51.1|51.45|52.15|53|55.15|55.6|54.4|55.95|57.15|57.3|55.25|54.2|53.7|53.8|54.7|54.8|53|53.35|53.3|53.1|51.9|49.84|52.15|53.85|54.05|55|54.9|53.8|53.4|53.55|53.7|53.65|54.75|53.4|54.1|55.1|54.5||54.2|53.8|53.3|53.2||52.95|52.5|51.7|50.4|50.95|50.5|49.48|49.88|50.4|50.9|51.05|51.05|52.15|51.8|51.8|52.3|52.95|51.45|50.7|50.05|52.8|53|52.9|53.05|52.5|53.65|54.75|54.9|55.2|54.85|55.4|55.3|55.2|56|56.25|55.8|55.1|54.65|54.75|54.45|54.3|54.75||55.8|55.7|55.5|54.9|54.65|54.7|54.45|54.4|53.5|54.95|54.85|53.8|53|53.4|58.05|55.7|55.55|55.05|54.25|52.9|53.25|53|54.1|52.9|51.3|51.2|51.05|52.3|51.6|51|51.2|50.5
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||296|303.2|301.4|299.6|301.6|311.2|322.4|306.4|325.6|337|342.6|352|418.2|390.8|408.8|402.4|411.8|403.2|395.6|413.2|406|389.8|376.6|360|377.4|390.2|373|368.4|355.4|358.8|349.8|342.4|363.2|366.8|371.2|382.2|383.8|386|375.6|380.6|397.2|387.8|390|395|396.4|389.2|377.4|370|370.2|372|367.6|350.4|372.6|368.6|379.6|400|422.6|432.2|420.2||425|407|405.8|419|430.2|||399.4|395.8|395.6|399.4|378.4|373.2|386|384.8||371.4|373.6|359.8|340.4|359.2|378.8|398.8|389.4|388.4|397.4|391.6|385.2|401.8|413|416|430.4|436.2|431.4||||432.4|438|435.4|445.8|461.2|458|477.6|469|448|446.6|460|463|441|442.4|436.8|440.2|455|445.2|449|433.8|435.4|396.8|408.6|404.2|402.8|404.4|390|395.8|390|414.2|424.8|431.8|439.8|411.4|399.8|422.4|421|411.2|420.8|430|440.2|446.8|438.2|448.4|444|450.8|420|432.4|440|448.2|476.6|471|483.4|481.4|475|489.6|481.4|566.5|588|619.5|610|587|613|612.5|615|627.5|610|589.5|631|641.5|670.5|686|729.5||704.5|701|696.5|694||668|667|650.5|649|657.5|673|672|672.5|685|682.5|695.5|692.5|701.5|666|680|673.5|702.5|698.5|701|704.5|704|695.5|692.5|725.5|755|756|760.5|768|761|763|744.5|735.5|756|747|742.5|746|765.5|770|766.5|731|738.5|732|740|747|762|762|766.5|743.5|727.5|724|718.5|713.5|673|669.5|708|704|691.5|699|722.5|737|740.5|741.5|736|768.5|802|820.5|808.5|802.5|783.5|804.5|786.5|769.5|798.5|807|809
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP||581.5|587|590|605|617|616|618|613|615.5|621|621|620|631|641.5|654|659.5|658|666.5|682|671.5|671.5|661|676.5|668.5|667|667.5|657|656.5|638.5|624.5|625.5|623|630.5|671.5|680|667.5|676.5|652|655.5|668|632.5|630|620|631|616.5|596.5|596.5|586.5|603.5|636|610|617.5|619.5|591|587|587.5|598|585|603.5||596.5|617|620|624.5|620.5|622.5||632|639|626.5|615|599|595.5||594|591.5|593|624|624|605|595.5|625|640|642|630|648|661.5|635|636.5|636.5|663|650|631.5|650||||628|639.5|638|638|625.5|623.5|624|621.5|626|593|615|606|596.6|588.4|580.2|580.6|588.6|597.4|579.2|578.4|586.8|569.4|585|563|565|546.6|507.4|526.8|550|585.4|595.6|597.2|599|606.2|590.4|618|600|660.4|658.2|680|683.2|677.8|662.6|660|648.6|645.8|639.8|645.2|646.8|633.2|635.2|622.4|611|602.6|598.2|589|565|561.4|588|579.4|575.4|580|580|579.2|582|585.6|584|563.4|568.2|554.8|579.2|579.6|585||583.6|583.4|586.8|585.8||578|565.8|560|535.2|601.4|605|592.2|596.2|608.2|611.2|615|619.8|617.8|599.6|598|596.4|594.8|596.4|610|606.4|619.4|621.2|633|642|652.2|641.4|643|661|662|662|662.4|653|651.8|763.4|760.6|756.2|768|769|778.8|780.2|783|790|778.6|766.6|773|772|762.2|737.2|727.8|726.6|725.4|718.6|709.8|712|720.4|720|708.4|710.6|714.2|715|724|733.4|727.6|753.4|749.8|771|754|733.6|726.8|748|746.8|743.4|741.8|746.4|730.8
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP||61.36|63.48|69.7|69.28|70.34|73.72|73.8|74.64|76.04|76.24|76.76|75.94|74.04|71.68|73.88|72.88|72.26|71.3|70.98|71.32|73.08|71.9|71.52|70.34|70.66|73.34|74.38|72.44|71.58|71.88|71.2|68.8|71.62|71.36|72.56|71.9|75.3|74|71.4|71.24|72.22|70.66|70.56|72.56|72.5||70.34|68.8|68.3|69.14|67.18|66.74|74.16|74.8|74.86|76.18|77.2|77.26|76.66||76.18|76.76|75.82|76|76.72|74.6||69.74|67.7|69.14|71.52|72.66|72.64|73.88|72.4|71.28|69.7|69.22|66.66|63.72|64.52|65.46|66.12|66.72|66.64|66.74|66.92|66.9|67.34|68.5|69.4|72.5|72.1|72.36|||70.08|70.28|71.7|73.18|75.32|74.94|73.44|76.66|77.34|77.18|74.22|75.42|77.82|74.5|75.08|77.68|77.14|78.56|76.96|77.14|76.92|77.28|73.98|75.18|74.28|73.66|76.58|75.1|74.88|77.42|80.42|81.74|81.1|82.3|80.5|80.34|83.32|82.98|81.66|83.94|85.86|88.6|88.6|87.68|98.92|100.55|98.46|95.68|96.1|96.58|97.52|98.04|96.24|94.78|94.2|95|94.54|92.8|93.34|98.64|101.2|100.6|100.2|101.25|103|107.35|108.15|110.5|111.9|111.2||113.4|115.25|116.35||114.55|114.1|113.8|113.55||112.1|111.75|109.85|108.8|108.85|107.3|104.25|106.4|104.85|104.4|105.6|107.75|109.05|107.5|105.7|108.9|109.7|106.95|109.35|111.6|110.85|104.85|105.95|106.9|109.15|108.8|108.95|110.1|110.25|106.95|106.6|105.15|104.2|103.2|101.3|101.8|104.3|103.05|102.1|99.72|99.48|101.2|100.25|99.42|99.52|98|96.9|97.5|96.58|98.24|99.2|98.28|97.46|98.56|98.34|98.04|95.34|96.4|96.16|97|98.34|98.24|99.14|101.05|102.6|104.6|103.65|103.95|102.95|104.6|103.95|104.3|105.45|106.1|108.1
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||262.1|277.1|276.8|274.1|271.4|283.5|287.9|290.9|301.2|304.8|317.9|315.6|305.6|291|302.4|298|308.7|309.3|297|300|300|292.2|286.4|281.8|285.2|298.3|291.9|262.7|255.3|248.5|240.3|231.9|234|241.8|236.2|241.5|235.6|223|215.2|213.2|221.1|209.9|217.3|229|231.7||224.1|223.7|227.4|232|230.7|229|247.2|246.8|252|260.2|273.5|290|289.8||298|305.3|304.8|310.5|314.9|315.3||296|301.1|315.1|317.2|317.7|309|322.7|312.5|308|298.6|300.1|296.1|292.4|316|314|321.1|316.5|305|326.7|332.6|333.4|345.7|365.6|363|387.1|378|407.4|||413|410.1|402.8|398.4|400|398.6|392.3|400.5|395.8|391.8|383.2|381.6|384.4|374|368.4|366|373.8|377|378|365.8|354.2|347.4|318|323.2|331.8|327.2|337.8|317.2|306.8|299|320.4|325.2|314.8|323.8|316.4|312.8|320|319.6|322.4|339.8|358|362.4|369.8|359.6|368|378|375.2|364|370.2|363.6|361|386.4|373|357.8|349.8|353|356.8|349|351.4|388.2|416.6|403.4|401|419.4|415|417|418|421.8|408.6|437.2||470.4|460|469.4||469.2|463|470|469.2||461|462|448|434.2|445|432.4|435.2|432.4|448.8|452.6|465|471.4|460|442|435|441|453.4|448.6|443.2|441.4|447.8|450|453.2|473.2|490.4|497|492.8|501|510|511|502.5|504|515.5|514.5|518.5|513|503|505.5|503.5|496.8|498.8|494.4|514.5|507|520|517|515|505|488|496.8|500.5|490|472.8|484.2|494|487|480|486.2|477.2|481|474|468|468|487.6|494|495.4|494|487.2|478|493.2|493|489.8|503|496|500
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||206|208.2|207.6|205.8|210.2|207|205.6|207.6|207.2|203.8|199.5|201.2|201|203.2|200.6|199.1|195|195.7|200.8|195.7|200.6|194.2|192.2|190.8|187.9|184.7|180.6|179|183|183.1|181.6|176.7|188.3|190.2|192.1|189.8|185.7|180.2|174.3|180.2|179|175.5|176|176.3|175.9|177.5|171.8|170.3|173.8|178.8|176.6|179.3|179.4|177.2|182|183.9|188|187.8|191.4|189.5|188.5|186.8|185.7|179.5|179.9|184.5|189.6|186|187.7|184.7|183.1|181.6|180.2|181.9|181.9|180.3|176.7|180.5|176.4|173.8|179.9|181.7|186|186.5|183.7|187.5|191.7|192.5|189.5|190.7|188.8|191.4|195.8|196.5|||193.2|189.9|192.2|191.7|192|187|185.7|183|177.6|175.8|173.5|169.8|169.6|170.7|166.1|164.8|161.6|165.6|164.6|163.9|163.3|159.7|160.6|158|161.3|155.2|156.1|150|145.9|139.3|141.3|145.7|147.5|153.1|147.1|140|134.1|137.2|138.4|139.6|143.2|142.8|142.2|139|144|144.6|150.1|146.2|147.5|148.9|150.2|152.3|149.7|154.3|153.8|154.7|152.5|148.6|148.3|152.5|155.3|152.4|153|155.5|156.8|159.7|159.2|159.7|163.6|164.9|165|168.1|172.7|170.6||168.1|168|167.6|166.9||166.7|164.2|160.9|159.2|158.6|160.5|159.2|156.2|159.4|158.7|159.8|159.1|161.8|158.3|155.2|155.2|159.5|157.5|159|159.3|163|160.9|159.4|160.4|158.8|158.4|160.9|162|161.5|159.5|159.1|159.7|157.2|157.7|157|159.1|159.5|166.9|166|165.8|167.1|164.4|163.2|162.6|161.1|157.8|156|151.5|148.7|151.2|148.3|147.3|145.3|142.5|144.1|143.4|140.9|142.2|142.2|143.9|143.2|144.5|143.3|149|147.2|145.7|144.6|145|139.9|144.1|141|146|148|148.1|143.7
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||121.8029||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.74||||||||||||||||||||||||||||||||||||210||||||||||||||||||||||||||||||||192.1767|||||||||||192.3286||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||449.2|455.9|455.5|458.8|456.9|461.8|448.9|434.2|438.1|437.3|438|412|430.7|417.4|420.6|412.5|413.4|413.9|409.2|410.6|415.9|411.7|409.5|406|411.4|413.2|438.5|433.1|432.3|426.4|419|405.6|413|426.5|414.7|421.7|420.5|411.3|400.2|414|410.5|414.9|430.1|430.5|427.2||422.2|428.7|437.9|445.8|439.1|437.9|452.4|450.4|467.2|469.1|473.4|502.4|515.8||498.3|503.4|501.8|501.2|513.4|507.4||518|517.8|517|515|517|526|538|527|518.8|522.2|534.4|525|522.2|536|547.8|552.4|555.2|563.4|573.4|550.4|552|534|536.2|550.4|559|565.6|569.4|||564.6|563.8|553.4|561.6|559|561.2|556.2|561.2|544.2|543|527.4|542.4|535.6|551.4|534|527.4|520|527.8|530|530.2|530|532.2|512.6|515|498.8|474|453.2|453.4|461.6|454.8|463.3|472.5|459.2|467.6|474.6|456.2|477|472.9|478|484.8|481|482.6|477.8|469|475.7|474.3|478.4|469.1|463.6|453.8|457.1|460.3|461.8|448.4|438.5|463.7|455.2|449.6|437.5|453.1|460.1|450.3|440|436.8|438|450.4|444.2|443.7|439.6|445.1||446.6|439.6|433.7||434.7|434.8|432|431.2||424.9|416.3|411.1|407.8|415.4|417.7|411.3|419.1|423.7|423.4|420.2|418.7|423.1|411.5|410|418|415.4|404.9|408.5|403.8|411.2|403.5|407.7|413.1|408|405.5|405.4|402.1|402|404.2|396.7|386.7|386.5|383|384.4|386.7|388|383.7|388.2|380.8|388.1|387.5|389.4|383.9|391.8|391.1|391.4|391.3|387|391.3|391.7|388.3|383.9|383.2|384.5|390.2|387.8|383.1|384.1|386.5|386.1|380.9|385.6|393.8|400.5|405|397.7|393.1|393.4|405|414.8|416.2|417|422.4|440.5
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||135.1|136.9|137.4|140.65|137.6|137.05|135.95|134.3|135.95|133.6|135|131.6|134.65|130|132.15|130.15|131.8|130.95|129.85|130.6|130.55|126.75|124.9|121.3|123.45|123.75|127.75|126.95|122.4|116.5|114.45|112.5|113.65|117.15|114.85|118.9|120.2|117.95|114.8|118.85|117.3|119.35|122.95|121.2|119.5||118.95|118.45|118.25|118.35|116.15|117.45|117.15|110.75|116.8|118.2|121.5|124.8|126.6||126.1|124.85|125|131.65|133.5417|129.4893||123.3875|124.2725|126.3686|125.2041|125.4836|127.9057|129.9551|126.2288|125.6233|125.437|128.418|128.092|125.9959|130.1414|138.8051|141.2738|139.7833|140.7614|142.4848|139.923|138.8983|134.5199|135.2186|140.1093|143.7891|142.9972|140.7149|||137.6407|137.0817|134.9391|134.3335|133.1691|132.2841|132.7964|133.2622|130.747|130.747|130.188|130.8401|131.5388|131.073|131.5854|126.648|124.4588|124.9246|122.4559|122.0367|123.108|123.5738|119.0557|121.7107|119.4283|119.6146|119.242|115.0965|115.702|116.7733|119.0091|122.5491|121.7572|124.4122|126.4151|123.7136|125.9959|126.1357|125.9028|130.0017|129.1167|133.2157|134.4733|131.958|137.0351|137.1749|137.3146|135.3583|134.1938|134.4267|136.5228|138.2462|139.6901|136.942|140.1559|138.3393|139.5038|137.3612|134.1472|139.4106|151.5212|150.7293|148.4935|150.2169|149.8909|153.8035|153.6172|154.3625|155.6201|160.5109||160.6972|157.8093|155.2475||159.0204|159.0669|155.9462|154.8283||152.313|150.0306|148.3538|150.9156|169.2677|169.5472|169.6869|173.2269|174.3448|173.4598|173.9256|173.9256|177.8382|176.0682|174.5777|178.863|178.4903|175.5093|176.9998|174.2982|177.3725|175.2764|177.4656|177.6053|178.4438|177.6519|176.8135|181.9838|181.7509|181.8906|178.9561|174.5777|173.5064|170.898|170.9446|170.8048|170.5254|167.7772|168.1964|167.2182|168.9883|166.7059|167.0785|168.1964|167.684|159.9054|162.7467|162.4206|160.9767|163.5385|162.0946|158.3217|157.4367|156.5517|157.297|158.0422|156.0859|158.0888|157.2038|154.968|155.9462|155.4338|153.8967|154.7351|157.2504|157.7627|155.7133|152.0801|153.198|158.2285|160.6972|161.8151|163.0262|162.8398|168.9417
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP||154.9|158.8|158.7|158.2|159.9|161.8|167.9|167.3|167.6|167.4|164.4|164.5|164|159.1|162.4|159.2|166.4|166.8|160.1|160.1|159.5|157.9|154.2|153.2|154.4|154.7|154.4|151|151.6|151.4|149.7|142.2|144.2|147.9|146|146.2|144.1|138.5|133.9|136.3|139.3|139.6|139.9|137.6|138.3|135.3|133.2|134.8|137|136.5|136.7|137|143|140.4|141.2|148|155.1|153.8|156.4|156.3|158.1|157|151|145.7|151.1|156.2|154.8|152.7|150|154.7|154.4|153.8|153|156.9|155.6|153.7|146.9|148|144.5|142.5|149.6|151|156.6|156.6|153.6|155|155.6|150.7|147|147.7|151.1|154|153.1|149.5|||143|139.6|140.8|143.1|147.7|150.5|151.8|160.9|158.7|156.9|153.1|156.6|157.1|150.2|147.2|141.6|139.2|139.6|133.7|132.5|132.4|129.1|121.4|119.9|118|118.8|118.1|132.1|132.8|131.2|138.9|142.4|140.6|144.5|144|138.8|142.7|143.8|142.2|144.9|148.7|150.5|150.4|148.2|151.4|152|153|147.1|151.7|154.5|155.6|162.3|160|153.9|150.7|153|151.8|147.5|145.3|160.1|162.5|160.7|162.7|164.5|161.9|163|163.2|160|155.2|167.4|167.9|176.2|174.6|172.2|171.6|170.3|171.1|169.1|168.7|167|164.7|164.8|161.3|160.1|158.8|168.7|175.7|174.6|175.5|175.4|174.2|170.3|168.3|161.7|161.3|162|162.5|160.7|162.5|157.8|164.3|161.6|160.8|164.1|162|163|161.9|161.8|161|158.5|157.1|155.6|154.3|154|153|151.1|150.2|150.5|150.8|148.9|151.5|148.6|148.1|148|144.7|142.8|139.7|138.8|135.6|135.8|132.9|132|128.9|128.8|129.8|129.8|128|130.2|126.8|127.3|127|125.8|130.5|135.5|135.7|139.3|137.9|135.9|133.5|137.1|137.8|134.8|133.9|131.3|130.9
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||1.5|1.5835|1.566|1.561|1.5235|1.61|1.707|1.725|1.8355|1.835|1.8245|1.7555|1.729|1.697|1.775|1.721|1.7065|1.6315|1.582|1.583|1.575|1.5465|1.542|1.4795|1.5325|1.575|1.558|1.619|1.594|1.561|1.5085|1.4585|1.49|1.5455|1.5295|1.608|1.566|1.518|1.493|1.541|1.5905|1.5425|1.6015|1.7115|1.7285|1.7|1.7655|1.8225|1.849|1.918|1.7785|1.68|1.827|1.821|1.85|2.007|2.116|2.16|2.197|2.208|2.197|2.202|2.165|2.242|2.303|2.203|2.202|2.2|2.143|2.3|2.391|2.459|2.526|2.89|2.8|2.785|2.648|2.678|2.535|2.529|2.626|2.718|2.8|2.83|2.708|2.741|2.706|2.684|2.709|2.747|2.796|2.956|2.871|2.864|||2.913|2.831|2.731|2.888|2.816|2.776|2.793|2.908|2.87|2.812|2.865|2.912|2.944|2.799|2.695|2.671|2.69|2.791|2.758|2.801|2.831|2.9|2.8|2.753|2.757|2.668|2.71|2.408|2.19|2.35|2.503|2.613|2.64|2.87|3.015|2.857|2.977|3.061|3.128|3.249|3.432|3.508|3.43|3.29|3.408|3.41|3.319|3.035|3.06|2.982|3.004|3.06|3.155|3.02|3.017|3.064|3.112|2.939|2.803|2.998|3.135|2.927|3.036|3.082|3.029|3.1|3.028|3.032|3.114|3.091|3.075|3.087|3.057|2.84||2.701|2.763|2.816|2.835||2.812|2.774|2.677|2.501|2.526|2.451|2.442|2.545|2.476|2.549|2.642|2.599|2.546|2.507|2.38|2.369|2.42|2.33|2.379|2.35|2.63|2.531|2.516|2.52|2.485|2.55|2.564|2.605|2.651|2.643|2.725|2.831|2.874|2.944|2.908|2.74|2.756|2.767|2.877|2.883|2.906|2.85|2.842|2.754|2.78|2.751|2.705|2.9|3.042|3.11|3.14|3.144|3.193|3.267|3.452|3.4439|3.2479|3.2768|3.3251|3.3633|3.1894|3.2861|3.3404|3.4167|3.2573|3.2047|3.1173|3.0647|3.0766|3.013|2.8374|2.7992|2.8883|2.9392|2.8832
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||261.4|271.7|275.1|272.2|281.4|289.2|294.7|290.5|299.1|300.2|306.3|308.2|303.3|294.9|304.4|307.5|320|322.9|322.7|326.5|328.2|321.2|306.1|306.1|314.5|310.9|299.1|294.7|290.3|288|280.8|243.7|249.2|250.5|263.1|263.1|262.1|268.6|250.9|242.5|248|233.8|234.7|234.3|245.4||211.1|213.6|221.6|217.2|215.7|213.2|229.8|235.1|243.7|251.5|261|278.1|270.7||||273.2|288.6|283.3|274.7||253|253|251.5|252.4|246.7|235.7|240.6|234.7|232.6|221.8|223.5|213.6|205.15|214.5|230.1|236.2|242.3||254.4|249.4|252|245|238.8|251.3|306.5|309.8|309.6|||311.7|311.7|311.3|307.3|315.3|323.7|326.9|331.5|330.7|315.3|308.6|301|294.1|276.2|286.3|284.6|295.7|307.7|313.6|319|320.8|309.8|292.4|298.1|275.3|278.9|281.4|270.7|284.8|287.7|298.7|309.4|315.1|312|315.3|305.6|298.9|300.6|278.1|294.7|313.6|322.5|390.3|366.1|380.4|380.8|390.5|371.5|390.7|387.7|392|397.8|388.4|380.4|360.4|362.3|363.3|346.1|353.4|375.7|384|385.8|382.5|386.3|393.8|400.8|449.2|441.8|438.1|468.8||510.15|510.15|||552.5|550.5||||533.5|531.5|516.85|520.65|499.1|520|511.95|503.45|516.85|509.6|494.4|494.3|489.25|470.3|503|527.25|561|538.75|535.75|522.1|518.65|508.25|514.85|543|553|538.25|528.75|518.75|522.45|518.65|513.5|519.1|552.5|555.25|556.25|556.25|541|523|548.75|565.25|550.5|547.75|546.25|536.75|534.5|521.1|508.15|498.3|498.3|493.85|491.15|478.3|459.7|449|462.1|459.3|453|456|444.6|460.6|457.4|458.7|461|455.7|507.15|511.05|493.05|504.9|504|522.9|530.5|525.9|527.25|517.2|508.7
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP||163.85|164.55|164|163.5|163|164.55|164.8|163.8|165|159.5|163|160.55|156.85|154.55|157.05|154.55|154.7|155.25|150.65|155|159.25|155.55|141.85|139.5|141.15|139|136.25|141.2|142.2|142.2|139.1|137.2|141.05|148.4|147|151.75|152.45|147.55|147.3|152.95|150.95|146|148.85|155.8|154.1||149.25|155.3|152.45|153.2|151.05|148.4|154.25|153.6|155|158.75|164|165.2|158.85||157.45|157.05|156.8|162.3|165|162.5||168.3|156.35|160.3|164.4|166|168.953|179.488|178.689|180.605|178.131|178.37|171.986|163.686|167.596|175.098|179.567|180.844|172.704|177.812|170.709|186.67|185.713|188.586|189.064|197.444|197.763|205.106|||206.063|203.829|200.956|198.083|202.233|199.519|194.97|197.205|194.651|191.778|190.74|190.102|191.938|184.595|183.079|180.445|180.844|179.488|182.68|184.276|185.553|189.224|177.652|183.957|184.037|177.652|180.685|169.033|160.733|161.611|166.718|170.868|167.756|176.215|176.375|172.863|178.689|179.567|177.652|192.257|195.609|203.749|207.899|201.435|206.303|204.308|199.918|202.313|201.993|198.083|202.951|201.435|197.923|197.763|199.679|197.684|198.402|199.519|189.863|197.684|200.078|199.04|199.2|200.317|204.627|209.256|205.984|206.782|208.697|209.495||213.087|211.889|210.213||205.345|206.383|206.143|204.308||198.083|193.454|195.369|192.337|197.524|194.97|194.89|203.909|207.819|214.124|217.316|218.833|219.87|219.232|216.678|221.706|227.452|226.335|226.893|230.724|245.967|246.765|246.366|246.606|244.93|244.451|249.718|255.464|256.901|255.704|243.094|241.738|244.531|244.451|247.883|245.728|244.052|241.498|241.019|239.742|247.484|250.836|249.798|247.404|249.239|252.432|252.99|254.587|251.634|249.878|251.155|253.23|249.399|245.888|245.488|245.967|243.733|255.065|256.263|254.986|253.868|248.362|248.202|253.948|250.676|252.512|251.554|247.484|248.042|251.554|251.394|249.399|255.784|257.22|255.704
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP||788|799|796|799|787|808|805|806|807|801|804|807|798|797|799|799|798|789|793|803|816|773|765|760|761|758|762|758|760|755|743|749|767|776|780|795|786|760|752|773|767|773|779|789|806|805|789|792|811|806|777|773|809|792|804|828|869|866|879||858|823|815|844|830|||818|818|812|796|791|803|801|792||774|782|770|770|802|843|862|869|860|872|865|892|911|887|910|911|892|842||||839|840|852|865|846|848|866|859|869|859|870|869|842|832|843|855|872|844|834|836|838|797|815|803|783|783|742|747|760|778|776|807|827|823|784|810|816|811|842|844|829|846|823|838|840|868|853|869|850|865|936|872|870|867|877|875|871|872|913|935|935|934|947|950|953|941|905|898|904|885|903|897|886||878|877|870|860||844|841|837|835|837|847|829|852|878|867|872|868|881|862|859|863|870|867|847|847|872|859|857|875|867|867|864|849|858|857|855|839|836|837|823|824|830|825|816|817|836|820|841|843|862|871|848|841|829|823|802|810|792|776|773|785|775|767|747|738|741|738|734|750|746|750|744|737|729|742|745|736|738|739|743
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP||32.44|32.98|32.74|32.78|32.88|33.72|34.24|34.1|34.58|34.48|34.34|34.34|34.52|33.9|33.88|33.6|33.96|33.64|33.08|35.14|35.96|34.92|35.12|34.64|35.2|34.86|34.08|33.8|33.92|33.94|33.7|33.08|33.28|33.68|33.44|33.78|32.9|32|31.56|32.7|32.28|32.1|32.04|32.66|32.48|32|30.92|31.56|31.5|31.42|31.82|31.32|32.8|32.78|33.64|35.48|36.98|37.82|37.78|37.88|37.9|37.54|36.76|36.92|37|36.82|36.34|35.84|35.8|36.56|36.14|35.8|36.68|36.98|36.92|38.46|36.7|37.62|37|37.2|37.9|39.14|39.68|39.82|39.2|39.92|39.76|39.16|39.36|39.92|40.6|41.68|40.98|40.12|||39.76|39.16|39.12|38.7|39.1|38.3|38.76|40.84|41.06|41.2|40.9|42|42.2|41.42|41.42|41.48|41.88|42.26|41.84|41.66|41.52|40.9|39.82|39.86|38.94|38|38.26|35.84|35.4|36.5|38.84|39.42|39.72|40.64|40.58|39.16|40.72|40.56|41.64|41.74|42.36|38.96|38.9|38.36|39.34|39.06|39.14|38.64|39.22|38.78|39.58|39.84|39.56|38.76|38|38.04|37.52|36.46|36.08|37.98|38.68|38.6|38.3|38.66|38.04|38.84|39.24|38.88|38.94|40.44|40.88|42.28|42.38|42.54|42.34|42.26|42.44|42.44|42.28|41.66|41.88|41.96|40.96|39.8|40.44|40.7|39.9|39.54|39.92|40.34|40.76|41.1|41.4|39.82|39.22|39.42|39.78|39.3|39.16|38.48|40.02|40.18|40.62|41.4|41.4|41.46|42.24|42.38|42.12|41.78|41.52|41.48|41.5|41.68|41.72|42.18|41.14|41.52|42.2|42.2|41.54|46.22|46.74|46.72|46.8|46.8|47.26|47.36|46.08|45.52|45.18|44.02|43.18|42.7|42.8|43.1|42.52|43.3|42.46|43.06|43.18|42.76|42.4|43.32|43.76|44.22|44.06|43.8|43.16|44.42|44.92|43.94|44.7|44.78|43.58
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||904.5|904.5|951|959|956|1034|1034|1043|1020|1011|1020|1011|1030|1022|1044|1023|1025|1023|1014|1080|1072|1065|1025|1017|1077|1070|1060|1061|1048|921.5|866.5|1199|1240|1251|1318|1296|1284|1305|1212|1240|1244|1220|1294|1437|1413|1410|1377|1397|1380|1477|1460|1410|1456|1364|1416|1442|1504|1525|1525|1536|||1509|1538|1576|1575|1582|1573|1583|1576|1553|1544|1523|1591|1608|1581|1509|1511|1466|1460|1530|1695|1726|1799||1815|1824|1807|1798|1775|1767|1766|1690|1736|||1778|1780|1783|1795|1782|1778|1785|1803|1783|1785|1791|1776|1864|1782.5|1757|1801.5|1844|1849|1862|1843|1852.5|1774.5|1627|1600|1566|1513|1574|1535|1546.5|1650.5|1699.5|1750|1830|1873.5|1895|1836.5|1910|1939.5|1954.5|1980|2006|2031|2066|2040|2080|2109|2138|2185|2166|2110|2190|2245|2224|2133|2080|2159|2360|2525|2543|2547|2580|2587|2600|2525|2509|2597|2641|2621|2599|2560|2729|2812|2775||2705|2711|2700|||2701|2746|2720|2692|2645|2690|2668|2673|2605|2612|2648|2663|2648|2680|2605|2580|2592|2608|2590|2648|2601|2670|2610|2659|2710|2742|2721|2728|2713|2686|2666|2658|2600|2536|2510|2487|2468|2477|2440|2371|2269|2294|2299|2381|2382|2425|2471|2548|2524|2448|2456|2461|2452|2425|2471|2433|2387|2334|2340|2384|2369|2329|2374|2375|2375|2334|2341|2315|2330|2261|2332|2310|2350|2138|2153|2190
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||77.55|80.55|80.7|79.4|81.1|81.9|84.85|84.75|87.5|88.35|90.2|87.15|86.25|81.65|83.25|79.9|81|83.4|81.25|85.25|86.1|82.5|80.35|80.95|82.7|84.6|81|81.4|81.8|81.4|78.35|73.4|77|78.9|74.45|73.9|74.95|74.35|71.55|68.65|73.85|71.55|73.55|75.65|76.05||72|73.1|72.3|73.4|71.4|68.1|72.05|71.1|73.15|73.4|76|79.4|78.45||77.8|77.45|78.4|82.65|86.6|87.19||82.4|84.64|85.02|84.85|83.8|82.75|81.4|81.5|80.15|80.2|80.7|76.45|74.95|78|80.7|81|83.5|85.55|85.8|85.95|83.45|85.4|86.4|88|90.6|89.65|90.3|||94.6|93.15|94.65|94.95|96.65|96.75|97.2|101.2|102.2|100.1|98.65|97.55|99.3|96.3|94.7|94.2|99.35|103.5|103.7|104.1|101.8|99|96.3|99.6|96.75|93.7|93.7|88.65|88.6|90.9|93.25|93.7|92.25|93.9|92.35|89.8|90.95|92.95|90.45|95.55|98|100.3|95.45|91.95|95.2|95.25|94.65|91.7|93.1|92.65|95.8|97.1|96.45|95.65|93.6|94.8|96.25|92.55|92.05|96.55|97.75|94.65|92.85|94.75|95|96.35|95.35|93.7|94.75|97.25||101.9|101.7|102.6||102.7|102.5|102.4|101.2||98|97.25|98.55|97.1|99.05|97.7|97.45|94.95|98.25|99.95|100.5|101.2|103.4|102.5|103.2|104.7|107.1|107|108.4|109.3|112.8|110.6|109.7|111.9|114.3|113|111|110.6|107.6|106.7|105.7|104.6|104.5|103.4|104.9|104.2|101.4|101.4|100.4|101.6|104.3|103.2|102.1|101.5|100.9|99.2|97.45|98.15|97.9|96.55|95.95|94|92.45|90|89.7|90.15|87.55|88.1|88.65|89.95|87.2|86.85|86.9|90.9|91.1|93.2|91.8|91.25|90.1|95.05|97.05|96.9|97.5|96.75|96.75
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||15.97|16.49|16.65|16.85|17.33|17.57|18.21|18.06|18.54|18.82|18.58|18.8|18.88|18.48|18.9|18.63|18.69|18.2|17.08|17.94|18.17|17.25|18.98|18.37|18.84|19.25|19.8|19.78|19.81|19.08|19.35|18.81|19.32|19.72|19.61|19.7|19.33|18.5|18.34|18.37|19.32|19.34|19.9|21.96|22.82|22.44|21.12|21.24|21.56|20.98|21.12|20.86|21.7|20.92|20.84|22.14|23.22|24.22|24.6|25.1|24.72|24.84|24.48|24.64|25.16|24.54|23.94|23.24|22.8|23.02|22.78|22.5|22.22|22.88|22.84|22.8|21.76|21.9|21.86|22.1|23.64|24.26|24.18|24.94|24.68|26.12|25.1|25.14|25.02|25.2|26.04|26.64|25.52|25|||25.24|25.12|25.2|25.46|25.98|25.22|25.5|26.3|25.74|25.2|26.3|26.9|27.8|26.5|26.5|26.85|27.4|27.7|27.75|28.35|27.5|27.5|25.45|25.75|25.15|24.95|24.8|23.1|24.15|24.2|25.45|27.2|26.45|27.2|24.9|24.2|24.35|24.8|25.3|25.25|25.6|26.25|26.35|25.6|26.75|27|27|26.35|26.5|27.25|27.9|28.65|28.45|28.1|27.8|28.8|28.85|28.9|28.4|29.9|30.65|30.25|29.65|30.55|30.3|31.5|32.6|32.1|31.45|33.3|34.1|34.6|34.7|34.65||35.2|35|35.05|34.45||34.15|33.6|32.65|32.4|32.5|32.9|32.35|31.7|32.5|32.75|33.7|34.05|34.55|32.55|32.15|34|34.3|33.75|33.75|32.95|33.4|33.95|34|35.75|35.5|35.4|35.45|34.45|33.6|33.65|33.5|33.25|33.65|33.85|33.1|33.3|31.6|32|33|33.05|34.5|36.65|36.75|37|36.9|36.5|35.7|34.9|35|35.1|34.35|33.75|33.5|33.45|33.2|34|33.25|33.75|33.15|33.85|34.45|34|33.55|36.7|37.75|38|37.2|35.95|35.75|35.5|35.6|35.1|37|37.55|37.35
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||101.35|104.12|102.88|103.65|104.4|105.75|109.65|107.85|111.85|111.75|109.65|110.3|108.8|106.5|108.4|108.6|109.15|107.25|107.85|110.4|113.25|106.9|104.6|105.08|108.3|108.1|106.5|105.25|108.3|105.55|104.5|116.8|118|118.9|114.3|116.8|116|112.8|109.15|108.6|108.4|105.45|107.75|107.45|106.8||101.53|101.85|101.28|99.25|99.28|98.6|100.3|101.38|104.67|107.15|110|117.75|115.55||||115.45|116.8|118.1|115.15||113.05|113.05|115.75|113.75|114.3|118.3|122.4|121.35|117.45|111.05|118.9|120.3|118|126.1|132.4|136.3|137.65||141.85|138.4|136.8|135.4|138.7|141.1|144.4|141.35|141.9|||140.1|140|139|135.5|137.5|137|133.3|137.1|137.3|139.7|136.86|135.88|136.64|||130.6|132.36|134.78|137.06|138.58|137.98|138.78|133.6|137.02|135.1|130.88|131.1|124.68|126.5|123.3|127.9|130.5|129.5|133|127.1|126.7|130.5|135.3|134.1|135.7|142.1|140.6|141.8|137.6|138.9|129.2|128.8|124.6|126.5|129.6|134.1|135.7|132.4|130.1|126.1|126.9|129.6|127.5|127.5|132.2|136|136|135.7|141.6|144.2|148.4|147.5|154.9|154.1|162.1||168|168|||169.6|168||||162.7|158.3|158.5|153.2|153|151.5|149.5|149|154.7|155.5|155.3|156.4|154.9|151.3|152.2|156.6|159.1|154.9|152.4|149|152|151.7|151.5|157.4|157.6|157.4|160.1|158.1|156.4|156.2|154.7|152.2|148.6|147.1|146.3|146.3|137.8|137.8|137|136.4|146.7|149.8|148|148|146.5|145.2|145|143.5|141.8|141.2|140|138.1|134.7|134.1|134.5|136.6|135.1|135.5|136.3|137.4|137.8|139.3|140.4|145.2|146.9|147.1|149.5|147.4|147.4|151.1|149.2|148|150.9|154.9|156
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||492.9|530|537|531.6|547.4|541.2|572|565.8|568.8|567.2|567.8|564.2|582.4|584.8|612.2|611.2|612.4|555.2|540|546.6|540|518.4|497.9|495.8|532.6|543.2|495.9|450.2|437.3|449.6|440.9|429|441.8|457.4|464.6|469.6|462.4|465.8|454.2|449.3|446.9|446.3|460|470|496.7||482|482.4|521.2|522.6|519.6|512.2|558.8|562.2|570.4|580.6|620.4|670.2|648.8||635|631.6|607.8|650.4|640.8|620.6||570.6|581.2|602.6|585|598.8|607|643.4|627.4|627|598.2|591.2|585|578|590.8|586.6|616.2|640|693.4|706.4|740|656.2|671.8|701.2|715|737.8|732|716.6|||731.2|722|743.4|732.2|758.8|747|748.2|818.8|833.2|887.8|880|880|876.5|799|785|809|805|802.5|810|808|795|796|730.5|750|735.5|710|729|673|706|697|714|730.5|732|744.5|698|702|684.5|691|667|678.5|693|724.5|737|684.5|732|723.5|906|859.5|868.5|858|875.5|920.5|924|914.5|870|852|890.5|883|879|907|910|885|866|900.5|892|950|968.5|910|898.5|1051||1180|1176|1204||1187|1233|1218|1212||1171|1159|1110|1095|1066|1089|1084|1057|1138|1135|1134|1123|1160|1081|1161|1184|1213|1203|1235|1182|1161|1143|1132|1202|1170|1160|1165|1167|1164|1168|1169|1142|1161|1134|1113|1108|1119|1102|1103|1037|1061|959.5|1000|1016|1003|990.5|968.5|958.5|946.5|934|934|880|848.5|828.5|843.5|865|855|865|834.5|869|880.5|860|863|888|951.5|970.5|934|954.5|960|1026|1011|951|969|942.5|994.5
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||47.18|47.905|48.475|48.385|49.995|55.48|58.6|57.58|59.5|59.86|59.11|59.21|57.62|56.28|57.05|55.49|56.94|57|55.87|56.81|57.47|56|54.58|53.96|54.83|55.87|53.43|51.28|49.05|50.39|48.995|49.68|50.71|53.2|52.21|54.16|52.51|51.2|48.01|47.74|48.39|47|45.93|46.695|46.87||46.96|47.505|51.03|49.7|50.8|48.935|50.85|50.52|50.72|53.05|54.94|56.36|57||55|58.93|56.06|57.54|50.38|49.885||47.88|47.8|47.9|46.05|45.435|47|47.835|47.875|45.565|42.75|45.01|43.88|42.71|44.01|44|44|47.785|49.5|53.25|48|46.46|46.04|47.91|49.66|50.95|51.8|55.19|||58.79|59.31|60.05|54.45|55.25|55.75|53|54.95|52.4|53.5|51.95|53.7|53|53|53.85|54|52.5|52|48.3|49.5|50|45|41|41.5|42|41|40|37|37.5|39.3|40|40.4|38.78|38|37|35.58|37|35.3|35|37.98|34.28|38.8|41|38.5|39.5|41.8|44.96|43.5|45.6|47|45.22|47.68|49.18|47|45.64|44.8|44.7|45.34|45|51.85|52.5|53.9|50.8|54|54|54.4|53.4|51.7|50.2|53.5||57.5|57.8|58||58.5|59.3|57.3|57||56.55|57|57|53.5|54.2|54.8|52.65|52.9|57|56.3|56.9|54|51.45|51.8|53|55.9|57|55|59.55|60|60.9|60.6|61.9|62.7|62.6|64|61.15|60.8|62.5|62.5|60|63|63|61|60|62.3|60.6|61.05|61.8|60.8|60|59.2|58.95|56.4|56|56.6|56.5|56.5|56.45|54.95|52.25|51|49.32|50|50.5|51.5|51.85|51.95|51.6|51|53|52|51.3|55|56.4|55.55|56.9|55.2|55|57.2|57|55.4|54.5|54.95|52.3
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||2.7|2.7|2.72|2.74|2.74|2.76|2.74||2.79||2.78|2.75|2.78|2.74|2.78|2.74||2.83|2.76|2.77|2.79|2.78|2.74|2.7|2.74|2.73|2.69|2.7|2.74|2.68|2.66|2.61|2.68|2.78|2.79|2.83|2.81|2.79|2.75|2.79|2.83|2.77|2.8|2.79|2.77|2.79|2.67|2.63|2.65|2.67|2.83|2.84|2.92|2.81|2.85|3|3.25|3.35|3.38|3.34|||3.41|3.46|3.48|3.54|3.57|3.54|3.52|3.54|3.46|3.45|3.49|3.43|3.53|3.37|3.37|3.58|3.55|3.48|3.53|3.6|3.56|3.55||3.59|3.59|3.55|3.59|3.6|3.58|3.58|3.68|3.58|||3.58|3.6|3.61|3.68|3.62|3.54|3.41|3.38||3.36|3.36|3.33|3.38|3.34|3.28|3.28|3.32|3.39|3.4|3.34|3.35|3.3|3.37|3.35|3.4|3.41|3.38|3.28|3.24|3.21|3.26|3.28|3.39|3.45|3.35|3.28|3.33|3.32|3.29|3.34|3.36|3.42|3.4|3.4|3.47|3.49|3.45|3.41|3.48|3.65|3.71|3.69|3.69|3.68|3.62|3.61|3.5|3.45|3.43|3.5|3.51|3.45|3.46|3.51|3.51|3.54|3.53|3.58|3.58|3.58|3.59|3.65|3.67|||3.67|3.66||||3.59|3.57|3.58|3.54|3.57|3.55|3.54|3.55|3.51|3.55|3.54|3.56|3.54|3.52|3.41|3.42|3.47|3.42|3.41|3.41|3.58|3.54|3.54|3.57|3.58|3.61|3.57|3.63|3.66|3.58|3.56|3.62|3.66|3.65|3.66|3.61||3.55|3.53|3.54|3.55|3.58|3.59|3.57|3.6|3.57||3.45|3.45|3.49|3.49|3.47|3.43|3.39|3.44|3.52|3.51|3.54|3.52|3.54|3.55|3.57|3.51|3.56|3.6|3.66|3.66|3.63|3.6|3.66|3.62|3.6|3.63|3.61|3.59
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||11.9|12.975|12.985|12.76|12.555|12.65|12.66|11.84|12.23|11.545|11.315|11.975|11.895|11.49|11.4|11.935|11.585|11.49|11.48|11.38|11.28|11.25|11.25|11.38|11.25|11.22|11|10.935|11.145|10.95|10.86|10.75|10.75|10.74|10.975|10.4775|10.955|10.805|10.335|9.7075|10.05|10.575|10.265|11|10.45|10.45|10.09|10.05|9.97|10.61|10.06|10.375|10.6|10.595|10.595|10.595|10.745|10.57|10.915|11.085|||11.4|10.77|11.43|11.43|11.25|11.05|11.05|11.225|11.285|11.29|11.31|11.785|12.2|12.16|11.8|11.785|12|11.27|11.6|11.27|11.31|11.365||11.5|11.11|11.36|11.075|11.12|10.7|10.745|10.445|10.45|||10.7|10.265|10.25|10.38|10.13|10.38|10.38|10.76|10.91|10.94|10.39|10.76|10.81|10.65|10.4|10.745|10.79|11.015|11.59|11.38|10.71|11.01|10.72|10.8|10.75|10.25|10.56|10.45|10.8|10.785|11.5|12.385|11.76|12.8|12.46|12.375|12.99|12.375|12.375|12.375|12.375|12.595|12.375|12.44|12.375|12.8|12.595|12.375|12.58|12.155|12.375|12.38|12.375|12.505|12.38|12.3|12|12.2|11.76|12.3|12.23|12.04|12.55|13.15|12.9|12.99|12.8|12.99|12.515|12.515|12.515|12.5|12.515||12.47|12.8|12.66|||12.645|12.645|12.645|13.04|12.3|12.98|12.65|12.49|12.38|12.5|12.26|11.845|12.3|11.79|12|12|12|11.92|11.7|11.5|12|12.495|13|12.5|12.555|12.6|12.66|12.715|12.64|13.69|13.75|13.87|14|13.85|13.66|13.8|15.12|14.15|14.2|14.4|14.07|14.05|13.75|13.94|14.215|13.16|13.68|13.9|13.98|13.45|13.85|14.2|13.6|13.6|13.045|13.5|13.55|13.55|13.7|13.7|14.2|14.18|14.08|14.1|14|14.63|14.53|15.1|14.64|14.36|14.97|14.24|14.64|14.66|14.395|14.775
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||53.5|54.8|54.25|54.9|54.25|55.75|57.85|57.7|59.55|59.85|59.6|60.55|60.2|57.15|60.75|59.7|61.3|61.1|59.6|60.1|61.05|58.4|57|56.25|58.05|60.85|59.75|60.35|63.05|61.68|60.2|58.7|59.1|58.8|56.45|57.6|57.3|56.25|55.15|55|55.65|55.05|55.55|55.1|54.65||51.65|52.2|52.4|53.1|53.2|52.3|55.5|54.2|56.4|57.1|59.65|62.8|61.9||||62.05|61.88|62.1|61.05||60.5|59.7|60.85|60.85|59.9|59.05|59.15|57.65|57|55.7|55.7|54.9|54|55.3|57|58.5|61.95||68.75|68.75|68.15|68.05|70.15|74.3|74.25|72.7|72.1|||72.05|71.95|71.2|72.2|72.2|70.35|69.85|71.7|73.7|71.4|69.95|70.65|72.25|70.85|73.2|76|87.95|88.65|90.6|91.75|90.4|89.85|85.55|87.55|86.65|85.6|87.25|81.7|80.65|83.35|87|90.5|88.2|89.75|89.45|86.3|88.5|90.3|88.65|90.55|92|93.65|94.9|92.25|93.85|96.6|103.2|97.85|96.55|92.5|94.2|98.15|97.45|95.1|91.8|91.7|91.65|89.35|89.65|94.45|96.55|99.5|96.15|98.55|97.85|100.2|101.1|100.9|99.1|102.2||104.8|105.6|||107.9|107.2||||104.9|103|101.5|99.95|101.2|100.9|100.4|98.5|102.3|103|105|105.1|106.3|101.5|102.7|105.7|106.9|105.8|106.6|103|107.7|107.4|107.8|112.5|114|112.9|113.2|112.2|112.6|116.1|116.4|116.2|116.9|117.5|120.3|119.9|116.4|114.8|114.2|113.4|116.4|113.9|113.9|113.9|113.7|112.7|111.2|111.4|110.4|108.7|108.6|104.4|103.1|101.4|102.3|102.9|102.6|103|99.95|103|104.9|103.7|102.4|108.8|110.3|113.1|109.9|106.8|107.4|111.4|111.1|110.2|111.2|109.2|109.5
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||15.97|16.43|16.535|16.55|16.33|16.58|17.155|17.05|17.36||17.275|17.2|17.15|16.835|16.955|16.91|17.285|17.165|16.76|17.07|17.035|16.865|16.07|15.965|16.36|16.32|16.24|16.765|16.9|16.38|16.225|16.155|16.84|17.025|16.765|17.01|16.785|16.34|15.86|16.52|16.4|16.585|16.93|17.175|17.22|17.405|16.865|17.205|17.13|17.13|17.045|16.94|17.77|17.35|17.125|17.47|19.215|19.61|19.85|20.01|19.64|19.935|19.68|19.95|20.08|19.89|19.72|19.185|19.08|19.52|20.27|20.03|20.28|20.31|20.22|19.98|19.945|19.88|19.22|19.005|19.66|19.82|20.18|20.5|20.37|20.39|20.06|19.965|20.02|20.17|20.12|20.3|20.22|19.805|||20.11|20.14|20.28|20.17|20|19.53|19.97|20.68|21.24|21.28|21.13|21.47|21.85|21.22|20.89|20.82|21.27|21.31|20.88|21.03|21.28|21.6|20.44|20.09|19.655|19.25|21.64|19.85|19.58|19.52|20.86|21.08|20.38|21.4|21.77|21.09|22.72|22.49|22.57|23.21|23.28|23.66|23.6|22.96|23.74|23.82|23.7|23.23|23.36|23.66|23.92|24.12|23.83|23.72|23.13|23.31|23.15|23.08|23.77|25.2|25.45|25.41|25.75|26.21|26.08|26.53|26.45|25.38|24.86|24.81|24.51|25.28|25.22|25||24.68|24.6|24.53|24.29||23.97|23.74|23.73|23.22|23.78|24.1|23.76|23.75|23.84|24.11|24.24|24.44|24.59|24.38|24.3|24.47|24.68|24.5|24.48|24.21|25.45|25.52|25.62|26.54|26.19|26.59|26.54|26.86|26.84|26.49|25.65|25.41|25.37|25.48|25.44|25.41|25.48|25.43|25.34|24.89|24.96|24.88|25.14|24.84|24.75|24.59|24.76|23.71|23.87|23.62|23.36|22.99|23.14|23.11|23.64|23.6|23.32|23.64|23.57|23.79|23.76|23.57|23.74|24.19|24.26|24.41|24|23.9|23.52|24.19|24.32|24.02|23.95|23.88|23.54
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||88.92|90.24|91.26|91.84|92.4|93.58|95.6|95.68|95.86|95.52|95.94|93.76|89.88|85.34|90.64|92.5|91.88|89.92|88.1|88.48|89.2|86.56|85.12|85.92|84.74|84.96|82.16|80.52|80.14|79.6|78.1|76.92|78.38|78.78|79.24|82.18|83.3|84.64|83.54|84|85.1|85.06|86|88.7|90||88|89.5|92.36|93|93|93|95.5|93.76|93.8|99|103.45|103.4|96||96.84|96.94|96.36|99.76|100.85|98.6||95.42|95.36|99.54|100.1|99|98.7|99|98.92|100.75|95|95.68|94|93.78|99|97.3|104|95.78|94|87.08|84.5|84.02|83.88|85.62|87.8|88.76|89.06|90|||89.34|87.78|89.4|90.4|91.1|105.25|104.5|105.5|107.1|104.5|103.2|104|105.35|103|102.95|102.65|103.5|103.95|103.2|103.7|102.3|101.1|95.24|94.46|94|93.06|95.32|90.5|92.2|93.92|94.32|98.44|99|105.25|101.2|101.4|102.4|101.4|97.38|103.3|108.4|104.2|104.3|103|109.05|108.4|107|107.15|108.4|105.95|106.3|110.6|110.2|107.05|105|104.15|102.95|101|101.2|105.1|111|107.8|107.4|107.75|107.95|110.3|111.8|108.2|107.6|107.8||109.1|107.15|108.75||107.7|105.85|107.95|108.1||105.5|104.95|101.95|99.94|100.05|98.5|98.5|98.26|101.05|103.75|104.05|105.35|105.55|101.45|100.9|100.45|103.65|101.05|104.7|103.15|103.85|104.85|106|106.7|109|109.05|108.5|109.75|111.2|110.9|112.05|111.9|114.3|112.05|114.75|114.2|113.35|113.3|118.15|120|120.6|116.7|128.3|123.5|121.65|120.8|120.15|123.05|122|117.75|117.4|117.3|115.5|109.55|111|111.5|113.4|123.2|127.5|138.95|132.45|141.7|144|151.2|163.3|166.9|162.9|157.65|165.25|167.6|167.5|159.4|157.55|157.8|159.05
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||97.05|97.85|97.65|97.4|97.2|98.2|98.1|96.8|98.4|99|99.2|97.75|95.7|94.25|95.35|94.6|97.05|97.25|95.45|98|102.5|101.1|99.45|99.05|100.8|101|100.4|99.05|99|98.45|98.1|96.9|97|97.95|96.35|97.05|95.8|94.15|91.4|92|91.2|89.1|91.1|90.45|88.3||87.4|88.2|86.9|87.5|87.7|85.2|87.5|85.45|87.25|89.05|91.55|92.15|91.45||92.1|92.8|91.8|94|93.5|92.9||88.9|89.6|92.2|91.35|89.65|89.5|91.95|90.1|90.9|88.25|88|85|86.3|88.5|93.25|92.9|97.65|95.5|101.4|99.05|99.55|99.05|102.8|104.8|106.6|104.2|102.4|||103|102.1|101.2|99.4|102.9|104.4|105.2|107.5|112.9|111.5|108.5|109.6|112.4|111.6|110|111.8|113.2|115.4|115.2|116.2|116.2|116.3|113.8|117.5|114.6|113.2|112.1|109.2|106.2|108.8|110.4|113.5|112.4|115.7|111.6|110.3|113|113.7|113.2|116.2|116.8|119.1|116.8|109.8|112.6|113.6|115.2|112|111.2|112.5|113.3|115.3|112|110.8|108.2|108|108.5|107|108.5|114.1|116.5|116.6|114.4|117.2|116.2|121.7|121.9|120.5|119.5|126||128.6|129.1|128||127|128|128.2|125.8||124.2|122|121.8|118.8|120|120.1|119.8|120.9|123.2|124.1|124.4|123.6|125|123.6|122.8|121.2|122|120.5|120.2|119.3|121.9|123.1|123|125.6|128.4|127.6|128.2|129.4|127.6|127.7|126.7|126.3|126.6|127.8|127.5|126.5|127.2|126|126.9|129.1|125.4|126.7|127|124.6|125.2|123.8|121.5|120.8|120.1|120.6|119.7|119|118.6|117|116.7|118.4|117.4|118.1|117.8|118.5|118.4|116.5|117|121|122.2|123.7|123.7|120.5|123.3|124.1|126.3|126.2|128.7|130.7|129.2
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP||140.7|146.2|145.3|144.1|146.1|145|142.7|143.8|144|144.5|142.9|152.5|141.5|138.8|140.5|141.1|152|145.4|145|146|145|140.9|140.9|141.3|140|139.8|141.3|140.2|141.6|140.8|139.5|134.5|135.3|135.4|137.3|138.1|136.8|134.2|132|129|127.2|123.2|125.9|125.7|125.8|123.5|120.6|119.5|118.1|116.8|115.1|114.4|121.2|116.5|118.3|124.5|128.4|134.26|132.52||136|135.78|133.86|138.24|139.3|||133.04|132.38|132.1|133.32|129.02|127.06|129|128.84||130|134.16|131.56|133.25|140.6|144.95|144.7|149.25|149.6|155.25|154.25|150.95|149|149.45|149.3|148.4|148.3|148.2||||143.7|142.25|145.9|150.3|151.7|155.55|158.15|156.35|148.15|149.44|153.48|156.9|147|145|138.9|139.9|139.2|141.7|142|142|140.5|130.6|133.1|128.7|130.7|131.3|126|129.8|130.4|133.7|129.8|127.5|126.8|123.9|119.4|120.9|121|116.7|119.1|121.1|122.6|123.5|122.3|127.6|132|133.5|132.1|136.8|137.5|138.2|143.6|145|139.3|135.3|134.8|136.6|134.3|133.1|138.9|144.5|145.4|142.1|147.7|146.7|152.1|155.8|155|151.5|160|160.1|164.1|164.6|169.3||171.5|170.6|171.4|169.6||165.6|165|163.9|169.4|170.8|172|168.6|166|163.9|161.7|161.4|156.2|155|150.1|161.3|160.6|164.9|164.8|158.6|153.7|155.9|154.3|152.6|158.8|159.6|160.3|158.9|160.5|165.8|166.5|167.9|151.7|152.8|150|148.4|149|148.3|146.4|140.4|139.4|140|137.2|138.7|144.3|146.1|144.7|144.6|143.8|144.7|144.9|144.1|141.6|137.4|134|135.8|135.5|134|133.6|131.4|133.3|134.9|132.9|132|140.9|144.7|148.9|144.8|142.5|136.4|141.8|143.8|146|144.6|148.2|151.2
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||131.6|133|130.7|132.8|133.7|134.9|134.7|135.8|136.9|138.4|140.6|138.8|133.3|130|131.5|128.5|130.2|132.4|132.6|134.4|134.8|129.9|129.2|131|132.6|133.3|127.8|130.6|129.1|127.2|127.5|125.5|127.6|135.4|132.5|132.8|136.5|134.3|131.7|128.7|124.1|123.5|126.1|130.8|128|125.5|123.2|123.7|127.6|126|125|131.5|148.4|144|147.8|144.9|153.7|149.7|149.9||147|146.3|146.5|148.7|147.4|146.2||144|144.7|149.5|147.1|147|150.3||149.3|149|146.4|148.4|146|146.4|148|151|148.3|151.1|150.8|155.6|156|155.7|156.4|158|172.6|175|173.8|174.2||||177.6|176|177.8|175.8|175.9|176.7|177|176.7|176.2|176.7|179|179.5|180|180.2|179|181.2|184|184|177.8|184.7|182|178.8|183.1|184|182.3|181.5|174.3|171.9|176.8|181|182.6|182.5|186.5|183.6|181.8|189.8|184.8|183|189.1|191.8|191.6|187.5|184.5|191|192.6|191|190.1|191|192.1|192.5|193|193.4|195.5|189.7|191|192.8|190.4|189.5|192.8|193.8|190.5|190|190.5|190.5|192.3|190.1|188.9|194.7|197|198|199.9|196.5|200.4||198.3|197|195.7|193.3||192.2|193.5|196.3|191.8|195.1|194.3|193|196|195.7|199.6|197.5|203.2|205|202.4|202.4|202.4|203.6|203.2|205|205.6|206.4|206.8|203.6|203.6|204.4|203.6|208.8|209|205.8|208.8|208.2|209.6|208.8|208.6|210|211.8|209|209.6|210|210.8|215|215.2|212|212|212|212.6|209.2|209.6|210|211.6|210.8|214.8|193.9|185|184.5|184.4|182.7|182.5|183.2|187.3|187.5|184.2|185.6|190.6|190.7|193.7|190|189.6|188|189.2|193.6|192.3|192.6|193.5|197
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||51.9|52.6|52.1|51.6|53.5|55.2|55.35|54.75|54.05|54.9|55.95|56|56.05|54.4|56|53.95|56.3|55.7|54.55|55.1|55.7|53.8|53.4|52.5|53.9|55.4|55.3|54.35|53.55|54.7|57|56.05|71.25|70.85|68.65|68.1|68.3|67.95|66.35|64.65|64.85|64.7|64.65|64.6|66||64.9|63.5|62.65|64.3|62.8|62|61.6|63.25|67|68|65.55|67.6|66.6||67|66.95|66.35|68.85|70.95|70.4||66.25|66.4|67.05|67.8|68.35|68|68.7|68.05|69.3|66.3|67.6|67|67.1|70.85|72.35|72.9|74.45|76.1|74|74.8|76|74|78.25|75.5|74.4|73.9|73.95|||74.5|75.35|75.8|76.15|78.5|81.15|83.85|83.65|81.8|80.6|79.8|80.4|79.45|76.35|75.25|76.25|77.85|79.7|86|85.75|83.5|82.65|81|81.85|79.7|78.3|78.55|77|78.75|79.7|78.85|81|80.95|81.7|79.2|76.95|74.4|73.4|71.8|72.15|74.55|75.75|77|76.6|80.4|81.25|82.9|82.65|85.4|85.8|88.8|96|94.5|92.8|91.3|90.25|90.2|88.4|88.4|93.1|93.2|92.65|93.9|93.15|89.3|92.15|95.1|95.75|96.4|102.4||107.2|109|110.2||110.8|111.1|109.7|110.9||108.5|106.1|105.3|106.4|104.5|105.2|105.3|104.5|106|104.7|105.8|110|115.1|108.9|110|113.9|115.9|113.4|113.5|111.2|114.9|113.7|113.8|117.3|120.6|119.8|123.3|123.6|124.2|125.2|123.9|122.1|124.3|125|119|119.1|118.9|115.3|112.4|117|128.6|117.1|119.2|118.9|118|116.6|115.3|113.6|113.7|109.9|109.3|107.4|103.7|103.2|103.4|104.2|104.1|104.7|102.9|106.4|108.2|106.4|106|110.5|113.7|115.5|112.6|113.7|113|116.3|116.6|115.9|119.4|115.8|115.6
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||46.94|48.22|48|47.26|48.28|48.78|50.9|49.62|51.9|52.85|55|53.3|53.05|49.7|50.95|48.28|49.46|50.8|48.16|50.6|51.8|50.25|48.62|49.32|50.05|51.7|48.98|49.32|49.58|48.62|46.78|45.6|46.92|48.04|46.34|45.3|46.54|46.78|44.01|41.92|46.68|44.75|46.33|48.05|47.53||45.49|46.07|45.69|47.11|45.82|43.55|46.55|45.5|46.67|46.09|47.5|50.18|50||50.16|50.4|51.1|53.74|56.48|56.54||54.04|56.71|56.15|56.35|55.65|54.3|53.6|53.6|53.4|52.75|52.55|48.575|47.5|49.1|51.25|51.3|52.65|54.15|54.65|55.1|55|54.4|56.45|57.75|59.4|58.8|60.25|||63.7|63.2|64.25|64.45|66|65.1|64.9|69.4|69.65|68.85|68.45|67.15|67.85|66.15|64.2|64.9|66.9|70.3|70.75|72.85|71|70.05|68.2|70.45|68.75|67.05|67.05|63.9|64.45|65.65|67.05|68.1|67.75|69.7|66.7|64|65.4|67.45|66.25|69.65|70.85|72.7|72.05|70.45|72.7|72.65|73.55|71.6|72.55|71.9|72.8|74.25|73.7|73.05|71.4|71.75|72.75|70.35|70.75|72.95|74.25|72.55|71.2|73.25|73.95|75.65|75.8|75.4|76.45|78.3||81.8|83.15|84||84|83.75|82.95|81.8||80.5|78.95|78.55|77.6|78.95|77.85|77.2|75.8|77.85|78.55|79.15|78.7|79.7|78.9|78.3|79.35|81.6|81.15|81|81.45|83.3|81.7|80.7|82.5|83.9|82.15|80.9|80.7|79.1|78.7|78.7|78.6|78.8|77.9|77.75|78|75.5|75.65|74.55|75.2|77.85|76.7|75.5|77|76.5|73.9|72.1|72.9|72.2|71.6|70.7|69.75|68.6|67.4|67.45|67.6|65.85|65.8|65.5|66.15|64.9|65.5|65.35|67|65.95|67.7|67.05|66.75|65.5|67.1|68.8|68.3|69.4|69.55|70.25
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||88.15|91.15|91.25|91.1|92.65|94.45|96.95|96.05|99.65|99.9|100.8|96|94.9|88.2|91.45|87.2|90|92.3|89.9|93.15|94.4|92.2|88.9|90.5|92.4|96.2|91.2|91.3|92.35|90.3|86.6|82.3|84.55|87|82.15|81.75|83.75|81|76.05|74.25|79.25|76.5|82.55|87.1|88.2||85.55|86.85|88.25|91.85|89.35|86.3|94.9|95.65|99.2|102.3|107.8|110.8|110.1||110|110|110|114.2|116.9|118.1||112.2|112.8|113.8|113|112.6|111.4|109.8|110.1|106.7|107.9|108.8|103|100.5|104.5|105.5|103.4|105|110|109.2|108.1|105.9|104.6|106|107.7|113.4|113.3|113|||121.8|120.4|122.7|123.5|126.3|129|130.2|136.1|139.2|135.2|134.8|131.2|133.3|128.5|127.8|128|133.7|139.2|139.8|140.9|138|137|132.7|136.7|134.6|130.3|130|122.5|121.4|124.4|128.4|131|130.8|133.8|130.6|124.1|127.5|134.7|128.4|139.1|145.3|145|140|135.4|140.9|140.7|141.3|136.6|139.9|139|144.5|148.3|146.6|144|140|142.8|145.9|138.7|137.7|141.8|142.4|137.9|134.3|135.4|139.1|143.5|143|139.9|136.7|145.2||152.7|154.1|156.9||156|156.7|157.1|154.9||152.4|151|149.9|147.5|151.6|149.8|148.8|146.7|152.8|152.8|154|155.1|155.4|154.2|156.4|158.4|163.7|166.2|163.9|167.2|173.8|167|166.2|174.1|175.5|173.2|166.6|169|162.7|161.6|158.7|157.4|156.9|154.7|151.3|151.7|147.7|145.7|144.3|144.9|148.8|145.9|144.1|145.8|145.2|141.9|139|140.8|139.4|137.1|134.5|131.9|128|123|123.6|124.2|121.9|122.4|122.2|126.2|123.8|121.5|121.3|127.6|127.3|129.9|125.2|124.1|122|130.3|131.8|133.6|134.8|133.7|131.5
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||317.2|359.2|363.6|347.6|351|361.3|356|355.4|355.5|340.5|330.1|353.9|334.1|331.4|361.2|394.3|397|401.7|386|395.8|359.7|366|359|356.5|347.8|334|317.6|303.7|271|255.8|233.3|232|231.5|230|239.8|238.5|233.5|237.4|241.5|241.5|243|233.9|232.2|224.1|224.1|242.1|239.5|237.6|232.7|223.5|213.1|190.1|200.8|199.25|198|193.15|208.8|203.9|203.3||194|187|193.1|208.3|217|||204.4|172.05|222.3|216.6|183|141.35|135.65|130.2||133|131.3|128.8|115.75|132.9|138.45|134|136.9|134.9|135.9|131|138.1|139|146.3|150.5|154.2|152.1|156.35||||156|156.5|159.5|166.9|172.45|173.85|184.4|184.8|176.6|171.35|178.55|176.3|166.6|160|164.05|169.55|173.3|171.3|168.35|164.9|155|147|158.8|154.7|156.25|156.5|144.3|140.55|141|151.2|156.45|161.05|166.65|162.45|161.75|155.25|158|155.4|160.5|167.6|177.05|176.6|165.2|170.8|176.65|178|169.05|172.2|173.45|187.85|199.4|197|193.5|180.25|181.5|198|189.75|194.8|209.8|218.5|215.8|216.5|224.6|221.5|224.1|235.2|236|232.8|243.4|246.6|253|254.8|268.7||268.8|266|270|274.1||266.3|266|254|262.3|259.5|259.4|255.8|251.8|263.6|271.8|279.1|278.3|283.2|278.6|301.4|312.2|328.1|325.7|322.1|313|304.8|295.1|291.8|300.5|305.9|302.8|300|313.1|308.4|294.3|307.2|308.5|303.3|298.6|289.9|310.3|318.2|316.6|311|308|304.9|302.6|306.2|309.3|310.5|318.6|308|312|317.5|322|324.2|329.7|317.9|304.4|301.9|307.1|299.4|301.5|294.4|310|325.5|324.6|324|326.1|335.1|348.5|342.6|339.1|334|319.9|318.3|317.3|322|330.8|340.6
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||854.2|873.6|891.8|885|875.4|909.6|947.6|943.6|982.8|978.2|950|941.8|947.8|948.2|969.4|959.4|959.4|950.6|917.4|913.4|916.6|899.8|901.2|881.2|878.2|890|892.6|915|915.4|910.6|899.8|823.2|800.4|803|786.6|806.6|783.8|889.8|857.4|902.2|918|905.8|938.4|994.2|974|954.6|955.4|970.4|987.6|1029.5|985.6|939.8|993|950.8|960.2|1003|1047.5|1078.5|1102.5|1130.5|||1130|1168|1201.5|1197|1169.5|1120|1094|1150|1128|1116|1141|1139|1131.5|1138|1112.5|1112.5|1074|1071.5|1123|1169.5|1183|1236||1240.5|1237.5|1231|1267|1284.5|1280|1331|1275.5|1283|||1300|1270|1269|1259.5|1231.5|1158|1154|1162.5|1163|1135.5|1145|1125|1173|1121|1102|1107|1121.5|1165.5|1152|1189.5|1180|1209|1187|1177|1151|1106.5|1144.5|1036|985.8|1047.5|1140|1217.5|1195|1283.5|1311.5|1259|1285.5|1305|1294|1320|1342|1418.5|1423|1382|1408.5|1420.5|1398|1385|1320|1316|1336|1346|1355.5|1318|1275|1298|1305|1213.5|1187|1259|1277.5|1233|1247|1267|1257.5|1273|1249|1250.5|1264|1237.5|1199.5|1185|1181||1115|1061|1071.5|||1042.5|1049.5|1030|1003.5|961.4|959|938.6|950|960.4|955|1015|1035|1083|1102.5|1074.5|1016.5|1042|1040|976.2|994.2|977.2|1121.5|1122.5|1113.5|1130|1067|1079|1195|1203.5|1246.5|1252|1258|1288.5|1296|1297|1332|1271|1251|1210.5|1231|1219.5|1215.5|1211|1227|1193|1186|1218.5|1232|1278.5|1279|1320.5|1275|1235.5|1283.5|1317.5|1274.5|1231|1243|1277|1290.5|1306.5|1280|1320.5|1303|1342.5|1304|1273.5|1304|1279|1264.5|1220|1161|1115.5|1117.5|1130.5|1070
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP||379.5|387.3|385.1|385.3|378.7|393.1|396.8|402.9|397|373.1|371.9|396.2|391.8|370.7|373.1|375.8|368.5|368.9|368.9|377.3|379.7|372.7|366.7|369.4|370.6|367.6|369.2|365.1|365.2|358.6|345.8|343.4|345.9|348.6|346.3|356.9|350.4|332.6|333.1|344|346.9|346.5|357.1|367.5|372.9|374.7|363.5|385|393.5|381|323.3|326.7|356.5|342.5|347|370|411.5|408|417.3||402.8|398.7|403.2|408.8|414.3|||403|402.5|398.4|381|373.9|380.6|376.5|365.9||352.5|355.5|348.2|347|361.1|377.1|388.5|388.3|386.7|395.6|395.9|395.8|406.4|400|412.8|410.1|400|352.7||||357.3|358.5|372|372.3|364|366|375|379|376.1|369|377.7|379.6|375.1|367.1|366.5|374.9|378.5|362.9|359.3|352.7|348.4|335.8|337|342.6|336.3|340.1|317.3|308.6|320.1|331.1|324.2|340|361.4|367.8|359.9|379.4|379.4|385.7|393.5|395.2|405.8|414|402.2|411.9|416.9|415|408.9|403.3|396.2|400.5|405.8|392.9|388|378.8|387.5|387.8|380.6|372.4|386.5|396.8|395.6|404|406.8|407.5|415.5|401.3|371.6|359.3|363.7|364.7|361.7|354.7|345.7||337|339.4|338.5|336.7||331|327|323.9|319.5|327.5|328.3|322.7|327.4|324.7|328.6|329.4|329.5|337.1|333.1|330.5|332.4|337.6|327.6|328.6|334.5|344|340.3|337.6|338|330.2|332.9|341.5|341.3|341.4|342.2|348|346.6|347.5|349.8|346.5|348.4|342.3|321.3|315.2|314|318.8|318.7|318.9|324.7|321.4|319.4|317.5|320|316|314.1|300.1|296.7|296|294.9|295.4|297.9|286.7|285.4|279.3|278.8|277.1|280.1|279.8|284.7|277.8|274.1|268|261.5|259|265.1|265|263.3|267|274.3|271
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP||2448|2456|2408|2342|2414|2438|2580|2574|2558|2668|2668|2626|2624|2542|2602|2654|2642|2700|2452|2490|2514|2440|2358|2356|2404|2428|2430|2364|2308|2310|2238|2180|2220|2240|2302|2300|2268|2250|2154|2186|2214|2194|2180|2260|2290|2310|2224|2296|2274|2246|2256|2192|2226|2304|2320|2390|2432|2406|2380|2356|||2348|2342|2268|2250|2208|2194|2134|2184|2176|2182|2136|2180|2188|2240|2196|2192|2152|2114|2200|2226|2244|2348||2404|2376|2346|2430|2440|2502|2520|2512|2554|||2600|2630|2628|2600|2662|2718|2652|2646|2592|2558|2620|2574|2338|2286|2266|2240|2256|2200|2262|2318|2246|2248|2096|2158|2090|2044|2102|1952|2030|2074|2214|2362|2350|2414|2332|2252|2302|2338|2308|2348|2386|2398|2422|2398|2442|2446|2470|2412|2454|2476|2488|2638|2670|2520|2432|2482|2466|2458|2488|2638|2754|2720|2686|2722|2656|2720|2680|2672|2658|2746|2782|2890|2866||2942|2946|2924|||2874|2866|2800|2780|2752|2510|2488|2470|2454|2560|2622|2698|2720|2758|2622|2648|2644|2670|2698|2666|2644|2668|2634|2700|2804|2844|2834|2850|2854|2910|2928|2910|2910|2942|2928|2896|2900|2834|2840|2844|2836|2924|2926|2956|2948|3014|3038|3044|3080|3028|3038|3056|3068|2978|2960|2956|2932|2890|2908|2860|2864|2912|2928|2882|2986|3030|3092|3102|3084|3000|3096|3156|3046|3200|3184|3232
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP||49.62|50.42|49.59|50.46|47.79|47.94|49|48.73|50.08|47.62|49.22|49.27|48.11|46.9|46.84|46.04|45.17|45.19|44.94|45.7|46.34|46.62|45.39|45.85|47.52|47.28|46.79|46.87|45.82|45.53|43.84|43.04|43.54|43.31|42.69|43.81|43.08|40.65|40.26|42.15|41.92|42.32|43.76|44.18|43.65||42.4|43.19|46.16|45.62|45.43|46.22|48.66|48.37|50.24|52.64|55.46|56.52|57.96||57.38|57.84|55.6|56.18|57.34|56||55|53.56|54.04|53|53|52.82|53|52.26|51.44|50.72|51.82|51|50.2|52.08|52.34|54.2|57.22|56.14|58.64|57|59.38|56.02|57.5|59.36|62.38|59.04|58.68|||59.38|59.52|59.28|57.9|58.1|57.96|62.68|63.16|64.02|64.28|63.1|63.26|64.02|66.82|67.12|64.32|61.86|63.02|61.16|56.36|57.3|57.18|54.96|55.96|53.94|53.78|53.08|53.58|54.38|52.76|57.8|56.9|54|51.82|49.77|47.94|48.47|47.4|46.9|48.68|49.32|50.76|49.74|48.27|50.62|51.04|51.2|51.12|49.79|47.93|49.38|49.45|48.12|48|47.06|48.15|47.26|45.58|45.7|48.94|51.12|49.9|49.58|51.6|52.5|53.44|51|47.68|46.26|47.08||45.95|46.35|45.69||45.61|46.36|46.52|46.22||45.54|45.58|45.49|44.17|44.8|44.5|43.66|44.07|43.17|43.2|42.42|42.1|41.58|40.31|39.61|40.62|40.44|39.37|39.29|38.67|40.63|40.99|42.09|41.65|40.52|40.11|40.3|40.28|39.77|40.85|41.25|40.5|41.81|42.42|41.72|42.13|41.98|42.22|43.65|42.82|42.31|42.06|42.98|42.26|39.6|38.73|39.51|40.22|39.47|38.93|38.84|37.75|37.49|37|36.15|36.5|35.57|36.52|35.55|36.13|37.67|37.25|36.8|36.96|36.65|37.28|36.55|35.69|36.45|39.53|40.42|41.27|39.82|40.1|39.54
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP||65.6|68.1|68.25|71|70.8|71.95|70.5|68.5|68.35|68.45|68.9|69.15|70.25|72.7|73.55|75.2|75.35|74.7|76.05|75.5|75.5|74.55|75.25|73.45|73.9|74.2|73.4|74.25|73.2|73.15|73.2|72.4|74.05|74.85|75.65|74.6|76.3|72.75|73.3|73.05|70.1|69.95|70.15|70|69.45|68.3|67.2|66.6|68.8|71|69.35|68.95|69.75|68.2|67.2|67.8|69.4|68.4|69.6||70.75|72.05|72.65|73.75|73.25|72.9||74.95|75.45|77.2|76.6|75|74||73.9|74.2|81.7|84.35|83.1|82.95|81.95|83|86.95|87.7|87|88.7|89.3|87.35|86.9|86.35|87.4|86.7|85.65|85.85||||83.65|83.15|82.9|83.55|84.9|83.85|83.2|82.8|83.25|81.12|83.26|81.58|80.82|80.48|79.08|79.86|80.08|79|77.66|76.6|77.28|74.52|74.1|73.02|71.88|69.5|67.08|68.86|72|73.8|75.2|75.68|76.8|77|74.64|76.5|76.72|78.6|77.32|79.18|79.08|78.5|79.16|80.24|79|78.58|78.3|78.9|77.42|76.54|77.02|76|73.92|73.78|72.68|71.36|69.78|69.48|72.52|72.22|70.2|70.78|70.92|70.88|70.36|70.5|69.96|68.1|69.36|69.26|70.22|70.12|70.16||68.96|68.52|69.5|68.74||67.36|66.18|65.44|64.14|65.78|65.88|64.82|65.16|65.88|66.24|65.96|65.22|65.88|64.38|64.28|63.94|64.4|63.94|64.82|64.76|66.44|66.52|66.5|67.7|69.22|70.14|69.66|71.18|71.44|71.04|69.26|73.48|73.32|74.44|75.12|74.92|74.9|75.14|77.54|76.8|76.9|77.74|78.78|78.3|79|79|77.62|75.04|74.9|75.5|75.5|74.14|73.52|73.52|72.5|74.62|73.32|73.62|73.4|73.18|72.3|73.6|73.86|76.24|76.38|77.76|76.26|72.6|71.78|73.64|73.42|73.8|74|74.44|74.24
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP||348.4|352.8|351|349.4|350|351.6|362.2|357|361|345.6|340.4|354.4|356|349.4|350|357.4|358|364.6|370.6|361.6|355|347.2|346.4|342.6|337.2|339.6|333.2|333.8|334.8|335.2|333.4|328.8|339.6|353.4|348|351.2|352|335.6|339|361.4|359|353|337.6|346.4|335.2|324.4|321.2|327|338|335.6|332.4|322.4|327.2|331.2|322.2|324.8|337.8|337.2|345.4||338.2|341.2|333.6|334|344|354.4||346.8|345.2|344.4|339|340.4|343.8||336.8|337.8|320|328|321.8|396.6|400.8|412.2|418.4|414|402.6|406|402|402|402.6|404.2|405|409.6|407.8|404.8||||389.4|377.6|370.4|366|361|359.8|363.2|359|351.8|351|351.6|342|348.2|357.4|351.8|350.6|347|342.8|332.4|333|328.4|326.4|330|325.6|324.8|312.6|328|319.4|329.8|328.8|337|327.8|310.2|294|285|287|286.2|281.6|283.8|283.6|286|287.2|285|276.6|275|276.8|269|267|269|268.8|269.2|269.6|268.4|268|275|273.6|264.2|263.2|273|278.6|283|286.2|291.2|290.6|294.6|292.8|285.8|281.4|287.4|289.2|286.4|289.8|288||286|285.4|283.6|284.4||280|275.4|270.2|261.2|265|267.4|265.8|263.6|267.4|269.4|273|271.4|271|265.6|273|270|269.6|266.4|268.2|265.8|274.4|276.8|276.4|277|276.4|274.2|274.4|281|279.6|279.8|281.2|276.6|274|272.4|270.2|273|269.8|260.8|266.8|277|267.8|273.8|271|272.4|273.4|268.4|268|266.6|268.2|267.4|258.2|257|256|253.8|251.8|249.4|241.2|243.6|239|242.2|243.8|240.8|236.8|237|236|237.6|235.4|235.2|230|237.8|238.4|238.8|241.4|238.8|237.8
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||50.7|52.8|53.42|53.42|54.82|57.86|60.7|60.34|62.26|64.04|63.28|63.3|61.78|58.76|62.38|61.28|59.94|60.3|58.3|60|78.46|74.7|73.12|73.16|74.4|80.36|75.36|72.82|69.44|67.26|67|63.98|69.82|74.34|74.06|76.22|75.7|74.6|69.9|69.72|72.04|70.4|71.32|73.4|75.2||72.88|73.8|73.96|72.72|72.04|69.06|72.74|70.74|71.2|75.1|77.88|79.24|78.92|81.08|79.48|79.92|78.7|80.5|82.2|77.74||74.6|76.82|79.58|78.28|78.52|78.52|80.84|79.52|80.32|76.76|77.82|74.5|73.6|79.36|81.66|84.02|86.16|85|84.12|91.2|106.6|106.35|108.6|111.1|113.25|118.65|119.65|||117.95|116|117.7|115.75|121.3|121.95|121.9|127.85|130.8|126.6|126.2|124.2|123.4|115.4|114|117.8|120.4|119|122.4|122.6|118.8|117|104.4|108|104.2|102.6|104|99.2|98.6|104.4|107.8|112.6|109|110.8|104.8|100.8|100.2|99.4|95.5|100|103.8|99.6|101.4|96.2|100.2|100|101.4|95.1|98.6|97.4|98.5|103.2|103.4|101.4|98.8|102.2|95.4|91.4|92.6|99.6|108.8|105.2|103.8|106.4|105.2|106.8|113.4|114.6|112.4|120.6||128.2|131.8|135.6||133.6|133|135.4|140.6||135.6|134|128.4|126.4|126.4|127.4|128.4|128.4|134.4|131|131.8|135.2|135.8||126.6|130.4|136.2|134.2|136.2|129.8|132.6|131.2|131.8|139.8|148|144.4|147.6|144.8|143.8|142.6|137.6|137.2|144.2|140.2|138.8|142.4|132.8|131.6|138|139.6|155.2|169.8|175.4|175.6|178.8|174.6|176.2|176|170|170.2|164.8|159.8|149.4|145.8|147.8|148.4|146.2|149|143|142|145.2|142|142.2|159.6|163|170.4|163.8|161|156.4|160.2|163|159|160.6|155.8|158.6
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||207.5|206|198.75|202.8|198.7|204.5|213.1|242.2|244.5|250.4|240|248.4|221|201.1|215|217.4|208.9|203.8|208.8|206.6|213|215.5|197.8|188.95|191.95|201.1|200.3|203.8|197.1|201|177.7|178|181.3|187.45|188.1|187.85|187.4|177.75|171.75|171.05|180.9|172.8|173.6|193.5|195.85|194.55|190.4|207.3|216.7|214.5|214.1|205.8|212.9|202.2|210.9|231.2|236.2|288.8|288.8|301.8|||286.5|294.7|304.9|313.5|301.5|288|310.4|318.4|304.6|311.3|299.3|293.2|287.3|286.6|268.9|281.1|268.9|277|301.9|312.5|313.1|318||331.4|311.6|323.9|317.9|325.3|327.3|340.7|369.3|358.5|||355.6|354.6|347.3|352.7|356.5|358.7|356.1|379.3|369.9|353.3|354.8|358.2|342.4|340.8|344.6|356|354|349.4|347|357|347.6|363.4|358|379.2|402.4|378.8|397|406.2|351.4|314.8|304.2|327.8|318.6|332.2|277.2|257.8|236.2|234|228|240.6|254.4|265.4|265|249.4|261.4|260|278.8|248.2|255.4|253.4|254.8|278.6|264.4|270.4|239.4|241.8|268|255|271.6|308|332.4|312.6|329|342.4|338|356.6|358.4|354.8|347.6|364.6|363|387.2|392||394|391.6|377.4|||396|387.2|391.2|386.6|369.6|378.2|385.4|375|382.2|382.8|396.8|401.4|422.4|432.6|414|400.2|428.4|461.4|458|455.4|430.4|456.2|426.6|424.8|444.2|465|469.2|484.2|491.8|492|507|495.8|521|511.5|479.4|477.8|487.4|474.8|487|509.5|489|480.4|478.8|483.8|457|461|479.8|442.6|454.2|463.2|451.2|474.8|451.4|426.4|387|389|383.4|371.6|386|392.8|408.8|430.8|427|448.6|446.6|432.8|430|409|400.8|400.6|392.6|395|410.6|398.4|413.8|468.2
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||138.4|141.1|139|136.6|138.3|146.5|147.8|147|154.5|164|159.5|147|145.1|136.1|138.6|132.6|136|139.7|130|132.6|126.5|125.2|119.6|112.7|118.6|123.5|120.8|224.2|206.6|205.4|203.6|201|206.2|213.2|213.4|223|221.6|215.6|210.2|218.6|233|229.2|237|248.2|251.6|244|240|247.6|251.2|252.4|241|229.4|246.8|237.6|247|269|283.2|305|291.6|287|||278.6|283.8|297.8|285.4|270.2|259|269.8|293.4|291.6|273.4|277.6|294.8|285.4|316|305.4|301|301|318.2|357.8|326|291|308.6||305|302.6|308.8|308.8|316.6|333.2|346.2|336.2|300.6|||312|319.6|329.2|320.4|330|346.8|348|346.6|327|321|289|310|482|452|439|433|455.5|454|450|440.5|442|447|412|411.5|409|394|398.5|360|368.5|373|402.5|426|404|469|458|440.5|459.5|469|456|478.5|503|513|525|508|536|548|559|526|522|511|499.5|538|517|514|494.5|488.5|486.5|462|452|504|541|518|520|531|525|545|548|530|526|548|539|600|572||634|631|637|||609|603|594|576|563|581|580|560|581|570|577|603|592|595|572|580|584|582|579|598|605|619|618|616|614|642|645|642|642|680|673|677|702|783|776|753|728|723|722|724|726|723|722|726|724|740|779|773|790|771|772|778|734|730|726|778|789|782|809|783|828|845|829|802|824|805|870|822|804|773|812|800|782|790|791|822
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP||56.2|56.9|57.2|56.85|57.25|56.6|57.45|57.6|56.75|56.2|55.95|56.2|56.2|56.35|56.55|56.95|57.3|57.05|56.65|56.85|56.9|57.25|57.3|57.6|57.25|57.3|56.85|56.15|56.15|56.1|55.5|55.55|54.15|54.45|54|54.1|54|53.2|52.6|52.7|52.15|52.5|52.65|52.65|52.85|52.4|51.7|51.85|52.05|52.15|52.2|52.4|51.75|50.1|50|50.05|50.2|50.5|50.65|50.15|50.35|50.6|50.05|50.1|50.65|50.7|50.25|50.35|50|49.86|49.6|49.56|49.6|50.45|49.7|49.48|49.62|50.05|49.8|49.62|50.7|51.55|51.75|52.15|51.6|52.55|53.9|53.75|53.3|53.2|53.1|53.95|53.65|53.5|||53.85|53.65|54.15|54.75|55.45|55.85|55.4|54.7|53.45|53.25|53.8|53.95|53.9|53.05|52.5|52.6|53.05|53.7|53.7|53.45|53.7|54.1|53.2|53.35|52.55|52.2|51.3|50.05|50.7|51.15|52.45|54|54.45|55.3|54.65|54.4|54.65|54.9|55.65|55.15|55.5|55.25|54.9|54.4|54.7|54.3|54.3|53.45|53.55|53.2|54.15|54.55|54.55|53.95|54.85|55.35|53.25|52.6|53.25|54.2|53.9|52.9|51.95|53.2|54|55.15|55.25|56.2|55.2|56.05|56.05|56.5|56.4|56.65||56.9|56.65|56|55.9||55.55|55.25|54.9|54.8|54.7|56.2|55.85|54.9|54.95|54.55|56.3|56.05|57|56.15|56|56.3|56.5|56.1|56.8|57.1|57.35|57.4|57.5|58.25|57.9|57.85|58.5|58.5|58.3|58.35|58.05|58.4|58.85|58.5|59.6|59.7|58|58.1|59.35|59.15|55.7|55.85|55.75|55.2|55.95|56.4|55.75|56.25|55.75|55.7|55.3|55.9|54.95|55|55.1|55.55|55.2|55.7|55.95|56.1|56.55|57.2|56.65|57.75|57.85|58.5|58.4|59.05|58.75|59.7|59.7|59.5|59.55|59.5|59.35
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP||115.5|116.1|116|117.6|116.1|117.9|119.1|118.3|119.2|117.1|119.2|118.9|117|117.1|117.4|116.9|115.9|115.9|115.3|115.2|113.9|112.5|112|109.5|111.5|110.5|109.4|109.7|109.8|109.1|105.8|106.1|107.4|109.3|107|107.4|107|104.5|104.8|108.5|105.5|106.7|110.2|112.8|111|108.8|109.7|110.1|112.8|114|113.5|112.4|116.4|113.7|112.2|115.2|118.8|118.1|118.4||118.2|117.6|117.9|119.7|119.2|120.2||118|117.9|118|116.2|115.9|117.6||117.9|116.8|115|114.1|113.6|113.1|116|117|117.3|118.2|117.5|120|124.2|126.8|127|129.9|133.3|133.7|132.9|132.1||||131.2|130.4|132.2|132.2|129.6|129.2|131.2|132.2|132.5|134.3|136.5|135.5|136.2|134.2|134|134.2|135.1|132.7|130.4|130.9|131.9|127.9|129.9|127.2|126.4|126.9|119.7|118.1|125|127.8|129.5|128.2|130.8|129.9|126.4|132|132|132.6|134|134.3|135.9|136.9|136.9|139.5|139.3|138.6|137.8|138.9|137|137.3|136.4|135.3|132.5|133.7|134.6|134.1|131.1|129|134.8|137.5|138|138.3|138.8|139.5|139.4|137.4|135.3|135.8|135.9|134.2|134.5|132.5|133||133.2|131.8|131|129.3||128.5|126.7|124.4|123|124.2|125.4|123.1|123|125.1|126.5|125.6|126|127.7|127.3|127.8|128.2|128.4|125.3|127|125.7|130.6|131.5|131.8|131|130.2|129.7|131|132.5|132|131.6|132.4|131.2|131.9|132.4|131|131.1|129.4|128|126.6|129.4|131|134.8|131.6|131.4|132.9|131.1|129|129.1|129.3|129.2|128.6|126.5|126.2|123|122.1|121.8|120.5|122.6|123.1|122.1|121.5|119.9|119.3|119.5|117.4|117|114.2|112|113|115|114.6|114.1|114.5|114.3|114.7
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||25.66|26.02|25.86|25.78|25.98|26.44|26.5|26.1|26.5|26.48|26.7|26.7|26.68|26.1|26.26|26.28|26.54|26.38|26.54|26.9|26.5|26.16|25.72|25.74|26.16|26.14|24.78|24.46|24.3|24.16|24.36|23.92|24.24|24.3|24.38|24.46|24.26|23.94|23.54|23.68|23.52|23.56|23.9|24.12|23.82||23.12|23.7|23.48|23.52|23.26|22.84|23.06|22.76|22.68|23.26|23.62|23.64|23.6|23.6|23.44|23.32|23.32|23.52|23.6|23.62||23.28|23.22|23.36|23.1|22.96|22.98|23.28|22.94|22.74|22.3|22.34|22|21.7|22.28|22.72|23.98|24|23.78|23.94|23.92|23.58|23.66|23.78|24.18|24.32|24.12|23.78|||23.68|23.16|23.38|23.58|24.08|23.74|23.78|24.34|24.02|23.86|24.14|24.3|24.6|23.96|23.84|24.62|24.92|25.14|25.1|24.78|24.58|24.72|23.82|24.32|23.72|23.38|23.44|22.7|21.84|22.26|23.24|23.68|23.42|25|25.02|24.42|25.3|25.42|25.68|25.52|25.7|26.4|26.24|25.94|26.48|26.54|26.48|25.9|26.44|26.14|26.38|26.74|26.44|26.3|25.86|25.84|25.94|25.6|25.44|26.42|27.14|27.02|27.12|27.26|26.9|27.08|26.82|26.78|26.4|26.82||27.62|27.66|27.62||27.48|27.42|27.52|27.3||26.88|26.64|26.32|25.8|26.28|26.3|26.08|25.9|26.12|26.28|26.18|26.52|26.22||25.7|25.74|26|25.74|25.8|25.72|26.24|26.12|26.1|26.24|26.5|26.68|26.82|26.88|26.8|27.16|27.12|27.12|27.06|27|27|27|26.92|26.8|27|26.5|26.94|26.6|26.94|27.82|28.02|27.76|27.96|28.02|27.92|27.86|27.9|27.82|26.68|26.16|26.1|26.18|25.94|26.1|26.2|26.42|26|26.14|26.28|27.08|27.14|28.16|27.72|27.38|26.8|27.36|27.56|27.28|27.8|28.02|28.5
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||23.75|24.04|24.07|24.16|24.09|24.87|25.47|25.31|26.21|25.6|26.26|26.55|26.67|25.51|25.85|25.35|25.89|25.5|25.4|25.59|26.1|25.3|25.44|25.34|25.53|25.99|25.64|24.95|24.31|23.62|23.27|22.73|22.66|22.46|22.6|23.22|23.1|22.11|21.65|22.63|22.8|22.22|23.34|24.52|24.49||23.59|24.84|25.75|26.04|25.94|25.2|27.13|26.87|26.5|28.45|29|29.52|29.73|29.77|29.12|29.14|28.67|28.8|28.87|28.2||27.91|27.38|28.09|27.49|27.78|27.4|27.79|26.74|27.21|26.96|26.81|25.96|26.13|26.37|26.43|26.55|26.81|26.32|27|26.63|25.82|26.19|26.17|26.49|27.79|26.83|26.33|||25.76|25.05|25.07|25.09|25.95|24.67|25.68|26.27|27.3|27.74|27.97|28.57|28.51|26.91|26.59|28.42|29.64|30.09|31.2|30.74|30.48|31.67|29.69|30.32|28.87|28.6|30.69|28.55|26.75|26.9|28.03|28.91|28.86|31.26|32.16|31.56|30.7|31.15|31.78|32.89|33.04|33.68|33.74|32.61|33.7|34.46|34.76|34.48|35.52|32.86|33.57|36.26|36.24|35.34|34.82|35.67|34.94|34.12|33.91|35.36|38.43|37.59|36.72|37.68|37.46|37.89|36.63|35.95|35.44|36.35||36.82|37|36.23||35.16|35.51|35.55|35.48||35.5|34.86|34.46|33.9|34.3|34.68|34.37|33.89|34.78|34.81|34.05|35.25|35||34.6|35.59|35.77|34.25|34.9|34.68|37.5|37.14|37.04|37.71|38.18|38.99|39.78|39.6|39.46|39.53|39.24|38.92|37.98|38.65|39.42|39.44|39.07|38.34|37.76|35.98|36.09|37.54|37.37|37.46|36.71|36.06|36.57|36.28|35.38|36.03|35.96|34.87|34.51|34.1|34.24|33.96|33.52|34.09|33.52|33.76|34.77|34.51|34.53|35.83|36.61|38.22|37.71|36.83|36.65|37.82|39.59|39.11|39.86|40.52|40.67
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||211.2|218.6|219|214|218|235|252|251|259.8|261.2|262|259.6|260.4|247.2|258.6|251.6|267.8|266|254.8|263.8|269.2|259.4|250.6|245|247.6|248|243.6|234.8|230|237.4|230|226.2|233.2|237.4|227.4|228.8|229|225|212|207.2|209.6|204.2|208.6|213.4|216.2||202|202.4|201.6|205.6|206|202.4|218.2|218.4|217.4|225.6|230.4|240|239||244.6|249.4|245|261|260.8|249.8||237|234|236.4|231.4|227.2|224|224.6|217.4|214.4|208|216|194.4|190.7|202.2|208.4|213.8|220.2|231|234.8|229|225.2|228|236|258.2|269.4|302.8|299.2|||308.2|302.8|304|298.2|308.2|314.4|311.8|319.6|328|316|308.2|311.6|318.6|301.6|299.2|297.6|304.4|310.6|317.4|317|307.2|305|286.2|299.4|289|284|286.4|271.2|276|272.4|282|297.6|294.4|304.2|287.4|286.4|290|299|284.2|297.2|308.4|315|324.4|304.4|317|321.2|328.2|312.6|317|317.2|321.8|332.6|325.4|318.4|307|303.2|305.8|298.4|294|313|322.8|319.4|317.2|330.6|330.8|356.6|365|363.2|365.6|398||416.4|422.8|429.4||438.2|429|424.6|426.2||417.4|406|395.2|392|391|391.6|384.4|382.6|396.4|400.6|404.6|405.2|411.2|394.6|401|415.4|431.6|430.4|435.8|413.6|427.6|409|419|451.6|466.2|460.8|457|451.8|443.6|435.4|405|408.8|421|418.4|418.2|418|411.4|404|404.6|398.2|404.8|396.4|405.8|399.6|401|399|391.4|392.4|391|382.4|375.4|372.6|359.8|350.6|356.6|360.4|355|358.8|352.8|361.6|363.2|359.2|361.8|372.6|380.6|385.2|375|374.8|373.8|391.8|400.6|386|394.4|393|402
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||26.3|26.89|26.89|27.36|26.54|27.52|27.91|27.99|28.31||28.22|28.23|27.83|27.71|28.32|28.32|29|28.86|28.27|28.62|28.34|27.23|26.91|26.68|27.16|27.51|26.78|27.14|27.12|26.23|25.71|25.21|26.23|26.36|26.06|26.91|26.26|25.79|25.79|26.91|26.79|26.82|27.55|28.06|27.93|28.02|27.25|27.7|27.71|27.85|27.57|27.09|28.45|27.62|26.98|27.93|30.09|30.92|31.8|32.6|||32.27|32.76|32.98|32.53|32.51|31.05|31.93|32.43|32.62|32.62|32.64|32.45|32.46|32.23|31.52|31.41|29.81|29.43|30.77|30.98|31.54|31.5||31.66|30.79|30.93|31.32|31.45|32.13|32.38|32.19|31.55|||32.38|32.45|32.58|32.97|33.15|32.8|32.52|34.18|33.97|34.32|33.84|34.34|34.13|33.59|33.38|33.1|33.33|32.98|33.12|33.31|33.01|33.02|31.48|31.65|31.36|30.18|30.75|28.67|28.02|28.8|31.34|31.82|32.14|33.17|32.88|31.71|34.78|34.83|35.42|36.13|36.19|36.51|36.13|35.31|35.94|36.44|36.45|35.66|35.74|36.15|36.02|36.28|36.05|35.74|35|34.47|34.41|33.71|34.59|35.86|36.39|36.05|36.98|37.57|37.77|37.89|38.48|38.47|37.25|37.67|37.96|38.69|38.95|||38.76|38.94||||38.13|37.81|37.7|37.15|38.04|39.13|38.99|39.02|39.26|38.97|38.59|39.11|38.91|37.98|37.63|37.31|37.33|36.13|36.39|36.13|37.06|37.39|37.89|39.42|41.32|41.27|41.59|42.54|43.08|43.03|42.55|42.37|43.28|42.8|42.37|40.93|41.03|40.87|41.19|40.64|40.74|40.84|40.72|40.74|39.88|39.52|39.48|38.87|38.89|38.28|37.72|37.61|37.72|37.37|37.99|37.91|37.09||37.72|37.9|37.94|37.89|38.14|39.02|38.77|38.91|38.08|38.02|37.47|38.62|38.87|39.38|39.2|38.92|38.09
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||38.56|39.78|39.58|39.54|40.02|40.24|42.42|41.98|42.48|42.8|42.04|40.82|41.26|39.82|39.84|39.74|40.28|39.14|39.46|39.76|39.48|39.28|38.9|37.84|39.48|39.9|39.84|39.26|39|39.1|38.28|37.3|37.38|37.9|37.38|37.62|37.64|37.2|35.26|35.28|36.24|36.08|35.84|36.72|37.78|37.7|36.78|36.24|36.16|36.14|34.26|33.86|36.5|36.24|37.48|40.22|41.08|41.98|42.06|42.4|41.72|41.02|40.14|39.1|39.76|39.44|38.28|37.26|37.26|38.68|38.36|37.4|37.42|37.9|38.02|37.64|34.84|36.14|35.96|36.48|39.14|39.5|40.8|40.36|39.78|40.06|39.6|39.2|40.1|41.42|42.52|43.06|43.38|42.58|||42.7|42.26|41.68|41.9|42|42.28|42.7|42.72|42.86|41.38|40.46|41.04|41.82|39.84|40.6|40.42|40.7|41.76|41.5|41.74|41|40.94|39.28|38.2|39.7|39.04|39.24|35.7|36.8|37.96|39.62|40.78|39.86|40.62|40.48|38.9|39.5|39.68|39.6|41|41.66|42|41.12|40.5|41.7|41.84|42.44|41.82|41.3|41.14|40.82|42.34|43.32|42.18|40.68|41.04|41.22|39.8|38.2|41.2|42.6|41.92|42.04|43.62|44|43.42|43.28|42.38|42.28|43.5|43.62|43.86|43.84|43.04|42|41.24|40.86|40.4|39.5|39.82|38.54|38.52|37.8|37.4|38.12|38|38.2|39.02|38.88|40.84|41.72|42.4|42.22|40.66|39.64|40|39.96|38.28|38.68|37.58|40.62|40.58|40.12|40.58|40.72|41.56|42.38|42.78|42.92|43.32|43.82|43.44|44.64|46.8|46.52|45.06|42.86|42.86|42.84|42|42.22|43.36|41.82|40.7|40.72|41.32|40.88|41.38|41.84|41.94|40.3|39.88|40.06|41.04|41.64|41.56|40.6|40.9|41.2|42|39.62|40.9|40.68|40.74|40.22|40.3|39.58|39|38.04|38.06|38.3|38.62|38.9|38.9|38.76
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP||75.5|77.9|76.75|76.6|76.75|78.7|80.95|79.45|82.25|82.55|82.45|82.25|81.4|77.95|82.2|82.8|84.85|84.6|82.95|83.3|83.55|81.85|79.25|73.5|74.05|74|74.05|72.45|71|70.9|70.15|68.35|68|68.8|68.75|69.5|68.35|66.95|64.2|64.45|65.6|68.45|69.35|71|72.05|69.9|68.15|68.95|70.2|67.95|68.45|67.1|72.6|70.6|72|75.45|77.75|79.75|79.7|79.95|79.05|81|80.3|80.75|81.5|80.25|78.1|76.8|77.45|79.6|78.75|78.95|77.85|78.5|76.3|78.25|74.85|74.65|74.05|73.8|76.9|77.8|78|80.65|81.8|82.95|80.75|78.15|74.6|77.6|78.1|80.1|79.65|77.55|||76.75|77.4|77.65|75.45|76.65|76.8|77.7|81.25|84.6|83.35|84|84.6|87.8|84.7|85.45|83.75|84|84.5|83.8|83.65|81.95|82.85|78.45|77.15|76.55|75.8|74.5|72.95|74.8|75.8|78.5|78.95|78.45|81.8|81.6|78.2|81.15|81.85|81.85|84|86.4|88.15|87.45|84.6|86.55|88.65|89.7|88.25|87.4|88.25|89.45|93.85|93.85|92.3|90.1|93|92.5|89.9|89.45|95.4|98.05|98.85|99.2|101.8|100.7|106|101.9|101.1|98.9|102.6|101.9|103.9|102.5|104|104.8|105.2|104.4|104.4|104|102.8|103.2|102.3|101.8|100.6|100.2|100.3|101|98.85|102|102.2|103.2|103.4|106|99.3|100.5|101.8|106.2|102.7|103.3|101.2|104.3|104.8|104.2|108.9|109.6|109|109.1|107.2|107.3|106.7|105.4|104|107|107|106.4|105.4|103.3|102.6|100.8|99.6|98.95|94|98.2|96.5|95.45|94.7|92.9|92.6|92.75|91.8|91.5|90.9|88.75|92.9|92|93.35|91.1|90|89.5|91.95|92|91.75|92.9|98.6|99.65|100.6|98.4|97.85|97.1|99.5|104.2|104.3|104.2|101.6|101.9
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||819|850|828.5|810|837|844.5|845|837|845|860.5|841|857.5|840.5|806.5|837|858|908|876.5|863.5|869|866.5|829.5|814.5|789.5|811|846|820|778.5|749.5|756|732.5|753|766.5|795.5|807.5|798.5|811.5|810|781.5|763.5|763.5|757|758|776.5|807|806.5|774|744.5|752.5|751.5|747|699|741|724|755.5|767.5|796.5|830.5|774||768|748.5|767|786|785.5|||713|715.5|721|731|720|708.5|710|716.5||672.5|700|676|660|707|756.5|750.5|777.5|769|807.5|790|772|777.5|809|829|858|885.5|904.5||||902.5|896|831|867.5|881|867|889|875.5|846.5|825.5|844.5|838.5|803|785|776.5|803.5|844.5|845|849.5|828|829.5|760|782|780|755.5|769.5|755.5|752.5|765.5|778|808.5|784.5|781.5|746.5|726|704.5|691|647.5|666.5|710.5|690.5|681|645.5|695.5|717.5|717.5|691|669|672.5|692.5|725|694.5|680|670|656.5|655|634|610.5|646.5|683.5|656|644.5|665|656.5|656|693.5|684|663.5|718|739|750|763|809||833|826|837.5|839||821.5|814.5|773|774|779|786.5|790|754.5|824|814.5|824.5|809|828|787.5|849.5|851|919|942.5|913.5|919|918.5|884|904|964.5|1042|1025|1041|1051|1062|1060|1035|1014|1029|1046|1022|1041|1037|1030|1030|972|954|953|908|917.5|945.5|918.5|909.5|871.5|865|887|855|844|785.5|817|903|948.5|960|959|948|966|981|949|950|1063|1092|1128|1075|1012|948|983.5|977|948.5|972.5|980.5|1054
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||17.55||18.32|18.73|18.68|18.79|18.67|18.64|19.09||19.27|19.06|19|18.45|19.2|19.3|19.48|18.64|18|18.32|18.59|17.68|17.42|17.79|18.41|18.82|18.59|18.61|18.75|18.33|17.91|17.77|18.36|18.89|18.54|18.46|18.29|17.79|17.48|17.71|17.65|17.77|18.33|18.64|18.78|18.75||18.93|19.55|19.48|20.76|19.66|20.79|20.5|20.2|21.2|21.46|22.08|22.19||||22.14|22.78|22.7|22.23|21.77|21.16|20.95|21.75|22.32|22.33|22.18|22.62|22.1|23.16|22.47|22.65|22.11|22|22.61|23.32|23.57|22.72||23.24|22.96|22.61|22.78|23.65|23.64|24.27||24.08|||||23.73|24.27|24.89|24.46|24.52|24.56|25.21|24.63|24.89|25.25|26.06|24.63|24.21|24.28|24.77|25.11|25.24|25.23|24.97|25.81|24.54|25.37|23.79|23.76|25.6|24.22|24.27|25.68|27.34|28.09|27.89|28.17|28.55|28.25|29.01|29.3|29.82|30.12|30.51|30.75|30.44||30.67|31.02|31.11|30.48|30.55|31.04|30.83|31.7|31.23|30.37|30.24|31.61|29.04|26.94|27.26|27.72|28.84|28.36|28.04|28.69|28.13|29.77|30.26|30.3|30.08|31.01|30.91|31.38|31.65|||31.39|31.35||||30.6|30.87|30.64|30.09|30.6|30.77|30.21|29.97|29.94|30.26|30.41|30.07|30.83|29.75|29.51|29.94|30.3|29.64|30.04|29.33|30.6|30.58|30.46|31.08|31.01||30.93|30.42|30.81|30.43|30.86|33.27|33.8|34.37|34.54|34.92|34.55|34.15|34.17|33.8|32.85|33.15|33.79|33.84|33.84|33.8|33.38|32.72|32.94|33.37|32.77|33.32|31.78|31.63|31.81|31.53|31.4|31.32|32.08|32.19|31.22|31.62|31.92|32.89|33.36||33.51|33.42|33.29|34.06|34.23|34.62|35.64|38.96|39.91
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||325|332.8|329.4|324.9|333.6|330|325.8|320.3|317|315.9|313.7|316.8|318.1|312.9|315.2|315.7|321|322.3|328|323.4|322.4|321|317.3|310.9|313.9|308.2|308.4|305.8|307.5|307.5|302.4|301.1|304.7|307.7|305.8|304.3|310.1|311.2|309.8|306.1|300.8|294.3|287.9|287|283.4||272.6|271.8|271.4|282.3|266.6|276.3|277.4|274.2|278|280.1|279.6|295.2|296.3||296|293.5|289|286.7|294.2|291.7||289.5|285.9|282.3|275|277.6|284.9|291.4|297.9|296.5|293.4|288|287.1|283.6|283.6|291.4|295.4|303|294.8|288.645|287.951|290.529|287.158|287.1|289.438|290|315.1|317.8|||313.633|318.1|318.69|319.979|320.1|322.9|311.352|305.9|310|300.445|306.2|304.014|297.47|299.3|299.6|300.1|288.447|286.067|270.103|269.8|268.616|281|278.2|272.483|263.757|254.238|248.7|247.396|252|254|250.272|250.8|255|248.8|242.4|236.489|240.5|239.9|241.4|241.9|239.067|239.563|242.537|238.472|240.852|240.2|236.885|240.8|246.8|249.3|247.297|239.1|237.48|234.704|236.7|235.2|234.902|238.2|239.2|242.835|244.3|242.934|241.744|246.4|246.3|251.7|246.603|248.189|247.495|254.1||253.643|263.3|262.6||258.204|257.807|255.329|257.7||253.544|255.1|255|251.858|251|247.7|244.2|246.1|244.124|245.9|250.8|250.7|251.5|245.512|241.942|243.925|246.504|243.033|247|241.645|246.7|244.1|244|241.05|239.5|232.82|232.721|230.1|228.1|224.887|226.9|225.6|217.252|216.4|216.162|215.468|217.1|214.4|210.4|208.725|208.725|208.328|211.4|213.187|211.9|210.3|205.849|203.965|204.461|208.8|204.8|206.9|203.37|203.668|207.4|210.4|210.1|208|205.75|206.4|209.7|209.6|210|211.005|209.518|210.411|212.294|213.088|216|216.162|215.8|216.2|218.8|217.946|220
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP||41.32|41|39|38.52|37.46|37.4|37.9|38|37|37|36.72|36.3|35.32|35.52|35.66|35.64|34.78|34.38|35|32.62|33.94|33.08|32.08|31.6|31.4|31.08|31.04|30.8|30.64|29.94|29.44|28.7|29.9|30.64|30.42|29.56|29.5|28.18|27.76|30.42|30.4|31.48|31.54|31.5|30.44|30.38|30.32|31.96|32.96|31.98|31.36|32.04|32.78|33.3|31.26|31.8|31.96|32.28|33.38|33.26|34.5|35.18|34.44|32.8|31.8|32.9|34.78|35.02|35.24|36.5|37.3|37.48|37.96|38.1|37.96|36.78|35.26|34.42|33.88|34.22|35.86|37.16|37.9|37.06|35.78|36.32|35.86|36.34|35.26|35.02|36.24|38.56|39|39.2|||38.58|38.54|37.92|36.96|36.62|34.58|34.2|34.24|33.24|33.2|32.08|32.3|32.08|33.74|33.86|33.74|32.22|31.12|30.72|28.94|28.36|27.68|28.7|28.74|27.94|28.8|27.12|27.16|27.94|26.16|26.04|25.6|25.22|25.3|24.94|24.76|24.24|24.6|24.4|25.36|25.54|25.84|26.24|24.88|25.06|24.6|24.98|24.36|25.46|25.24|25.32|25.36|24.98|24.22|24.4|24.8|24.88|23.78|23.02|23.64|24.56|24.8|25.08|24.8|24.72|24.78|24.38|23.74|23.72|24.04|23.7|24.7|24|23.62|23.02|23.46|23.8|23.68|23.64|23.28|23.56|23.3|23.08|22.66|23.24|23.66|23.04|23.18|23.14|23.9|23.36|23.8|24.48|23.28|23.48|23.92|24.26|24.16|24.1|23.82|25.08|24.98|25.34|25.62|25.38|25.82|26.24|25.98|25.08|24.82|24.7|24.62|24.64|24.44|24.26|24.04|24.02|23.72|24.3|24.5|24.28|25.36|25.38|25.46|25.02|24.9|25.5|24.86|25.32|25.62|25.26|25.32|25.66|25.88|25|24.12|23.8|26.18|25.52|25.74|25.52|25.24|24.98|25|24.7|24.14|23.56|22.92|22.96|23.02|22.66|21.68|21.22|21.12|20.76
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||43.41|45.69|47.04|46.77|48.56|53.08|55.4|57.54|61.34|62.3|63.26|62.22|64|59.02|63.12|63.4|66.52|65.56|60.84|64.3|67.08|66.1|66.08|65.38|68.32|67.12|64.18|62.56|60.5|60|57.94|55.2|56.28|55.2|55.96|59.64|59.54|57.1|55.06|55.48|56.16|54.92|54.82|56.78|58.94|58.6|59.32|61.26|62.58|65.14|64.96|57.62|64.94|63.6|66.5|70.44|73.54|78.36|77|83.54|||82.4|85.52|89.68|84.92|86.38|80.18|77.34|82.52|81.12|80.22|77.04|81.84|79.66|81.8|78.92|74.4|73.8|70.28|74.04|74.98|70.08|80||81.24|80.54|75.48|80.48|87.68|87.38|89.84|87.68|90.54|||92.5|89.46|93.8|87.94|89.72|86.7|89.12|94.68|98.82|91.8|88.74|91.96|95.52|87.04|85.56|86.46|91.22|91.66|92.74|99.16|94|92|87.38|92.76|90|89.28|78.88|69.82|69.58|70.66|74.28|82.38|82.22|89.44|84.82|82.34|83.44|88.5|88.4|90.84|94|98.16|94.08|90|91.12|95.96|95.74|93.92|95.66|98.62|98.54|103.6|103.6|106.65|103.25|102.6|103.9|102.5|101|103.05|105.15|106.85|109.15|112.9|108.2|121.05|111.55|114.8|109.35|112.7|110.15|118.05|118.35||123.2|123.4|122.85|||123|119.3|115.35|117.05|103.9|107.9|106.05|137.85|140.45|147.7|154.55|160.9|164.25|167.05|161.5|158.9|160.8|169.8|165.2|171.5|174.3|175|175.25|178.65|180.3|191.3|184.35|192|191.2|202.7|200|198.3|202.1|196.45|190.4|193.6|193.2|185.1|186.05|182.95|181.75|185|186.65|190.85|188.25|197.15|199|198.9|200|205.5|189.25|182|178.35|183.5|185.95|187.95|192.45|193|203.9|212.7|213.7|217.3|256|260.1|265.5|259.7|268.5|268.8|263.8|258.7|263.5|259.5|258.6|261.8|254.8|264
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||152.7|157.1|159.5|158.6|158.2|162.5|166.7|164.1|169.5|168.3|170.2|171|172.7|162.8|170.7|169.1|173.9|170.5|167.2|173.9|177.1|169.5|164.6|163|169.9|173|173|168|164.8|160.7|155.8|155.8|156.3|155.8|153|154|151.8|148.1|143.1|143.1|151.2|148.3|150.3|149.1|152.3||145.5|151.3|153.5|154.9|160.6|156.1|163.5|162|166.1|173.5|181.2|187.3|187.9||189|192.9|186.5|189|191.9|188.1||177.7|180.8|184.7|181.1|180.7|185.6|192|188.1|185.4|184.4|189.2|185.8|186.7|198.4|205.8|207.8|217.2|223.2|231.2|230|225.4|223|227.4|233.4|237.8|230.8|230.2|||231.4|234|234.4|233.2|236.8|236.2|233.4|240.8|245|242.4|241|242.6|246|232.4|227.8|224.4|234.4|241.2|242|243.2|242.4|237.8|228.2|236.4|228.8|225.4|231.8|218|215.6|215.8|222.6|229|222|228|227.2|221.2|227.2|231|224.2|233|240|243.6|249|246.4|252.2|269|273.4|263|264.6|264.4|269.4|282.2|275.2|269|259.6|263|262.8|253.4|252|267|273.4|273.8|271.8|277.8|278.4|290|291.6|287.4|282|306||310.8|311.4|317.6||321.4|322|318.4|316.6||311.2|304|298.8|295|296|297.2|296|289.2|299.2|299|304.4|298.2|296.6|281.8|289|289|298|294.4|292|284.4|292|287|292.8|301.2|303.4|307|306.4|299.8|296.4|297|290|282.2|288.4|286.6|284.8|284.6|279|274.2|283.8|281.4|258.2|254|255.2|253.8|252.4|248|248.2|250.2|248|243.6|240.2|237|228.8|225.4|224.8|223.8|223.8|224.6|221.8|225|223|221.4|223.6|229.4|236.4|239.4|225|222|223.6|230.2|235.6|231.4|234.8|237|236.8
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||299.6|308.6|308.2|304.4|314|315.6|313.6|311|317|315|305|305|306.8|305|309.4|318.2|327.2|326.8|327.2|316|321.2|314.8|308|308.2|314.6|310.2|305.8|299|308.8|305.8|305.4|298|302.6|300.6|309.8|308.6|312.4|305.8|299.4|309.8|304.6|309.2|310.4|313.6|317.4|312.6|303.2|292|289.4|282.4|285.2|282.4|283|278.4|283.4|291.8|300.8|316.4|329|329.4|||331.8|330.8|326.2|322.2|315.8|307.2|312.6|321.8|314.2|303.2|302.2|302.4|297|295|285|285.4|282.2|282.8|296.2|298.6|304|307||313.2|330.6|323|326.2|323.6|319.6|325.8|325|323.8|||327.8|334.6|336.8|334|328|318.2|316|303.8|294|285|280.2|280.6|282.2|273.8|269.8|270.2|270|269|268.8|275.2|279.4|280|269.8|274|272.6|276.8|274.4|260|263.8|270|280|286.6|280.6|280.8|271.8|268.6|269.4|280|273.6|272.2|268.4|259.8|227.8|219.2|223|220.4|217.6|212|213.6|217.6|220|225|227.8|225|225|232|228|225.4|224.8|233.2|240|231.8|231.6|232.2|226.6|224.2|230|227.4|224|230.8|234.8|242|243.2||257|256|260|||258.6|259.6|260.6|251.6|257.6|251.8|249|241|230.4|228|227.4|226|226|226.4|217.8|218.8|222.4|224.6|229.8|232|229.4|235.8|235.2|235.4|242|253|247.4|241.8|232|232.8|232.2|234.4|245.6|260.6|261.6|254.2|260.4|258|250|246.6|243.2|246|235|236|238|233.4|229.4|231|231|233|231.6|229.6|226.4|223|218.4|216|215.4|214|215|214.4|216|215.8|214|210.6|212.8|216|218|217|214.2|209.8|207.6|197.1|195.7|193.1|193.1|196.3
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||53.75||||||||||||||||||||54.25|||||||||||||||||||||58.05||||||||60.27||||||||||||||||||||||||||||||||||||||||||||||64|||||||||||||||||||||||||||||||55.7|||||51|||51.98||53.15||||||||55.1|||||52.5|||||||51.25||||48.7|||||48.55||49.75||||||||54.15|||||||||||52.75|50.7||||||53.45|||49.4|||||50.65|50.9|53.31|51|||55||54.75||54.3|54.75||55.43||||58.8
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||32.08|32.14|32.18|32.28|32.2|32.3|32.34|32.36|32.3|32.46|32.48|32.46|32.44|32.32|32.4|32.4|32.32|32.14|32.12|32.1|32.06|32.02|32.02|32.02|32|32.02|32.06|32.02|32.06|32.06|32|32|32.08|32.06|32.02|32|32|32|32.02|32|32|32|32.08|32.02|32|32|32.02|31.98|32|32|31.98|31.9|31.94|32|31.98|32.06|32.1|32.16|32.16|32.16|32.14|32.28|32.2|32.46|32.56|32.6|32.72|32.64|32.54|32.5|32.5|32.58|32.86|32.8|32.82|33.14|33.04|32.94|32.9|33|33.22|33.3|33.28|33.32|33.06|33.1|33.32|33.18|32.98|33.12|33.32|33.34|33.14|32.94|||32.94|33|32.84|32.9|33.18|32.74|32.78|32.64|32.62|32.56|32.52|32.52|32.54|32.54|32.52|32.54|32.54|32.56|32.54|32.6|32.68|32.58|32.5|32.5|32.5|32.5|25.3|24.1|23.8|24.04|25.14|25.22|24.58|25.76|25.62|23.78|25.04|25.2|25.72|26.18|26.42|26.62|26.02|25.78|26.44|26.46|26.1|25.72|25.64|25.44|25.54|25.6|25.28|25.1|25.4|25.58|25.48|25.1|25.42|26.62|27.1|27.18|27.02|27.08|26.96|26.92|26.62|26.16|26.08|26.18|25.84|26.08|26.08|26.06|25.62|25.7|25.72|25.72|25.48|25.12|25.08|25|24.76|24.16|24.34|24.56|24.22|24.3|24.08|24.32|24.62|25|25.2|24.58|24.06|24.36|24.44|23.9|23.84|23.86|24.9|25.06|25.12|25.4|25.16|25.36|25.4|25.42|25.48|25.42|26.5|26.66|26.9|27.28|26.76|26.48|26.16|26.06|26.2|25.8|25.26|25.62|25.8|25.88|25.82|25.94|26.12|25.88|25.76|26|25.52|25.68|26.18|26.3|26.22|25.96|25.64|25.84|25.9|26.22|26.28|26.26|26.14|26.46|26.58|26.74|26.66|26.08|26.18|26.62|26.8|26.86|27.32|27.34|27.06
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP||123.4|124|124.1|123.09|123.3|125.29|125.9|126.6|125.7|125.8|127.5|127.2|125.29|125.29|125.6|123.2|124.8|123.69|123.79|125.21|124.1|122.7|121.29|119.5|122.01|121.6|120.3|120.59|120|118.19|115.79|115.61|118.5|118.4|115.5|117.29|115.5|114.01|115.61|117.39|114.01|116.3|120.2|121|119.61|119.89|119.2|120.1|122.81|119.69|119.89|119.09|122.99|122.01|121.8|125.9|128.8|128.49|127.79||||126.6|127.2|127.4|129||126.81|126.4|125.8|126.6|124.59|126.89||127.3|124.59|121.9|123.89|124.8|124.2|127.61|129.1|129.21|130.4||132|129.39|134.09|133.6|136.2|140.59|141.21|139.5|138.6||||137.9|137.9|138.01|139.79|138.6|137.21|138.99|141.1|140.41|141.7|144.4|145.2|143.7|141.9|149.7|151.5|152|149.1|147.6|147.4|148.7|145.4|145.4|143.5|140.3|142.1|134.5|133.9|139|142.3|142.7|143.7|144|145.4|141.3|145|145.2|144.2|147.6|147|150.3|150.5|148.3|151.5|151.1|152.8|152|154.4|151.7|152|151.5|148.3|147.8|147.8|150.3|147.8|146.2|142.5|148.9|152.6|152.8|152.2|154.8|154.2|156.5|153.4|150.1|149.3|148.9|146.8|149.1|148.1|||148.5|147.4||||143.4|139|139.6|138.4|139.2|141.4|138.6|138.6|142.2|141|140.2|141.2||140.8|140.8|141|141.4|138.4|140.2|138.8|143|143.6|145.4|144.6|145|145|142.8|144.4|143.8|145|142.6|143|143.8|143.6|143.8|141.8|140.4|137.6|139.4|141.6|143.4|143.2|143.2|142.8|145.8|144|143.6|141.8|141.2|141.8|140.8|140.4|138|136.2|135.8|135.6|134.2|133.4|132.2|130.8|130.4|129.8|126.8|129|127.6|127.2|123.6|121.8|122.8|125.5|124.7|124.6|124.3|124.1|125.3
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||124.1|129.2|128.3|127.45|128.15|131.8|137.95|136.4|138.4|138.75|139.45|137.25|135.25|128.75|132.65|131.85|137|133.85|128.55|133|135.95|131.2|127.8|125.05|126.35|126.6|127.95|124.65|124|121.65|118.4|117.25|124|125|127.35|129.45|127.65|123.35|119.1|127.7|136.15|133.7|134|135.65|135.95||129.55|130.7|130.85|131.95|131.5|134.45|138.85|134.45|136.55|139.85|148.35|154.9|155||152.75|152|145.85|158.8|157.8|156.05||150.85|154|152.75|150|145.95|143.65|145.1|140.5|140.3|132.8|134.3|129.2|132.6|144.95|155.95|153.8|162.9|171.1|172.1|172.15|163.85|160.5|160.25|165.85|168.65|165.65|163.8|||162|163|160.05|160.95|162.65|162.2|161.4|170.7|173.05|174.4|170|169.6|168.5|163|156.8|158|158.1|158.5|158.6|158.2|154|154.95|142.85|144.05|142.95|137.9|138.25|126.2|128.65|131.05|140.1|147.9|161.45|163.65|155.8|149.3|153.75|150.95|144.7|145.1|150.75|152.2|157.5|150.9|152|148.4|153.35|149.55|154.95|153.1|152.25|149|148.9|144.15|140.35|143.25|142.4|139.15|139.55|146.7|152.95|152|148.85|155.65|156.25|164.1|161.9|159.4|154.1|160.75||168.3|170.75|175.5||173.6|175|173.65|173.2||170.55|170.7|165.8|158.3|160.95|164.2|165.2|164.45|168.55|173.3|174|173.25|173.75|166.7|168.1|172.55|174.3|168.1|166|166.15|173|171.9|179.2|185.25|187.6|184.4|186.55|188.8|188.25|189.75|183.3|183.75|187.15|183.8|188.4|184.2|181.35|176.15|164.85|164.65|169.9|171.8|176.1|174.35|175|171.85|169.35|172.4|172.5|173.45|168.25|163.45|159.5|157.65|160.4|162|159.4|159.65|155.1|155.5|157.4|153.65|154.95|159.3|162.6|160.45|156.35|157.4|159.35|165.3|161.15|160.55|161.95|163.8|163.95
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||697|722.5|726.5|737|752.5|765|810|852|959.5|964.5|987.5|1007|1002|983|1044|1055|1080|1067|1002|1038|1041|1049|1035|1032|1121|1157|1123|1096|1039|1015|957.5|927.5|931.5|951|932|1005|982.5|909|896.5|891|882|838.5|854.5|873.5|876.5|888.5|887.5|859.5|850|871.5|883.5|783.5|1160|1122|1209|1299|1375|1488|1456|1591|||1534|1558|1570|1477|1485|1364|1321|1428|1400|1375|1381|1461|1425|1404|1378|1324|1320|1289|1353|1347|1365|1413||1398|1373|1317|1334|1400|1405|1422|1417|1447|||1465|1464|1612|1538|1588|1590|1629|1739|1770|1608|1610.5|1693.5|1728|1585|1554|1583.5|1632.5|1674|1709|1780|1705.5|1724|1663|1750|1788.5|1800|1780.5|1706.5|1690|1609.5|1616|1801.5|1822|1953.5|1891|1876.5|1921|1963.5|1950|1959.5|2003|2045|2045|2023|2038|2145|2119|2058|2056|2082|2052|2137|2122|2213|2226|2255|2294|2241|2114|2237|2310|2273|2317|2382|2338|2514|2259|2240|2141|2197|2197|2351|2313||2391|2366|2331|||2307|2308|2312|2267|2199|2209|2110|2226|2306|2311|2364|2522|2530|2525|2369|2320|2300|2394|2351|2389|2448|2546|2531|2581|2601|2745|2667|2746|2695|2884|2862|2800|2822|2577|2558|2591|2602|2520|2600|2500|2482|2509|2637|2668|2611|2773|2715|2661|2540|2560|2394|2472|2300|2377|2408|2781|2796|2802|2875|2945|2965|3002|3243|3286|3260|3265|3345|3279|3177|3138|3188|3050|3066|3099|3116|3215
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||798.25|800|783|774.25|750.75|762|763|735.75|755.25|740.5|766.5|767|748|738.25|742.5|726|739.25|747.5|727.5|735.75|746.5|717.75|724.5|729.5|722.5|731.75|719.25|731.25|727|716.75|700|702.5|726.5|738.75|757.25|746|743.5|723.5|728.5|755.25|745|763.5|775.25|790.25|782|768.5|779.25|790.25|811.75|833.75|846|827.5|860.5|866|844.5|884|902|914.25|901||||893.25|893.75|863.5|857.25||851.25|833.75|830.25|822|836.75|839.25||821|804.5|792.25|775.75|745|783|770.25|805.5|789|755.25||766|768.5|791.75|783|803.5|861.5|878.25|872.25|846.2||||810.75|810.75|816.75|812.75|791.75|791.75|807|802.5|806|810.75|828.5|788|844|830.25|815.75|809|786|785.5|747|748.5|723.5|714.75|732.25|760.5|773.75|766|776.25|749|751.25|767.5|783|757.25|723.5|706|686|696.25|691.75|677.75|687|720.5|718.75|708.5|711.75|709.5|720.5|735.75|707.5|721.5|725.5|736.75|764.5|752.25|754.25|748.5|761|764.5|724|730.25|778.25|808|821|824.5|832.75|830.25|860|854.25|837.25|831.25|829|836.75|847.5|837.75|||826.5|824||||820.5|820.5|793.25|793.25|805.5|823|793.25|790.75|817.75|833.25|840.5|838.75|835.75|812.75|817.75|806|824.5|826|824|812.25|842.5|832.75|850.25|847|836.25|844|834.25|846|832.75|847.5|885.5|893.75|884.5|876.25|837.25|829.5|816.25|801|811.25|778.75|798.75|795.75|802|808|809|797.75|788|793.25|789|801.5|791.25|780.5|762.5|770.49|758.25|740.5|755.25|762.5|733.75|722.5|690.25|687|698.75|686|669|656.75|645|637.75|632.25|674.75|668|655.25|656.25|636.75|624.5
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP||1.617|1.661|1.671|1.686|1.681|1.73|1.741|1.771|1.802||1.763|1.763|1.747|1.751|1.75|1.737|1.752|1.77|1.751|1.767|1.838|1.83|1.797|1.791|1.801|1.789|1.784|1.798|1.837|1.821|1.898|1.858|1.937|1.995|1.992|1.983|1.975|1.99|1.966|2.122|2.112|2.084|2.112|2.132|2.146|2.146|2.08|2.042|2.032|2.07|2.124|2.086|2.088|2.026|2.064|2.152|2.316|2.388|2.38|2.412|2.41|2.448|2.388|2.426|2.438|2.426|2.454|2.466|2.418|2.442|2.408|2.4|2.428|2.436|2.452|2.39|2.36|2.494|2.442|2.4|2.444|2.468|2.478|2.456|2.452|2.476|2.516|2.488|2.492|2.428|2.444|2.442|2.518|2.47|||2.492|2.53|2.536|2.55|2.568|2.512|2.444|2.474|2.472|2.476|2.404|2.404|2.382|2.424|2.364|2.328|2.31|2.368|2.318|2.3|2.296|2.276|2.294|2.302|2.324|2.304|2.332|2.25|2.206|2.252|2.278|2.362|2.396|2.516|2.522|2.402|2.4|2.38|2.402|2.448|2.476|2.486|2.478|2.468|2.532|2.54|2.494|2.49|2.558|2.622|2.672|2.694|2.646|2.664|2.624|2.638|2.56|2.476|2.486|2.55|2.6|2.532|2.566|2.6|2.598|2.628|2.656|2.608|2.604|2.638|2.636|2.676|2.712|2.692||2.654|2.672|2.672|2.624||2.622|2.618|2.604|2.566|2.608|2.648|2.676|2.674|2.676|2.712|2.74|2.714|2.752|2.732|2.672|2.66|2.712|2.65|2.686|2.644|2.762|2.756|2.734|2.74|2.766|2.804|2.792|2.864|2.86|2.828|2.81|2.884|2.832|2.858|2.88|2.88|2.788|2.772|2.716|2.686|2.74|2.752|2.744|2.68|2.708|2.598|2.59|2.528|2.528|2.498|2.544|2.546|2.552|2.546|2.598|2.656|2.634|2.654|2.614|2.598|2.564|2.588|2.566|2.59|2.602|2.694|2.672|2.68|2.656|2.66|2.666|2.646|2.696|2.7|2.654
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||1791|1815|1816|1800|1810|1845|1833|1798|1760|1747|1746|1790|1765|1712|1725|1767|1805|1779|1731|1727|1719|1725|1676|1686|1703|1710|1685|1673|1671|1628|1601|1583|1605|1628|1633|1629|1632|1605|1600|1585|1637|1656|1671|1695|1706|1672|1633|1648|1615|1592|1574|1549|1584|1577|1590|1687|1787|1793|1770|1785|||1738|1794|1780|1747|1750|1711|1682|1704|1685|1647|1628|1640|1633|1622|1559|1607|1610|1587|1626|1705|1681|1741||1800|1783|1760|1782|1723|1740|1795|1793|1820|||1805|1818|1817|1856|1826|1800|1769|1825|1773|1714|1792|1776|1736|1734|1728|1830|1760|1718|1702|1734|1722|1690|1638|1664|1646|1628|1654|1630|1656|1666|1712|1760|1704|1680|1658|1624|1678|1630|1600|1580|1874|1884|1884|1802|1830|1826|1838|1838|1818|1860|1892|1946|1978|1972|1954|1904|1868|1862|1860|1950|1986|1988|1992|2035|2010|2000|2050|2080|2065|2070|2075|2140|2175||2240|2250|2245|||2245|2235|2315|2280|2245|2285|2275|2250|2200|2220|2200|2205|2195|2190|2110|2135|2165|2225|2195|2220|2220|2230|2380|2425|2390|2400|2395|2345|2335|2360|2345|2365|2370|2475|2495|2450|2490|2455|2495|2485|2495|2465|2440|2475|2430|2475|2415|2400|2425|2445|2400|2405|2430|2425|2410|2420|2420|2400|2410|2355|2375|2420|2475|2535|2580|2550|2770|2495|2550|2465|2490|2430|2415|2440|2400|2420
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||338.4|344.8|344|345|345.8|358.6|364.2|360.8|361.6|370|370|369.6|369.6|369|371.6|367|373.8|374|362|372.2|383.4|368.4|362.2|360.8|365|377.6|374|362.6|364|362.6|350.4|344.8|346|355.8|358.4|349.4|341.6|342.4|331.8|333.8|343.2|344.2|350|359.4|363.4|360.2|351.2|354.4|348.4|343.6|347.6|345.6|361|358.6|373.8|378.8|382|382.8|383|386.6|||391.8|396.8|406.6|392|389|385|379.8|384.4|378|378|364|371.2|360|442.6|442.4|434.4|411.6|432.8|443.6|427.8|432.2|425||440|420.6|401.2|419.6|425.2|445|426.8|351.8|343.4|||348|348.8|345.4|342|349.2|343.4|343.4|357.2|370.8|365.2|370|376|372.2|364.6|361.8|363.2|390.4|467.6|466.6|474.4|474|465|447|455|437.2|427.8|425.8|395.8|409.2|418.8|432|444.4|448|460|458|455.4|464.4|458|460.4|466|470|475|482|475|490|495.8|494.6|486.6|500|505.5|500.5|512|511|504|491.2|483.4|493|499.6|500|529|548.5|540|540|560|570.5|576.5|582.5|578.5|576.5|592|591.5|603.5|613.5||650|654|650.5|||639.5|641.5|637.5|617.5|619|614.5|615|608.5|591|630|630.5|637|634.5|645|632.5|626|632|640|626|636|628|633|616.5|628|630|627.5|630|617.5|606.5|612|605.5|601.5|597.5|601.5|611.5|615.5|620|601|598|604.5|622|625.5|627|625.5|608|615.5|612|607.5|614.5|614.5|616|620.5|610|609|605|607|607|604|606|607.5|617.5|626.5|629.5|625|632|648|655|661.5|661|663.5|665|670.5|675|678.5|672|667.5
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||1.626|1.64|1.647|1.642|1.642|1.637|1.649|1.656|1.68|1.663|1.674|1.674|1.676|1.65|1.635|1.623|1.604|1.59|1.572|1.566|1.575|1.563|1.549|1.529|1.536|1.536|1.549|1.569|1.594|1.558|1.593|1.586|1.595|1.602|1.614|1.653|1.651|1.618|1.618|1.687|1.698|1.682|1.681|1.684|1.66|1.664|1.649|1.687|1.689|1.702|1.685|1.689|1.717|1.669|1.654|1.68|1.722|1.741|1.756|1.752|1.743|1.731|1.728|1.728|1.753|1.775|1.843|1.811|1.794|1.796|1.773|1.775|1.764|1.771|1.734|1.724|1.726|1.746|1.722|1.706|1.707|1.712|1.724|1.756|1.721|1.745|1.745|1.867|1.865|1.872|1.9|1.94|1.937|1.911|||1.884|1.869|1.871|1.866|1.888|1.873|1.863|1.891|1.859|1.907|1.9|1.9195|1.93|1.89|1.883|1.864|1.858|1.886|1.8665|1.8535|1.8535|1.857|1.806|1.807|1.77|1.7535|1.7415|1.672|1.64|1.658|1.6955|1.752|1.7125|1.7615|1.798|1.7505|1.8305|1.854|1.875|1.895|1.9085|1.9405|1.9645|1.943|2.005|1.986|1.9615|1.9455|1.9105|1.9075|1.933|1.9415|1.952|1.9215|1.925|1.942|1.9315|1.8935|1.842|1.8675|1.92|1.944|1.9445|1.9|1.9165|1.9015|1.8955|1.865|1.8645|1.8865|1.8615|1.851|1.85|1.8315||1.8055|1.821|1.8225|1.817||1.8035|1.775|1.769|1.73|1.756|1.778|1.7775|1.79|1.7775|1.8015|1.8045|1.8105|1.83|1.82|1.7915|1.8155|1.836|1.809|1.8265|1.8255|1.932|1.9225|1.9355|1.9405|1.9085|1.926|1.954|1.97|1.98|1.943|1.9585|1.949|1.937|1.917|1.943|1.914|1.935|1.967|1.97|1.8305|1.816|1.822|1.813|1.8435|1.8125|1.7845|1.811|1.7895|1.78|1.7935|1.796|1.799|1.8515|1.83|1.8325|1.838|1.844|1.88|1.851|1.8855|1.885|1.892|1.8545|1.889|1.86|1.828|1.801|1.774|1.76|1.832|1.815|1.7985|1.816|1.833|1.793
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||105.58|107.08|104.7|105.53|105.12|107.88|108.05|111.62|110.6|111.12|109.33|110.85|111.12|110.7|113.67|111.78|114.05|113.42|112.95|110.6|115.03|108.9|103.33|104.7|104.55|104.1|100.3|100.6|101.03|100.7|98.85|97.12|97.25|99.97|101.19|95.91|97.06|91.73|89.84|91.15|90.62|84.08|87.34|92.51|91.91|92.34|90.15|89.96|90.19|89.14|85.94|82.17|83.4|80.73|84.92|87.63|89.72|90.44|91.61||||92.3|95.46|95.63|93.8||93.16|92.88|95.4|94.48|92.69|94.03||90.37|89.21|87.69|92.06|94.31|91.38|91.63|112.45|112.55|107.72||115.42|117.28|116.35|117|119.15|122.15|125.5|126.5|125.55||||129.6|129.45|132.21|137.42|138.7|137.6|140.88|136.22|135.2|133.49|132.16|127.14|127.55|128.45|128.19|130.32|135|137.65|137.49|139.91|139.3|134.55|135.1|141.3|138.4|143.35|142.25|121|115.7|118.42|124.65|128.4|123.7|118.5|114.25|113.9|115.85|118.5|119.58|125.03|121.67|120.85|117.92|122.5|122.9|125.53|120.9|125.33|117.92|121.58|131.22|129.62|129.03|128.1|127.83|128.95|125.53|125.42|134.45|141.12|132.45|133.12|138.4|138.75|139.38|138.65|138.6|139.32|140.25|144.1|153.43|160.2|||150.75|149.62||||155.53|153.78|151.28|147.47|146.35|145.88|141.03|140.5|143.38|144.5|147.68|149.62|151.47|147.68|151.28|153.88|156.8|160.2|163.93|161.68|160.65|154.6|160.1|162.65|165.47|172.9|173.78|172.1|162.15|167.38|163.18|163.53|164.7|165.62|164.2|165.57|161.53|167.03|170.15|166.35|168.7|164.7|161.72|160.45|166.35|164|160.6|156.2|149.68|153.53|156.15|156.05|148.55|145.47|144.9|148.95|148.3|150.6|149.12|146.75|163.47|167.62|167.68|173.38|173.07|179.88|169.88|171.18|165.03|164.1|162.9|166.15|172.6|171.32|173.72
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP||4.011|4.065|4.05|4.1|3.972|4.07|4.214|4.209|4.326|4.235|4.265|4.331|4.371|4.241|4.312|4.282|4.201|4.163|4.128|4.221|4.276|4.112|4.01|4.039|4.049|4.076|4.055|4.036|3.916|3.843|3.78|3.704|3.743|3.682|3.658|3.78|3.778|3.66|3.699|3.892|3.876|3.946|4.25|4.304|4.352||4.137|4.31|4.495|4.516|4.468|4.507|4.77|4.639|4.842|5.178|5.408|5.512|5.64|5.604|5.402|5.4|5.36|5.356|5.276|5.398||5.108|4.946|5.046|4.92|4.866|4.888|4.91|4.722|4.901|4.868|4.978|4.952|4.888|5.002|4.654|4.5|4.652|4.6|4.735|4.688|4.67|4.512|4.55|4.862|5.04|4.86|4.748|||4.76|4.552|4.564|4.489|4.507|4.45|4.472|4.629|4.755|4.838|4.858|4.909|4.948|4.897|4.921|4.718|4.682|4.98|4.88|4.68|4.761|4.832|4.503|4.605|4.485|4.425|4.551|4.396|4.536|4.588|5.088|5.204|5.072|5.286|5.358|4.986|5.238|5.318|5.31|5.46|5.47|5.778|5.594|5.478|5.852|5.968|5.974|5.82|6.08|5.89|5.932|5.948|5.922|5.688|5.55|5.686|5.638|5.522|5.53|5.986|6.344|6.214|6.308|6.44|6.36|6.484|6.39|6.076|5.82|5.93||5.842|5.768|5.67||5.5|5.594|5.63|5.52||5.45|5.402|5.4|5.29|5.37|5.392|5.2|5.298|5.278|5.322|5.276|5.38|5.318||5.146|5.282|5.264|5.138|5.22|5.222|5.536|5.536|5.688|5.72|5.504|5.602|5.706|5.8|5.688|5.852|5.924|5.858|5.92|5.95|5.66|5.6|5.224|5.184|5.494|5.4|5.388|5.394|5.432|5.306|5.196|5.17|5.34|5.512|5.572|5.476|5.46|5.452|5.464|5.214|5.226|5.172|5.056|5.204|5.172|5.09|5.282|5.312|5.196|5.318|5.346|5.484|5.494|5.27|5.28|5.756|5.744|5.776|5.57|5.802|5.704
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||54.58|56.6|||55.33|57.17|58.05|57.05|56.77||56.95||55.42|55.25|56.4|55.7|57.2|57.2||56.9|56.42|54.67|52.7|52.67|53.12|52.67|51.62|51.5|50.4|48.57|47.32|46.2|47.27|46.69|45.21|46.41|45.38|44.11|42.19|||42.87|44.29|44.08||43.45|41.99|41.42|41.29|40.97|40.64|40.19|41.55|40.45|42.24|44.38|45.46|46.41|46.72|46.68|||46.86|46.71|47.46|45.97|44.31||43.91||45.05|45.69|47.64|48.33||47.1|45.45|46.57|44.12|43.58|45.67|46.7|48.37|48.35|||48.16|47.52|47.06|48.79|50.62|51.58||50.9|||52.42|52.7|52.17|51.52|52.55|50.99|51.02|53.62|53.77|52.42|53.85||53.77|52.05|52.4|51.42||52.2|54.08|54.08|52.52|51.52|48.33|47.21|47.58|43.8|44|42.12||43.92|47.75|48.14|46.84|50.45|51.55|48.55|51.77|51.65|51.75|52.45|53.25|52.67|52.95|51.33|52.62|53.85|54.42|52.58|52.83|52.42|52.6|54.08|54.98||50.66||53.85|52.92|52.67||54.75|55.12|54.25|55.35|54.08|56.05|57.48|60.6|58.35|60.7|62.7|63.25|63.4|||60.92|60.55||||56.73|56.8|55.27|55.3|55.67|57.25|57.35|53.98|55.52|56.6|57.42|57.4|58.23|56.92|55.7|55.95|56.3||56.6|55.75|57.88|57.95|58.7|60.4|60.35|61.48|61.77|62.52|63.05|63.48|62.83|62.05|63.1|62.45|60.42|57.73|54.45|54.1|53.48|52.25|51.8|51.5|51.7|50.77||||48.62|48.89||49.27||||47.26|||47.22|47.2|47.91|47.66|47.28|47.14|49.06|49.23|49.73|49.39|48.23|48.55|48.53|46.94|46.56|48.03|48.61|49.92
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||65.97|67.47|67.3|66.67|65.9|68.25|68.85|68.78|70.45|70.38|71.38|70.6|70.2|66.35|67.55|66.03|67.03|66.38|65.35|67.1|69.28|67|66.47|66.38|67.72|68.03|66.72|64.65|65.65|64.92|63.55|61.95|63.5|63.73|63.3|65.65|64.8|63.12|61.95|62.27|61.92|59.58|64.97|65.9|65.3||62.73|64.08|64.7|66.12|65.65|64.45|68.65|67.1|68.4|70.97|72.33|73.72|73.95||||74.05|74.6|74.08|73.53||72.45|72.45|73.22|72.55|70.9|72.3|74.1|73.7|75.05|72.95|74.28|71.78|69.4|72.17|81.85|88.85|92.08||95.55|94.12|90.78|89.75|92.53|95.55|94.95|92.72|93.15|||95.12|95.12|95.33|96.1|95.72|96.12|94.08|94.9|96.58|96.5|95.58|95.65|96.9|93.92|93.75|92.9|95.2|97.62|98.65|96.8|96.38|95.03|92.15|94.58|91.67|89.45|88.22|84.12|83.47|84.15|87.2|87.88|88.65|92.12|92.15|89.4|93.78|95.88|97.22|101.78|103.65|106.2|106.9|107.25|111.9|112.25|111.9|110.85|112.55|111.3|106.5|108.15|106.6|104.2|102.7|103.35|102.65|100.85|101.53|105.8|109.2|108.2|106.4|109.6|108.05|110.15|108.3|107.45|108.65|112.25||114.25|114.25|||113.95|114.55||||110.7|108.6|107.6|106.05|107.7|106.4|104.7|105.3|107.65|108.35|109.5|109.3|110.65|109.2|107.75|108.65|108.95|106.5|106.9|106.45|112.15|109.6|111.95|114.3|113.7|112.9|113.2|112.45|111.7|112.65|111.6|110.6|110.45|109.75|110.4|110.4|107.65|109|109.7|107.75|107|104.2|99.3|98.65|98.58|97.9|98.47|95.5|95.2|95.1|94.7|93.65|91.85|91.55|92.33|92.5|90.58|91.53|91.9|92.08|90.65|90.85|91.55|92.8|93.47|93.7|93.1|92.7|93.2|96.5|96.65|95.17|97.75|98.08|99.42
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||36.52|36.58|36.62|36.52|36.36|37.76|39.16|40.56|41.1|41.64|40.58|40.54|40.2|39.18|39.52|39.02|40.12|39.28|38.96|39.58|40.04|39.4|38.36|38.18|38.48|38.88|38.64|38.02|37.84|37|37.5|36.76|37.06|37.14|36.84|37.68|36.94|36.06|35.38|35.32|35.98|36.08|36.6|37.36|37.8|37.02|36.58|37.34|38.84|38.52|38.92|38.58|40.08|39.54|40.16|42.54|43.76|44.84|45.06|45.1|44.86|45.04|44.5|45.26|45.48|44.52|43.58|43.06|42.76|43.82|43.16|42.86|43.42|43.86|42.56|43.14|42|42.56|42.24|41.94|44.22|45.4|45.96|46.02|45.54|46.82|46.6|48.1|47.96|48.84|49.3|50.35|49.52|48.6|||48.12|48.24|47.9|48.1|48.78|48.84|49.08|51.2|51.35|50.4|50.6|51.5|52.65|51.05|50.8|51|51.6|51.75|51.6|51.4|50.7|50.3|48.24|48.76|47.22|46.14|46.3|44.52|42.34|42.62|46.68|47.74|47.76|49.3|50.2|47.7|49.9|50.8|52.15|52.35|52.75|52.5|51.9|50.15|51.3|51.65|52.25|51.15|51.3|52|51.95|52.6|51.95|51.15|49.72|50.05|50.15|49.58|48.82|51.5|52.75|52.85|52.7|53.7|53.55|54.45|54.15|53.4|52.05|53.6|54.1|54.35|54.4|54.9|55.5|54.75|54.6|54.85|53.95|53.3|53.45|52.9|51.85|50.8|51.45|52|50.8|50.85|51.2|50.9|51|51|51.5|49.5|49.06|50.2|50.6|49.4|49.24|49.32|51.45|51.9|52.6|54.5|54.35|55.6|56.15|54.8|54.3|53.9|51.9|51.45|51.35|51.8|51.15|51.25|50.95|50.25|50.25|49.26|48.6|48.92|48.82|48.42|50.1|50.2|50.7|50.3|50.15|50|48.88|47.98|48.08|48.06|47.52|48.02|47.42|47.76|47.34|48.16|48.36|48.52|48.76|50|50.25|51.4|50.65|50.25|50.1|51.15|51.35|52.05|52.7|52.4|52
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||116.05|116.4|105.45|103.75|103.5|103.35|106.6|105|103.65|116|113.65|115.4|115.1|113.45|113.55|116.1|117.5|114.45|115.8|114.4|113.55|115.55|110|107.4|105.3|107.7|104.4|102.25|100.65|101.3|98.16|98.48|97.54|101.9|102.15|101.55|100.6|97.92|92.26|89.28|90.16|88.16|88.84|92.36|92.12|91.42|89.86|93.88|94.28|89.58|87.84|87.1|92.96|90.6|94.02|98.88|99.3|103.8|103.4|104.1|100.9|100.8|100.95|100.45|101.55|98.9|98.46|96.36|98|96.26|94.6|93.66|95.16|94.42|91.56|88.74|86.44|85.5|73.84|72.74|77.18|78.72|81.16|81.44|80|86.18|84|84.44|82.54|84.34|85.84|85.8|87.72|85|||85.3|85.78|85.22|86.26|88.92|89.54|91.02|95.08|92.64|91.82|92.3|91.85|93.35|88.65|88.05|88.55|86.7|86.65|85.15|86.35|85.45|88.15|87.2|88.4|89.95|83.1|84|81.55|78.4|78.95|79.3|84.9|84.15|86.8|80.85|76.6|73.85|73.7|70.95|75.7|75.05|73.45|64.7|61.95|62.6|63.95|64.65|62.85|63.6|63.9|64.55|65.85|65.85|65.8|63|62.75|63.55|61.9|61.5|64.8|68.5|67|67.25|69.5|69.65|79.6|79.65|76.35|76.5|80|82.15|83.6|82.95|85.4|88.25|87|83.55|84.1|85.4|83.05|83.85|84.7|82.8|81.8|82.65|83.15|82.3|82|82.95|83.75|84.35|85.2|87.75|82.35|84.1|85.2|87.55|85.6|85.65|85.45|86.2|83.25|83.35|85.3|85.6|87.95|85.95|86.6|84.6|86.5|87.7|97.55|99.3|99.75|98|99.7|97.9|98.75|95.85|97.3|97.1|95.35|93.9|91.85|91.85|93.5|92.6|88.35|86.8|89.3|88.55|86.45|84.75|83.3|83.75|86.05|82.4|89.05|87.6|89.55|91|90.8|88.9|94.15|96.1|100.3|99.35|99.65|97.35|101.2|102.4|97.9|99|102|98.85
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.2|121.2|121.25|121.2|121.7|120.3|123.75|126.05|127|128.05|130.1|125.9|124.9|124.6|120.9|121.25|122.45|121.75|119.05|119.3|120.45|120.45|118.8|120.4|119.65|119.25|120.45|120.3|118.8|119.25|119.95|118.8|117.55|119.4|118.9|118.85|119.4|118.6|117.4|115.6|116.05|117.1|114.4|117.05|116.75|116.85|116.1|114.8|116.4|118.65|118.3|119.35|117.55|117.45|117.5|121.75|123.45|124.2|124.95|124.7|124.55
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP||440|439.2|422|430|438.4|460|472.4|479.2|490.2|503.5|506|503|497.2|481|502|511.5|523|512|491|505.5|506|493.4|464.4|452.4|455.8|470.2|465.2|446.6|440.8|449|440.4|429|432.4|431|432|438.6|429.4|418.2|386.2|389.2|404|398|443|443.2|446.8|445|433.4|443.2|433.8|430|441|415|489.4|487.2|491.4|513.5|530.5|542.5|545.5|556.5|||549.5|556|562.5|561|551|548.5|535|541|526.5|512|521|545.5|542.5|540.5|523.5|526|506.5|499.4|519|532.5|536.5|573.5||583.5|576.5|562|576.5|604|625|642|570.5|564|||574.5|573|566|563|573|562|548|556.5|558|549|552|563|585.5|561.5|555.5|555.5|559|568|574|581.5|563.5|560.5|519.5|527|523|521.5|530.5|507.5|521|523|564.5|575|573|566|560|552|571|582.5|585|583.5|602|608|611|608.5|612|614|625.5|616.5|632|636.5|643|660.5|668|657|632|618.5|620.5|610|609.5|666|693|674.5|670|674.5|670|677|689|688|673.5|691|696.5|735|734||738.5|738|732.5|||723|717|712.5|713|721|715|696.5|694.5|694.5|716.5|719|730|730|735.5|730|735|739.5|749.5|770|780|755|750.5|758.5|750|747.5|756|875.5|883|862|873.5|864.5|857|866.5|874.5|877.5|888|902|896.5|877.5|889.5|886.5|908.5|917|915.5|919.5|914.5|921|917.5|925|912|920.5|876|865.5|851|851|850|850|845.5|835|840.5|845|865|869.5|883.5|867.5|894|903.5|908|911.5|923|922|915.5|907.5|938.5|943|952.5
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||235.6|238.8|239.8|237|248.4|258.6|259.4|258.8|263.2|264.4|269|261|265|250.6|259.6|257.2|268.8|262|254|256.6|259.6|260|253|258.8|273.2|270.2|268.2|266.4|268.8|257.6|248|242.6|240.4|244|242.8|238.8|240.8|234|229.2|227.6|234.4|237.4|243.6|251.8|262.8|262.8|253.4|254.4|247.2|250|242.8|235|251|238.4|242|251.2|257.2|274.8|269|270.8|||258.8|216.4|222.8|209.2|206.2|195.2|196.5|202.6|199.4|195.6|195|208|198.9|199.8|182.9|185|185|190.1|203|208.4|212.8|211.2||213|210.4|206.2|211|223.2|236.8|244.4|239.2|236.8|||234.4|223.8|239.8|237.4|241.6|231.4|228.6|238.2|242.8|238.2|238.8|245.4|252|236.4|239.8|233.8|236.4|239.6|232.4|235.4|232.6|229.8|217.6|232.8|240|241.2|254.8|233|239.4|250.2|269|279.4|273.4|283.6|274.8|265.4|273.4|274|280.2|277.4|284.2|286.6|281|272.2|279.4|283.2|286|281.6|286.6|293.4|301|313.6|310.4|304.4|302|294|323.2|306|313|329.2|334.8|327.4|331.4|340|328|345.4|345.8|358|349.2|371.8|376.2|421.4|429.8||428|426.8|423.2|||414.4|413|399.6|390.4|384.8|387.4|386|388|390.6|398.2|400|390|401|410|388.6|399.4|398.2|413.6|399.8|404.4|406.2|407.6|387.4|385.6|399.2|394|404.4|398.6|406.2|402.8|390.2|386.4|380|383.2|379|383.2|379.8|369.8|370.2|371.6|368.8|366|363.8|370|368.4|367.4|368.8|367.6|367.8|368.6|364.2|370|368.2|362.6|365.2|368|372.6|369.2|378|386.2|389.8|394|384|383|384|392|400|400.8|402|403|397|403|403.4|400.8|403|406
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||1.49|1.53|1.56|1.57|1.52|1.58|1.65|1.63|1.64||1.65|1.63|1.66|1.64|1.6|1.57|1.44|1.44|1.38|1.36|1.35|1.31|1.31|1.3|1.32|1.3|1.32|1.36|1.39|1.3|1.29|1.3|1.36|1.4|1.44|1.51|1.48|1.42|1.45|1.52|1.52|1.56|1.63|1.66|1.65|1.68|1.64|1.72|1.73|1.71|1.68|1.66|1.71|1.65|1.64|1.7|1.96|1.95|1.89|1.92|||1.92|1.92|1.88|1.88|1.9|1.88|1.82|1.79|1.76|1.76|1.77|1.77|1.72|1.75|1.74|1.69|1.63|1.54|1.54|1.53|1.56|1.6||1.6|1.58|1.59|1.59|1.61|1.63|1.65|1.64|1.58|||1.57|1.54|1.55|1.6|1.6|1.56|1.53|1.58|1.61|1.61|1.59|1.63|1.67|1.58|1.57|1.55|1.57|1.59|1.58|1.57|1.57|1.61|1.51|1.48|1.43|1.42|1.54|1.4|1.33|1.42|1.57|1.67|1.68|1.79|1.85|1.81|1.97|2.03|2.04|2.06|2.05|2.13|2.15|1.97|2.05|2.03|2.03|2.03|1.96|1.97|1.97|1.95|1.92|1.85|1.85|1.92|1.86|1.78|1.81|1.87|1.92|1.92|1.94|1.94|1.95|1.97|1.93|1.92|1.91|1.9|1.91|1.93|1.91|||1.83|1.82||||1.76|1.76|1.77|1.75|1.76|1.79|1.86|1.76|1.73|1.73|1.75|1.75|1.77|1.74|1.7|1.72|1.73|1.68|1.68|1.69|1.79|1.78|1.82|1.8|1.8|1.86|1.91|1.91|1.92|1.92|1.92|1.91|1.92|1.94|1.92|1.88|1.9|1.91|1.89|1.89|2.02|2|2.06|2.06|2.06|2.07|2.08|2.06|2.06|2.03|2.07|2.03|2.06|2.06|2.07|2.02|2.01|2.02|1.98|1.98|1.93|1.94|1.91|1.89|1.83|1.79|1.75|1.72|1.71|1.8|1.8|1.81|1.82|1.82|1.81
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP||159.4|161.4|166.4|165.6|167.2|169.6|169.8|171|167.8|168.8|169|168.2|170.2|169|170.4|171.6|172|172.4|173.6|175|173|166.4|164.2|163.2|166.2|168|166.2|168|166|164.2|166.4|150.2|151.2|152.4|155.2|157|171.8|168|165.2|163.6|161|160.2|160.4|163.8|162.2|158.6|157|159|163.6|165.2|169|171.2|176.6|179.4|182.6|184.6|184.6|184.4|183.4||184.8|186.2|187.2|184.6|180|179.6||176|176.2|180|180|180.2|184.6||184.6|182|182.6|182.2|182.6|180|183.4|187|185.4|183.8|180.4|180|179|176|178|173.8|176|178.2|173.2|171.2||||172.8|172.6|174.4|179.4|183.6|180|174.6|178.4|176.2|174.4|180.2|182.4|178.8|179.6|180.8|184|186.2|186|184.6|184.2|185.2|181.4|184.2|177.4|178.2|176|171.6|175|185.4|190.8|192.8|196|194.6|189.6|189.2|193|190.4|189|197.4|201.5|204.5|203|202|204.5|201.5|204|199.4|206.5|207|211|210.5|210|208|206|210|211|206.5|201.5|208.5|213.5|211|210.5|212|213|215.5|214.5|210|208.5|213.5|215|215|216|217||222|220.5|220|217.5||213.5|211.5|210.5|206|207.5|209|210|205|209.5|209|212.5|213|215|213|218.5|218|220|216|217.5|218.5|222|222.5|226.5|225|224|220.5|220.5|217|218|220.5|218|215|215|218|214.5|217|217|211|207.5|205|206.5|209.5|208|209|215|214.5|223.5|222|223|222|219.5|216.5|215.5|212|214|213.5|207|209.5|204|212|212.5|209.5|207|209|213|215|213|219|206.5|209|215|217|220.5|222.5|221.5
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||29.32|29.1|29.12|28.74|28.76|29.64|30.18|29.84|31.2|31.18|31.18|31.7|31.6|30.68|31.04|30.88|30.84|30.7|30.2||30.6|30.02|30.04|30.32|30.52|30.56|30.94|31|31.32|30.8|30.1|29.48|30.51|30.94|30.7|31.64|31.26|29.94|30.54|31.26|31.14|30.96|31.68|32.2|32.26|31.92|31.36|31.98|32.7|32.9|32.68|31.94|33.4|33.4|33.62|34.68|35|35.04|35.76||||35.5|34.42|36|35.68||34.84|34.74|35|34.44|34.06|35.24|35.2|34.64|35.1|34.38|34.04|35|34||35.8|35.62|36.08||35.78|34.68|34.22|34.46|35.5|36.24|36.74|36.08|35.66|||35.92||35.38|36.1|35.88|35.64|36.94||35.64|36|35.88|36.23|36.12|35.63|35.6|35.88|36.74|||36.16|36.36|36.28|34.3|35.38|34.21|34.4|33.2|31.12|30.56|30.72|33.22|33.84|33.52|35.16|38.58|38.1|38.98|38.72|38.8|40.4|40.92|41.8|41.94|40.52|41.22|41.7|41.77|41.24|40.96|41.42|41.97|43|43.04|43.62|43.66|43.39|44.38|42.88|41.48|42.5|42.86|42.34|42.86|44|41.7|40.86|41.02|40.76||40.88|41|41.72|41.26|||39.86|40.16||||39.8|39.38|38.94|38.6|38.88|38.72|38.62|39.24|39.26|39.42|39.82|40.18|40.38|40.52|39.94|39.6|40.12|39.56|39.98|39.98|40.6|40.28|40.56|40.74|41.04|41.28|41.7|41.64|40.99|41.1|41.6|41.72|41.72|41.26|41.24|41.48|41.48|41.26|40.6|40.4|40.14|40.14|40.16|39.88|40.26|40.6|40.92|40.56||40.02|40.06|38.74|39|39.22|39.81|39.88|39.1|40.17|37.44|38.56|39.02|38.4|38.5|38.3|38.4|37.82|38.32|37.38|37.44|39|39.2|39.25|39.03|39.02|39.3
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||4.09|4.12|4.13|4.22|4.08|4.23|4.32|4.36|4.44||4.41|4.37|4.4|4.32|4.36|4.31|4.19|4.12|4.05|4.12|4.08|3.97|3.85|3.82|3.87|3.84|3.83|3.97|4.07|4.02|4.01|3.94|4.12|4.16|4.19|4.25|4.26|4.14|4.14|4.34|4.34|4.35|4.41|4.41|4.37|4.48|4.37|4.41|4.47|4.4|4.39|4.41|4.5|4.43|4.4|4.47|4.86|4.89|4.96|4.93||||4.98|5.01|5.05||4.97|4.83|4.84|5.03|5.02|5.03|5.04|4.93|4.97|5.42|5.32|5.26|5.14|5.18|5.25|5.28|5.31||5.27|5.22||5.17|5.21|5.29|5.28|5.27|5.24|||5.21|5.17|5.18|5.15|5.17|5.1|5.1|5.07|4.98|5.05|4.99|4.98|4.98|4.96|4.93|4.94|4.68|4.69|4.67|4.61|4.64|4.68|4.48|4.44|4.3|4.13|4.22|3.94|3.7|3.86|4.2|4.29|4.33|4.52|4.65|4.52|4.78|4.87|4.96|5.04|5.03|5.01|5.02|5.01|5.02|5.06|5|4.91|4.83|4.84|5.03|5.03|4.99|4.94|4.9|4.98|4.9|4.79|4.76|4.9|5.03|4.98|4.98|4.97|5.02|4.99|4.92|4.91|4.89|4.79|4.89|4.91|4.84|||4.76|4.78||||4.7|4.69|4.68|4.61|4.69|4.74|4.77|4.7|4.73|4.73|4.72|4.77|4.81|4.73|4.63|4.7|4.72|4.62|4.62|4.6|4.85|4.91|4.94|4.99|4.96|5.02|5.03|5.06|5.04|5.01|5.01|5|4.94|4.99|5.04|5|5.03|5|5.01|4.98|5|4.98|5.02|4.99|4.99|4.99|5.01|5.01|4.99|5.17|5.15|5.19|5.21|5.29|5.28|5.24||5.16|5.11|5.11|5.05|5.05|5.03|5.02|5.01|4.97|4.87|4.87|4.74|4.88|4.94|4.88||4.88|4.86
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||179.4|183|180.85|179.5|179.75|182.8|188.3|184.45|190.35|193.65|195.75|189.3|191.7|181.65|185.4|179.85|181.45|181.6|178.1|182.8|186.35|181.55|178.95|180.65|188.35|189.75|184.5|179.15|178.95|174.95|168.85|167.55|171.3|178.3|179.2|184.75|183.1|179.65|173.05|172.4|175.6|168.7|178.95|184.3|184.25||180.1|185.15|189.4|190.8|190.8|189.25|199.85|197.05|188|194.05|198.8|207.7|207.7||||209.8|217.9|219.6|218.9||208.6|208.6|205.7|207.5|207|210.7|213.9|212.7|210.7|208.9|208|203.15|199.25|202.75|207.2|207.6|212.5||228|228.9|224.8|226.7|236.5|243.7|248.7|247.7|253.1|||258.2|257.6|260.5|263.9|269.3|272.8|268.1|277.5|285.8|284.5|298.95|294.7|300.75|289.5|288.85|290.5|297.8|307.35|310.5|310.4|307.2|305.7|290.25|305.15|285.95|275.9|276.6|268.45|269.45|273.55|279.4|285.3|284.5|294.5|292.15|284.3|298.95|311.25|307.7|317.45|324.5|328.35|329.75|323.85|342.65|342.9|343.55|339.25|340.45|342.4|341.85|358.15|351.9|348.2|343.65|340.75|342.55|341.9|348.25|359.55|364.5|361.65|361.45|369.8|377.6|383.5|382.2|384.2|392.65|405.25||416.25|416.25|||411.45|411.85||||405.35|395.8|397.85|388.55|397.2|390.6|390.95|390.4|402.65|407.45|411.65|408.3|410.65|410.9|407.45|410.75|412.7|406.4|406.8|404.05|413.05|404.4|410.85|415.9|410.45|401.9|395.2|388.4|384.35|378.4|372.9|367.2|371.25|371.75|364.6|364|361.7|362.15|350.6|349|363.3|360.95|360.35|359.5|356|355.5|355.8|347.95|345.15|340.25|334.45|337.55|324.9|318.5|326.25|330.3|320.75|321.5|320.85|318.05|308.8|302.75|306.95|316|312.55|315.5|310.25|307.85|307|316.2|315.75|317.75|322.85|325.2|322.7
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||284|290.2|283.4|287.2|286.3|291.2|292.4|288.9|289.7|286.7|289.3|288.5|290|279.9|284|279.2|279.9|278.4|276|278.1|285.4|279.2|275.3|269.5|275.6|270.7|259.2|259.6|260.4|257|252.1|245.9|253.6|257.5|252.8|252.2|254|242.9|241.5|245.9|247.7|249|247.7|253.5|248||245.5|249.6|247.8|241.9|240.4|233.4|241.5|238.8|240.5|244.2|248.7|247.6|247.9||||243|247.4|249.1|250||242.7|242.7|246.5|238.9|238.2|242.6|241.8|238.9|240.3|235.7|236.8|235.4|235.7|241.7|240.8|248.1|243.2||245.3|240.5|237.7|248.1|248.5|253.1|252.3|247.7|248.2|||247.2|246.2|247.8|241.2|234.3|229.2|232.8|236.7|247.8|256.2|257.7|258.1|258.6|252.7|250.5|249.6|265.7|268.7|265.7|265.8|265.4|263.6|258.4|260.9|259.6|256.9|259.4|250.5|254.8|254.5|265.3|267.7|264.9|266.1|261.3|253.8|259.2|258.9|262.7|266.1|270.2|273.1|272.3|275.6|281.6|281.2|278.6|276.6|269.6|264.6|267.7|242.7|242.7|240.9|241.8|243.6|246.8|242.3|240.9|251.7|257.5|255.3|250.3|255|257.2|262.6|261.5|253.2|247.2|247.8||248.8|248.8|||241.2|241||||238|233.6|232.6|228.7|227.4|230.8|230.6|232.2|233|240.8|242.5|244.3|246.7|244.7|239.3|241.1|242.2|233.5|236.6|236|250|250.1|250.2|250.9|248.9|248.5|253.6|248.1|250.5|248.3|243.3|240.4|243.9|248.6|249.7|249.7|243.9|230.7|230|231.3|231.6|227.8|232.9|231.7|234.2|235.5|231.2|236.7|235|240.1|240.1|236|235.2|235.5|235.7|234.8|236.5|237.8|237.7|239.1|238.5|237.6|239.1|241.8|241|241.3|244|240.3|243.2|248.1|252.6|250.9|254.6|257.3|260.7
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||12.22|12.62|12.32|12.3|12.42|12.79|13.34|13.44|14|14.33|14.61|14.25|14.04|13.01|13.3|12.94|13.14|13.2|12.74|13.32|13.64|13.1|12.54|12.39|12.72|13.11|12.63|12.74|12.58|12.5|12.02|11.58|12.28|12.85|12.37|12.4|12.46|11.78|11.35|11.06|12.29|11.48|12.44|13.21|13.52||13.07|13.49|13.4|14.1|13.89|13.27|14.49|14.4|15.48|16.04|16.95|17.93|17.9||18|18.04|18.65|19.49|20.36|20.06||18.85|19.61|19.91|20.3|20.04|19.57|19.54|19.44|19.01|19.28|18.88|17.63|17.21|17.54|19.05|19.19|20|20.78|20.86|20.96|22.06|20.58|21.04|21.42|21.92|21.26|21.58|||22.44|22.38|22.54|22.32|22.8|22.98|23.28|24.82|25.42|24.76|24.5|24.45|24.9|23.65|23.9|23.7|25.1|25.95|26|26.35|24.95|24.1|23.35|24.2|23.3|22.9|23.3|21.65|21.55|22.1|22.7|23.2|22.85|23.7|24|24.05|24.4|25.05|24.2|25.45|25.9|26.8|25.95|25.3|26.35|26.45|26.25|25.7|26.25|26.15|27.1|27.1|27|26.7|26.35|26.45|26.8|25.7|25.75|26.35|27.05|26.45|26.2|27.3|27.7|28.55|28.95|28.7|28.75|30.95||32.25|32.35|32.65||32.65|32.2|32|31.75||31.1|30.75|30.55|30.45|31.2|31.05|31|30.7|31.2|31.9|31.8|32.05|32.3|31.45|31.95|32.95|33.05|33.25|32.4|32.1|33.4|32.45|31.85|33|33|32.75|32.1|31.65|31.2|30.4|30.4|29.95|30.05|29.5|29.95|29.95|29.3|28.85|28.55|28.5|28.8|28.15|28.05|28.45|28.05|27.95|27.2|27|26.9|26.2|25.9|25.25|24.45|23.55|23.65|23.9|23.6|24.2|24.1|24.1|23.2|23.85|23.7|24.25|24.4|25.25|24.4|24.25|24.2|26.1|27|26.8|26.85|26.55|26.15
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||53.9|51.5|47.125|46.04|46.4|48.175|49.875|49.7|50.56|50.1|51.12|51|49.935|47.19|48.3|46.445|49.4|49.01|47.8|49|50.03|48.77|47.245|45.62|48.405|48.36|47.615|46.365|45.295|44.07|43.385|43.085|44.75|45.605|44.93|45.375|45.345|44.545|42.215|42.075|43.85|42.3|44.28|44.42|44.65||43.015|43.405|44.2|44.005|43.605|41.87|42.955|42.135|42.525|43.64|45.62|48.29|48.86||50.07|49.575|49.18|51.93|51.92|51.81||48.05|48.24|48.925|49.455|49.76|50.73|51.9|49.99|49.22|48.3|50.35|49.18|50.91|53.98|55.19|54.11|55.75|57.34|61.01|58.29|57.5|58.15|60.79|61.88|63|61.07|59.14|||59.35|58.85|59.65|56.06|56.4|58.58|66.89|71.67|72.81|72.41|70.84|72.1|73|70.88|70.34|69.54|72.06|74.18|73.34|74.66|73.94|73.26|68.66|69.68|67.28|67.7|68.94|67.2|68.96|70.9|71.8|72.85|73.75|72.45|68.7|64.9|66.9|64.35|62.3|62.8|62.4|63.5|61.3|59.05|62.2|63.4|64.2|62.1|62.1|62.35|65.8|68.6|69.25|67.52|66.4|65.48|66.56|62.72|63.12|66.16|67.2|66.32|65.76|68.72|69.6|72.24|73.76|74.04|76.32|82.04||88.6|87.12|87.16||86.88|86.4|83.2|82.6||81.4|81.28|79.32|78.72|80.44|79.96|77.8|77.36|79.8|79.08|79|78.4|78|75.08|75.68|79.12|80.04|79.8|79.6|78|80.92|79.6|79.4|82.76|84|86.72|84.8|84.88|84.16|85.48|82.8|82.28|86|92.76|92.64|92.64|93.32|91.6|92.92|91|90.84|88.68|88.48|89.4|89.96|89.28|88.12|87.68|88.6|85.8|84.4|83.64|80.4|79.6|80.96|83.68|79.16|79.96|77.84|79.16|80.4|79.12|79.92|81.32|86.2|87.88|85.68|83.56|87.04|90.08|90.72|90.08|91.52|92.4|92.8
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||2.18|2.195|2.2|2.178|2.189|2.263|2.281|2.294|2.359|2.347|2.38|2.408|2.379|2.5|2.597|2.603|2.684|2.643|2.539|2.568|2.565|2.476|2.498|2.467|2.533|2.562|2.555|2.58|2.598|2.562|2.468|2.401|2.445|2.434|2.446|2.499|2.513|2.571|2.743|2.845|2.874|2.895|2.926|2.962|2.958|2.93|2.893|2.902|2.879|2.897|2.873|2.822|2.972|2.841|2.864|3.05|3.066|3.093|3.066|3.162|3.084|3.114|3.114|3.177|3.206|3.148|3.139|3.185|3.161|3.147|3.11|2.854|2.887|2.923|2.786|2.802|2.817|2.807|2.8|2.686|3.082|3.158|3.186|3.144|3.123|3.128|3.098|3.062|3.099|3.18|3.247|3.305|3.534|3.457|||3.289|3.32|3.403|3.4|3.446|3.412|3.395|3.4|3.415|3.398|3.46|3.481|3.688|3.723|3.694|3.681|3.646|3.691|3.634|3.63|3.638|3.756|3.603|3.61|3.525|3.555|3.62|3.459|3.373|3.576|3.696|3.567|3.628|3.578|3.454|3.332|3.389|3.415|3.505|3.626|3.58|3.641|3.686|3.644|3.704|3.719|3.751|3.689|3.654|3.682|3.842|3.849|3.773|3.795|3.713|3.683|3.579|3.561|3.321|3.449|3.451|3.452|3.461|3.516|3.467|3.549|3.746|3.714|3.683|3.8|3.821|3.883|3.848|3.86|3.827|3.876|3.879|3.807|3.758|3.7|3.684|3.658|3.646|3.6|3.54|3.608|3.514|3.65|3.732|3.76|3.752|3.769|3.844|3.745|3.708|3.724|3.748|3.768|3.794|3.908|3.855|3.778|3.769|3.893|3.903|3.752|3.746|3.783|3.807|3.79|3.867|3.768|3.795|3.82|3.966|3.999|3.9|3.891|3.842|3.753|3.719|3.927|3.915|3.862|3.841|3.854|3.857|3.844|3.883|3.872|3.895|3.982|3.985|3.957|3.997|4.064|4.023|4.104|4.128|4.112|4.17|4.089|4.108|4.143|4.214|4.29|4.276|4.18|4.218|4.373|4.452|4.384|4.4|4.365|4.374
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||6.37|6.42|6.45|6.55|6.5|6.62|6.78|6.81|6.93||6.9|6.87|6.86|6.81|6.88|6.9|6.98|6.78|6.42|6.56|6.42|6.33|6.23|6.19|6.19|6.29|6.07|6.18|6.29|6.19|6.12|6.12|6.21|6.3|6.29|6.36|6.23|6.11|6.02|6.24|6.29|6.24|6.5|6.48|6.46|6.58|6.41|6.44|6.41|6.35|6.25|6.26|6.5|6.4|6.14|6.45|6.95|7.09|7.25|7.33|||7.26|7.34|7.4|7.37|7.33|7.13|7.17|7.32|7.07|7.07|7.14|7.17|7.02|7.12|7.06|7.22|6.95|6.84|6.94|7.05|6.99|6.95||6.98|6.9|6.98|6.99|7.09|7.26|7.31|7.23|7.22|||7.63|7.61|7.57|7.62|7.61|7.48|7.44|7.82|7.79|7.87|7.8|7.83|7.95|7.78|7.67|7.67|7.79|7.75|7.6|7.61|7.61|7.71|7.29|7.28|7.09|6.93|7.17|6.71|6.41|6.51|6.91|7.08|7.09|7.33|7.7|7.43|8.23|8.11|8.21|8.35|8.42|8.41|8.43|8.3|8.55|8.86|8.69|8.47|8.42|8.67|8.76|8.76|8.62|8.46|8.36|8.54|8.46|8.31|8.42|8.78|8.79|8.8|9|9.1|9.08|9.26|9.2|9.12|8.92|8.86|8.78|8.91|8.84|||8.66|8.67||||8.45|8.35|8.34|8.12|8.46|8.55|8.49|8.56|8.53|8.51|8.59|8.68|8.7|8.47|8.42|8.34|8.43|8.27|8.46|8.46|8.83|8.79|8.58|8.78|8.79|8.91|9.01|9.2|9.15|9.13|9.1|8.96|8.95|8.95|8.95|8.75|8.69|8.77|8.79|8.75|8.79|8.91|8.8|8.85|8.85|8.91|8.96|9.02|9.13|9.87|9.72|9.75|9.84|9.81|9.73|9.74|9.5|9.59|9.55|9.4|9.33|9.19|9.26|9.24|9.16|9.14|8.84|8.77|8.67|9|8.93|8.96|8.93|8.89|8.73
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP||33.92|34.36|34.5|34.22|33.9|33.88|34.9|34.84|35.66|34.78|35.62|36.08|36.18|34.6|34.86|34.32|35.22|34.28|33.9|34.18|34.42|33.64|32.78|32.12|32.56|32.6|32.2|30.3|27.78|27.12|26.78|26.02|25.98|25.82|26.06|27.4|26.82|25.5|25|26.04|26.56|25.08|27.16|28|28.08||27.76|30.26|30.38|30.46|30.36|29.32|30.86|30.8|30.76|33.08|34.42|34.96|35.14|35.36|34.6|35|34.26|34.48|34.28|34.36||33.16|32.34|33.1|32.6|32.64|32.48|32.82|31.76|31.82|31.34|31.16|30.38|30.4|31.24|31.32|32|32.38|31.7|33.18|32.14|31.12|30.46|31.28|31.52|33.6|32.36|31.66|||31|30.7|30.42|30.26|31.12|30.34|30.96|32.84|34.06|34.48|34.54|33.9|32.08|30.12|29.94|32.3|33.34|34|35.5|35.34|35.58|36.74|34.26|35.18|33.28|33.02|34.8|31.4|30.44|29.92|31.46|32.88|32.34|35.44|36.86|36.1|35.54|36.24|36.9|38.32|38.9|39.6|39.8|38.42|39.72|40.8|40.96|40.26|41.38|39.12|40.36|44.78|45.14|43.92|43.1|44.36|43.48|42.54|42.06|44.22|48.18|47.14|46.76|47.5|46.52|46.96|45.72|44.98|44.7|45.96||46.34|46.52|45.3||43.84|44.5|44.58|44.34||44.2|43.3|42.84|41.98|42.82|42.6|42.56|41.96|43.06|43.16|42.58|43.46|43.5||42.86|43.5|43.38|41.28|42.22|42.24|45.52|45.18|45.48|46.44|46.78|47.26|48.38|47.92|47.92|48.12|47.92|47.12|46.3|47|47.88|47.92|47.94|47.4|47.26|44.84|44.52|45.84|45|45.16|44.94|44.92|45.24|44.58|43.54|44.32|44.12|42.96|42.68|42.36|42.76|42.38|41.74|42.58|42.16|42.6|44.02|43.52|43.86|45.66|46.38|48.62|47.8|46.32|46.24|48.2|49.88|49.94|50.45|51|51.45
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||374|377.75|375.5|372.75|373.75|376|379.5|374.75|379.25|376|372.75|371.75|367.25|368.75|367.25|371|378|371|355.25|351.25|360.75|353.25|355.75|356.5|354.5|352.5|350.25|341.25|375.5|366.75|355.5|350|362.75|367.25|369|376.5|378.5|369.25|367.75|368|371.25|371.5|372.5|371.75|364.5|360.5|347.5|345.25|339.25|337|340|336.25|340|331.5|338.5|346|361.25|364.75|371.75|371.5|||376.75|377|374.75|378.25|369|361|353.25|362.25|359.5|363.75|359|364.5|354.75|351.25|341.5|355.25|347|340.5|354.25|365.75|372.5|378.75||386.25|383.5|374.25|375.75|376.75|373.5|378.75|380.25|380.25|||346.25|356.5|362.25|357.75|354.75|372|369|371.25|369.25|364|365|360|360.75|356|352.25|338.75|373.5|392.75|397.5|397|389.25|393|380.25|378|374|367.75|365.5|344|340|351|366.5|368.25|361.75|365.75|361.75|350.75|359.25|356|350.25|345.5|354.75|352.25|353.25|334|339.25|345.75|354.75|338.5|339|343|349.75|363.25|365.5|356.25|354|348|346.5|346.25|345.75|360|379.75|391|392.25|397.25|385|390.75|403.25|385.5|380.5|397.25|401.25|411.5|419.75||425.75|428.75|431|||416.25|416|422.25|417.5|412.25|417|423.25|423.75|436.75|443.25|434.25|428|422.75|426|407.75|410.25|409.25|415.25|411|410.25|403.75|409.5|408.75|430.25|430.5|433|426.25|423.25|427|416|414|411.25|410.75|408|406.75|409.5|418.5|419.25|423|442.75|436.75|432|420|412.25|409.25|385|386.25|379.5|386|384.25|382.75|379|361|361.25|355.75|358.75|361|360.75|358.75|361.25|369.75|370.75|359.75|361.5|373.25|384.25|388|385.5|391.25|372.5|372.5|370.5|335|340.25|345.25|352.75
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||||2.12|2.07|||2.23|||2.25|||||||||||||2.15|2.15|||||2.22|||||2.05|||||2.14||||||||||||2.4||||2.4|2.4|2.66|2.65||||||2.7||2.4||||||||||2.24||||2.16|||2.15||||2.15||||||||||2.13||2.04|||||||||||2.16|||2.2||||2.29||2.11||2.16|||1.98|||||||2.69||2.79|||||||2.9||3.1||||||||||||||2.72|||||||||2.72|2.45||2.45|2.42|||2.39|||||2.42||||2.402|2.4||2.43||||2.4|2.4|2.35||||2.16|2.217||||||2.35|2.41|||2.513||2.59||2.65|2.65|||2.74|||2.67|||||2.73|2.74|2.63|2.83|2.84|||2.65|||||2.75||||||2.6|||2.65|2.65||||2.6|||2.7|
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||16.82|16.93|16.77||16.7|17.33|17.51|17.59|18.14||17.96|17.82|18.07|17.66|17.97|18.12|17.91|17.98|17.59|17.73|17.8|17.35|17.39|16.98|17.09|17.09|17.14|17.01|17.27|17.06|16.68|16.25|16.72|17.03|16.69|17.09|16.3|15.91|15.71|16.07|15.78|15.61|15.9|16.35|16.16|16.2|15.95|16.62||16.99|17.02|17.18|17.46|16.92|16.79|17.22|18.13|18.14|18.15|18.25|||18.16|18.15|18.25|18.14|17.89|17.91|17.57|17.61|17.64|17.64|17.91|18.02|17.74|17.84|17.38|17.33|16.89|17.27|17.08|17.31|17.77|17.63||17.67|17.55|17.5|18.12|18.2|18.3|18.06|17.68|17.39|||17.26|17.16|16.86|16.72|16.43|16.39|16.38|16.66|17.04|17.16|16.83|16.99|17.39|16.27|16.11|16.84|17.19|17.52|17.64|17.92|17.96|18.43|17.89|17.93|17.24|16.62|16.83|15.82|15.69|15.71|16.28|16.49|16.48|17.02|17.61|17.12|18.44|18.88|19.26|19.72|19.91|20.1|20.09|19.67|19.91|20.2|19.72|18.62|18.67|18.66|19.07|19.14|18.66|18.5|17.95|18.21|18.49|18.2|18.09|19.04|19.46|19.31|19.45|19.89|19.53|19.7|19.39|19.38|19.26|19.29|19.33|19.58|19.53|||19|19.02||||18.7|18.68|18.73|18.23|18.66|18.77|18.78|18.93|18.92|18.96|19.13|19.21|19.44|19.04|18.51|18.8|18.74|18.68|18.67|18.93|19.65|19.8|20.11|19.83|19.84|19.95|20.64|20.71|20.54|20.67|20.41|20.4|20.39|20.65|19.95|20.08|20.38|20.2|20.11|20.13|20.05|19.93|20.36|19.97|20.19|20.15|20.25|20.36|20.16|20.36|20.02|19.59|19.66|19.63|19.7|19.7|19.28|19.45|19.67|19.49|19.67|19.71|19.82|20.02|20.16|20.35|20.24|19.98|19.57|20.34|20.69|20.62|20.98|20.99|20.91
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||371.4|373.95|372.2|372.25|371.35|372.9|380.95|379.8|382.35|373.25|370.75|371.5|372.45|371.15|372.5|367.45|375.65|377.45|383.8|381.1|367|372.7|368|374.75|376.7|411.85|396.4|412|416.7|413.85|408.5|403.15|406.7|413|401.3|412.45|408.3|388.25|390.45|403.95|414.3|419.4|407.7|401.6|394.6||383.75|394.75|405.8|393.1|383.45|389.95|405.9|397.85|396.6|418.7|428.45|440.85|444.6||||427.25|419.4|423.5|426||420.3|420.3|412.55|411.6|416.5|415.65|416.85|420.7|411.45|403.55|413.3|401.3|413.4|418.5|423.45|419.55|427.5||417.9|412.85|408.25|397.7|386.75|388.35|382.55|396.7|400|||394.4|394.4|373.2|366.6|350.9|337|346.2|344.95|346.25|342.35|343.6|338.15|340.6|351.15|364.15|353.95|352.05|358.85|369.1|351.95|352.4|342.35|359.8|354.2|353.75|330.65|307.9|318.9|320.05|304.7|305.2|305.6|293.2|285.4|240.8|227.15|212.4|215.7|218.55|226.4|230.3|229.5|228.55|228.25|229.55|237.7|235.5|232.3|224.6|222.4|225.35|225.7|226.6|221.55|219.1|225.1|228.15|225.8|226.95|232.75|234.9|234.95|232.95|237.3|235.05|232.75|234|237.6|234.8|234.6||235.1|235.1|||230.7|229.55||||228.05|225.6|223.55|219.2|221.05|221.35|217.5|218.35|219.75|223.75|223.7|227.3|227.75|221.85|235.9|236.35|237.85|236.6|238.9|237.15|248.3|245.45|245.5|250.4|246.8|251|249.4|251.15|246.55|246.35|247.8|247.85|246.45|243.05|241.9|241.9|237.15|238.15|238.4|238.75|242.5|244.3|242.45|242.2|244.55|252.2|253.2|248|251.05|251.1|250.75|248.95|248.4|250.75|247.9|249.2|242.9|245.1|246.8|249.5|248.95|249.65|247.9|253.45|250.7|250.1|249.35|243.55|241.85|241.8|246.55|244.65|246.3|245.5|246.9
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||9.53|9.82|9.56|9.56|9.57|9.73|9.96|10.02|10.24|10.31|10.53|10.43|10.65|10.49|10.89|10.78|10.89|10.88|10.38|10.72|10.66|10.7|10.67|10.52|10.77|10.58|11.05|10.88|10.58|10.36|10.22|9.87|9.98|10.17|9.91|9.98|9.79|9.53|9.75||9.82|10.09|10.03|10.22|10.01|9.27|8.84|8.91|8.95||8.9|8.8|9.26|8.92|8.91|9.29|9.52|9.37|9.31|9.25|9.03|9.07|8.94|8.83||8.67|8.43|8.22|8.21|8.18|7.84|7.81|7.68|7.92|7.65|7.67|7.48|7.51|7.41|7.45|7.9|8.14|8.45|8.44|8.6|8.46|8.66|8.54|8.59|8.85|9|8.95|9.01|9.02|9.04||9.13|9.21|9.16|9.24|9.26|9.34|9.26|9.62|9.53|9.23|9.19|9.49|9.82|9.7|9.91|9.84|9.69|9.6|9.44|9.55|9.51|9.32|9.15|9.15|9.04|9.1|9.13|8.69|8.28|8.61|9.03|9.39|9.48|9.76|9.68|9.16|9.19|9.28||9.33|9.48|9.67|9.49|9.43|9.39|9.6|9.64|9.29|9.3|9.31|9.55|9.7|9.67|9.42|9.11|8.99|8.92|9.17|9.25|9.17|9.49|9.62|9.91||9.95|10.07|10.09|10.17|10.21|10.59|10.46|10.28|10.82|10.56|10.56|10.14|10.1|10.41|10.39||10.26|10.35|9.99|9.59|9.86|9.94|10|9.95|9.98|10.27|10.24|10.25|10.27|10.26|9.99|9.94|10.15|10.41|10.28|10.34||10.64|10.53|10.5|10.6|10.67|10.93|11.13|11.32|11.39|11.23|11.14|11.32|11.59|11.55|11.59|11.47|11.22|10.7|10.5|10.45|10.67|10.88|11.11|11.39|11.08|10.8|10.78|10.75|10.87|10.86|10.6|10.63|10.57|10.77|10.81|10.92|11|11.04|11|10.99|10.96|10.9|11.2|10.89|11.15|11.02|10.76|10.69|10.9|10.74|10.91|10.83|10.97|10.99
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||369.2|379.6|378.2|380.6|392.2|405.4|425.2|429.4|449.2|458.6|448.6|440|418.2|411.6|440.6|459.8|475.2|477.4|475.8|477.8|479.2|461.6|442.4|450.2|471.2|480.6|488.6|452.2|426.8|432.6|417.2|393.4|392.8|400.4|391.8|412.8|413.8|406|392.2|399.2|407.6|418|437.4|458.4|463.8|443.8|428.4|437.8|423|429.8|431.8|439.4|448.2|428|442.6|476.4|484.8|505.5|504.5|523|||524.5|536.5|555|545|532.5|523|520|552|542.5|528.5|549|565.5|563|558|550|580|579.5|589|611|626|632|676||693|704|681.5|689.5|700|730|756.5|762|769.5|||770|771.5|773|784.5|793|779.5|800|801|800|796.5|776|765|778|723|708|708|727|738|736|727|746|761|715|735|718|720|685|634|623|611|636|660|637|687|674|650|651|671|679|713|732|765|762|747|778|782|796|775|782|799|800|811|784|764|735|745|760|745|741|838|872|851|853|876|859|889|894|894|892|923|914|978|1006||1018|1004|1006|||988|994|989|954|941|935|946|917|920|924|926|925|915|924|886|884|915|966|925|916|875|911|906|901|932|949|953|954|980|975|965|1028|988|998|993|1016|1042|980|977|961|967|969|977|981|979|994|993|960|1010|1014|1006|990|952|927|908|932|943|929|1000|978|998|1006|1018|1022|1058|1104|1154|1136|1110|1076|1076|1040|1030|1044|1062|1116
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||34.64|35.58|34.76|34.2|34|34.1|34.62|34.4|34.72||33.38|33.86|33.64|34|33.88|33.16|33|32.36|32.48|32.14|31.84|31.46|31.04|30.36|30.48|30.1|29.44|30.52|31.48|31.58|30.82|30.54|31.22|31.32|30.98|30.8|30.76|29.88|30.06|30.22|30.4|29.64|29.56|30.38|29.98|30.28|29.64|29.24|29.64|29.68|29.7|30.4|30.68|30.08|30.4|30.88|33.28|33.18|32.98|33.06|32.68|32.32|32.2|32.36|32.68|32.8|33.76|34.32|33.68|33.64|34|33.66|33.44|33.4|32.56|31.54|29.72|30.48|29.7|29.74|31.26|31.5|32|31.88|32.36|32.9|32.68|32.6|32.6|32.48|32.22|32.26|32.5|31.84|||31.66|31.46|31.78|31.72|31.6|31.38|31.44|31.3|30.84|30.94|30.16|30.1|29.3|29.54|29.38|28.92|28.88|29.48|29.46|30.16|30.16|28.68|29.66|28.52|29.2|29.24|29.98|28.34|26.52|26.76|26.7|27.7|27.42|28.26|26.54|25.3|23.62|23.62|23.8|24.06|24.44|24.44|24.54|24.12|24.48|24.66|25.18|24.24|24.52|24.88|25.28|26.12|25.68|25.82|25.06|25.3|25.38|24.86|24.76|25.48|26.02|25.7|25.62|25.24|25.66|26.16|26.56|26.74|26.9|27.56|27.62|28.66|29.38|28.48||28.44|28.64|28.68|28.58||28.4|28.68|28.64|27.92|28.28|28.36|28.36|28.32|28.08|28.38|28.56|28.38|28.88|28.54|28.36|28.6|29.78|29.04|29.34|29|29.48|29.14|29.1|29.46|29.52|29.34|29.12|29.36|29.96|30.76|31.14|31.3|30.86|30.92|30.7|31.34|30.46|31.3|31.4|31.22|31.2|30.88|30.7|30.24|30.3|29.88|29.58|28.06|27.42|27.52|27.88|27.18|26.66|26.58|26.48|26.48|26.1|26.3|26.38|25.88|25.7|25.96|25.82|25.9|26|26.4|25.7|25.1|24.96|25.36|24.9|25.06|25.52|25.28|25.5
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP||909|932|930|919|935|969|1002|996|1064|1046|1040|1064|1030|976|1008|1012|1038|1032|1000|1024|1040|997|960|922|953|958|938|910|889|904|878|854|882|883|881|922|914|912|863|890|895|913|998|989|1002|989|924|940|930|938|922|919|955|919|944|980|1042|1054|1064|1082|||1070|1116|1116|1108|1068|1038|1038|1068|1050|1032|1054|1070|1068|1076|1048|1032|1028|1030|1090|1128|1170|1166||1170|1148|1158|1170|1184|1220|1246|1236|1208|||1242|1230|1284|1246|1250|1238|1242|1304|1286|1308|1274|1288|1300|1232|1230|1246|1276|1282|1238|1248|1230|1222|1162|1204|1176|1176|1214|1090|1146|1220|1290|1362|1356|1514|1512|1430|1510|1530|1520|1532|1520|1546|1552|1508|1578|1632|1626|1580|1630|1620|1640|1678|1654|1622|1584|1566|1600|1544|1530|1650|1730|1740|1796|1882|1876|1922|1950|1904|1952|1966|2000|2135|2130||2200|2140|2150|||2100|2100|2080|2010|1994|2015|2040|2050|2060|2130|2170|2265|2290|2300|2270|2325|2310|2300|2045|2080|2035|2105|2120|2115|2210|2120|2150|2150|2140|2175|2195|2200|2155|2160|2240|2240|2275|2200|2225|2210|2180|2170|2140|2100|2090|2115|2110|2145|2140|2150|2120|2100|2075|2020|1990|1976|1998|1946|2020|2000|2105|2125|2120|2110|2145|2215|2300|2335|2340|2300|2435|2455|2380|2400|2425|2455
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||217.8|219|218|221.6|218.6|225.2|224.8|224.2|224.4|220.8|222|226|224.2|220.2|221|221.4|217|217|217|219.4|223.2|219|216.2|218|219.6|218|219.6|214.8|215|213.4|206.4|208.4|211|210.6|210|216.8|212.6|204.6|204.2|210.6|213.6|217.2|221.4|224.8|231|231.2|227.2|233.2|240.6|238.2|227.2|228|239.2|229.2|231.4|242|253|254.4|256.2||252.4|243.8|242|244.6|245.4|||244|243.6|242.6|234.8|233|238.4|235.4|234.8||224.6|230.2|229.4|228.2|234.2|242.4|245.6|247.8|243.4|244.8|247.4|244.6|258.6|250|255.8|256.4|252.8|234.6||||234.6|234.6|236.4|238.4|234.6|236.4|239.4|237.2|233.6|230.8|231.6|231.4|227.8|225.4|238|241.2|245|233.6|230.6|228|225|218.4|219|219|215.8|215|202|196.4|204.2|212.8|203.8|210.8|216|221.4|211.8|223.2|227.6|228.6|236.4|235.4|240.8|246|242.8|248.6|245.6|250|245.6|247.4|243.4|243.4|249.2|236.4|233|228.6|233|232|227.6|219.4|230.8|237.8|237.4|235.2|235.4|233.4|235|234.4|219.2|214.4|220.8|217.4|217.8|216.8|213.4||206.8|208.6|208.4|206.6||204|202|201.6|201.2|202.4|205.8|204.8|206.2|206.4|210.2|210.6|210.4|218.6|215.6|219.2|219|219.8|213|210.6|213.6|222.2|220.2|219.4|221.4|218.4|220.8|223.2|221.4|225.8|227.2|231.8|230|231|236.2|230.4|229.2|229|225|224.2|221|222.2|222.2|230|232.2|227.6|226.6|222|220.8|222|221.8|215.4|206|205.8|205|205.8|206.4|200.2|200|193.9|192.2|192|192.3|192.9|195.4|189.6|185.4|182.3|178.3|177.2|183.2|182.5|178.3|179.8|182.5|181.6
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP||60.3|59.9|59.8|60.5|61.3|63.6|63.3|64.9|65.9|65.8|67.3|65.3|66.1|64.1|64.7|64.8|65.5|65|65.3|69|71|69.9|70.2|71.4|73.3|73.8|72.8|71.9|71.4|69.9|66.4|64.4|64.4|63.8|63.3|62.4|58.7|58.9|57.7|58.5|57.9|56.9|60.5|61|60.7|61|60.5|60.3|61.5|62|65.4|65.6|68|67.2|68.4|69.2|71|71.5|71.5|72.1|||71.5|70.5|70.3|70.2|69.1|67.3|67.4|68.7|67.7|68.4|70.3|72|72|72.3|71.4|71.3|69.7|68.7|70.8|76.1|78|77.7||79.2|80.4|80|80.1|80|80.1|79.2|77.4|77.1|||77.8|77.8|78|80|80.4|77.9|77.4|77.7|78.9|80.2|81.6|81.7|82.7|82.2|82.5|81.3|84.5|85|84.5|85.7|85.8|84.6|84.8|85.8|82.1|82.6|80.9|79.5|79.1|78.9|80.6|82.4|80|82.5|82|82|84.2|86.8|86.7|87.6|88.3|89.2|88.8|87.1|88.2|90.6|89.5|88.8|84.4|84.6|87.2|86.4|85.3|85.5|84.8|85|86.5|87.6|84.7|86.5|89|90.9|88.9|91|89.2|90.9|92|91.6|92.4|94.1|94.2|96|96||95|95|94.8|||94.5|94.5|94.3|94|93.1|95.6|94.4|92.7|91.8|93.1|94.6|95|96.3|96.7|95.8|94.6|98|97.5|97.2|97|96|97.4|99.1|98.9|96.6|96.1|96.1|95.5|95.5|97.5|98.6|97.8|97.3|98|99.2|101.6|98.7|97.8|96|96.7|98|96.9|99.3|97.2|98.5|99.5|97.9|99.9|98.2|95.9|95.7|96.2|95|95.6|98.5|97.2|95.1|95.2|96.1|96|98.1|98.7|99|96.9|98.8|99.7|99.4|99.8|98.3|97.6|99.5|100.4|99.2|97.5|99.3|98.5
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||9.16|9.29|9.26|9.45|9.02|9.32|9.7|9.57|9.69|9.46|9.66|9.62|9.61|9.41|9.57|9.43|9.12|9.06|9.03|9.28|9.46|9.02|8.82|8.88|8.94|8.85|8.81|8.81|8.85|8.6|8.4|8.3|8.5|8.54|8.37|8.63|8.6|8.17|8.29|8.68|8.67|9.23|9.78|9.75|9.76|9.66|9.67|9.85|10.21|10.28|10.03|10.05|10.54|10.47|10.63|11.24|11.66|11.87|11.79|11.71|||12.29|12.06|11.88|11.96|11.19|11.07|10.79|10.83|10.68|10.7|10.75|10.61|10.34|10.35|10.34|10.36|9.78|10|10.01|9.82|9.85|10.05||10.1|9.9|9.74|9.44|9.54|10.01|10.21|10.07|9.91|||9.94|9.83|9.64|9.56|9.47|9.41|9.53|9.77|10.06|10.07|9.95|10.03|10.21|10.07|10.27|10.27|10.38|10.7|10.3|9.98|10.11|10.1|9.54|9.66|9.48|9.44|9.65|9.61|9.99|10.37|11.13|11.17|11.12|11.4|11.34|10.72|11.49|11.47|11.34|11.45|11.49|11.72|11.59|11.37|11.62|11.77|11.87|11.53|11.71|11.44|11.73|11.49|11.56|11.25|11.15|11.38|11.31|10.95|11.14|11.98|12.37|12.34|12.37|12.71|12.78|12.8|12.54|12.15|11.96|11.96|12.02|11.87|11.71|||11.51|11.51||||11.12|11|11.02|10.88|10.87|10.91|10.54|10.63|10.41|10.23|10.21|10.38|10.24|10|9.91|10.06|10.07|9.87|10.12|10.13|10.57|10.85|10.76|10.61|10.46|10.8|10.71|10.76|10.77|11.05|11.29|11.07|11.26|11.34|11.23|11.31|11.44|11.81|12.19|12.09|11.98|11.91|12.04|11.71|11.64|11.64|11.78|11.88|12.19|12.03|11.86|11.9|11.81|11.6|11.32|11.33|11.02|11.19|10.96|11.02|11.12|11.22|10.77|11.08|11.09|11.14|11.14|10.97|11.21|11.57|11.55|11.48|11.28|11.31|11.36
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||32.26|33.1|32.9|32.8|32.53|34.05|34.37|35.63|36.04|35.63|36.41|35.75|36.02|35.63|35.24|34.76|33.88|34.11|33.57|34.21|33.94|33.35|33.31|33.84|33.94|33.76|34.4|33.84|33.14|33.53|32.88|32.53|33.06|34.33|34.95|34.81|34.29|33.53|33.66|34.97|34.81|34.64|36.84|37.33|36.94|36.77|36.65|38.17|38.3|37.68|37.14|36.98|37.6|36.43|36.3|36.55|38.05|37.78|38.13|42.62|||42.54|42.09|42.62|42.01|42.05|42.35|42.23|41.06|38.68|39.17|40.59|40.1|39.26|39.17|38.87|37.84|37.41|37.14|37.94|38.01|38.46|38.5||38.56|38.11|38.62|39.09|39.42|40.2|40.59|40.77|39.05|||39.22|38.74|38.81|39.22|38.83|38.42|38.56|39.3|40.04|40.1|40.18|40.61|41.64|40.41|39.93|40.18|41.12|42.56|42.05|41.27|40.92|41.02|38.93|39.24|38.4|37.76|37.62|34.37|33.68|36.22|37.72|37.78|38.21|40.1|41.25|39.79|42.66|43.03|43.05|44.69|44.96|46.17|45.72|44.32|44.16|45.82|44.45|44.55|43.24|43.05|44.18|44.34|43.13|42.4|42.33|43.2|44.02|41.96|40.98|42.05|43.67|44.06|46.62|45.7|45.74|45.66|45.47|45.08|44.59|44.24|43.83|44|43.71||42.09|42.25|42.25|||41.62|41.45|40.38|39.77|39.28|40.12|41.25|40.57|40.53|40.69|40.9|40.96|41.29|41.55|42.97|42.15|43.01|42.85|41.96|40.94|40.43|42.31|42.52|41.88|42.09|42.17|43.83|44.1|44.06|45.12|45.49|47.13|46.64|46.91|46.91|47.24|46.83|46.56|45.9|46.15|45.08|44.9|45.47|45.43|45.55|45.51|45.47|45.68|45.31|45.55|45.55|45.12|45.08|45.08|45.12|45.78|45.64|45.51|45.47|44.53|44.02|44.3|43.28|43.46|43.09|41.45|40.86|40.47|39.91|38.97|40.43|40.34|40.84|41|41.12|40.8
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||124.9|126.95|129.85|130.15|131.4|133.6|134.25|135.15|138.25|139.7|142.2|141.2|139.75|134.8|135.85|132.2|132.6|135.75|134.1|137.7|138.6|134.35|132.9|135.45|136.35|136.7|132.1|130.85|130.45|129.65|125.75|120.35|124.05|123.45|119.75|117.4|118.9|117.1|114|111.45|115.95|113.4|115.85|118.3|117.8||114.25|116.45|116.3|117.15|114.65|112.25|120.95|119.05|118.85|122.05|124.25|128.25|126.3||||130.5|135.3|138.2|136.5||132.25|132.25|130.9|130.6|127.65|126.2|125.8|123.05|121.45|121.1|119.1|116.2|113.95|118.75|120.1|123.25|126.25||127.9|128.2|125.25|126.35|126.6|129.7|131.6|128.6|128.5|||133.15|133.15|133.35|134.65|133.55|132.7|130.3|133.55|134.05|132.5|133.1|131.03|131.18|127.6|124.92|127.5|131.22|134.35|134.05|132.28|131.62|130.22|127.15|131.1|127.6|124.47|123.92|119.38|118.92|121.65|125.5|124.88|124.1|125.25|124.5|120.38|126.47|125.1|122.6|127.8|130.9|135.9|133.45|129.68|132.93|132.97|133.3|129.38|131.38|129.12|132.03|132.1|132.75|132.85|130.05|131.3|131.55|128.38|127.92|132.5|133.05|130.15|128.9|129.93|132.8|133.75|132.82|129.25|129.93|131.7||136.2|136.2|||134.38|134.47||||131.97|130.18|130.75|129.72|129.6|131.07|130.18|128.95|129.6|132.2|132.95|134.4|136.03|134.28|134.72|137.25|138.62|136|135.25|136.82|142.05|140.75|140.53|144.22|146.68|146.45|145.5|144.32|140.1|138.35|138.22|141.93|140.47|139.8|138.93|138.93|136.97|138.32|136.88|137.15|138.62|140|140.55|141.07|139.18|139.18|137.43|139.03|137.93|137.8|137.93|137.07|135.7|131.25|132.93|133.88|132|131.38|131.43|134.62|131.15|131.15|132.03|135.43|133.97|135.45|133.7|133.85|132.47|137.32|138.57|140.22|142.5|143.72|142.57
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||206.3|208.2|210.25|211.65|213.35|219.6|200.8|200|201.5|201.45|203.12|202.28|204.3|199.03|205.05|200.45|203.38|198.35|197.95|196.38|197.45|190.25|184.8|182.43|184.88|184.7|183.25|180.93|181.18|176.72|173.57|169.35|172.8|173.4|174.15|178.18|175.1|166.72|165.9|173.53|171.55|174.38|183.25|186.03|189.82|179.72|175.93|185.62|193.75|190.2|187.95|182|192.47|186.32|188|201.68|203.93|207|208.35||||204.2|203.53|202.82|||191.78|192.07|196.45|192.57|189.05|196.53|196.47|191.5||188.05|187.82|189.85|191.75|198.25|205.9|200.45|196.55||195.8|191.62|189.38|186.2|184.4|189.18|190.57|180.2|174.28||||167.62|172.65|174.62|177.88|175.8|176.72|181.03|179.7|178.85|177.47|182.55|185.9|171.97|172.6|178.28|183.68|188.38|188.8|190.85|191.72|191.43|189.45|191.38|189.9|187.93|195.18|184.18|181.6|172.78|188.6|188.95|184.45|191.18|196.7|185.12|198.9|203.9|205.25|209.4|213.15|219.2|217.65|208|215.05|217.65|218.1|211.9|216.45|215|217.6|224.1|219.4|220.65|218.2|229.05|219.65|212.75|211.85|223.65|229.25|233.85|233.5|232.45|228|237.35|236.7|236.85|230.9|235.8|248.9|258|257.5|||243.6|245.25||||238.3|233.9|232.55|224.05|228.3|232.05|224.3|226.4|231.7|233.2|235.4|236.7|235.65|229.9|228.4|230.1|231|223.4|222.7|230.25|243.05|242.85|247.5|251.6|251.8|254.7|249.6|252.7|251.9|257.9|262.65|248.25|248.75|247.2|244.4|243.85|244.65|243.5|245.65|244.35|242.4|242.75|244.7|243.9|246.6|242.5|241.95|240.8|240.25|240.2|236.5|232.2|229.9|226.75|227.35|221.6|218.9|221.25|222.55|221.7|224|224|227.8|233.6|235.8|236.2|230.4|222.8|225.4|236.2|245.1|241|236.65|234.65|238.85
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||176.8|180|180.2|179.2|177.4|182|188.2|186.2|185.2|208.5|211|211|213|202|206.5|206|211.5|206|201.5|212.5|215|209.5|203.5|197.8|200.5|203|198|195.6|192|187.4|180.6|181.4|189|196.4|188.8|193.6|191.8|189.6|178.4|174|179.8|177|182.2|185.4|190||183|190|195|192.6|189|189.6|190.8|187.6|189|194.8|205|212|210||213|215.5|218.5|230|236|228.5||213|208.5|215|214|211|206.5|214.5|212.5|209|202.5|197.2|190.4|189|206|201.5|217|226.5|222|220.5|216|222|215|235|240|245|237|225|||224.5|223.5|220|214|228|250|247.5|248|253.5|248|246|251.5|259.5|245|244|239|248|262|255.5|264.5|265|261.5|243|249|245.5|235|234.5|213.5|217.5|220|227.5|243|236.5|252|251|241|247|247|242|250.5|259.5|264.5|271.5|264.5|277.5|285|288.5|283|292|313.5|321.5|335.5|336.5|324.5|314|311|318.5|304.5|302|325|333.5|333.5|328.5|342|347.5|372|384|376|375.5|439||467.5|457|459||463.5|463.5|462|450.5||443|431.5|420|409|409.5|406|414|405|425.5|425|425|426|426|394.5|405|423|437|422.5|421.5|411.5|422.5|418.5|400.5|415|421.5|423.5|422|420.5|411.5|410.5|393.5|388.5|396.5|384|395|392|385|371|375|352|354.5|343.5|347|364|362.5|355|348|353.5|347.5|347|342.5|337|326|319|318|326.5|316|321.5|317.5|332|336.5|326.5|323.5|338|349|357|354.5|350.5|357|374|370|347.5|353.5|355.5|359
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||92.54|92.04|91.86|92.94|87.44|88.17|87.7|85.82|87.71|87.22|89.46|88.63|86.26|87.62|84.79|88.7|87.69|88.76|86.56|86.15|86.79|83.98|80.29|79.16|78.41|78.17|75.95|78.65|78.15|78.53|74.72|73.5|76.79|79|80.19|80.78|78.14|73.68|74.23|79.08|77.95|79.37|80.54|80.6|78.55|77.15|77.98|78.15|81.53|82.18|80.11|80.34|82.42|82.58|84.7|97.3|99.39|102.65|102.9||||97.95|98.67|96.25|97.48||95.11|92.27|92.96|92.39|94.14|93.21||92.11|90.49|84.68|84.84|82.18|83.46|85.06|84.87|82.56|78.95||78.07|78.16|79.9|78.32|77.74|82.12|82.46|83.34|82.6||||81.3|81.3|81.29|81.68|80.88|80.68|81.2|82.04|83.38|82.93|83.45|82.57|82.92|84.7|84.91|82.72|80.22|79.21|76.06|74.93|74.83|73.26|74.39|76.42|75.21|76.08|79.48|77.54|71.53|72.4|64.18|62.28|60.05|60.93|59.19|61.5|61.66|60.9|61.98|62.79|65.01|63.67|64.66|66.29|66.32|66.12|66.32|66.42|66.83|66.17|68.2|67.18|66.29|70.81|72.14|72.86|68.82|66.33|70.24|73.06|72.74|74.56|73.83|72.83|71.94|73.49|70.05|67.83|67.66|66.76|67.08|66.74|||62.57|62.5||||62.28|62.68|63.27|61.95|63.05|63.02|60.89|62.37|63.54|63.99|64.58|65.03|64.82|64.08|64.57|63.74|64.7|63.99|65.23|64.87|68.6|69.63|69.99|68.43|66.76|66.79|69.31|75.6|75.92|75.59|76.44|77.38|77.15|79.18|78.16|77.78|76.68|77.28|77.79|75.98|77.5|79.34|78.6|79.63|79.26|79.37|78.19|77.3|76.26|77.39|75.03|74.12|75.23|75.68|75.12|73.46|73.57|76.68|77.28|75.82|76.11|71.45|71.16|67.58|65.39|63.96|64.33|62.6|61.7|63.13|63.05|65.48|64.99|64.22|63.17
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP||189|192|192.9|188.8|194.2|198.4|206.2|204.2|210|212|215.6|217.6|211.4|205|206.6|200.2|206.8|208.8|206.2|210.4|222.8|222|219.4|220.4|221|221.2|218.8|212|208.4|204.2|204|200.4|202|205.2|204.8|205.6|202.8|197.2|191.6|185.1|182.6|181|178.9|180|177.7||172|168.8|164.7|161.1|161|170|176.5|173.8|178.1|178.5|184.9|193.5|189.5||191.8|196.5|191.7|198.9|204.4|200||188.8|188.5|192.3|191.3|191.1|187|195.7|191.4|190.8|182.2|184.4|180|176|185.2|188.4|187.8|192.7|199.3|205.8|202.8|196|196.2|201.4|202|232.8|231.2|233.2|||238.6|235.4|236|235.4|238|236|236.8|235|231.2|225|220.2|215.4|214.8|205.8|200.6|198.5|204.8|208|206.2|204.4|198.9|193.4|185|189.7|167.5|166.5|167.4|156.9|159.1|161.7|166.3|171.3|169.5|171.2|167.6|162|163.7|161.3|157|160.7|164.6|170.4|172|167.4|166.1|180.7|188.7|184.5|189.7|189.7|188|194.7|194.1|188.9|184.3|181.3|181.8|179.7|178.9|186|188.6|184.9|178.9|185.6|193.8|206|219|215.2|210.6|220.4||232.4|233.4|246.8||262|259.2|261.4|256.2||253.8|252.4|249.8|248.8|247.4|246|246.8|242|251.2|253|250.8|252.8|255.4|247.4|254.2|262|268|270.6|263|263|267.6|261.4|263.2|275.2|279|278.6|280|281|282|282|281.6|281|283.4|289.6|280.8|287.4|284.8|281.8|285.2|277.6|268.2|267.4|281.8|273|268.2|263.6|256.6|245|244.2|240.2|235.8|234.8|226|220.2|226.2|230|231.2|241|237.2|237|239.4|232.4|230.2|241.6|253.8|254.8|250.8|248.8|250.4|258.4|253.6|251|254.2|253.8|255.2
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4500||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||1120|1124|1114|1102|1104|1146|1144|1132|1158|1172|1190|1162|1152|1108|1136|1148|1160|1110|1106|1108|1108|1094|1094|1090|1098|1140|1162|1124|1104|1122|1094|1078|1096|1124|1104|1110|1082|1066|1026|1058|1072|1076|1150|1166|1140|1134|1106|1092|1074|1058|1080|1088|1148|1154|1162|1182|1200|1200|1200|1210|||1200|1202|1200|1200|1172|1174|1196|1230|1236|1158|1120|1134|1124|1130|1118|1126|1112|1120|1142|1140|1150|1206||1196|1218|1216|1236|1270|1266|1280|1274|1280|||1310|1286|1286|1300|1312|1344|1320|1382|1362|1344|1354|1364|1366|1372|1356|1324|1340|1314|1510|1514|1500|1504|1462|1496|1464|1450|1438|1322|1350|1374|1438|1510|1490|1476|1460|1436|1488|1512|1508|1528|1540|1542|1538|1522|1558|1560|1560|1582|1588|1566|1600|1608|1568|1550|1556|1558|1576|1570|1522|1564|1610|1564|1548|1578|1580|1624|1590|1560|1548|1580|1612|1636|1670||1650|1664|1680|||1660|1626|1604|1594|1610|1602|1606|1612|1616|1654|1666|1652|1618|1660|1650|1700|1720|1750|1700|1700|1690|1730|1740|1720|1776|1796|1796|1802|1796|1830|1828|1826|1844|1854|1852|1838|1792|1780|1790|1802|1812|1810|1820|1846|1828|1840|1836|1826|1834|1846|1836|1824|1852|1804|1826|1806|1814|1830|1800|1802|1812|1830|1790|1800|1848|1790|1800|1820|1840|1812|1856|1858|1874|1924|1964|2070
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||9.41|9.68|9.83|9.73|9.65|10.03|10.29|10.21|10.44||10.6|10.65|10.59|10.34|10.48|10.35|10.62|10.57|10.38|10.5|10.3|9.94|9.61|9.44|9.79|9.96|9.87|9.91|9.88|9.75|9.68|9.33|9.51|9.64|9.71|9.78|9.57|9.13|9.06|9.26|9.31|9.31|9.54|9.48|9.45|9.41|9.44|9.77|9.86|9.81|9.82|9.67|10.24|10.07|10.15|10.46|10.85|10.96|10.96|10.94|||10.89|10.81|11.03|10.8|10.74|10.4|10.34|10.46|10.72|10.72|10.85|10.9|10.68|10.76|10.59|9.78|9.15|8.98|9.23|9.18|9.33|9.48||9.54|9.38|9.46|9.31|9.55|9.74|9.94|9.48|9.36|||9.32|9.2|9.24|9.21|9.28|9.29|9.38|9.87|10.02|10.02|10.08|10.29|10.4|9.94|9.82|9.96|10.14|10.27|10.14|10.06|9.99|10.12|9.63|9.47|9.34|9.09|9.35|9.04|8.95|8.93|9.9|10.27|10.56|10.59|10.8|10.56|11.29|11.61|11.48|11.69|11.97|11.86|11.8|11.54|11.77|11.93|11.91|11.75|11.66|11.56|11.91|12.02|12.04|11.71|11.58|11.77|11.77|11.51|11.52|12.09|12.44|12.46|12.27|12.55|12.57|12.44|12.53|13.21|13.02|13.04|13.43|13.21|12.92|||12.51|12.45||||12.45|12.26|12.14|12.04|12.24|12.45|12.38|12.46|12.22|12.27|12.3|12.41|12.28|12.08|11.92|11.95|11.82|11.69|11.41|11.27|11.54|11.85|12.04|12.04|11.95|11.85|12.15|12.04|11.69|11.67|11.64|11.46|11.65|11.75|11.63|11.69|11.41|11.34|11.47|11.29|11.3|11.26|11.4|11.04|11.07|11.18|11.1|10.9|11.01|11.03|11.02|10.99|10.88|10.86|10.8|10.73|10.46|10.62|10.65|10.77|10.86|10.95|11.02|11.27|11.34|11.33|11.29|11.07|11.14|11.46|11.62|11.91|12.07|12.08|11.97
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||3.159|3.245||3.222|3.216|||3.411|3.423||3.376|3.306|3.263||3.333|3.344|3.319||||3.223|||3.139|||3.16|3.248|||3.119|3.071||3.329|3.363||3.26|3.248||||3.268|3.383|3.374|3.313||3.319|3.411|||||3.366||3.226|3.436|||3.727|3.7|||3.758|3.84||3.802|3.877|3.865|3.794|3.745|3.683|3.713|3.758|3.71|3.649|3.692|3.628|3.586|3.599|3.506|3.616|3.697|3.68|3.778||3.809|3.79|3.78|3.787|3.799|3.856|3.903||3.807|||3.787|3.707|3.752|3.854|3.816||3.599|3.798|3.763|3.749|3.732|3.776|3.771|3.636|3.63|3.649|3.624||3.627|3.584|3.547|3.533|3.325|3.303|3.207|||3.041|2.957|2.975|3.314||3.385|3.517|3.74|3.664|3.883|4.072|4.154|4.225|4.184|4.17|4.104|4.027||4.005|3.983|3.939||3.82||3.923|3.816|3.727|3.634|||3.583||3.727|3.799|3.803|3.904|3.953|3.919|3.946|3.916|3.792|3.715|3.854|3.824|3.845|3.79|||3.688|3.745||||3.692||3.616|3.621|3.651|3.639|3.707|3.568||3.554||3.591||3.588|3.52|3.505||3.448|3.609|3.431|3.579|3.546|3.524|3.516|3.526|3.602|3.682|3.696|3.692|3.781|3.745|3.816|3.878|4.039|3.914|3.892|3.857|3.826|3.799|3.738||3.794|3.964|3.935|3.843|3.857|3.879|3.888|3.875|3.889|3.758|3.773||3.742|3.749||3.801|3.788|3.745|3.702|3.672|3.64|3.702|3.677|3.656|3.672|3.644|3.562|3.538|3.665|3.649|3.671|3.702|3.708|3.718
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.7|171.1|166.25||164.25|168.45|168.2|170.6|164.7|||163.2|162.35|166.5|170.7|167.05|165.15|167.8|163.4||166.25|159.5|150.7|150.2|156.1|160.3|160.4|160.2|162.05|163|159.4|166|163.8|164.35|162.85|165.85|163|170.95||||166.85|164|158.85|165.8|163.85|164.6|165.4|161.95|157.95|155.65|154.6|153.2|149.85|152.2|151.1|154.55|151.9|157.7|159.95|162.1|159.55|159|161.2|160|159.7|160.55|161.65|160.55|161.35|165.6|166.2|161.95|160.95|159|152.4|152.25|152.75|152.3|150.45|153.3|154.3|151.85|149.85|147.1|149.85|148.55|160.4|163.15|161.55|163.7|166.7|165.7|167.8|166.6|166.25|162.5|158.55|160.55|165.45|166|163.1|161.7|162.25|162.4|163|165.75|165|164.5|161.9|163.55|165.95|167.1|169.9||168.85|168.3|171.7|170.5||166|162.95|162.65|158.95|159.3|156.95|155|152.45|156.05|158.8|161.6|165.3|164.9|160.8|158.65|162|165.7|164.85|164.9|166.1|172.1|170.55|170|173.5|172.85|173.75|174.95|176.9|181.6|182.6|181.8|184.35|179.5|176.25|180.8|180.4|181.65|183.75|183.5|178.9|178.3|176.45|178.35|176|177.7|175.2|176.75|175.65|174.05|175.55|173.5|178.05|172.85|175.7|175|172.5|169.25|170.55|171.1|171.9|174.45|173.05|174|176.55|175.35|178.6|175.6|173.2|171.05|170.2|170.55|169.95|174.65|176.6|179.9
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||124.1|125.9|125|123.7|122.3|126.3|129.2|129.2|131.8||133.8|133.5|132.4|128.5|131.4|131|136.4|134.2|133.4|134.8|137.9|133.6|132.9|131.9|135.9|137|134.1|135.2|135.2|130.4|128.6|125.6|124.5|123|127.9|130.4|128|124.1|117.7|120.4|119.9|121.4|122.6|124.2|124.7|123.9|119.8|121.1|118.5|117|116.7|115.5|118.8|117.4|119.1|123.4|128.1|132.8|133.8|133.1|129.3|129|126.4|128.2|129.6|126.6|123.8|121.5|121.4|125.3|124|124.9|125.1|127.2|122.8|123.5|120.4|120|118.1|114.2|123.3|127.8|129.2|135.5|133.4|138.7|135.1|134.7|136.1|142.4|144.1|148|148.9|144.1|||145.6|144.8|145|145.5|145.8|146.8|145.1|148.8|148.4|148.3|149|154|154.2|150.6|151.6|150.8|156.2|151.2|146|148.6|144.4|140.2|142.8|144|136|130.2|130.6|123.4|129.8|134|141|144|141.6|143|143|138.2|140.2|134.8|134|136|135.2|138|140.2|135.4|137.8|138|144.2|142.4|146.6|152.4|158|167.2|163.4|159.4|156.2|159.6|157.4|152.8|151.8|158.4|163.2|162.4|163.2|166.2|163.6|164.8|165.2|162.2|157.2|169|171.6|174.2|172|172.2||173.4|174.4|175|173.2||170.8|173.4|170.4|169.6|171.6|174|173|174.2|178.8|179|182|179.6|182|176|176.4|177.8|181|175.6|177|174.2|177.4|175.8|175|185.6|189.8|188|187.6|190.4|192.4|189|187|185.6|188|187.6|182.6|184.6|175.6|167|168.2|169.6|170|167.6|172.2|172.2|170|169|171.6|171|175.2|177|173|167.2|160.6|162.2|162.8|161.4|155.6|157.8|154|156.2|156.4|153.2|151.4|158.2|165.4|167|167.8|167.8|168.4|174.6|179.4|178|169.4|168|172.8
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||386.5|385.9|380.2|387.3|380.2|384.7|373.6|362.7|384.8|381.5|374.8|388.8|384|368.1|381.5|381|388.1|372|371.5|376|372.5|356.5|351.7|335.4|340.6|336.3|331.8|328.3|324.5|324.3|310.8|312.2|322.6|327|325.5|326.9|320.1|309.2|305.6|301.5|297.5|297.7|308.2|309.3|321.4|314.3|298.4|301.8|307.6|303.9|300.5|305.4|311|307.6|318.2|336.9|337.4|344.6|339.5||||338.3|337.4|335.7|||330.2|314.7|322.8|320.6|329.1|335.5|304.8|285.4||287.7|295.3|308.6|309.6|322|341.2|333.7|331.4||344.9|331.2|320.9|317.5|325.7|321.8|331|320.9|318.6||||310.4|315.3|327|321.9|322.6|315.2|328.7|320.4|311.6|309.3|313.2|312.4|302.1|298.5|304.2|302.1|299.3|299.7|299.6|292.1|289.6|277|281.6|278.8|270.4|278.9|268.2|265.7|262.4|264|267.2|281.2|275.3|269.2|246.9|241.3|268.1|268.6|274.1|277.8|278.4|269|266.5|275.1|274.5|277.7|268|273.6|274.2|276.1|289|285.3|276.4|265.4|274.4|276.8|267.7|275|287.6|303.5|304.5|306.7|305.5|308|312.8|303|297.1|299.9|306.7|312.4|320.6|321.1|||315.6|318.8||||314.8|305.2|295.4|288.8|294.7|305.8|297.7|299.3|305.2|302.7|307.2|307.9|307.7|296.4|304.2|300|309.5|308.1|301.2|305.7|312.8|305.2|314.9|326.8|324.2|328.2|327.1|321.7|315.7|317.8|315.6|316.8|316.3|318.2|312.3|318.9|316.6|315.9|318|307.9|304.4|304|313.1|310.4|312.5|308.5|308.5|305.6|291.3|294.9|284|271.6|264.5|262.6|268.3|275.2|261|266.5|269.9|277.6|277.3|280.8|281.2|287.2|293.3|295.5|295.8|303.6|266.6|275.6|281.4|282.4|292.4|294.7|287.7
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||196.57|199.22|197.32|197.55|198.62|215.25|214.4|210.7|217.75|218.2|221.45|220.7|219.45|210.65|216.65|217.15|217.6|216.8|215.2|217.4|214.15|206|202.47|201.62|203.18|204.45|206|204.35|208.75|203.28|199.85|192.47|200.5|203.12|197.28|199.9|201.43|196.72|194.95|196.25|197.47|195.05|201.1|202.43|202.62||200.6|202.32|204|204.45|202.38|198.65|206.85|204.2|201.78|211.75|219.55|224.25|224.4||||222.7|224.95|226.15|226.85||222.85|222.85|223.45|219.3|218.45|226.25|226.25|225.2|225.45|226.4|222.7|219.25|217.65|223.95|223.35|225.2|226.7||238.5|249.7|249.25|247.75|254.4|258|261.6|265.35|262|||257.65|257.65|258.5|257|263.2|263.3|262.6|270.45|269.05|261.95|255|259.5|260.7|253.8|237.55|239.2|239.25|246.45|255.35|251.65|249.7|245.05|234.95|244.35|236.65|229.65|232.75|225.05|222.95|220.75|222.8|231.5|233.3|242.7|243.4|236.15|243.15|248.95|249.85|257.2|262.05|274.35|269.1|260.3|263.95|267.8|267.75|263.75|265.8|263.95|271.8|279.45|279.85|280.2|274.85|278.5|245.6|235.35|240.2|249.45|256.5|253.25|246.7|252.3|245.15|247.6|240.6|232.95|234.9|237.85||242.85|242.85|||233.55|232.8||||233.45|226.35|224.4|217.95|221.1|220.8|219.25|227.2|227.8|232.7|230.65|228.75|228.5|225.35|226.95|231.6|228.55|226.9|231.6|230.8|241.4|243.55|243.15|244.25|244.5|244.75|249.6|250.1|252.8|246.05|245.25|244.15|241.25|242.4|241.8|241.8|241.1|244.15|247.25|242.65|250.7|252.85|253.75|251.65|248.85|255.75|246.75|245.75|245.4|244.6|242.65|241|240.2|239.6|239.55|242.4|238.65|236.8|239.7|240.5|238.8|237.15|242.55|244.6|243.55|242.3|237.55|237.65|239.1|247.75|247.55|247.9|250.75|251.35|251.85
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||31.35|31.7|31.7|31.65|31.45|31.45|31.85|32|32|31.95|31.8|32.1|31.8|31.25|31.65|31.45|31.25|31.4|31.4|31.45|31.85|31.15|30.9|31.05|31.4|31.7|31.1|31|31.2|31.35|31.15|30.8|30.75|30.8|30.4|30.45|30.7|30.45|30.55|30|30.05|30.25|30.45|30.5|30.6|30.35|30.05|30.35|30.4|30.55|30.25|29.8|30.75|30.45|30.65|31.2|31.4|31.85|31.8||31.7|31.25|31|31.1|31.1|30.65|30.25|30.2|29.25|29.45|29.6|29.1|29.05|28.85|28.25|27.9|27.15|27.2|26.6|26.2|26.7|27.4|27.2|27.35|26.85|27|27.25|27.1|27.25|27.7|27.85|28.4|27.95|27.8|||28.05|27.9|28.2|28.25|28.25|27.6|27.75|28.55|28.65|28.8|28.05|28.5|28.45|28.45|28.5|28.15|29|29.6|29.4|29.6|29|27.95|26.9|27.8|27.75|28.85|29.1|27.9|28.25|28.75|29.5|29.35|29.65|30.65|30.5|29.85|30.7|30.8|31|31.7|32.05|32.35|32.3|32.15|32.4|32.8|32.85|31.9|31.75|31.65|31.6|32.2|32.45|32.35|32.7|32.9|32.4|31.05|31.2|32.35|32.85|33|33.4|33.5|33.5|33.5|33.2|32.65|32.7|33.05|33.3|33.45|33.25|33||33|33|33.45|33.5||33.7|33.8|33.4|33.6|34.55|33.75|33.9|34|33.8|33.95|36.95|37.45|38.05|37.55|36.65|36.5|36.6|36.3|36.15|36.35|37.2|38.1|37.15|38.25|38.55|38.85|38.75|39.5|39.05|38.95|39|39.1|39.3|39|38.95|38.75|36.75|37|37.15|37|37.6|36.7||37.05|37.5|37.55|37.35|37.5|37.6|37.55|37.5|37.35|37|37.1|36.5|36.8|36.65|36.5|36.6|36.9|36.5|36.5|36.4|36.9|36.95|37.2|37|36.8|36.3|36.8|36.7|36.6|36.95|36.75|36.45
05739|26063|/equities/catena|MSCI_EU_SMALLCAP||435|444.6|434.8|438.2|442.2|435|450|447.4|471|479.4|488.2|464.4|460.8|426.6|440.6|426.8|445|443|438.2|460|464.8|445.6|438|456|467|467.8|446.8|433|434.8|428.2|416.8|396.8|412.4|413.8|398.8|390|403|399.2|381|363.8|380|371.2|378.8|384.2|387||371.4|374.4|368.6|379.6|367|349.8|368.8|362|372.2|378|397.6|422|418.4||417|414|413.2|428.2|438.4|437||422.2|429.6|434.6|430|434.2|429.4|435|436.2|428.6|423|433.6|411.4|410.4|432.8|469|474|499.8|502.5|513.5|522|528|512.5|510|520|522.5|519|525.5|||541.5|533.5|535|553|564.5|574.5|577.5|585.5|587|580.5|569|559|559.5|525.5|524.5|517|530|551.5|551|549|545|535|515.5|515.5|506.5|490.6|489|472.2|467.6|479.2|489.4|492.2|487|492|489.2|476.8|484|491.2|475|493.6|506|517.5|506|498|509|511.5|511|500|504.5|511|521|526|523.5|527|516|518.5|527.5|514.5|511.5|530|542|518.5|511|520.5|523|529.5|537.5|530.5|525.5|545||567.5|561|571||564|558|558|555||539.5|539|538.5|539|555|551|549|537.5|555|561.5|565|562|559.5|550.5|553.5|562.5|570.5|570|571|570|586|572.5|564.5|576.5|579.5|576|564.5|574.5|559.5|552|547.5|549|557.5|552|553.5|543.5|531|519.5|513.5|523|541|549|542|542|538|528.5|519.5|514.5|504|501.5|498.8|497|488.2|473|478.2|483.6|473.6|475|475.2|484.6|474|463.6|467.4|483.4|495|499.2|482.6|486|482.4|502|511|498.2|508.5|511|509.5
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||53.7|54.95|55.2|54.75|56|58.8|59.65|60|60.55|61|61.65|61.7|61.4|59.35|60.9|59.65|61.85|61.9|60.9|61.95|62.1|60.75|58.8|57.1|59.8|63|64.95|63.8|64.75|64.9|62.5|60.95|63.7|63.45|60.05|61.5|59.9|58.7|56.05|56.25|55.85|55|56.75|58.2|59||57.1|59.2|59.5|58.15|58.05|56.8|60.35|59.25|61.3|62.4|62.75|64.15|63.25||62.25|63.65|62.6|61.95|62.05|60.6||60.1|58.8|58.55|57|56.7|57.9|60.25|58.55|59.3|56.05|54|53.85|52.1|52.55|52.3|53.5|53.6|54.6|55.4|55.65|57.2|53.3|54.35|55|56.05|54.2|55.25|||54.55|54.25|54.55|54.55|55.7|55|55.35|58|59.75|58.7|57.95|57.2|58.75|56.75|55|54.05|56.85|59.2|59.75|59.7|58.95|58.65|56.4|57.05|54.05|52.35|52|49.62|49.3|48.26|50.55|52.75|52.65|55.05|54.35|53.3|54.35|55.5|55.5|56.25|57.7|58.25|59.25|58.4|61.4|62.2|62.75|61.2|61.75|61.95|63.45|66.75|63.1|64.65|65.5|60.55|60.25|58.3|57.85|60.5|63.8|63.5|63.05|64.35|63.15|64.25|64.15|62.4|61.5|64.75||65.8|65.4|64.4||62.75|62.7|63.5|63.45||63|61.75|59.65|57.25|55.35|57|56.6|57.15|58.65|59.2|59.65|61.1|61.75|60.05|59.75|61.3|62.15|59.35|60.6|60.1|62.9|61.8|61.85|64.9|63.55|64.4|66.5|66.65|66.7|66.5|66.85|66|65.55|65.05|64.5|64.75|65.05|64.5|67|66.2|67.2|70.05|69.4|67.85|67.95|67.8|67.95|68.15|68.4|68.9|68.1|65.7|64.3|61.05|61|61.75|60.6|62.55|61.25|62.8|62.95|61.55|62.6|63.65|65.95|66.3|65.5|64.15|65.3|66.15|69.1|67.9|68.25|67.2|68.3
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||74|75.3|75.4|75.4|76|79.4|80.7|81.1|84|84.8|85.5|83.8|82.6|81.8|82.4|82||78.6|79.4|79.5||75.9|74.1|75.1|73||75.9|76.3|74.7|74.4|71.6|71.2|72.1|74.3|76|78.4|77.3|76.2|76.2|78.2|76.6|77.2|78.3|80.5|80.4|79.3|76|78.1|79.4|80.4|80.5|80.8|85.7|83.4|84.4|87.3|89.3|88.8|89.1|88.9|88.8|88|88.7|88.2|89.3|87.7|85.6|84.3|83|84|83.6|83.2|82.2|84|82.1|81|78.7|79.8|78.9|79.7|81|84.7|85.9|87.3|86.6|87.4|88.2|90.3|91.4|90.3|91.8|93.6|92|92.2|||90.5|89.3|88.5|89|89.9|89.2|88.4|90.1|91.7|92.4|92.2|94.9|97.8|95.7|94.9|95.8|96.5|98.9|98.5|97.5|97.3|96.3|91.3|92.7|90.6|89.9|93.3|87.1|85.2|89|93|93.7|91.6|99.2|98.1|93.6|98.8|100.8|102.4|103.4|104.8|107.4|106|104.8|106.2|106.8|108.2|106.6|105|105.6|110.4|111.8|110|110|108.6|108.8|110.2|106.6|108.2|115.6|118.4|119.4|119|123.4|128.8|131|130.2|129.4|128.4|127.8|128.2|128.2|123.2|119||123|121.6|122.8|123||118.8|118.4|113.2|111.4|113.2|113|111.2|112.6|113|112|109.6|110.4|110.8|106.6|105|106.8|105.6|107|108|107.6|112.6|112.6|111.8|112|112|113.2|113.4|112.6|113|110|108.6|108.8|107.6|107.2|106|106.8|108|105.8|106.6|104.4||104.2|107.6|107.6|108|105.8|107.6|108.8|108.4|108.6|107.6|104.6|102.4|102|101|103|103|106|105|105.2|105.2|106.8|108|102|100.4|103.2|102.2|99.9|100.4|104.2|103.2|101.2|103.4|105|104.8
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||16.35|16.22|16.83|16.28|16.52|16.37|16.84|16.71|15.84|15.73|16|16.04|15.37|15.5|15.24|14.47|14.32|14.52|14.56|14.32|13.55|13.47|14.03|13.23|13.33|13|13.44|13.2|13.31|12.85|12.41|12|12.09|11.65|11.38|11.29|11.22|10.94|11.76||12.04|11.93|12.42|12.6|12.75|12.34|11.79|11.89|12.2||11.2|11.44|11.89|11.76|11.76|12.44|12.32|13.23|13.57|13.38|13.49|13.48|13.38|12.8||13.03|12.72|12.32|11.92|11.9|11.69|11.66|11.33|10.91|11.42|10.8|10.49|10.54|10.72|10.33|11.78|11.79|12|11.47|11.3|11.83|11.96|11.7|11.53|11.69|12.15|12.05|12.14|12.33|12.55||12.65|12.67|12.79|12.81|13.01|12|11.24|11.69|11.67|11.03|10.57|10.54|9.94|10.14|10.39|10.08|10.68|10.79|10.84|10.81|10.84|10.79|10.59|10.31|10.58|11.45|11.3|11.84|11.75|11.13|11.07|10.94|11.03|11.28|10.99|10.78|10.42|10.77||10.25|10.54|10.47|10.15|9.98|10.11|9.84|9.51|9.53|9.48|9.13|8.54|8.54|8.63|8.32|8.38|8.4|8.46|8.49|8.29|8.38|8.85|9.02|9.02||9.27|9.19|9.39|9.44|9.15|9.14|9.01|9.02|9.28|9.13|8.89|8.86|8.69|8.85|8.71||8.81|8.8|8.59|8.61|8.51|8.8|8.64|8.66|8.81|9.17|9.08|9.29|9.22|8.98|8.75|9.14|8.99|9.47|9.32|9.32||9.63|9.5|9.7|9.71|9.9|9.95|9.92|10.08|10.24|10.15|10.11|10.16|9.98|9.89|10.34|10.64|10.53|10.6|10.55|10.69|10.74|10.64|10.85|10.99|10.66|10.9|11.11|10.79|10.87|10.3|10.16|10.13|10.56|10.22|10.35|10.2|10.09|9.87|9.82|9.76|9.32|9.31|9.45|9.22|9.13|9|8.65|8.37|8.45|8.63|8.56|8.42|8.34|8.34
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||263.2|274.8|278.4|284|287|295|305.6|299.8|305.4|280.4|280|285.8|279.4|271.6|264.4|266.6|268.8|265|263.4|264.2|259.8|252|247.8|246.8|248.4|251.6|250|249.2|245.4|236.8|219.2|213.4|214|213|215|218.8|216.6|209.2|211.2|213.6|215.6|214.6|225|226.6|235|227.4|222.4|220.6|227|223.2|219.2|217|223.6|221.8|226.8|241.8|243.6|254.8|265||261|262.8|264|271|274.2|||268.4|269.2|272|273|267|277.2|270.4|267.4||257|253.8|256.4|246.4|264.8|270.4|273.6|271.6|271.6|275.6|269.6|269|265|260|272.4|277.4|273.4|270||||257|256.8|255|270.8|271.2|270.2|276.2|285|293|288.4|289.2|295.8|290.2|283.8|292|307|316.6|317|309|308.6|296|282|285|283|280.2|272.2|258.8|260.6|271.4|273|272.2|284.6|308.4|306|291.8|300.2|300|295.8|305|313|317.4|317.4|307.2|318.6|324.2|318.8|305.4|314.2|316|322.6|333|323.6|322|314|324.4|314.6|303.4|305|310.8|322.8|318|318|326.6|336.4|342.2|347|339|334.8|343.4|349|354.4|355|356||349|349.4|345.2|344.2||333.8|329.4|322|315.8|316.4|316|309|310|315.2|312|312.8|312.4|308|295|293.4|296.8|301.6|298.6|315|316.4|320|310.4|312|322.6|320.6|334.2|333.8|354|360.2|365|364.4|359|355.8|354.6|348|347.2|354.2|345.8|342|333|334.4|336.6|337.8|336|344.8|340.6|338|340.6|336|336|333.8|335|324.4|324.2|338.8|334|328.2|333.4|333|338|341.2|343.6|346.4|351.8|355.6|360.4|355.6|349.6|350.6|364.6|366.4|360|362.6|366.4|370.8
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||31.32|31.22|31.03|31.41|31.36|32.16|33.28|33.78|34.65|34.31|34.21|33.68|33.28|32.75|33.68|33.62|33.43|33.01|31.81|33.09|34.56|31.6|31.53|30.48|31.2|31.43|31.6|31.43|30.12|29.85|31.49|31.43|31.47|31.55|31.22|31.32|31.17|30.63|30.44|31.41|31.47|30.8|32.31|32.92|32.94|32.82|32.56|33.11|34.37|33.55|32.96|32.4|34.25|33.87|35.87|37.07|38.25|39.34|38.69|38.58|||38.14|38.33|38.56|37.55|37.17|36.37|35.89|36.29|35.68|35.3|36.12|35.36|34.88|34.46|32.77|34.33|33.24|33.81|34.67|35.6|35.26|35.81||35.51|35.15|34.71|34.23|34.44|36.21|36.44|35.34|35.26|||35.74|34.54|34.86|34.58|34.56|34.8|34.63|35.28|36.31|36.23|35.6|35.47|36.56|35.74|35.68|35.6|36.46|37.34|36.46|35.68|34.75|35.15|33.6|33.17|33.03|31.95|31.7|30.18|31.81|34.08|36.77|36.31|37.36|39.01|39.95|37.89|39.7|39.95|40.29|41.6|41.6|42.25|40.73|40.4|42.35|41.78|41.43|41.13|41.41|41.26|42.48|42.27|42.1|41.68|41.28|42|41.76|41.34|40.46|42.27|43.55|42.9|43.38|44.4|45.15|45.14|44.75|42.8|43.03|42.1|41.85|41.97|41.34||38.73|39.22|38.46|||38.56|39.13|38.77|38.35|37.36|37.97|39.15|38.54|37.93|37.93|36.75|37.2|37.62|37.62|36.63|36.84|36.08|36.48|35.85|35.72|35.05|36.84|36.63|36.52|35.93|35.55|38.31|38.23|38.21|38.61|38.69|38.63|38.54|39.57|40.21|38.1|38.42|38.18|38|37.97|37.68|37.91|38.4|38.29|37.36|36.23|36.61|36.35|37.34|37.97|37.43|37.11|36.63|36.48|35.51|35.17|34.61|34.21|34.61|35.43|35.72|36|36.31|36.4|36.08|36.69|36.61|36.06|35.62|36.12|38.35|39.07|39.01|38.18|38.23|38.52
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||101.55|99.75|99.4|99.95|97.85|100.15|99.8|101.5|103.7|102.5|102.3|101.35|99.55|98.6|99.35|98.75|97.85|98.6|98.4|99.95|99.8|97.8|97.8|97.4|98.35|96.7|94.95|95.45|93.7|92.4|92.8|91.15|93.5|92.7|92.8|94.15|93.5|92.1|90.25|91.05|90.55|89.5|92.6|93.3|92.7|90.45|89.8|88.7|90.65|91.15|90.95|92.1|94.35|93.5|93.5|96|97.4|97.3|96.7||||98.95|100.9|101.5|101.15||99.15|99.95|99.95|99.75|99.95|100.5||101.15|102.05|104.4|115.8|113.8|112.8|116.7|119.7|120.8|120.4||122.4|121.2|121.6|121.2|122|123.4|125.9|122.6|122.8||||126.3|126.3|127.3|125.1|124.7|125.1|125.1|122.6|122.6|122.8|126.3|125.9|128.4|129.4|128.6|128|129.8|128|128|131.8|131|128.8|130.2|126.7|126.3|126.5|125.1|125.1|128.4|132.5|133.3|134.3|136|128.4|128.8|131.2|129.6|129|129.4|131.4|131|133.5|134.3|134.1|135.5|132.7|132.3|131.2|132.7|133.3|133.1|132.5|132.1|131|130.2|126.9|125.7|126.5|130.4|131|131.2|130.6|134.5|134.1|133.3|134.1|134.7|133.1|133.1|131.8|131.6|131.6|||132.4|131.2||||131|128.6|129|126.7|128|127.1|124.7|122.2|128.4|127.3|127.5|128.2|128|126.3|127.5|126.5|130|129.2|128|126.7|126.3|126.7|126.5|128.4|128.6|127.1|125.3|125.5|124.9|127.5|122.8|122.4|123|124.5|124.3|124.3|120.8|121.8|121.6|120.4||118.5|117.5|116.1|114.2|114.6|114.4|116.5|108.3|107.6|108.5|107.8|107.2|107.8|107.8|107.8|108.5|108.9|108.3|108.1|106.8|108.3|108.9|111.1|110.9|110.7|112.4|110.7|109.1|111.1|109.5|108.9|109.7|112|111.1
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||131.9|135.4|134.8|133.6|134.9|138.5|141.1|140|145.9|146.9|150.1|146.8|148.8|142|144.4|142.4|146.2|146.3|142.9|146.9|148.4|148.6|148.5|147.1|146|151.8|146.8|150.1|148.1|140.2|131.5|115|117.8|119.5|119.1|116.7|116.9|113.9|110.6|112.2|116|114.7|122.3|125.8|125.3||122|122.6|122.6|123.2|118.5|117|122.7|119.8|120.6|133.8|128.9|133.3|132||130.7|130.1|132|134|132.4|130.9||124.8|125|128.7|128.2|127.6|130|129.8|129.1|126.8|125.2|127|123.2|123.9|129.4|132.7|132.5|135.1|137|138|135.2|134|133.9|135.8|138.7|140.5|137.5|137|||141.5|138.5|137.8|139|141|140.4|138.6|142|144.1|143.4|142.2|144.3|143|136.3|132.9|129.8|131.6|135.8|135.9|137.2|137.1|136.2|131|132.3|131|127.4|127.6|120.9|120.1|125.5|131.2|135.8|132.8|138.9|139.2|133|140.5|142.5|138|145.9|146.1|149.8|148.4|144.8|148.8|149.3|147.9|144.9|139.5|138|140.7|140|135|134.5|131.7|130.9|133.1|126.3|126.5|134.4|135.9|136|134|137|137.5|140|140.1|141|139|143.6||145.2|149.7|148.6||146|143|142.5|140.2||134.5|132.4|131.1|128.4|132.7|128.2|129.1|130.1|129.9|131.7|133.6|136.5|135|133.8|131.2|130.6|130.8|130.3|132.1|130.9|140|140.2|137.2|139.8|142.2|144.2|142.5|145.5|144.6|145.2|143.9|148|150.9|152.1|153.7|152.4|150.3|149.7|151|151.4|155.7|154|149.2|146.9|149.1|148.6|148.5|151.1|150.6|151.2|146.5|143.5|142.5|142.5|141.2|140|135.6|138.9|139.1|140.3|138.8|142.8|139.6|145.7|142|139.7|138.3|134.5|135.5|137.8|139.7|139.7|140.1|142.7|142.5
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||388.2|393.4|398|399.8|399.4|401.4|402|402.4|403.8|401.4|400.6|402|400|398|397.4|402|404|401|401.6|360.8|363.4|361.8|356.2|354.8|357.8|361.2|361|356|361|364.8|363|358.8|367|365|362.2|360.8|370|370.8|374.2|376.4|365|374.8|386.4|392.4|398.4|407|404.8|404|403.8|398.8|394|385.8|405.8|402|408.4|415|415.8|412.8|413.4|325|||324.6|321.4|319.6|314.8|309|306|305.2|307|308.6|301.8|307.6|309.6|316|319.4|308.8|308.2|307.4|312.4|319.6|336.6|338.6|341.2||348.8|331.4|322.6|326.4|331.3|336.4|339.4|336.6|339.2|||331.2|328.8|325.6|322.8|317.4|305.2|306|316.8|318.8|318.6|320|329.5|340|339|330.5|334.5|337.5|336.5|335|333|331|329|329|323|315.5|306.5|310|283|287.5|304|321|331.5|333|325|318.5|309|318|327|333|345|351.5|346|349|347.5|358|355.5|355|352|356.5|351.5|349|352.5|345|339|332.5|334|333|327.5|322.5|331.5|340|335|333|344|351|350|351.5|343.5|340.5|351|354.5|357|358.5||358.5|357.5|358.5|||354|358|355.5|348|348|350|355|351|348|353|355.5|365|371.5|366.5|360|355.5|355|358|351.5|355.5|351|360|362|355|363.5|356.5|358.5|395|388.5|390|395|394.5|389|398.5|401.5|393.5|399|388.5|398.5|394.5|398|399|397.5|393|392|390.5|384|379.5|373|366.5|371.5|366.5|357.5|359|346.5|342|348.5|355|350.5|352.5|354.5|360|359.5|360|364|370|373.5|375|364.5|368|372.5|381.5|384|383.5|385|380
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||91.94|92.61|92|93.2|93.35|94.9|96.75|96.15|95.2|95.75|95.55|96.34|94.5|93.89|93.55|93.35|92.69|92.69|93.09|93.75|93.25|92.34|91.44|89.81|92.61|91.14|91.35|90.4|90.61|89.89|89|89.05|90.64|90.34|88.9|89.14|88.34|87.05|87.35|88.61|87.75|87.55|90.45|91.84|90.05|89.05|89.2|89.41|91.41|90.3|90.25|89.09|92|91.35|91|92.4|95.2|94.25|94.3||||95|94.69|95.41|96.2||96|95.6|94.55|94.5|94.69|95.55||96.05|93.65|92.45|92.75|92.3|91.81|95.25|98.89|100.5|99.89||99.4|98.69|102.09|101|104.1|105.8|105.7|106.19|103.69||||103.5|103.5|104.49|104.69|104.3|104.59|106.29|107.61|107.2|108.5|110.25|110.25|110.75|108.5|114.25|113.75|114.75|113.25|111.75|111.75|111.75|108.5|110.25|110.75|107|106.5|101.05|101.5|104|106|106|106.5|107.5|106.5|105.5|107|107|107.5|109.5|110.8|111.4|112.6|112.8|113.6|114.6|116.2|115.6|115.6|115.4||114.6|112.8|112.4|112|113|112.6|109.4|107.8|111.4|111.2|112.2|115.8|114.6|114.6|113|112.2|111.8|113|112.5|111.6|112|112|||111.75|110.75||||108|105.5|105|104.5|106|104.5|103.5|102.05|104|104.5|102.5|103|103.5|103.5|104|103.5|103.5|101.15|102.5|101.15|104.5|104|106|105.5|103.5|104.5|102.5|103|104.5|105.6|105.5|104.5|104.5|104.5|104.8|104.5|104|101.6|100.6|102.5|100.5|101.05|100.5|102.5|102.15|101.5|101.6|100.05|102.5|101.15|100.7|99.6|98.6|98.6|99.6|99.6|97.2|97.6|97.3|96.8|95.3|94.5|93.5|93.3|93.1|91.8|89|87.5|87.3|88.8|88.8|88|88.4|88.8|89
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||6.34|6.34|6.31|6.33|6.26|6.33|6.29|6.39|6.42|6.36|6.36|6.35|6.33|6.45|6.45|6.37|6.32|6.16|6.21|6.21|6.06|6.07|6.12|6.11|6.12|6.08|6.05|6.04|6.15|6.11|6.13|6.12|6.09|6.07|6.05|6.12|5.99|5.96|6|6.08|6.12|6.33|6.41|6.42|6.5|6.44|6.47|6.44|6.38|6.36|6.3|6.44|6.46|6.43|6.44|6.44|6.43|6.5|6.5||||6.55|6.51|6.53|6.56|6.45|6.54|6.36|6.42|6.4|6.44|6.46|6.45|6.44|6.51|6.52|6.5|6.46|6.48|6.54|6.63|6.78|6.8||6.82|6.91|6.88|6.89|6.94|6.95|6.88|6.89|6.96|||6.94|6.92|6.93|6.96|6.87|6.83|6.87|6.96|7.08|7.09|6.96|7.03|7.05|7.12|7.08|7.03|7.01|7.05|7.13|7.05|6.99|7.03|7.02|7.09|7.1|7.03|7.15|7.02|6.96|7.04|7.14|7.21|7.15|7.33|7.33|7.39|7.79|7.78|7.78|7.79|7.85|7.87|7.88|7.93|8.06|8|8.02|7.86|7.91|7.91|7.83|7.78|7.71|7.72|7.57|7.58|7.55|7.51|7.5|7.6|7.65|7.67|7.6|7.54|7.61|7.71|7.73|7.74|7.65|7.65|7.61|7.59|7.64|||7.65|7.65||||7.62|7.55|7.54|7.61|7.63|7.61|7.53|7.53|7.51|7.45|7.42|7.38|7.54|7.53|7.54|7.53|7.55|7.53|7.58|7.54|7.62|7.62|7.62|7.59|7.61|7.6|7.66|7.7|7.67|7.71|7.74|7.63|7.64|7.58|7.57|7.59|7.47|7.49|7.54|7.54|7.51|7.53||7.53|7.54|7.55|7.66|7.56|7.54|7.61|7.53|7.54|7.38|7.33|7.42|7.42|7.44|7.54|7.55|7.44|7.45|7.46|7.41|7.43|7.44|7.42|7.42|7.42|7.39|7.47|7.47|7.5|7.51|7.48|7.47
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP||12.12|12.32|12.22|12.25|12.29|12.76|12.7|12.5|12.7|12.65|12.73|12.55|12.52|12.14|12.27|12.12|12.26|12.2|12.19|12.33|12.4|12.33|12.16|12.12|12.18|12.17|12.26|12.25|12.39|12.16|12.21|11.3|11.45|11.51|11.54|11.74|11.72|11.57|11.5|11.77|11.72|11.66|11.83|11.98|11.91||11.53|11.83|11.87|11.84|11.59|11.8|12.33|12.13|12.25|13.01|13.18|13.19|12.94|13|12.87|12.81|12.57|12.72|12.73|12.64||12.4|12.39|12.56|12.35|12.27|12.45|12.45|12.21|12.13|11.84|11.89|11.93|11.83|12.2|12.44|12.67|12.53|12.59|12.5|12.46|12.17|11.92|11.9|11.99|12.03|11.9|11.9|||12|11.93|11.78|11.87|12.05|11.95|11.84|11.96|11.91|11.93|11.87|11.91|12.03|11.71|11.75|12.04|12.16|12.18|12.21|12.12|12.04|12.1|11.66|11.83|11.47|11.32|11.32|11.03|10.93|11.3|11.6|11.66|11.51|11.85|11.94|11.52|11.86|11.9|11.86|12.13|12.13|12.3|12.1|11.99|12.79|13.41|13.2|13.13|13.39|13.28|13.34|13.44|13.29|13|13.37|13.46|13.19|13.19|12.84|13.41|13.69|13.71|13.58|13.66|13.68|13.77|13.61|13.56|13.46|13.63||13.71|13.62|13.48||13.33|13.33|13.4|13.4||13.14|13.08|13.13|13.04|13.37|13.32|13.2|13.13|13.35|13.41|13.37|13.5|13.52||13.24|13.36|13.39|13.13|13.28|13.24|13.54|13.46|13.61|13.75|13.57|13.71|13.81|13.66|13.59|13.64|13.62|13.5|13.33|13.47|13.53|13.31|13.33|13.15|13.36|13.27|13.42|13.85|14|13.75|13.53|13.46|13.59|13.58|13.57|13.74|13.63|13.42|13.44|13.47|13.45|13.35|13.2|13.4|13.42|13.22|13.32|13.19|13.3|13.49|13.55|13.72|13.55|13.36|13.45|13.67|13.86|13.85|13.95|14.09|14.14
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|||113.2|113.6|112.6|112.6|115.4|114.2|112.8|116.5|118.5|118.5|118.5|115.2|114.8|116.7|115.4|118.7|117.7|117.9|118.5|118.1|115.4|113.6|115.2|115.2|115.2|113.8|113.8|110.5|109.3|108.5|106.2|104.8|104.8|103.1|104.8|105.2|103.3|99.95|104.2|104|102.7|102.7|102.9|102.45|99.55|99.15|96.9|98.15|98.8|96.6|96.7|100.15|100.35|102.3|104.6|105|107.6|107||||110.3|111.1|112|111.5||110.3|110.9|110.5|109.5|106.8|107.4||108.7|109.1|106.2|106.4|107|106.6|107.4|107.8|109.9|109.5||112|113.4|117.9|120|121.8|122.8|125.1|123.6|123.8||||125.1|125.1|125.1|125.9|124.7|124.3|129.2|129.8|130.6|133.3|132.7|131.8|133.1|134.8|135.7|139.4|140.5|140.3|138.8|139.6|137|135.5|137.8|135.1|131.6|129.8|129.8|128.2|131.4|136|137.4|138.4|136.8|132.7|132.1|136.4|132.7|131.2|131.8|133.5|131.4|131.4|131|132.3|136.2|138.4|140.3|147.4|148.9|150.1|149.9|150.3|148.9|146|149.1|150.1|148.1|152.4|155.4|159.1|158.7|157.5|160.8|160.8|160|160.4|154.6|151.1|156.7|156.5|159.7|159|||162.2|159.5||||157.5|155.6|154.2|153.6|152.2|155.8|152.4|153.8|158.9|160.6|159.5|160.4|160.8|159.3|162.2|160.8|161.8|162.4|160.8|161.6|163.6|162.6|160.8|161.2|160.6|160.2|158.7|159.7|158.5|157.7|160.8|158.3|160.4|160.2|156.5|159.3|155.6|155.2|162|156.9|155.4|154.4|152.8|152|150.5|150.9|152.8|152.2|152.8|149.1|154.2|152.2|150.1|151.1|149.9|153.6|149.1|150.5|149.3|150.7|151.5|151.3|147.4|151.7|153.6|154.4|155.2|151.5|150.7|157.7|152.4|153|157.3|156.1|159.3
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||6.51|6.49|6.53||6.56|6.57|6.63|6.71|6.76||6.76|6.73|6.67|6.58|6.59|6.5|6.53|6.54|6.47|6.38|6.39|6.41|6.37|6.34|6.36|6.39|6.36|6.48|6.55|6.39|6.31|6.32|6.35|6.35|6.37|6.87|6.58|6.52|6.4|6.59|6.4|6.29|6.55|6.83|6.51|6.58|6.52|6.48|6.4|6.37|6.18|6.16|6.33|6.2|6.1|6.69|7.08|7.15|7.14|7.16|||7.11|7.05|7.08|7.02|6.86|6.9|6.76|6.68|6.9|6.88|6.94|6.99|6.8|6.83|6.59|6.79|6.61|6.67|6.97|6.87|6.95|7.04||7.1|6.81|6.86|6.97|6.97|7.2|7.11|6.91|7.34|||6.51|6|5.87|5.95|5.86|5.99|5.9|5.96|6.06|6.11|6.19|6.27|6.29|5.99|5.82|5.77|5.86|5.91|5.89|5.88|5.96|6.06|5.75|5.76|5.84|5.76|6.06|5.66|5.55|5.72|6.33|6.63|6.64|6.75|6.88|6.57|6.85|6.75|6.69|6.99|6.66|6.87|6.9|6.23|6.55|6.63|6.43|6.19|6.24|6.24|6.39|6.45|6.54|6.66|6.61|6.54|6.67|6.47|6.5|6.65|6.68|6.6|6.72|6.69|6.68|6.6|6.66|6.68|6.52|6.57|6.58|6.63|6.55|||6.21|6.19||||6.25|6.24|6.18|5.9|5.96|5.83|5.82|5.9|5.92|6.12|6.08|6.17|5.92|5.8|5.66|5.86|5.96|5.78|5.81|5.72|6.18|6.04|6.36|6.26|6.29|6.68|6.71|6.75|6.92|6.88|7|7.07|7.15|7.26|7.08|6.79|6.7|6.88|6.93|6.79|6.77|6.67|6.78|6.62|6.68|6.84|6.8|6.85|6.73|7.08|7.23|7.07|7.02|6.98|6.91|6.97|6.99|7.18|7.4|7.54|7.07|6.95|7.04|7.03|6.9|6.68|6.41|6.5|6.48|6.12|5.92|5.79|5.97|5.93|6.02
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||42.65|42.7|43|43|43.4|43.05|43.05|43.1|44.9|44.65|44.9|44.55|44.7|43.85|43.4|43.6|42|42.05|41.4|42.2|42.75|42|41.75|42.3|42.35|42.75|42.2|42.05|43.05|42.55|42.2|42.05|41.6|41.95|41.15|41.55|42.85|42.7|41.65|41.65|42.35|41.55|42.25|43.45|42.5|42.2|41.2|41.5|41.3|41.85|41.85|40.9|41.4|41.3|42.4|44.1|44.2|45.45|46.5|47.75|46.45|46.8|46.6|48.05|48.55|49.35|48.45|48.75|48.85|49.1|49.4|49.75|49.8|50.1|50.1|49.25|48.25|48.55|47.4|47.85|49.5|50.7|50.8|50.2|50.9|50.8|51.5|51.1|52.2|50.6|50.8|51.6|51|51.2|||51.6|51.5|51.1|52.4|52|51.2|51.2|51.1|50.7|50.9|50.6|51.5|50.6|50.2|50.5|48.95|49.4|51|50.8|50|50.5|50.3|50|50.7|49.4|48.6|48.45|46.8|46.45|47.25|47.8|48.05|47|48.55|48.15|47.05|48.35|48.4|49|48.5|48.45|49|47|47.6|48.1|49.35|48.75|47.9|47.5|48.15|48.7|48.7|47.75|48.65|48.65|48.6|48.25|47.35|47.05|48.2|48|48.2|48.25|49.4|49.85|49.7|49.5|49.25|48.65|49.2|49.5|49.9|48.95|49|49.05|49.85|49.2|48.55|48.75|48.3|47.9|48.75|47.7|47.6|48.25|48.5|48.2|47.85|47.55|47.95|47.6|47.75|47.8|48.1|46.8|49.1|49.7|49.75|49|50|51|50.4|49.85|50|50.2|50.5|50.5|51.3|50.8|50.1|50.4|51.5|51.5|51.4|51.3|52.7|51.2|50.8|50.6|51.2|52.2|52|51|50|50.5|50.5|51.3|51.8|51.6|51.8|51.9|51.7|51.9||50.2|51.3|50.2|49.95|49.8|49.55|48.75|49.4|49.35|50.8|51.3|52.4|51.7|52.6|51.7|52.5|51|50.5|50.8|51.3|50.2
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||29.32|29.27|29.32|29.1|29.48|29.68|29.62|29.82|29.62|29.52|29.95|29.35|29.27|29.57|29.27|29.55|29.45|29.27|29.27|29.27|29.2|28.77|29.27|29.23|29.4|28.9|29.07|29.02|29.25|29.05|29.38|29.88|30.2|29.9|29.93|30.2|29.82|29.48|29.43|29.9|30.35|29.6|29.32|29.38|28.8|28.25|27.82|27.93|28.45|28.6|28.38|27.98|28.23|27.85|27.73|28.2|28.82|28.85|29.15|29.15|||28.88|28.9|29.15|29.18|28.35|27.95|27.43|27.23|27.07|27.3|27.3|27.62|27.55|27.4|27.4|27.77|27.38|26.9|27.77|28.07|28.45|28.65||27.57|27.57|27.02|27.15|27.3|28.18|28.73|27.98|27.25|||27.12|27.25|27|27.3|27.2|27.4|27.18|27.88|27.93|28.5|27.95|28.15|28.85|27.8|27.82|27.8|27.45|27.9|27.2|27.2|27.3|27.35|26.9|27.85|27.25|26.77|26.65|25.4|24.85|24.98|26.45|27.27|27.68|29.07|28.75|28|29.15|29.48|29.6|29.88|29.85|30.2|30.23|29.95|30.2|30.65|30.38|30.02|30.2|30.25|30.43|30.6|30.32|29.88|29.57|29.82|29.62|28.73|28.05|29.05|29.52|29.2|29.6|29.6|30.15|30.15|30.23|30.45|30.18|30.23|30.27|30.2|30.5|||29.95|30.05||||28.77|28.4|28.23|27.62|28.15|28.75|28.27|28.93|28.1|28.45|28.75|28.7|29.2|28.77|28.38|28.43|28.73|28.15|28.15|27.6|29.12|29.18|29.15|29.35|29.18|29.38|29.8||30.38|30.5|30.95|31.1|31.07|31.27|30.9|30.62|30.9|30.82|31.07|30.45|30.68|30.3|30.38|30.25|30.77|30.55|31.1|30.9|30|29.88|30.12|29.75|29.95|30.25|30.65|30.07|29.93|30.68|30.57|31.27|31.23|31.32|31.27|31.15|30.18|30.4|29.8|30.15|29.77|31.18|30.85|31.38|31.48|31.65|32.08
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||16.12|16.1|16.15|16.02|16.02|16.04|16.16|16.02|15.96|15.93|15.95|16.05|16.07|15.99|16.11|16.06|16.14|16.22|16.22|16.25|16.37|16.13|16.29|16.03|15.78|15.6|15.62|15.65|15.72|15.7|15.56|15.35|15.51|15.83|15.49|15.94|16|15.94|16.16|16.16|16.17|16|16.06|16.24|16.35|16.13|16.27|16.33|16.41|16.33|16.27|16.38|16.35|16.31|16.55|16.58|16.7|16.76|16.63|16.6|||16.53|16.5|16.4|16.34|16.33|16.42|16.32|16.31|16.1|16.15|16.42|16.53|16.53|16.46|16.47|16.43|16.44|16.36|16.71|16.93|16.9|17.01||16.9|16.95|16.64|16.35|16.5|16.29|16.38|16.38|16.18|||16.26|16.25|16.31|16.41|16.35|16.1|16.14|16.12|15.9|15.96|16.07|16.04|16.18|16.24|16.26|16.2|16.15|16.06|16.34|16.32|16.22|16.24|15.97|16.22|16.17|16.54|16.24|16.09|15.96|17.06|16.82|17.16|17.07|16.7|16.73|16.75|16.91|16.68|16.67|16.66|16.69|16.7|16.81|16.61|16.74|16.49|16.56|16.26|16.31|16.27|16.55|16.55|16.58|16.53|16.62|16.84|16.88|16.72|16.89|16.94|17.05|16.92|16.98|16.97|16.94|16.76|16.87|16.82|16.82|16.85|16.73|16.83|16.8|||16.84|16.9||||16.69|16.7|16.74|16.59|17.21|17.15|17.06|17.08|17.26|17.22|17.09|16.95|17.01|16.98|16.86|16.93|16.84|17.03|17.07|17.07|17.22|16.99|16.96|17.12|17.1|17.15|17.18|16.93|16.93|16.92|16.98|17.12|17.08|17.17|17.43|17.33|17.37|17.36|17.39|17.1|16.98|17|16.92|16.92|16.76|16.97|16.99|16.94|16.86|16.85|16.65|16.73|16.82|16.7|16.74|16.7|16.61|16.46|16.46|16.4|16.61|16.34|16.56|16.85|16.54|16.62|16.68|16.57|16.32|16.44|16.36|16.39|16.72|16.72|16.47
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||651|663.2|651.6|623.4|600|644|665.4|694.6|713.8|689.8|662|668|616.2|588|607.4|600|607.6|588.6|600.4|584|604.4|609.8|566.6|544|568.6|583|597.2|618.8|593|601|560|542.4|565.4|590|593.6|603.4|599|572.8|545|555.6|564.2|548|550|590|573.2|573.6|557.8|581.6|566|546|536.6|492.6|508.4|506.8|529.8|584.2|593.6|672.8|668|682|||657.2|670|689.8|715|684|656.6|665|686|676.4|681.8|665.6|666.6|662.8|661.4|585|642.4|621.6|628.4|690.8|731.8|670|670||745|680|681.4|691|709.4|695.4|724.8|756.8|747.2|||757|762|760|754|768.8|747.4|746.4|787.6|775|745.4|738|758|734.5|719.5|747|741|740|749.5|723|736|707|762.5|731|760|769.5|742|784.5|754|662.5|606.5|624|669.5|646.5|712|629|565|527.5|531.5|533.5|563.5|582|598|598|558|578|578.5|660|517|533|525.5|553.5|604.5|588.5|608.5|546|574.5|604|559.5|600.5|655|703.5|672|710|779|770|826|845|855|845.5|885.5|887|954|961.5||996.5|983.5|949|||1000|985|990.5|965.5|943|965|976|930|937|955|989|1011|1046|1059|987.5|974.5|1022|1111|1108|1102|1058|1120|1082|1088|1148|1159|1139|1169|1177|1169|1178|1142|1190|1184|1181|1173|1206|1188|1221|1254|1245|1238|1222|1198|1124|1120|1172|1127|1105|1070|1081|1110|1092|1040|986|972|987.5|959|998|1015|1066|1076|1115|1116|1140|1140|1161|1134|1124|1135|1170|1180|1161|1178|1170|1193
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||129.4|132.8|132.4|132.3|132|136.3|140.2|139.7|143.4|143.3|147.2|143.9|142.7|136.2|140|139.8|143.8|144.7|140.2|146.8|149|151.4|149.9|149.2|148.4|149.3|141.2|140.5|143|143|133.9|152.9|151|152.8|153.6|153.9|151.4|147.7|142|142|145.9|143.9|143.5|146.9|150||142|146.7|143.7|143.3|145.6|144.7|151.2|151.4|152.6|152.7|159.5|166.9|168||169.6|172|176.8|182|182.6|178.5||168.3|169.9|176.5|175.1|171.7|171.1|171.7|170.2|169.4|165.9|161.9|153.2|156.2|162|167.2|168.3|170.9|171.2|173.7|171.1|168|166.5|165.1|167.7|170.5|176.6|176.6|||170.2|169.7|170|170.6|177|175.7|174.3|177.3|181.9|177.5|176|178|181|177.4|174.5|176.5|180.3|181|186.5|186.3|182.8|183.4|176|181.5|175.8|172.9|175|170.3|167.9|171.9|176.7|182.6|175|181.8|172.7|169.9|171.2|171|169.8|177.7|186.2|188.9|189.7|183.1|188|187.4|189.8|184.4|185.6|186.6|186.5|192.6|191.2|189.4|183|181.6|183.7|177.7|174.7|184.7|189|192.2|190.7|198|198|200.2|202.2|198.6|201.6|207||213|214|214||211|212.4|210.6|209.6||207.6|204.4|202.8|198.7|202|196.7|193.1|194.2|200|202|201.8|204.4|203.4|196.9|199.7|203|205|199.7|200.8|198.3|204|200.6|200.4|211.6|216.4|212.4|217.4|213.8|212.6|212.4|204|203.6|202.8|203|204.4|204|201.6|202.4|205.8|199.2|204.2|202|205|200|203.2|205.8|232.6|232.6|232|223.8|222|217.6|212.6|213.2|213.2|217|216.4|219.4|218.8|221.4|218.4|219.4|220.2|229.6|235|239.2|237.8|240|237|246.2|249.4|244.8|244.2|244.4|249.8
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP||80|81.5|80.3|79.7|80.6|80.6|82.1|82|82.7|83.2|84|81.2|80|80.2|80.8|79.8|79.7|78.8|78.1||77.6|77.4|76|75.5|75|74.3|74|73.7|73.2|73.2|72.1|70.8|72.5|73.1|72.2|71.2|70.8|71|70.6|70.2|69.5|69.2|69.8|70.4|70.9|71|69.3|70|69.1|69.4|69.3|68.5|70|68.9|70|71|71.7|71.8|70.7||71.5|73.3|74.4|72.6|72.8|73.4||71.3|70|71.8|72.4|72|72.3|72.2|71.7|71.9|70.9|72.6|71.1|70.7|70.7|71|70.3|73.5|70.8|72.7|70.7|71.4|71.1|71.6|73.1|75.6|77.4|77.6|||78.7|80.2|81|83.2|84.9|84.8|86.3|87.2|86.5|86.7|87.5|87.7|88.7|86.8|85.9|88.9|89.5|88.9|87.4|85.8|82.6|82.6|78.6|81|80|80|79.7|77|77|78.4|79.8|81.5|80.2|82.6|82.5|82.8|82.9|83.3|83.2|84|85.4|86.7|86.2|84.2|86|86.4|88.5|85.4|85.8|86.2|86.8|88|88|86.7|86.7|87.7|85.8|86|86|90.1|91.8|91.9|90.1|93.7|93.5|94.7|95.2|95|93|97|97.9|97.5|96|97.5||97.8|96.4|96.4|95.7||96|95.5|95|92.7|90.5|90.6|89.1|89.2|90.4|92.9|92.6|91.6|90.3|87.3|86.6|86.5|88.8|91.1|89.6|88|87.2|87|87.3|89|90.4|89.7|91|91.9|92.1|93|94.3|94.3|94.9|95.5|94|94.2|93.2|92.2|92.3|93.1|93.4|94|95|94.2|93.5|92.8|92.2|92.7|92|91.9|92|92|90.3|90.1|89.7|90.5|88.8|90.7|90.6|92.8|92.9|90.9|91.2|92.1|93|94.3|93.4|91.2|90.9|92|90.7|90.9|91.1|91.1|91
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||14.73|14.8|14.73|14.96|14.96|15.11|15.18|15.16|15.66|15.37|15.34|15.54|15.54|15.15|15.2|14.96|14.72|14.94|15.35|15.46|15.6|15.11|15.2|15.23|15.48|16.04|16.14|16.61|16.77|19.2|19.05|19.03|19.36|19.55|19.5|19.97|19.66|18.88|19.22|19.49|19.93|19.78|20.44|21.05|20.84|20.7|19.17|20.44|20.93|22.56|22.33|22.27|22.98|22.54|22.61|22.98|23.55|24.16|24.37|24.58|||24.75|24.8|25.15|25.38|25.78|25.36|25.49|25.24|25.13|24.94|25.41|25.64|25.6|25.03|25.28|24.73|24.8|24.75|25.28|26.29|26.86|27.64||28.33|28.21|29.47|30.02|30.23|30.48|30.63|30.21|30.25|||30.33|29.95|30.42|30.65|30.29|29.89|29.78|29.87|29.64|29.57|29.28|29.78|30.08|31.97|31.81|30.75|30.75|30.4|30.77|30.14|30.42|30.52|30.52|30.5|30.56|30.18|29.68|29.74|29.51|29.72|30.04|30.46|30.52|31.17|30.5|30.14|30.8|30.98|31.15|31.7|31.81|31.89|31.89|31.6|32.18|32.52|33.43|33.41|33.57|33.6|33.49|33.49|33.74|34.18|34.48|34.69|34.52|33.83|33.57|34.02|33.64|34.06|34.04|33.7|34.18|33.53|33.34|33.49|33.32|32.8|32.42|32.25|32||31.57|31.72|31.74|||31.09|31.2|30.8|30.8|30.46|30.84|30.63|30.4|30.69|30|30.18|30.23|30.69|30.98|30.9|31.68|31.45|31.43|31.64|31.3|31.2|31.32|30.9|31.2|31.28|31.03|31.11|31.6|31.81|31.93|31.87|32.27|32.46|31.7|31.55|31.53|31.6|31.11|31.4|31.2|30.96|32.54|33.64|33.55|33.49|33.68|33.07|32.75|32.63|32.77|32.54|32.61|32.71|32.58|32.84|32.67|32.44|32.21|32.21|32.4|32.33|33.05|32.64|32.42|32.84|32.46|32.5|32.06|31.62|31.85|31.81|31.95|32.21|31.66|31.72|31.38
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||425.6|431.2|422.6|423.6|438.6|448.4|449.2|443.4|450.8|457.8|451.2|447.8|440.6|420.8|441.6|442.4|447.8|445.8|438.2|447.8|451.2|440.2|426.8|420.886|430.94|433.305|439.811|414.577|414.972|411.818|413.395|407.678|404.326|409.846|413.986|421.871|424.434|420.886|400.581|399.595|409.452|412.409|416.549|426.406|430.151|433.305|414.972|421.477|412.606|421.083|423.054|411.62|417.337|405.903|400.975|413.395|431.925|432.32|440.008|449.273|||446.513|459.919|462.087|451.639|443.162|431.925|427.786|433.305|418.52|417.929|420.294|432.123|429.166|429.166|410.832|409.058|403.144|393.287|395.455|401.566|405.312|427.983||440.797|446.711|441.585|450.653|470.17|477.07|490.278|496.783|492.249|||488.701|480.815|482.195|484.955|486.926|493.826|486.138|492.841|500.726|487.912|490.672|487.912|490.278|475.295|475.887|479.041|482.195|479.238|473.521|478.844|473.915|461.299|416.549|424.434|420.294|412.606|430.743|420.886|411.818|429.757|461.89|473.521|448.879|453.808|450.062|439.022|453.808|457.553|456.173|453.413|458.736|453.413|448.485|429.757|441.388|445.528|451.048|446.119|450.653|448.879|456.173|481.012|458.933|454.596|440.599|448.682|449.865|448.091|448.485|482.392|496.783|495.798|491.066|502.697|505.654|514.033|516.004|512.061|510.583|520.932|530.296|546.067|555.924||559.374|568.245|567.752|||554.446|550.503|544.589|535.225|529.804|556.91|556.91|549.024|549.517|559.867|560.852|566.767|558.388|566.767|540.153|532.268|540.153|552.967|546.56|548.039|534.239|539.66|538.182|534.732|553.46|563.81|570.216|558.388|559.867|556.91|545.574|551.981|544.096|555.431|546.56|556.417|562.824|546.067|545.082|542.125|526.354|519.454|482.787|493.826|492.643|504.669|495.305|501.712|516.497|513.54|508.611|509.104|490.081|478.055|478.055|492.841|497.276|492.841|493.826|487.321|498.755|499.74|502.697|494.319|511.568|520.44|526.354|514.525|518.468|522.904|531.775|515.018|508.119|512.061|518.468|541.632
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.24|9.328|9.582|9.256|9.11|9.572|9.984|12.15|12.445|11.92|11.985|12.14|11.85|12.07|11.64|11.435|11.285|11.185|10.725|10.735|11.325|11.515|11.275|11.625|11.595|11.16|11.6|11.6|11.64|11.655|11.8|11.95|12.065|11.935|12.06|12.025|12.195|12.06|12.21|12|12.17|12.675|12.56|12.41|12.24|12.35|12.36|12.11|12.09|12.5|12.77|12.585|12.565|12.61|12.49|13.02|13.53|13.335|13.32|13.725||13.92|13.885|13.715||13.69|13.81|13.78|13.57||13.5|13.335|13.22|13.065|13.18|13.335|13.1|12.98|13.37|13.53|13.495|13.665|13.535||13.15|13.215|13.36|13.17|13.1|13.02|13.32|13.17|13.26|13.52|13.37|13.42|13.525|13.4|13.38|13.32|13.28|13.235|13.235|13.165|13.235|13.235|13.32|13.01|12.9|12.96|12.89|12.71|12.765|12.425|12.57|12.395|12.425|12.4|12.145|12.235|12.2|12.135|11.89|12.02|12.09|12.215|11.865|11.985|11.815|11.8|11.85|11.7|12.255|12.485|12.375|12.75|12.66|12.44|12.34|12.53|12.65|12.545|12.655|12.85|13.005
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP||116|120|120|122.3|125.9|131.1|132.2|133.9|135.5|140.9|141.9|138.3|134.7|130.2|133.5|135.3|137.7|136.8|127.6|131.8|133|141.5|137|134.2|129.4|128.8|128.4|124|121.5|121|120.6|116|117.1|118.1|118.4|120.6|117.8|116|109.8|110.1|111.9|112.2|115.6|117.4|120|123.1|117.5|116|109.3|109|111.3|110.8|112.1|107.1|112.5|118.9|122.9|128.9|130|133.6|||131|132.5|132.9|131.8|129.1|127.8|125.8|125|120|119.7|118.2|127.3|124.2|124.1|122|123.5|119.6|119.7|126.1|125|130.6|136.3||131.3|133.1|130.8|132|157|157.3|160.5|161.6|157.5|||157.8|159|157.5|157.6|160|160|165.5|169.5|166.2|166.2|162.9|166.3|172.2|167|168.7|168.1|166.2|168.8|167.6|171.3|176|169.9|161|161.4|155|152.1|151.6|142.5|148.8|149|160.8|169.5|170|176.4|170|162.3|165|169.5|170.4|171.4|172.8|172.8|172.8|167.9|169|168.1|166.8|162.2|163.8|163.5|164.2|170.3|164.6|167.1|161|161.1|160.1|160.4|148.4|160|160|154.7|156.7|160.8|155.1|159.1|162.5|164.1|161.2|167.4|171.4|172|170.6||177.8|177.9|173.4|||175.7|173.2|165.1|162.7|163.4|164|163.4|161.1|161|167.7|170|173|172|172.9|168.7|167.4|171.1|172.8|167.7|169.7|170|172.2|172.7|174.2|177.4|178|180|180|182.8|184.9|188.8|184.7|185.2|186|191.7|190|192.9|190|189.4|196|195.8|199.5|202.6|206.8|204.8|202.2|212.2|211.2|211|203.8|202.6|202.4|201.4|198.8|198.1|200.4|202.2|203.2|207.4|201.8|206|215.2|213.8|210.2|219.8|221|225.6|221.8|216|216.6|225|226.4|225|229.4|227.8|235.8
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||135.5|136.4|136.8|137.2|141.1|141.4|144.3|146.2|145.9|143.5|144.3|145.9|153.4|154.2|152.1|153|149.1|154.2|159.3|159.8|158.8|158.3|170.9|170.3|168.6|164.7|165.4|164.7|163.4|159.6|156.5|149.6|150.2|149.5|149.4|147.7|144.4|138.8|134.7|139.8|137.3|135.2|137.9|139|137.8|137.7|135.6|137.4|136.3|136.6|133.9|132.9|136.7|142.2|140.4|144.3|145.9|144|156.6|156.6|||153.9|154.6|151.8|159.9|160.3|155|152.6|148.8|145|143.6|143|143.3|139.8|137.6|134.5|135.6|140.2|144.1|146|148|145.2|146||146.6|149.1|143.2|143.5|144|145.9|146.6|147.7|149.4|||148.5|149.2|147.8|144.2|143.9|142.3|138.8|138.3|144|141.5|139.5|139.5|141|139.5|139|155.5|151|149.8|152|143|146.6|142.3|143|142.4|139.8|139.8|137.6|129.3|127.9|131.7|139|147.7|142.3|142.1|144.5|138.9|149.4|152.5|154.5|153.9|151.4|151.1|150|144.3|147.8|144|139.1|141.7|155|155|156.8|160|157|152.5|144|144.3|149|147.8|144.2|144.6|143.8|145.5|145.6|144.3|143|139.1|139.1|136|134.6|138.9|137|140.9|141.1||133.7|133.5|129.8|||128|129|129.2|127.2|126.6|127|129|127|125.4|126.3|126.7|125.6|126.5|129|125.1|123.2|126.6|126.1|124.8|126.8|121.3|129.1|129.5|129.9|129.8|128.7|132.5|135.9|135.8|135.9|134.7|129.2|131.5|125.2|122.5|121.2|109|110|110|110|109.6|110|99.25|99|98.75|98.7|97.2|98.5|96.45|98.15|98|95.2|94.45|95|94.65|96|93.25|94.5|96.2|97.05|98.35|99.7|97.25|98.55|101.1|98.75|98.1|98.2|99.25|95.05|96.5|95.3|94.5|95.2|94.15|94.05
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||14.2|||||||||16.3||||16.82|||||16.54|||||||||||||||||17|||||||17.56||||||||||||||||||||||20.95|||||||||||||||||||20.9|22.75||||||||22.75||||||||||||21.65||20.67||23.85||||||||||23.29||||||||23.52|||22.86||21.9||||22.43||||||||||||24|||||24.87|||||||||24.75||24.04||23.26|24.97|23.85|24.3|||||||||||||25|||||25.5|||||25.69|||||26.04|||||32|32.17
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||8.15|8.28|8.28|8.32|8.31|8.49|8.53|8.53|8.62|8.46|8.54|8.63|8.63|8.52|8.54|8.52|8.53|8.81|8.71|8.74|8.9|8.77|9.07|9.03|9.23|9.34|9.28|9.36|9.51|9.39|9.27|9.09|9.22|9.43|9.5|9.4|9.42|8.89|8.65|8.98|9.01|9.09|8.89|9.04|8.89|8.67|10.16|10.6|10.57|10.53|10.46|10.23|10.26|10.34|10.34|10.75|10.88|10.82|10.79|10.74|||10.48|10.19|10.14|10.23|10.01|9.88|9.71|9.84|9.63|9.47|9.48|9.57|9.56|9.49|9.43|9.4|9.43|9.31|9.49|9.56|9.75|9.84||9.68|9.16|9.17|9.16|9.24|9.25|9.51|9.39|9.23|||9.2|9.02|9.03|9.16|9.22|9.28|9.24|9.54|9.59|9.53|10.18|10.26|10.18|10.05|10.27|9.97|9.94|10.16|10.03|10.1|9.91|9.88|9.68|9.57|9.11|8.89|8.8|8.27|8.48|8.83|9.49|9.95|10.01|10.27|9.7|9.33|8.38|9.3|9.31|9.04|9.11|9.17|9.01|8.86|9.27|9.23|9.17|8.76|8.98|9.09|9.11|9.23|9.13|8.96|8.78|8.9|9.01|8.64|8.88|9.36|9.59|9.51|9.48|9.59|9.38|9.51|9.46|9.25|9.28|9.48|9.48|9.6|9.61|||9.46|9.52||||9.31|9.41|9.11|8.99|9.04|9.18|9.32|10.64|10.49|10.39|10.47|10.51|10.37|10.32|9.97|10.03|10.16|10.29|10.27|10.19|10.44|10.3|10.32|10.35|10.51|10.69|10.84|11.04|10.86|11.01|11.01|10.95|10.93|10.77|10.8|10.65|10.45|10.33|10.4|10.38|10.37|9.51|9.54|9.65|9.56|9.48|9.53|9.53|9.4|9.48|9.45|9.26|8.94|8.94|9.04|8.87|8.97|9.13|9.05|9.15|9.31|9.11|9.23|9.47|9.38|9.36|9.36|9.21|9.18|9.38|9.05|8.93|9.01|9.02|8.91
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|||4.24|4.18|4.2|4.22|4.25|4.26|4.26|4.3||4.27|4.24|4.25||4.35|4.26|4.21|4.37|4.25|||4.19|4.17|4.21|4.16|4.19||4.16|4.22||4.02|4.01|4|4.02|3.97||3.96||3.9|3.99|4|3.99||4.1|4.17||4.07||4.05|4.07|4.01|3.95||3.88||||4.27|4.24||||4.34|4.34|4.29|4.28|4.29|4.28|4.24|4.4|4.28|||4.32|||4.16||4.28|4.26|4.37|4.44|4.45|4.42||4.42|4.38||4.48|4.43|4.39|4.57|4.64|4.69|||4.64|4.49|4.42|4.43|4.31|4.26|4.18|4.29|4.29|4.28|4.24|4.32|4.15|4.12|4.09|3.99|4.02|3.99|4|4.02|3.97|4.02|3.94|3.9|3.91|3.78|3.84|3.66|3.57|3.67|3.88|3.98|4.01|4.11|4.11|4.01|4.14|4.12|4.09|4.18|4.16|4.17|4.11|4.07|4.23|4.24|4.14|3.99|3.89|4.03|4.07|4.12|4.15|4.03|4.08|4.09|4.03|3.98|3.92||4.13|4.13|4.14|4.15|4.17|4.09|4.12||4.08|4.11|4.1|4.08|4.11|||3.91|3.92||||3.88|3.84|3.78|3.77|3.76|3.76|3.75|3.72|3.73|3.77|3.79|3.78||3.84|3.72|3.73|3.75|3.71|3.71|3.69|3.93|3.9|3.93|3.91|3.95||4.13|4.2|4.21|4.23|4.17|4.19|4.2|4.24|4.28|4.16|3.93|3.9|3.86|3.75|3.84|3.85|3.9|3.86|3.94|3.95|3.93|4.01|4|4.01||3.97|4.02|4.03|4.02||4|4.01|4.11|4.13|4.06|4.04|3.96|4.04|3.94|3.89|3.94|3.97|3.82|3.81|3.75|3.61|3.69|3.67|3.64
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||45.2|46.16|46.18|44.16|46.58|47.28|48|49.02|49.1|49.78|49.44|50|50.7|50.8|50.8|52.1|54.3|49.22|48.06|50.75|50.15|49.68|48.92|50.25|48.8|47.98|46.8|45.28|44.04|46.34|45.3|45.2|45.02|44.28|45.42|44.5|44.12|43.38|43.76|42.42|43.62|42.52|42.12|42.66|43.74||42.7|42.46|41.42|41.8|41.36|40.82|44.3|44.1|44.3|45.54|46.74|47|46.46|47.42|46.42|47.28|46.38|48.3|48.18|48.18||45.98|46.48|46.16|46.38|45.76|44.78|44.98|44.84|44.26|42.78|42.74|41.86|40.9|44.1|45.34|44.64|45|44.76|45.74|47.58|45.58|45.74|46.3|46.82|47.32|49|48.66|||48|47.52|47.72|47.04|47.76|47.5|47.96|48.66|48.48|48.42|47.82|45.66|45|43.14|41.88|42.46|43.3|44.38|44.12|45.38|46.1|43.84|42.46|42.28|41.58|39.62|40.28|39.2|39.36|39.9|40.98|43.74|42.8|43.34|41.98|39.84|40.84|41.08|40.46|40.78|41.88|42.44|43.72|42.68|43.88|44.3|45.1|45.08|45.3|45.98|45.9|48.24|47.34|46.12|43.94|43.98|44.7|44.02|42.4|46.86|49.9|49.26|49.18|50.45|49.74|51.25|52.7|53.05|52.25|54.7||56.55|56.85|57.4||55.55|56.65|57.3|56.8||56.15|55.8|54.5|54.2|54.5|54.75|54.35|53.3|55.75|55.85|56.5|56.35|55.85||53.45|55.15|56.15|55.95|54.6|54.95|55.85|54.95|55.75|56.2|58.05|58.2|59.35|57.9|57.2|57.8|57.45|57.05|57.5|58.8|57.35|58.4|58.5|57.9|58.6|57.15|56.9|55.3|55.65|56.35|58.1|55.4|56.35|56.55|54.05|57|55.9|56.8|54.55|54.2|53.8|54.8|53.8|54.3|53.85|54.2|54.85|54.7|53.8|55.7|57.05|58.15|58.7|58.1|57.2|60.65|60.9|60.55|61.4|60.6|62.85
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||8.65|8.735|8.635|8.54|8.525|8.64|8.61|8.45|8.67|8.63|8.88|8.74|8.89|8.54|8.545|8.415|8.495|8.435|8.395|8.545|8.69|8.61|8.37|8.13|8.2|8.185|8.385|8.355|8.26|8.19|8.145|7.97|7.915|8.055|7.89|8.025|8.015|7.83|7.745|7.965|7.9|7.95|8.105|8.13|8.125||7.84|8.055|8.14|8.14|8|8.11|8.395|8.415|8.81|9.07|9.255|9.785|9.875|9.96|9.89|9.69|9.72|9.72|10.35|10.3||10.29|10.13|10.18|10.02|9.995|10.31|10.34|10.12|10|9.91|9.915|9.77|9.72|9.84|10.07|10.08|10.08|10.12|10.29|9.735|9.6|9.375|9.295|9.57|9.79|10.04|9.655|||9.475|9.415|9.375|9.505|9.525|9.565|9.475|9.55|9.285|9.195|9.18|9.1|9.25|9.04|8.895|9.36|9.245|9.42|9.375|9.23|9.15|9.135|8.725|9.085|8.675|8.76|8.47|8.14|8.01|7.895|7.975|8.21|8.285|8.735|8.925|8.545|9.135|9.14|9.275|9.43|9.45|9.575|9.605|9.435|9.67|9.85|10.02|10.01|9.96|9.75|9.59|9.695|9.67|9.5|9.475|9.425|9.485|9.415|8.88|9.16|9.475|9.32|9.235|9.035|9.17|9.26|8.92|8.8|8.73|8.85||8.925|8.77|8.665||8.61|8.63|8.695|8.545||8.455|8.375|8.255|8.035|8.25|8.475|8.395|8.49|8.625|8.735|8.735|8.825|8.83||8.575|8.75|8.77|8.48|8.575|8.455|8.64|8.41|8.45|8.56|8.45|8.46|8.545|8.47|8.55|8.45|8.285|8.035|7.945|7.975|7.98|7.93|8.005|7.915|8.04|8|8.245|8.21|8.47|8.455|8.445|8.295|8.335|8.305|8.205|8.215|8.18|8.07|7.84|7.975|8.065|8.005|7.92|7.97|8|8.03|8.095|8.065|8.085|8.195|8.305|8.46|8.4|8.27|8.315|8.54|8.72|8.725|8.85|8.735|8.855
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||19.34|19.34|19.34|19.34|19.32|19.32|19.32|19.36|19.38|19.38|19.4|19.42|19.4|19.38|19.36|19.26|19.26|19.26|19.3|19.22|19.3|19.28|19.1|19.08|19.06|19|18.98|18.96|19|19.02|19.04|18.8|18.86|18.92|18.96|18.9|18.96|18.84|18.9|18.9|18.98|19.14|19.12|19.1|19.06|19|18.9|19|18.9|18.9|18.8|18.86|19.06|19.12|19.1|19.2|19.24|19.28|19.26|19.24|19.32|19.32|19.34|19.36|19.38|19.4|19.32|19.28|19.3|19.3|19.26|19.28|19.3|19.34|19.28|19.38|19.42|19.48|19.48|19.44|19.54|19.6|19.56|19.58|19.58|19.6|19.58|19.64|19.64|19.64|19.66|19.66|19.66|19.64|||19.66|19.64|19.64|19.66|19.68|19.66|19.64|19.64|19.66|19.64|19.64|19.22|19.2|19|19|18.94|19|19.02|18.94|18.96|18.96|18.92|18.96|19.04|18.98|18.94|19.1|19|19.08|19.34|19.32|19.34|19.4|19.32|19.34|19.36|19.42|19.38|19.44|19.4|19.4|19.42|19.46|19.42|19.44|19.46|19.38|19.4|19.4|19.46|19.4|19.5|19.38|19.34|19.3|19.3|19.2|19.2|19.28|19.36|19.42|19.4|19.44|19.46|19.5|19.54|19.66|19.68|19.68|19.74|19.74|19.76|19.76|19.7|19.6|19.62|19.8|19.66|19.66|19.7|19.62|19.62|19.6|19.6|19.6|19.54|19.72|19.78|19.84|19.86|19.8|19.8|19.8|19.5|18.34|18.7|18.88|20.4|20.45|20.65|20.9|20.5|20.2|17.5|16.8|16.74|17|17.02|17.06|17.3|12.56|12.56|12.68|12.64|12.7|12.4|12.46|12.54|13.04|13.08|13.26|13.12|13.16|13.18|13.42|13.26|13.98|13.86|13.9|13.9|13.76|13.52|13.62|13.68|13.78|13.88|13.5|13.58|13.36|13.28|12.94|13.24|12.8|13.12|12.24|12.2|12.28|11.86|11.82|11.5|11.8|12.12|12.34|12.54|12.52
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||815|838|844|832|874|888|890|926|926|897|941|955|977|916|950|988|1010|998|972|999|994|990|971|953|999|989|991|959|966|967|939|906|902|914|893|933|928|919|886|901|918|923|941|955|974|958|915|884|860|849|825|790|843|854|899|943|967|979|985|985|||970|1014|1070|1062|1056|975|964|960|903|932|942|958|945|936|903|961|926|918|926|932|977|949||879|863|850|855|880|886|918|964|945|||974|975|983|1024|1028|1034|1006|1060|1054|1004|982|1018|1046|981|980|991|1002|1012|1050|1096|1048|977|909|906|878|861|915|837|807|788|940|957|930|958|927|897|900|906|906|882|910|930|930|888|895|916|933|932|963|989|996|1102|1074|1072|1070|1074|1082|1110|1058|1130|1156|1158|1180|1234|1184|1244|1278|1246|1236|1312|1340|1400|1456||1516|1486|1500|||1448|1440|1420|1416|1406|1380|1404|1362|1400|1406|1406|1420|1406|1482|1442|1480|1500|1322|1258|1284|1266|1296|1264|1312|1378|1376|1340|1330|1326|1318|1348|1372|1378|1394|1374|1408|1398|1366|1384|1420|1414|1374|1312|1322|1312|1346|1380|1394|1432|1418|1414|1382|1340|1322|1322|1336|1362|1310|1318|1308|1354|1330|1300|1294|1340|1372|1430|1440|1452|1440|1500|1506|1514|1486|1464|1432
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||6.68|6.75|6.81|6.83|6.88|7.03|7.02|6.93|6.92||6.96|6.89|6.88|6.67|6.64|6.66|6.85|6.86|6.73|6.94|6.8|6.62|6.56||6.66|6.72|6.56|6.44|6.49|6.37|6.22|6.14|6.57|6.67|6.5|6.66||6.4|6.24|6.22|6.24|6.16|6.37|6.6|6.62|6.52|6.37||6.35||6.29|6.11|6.49|6.31|6.47|6.7|7.23|||7.21|||7.12|7.25|7.28|7.2|7.11|6.94|7.04|7.08|7.08|7.43|7.55|7.51|7.5|7.55|7.5|7.07|7.08|7.13|7.24|7.53|7.57|7.59||7.18|7.18|6.99||7.1||7.29|7.12|7.16|||7.12|7.03|||7.16|7|6.91|7.33|7.25|7.18|7.17|7.39|||7.04|7.01|6.66||6.74|6.75|6.66|6.74|6.42|6.49|6.44|6.43|6.37|6.21|6.36|6.49|6.68|7.03|7.02|7.04|7.13|6.78|7.14|7.13|7.24|7.61|7.58|7.85|7.52|7.45|7.54|7.53|7.64|7.39|7.42|7.33|7.51|7.72|7.51|7.57|7.35|7.58|7.51|7.49|7.46|7.62|7.99|8.03|7.97|8.1|8.1|8.23|8.3|8.36|8.12||8.47|8.54|8.45|||8.56|8.5||||8.41|8.41|8.36|8.29|8.41|8.33|8.21|8.15|8.33|8.52|8.57|8.62|8.7|8.46|8.21|8.22|8.28|8.22|8.32|8.2|8.43|8.43|8.71|8.68|8.73|8.86|9.03|9.22|9.17|9.18|9.21|9.11|9.16|9.2|9.18|9.14|9.05|9.12|9.21|9.1|9.16|9.58|10.3|10.03|10.03|10.16|9.95|9.94|9.8|10|9.98|9.96|9.91|10.05|10.05|9.88|9.79|9.75|9.72|9.76|9.8||10.1|10.14|10.08|10.01|9.57||9.45|9.56|9.75|9.79|10.01|10.01|10.1
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||16.3|16.24|16.36|16.39|16.52|16.81|16.95|17.23|17.52|16.95|17.21|16.93|17.01|17.22|17.11|17.11|16.95|16.5|16.75|16.79|16.71|16.59|16.55|16.93|17.36|17.26|17.44|17.61|17.52|17.73|17.93|17.5|17.73|17.7|18.14|18.08|17.98|17.85|17.89|18.34|17.91|18.08|18.2|18.75|18.49|18.25|18.27|18.04|18.57|18.75|18.6|18.68|18.59|18.55|18.55|18.93|19.2|19.29|19.23|19.57|||19.49|19.38|19.6|19.51|19.5|19.26|19.07|18.82|19.01|18.93|19.15|19.51|19.36|19.93|19.66|19.66|19.66|19.52|19.32|20.29|20.2|20.21||20.12|21.09|20.82|21.01|20.77|21.05|21.34|21.07|21.11|||20.95|20.5|20.9|21.13|20.86|20.94|20.91|20.77|20.5|20.21|20.16|20.3|20.29|20.23|20.7|20.82|21.13|21.15|21.28|20.94|22.02|22.04|21.62|21.55|21.24|20.9|20.98|20.58|20.39|20.66|21.28|21.36|21.17|21.43|21.32|20.84|21.53|21.68|22.69|23.57|24.02|24.21|24.18|23.51|24.12|24.4|24.42|24.14|24|23.91|24|23.66|23.72|23.6|23.45|23.78|23.53|23.3|23.34|23.93|24.16|23.81|24.02|23.97|24.21|24.18|23.91|23.97|23.87|23.95|24.12|24.33|24.35|||24.21|24.21||||24.08|24.25|24.04|24|24.27|24.21|24.12|24.48|24.35|24.25|24.8|25.32|25.22|24.73|24.73|24.63|25.2|25.09|24.98|25.01|26.23|26.25|26.67|26.52|26.14|26.61|26.88|27.41|27.07|26.75|26.61|26.8|26.75|26.52|26.37|25.81|25.95|25.72|25.53|25.34|25.87|26.48|25.91|25.97|26|26.35|26.27|26.21|26.63|26.65|26.75|26.71|26.75|26.63|26.63|26.52|26.54|27.13|27.17|27.11|27.15|26.9|26.63|26.73|26.54|27.05|26.96|26.67|26.5|27.01|26.67|26.73|26.67|26.29|26.82
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||6.345|6.37|6.415|6.46|6.3|6.89|6.985|6.955|7.1||7.015|6.95|6.9|6.865|6.985|6.92|7.11|6.945|6.73|6.865|6.855|6.84|6.67|6.635|6.53|6.56|6.475|6.34|6.425|6.22|6.12|6.165|6.445|6.555|6.47|6.57|6.435|6.31|6.255|6.395|6.38|6.415|6.635|6.585|6.68|6.68|6.515|6.49|6.605|6.605|6.575|6.61|6.865|6.64|6.64|6.955|7.08|7.2|7.315|7.2|7.215|7.325|7.29|7.25|7.42|7.335|7.39|7.28|7.27|7.345|7.27|7.07|6.925|6.92|6.82|6.715|6.595|6.41|6.305|6.15|6.36|6.395|6.285|6.225|6.01|5.95|5.97|5.955|5.82|5.965|6.05|6.08|6.11|6.155|||6.925|6.88|6.865|6.94|6.95|6.805|6.73|7.005|6.965|6.84|6.735|6.825|6.825|6.685|6.73|6.67|6.64|6.6|6.46|6.54|6.485|6.6|6.265|6.35|6.1|6.065|6.25|6.11|5.8|5.88|6.2|6.485|6.36|6.45|6.605|6.53|7.07|7.255|7.19|7.51|7.375|7.46|7.675|7.455|7.68|7.55|7.02|6.805|6.77|6.78|6.805|7|6.97|6.78|6.815|6.825|6.775|6.63|6.5|6.9|7.025|7.03|6.945|7.105|7.06|7.055|7.1|7.215|7.165|7.215|7.145|7.175|7.35|7.2||7.09|7.1|7.115|7.03||6.935|6.935|6.76|6.735|6.87|6.85|6.7|6.665|6.615|6.615|6.705|6.57|6.75|6.635|6.5|6.68|6.8|6.64|6.46|6.63|6.915|6.825|6.83|6.92|6.95|7.035|7.165|7.29|7.41|7.425|7.39|7.19|7.325|7.355|7.535|7.4|7.425|7.665|7.835|7.74|7.73|7.765|7.965|7.87|7.82|7.79|7.8|7.745|7.735|7.5|7.365|7.17|7.165|7.055|8.175|8.14|8.18|8.23|8.24|8.575|8.395|8.195|8.045|8.3|8.18|8.19|8.155|8.065|7.955|8.08|8.08|8.04|8.095|8.01|8.275
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||169.1|170.2|174.2|174.4|177.5|186.6|185.3|185.9|192.8|192.5|194.6|193.9|195|192.9|197.2|194.4|195|196.4|194.4|198.9|197.7|195.2|192.6|193.5|196.6|195.8|194.9|191.1|193.1|188.2|183.4|183|185.5|186.3|187.7|189.7|189.2|186.3|179.8|184.2|184.3|184.3|187.1|194.6|195.6|195.7|191.2|194.3|192.4|194.7|194.9|185.5|197|188.6|194|203.8|202|200|202.8|200.6|||196|200.6|204.6|207|201.8|198.6|198.5|201.2|199.5|196.5|207.6|212.6|205|206.4|196.8|196.5|187.8|189.6|195.7|201.4|203.4|207||209|209.6|202.6|205.4|207.4|205|205.4|203.2|198.4|||197.6|191|192.7|197.5|200.6|197.7|195.5|201|201.8|198.9|196|200|207|199.9|200.8|204.6|205.2|210.2|212.2|216.4|213.2|207.8|190.1|193.8|189.1|182.9|186.5|181.3|178.3|183|194|199.8|205|210.8|209.8|202.8|209|212|212.4|219|214|220.6|223.2|219|227|228|225.8|220.6|221.4|221.4|224.6|226.8|226.8|221.4|225.6|227.8|226.8|221.6|223.6|238.4|243|242.2|238.8|241.2|236|236.2|233.2|234.2|235.2|230.2|236.6|237.6|236||232.2|230.4|232.4|||231.2|232.6|227|225|220|221.4|222.6|217|220.2|218|230.2|228.4|232.4|239|234|225.6|225.6|227.6|227|229.4|224|246.8|240|239|239.6|240.2|245.4|247.4|251.2|251.6|255.8|252|253|251.6|251.2|251|248.2|250.4|260.4|264.8|259.2|264.6|249.6|247|241.4|240.8|244|245.6|254.2|255.2|249.2|246|251|245.2|244.6|243|237|232.8|234.8|232.6|236|235.4|235.8|237|239.8|237.4|238.6|239.2|237.4|236.6|237|232|226|235.8|237.6|240
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||38.27|38.97|40.08|40.29|39.16|41|43.61|41.76|45.25|48.06|49.86|48.92|50.02|50|49.01|46|48.52|48.36|42.98|42.9|40.06|36.98|34.37|32.54|33.79|35.56|33.48|32.4|30.53|30.51|32.77|82.9|84.32|91.42|97.98|99.92|99.94|98.72|95.96|93.7|93.56|88.72|90.38|93.8|97.54||90.02|90.56|86.84|90.96|85.84|89.38|95.32|96.04|99.58|105.85|115.2|124.15|123||128.25|126.1|120.95|129.35|127.2|127.65||112.2|115|115.15|113|117.95|99.76|103.45|100.9|99.6|90|89.98|84.04|84.2|87.94|90.26|93|96.4|106|100|96.6|97.96|106.6|163.3|171|174.15|168.5|166.5|||181.2|167.9|173.7|169.3|178.1|187|195.5|190.75|176.9|171.8|166.9|172.6|177|169.4|162.1|159.4|166.2|173.9|176.9|183|188.7|172.6|155.5|167.7|155.8|146.7|160.4|142.6|151.4|159|167|186|170.8|175.9|170.6|162.6|134.2|147.4|145|149.1|155.1|167.8|166.6|160.1|168.3|174.6|178.7|170.1|176|172.2|178|186|191.7|184.8|177.9|180|180|178|197.8|222.4|226.8|213.8|204.4|215|210|213|221.8|215|215.4|228.2||254.6|272.6|273.4||277.8|276.4|292.4|296.8||290.6|275.4|267|266.8|271.2|267|263.2|252|261.2|271.6|286.8|295|290.6|268|276.8|278.8|299.6|294.4|301.6|302.6|293|290.4|290.2|308.2|320.6|314.6|314.2|325.2|320.8|317.8|338.6|321.2|406.6|426.4|428.4|441|427.8|426.2|447.8|431|441.6|445.6|457|478.2|493.2|474.4|475.2|478.2|480|478.2|480|464.4|440.2|454.2|470|508.5|514.5|525|502.5|516|522|511.5|507.5|515|534.5|580|555|561|557.5|560|554|546|567.5|564|589
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||101.53|103.75|102.65|101.83|101.83|104.3|107.3|105.4|107.9|107.75|108.7|107.65|106.3|101.47|103.3|101.78|103.9|101.97|101.15|103.2|104.4|101.53|101.38|100.6|102.95|102.08|100.2|98.58|101.05|110.65|107.7|106.05|108.85|108.35|106.9|109.45|108.2|107.55|104.45|104.35|104.95|102.55|106.8|107.75|106.35||103|103.8|105.4|105.4|104.75|104.2|108.3|108.9|111.45|117.85|119.4|122.75|121.45||||123.25|123.5|126.3|126.7||123.4|123.4|125.75|125.25|123.4|126.9|129.4|126.25|126.15|123.8|124|120.05|116.8|117.25|122.55|122.45|123.65||122.8|122.8|117.75|117.75|118.1|121.7|123.25|119.35|120.65|||123.05|123.05|124.6|126.3|128|128.25|126.9|133.25|136.1|135.4|134.05|133.85|135.35|133.25|132.85|133.65|135.5|139.35|138.4|134.65|133.4|133.95|131.25|133.7|131.1|128.3|127.6|123|123|127.05|129.9|130.8|130.5|132.85|131.95|130.4|134.5|134.45|134.95|140.2|143.9|146.2|145.75|144.25|151.05|150.3|150.3|148.3|145.05|143.8|152.5|156.3|156.5|153.7|153.4|154.4|152.65|151.5|152.3|158.1|161.7|161.85|161.9|165.95|164.95|165.8|165.4|165.15|164.35|168||169.55|169.55|||168.7|166.65||||163.9|160.35|160.3|158|159.25|156.7|155.6|152.9|154.9|154.8|155.45|157.15|158.25|155.55|155.65|156.2|156.85|154.7|157.1|156.1|164.45|159.9|161.15|162.45|162.5|161.6|161|159.95|161.05|159.05|157.75|156.65|155.45|155.65|155.4|155.4|154.55|155.9|149.1|149.65|148.9|147.75|146.85|144.65|144.5|144.6|144.75|143.15|141.7|141.55|141.15|140.3|139.4|137.55|139.05|139.7|137.9|137.65|140.5|140.6|137.95|138.45|137.9|140.4|140.55|140.8|139.65|139.15|140.25|143.1|145.35|144.2|146.2|149.15|148.4
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||24.34|25.06|24.94|24.66|24.58|25.98|26.14|25.54|26.04|25.84|25.78|25.84|25.76|25.28|25.44|25.04|25.12|25.44|25|25.5|25.58|25.94|25.86|24.14|25.16|25.1|24.76|25.02|25.14|24.42|24.06|23.42|23.7|23.74|23.52|23.94|23.44|22.26|22.12|22.94|23.52|23.68|23.96|24.26|23.74|23.6|23.54|23.66|23.84|23.6|23|22.5|23.2|23.38|23.14|24.64|24.86|24.86|24.8|24.42|23.74|24.2|24.38|23.8|23.58|23.44|22.92|22.16|21.64|21.6|21.3|21.1|21.46|21.38|21|21.1|20.5|20.18|20.04|19.85|20.2|19.79|20.2|20.58|20.54|21|20.16|19.71|19.5|20.3|20.44|20.98|20.5|20.18|||19.92|19.95|19.68|19.41|19.48|19.29|19.45|19.91|20.6|20.5|20.66|21.08|21.42|20|20.08|20.34|20.6|21.22|20.82|20.7|20.92|20.86|19.91|19.68|19.55|19.33|20.06|18.97|19.28|20.36|21.22|22.42|22.52|23.94|24.54|23.78|25.1|25.12|24.98|25.82|26.22|26|25.96|25.2|25.9|26.2|26.2|25.72|25.34|25.18|26.1|26.18|26.06|25.74|25.34|26|25.74|25.08|25.14|26.16|26.68|27.16|27.5|27.88|27.54|27.68|27.8|28.26|27.56|28.16|28.18|27.9|27.18|26.62||27.36|27.3|27.02|27.12||26.98|26.44|26.12|25.88|25.8|26.24|26.14|26.3|26.54|26.76|26.66|26.06|26.28|25.54|25.02|25.52|25.24|24.48|25.12|25.02|26.1|26.2|26.64|26.64|26.3|26.42|27.3|26.78|25.94|25.5|25|24.82|24.8|24.82|24.62|24.4|23.56|23.12|23.58|23.52|23.22|23.08|23.04|22.76|23.54|23.96|22.88|22.34|22.22|22.44|22.02|22.04|21.86|22.06|21.76|21.6|20.88|21.18|21.28|21.36|21.78|22.1|22|22.74|22.6|22.4|22.04|21.34|21.32|21.88|21.92|22.36|23|23.7|23.52
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||3.268|3.35|3.362|3.38|3.332|3.446|3.544|3.528|3.598||3.6|3.538|3.498|3.448|3.516|3.562|3.59|3.53|3.436|3.426|3.418|3.35|3.28|3.282|3.342|3.374|3.37|3.358|3.394|3.276|3.198|3.052|3.25|3.268|3.278|3.386|3.302|3.21|3.256|3.502|3.506|3.498|3.634|3.68|3.662|3.694|3.576|3.622|3.604|3.638|3.582|3.592|3.722|3.646|3.594|3.774|4.084|4.206|4.344|4.416|4.338|4.406|4.402|4.486|4.538|4.476|4.484|4.416|4.392|4.394|4.52|4.482|4.55|4.594|4.57|4.55|4.526|4.462|4.352|4.248|4.372|4.33|4.528|4.646|4.668|4.68|4.754|4.648|4.63|4.54|4.53|4.624|4.544|4.406|||4.388|4.35|4.328|4.318|4.294|3.98|3.962|4.07|4.122|4.13|4.082|4.181|4.168|4.031|3.987|3.993|4.043|4.07|3.942|3.937|3.927|3.962|3.75|3.775|3.63|3.533|3.652|3.407|3.345|3.39|3.7|3.943|4.072|4.23|4.405|4.355|4.65|4.577|4.564|4.713|4.709|4.828|4.887|4.667|4.839|4.586|4.56|4.402|4.445|4.467|4.492|4.486|4.482|4.46|4.396|4.39|4.379|4.287|4.317|4.5|4.541|4.502|4.593|4.705|4.694|4.757|4.764|4.693|4.502|4.486|4.474|4.536|4.558|4.528||4.49|4.488|4.501|4.481||4.414|4.402|4.402|4.265|4.423|4.399|4.342|4.332|4.295|4.326|4.334|4.358|4.376|4.299|4.17|4.214|4.267|4.155|4.201|4.2|4.37|4.372|4.372|4.442|4.438|4.508|4.6|4.647|4.65|4.661|4.678|4.668|4.66|4.688|4.7|4.678|4.746|4.62|4.609|4.59|4.603|4.597|4.628|4.62|4.616|4.605|4.655|4.507|4.48|4.48|4.446|4.43|4.418|4.281|4.369|4.334|4.286|4.257|4.088|4.13|4.135|4.141|4.145|4.266|4.23|4.238|4.183|4.115|4.102|4.234|4.277|4.287|4.275|4.308|4.267
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||109.2|110.65|110.4|109.6|110.1|110.75|113.6|110.5|114.75|113.6|109.7|106.6|117.95|114.35|116.3|118.05|121.45|115.5|117.75|122.6|122.25|117.2|112.55|108.3|111.25|109.05|107.3|104.85|99.68|99.2|96.3|97.2|96.25|97.95|81.5|81.25|80.8|77|73.1|71.65|76.95|76.2|76.7|75.75|79.7||73.25|74.4|75.15|78.95|81.1|74.5|76.85|77|81|82.2|85.1|88|91.65||87.11|86.06|81.34|88.62|87.08|80.04||76.46|76.16|75.18|71.4|71.2|71.46|74.3|72.92|71.66|69.02|71.8|69.8|69.3|75.88|85.2|80.94|78.48|80.34|84.6|81.7|84.06|83.78|83.86|86.64|88.88|90.36|89.84|||90.14|82.38|70.68|70.24|72.7|73.38|74.2|76.8|79.94|75.9|75.6|73.9|71.7|67.5|66.7|66.7|69.8|75.1|73.2|72.8|70.5|71|65.7|67.8|66.8|65|65|61.8|60.3|62|63.9|65.8|63|69.4|68.2|66.1|69.5|69|66.2|67.6|72|72.8|72.2|69.4|76.9|78.8|79|76.8|77|76.5|76.9|78.2|77.6|74.5|70.6|70.9|72.2|69.6|69.1|74|75.6|74|74.3|77.7|76.8|77.3|78.7|79.6|83|89||102.4|102.6|103.6||100.8|100.2|97.8|99.4||100.4|97|92.9|94.2|93|93.1|94|92.4|94.9|93.6|92.2|92.3|96.2|90.1|95.4|94|96.5|100.6|95.2|89.8|93.1|92.4|92|97.1|98.2|96.6|95.9|94.7|94.1|99.5|95.1|96.8|94.8|90.6|84.3|85.3|83.4|75.6|73.2|75.1|77.2|74|73.9|75.3|73.8|71.5|68.1|69.2|70.8|67.8|65.7|64.8|60.3|58.2|59.8|58.1|55|55|55.1|54.8|54.9|52.2|51.5|53.4|56.2|59|51.9|51.2|52.8|53.6|54|52|52.3|53.8|55.1
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||0.8445|0.856|0.869|0.869|0.86|0.882|0.9065|0.901|0.9125|0.8955|0.912|0.8985|0.892|0.8955|0.8915|0.8765|0.856|0.861|0.8785|0.8505|0.8445|0.864|0.9075|0.872|0.8795|0.839|0.8465|0.833|0.85|0.814|0.7905|0.771|0.772|0.77|0.834|0.831|0.8335|0.8155|0.853|0.898|0.905|0.9335|0.955|0.9605|0.9405|0.9385|0.9295|0.9775|0.986|0.98|0.905|0.876|0.882|0.8665|0.842|0.8735|0.9365|0.942|0.936|0.95|0.9225|0.9215|0.9335|0.9285|0.9395|0.9295|0.942|0.937|0.9275|0.9365|0.9005|0.889|0.8995|0.906|0.8655|0.862|0.85|0.8555|0.8505|0.8365|0.852|0.8495|0.8615|0.891|0.8715|0.901|0.85|0.84|0.8835|0.933|0.94|0.943|0.931|0.8825|||0.8655|0.846|0.833|0.8345|0.844|0.8435|0.8085|0.9145|0.9115|0.9245|0.943|0.953|0.967|0.914|0.92|0.9225|0.9285|0.9435|0.9205|0.9215|0.927|0.94|0.8815|0.8835|0.8575|0.8605|0.8645|0.787|0.7535|0.772|0.8275|0.8095|0.799|0.8385|0.8965|0.87|0.963|0.9765|0.9835|0.993|1.003|1.03|1.024|1.023|1.056|1.06|1.05|1.067|1.045|1.019|0.9745|0.9445|0.933|0.911|0.9345|0.922|0.903|0.8765|0.8765|0.9035|0.9195|0.9185|0.948|0.9505|0.939|0.933|0.948|0.9405|0.9425|0.952|0.949|0.9215|0.9135|0.884||0.869|0.8635|0.852|0.84||0.8455|0.824|0.815|0.7825|0.7955|0.834|0.818|0.82|0.812|0.832|0.8035|0.806|0.812|0.803|0.791|0.804|0.803|0.778|0.78|0.7725|0.824|0.8255|0.815|0.8205|0.818|0.823|0.837|0.847|0.86|0.858|0.869|0.877|0.881|0.879|0.883|0.904|0.9165|0.9425|0.9525|0.925|0.91|0.891|0.901|0.8995|0.8855|0.8895|0.919|0.9195|0.91|0.91|0.8855|0.8955|0.9365|0.93|0.916|0.9215|0.91|0.902|0.8885|0.897|0.901|0.903|0.8895|0.919|0.8795|0.854|0.8325|0.8235|0.824|0.8475|0.815|0.8|0.7865|0.7685|0.7785
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.06|7.06|||7.06|7.05|7.04|7.04|7.08|7.09|7.07|7.04|7.04|7.06|7.05|7.06|7.07|7.07|7.05|7.06|7.06|7.06|7.05|7.06|7.05|7.06|7.05|7.06|7.05|7.05|7.06|7.05|7.05|7.05|7.05|7.05|7.05|7.03|7.03|7.04|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.06|7.05|7.11|7.12|7.12||7.11|7.12|7.11|7.12||7.12|7.11|7.11|6.98|7.01|7.01|7.05|7.05|7.07|7.06|7.07|7.05|7.05|7.04|7.03|7.01|7.05|7.01|6.99|6.99|7|7.01|7.01|7.03|7.01|7.02|7.02|7.04|7.02|7.05|7.04|7.02|7.04|7.04|7|6.97|6.97|6.93|6.94|6.94|6.93|6.91|6.92|6.91|6.91|6.93|6.92|6.93|6.92|6.92|6.91|6.93|6.91|6.94|6.95|6.94|7|7.01|7.02|7.03|7.02|7.03|7.02|7.02|7.02|7.03|5.35|5.31|5.34|5.28|5.45|5.34|5.47|5.56|5.54
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP||6.76|6.79|6.79|6.78|6.77|6.89|6.88|6.76|6.86|6.81|6.91|6.93|6.87|6.82|6.84|6.88|6.85|6.82|6.71|6.83|7.11|6.93|6.91|6.82|6.33|6.42|6.49|6.38|6.41|6.33|6.32|6.1|6.22|6.32|6.42|6.46|6.38|6.25|6.04|6.42|6.5|6.57|6.85|6.96|6.94|6.98|6.9|6.86|6.8|6.68|6.51|6.36|6.51|6.59|6.59|6.95|7.12|7.11|7.27|7.13|||7.05|6.98|7.15|7.01|6.92|6.83|6.97|7|7.03|6.98|7|7.12|6.88|6.98|7.04|7.07|7.31|7.5|7.57|7.65|7.52|7.56||7.45|7.39|7.29|7.34|7.31|7.42|7.39|7.31|7.34|||7.37|7.13|7.11|7.21|7.28|7.3|7.14|7.28|7.59|7.55|7.6|7.7|7.75|7.46|7.37|7.39|7.46|7.46|7.5|7.35|7.29|7.32|7.11|7.06|6.97|6.67|6.82|6.41|6.71|6.45|7.17|7.14|7.29|8.2|8.64|8.37|8.48|8.48|8.47|8.69|8.68|8.72|8.69|8.43|8.66|8.74|8.74|8.59|8.4|8.15|8.18|8.13|8|7.77|7.76|7.7|7.52|7.49|7.69|7.88|8.19|8.2|8.02|8.14|8.14|8.15|8.15|8.28|8.23|8.23|8.33|8.31|8.17|||8.05|8.05||||7.83|7.72|7.57|7.57|7.67|7.66|7.52|7.68|7.75|7.91|8.15|8.02|8.05|7.94|7.79|7.79|8.14|7.91|7.69|7.64|7.99|7.97|7.97|8.07|7.93|8.04|7.98|7.82|7.83|7.89|7.82|7.88|7.91|7.96|8|7.99|7.97|7.86|7.8|7.8|7.79|7.74|7.91|8.19|8.39|8.55|8.53|8.63|8.56|8.67|8.69|8.51|8.37|8.27|8.35|8.34|8.24|8.24|8.2|8.32|8.3|8.45|8.38|8.54|8.41|8.41|8.31|8.27|8.14|8.14|8.16|7.99|8.19|8.23|8.18
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||344|351|351.5|350.5|351.5|375|380|377.5|382|383.5|387|390|390|374.5|375.5|373.5|370.5|368.5|363.5|365.5|367|366|367|371.5|374.5|376.5|371.5|368.5|360.5|354|347.5|335|336|333|334.5|341.5|334|334|335.5|341|339.5|337|343|350.5|349.5|350|342.5|348|345.5|344|347|342.5|360.5|356|358.5|366.5|378|378.5|381.5|384|||375.5|377|381.5|378.5|368|366|367|372.5|364.5|365.5|379|368|363|365.5|355|365.5|363|364|375|379|385|391.5||397|393|391.5|395|398|405.5|409.5|411.5|404.5|||404.5|403|400.5|406|404|406|411.5|429|432|433.5|432|435|439.5|438|437|433.5|433|437.5|436.5|436.5|426|429.5|404.5|378.5|371|362.5|362|351|345|349|362|375|366|378.5|377.5|361|380|384.5|387|390.5|393|396|403|396|405.5|403|404.5|390.5|384|383|386.5|395.5|395.5|384.5|380.5|389|385.5|382|385|412.5|419|416.5|420|423.5|422|426.5|425|422.5|425|431|434|436|440.5||436.5|438.5|438.5|||431.5|429.5|425.5|420|418.5|417.5|422|417|421|417|424.5|424|435|434.5|436.5|424.5|435.5|438.5|395|395|391|409.5|401.5|403.5|409.5|403.5|410|399.5|397|408|409|405|403|409.5|426.5|419.5|409.5|408|405|398|398|392.5|398|395|393.5|388|390|394|401|408|406|399.5|397.5|396|395|398.5|400|395.5|404.5|394.5|410|402|408|411.5|415|418.5|422.5|432|424.5|418.5|430|421|409.5|420|426|424.5
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||44.22|45.62|44.9|45.34|45.59|46.09|47.42|47.88|47.81|48.38|47.8|47.71|47.76|46.31|49.5|49.9|50.47|50.02|48.81|49.34|50.3|49.2|48.22|47.56|49.17|47.77|46.9|45.92|44.86|44.86|46.87|46.55|47.4|48.37|47.65|47.61|47.05|45.55|43.49|44.28|44.08|43.77|44.57|45.8|45.34||44.41|44.92|44.14|47.16|46.86|46.39|46.73|46.77|47.88|49.85|49.95|51.86|52.25||||52.99|54.12|53.21|50.86||48.84|48.84|48.24|47.38|46.5|47.36|47.13|46.36|45.52|44.69|43.92|41.66|42.73|44.8|49.85|49.91|49.38||50.65|50.16|48.98|50.1|49.83|49.98|50.87|51.62|49.95|||49.2|49.2|49.55|50.03|49.89|49.24|48.18|50.48|50.4|49.48|48.78|49.69|49.62|48.75|48.21|48.4|49.18|51.7|52.42|52.98|52.9|51.38|47.75|48.52|47.47|46.35|46.24|43.51|44.05|44.14|45.84|48.41|49.06|50.49|48.4|47.1|48.35|47.9|47.26|48.25|50.59|52.1|53.1|54|50.55|50.52|49.86|49.18|48.94|48.79|48.98|49.23|49.08|48.09|46.52|47.78|47.52|45.96|45.19|47.4|48.74|49.37|48.79|50.22|52.15|53.77|54.4|54.33|53.88|56.2||59.52|59.52|||57.88|57.77||||55.38|55.27|54.75|55.3|54.55|53.83|53.42|53.2|54.1|55|55.7|54.4|53.73|52.52|53.05|53.38|54.02|53.75|53.55|52.85|55.2|53.65|55.25|57.2|56.62|55.5|53.92|52.73|52.35|52.85|50.94|51.04|50.87|52.45|51.38|51.38|50.72|50.42|50.74|49.88|49.91|50.49|50.25|49.79|52.23|52.38|52.2|52.7|52.38|51.95|51.73|50.69|49.95|50.09|51.42|51.25|51.12|51.6|51.38|51.1|51.67|51.27|50.94|53.23|54.55|54.38|53.27|52.73|52.83|55.75|55.1|54.95|55.25|55.5|55.98
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||23.92|24.36|24.46|24.26|24.26|24.76|25.64|25.74|26.14||26.4|26.3|25.82|24.84|25.38|25.64|26.42|26.34|25.44|26.08|26.18|25.44|24.48|24.84|24.98|24.66|24.7|23.94|24.66|23.18|23.04|21.78|22.64|23.14|23.42|23.84|24.44|23.78|23.28|24.08|24.48|24.12|24.78|25.24|25.62|25.54|25.06|25.06|25.72|25.86|25.68|24.7|25.9|25.26|25.24|27.26|29.42|29.84|29.4|29.3|28.7|28.22|28.04|28.6|28.68|28.34|27.52|27|26.74|27.8|27.14|26.94|26.86|27.16|28.46|29.24|28.9|29.28|29|27.66|29.1|28.98|29.78|29.62|29.56|29.18|29.9|29.18|29.06|30.68|30.6|31.76|32.42|32.14|||32.94|32.08|32.7|32.84|33|31.2|30.36|31.64|31.76|31.96|32.4|33.55|33.45|32.2|33.4|33.2|33.3|33.75|34.4|32.15|32.8|36.15|35.4|35.6|34.25|33.15|33.8|32.4|32.25|32.9|34.75|37|36.2|37.25|36.3|35.35|36.3|37|36.95|37.5|37.4|37.6|36.45|35.55|36.65|38|39.55|37.3|39.5|41.75|43.1|43.65|43.6|42.1|40.05|41.9|40.85|40|42.4|44.15|45.05|44.5|44.15|43.9|42|42|41.6|41|41|41.2|41.5|42.35|42.65|42.8||44.3|44|43.8|43.5||43.1|42.6|41.35|40.95|42.65|42|42|41.75|41.8|42.1|42|42|42.85|41.5|40.55|40.7|41.4|41.5|40.8|41|41.75|40.5|40.6|41|40|39.15|39.8|40.85|42|42.95|42.5|42.5|42.9|43.45|43.35|44.15|42.9|42.05|43.7|42.25|42.25|43.8|46.5|46.85|46.85|46.75|46.75|47.2|46.35|46.55|45.4|44.75|44.3|43.1|44.1|43.3|43.3|44.55|43.05|43.75|42.75|41.95|42.2|45.25|45|45.5|45.6|44.85|45.1|46|46.35|45.35|45.3|44.55|45.6
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||553.5|565|571|560|562|577|567|561|552.5|553.5|558.5|560|550.5|538|544.5|542.5|549.5|544.5|543.5|538|540.5|529|523|515.5|515.5|517.5|512.5|505.75|499|496|483.5|481|486|493|492.75|498.75|490|491.75|487.5|498.75|499.75|496|505.5|502.5|497|483.5|470.25|481|493.75|492.75|492|489.25|499|485.5|495.75|502.75|514.5|529|529||||530|530|530|||518.5|522|529|523|512.5|518|510.5|504.75||492|490|486|476.25|494.75|520|530|535||538|527|516.5|537|552.5|559|573|599|603||||591|595|592|590|589|591|591|596|585|581||579|567|559|554|571|570|565|553|558|566|534.5|533|528|523|509|499|521|544|571|566|576|577|561|557|559|555|570|566|583.5|584.5|581.5|569|576|572|570|550.5|554.5|571|550.5|569|557.5|555.5|548.5|554.5|551.5|542.5|536|557.5|564|557.5|556.5|569|560|570|566|573|564|578|589.5|591.5|586.5|||565|576||||564|551.5|545.5|536|548.5|556.5|541.5|539|550.5|546.5|546.5|545.5|544|526|538|533|533|527|533|542.5|549.5|549.5|551.5|552.5|562|578|580.5|569|585.5|595.5|609|636.5|630.5|629.5|637.5|636.5|642|631.5|630.5|628.5|626.5|628.5|626.5|625.5|634.5|643|643|632.5|633.5|627.5|627.5|622.5|614|609|629.5|622.5|617|608|609|619|622.5|633.5|628.5|651|648|662.5|654|651|644|653|644|645|656|660.5|
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||51.54|52.22|52.29|52.39|50.12|50.35|51.27|51.6|52.66|50.6|51.81|51.86|50.55|49.47|49.08|48.76|47.63|47.7|47.84|48.27|48.69|48.72|47.69|48.95|50.85|50.67|50.07|50.24|48.91|47.62|46.05|45.15|45.65|45.33|45.05|46.27|45.53|43.16|42.84|44.69|44.09|44.73|46.45|47.16|46.59||45.88|46.1|48.97|47.54|47.49|48.38|51.12|50.82|52.76|55.53|58.82|60.23|60.73||||59.51|60.3|61.23|60.24||56.94|56.74|56.6|55.95|55.69|56.18|56.11|56.04|54.61|53.91|55.41|54.35|53.18|55.53|56.07|58.27|61.53||63.56|60.68|62.83|58.9|60.86|63.63|65.63|63.59|63.31|||63.82|63.82|63.11|62.15|61.53|61.48|65.73|66.5|67.66|68.23|66.51|68.13|69.65|73.87|74.22|72.13|69.28|70.69|68.27|62.9|64.27|64.77|62.6|63.33|61.27|61.11|60.15|61.73|62.71|61.54|67.22|65.51|62.29|59.52|56.8|54.1|54.02|53.1|52.82|54.16|55.49|56.52|55.33|54.02|56.64|56.87|57.3|56.35|54.93|53.17|54.62|54.73|54.36|54.37|53.69|55.83|54.29|52.74|52.97|56.99|58.65|57.51|57.14|59.15|60.81|61.15|58.62|55.32|54.54|53.84||52.7|52.7|||52.77|53.03||||52|51.94|51.87|50.83|51.28|50.4|49.57|49.67|48.7|48.09|47.41|47.58|47.02|45.4|44.87|45.65|45.09|44.27|44.8|43.85|45.71|46.52|47.55|47.72|46.33|45.7|45.92|45.59|45.21|46.41|47.08|46.53|47.12|47.76|47.74|47.74|47.93|48.34|49.64|49.23|48.55|48.53|48.76|47.73|44.83|44.15|45.27|46.12|45.36|44.77|44.4|43.62|43.48|42.83|42.48|42.16|41.38|42.48|41.27|41.78|43.16|43.16|42.78|42.34|41.8|42.11|41.69|40.91|42.3|45.97|47.26|47.74|46.18|46.15|45.39
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||60.6|63.35|63.1|64.75|64.15|67.45|69.3|72.4|74.9|74.4|74|74.5|73|69.2|71.15|70.6|71.25|68.65|64.5|67.05|71.05|69.8|67.65|67.35|65.85|67.35|55.7|55.8|56.05|53.65|50.85|51.25|55.7|60.6|60.5|61.75|59.45|57.65|52.9|54.05|57.3|56.95|59.9|61|60.45||61.2|63.55|64.15|63.55|62.5|56.3|61.3|61.05|65.25|68.15|71.3|75.95|76.2||78.35|80.35|78.6|79.75|76.65|75.45||73|74.45|81.8|79.5|77|74.75|75|72.1|71.9|67.9|67.55|64.65|63.4|67.25|68|68.45|68.6|78.9|81.6|83.55|84.3|84.9|92.55|94.25|94.7|93.5|94.2|||95.05|93.9|95.55|92.5|93.7|91.1|90.2|93.15|97.3|91.25|92.14|94|96.8|92.84|89.78|89.9|92.28|96.1|94.32|95.6|91.22|90|83.14|82|78.1|75.46|77.1|70.9|74.9|77.02|81.7|85.12|85|90|88.34|88.16|94.4|95.54|97.48|99.34|112|123|123.35|118.55|121.1|126.65|129.7|119.4|122.9|123.3|123.8|131.25|126.55|123.05|118.15|117.6|118.5|119.4|118.3|126.25|127.75|122.4|119.95|122.5|120.5|125.95|128.25|129.7|128.15|131.05||140.45|140.6|151.15||144.35|142.5|146|141.05||140.3|140.85|138.5|136.45|138.55|135|137.8|136.8|135.35|134.45|133.1|135|131.05|125.1|126.05|128.45|137.75|135|139.4|133.55|136.65|133.75|132.65|137.25|136.85|138.95|133|125.7|125.35|123|121.3|116.35|120.5|120.4|120.8|116.9|119.9|125|129.4|129.6|133.5|111.5|113|113|104|103|102|103|100|100.5|97.6|96.8|95.8|94|98.6|95.2|94.4|98|97|98.6|98.8|97.4|97|99.4|101.5|102.5|102|102|102|109|107|108|107.5|108.5|109.5
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||22.16|22.87|23.25|23.75|24.48|25.71|26.69|27.1|27.36|27.73|27.82|27.74|27.03|26.35|27.6|27.62|28.69|27.87|26.12|27.51|26.42|25.48|26.02|26.2|27.03|29.02|29.49|24.31|24.9|25.19|24.35|24.51|24.47|24.64|24.79|25.09|25.12|23.97|23.44|22.38|23.47|22.57|23.73|22.93|25.57||25.69|23.84|23.5|24.23|24.63|23.25|24.15|23.71|23.85|24.62|25.08|24.69|24.05||22.95|23.42|24.16|24.9|24.95|25.2||23.45|23.76|24.68|25.16|24.43|22.88|23.74|22.95|23.48|22.77|23.22|23.06|22.93|23.82|22.39|22.71|20.5|20.2|20.17|19.91|19.515|20.4|21.59|21.43|21.71|21.94|23.22|||23.36|23.5|23.87|24.04|24.39|25.22|26.11|27.96|28|27.6|26.78|26.6|27.94|27|27.02|27.64|28.34|29.04|30.2|29.64|29.42|29.52|28.08|29.04|28.7|26.26|27.6|25.84|26.4|27.7|28.06|28.5|29.72|31.12|29.1539|29.1005|28.3361|28.9228|29.5449|31.3759|30.896|37.1001|40.4954|39.3044|40.6554|41.4198|41.082|39.1088|40.2465|41.1176|40.2465|40.9932|40.7798|39.6421|37.3312|38.5933|40.1043|38.5222|40.211|42.9664|45.2862|45.6418|43.5708|43.9974|45.6862|45.3751|44.9307|43.9085|44.1041|43.553||46.0418|44.8863|46.3084||42.9308|42.0598|42.8419|43.8019||42.5931|42.9486|42.1487|40.7265|41.1354|41.5087|40.3354|40.1754|42.3264|42.8953|44.4418|45.2862|45.7751|43.4997|41.8287|42.9842|44.6196|45.1529|45.5085|47.7305|45.3307|45.1529|44.0152|43.7486|46.5306|46.4417|44.9307|43.1975|42.9664|41.4198|41.7753|42.6642|35.0735|33.7403|35.0913|35.7668|34.8246|35.5001|36.5668|34.0602|34.4513|34.4513|34.6646|34.6646|35.8735|36.7445|37.2423|37.9711|37.6867|38.86|40.6199|45.0196|43.3219|43.3219|44.5307|45.5973|46.0418|46.4417|45.3307|49.0194|49.3305|49.4193|50.6637|52.8414|54.6635|55.0635|56.7967|56.1745|56.93|58.9743|59.1077|60.1298|60.1298|58.7077|55.419
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP||19.23|23.12||23.28|23.09|24.42|25.07|24.5|25.34|26.91|28.26|27.9|22|21.76|22.11|23.42||22.93|22.38|22.67||20.8|20.7|21.35|21.88|22.05|20.81|20.01|18.69||18.525|18.43|18.665|19.225|20.84|20|19.25|19.2|17.985|18.425|18.54|18.24|18.135|18.525|19.105|19.16||19.29|||19.78|18.87|20.01|20.85|22.26|24.35|25.4|25.23|24.7|||25.57|26.14|28.51|28.48|27.59||25.26|25|26.2|25.49|26.19|24.81||23.94|23.42||21.99|21.35|21.68|23.82|23|23.39|21.77|22||21.98|22.13|23.4|24.21|25.16|26.01|26.79|24.91|||||25.6|26.15|25.6|25.13|24.75|26.83|26.11|27.45|27.76|29|29.46|27.48|28.96|27.2|27.86|28.08|27.72|27.12|28.36|27.22|26.4|27|29.26|27.28|27.22|23.7|24|24|26.04|26.22|26.44|27.62|28.68|26.28|27.6|28.46|28.76|30.1|29.62|31.26|32.16|30.52|32.26|32.5|33.52|31.66||33.48|33.1|34.5|34.36|35.14|33.56|34.9|34.24|32.52|31.24|34.62|36.74|36.4|35.88|37.4|36.78|37.9|38.94|41.16|41.92|44.58||48.24|46.6|50.3||46.68|46.56|46.7|48.4||47.9|45.64|45|44.24|43.98|42.58|40.3|41.02|40.64|42.72|43||46.2|43.9|47.2|46.18|48.76|50.95|51.75|54.3|51.95|49.08||51.7|50.65|49.34|51.55||52.1|51.05|48.74|48.48|50|45.86|47|50.75|49.2|47.3||50.8|51.75|50.25|51.15|52|54.25|54.4|56.1||60.15|59.9|63.55|63.7|62.2|59.6|61.4|62.4|64.5|64.2|61.3|61.05|62.45|57|56.85|62|65.2|65.3|60.6|62.25|60|70|67.95|68.15|65.2|67.4|72.65
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||0.14|0.14|0.14|0.15|0.14|0.15|0.15|0.15|0.15|0.15|0.15|0.16|0.15|0.15|0.15|0.15|0.14|0.14|0.14|0.15|0.15|0.16|0.15|0.14|0.15|0.14|0.14|0.15|0.15|0.15|0.14|0.13|0.14|0.14|0.15|0.15|0.15|0.14|0.15|0.16|0.16|0.16|0.17|0.18|0.17|0.18|0.17|0.18|0.18|0.18|0.17|0.16|0.17|0.17|0.17|0.17|0.2|0.19|0.19|0.2|||0.2|0.2|0.19|0.19|0.19|0.18|0.18|0.18|0.17|0.18|0.17|0.17|0.15|0.15|0.14|0.15|0.15|0.14|0.15|0.14|0.15|0.15||0.15|0.15|0.15|0.15|0.16|0.17|0.17|0.18|0.17|||0.17|0.16|0.16|0.16|0.17|0.16|0.16|0.17|0.17|0.17|0.17|0.18|0.16|0.17|0.15|0.16|0.15|0.16|0.15|0.15|0.15|0.15|0.14|0.14|0.14|0.14|0.15|0.14|0.12|0.13|0.15|0.15|0.15|0.16|0.16|0.16|0.18|0.19|0.19|0.2|0.19|0.2|0.2|0.19|0.19|0.19|0.19|0.2|0.18|0.18|0.17|0.16|0.16|0.15|0.15|0.16|0.16|0.14|0.15|0.16|0.16|0.17|0.17|0.17|0.17|0.17|0.16|0.17|0.16|0.16|0.16|0.15|0.15||0.14|0.14|0.14|||0.14|0.14|0.14|0.13|0.13|0.13|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.15|0.15|0.14|0.15|0.14|0.14|0.15|0.14|0.15|0.15|0.15|0.15|0.14|0.15|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.15|0.16|0.15|0.16|0.16|0.16|0.16|0.16|0.15|0.15|0.16|0.16|0.16|0.16|0.17|0.17|0.17|0.16|0.17|0.16|0.16|0.16|0.15|0.15|0.15|0.14|0.14|0.12|0.12|0.12|0.13|0.13|0.13|0.13|0.13|0.13
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||132.3|134.8|132.9|135.35|137.05|142.9|145.85|144.1|141.75|143.55|143.05|140.3|140.2|138.9|139.85|140|141.05|139.75|139.45|143.15|142.6|140.2|137.15|138.8|140.8|145.35|142.6|140.5|138.6|160.8|156.5|153.05|154.3|154.8|154|149.85|149.25|150|146.5|147.55|146|144.7|149.85|151.25|147.35||144.1|145.35|143.05|142.4|138.6|139.65|147.25|153.25|152.1|152.8|155.65|156.5|152.5||||151.65|150.9|151.45|148.8||145.05|145.05|145.25|143.05|142.6|143.05|140.1|139.65|139.25|134.3|135.75|131.75|133.55|133.85|139.65|140.9|140.9||136.6|127.75|127.15|126.1|126.4|130|130.9|133.85|133.25|||131.75|131.75|128.3|127.75|131.05|135.45|130.9|134|136.7|137.15|133.05|133.05|131.45|128.8|126.4|126.1|129.55|131.75|131.05|132.2|134.3|131.55|127.65|128.6|126.1|123.25|121.65|118|118.3|118.6|120.9|120.4|125.05|124.2|120.3|118.3|123.35|125.85|124.3|126.7|131.25|133.75|134.7|131.7|136.4|134.2|138.7|139.15|137.55|138.7|139.55|142.6|141.85|138.1|135.05|132.6|133.55|130.4|130.9|135.25|139.7|139.35|138.6|146|145.25|147.35|147.25|147.35|149.35|156.6||159.75|159.75|||161.85|158.4||||155.25|153.35|149.65|145.05|147.25|148.2|146.6|146.7|150|153.55|154.7|153.05|152.9|148.5|149.35|150|151.25|152.4|152.9|150.1|157.05|152.7|155.55|157.25|157.55|157.05|158.8|157.75|159.15|156.9|153.15|153.15|152.8|150.9|148.2|148.2|152|149.05|149.05|152.2|144.6|148.2|147.35|158.8|152.2|152.4|151.35|152.1|155.15|153.65|154.1|152.9|154.6|151.05|154.1|154.2|153.05|151.15|152.6|165.25|160.9|159.15|159.85|163.75|163.45|163.85|162.3|158.5|160|169.55|169.25|165.15|166|168.9|170.1
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||71.5|70.05|69.65|72.6|73.75|75.2|76|77.25|77.3|76.55|77.45|75.55|76.95|77.2|75|75.2|71.7|72.5|70.75|71.4|71.2|69.45|69.35|69.9|69|68.95|67.45|66.35|68.7|67.55|63.95|63.3|65.9|66.95|67.1|67.8|66.65|66.35|65.65|69.35|69.9|71.35|74.9|76.3|76.2|76.05|72.95|72.55|74.45|76.5|74.9|74.55|78.6|77|75.35|80|81.75|80.7|81.35|81.75|||80|81.5|81.8|83.05|82.9|81.25|81|80.5|78.1|79.2|81.85|82.55|80.1|81.5|81|79.75|78.65|76.95|79.4|80.6|82.3|85.05||85|83.7|84.35|84.65|85.9|87.9|90.6|92.5|92.85|||92.15|92.65|93|94.05|92.9|92.9|93.6|94.75|95.4|90.15|88|90.15|93.9|92.25|92.05|89|88.5|88.9|86.75|87.7|85.75|84.5|83.85|84.3|84.35|83|83.8|78|75.5|76.7|80.4|81.6|78.7|84.05|83.5|80.7|85.9|86.45|87.65|87.7|88.95|91.15|89.3|86.55|89.95|88.7|88|89.2|88.05|87.45|86.45|89.3|88.55|85.75|86.05|88.7|87.2|86.05|84.15|89.9|92.5|92.45|93.3|86.2|84.7|85.45|83.7|82.25|82.15|83.9|83.9|83.25|85.6||83.6|81.35|80.8|||80.7|80.65|79.7|79.1|75.95|78.3|78.4|76.85|79.05|77.9|81.25|81.15|82.4|80.5|80.05|79.2|79.5|78.45|78.3|78.7|78.9|83.5|84.05|85|86.05|87.55|88.9|87.25|87.2|90.25|87.6|87.95|87.75|89|92.65|92.95|93.3|93.7|91.7|92.15|91.9|92.7|91.3|93.5|93|92.6|91.55|92|92.1|92.55|91.9|92.5|90.65|92.15|92|92.2|92|90.5|92.25|91|91|90.45|90.85|89.75|94.85|94.1|94.5|92|89.4|90.1|92.25|92.15|91.5|92.4|93.2|92.75
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP||1.41|1.45|1.42|1.43|1.41|1.43|1.44|1.4|1.5|1.51|1.52|1.5|1.49|1.45|1.43|1.4|1.43|1.33|1.32||1.295|1.29|1.26|1.26|1.22|1.23|1.23|1.21|1.19|1.2|1.15|1.18|1.21|1.2|1.21|1.25|1.21|1.19|1.21|||1.24|1.23|1.26|1.28|1.28|1.26|1.31|1.3|1.29|1.27|1.23|1.22|1.26|1.27|1.32|1.29|1.31|1.31|1.32|1.37|1.35|1.36|1.28|1.34|1.34|1.35|1.36|1.39||1.35|1.39|1.43|1.4|1.34|1.36|1.28|1.39|1.4|1.41|1.45|1.44|1.49|1.48|1.45|1.47|1.44|1.44|1.46|1.45|1.49|1.48|1.51|1.58|1.63||1.61|1.61|1.59|1.55|1.53|1.51|1.5|1.5|1.52|1.49|1.51|1.49|1.49|1.49|1.49|1.49|1.47|1.51|1.5|1.51|1.55|1.5|1.65|1.66|1.74|1.76|1.69|1.78|1.8|1.72|1.72|1.76|1.77|1.67|1.63|1.71|1.67|1.64||1.63|1.65|1.58|1.55|1.59|1.6|1.56|1.58|1.6|1.6|1.57|1.54|1.56|1.54|1.51|1.51|1.51|1.55|1.6|1.54|1.63|1.64|1.61|1.54|1.61|1.55|1.56|1.55|1.55|1.55|1.56|1.5|1.54|1.53||1.51|1.49|1.5||||1.5|1.49|1.47|1.46|1.5|1.44|1.39|1.4|1.43|1.45|1.47|1.54|1.53|1.53|1.57|1.57|1.6|1.63|1.62|1.63|1.58|1.58|1.65|1.66|1.73|1.77|1.79|1.75|1.76|1.74|1.76|1.67|1.61|1.63|1.6|1.55|1.56|1.57|1.6|1.6|1.65|1.67|1.63|1.68|1.67|1.67|1.67|1.65|1.69|1.7|1.75|1.67|1.64||1.62|1.63|1.62|1.6|1.58|1.61|1.62|1.58|1.58|1.62|1.62|1.57|1.61|1.63|1.62|1.62|1.6|1.64|1.67|1.65|1.61
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||401.2|413.8|415.4|406|416|426|447|448.6|457|459.6|464.8|455|456.6|441.6|459.2|463.4|482|477|466.2|481.6|483|467.8|454.8|441.8|442.4|440|429.6|409.8|400.4|400|394.4|425.4|444|462.2|452|457|442.4|432.4|420.8|427.4|437.6|436.6|442.2|450.2|441.6||429.6|433|425|412.4|416|412.6|424.2|420.4|434.8|390.4|409.4|431.6|427.6||430.4|425|410.8|414.4|417.6|399.6||381.4|387.6|397.8|392.2|392|387|391.4|382.8|375.4|360.6|365.8|344.2|342.4|361.2|378.2|392.8|400.2|394.8|403.6|403.4|420|441.4|456.6|462.2|478.4|466|475.8|||469.8|457|453.4|446.8|454.2|452.6|445|451.2|459|442.2|442|448|447|435|425|415|433|429.5|425.5|436.5|424.5|424|401|398.5|401.5|388|394|365.5|366.5|383|392|403.5|396|404.5|402|382|401|397.5|384.5|399|407|418.5|426.5|416.5|429|440|464|458|472.5|477|483|505|513|487|466.5|467.5|460.5|433|421.5|440.5|453.5|454|444|466|465.5|489|499.5|486.5|476.5|530||555|543|557||558|559|555|548||539|526|505|510|507|504|504|497.5|526|521|516|521|520|493|500|511|532|567|549|525|544|531|528|553|550|542|540|521|538|540|526|524|535|533|526|537|518|503|506|490|495|477|483.5|482.5|466|460|454|454|465|461|456|450.5|436.5|430|429.5|430|420|423.5|409.5|429|421.5|407.5|408.5|424.5|430|442.5|435.5|428.5|433|481|484.5|472|476.5|474|480.5
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||27.65|27.7|27.5|27.57|27.77|28.1|28.77|29.02|28.95|28.9|29.4|29.73|28.4|28|28.48|29.15|28.55|28.3|28.25|28.35|28.2|27.8|27.73|27.75|27.98|28.25|28.35|27.57|28.2|27.45|26.45|26.5|26.6|26.6|26.8|26.82|26.88|26.8|27.02|26.9|27.4|27.1|27.1|27.88|27.73|27.55|27.3|27.5|27.35|27.9|27.65|27.45|28.07|27.9|27.9|28.25|28.45|28.25|28.8||||28.18|28.73|29.4|29|29.05|29.05|29.2|29.5|29.1|28.65|29.45|29.88|28.85|29.12|28.55|28.35|28.05|28.1|28.95|29.73|30.27|30.6||30.77|33.3|33.12|32.88|33.17|33.25|33.3|33.17|33.2|||32.55|31.85|32.1|32.25|32.52|31.7|32.1|32.6|32.92|32.77|32.35|32.55|33.45|33|32.35|32.4|32.95|32.98|32.8|33.15|33.4|33.77|33.1|32.92|34.25|35.08|34.75|33.62|33.5|34.42|35.35|34.88|35.85|36.17|36.3|35.12|36.12|36|36.35|36.67|36.7|37.2|37.12|36.62|37.6|38.23|38.2|37.8|37.25|37.73|37.67|38.25|37.67|37.52|37.38|37.2|36.73|36.15|36.08|36.9|37.27|37.88|37.77|38.1|37.8|38.4|38.4|38.38|38.45|39.02|39|38.85|38.65|||38.08|38.08||||37.65|37.38|37.1|36.48|36.42|37.27|37.12|37.08|37.65|37.3|37.65|38.2|38.17|37.12|36.65|36.33|36.65|36.58|36.85|38.08|37.25|36.88|37.52|38.17|37.35|36.77|37.25|37.3|37.5|36.88|36.9|38.3|38.65|38.23|38.4|38.15|37.02|37.05|37.12|36.8|36.65|36.8||36.8|37.7|37.4|37.35|37.23|37.15|37.12|36.75|37.42|37.42|37.17|36.85|36.77|36.4|36.3|36.3|36.58|36.88|36.7|36.73|37.45|37.65|37.83|37.95|38.1|37.75|38.48|38.9|39.1|39.25|38.85|38.83
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP||147|146.6|145.4|146.4|148|148.4|148.2|147.4|150.8|151.2|150.8|149.8|152|149.6|150.6|148.4|147.4|147.6|147.4|146.8|148.4|147.4|147.4|150|149.8|148.4|147|148|146.6|145.6|145.2|144.6|147.8|147.4|144.4|146.4|145.2|140.2|138.6|141|141.8|142.4|145|145|142.2|138.2|137.8|138.2|137.4|138|139.8|140.6|143.2|142.6|141.6|143|146.2|143.8|145.8|145.4|||143.8|144.4|145.6|144.2|144.2|145|144.4|144.2|141.2|139.4|140.8|144.2|145.4|141.8|136.8|137|142.2|140|143.8|147|144|147.2||148.2|149.6|148.8|150|149.6|150.2|150.6|148.8|149.2|||150|148|147.6|150.6|150.2|150.8|150|149.2|147.6|149.8|148|148.8|149.4|148.4|148.6|146.2|147|147.4|145.4|142|145|144.4|143.2|143.6|142|141|139.2|136.2|133.6|136.4|138|139|137.4|138.6|138.2|135.2|137.2|137.4|138|136|136.8|138.6|138.6|140.8|142.2|142.8|144.4|143.2|143.4|144.6|146.6|146.2|146|147|146|145.4|145.8|145.2|145.6|146.8|146.8|146.4|147.6|152.4|150.4|149.8|147.6|146|146.6|143.4|144.4|144.6|147.4||145|147|148|||146|144.6|144.8|144|144|145|143.6|146.6|146.2|145|146|147|148.2|148.2|148.2|146.8|145.4|147.2|147.8|149.4|150.6|153.8|153|147.4|148.2|147.4|146.8|144|145|146|146|146.6|144.6|143.6|145.8|146.2|146.8|144.2|145.4|144.2|146.8|147|148.6|148|146.2|145.6|147.4|146.2|146.8|148|145.2|144.4|141.8|142.2|142.2|141.2|139.8|138.6|139.8|138.4|140.2|137.4|143|144.4|146.2|141.6|143.4|144.8|142|142.8|144|144.6|143|144.8|144.4|144.6
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||20.21|20.08|19.95|20.18|20.06|20.43|20.59|20.57|20.48|20.38|20.43|20.43|20.27|20.24|20.12|20.23|20.14|20.16|19.87|19.91|20.2|20.24|20.43|20.63|19.93|19.8|19.5|19.07|18.94|18.66|18.54|18.42|18.5|18.64|18.75|18.61|18.87|18.52|18.7|18.63|18.51|18.54|18.66|18.58|18.36|18.05|18.11|18.19|18.14|17.96|17.93|17.69|18.08|17.77|17.65|17.67|18.02|18.45|18.32|18.4|||18.13|18|18.16|18.23|18.05|17.91|17.89|18.09|18.17|17.84|18.38|18.27|18.21|17.98|17.39|17.26|17.48|17.89|17.68|17.86|17.68|17.63||17.63|17.39|17.23|17.41|17.26|17.32|17.27|17.05|17.11|||16.83|16.59|16.66|16.59|16.48|16.3|16.34|16.48|16.59|16.66|16.68|17.07|16.97|16.92|16.61|16.47|16.55|16.66|16.77|16.55|16.64|16.7|16.25|16.4|16.15|15.8|15.56|15.09|14.93|15.43|16.19|16.23|16.23|16.17|16.27|16.29|16.7|17.21|18.49|18.44|18.42|18.34|18.27|18.15|18.3|18.34|18.11|17.96|18.08|17.96|18.2|18.42|18.12|17.98|17.8|17.74|17.64|17.61|17.67|17.8|17.98|17.96|17.84|18.08|17.96|17.86|17.82|17.79|17.79|17.66|17.66|17.71|17.75|||17.39|17.41||||16.73|16.57|16.4|16.32|16.27|16.29|16.23|16.29|16.18|16.55|16.73|16.86|16.7|16.53|16.55|16.43|16.64|16.38|16.86|16.73|16.98|16.82|16.95|17.04|17.07|17.27|17.41|17.61|17.56|17.63|17.54|17.64|17.6|17.65|18.44|18.98|18.85|18.66|18.65|18.23|18.44|18.52|18.51|18.61|18.87|18.91|19.05|18.88|18.85|18.77|18.88|18.68|18.66|18.43|18.52|18.61|18.51|18.32|18.13|17.98|18.34|18.15|18.11|18.32|18.43|18.52|18.23|18.3|17.89|18.34|18.27|18.16|18.36|18.41|18.44
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||1.072|1.085|1.089|1.098|1.096|1.119|1.137|1.151|1.172|1.141|1.16|1.162|1.146|1.147|1.104|1.094|1.1|1.087|1.07|1.083|1.083|1.061|1.059|1.068|1.067|1.077|1.074|1.079|1.13|1.111|1.138|1.168|1.224|1.22|1.237|1.26|1.269|1.24|1.25|1.248|1.27|1.258|1.256|1.267|1.255|1.254|1.22|1.243|1.252|1.245|1.23|1.2|1.212|1.2|1.205|1.243|1.277|1.298|1.286|1.299|1.306|1.319|1.275|1.308|1.324|1.329|1.328|1.311|1.319|1.328|1.31|1.32|1.37|1.372|1.348|1.342|1.297|1.281|1.256|1.3|1.31|1.328|1.336|1.37|1.355|1.369|1.387|1.375|1.381|1.41|1.413|1.396|1.391|1.396|||1.397|1.42|1.389|1.381|1.387|1.363|1.373|1.39|1.394|1.396|1.395|1.409|1.444|1.429|1.4425|1.4435|1.488|1.49|1.448|1.447|1.432|1.44|1.414|1.4455|1.458|1.437|1.466|1.4055|1.412|1.405|1.46|1.5|1.475|1.499|1.4705|1.465|1.505|1.498|1.5195|1.546|1.565|1.576|1.58|1.565|1.586|1.514|1.524|1.4975|1.522|1.525|1.54|1.564|1.575|1.59|1.5595|1.55|1.556|1.56|1.5235|1.56|1.5895|1.5925|1.5825|1.5725|1.5945|1.594|1.5885|1.5785|1.596|1.599|1.59|1.604|1.597|1.573||1.6085|1.596|1.624|1.602||1.5825|1.564|1.549|1.561|1.6125|1.6165|1.599|1.6075|1.58|1.595|1.597|1.5675|1.576|1.5345|1.516|1.533|1.536|1.53|1.553|1.57|1.6045|1.594|1.6095|1.615|1.622|1.6445|1.677|1.665|1.6885|1.667|1.68|1.693|1.72|1.72|1.715|1.7|1.694|1.713|1.746|1.74|1.79|1.746|1.777|1.7405|1.709|1.7205|1.695|1.702|1.694|1.678|1.696|1.692|1.7515|1.73|1.737|1.686|1.703|1.701|1.685|1.695|1.703|1.747|1.755|1.773|1.768|1.742|1.773|1.8305|1.79|1.867|1.8315|1.792|1.833|1.816|1.807
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||108|111.45|113.8|116.6|114.85|116.4|112.8|110.95|110.85|111.55|111.25|112.1|113.8|118.05|118.45|121.3|120.4|120.7|121.6|120.9|118.95|118.65|118.95|117.5|118.45|117.8|116.4|117|116.6|116.5|116.8|114.65|117.04|119.75|120.5|119.85|122.05|118.95|120.4|120.4|115.65|115.45|117.6|116.8|115.65|113.2|111.85|112.1|116.5|117.2|117.5|115.35|116.6|114.55|113.9|116.4|118.35|118.05|121||||124.3|125.7|127.45|128.2||131.25|138.45|134.85|134.05|131.15|129.5||127.55|128|140|143.05|141.5|140.6|138.25|141.3|145.6|147.35||148.9|147.75|145.4|145.2|143.75|146.15|145.5|143.35|143.15||||140.4|140.4|142.15|143.55|142.15|139.45|138.85|139.55|141.6|136.3|140.8|139.75|138.25|139.35|137.6|137.9|138.85|135.05|131.55|131.55|130.05|125.2|123.15|123.25|118.25|115.25|112.3|113.1|117.6|121.7|123.75|126.25|124.9|124.6|119.65|124.4|123.85|126.15|126.85|128|127.25|124.9|127.65|128.2|124.6|124.9|124.6|124.1|121.1|121.7|120.2|118.25|115.65|115.05|114.65|112.6|109.7|109.5|113.1|113.4|112.3|110.25|112.4|111.15|110.85|110.05|107.85|106.95|108.1|106.05|108|108.7|||106.5|105.4||||104|101|99.83|98.88|100.1|99.92|99.15|98.75|100.92|101.8|101.6|101.28|101.1|98.08|98.78|99.72|99.35|99.53|101|102.28|105.7|105.9|105.7|109.6|111.45|110.95|110.75|111.75|111.45|111.25|110.45|108.8|108.7|109.6|110.05|111.15|109.7|109.5|114.65|114.05|114.25|113.4|113.3|114.05|115.25|113.4|112.1|110.25|110.45|110.95|109.9|107.55|108.5|107.55|108.5|108.7|106.45|106.35|106.95|105.1|104.4|106.05|106.45|108.5|108.4|109.5|108.1|104.4|104|105.5|106.35|106.05|106.95|106.55|107.65
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||51.7|51.75|51.8|52|51.9|51.8|52.36|52.1|51.95|52.3|52.74|52.8|52.35|52.3|52.19|52.26|51.9|51.8|51.36|53|52.1|51.8|51.8|51.4|51.7|51.44|51.4|51.76|51.4|51.79|50.9|50.8|51.64|51.4|51.4|51.5|51.3|51.3|50.95|51.6|52.83|52.9|53.18|53.11|53.45|52.79|52.6|52.5|53.5|52.9|53.22|53.5|53.59|53.74|53.68|54.7|54.6|54.86|55.52|55.4|54.9|54.79|55.4|55.1|55.46|55.61|54.9|55.17|55.25|55.85|55.3|55.18|55.07|55|54.8|54.17|53.98|53.6|53.84|53.74|54.35|55.06|54.93|54.8|54.42|54.9|54.5|55|54.8|55|55.35|55.4|55.75|54.7|||55|55.04|55.1|55.3|54.7|53.9|54|54.15|54.4|54|54.06|54.1|54|54.5|53|52.8|53.4|53.81|53.35|53.07|53.1|53.25|52.98|52.2|51.93|51.7|51.36|50.88|50.1|50.69|51.2|51.5|52.74|52.9|52.41|51.53|52.8|52.2|53.11|53.6|53.6|53.65|53.8|53.1|53.69|53.72|54.1|53.7|54.08|53.4|54.6|55.2|54.25|54.15|54.4|52.4|52.8|52.41|51.3|53.15|53.35|53.8|53.9|53.5|53.6|54.5|54.1|54|54.05|53.9|54.25|54.1|54.1|53.9|53.8|53.5|53.83|53.75|53.3|53.4|53.45|53.13|52.91|53.12|53.47|53.75|53.2|53.5|53.6|54.2|54.35|54.4|54.1|53.55|53|53.15|53.4|53.1|53.43|53.33|53.9|53.7|54.55|54.45|54.3|54.6|55.7|55.8|56.21|56.8|56.8|57.05|56.94|57.4|57.75|57.44|56.25|55.94|55.45|55.9|56|55.34|55.65|55.13|55.53|55.6|54.96|54.84|54.4|54.8|54.5|54.15|54.2|54.65|54.5|54.2|53.8|54.41|54.55|55.16|55.2|55.15|55.1|56.1|56.21|57.01|56.59|54.66|54.11|55|55.41|55.51|55.4|54.52|55.03
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||0.72|0.75|0.79|0.78|0.71|0.75|0.76|0.77|0.8||0.81|0.82|0.8|0.8|0.82|0.81|0.79|0.83|0.81|0.85||0.76|||||0.74|0.75|0.78|0.77|0.84|1.2|1.12|1.96|3.83|3.58|3.39|2.73|2.5|2.55|2.75|2.54|3.25|2.35||23.87|30.3|33.25|41.91|42.18|39.09|38.26|38.14|39.63||45.42|48.94|51.1|51.56|51.68|51.62|52.94|54.78|56.49|57.3|55.52|56.44|51.92||53.38|51.38|53.52|51.98|57.5|54.71|51|46.74|47.8|47.16|50.48|54.07|53.5|54.21|53.43|51.07|51.52|51.9|53.43|51.26|51.93|55.86|60.83|53.71|53.69|||51.98|52.14|52.98|52.29|53.17|51.6|52.52|53.88|54.86|55.76|54.36|53.05|54.19|54.48|48.72|52.36|52.5|49.83|50.57|50.12|49.07|47.17|46.77|45.83|46.24|47.17|48.4|49.31|44.71|45.25|48.71|49.55|47.86|50.21|48.26|48.86|47.67|50.29|51.45|53.31|53.83|55.24|54.55|54.26|55.21|54.83|53.76|55.55|55.16|57.3|61.72|62.88|60.05|64.33|92.57|96.57|96.54|93.48|93.05|95.17|95.52|95.87|93.74|96.14|95.33|94.98|95.02|94.6|92.33|93.07|92.55|92.07|91.26|90.83||87.86|88.36|88.74|86.71||86.17|86.32|85.14|82.45|82.98|83.76|82.95|84.45|83.76|84.71|84.93|86.62|87.71|86.98|84.93|86.02|85.6|84.31|86.31|84.83|89.39|90.26|89.6|89.29|88.1|91|91.48|92.48|93.4|93.67|94.12|94.76|93.9|93.2|92.14|91.29|90.69|91.55|91.71|90.29|92.69|103.19|105.38|107.95|106.1|105.77|106.24|104.52|103.9|104.91|104.48|103.14|101.94|102.81|102.14|98.16|99.71|104.1|105.33|102.19|101.38|101.9|100.81|100.86|99.24|98.14|97.67|96.76|93.12|94.69|95.48|97.24|96.57|98.33|94.93
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||435.5|447|457|445.5|460|476.5|478.5|485|501|500|503|492|489|489|498.5|502|506|508|480|489|483|471.5|467|459.5|457|465|470.5|472.5|458|450|444.5|444|494.5|493|506|493|486.5|481|454|450|466|454|460|481.5|476|481|483|470.5|459|454|415|419.5|439.5|429.5|451|486|509|514|502|499|||490.5|511|514|514|505|488.5|482|495|492.5|503|487.5|507|503|500|473.5|486|485|485|497.5|515|521|525||570|545|538|534|559|575|560|545|639|||650|652|652|656|658|644|626|645|647|644|674|689|697|660|657|681|688|670|678|697|699|680|640|675|670|649|682|624|602|638|652|724|727|748|705|692|699|731|699|739|758|777|788|763|771|808|807|796|830|828|809|868|876|844|808|900|894|872|851|909|956|973|975|994|1016|1026|1062|1092|1100|1136|1152|1202|1210||1230|1198|1202|||1200|1220|1182|1164|1124|1068|1072|1042|1060|1160|1204|1236|1250|1256|1222|1260|1304|1320|1318|1356|1356|1366|1350|1366|1410|1416|1430|1436|1464|1500|1500|1506|1500|1516|1526|1532|1592|1550|1534|1524|1522|1490|1494|1530|1514|1560|1556|1536|1512|1490|1516|1514|1500|1464|1464|1478|1494|1488|1488|1464|1474|1548|1470|1492|1522|1560|1618|1634|1478|1410|1430|1540|1478|1460|1478|1454
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP||74.4|73.7|73.3|73.1|74.7|76.5|78|77.8|77.4|78.8|78.5|78.6|79.8|78.4|77.4|78.2|77.7|78.4|78.6|79|78.3|77|75.7|74.3|73.3|71.8|71.5|68.9|67.5|65.9|64|61.7|59.3|60|59.6|59.2|58|57.1|56.5|57.1|56.5|56|58|58.6|59.3|57.5|58.8|61.6|62.9|62.5|61|60.7|62.5|61.3|63.4|63|65.5|61.6|61.3|58.2|||55.9|56.4|56|56.5|55|52.6|52.8|53.2|52.5|52.1|54.1|54.3|53.5|54.1|52|51.7|51.3|52|53.9|54.9|56|55.3||54.2|53.6|51.9|52|51.7|52.4|52|52|51.7|||51.8|51.1|52|52|52.7|52.5|52.4|53.9|55.8|55.5|55.1|57.3|60.1|60|59.5|60.1|62|61.7|60|60.7|58|56.9|55.1|54.9|50.9|49.6|50.4|46.45|47.9|47.35|53|54.3|54.8|56|54.1|50.4|53.9|56.5|58|59.5|60.2|60.4|62.3|61.8|64|63.4|62.6|61.1|60.4|59.7|61.1|61.9|61|60|60.5|63.9|59.6|58.7|59.1|60.7|62.1|62.2|62.4|62.8|61.6|61.3|61.9|62.1|62.6|63.2|62.3|63.5|65.4||64.5|64.2|64.6|||62.1|61.6|62.1|62|60.4|60|59.3|59.9|60.5|61|63.6|64.6|65.2|66|65|64.2|64.9|64.6|64.2|65.8|64.6|67.1|67.4|68|64.7|64.4|70|71.4|70.2|70|70.6|69.1|67.5|67.5|67.5|67.3|67.2|66.3|67|67.2|65.4|65|66|66.8|65|65|64.8|65.6|66.9|66.5|65.3|64.7|63.2|63|62.2|63|63.2|64.5|67|68.9|69.7|71|69|69.4|71.6|72.1|70.9|69.4|69.4|69.8|71|71|69.3|71.1|72.3|71
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||112.6|115|117.7|119.5|121.8|125.5|123|124.1|148|150.4|153.8|152.8|153.2|149|155.2|160|160|155.7|152.7|152.6|154.5|150|149.6|146.8|148|150|147|145.7|139.8|139.2|135.1|131.6|136.2|138.1|137.5|138.7|138.3|132.5|128.3|129.3|129|125.2|128.1|131.2|128.7|129.9|126.8|125.9|125.9|130|127.6|124.2|129.2|127|130|136.2|137|140.5|138.3||136.5|137.2|141.4|144.5|143.9|144.1||142.4|138.2|140.3|138.5|132|130.9||130.2|133.7|126.2|126.7|120|120|133.7|134|130.1|133.4|132|139.2|137.5|137.3|137.8|140.7|142.3|145.1|142.7|137.3||||138.1|137.8|135|136.1|130|134.7|141|159.7|162.3|166.4|163.5|172.9|173.4|173|183.2|187.5|184.9|184.4|185|188.4|188.5|180.4|178.5|175.3|175|176.6|163.6|161.1|169.9|170.5|185.7|198.6|197.9|189.5|184.1|190.6|189.7|183.2|180.4|179|182.6|185|166.4|169.3|173|166.9|162.2|169.4|169.4|172.4|176.1|172.7|170.7|162.9|162.9|162.1|156.6|158|163.9|167.4|167|166|165.1|162|164.3|166.1|162.7|160.6|163.7|168.4|171.8|178|189||183|180.8|179.3|178.5||176.7|170|164.5|167.8|165.8|167.4|165|167|173|173.4|175.9|178.1|175|169.6|171.1|170.5|183.5|187|178.5|178.4|176.9|177.1|182.7|188.6|190.2|183.1|187.3|190|190|187.5|190|193.1|201.6|202.2|196.8|196.5|193.2|187|186.8|197.1|194.7|187.1|188|186.4|187.2|186.3|183.4|185.1|183.9|181.1|176.8|176.5|168.5|165.7|166.9|167|163.1|162.1|163.6|162.9|164.1|162|159.4|161.2|157.1|162|157.9|159|157.5|171.9|162.8|162.3|163.2|164.1|168.3
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||13.64|14.18|13.84|14.02|13.64|13.64|13.86|14.16|14.16|13.98|14.08|14.06|14.26|13.92|13.82|13.94|13.82|13.58|13.32|13.72|13.8|13.84|13.82|14.7|14.76|14.6|14.52|14.58|14.26|14.3|13.98|13.84|14.02|14.04|13.86|13.82|13.66|13.6|13.68|13.48|13.22|13.3|13.52|13.78|13.8||13.58|13.78|14|14.04|13.76|13.7|13.72|13.72|13.78|14.08|14.38|14.32|13.18|12.9|12.78|12.8|12.68|12.52|12.68|12.92||12.6|12.72|12.52|12.28|12.1|12.34|12.24|12.34|12.12|11.9|12|12|11.84|11.96|12|12.14|12.32|12.22|12.04|12.32|12|12.02|12.18|12.14|12.04|12.32|12.38|||12.52|12.38|12.26|12.3|12.5|12.72|12.74|12.74|12.78|12.44|12.82|12.78|12.78|12.7|12.66|12.62|12.72|12.76|12.7|12.92|12.68|12.68|12.62|13.12|13|12.26|12.32|12.26|12.02|12|12.1|12.12|12.1|13.02|12.36|12.02|12.38|12.36|12.36|12.34|11.74|12.18|12.36|11.92|12.58|13.54|13.12|13.12|13.08|12.86|13.14|13.46|13.44|13.4|13.18|13.1|13.04|12.94|12.24|13.48|13.8|13.56|13.3|13.5|13.38|13.56|13.36|13.2|13.3|13.64||13.9|13.88|13.82||13.62|13.78|13.62|13.62||13.54|13.42|13.36|13.1|13.4|13.2|13.02|12.96|13.12|13.32|13.3|13.62|13.26||12.94|13.06|13.4|13.4|13.52|13.44|13.78|13.82|13.82|13.92|13.74|13.7|13.9|13.98|14.14|14.54|14.26|14.16|14.18|13.7|13.94|14.06|14.16|14.06|13.98|13.46|13.88|14.34|14.44|14.4|14.86|14.72|14.88|14.62|14.4|14.42|14.7|14.76|14.32|14.48|14.36|14.24|13.9|14.38|13.86|13.82|13.54|13.56|13.4|14.02|14.12|14.14|14.12|14.12|14.04|14.26|14.1|14|14.22|14.48|14.86
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||94.3|95.7|103.8|113.8|112.6|115.8|118.6|118.4|119|117.6|117.6|115|111.6|109.6|113.6|114|114.6|113.4|109.8||110.2|105.8|106.8|104.4|102.8|102.6|102|96.8|95.4|94|95.1|96.1|97.2|100.8||98.1|98.1|93.9|92.6|94.4|96.1|96.1|95.8|96.3|96.5|94.9|92.6|92.8|90.9|87.7|87.3|86.4|89.99|89|89.2|94.68|98|102|102.6||||102.8|94.4|105.6|103.6||101.4|101.6|105|107|107|108|104.75|106.6|107.9|105.2|104.4|103.2|102.8|103.8|108.6|109.2|111.4||118|114.4|112.8|112.6|117.8|119.4|122.8|119.8|117|||114.53|114.6|111.8|109.6|109.6|109.2|109.6|115.35|117.6|118.4|115.4|116.4|118|115.4|118.4|119.6|120.8|121|118.8|115.6|109.8|106.4|101.2|100.4|95.1|94.9|96.4|90.7|90.3|93.7|98.3|101.2|101|104.2|104.6|100.6|102.2|102.6|100.4|103.4|105.6|107|108.8|104|108.2|112.8|114.4|113|116.4|115.2|113.2|119|115.6|112.6|108|108.6|109|105.6|103.4|106.8|110.4|108.2|109.4|112.2|108.8|115.4|116.2|111.2|109.4|120.4|121.6|131|129.8|||132.8|132.6||||128.2|127|124.74|124.2|125.6|125.8|124.4|121.6|125.8|126|129|129.8|129.2|124|126.2|122.8|126.6|123|123.2|119.2|122.8|123|120.4|127|129.8|130.4|130|132.8|135|135.8|135.4|133.8|137.8|132.4|131.4|136|132.2|130.4|134|132.6|133.2|129.2|131|132.2|132.8|133.2|133.8|134.8|137.2|136.2|130|127.2|122|118.8|116|115|114|113.2|110.8|113.6|113.4|112.8|112.8|121|127.2|126.4|123.6|126.8|121.6|128.8|124|119.37||120.2|123.48
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP||922|927|932|953|958|947|938|927|953|926|923|921|919|905|910|920|926|925|931|931|940|940|942|912|880|886|888|886|883|883|873|855|854|854|847|855|846|824|811|805|797|819|848|858|843|832|846|859|851|823|819|815|848|859|855|880|882|890|888|879|||844|840|845|861|852|841|834|845|863|839|847|835|799|787|778|797|796|802|838|843|846|854||825|826|810|831|859|865|865|871|847|||855|845|839|838|830|826|805|807|795|785|789|794|795|782|787|774|773|788|790|768|774|742|716|720|725|728|727|718|692|694|701|719|711|726|708|688|702|709|709|729|718|708|720|721|743|750|734|725|735|744|715|807|768|738|751|734|735|715|697|735|754|748|770|788|797|798|807|801|797|810|817|837|854||841|840|852|||827|830|828|823|802|819|796|796|796|809|816|810|816|821|803|801|810|802|799|805|798|809|805|816|830|838|835|840|837|849|847|845|835|833|836|845|850|828|811|816|816|801|806|812|818|832|849|837|845|846|840|841|836|823|810|816|816|806|840|875|834|836|830|847|867|891|895|905|909|906|891|900|899|884|1024|1030
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||114|117.05|126.8|124|120|140.9|140.6|140.6|139.15|137.65|141.05|141.15|137.85|137.75|137.85|137.25|136.8|137.25|138.3|138.1|140.3|142.2|142.1|142.5|142.8|139.35|140.8|140.7|140.3|139.35|138|136.5|138.2|138.9|135.35|136.3|134.6|136.2|137.05|138.8|137.15|140.4|142.1|143.2|142.1|136.3|135.65|138.6|142.5|139.85|139.75|140.9|143.45|143.05|140.4|143.45|146.2|148.2|148.3||||149.75|150.6|151.65|||151.35|146.8|148.5|147.35|152|154.4|157.05|153.55||150.6|150.1|151.55|146.1|145.85|145.85|147.35|148.1||147.85|143.25|143.15|141.3|140.6|143.05|144.2|145.8|144.5||||141.1|140|140.2|139.8|137.8|137.4|135.34|135.7|136.8|144.4|146.1|145.1|145.6|144.7|143.5|142.65|144.4|141.4|141.4|141.3|140.4|142.8|138.3|136.1|128.7|131.4|138.4|141|140.9|146.7|149.4|147.8|149.2|148.5|145.4|148.4|147.1|146.4|151.65|150.2|153.05|150.8|147.15|147.15|146.6|142.2|142.5|140.8|142.6|143.15|142.1|143.05|141.35|141.05|140.2|138.2|138|138.3|138|137.85|140|138.2|144|142.1|141.55|140.4|138.1|137.85|136.9|136.6|140.2|136.8|||137.15|136.1||||131.35|132|131.25|127.05|126.5|127.75|126.8|125.15|126.7|124|122.9|123.3|124.3|120|119.05|118.8|121.15|120.6|121.45|121.75|122.1|121.65|121.35|122.8|124.1|123.65|125.15|125.15|127.85|125.75|123.75|122.5|123.65|124.9|121.75|134.6|144.8|145.85|144.8|144.8|144.5|143.35|143.15|139.85|141.65|141.15|143.05|140.5|138.1|134.9|135.7|131.65|131.35|130.5|130.8|128.8|125.85|126.6|126.7|125.65|129.25|127.45|126.8|129.55|131.75|131.25|132.7|130.1|128.9|129.75|128.2|126.9|126.7|128.4|128.7
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8||||||||||||||||||||22.8|||||||||||||22.8||24.62|22.6|||||||||||||||||||||||||||||||||||15.15||||||||||||16.568|||||||||||||||||||18.5|||||||19.4||||||||||||||||18.74|||||||||||18.5|||||||||||||||||||18.1||||||15.86||||||||||17.58|||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||229.6|238.8|240.6|245.4|252.8|263.8|263.8|256.8|263.4|271|274.6|271.2|270|254.2|260.8|261.4|275.8|279.8|262.6|273.2|282.2|263.8|248.2|259|267.6|263|258.4|253.2|253.2|246.8|237|233|242|251.6|249.2|254.8|254.4|245.4|239.2|232.2|241.6|236.6|248.4|256.4|252.8||251.4|251.2|262.4|261|260|249.8|258.6|262|276.4|281.8|294.2|307.2|309||311|318.8|307.2|316.4|321.4|308||299.2|302.8|311.8|309|310.2|309.4|316|313.6|307|300.6|292.8|277.2|279.8|304.4|299.4|300.8|322.4|348.4|346.6|342|335|350|353.2|361.6|360|350|356.2|||350.6|357|360|373.8|376|371|370.2|382.2|381.6|367.8|363.5|367.5|368|346.5|339|339.5|360|384.5|367|367.5|371|373|343.5|361.5|353.5|346.5|345|323.5|326.5|333|349|384.5|363.5|375.5|364|351.5|365|367.5|359|356.5|370|372.5|373|354|377|384.5|406.5|395|394|394.5|389|422|396.5|386.5|373|383.5|390.5|383.5|355|391|391|379|383.5|414.5|431|461|477|429|432|471.5||476|468|472||471.5|464|452|459.5||441.5|424|423|422.5|436.5|443|450|437|432.5|435.5|439.5|460.5|465.5|435.5|460|460|458.5|460.5|456|451|475.5|461.5|475|484.5|477.5|485|462.5|461.5|476|480|463.5|471|470.5|460.5|460.5|452|453|453|461|447.5|418|416|413|476|473|477.5|474.5|485|494|479.5|476.5|473|435.5|447|447.5|465|477|468.5|457.5|445|427|403|401.5|419|439|457.5|437.5|432.5|450|472.5|485.5|461.5|436.5|448|427
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP||75.6|78.15|78.05|81.1|83.35|85.35|87.65|92.5|94.3|95|96.1|93.95|93.5|91.15|91.8|98.1|98.75|97.25|96|97.45|96.65|95|90.35|86.7|117|114.4|111.8|108.2|103|101.5|98.5|96.4|99.4|103.7|105.1|107.6|105.6|99.7|98.6|100.4|101.4|100.3|107.6|112|113.4|112.7|107.9|110.6|113.2|111|105.1|103.9|107.8|106.8|107.5|111.7|115.6|119.4|119.1|122.4|||120.9|122.7|124|120.3|120.1|120|114.2|120.6|120|119.3|119.4|120.2|119|125|118.8|122.8|117|116.8|119.5|126.3|159.6|159.7||162.6|161.5|162.7|166.7|171.7|175|178.4|174.2|171.7|||172.3|169.9|168|168.6|171.1|171.9|173.2|182|183.9|182.2|183.2|186|195.4|188.8|189.8|184|185.8|188.8|192.6|193.8|198.6|199|184|189.6|179|175|172|161.6|151|145.6|155.2|178|169|227.5|223|214.5|226|225.5|228.5|233.5|236.5|243.5|251.5|241|247|259|257|251.5|250|245.5|255|265|264.5|261|258.5|264|262.5|253.5|238|267.5|275.5|273|270.5|273|267.5|270.5|277|268|261.5|269|270|268|277||282.5|275|270.5|||263|263|278|270|255.5|262|261|250.5|244.5|266.5|271.5|285.5|283|265|248|244|250.5|261.5|258|261|266|275|272|279|302|310|309.5|308.5|313|329.5|333|340.5|333|327|317.5|315|316.5|312|317|317.5|316.5|321.5|326|335.5|327|328|333|335.5|344|344.5|343.5|348.5|337|336|337.5|345.5|353.5|339.5|353|342|348|349.5|357|351|360|374.5|376.5|378|371.5|353.5|388.5|396|380|381.5|389.5|401
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||48.58|48.98|48.9|48|48.67|49.35|49.27|49.27|49.35|48.8|48.55|48.88|48.5|48.77|48.23|48.7|48.2|48.12|47.62|48.8|48.98|47.58|47.85|47.83|48.6|49.83|49.27|48.9|48.4|47.65|46|46.73|46.92|47.45|47.05|46.52|46.1|46.4|44.58|46.35|44.92|44.92|45.25|46.35|46|45.93|45.3|45.35|45.47|45.02|43.33|42.72|43.14|42.47|42.59|44.27|45.23|46.41|46.63|46.91|46.91|46.91|47.28|45.55|45|42.72|40.99|40.83|41.72|41.83|41.91|41.64|41.77|43.64|43.28|44.87|43.49|43.86|43.32|43.09|45.91|46.71|47|47.73|47.27|48.07|47.3|46.87|44.95|46.27|47.09|47.18|47.55|47.55|||47.27|47.27|47.27|48.24|49.18|49.64|51|53.18|52.36|49.64|49.64|51.36|49.55|48.64|48.18|49|49.45|51.91|50.91|51.05|50.18|50|48.83|49.09|49.09|49.55|50.18|47.55|48.73|51.27|52.92|59.37|58.82|60.64|60.82|58.99|62.13|60.73|61.42|62.45|63.18|62.45|62.55|60.36|61.37|61.36|60.91|59.27|59.75|60.27|59.91|61.27|61.48|60.91|58.27|58.82|60.18|61.36|58.18|59.82|60.36|59.64|58.27|59.91|60.18|62.71|64|63.06|62.82|65.45|66|67.37|67.61|67.36|66.82|66.66|65.79|65|64.82|64.73|64.73|63.64|63|62.36|62.45|62.91|63|63.36|63.73|63.91|64.18|62.09|62.36|60.73|60.15|60.73|61.91|61.09|62.09|61.99|62.55|62.27|62.36|63.45|64.55|64.18|64.82|65.91|66|66.18|65.45|64.91|67.36|65.82|65.73|62.91|63.36|64.73|63.36|63.45|61.09|63.09|65.18|59|58.82|60.27|58.18|57.82|56.36|55.55|54.91|54.91|49.09|48.57|48.73|49.09|49.26|49.82|49.63|49.85|49.55|48.76|49.27|49.91|49.73|50.36|49.91|50.55|48.36|49.18|49.64|49.91|51.2|51.27|52.09
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||461|461|468|467|471|478.5|478|472|460|457|462|456|455.5|464.5|458|468|464|464|469.5|480|472.5|477|473|||470|470|470|467.5|469|476.5|473.5|472|461.5|455.5|462|471|471|463|447|447|411|401.5|415|418|416.5|423.5||431|433.5|434|434.5|436.5|440|441|442|444.5|||443.5|445|455|463.5|456|453.5|454.5|454|453|456|452.5|458.5|455|445.5|443.5|443.5|437.5|439|432|432|433|429|434.5|433.5|430.5|416|410|398.5|396|399.5|407.5|407.5|410|413|405|397|397.5|398|399|404.5|406|405|402|399.5|409|410|410|413|413|415|423.5|424|421.5|423|422|425.5|429.5|430.5|432|438.5|441.5|441|438.5|436|432.5|428|424|423|423|423|422|423.5|423||425|416|412|||403|401.5|400|400|399.5|398.5|395.5|398|396|395.5|396.5|397|399|403.5|402|397|398|397|396|401|400|402.5|400|401.5|404|404.5|400|396.5|398|400|403|402.5|402.5|403|405|407|407.5|405|407|408.5|409|408.5|410.5|408.5|406.5|408|407.5|401.5|406|408|409|410|408.5|408.5|404.5|405|406.5|407|415.5|415.5|420|417|414|416|423.5|419.5|418|418.5|419.5|415.5|415.5|416.5|410|410|403|397.5
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP||7.76|7.93|8|8|8|8.13|8.28|8.23|8.43||8.29|8.34|8.03|8.01|8.18|8.07|8.16|8.15|7.99|8.07|8.1|7.79|7.79|7.61|7.87|7.76|7.68|7.64|7.63|7.53|7.38|7.35|7.5|7.55|7.51|7.6|7.63|7.48|7.24|7.37|7.31|7.33|7.37|7.49|7.36|7.35|7.28|7.26|7.33|7.28|7.38|7.27|7.58|7.52|7.54|7.78|8.11|8.21|8.2|8.34|8.28|8.44|8.28|8.41|8.63|8.6|8.45|8.4|8.36|8.45|8.33|8.32|8.29|8.45|8.36|8.5|8.2|8.18|8.14|7.97|8.28|8.51|8.58|8.68|8.67|8.72|8.58|8.48|8.49|8.65|8.75|8.99|9.02|8.89|||8.98|8.89|8.96|9.07|9.04|8.96|8.94|9.08|9.07|9.05|8.99|9.21|9.12|9.01|8.93|8.86|9.02|9.01|8.94|8.66|8.87|8.82|8.28|8.42|8.34|8.2|8.27|7.77|7.88|8.01|8.28|8.47|8.53|8.67|8.58|8.28|8.47|8.5|8.6|8.72|8.84|8.97|9.07|8.86|8.8|8.87|8.79|8.6|8.85|9.03|9.03|9.24|9.12|9|8.83|8.95|8.93|8.71|8.75|9.29|9.53|9.35|9.35|9.5|9.4|9.58|9.6|9.59|9.6|9.88|9.9|10.06|10.28|10.08||9.93|9.9|9.83|9.85||9.71|9.6|9.45|9.36|9.38|9.66|9.66|9.61|9.58|9.73|9.74|9.73|9.83|9.62|9.56|9.53|9.74|9.5|9.53|9.38|9.56|9.5|9.46|9.77|9.74|9.82|9.95|10.1|10.28|10.28|10.2|10.18|10.3|10.48|10.38|10.38|10.24|10.1|10.1|9.75|9.82|9.81|9.95|9.99|10|10.04|10.08|10.04|9.8|9.55|9.59|9.4|9.28|9.11|9.12|9.28|9.11|9.2|9.05|9.15|9.16|9.08|8.9|9.26|9.43|9.35|9.35|9.13|9.01|9.06|9.02|9.02|9.1|9.09|9.12
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1274|1274|1274|1273|1272|1273|1272|1272|1272|1272|1271|1272|1272|1272|1272|1271|1271|1271|1260|1260|1262|1262|1260|1262|1262|1260|1260|1260|1260|1259|1258|1261|1263|1261|1261|1259|1258|1260|1258|1261|1260|1262|1263|1260|1263|1263|1265|1263|1263|1265|1265|1263||1263|1264|1263|||1262|1264|1260|1260|1261|1258|1260|1260|1259|1261|1266|1262|1260|1313|1318|1323|1320|1327|1299|1298|1298|1215|1208|1220|1234|1225|1227|1221|1220|1120|1118|1120|1120|1120|1134|1126|1130|1138|1130|1129|1129|1134|1130|1127|1136|1130|1126|1126|1128|1128|1128|1128|1126|1130|1133|1130|1129|1131|1150|1147|1148|1150|1150|1142|1189|1182|1150|1133|1105|1110|1164|1183|1160|1126|1192|1205
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||95|95.12||96.25|||100.56|100.98||100.66|103.92|103.6|102.02|101.42|103.66|104.7|104.9||104.52|103.2|104.62|104|103|102.8|99.55|93.35|85.35|79.6||87.55|83.6|82.45|85.4|85.85||87.8|88.42|85.31|84.5|84.3|84.05|84.4|85.5|87.15|87.4||88.1|88.29|88.55|85.2|85|82.14|83.5|81.19|104.1|107.2|110.4|114.35|112.2||||115.85|115.35|114.1|112.2||107.9|107.9|113.05|113.7|113.05|112.7|112.5|111.65|111.55|110.75|111.5|110.15|106.5|107.95|108.7|110.5|107.35||105.1|102.8|105.35|123.95|126.4|128.05|132.7|134|137.25|||140.5|140.5|139.6|137.75|136.65|135.85|138.15|140.3|140.6|139.85|138.65|134.8|135.15|132.65|133.95|132.4|135.85|139.3|138.15|139.35|134.5|133.1|125.4|128.3|124.6|120.2|121.85|117.7|114.7|113.85|116.8|123.35|120.45|122.45|120.35|117.8|117.9|120.7|117.55|120.45|126.3|130.25|133|132.5|138|134.7|133.05|129.6|131|127.95|128.1|127.85|127.75|125.15|118.05|117|122.65|126.9|88.78|92.45|92.6|90.47|88.17|87.45|91.03|90.45|90.83|91.4|91.4|90.15||91.78|91.78|||92.4|91.2||||90.08|88.72|85.78|84.3|85.03|83.7|83.45|84.25|87.35|87.22|88.4|89.67|89.47|86.97|85.45|87.88|90.17|89.88|92.08|93.4|95.75|95.5|94.92|97.2|99.25|98.47|99.83|101.78|103.05|100.35|100.55|100.65|101.3|100.05|99.78|99.78|98.12|100.3|102.45|98.42|106.75|105.7|104.85|105.5|110.25|109.25|111.2|108.3|107.45|110.9|111.1|109.85|107.25|104.35|106.75|105.9|106.4|107.2|106.75|106.15|106.2|105.85|106.05|107.55|107.95|108.65|106.9|106.8|108.35|111.1|110.8|111.8|112.7|117.3|116.8
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||297.5|297.5|295|300|302.5|302.5|292.5|292.5|292.5|292.5|292.5|292.5|287.5|287.5|285|287.5|285|282.5|277.5|277|273|274|295|302.5|317.5|308.5|308.5|300|296|287.5|275|275|272.5|272.5|272.5|264|255|255|253|253|253|253|256|270|270|265|265|265|267.5|262.5|262.5|275|287.5|287.5|297.5|302.5|302.5|302.5|302.5|298.5|||300|300|292.5|285|282.5|282.5|285|282|270|267.5|272.5|271.5|272.5|272.5|270|305|318.5|317.5|321|325|320|326.5||337.5|345|330|328.5|326.5|324.5|325.5|328.5|326.5|||326.5|326.5|338|330|331.5|330|326.5|325.5|325.5|321|317|320|311|311|299|300|308|310|305|308|302|302|290|294|269|267|256|252|260|263|276|279|292|274|272|272|284|287|285|309|309|304|310|314|330|326|336|339|339|335|335|335|335|335|336|338|340|331|336|338|345|346|351|357|357|357|378|380|372|387|387|395|405||410|410|410|||397|394|382|368|368|370|374|380|375|375|375|375|367|361|360|367|369|369|368|366|365|365|365|375|375|378|378|378|370|380|376|376|375|377|378|378|383|394|394|379|368|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|355|360|360|356|353|351|351|355|366|366|366|372|366|366|366|366|370|365|366
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||255|265|266|265|263.5|270.5|281|278|293.5|290|295|295|296|283|296|295|310|302|297|309|305|297.5|285.5|282|293|294.5|288|276|272|269|261.5|261|252.5|286.5|272.5|276.5|275|267|259|260.5|270.5|265|265|264.5|264.5||249|258.5|262|267|277|274|289.5|287|298.5|306|322|328.5|332.5||323.5|325|312.5|315|317|310.5||290|295.5|301|292|286.5|288.5|299|291|291|281|285.5|274|278|299|310.5|310.5|315|316|327|313|320|323.5|334|346|381|352|347|||351|343|335.5|320.5|331|327.5|326|336|346|338|337|338|338|320.5|315|323|335.5|352.5|336|330.5|334|330.5|310|322.5|316|314|324|298.5|303.5|305.5|318.5|332.5|325|334.5|338|328|342.5|339|330.5|337.5|341.5|347|343|332.5|345|371|360|342.5|363|354.5|351.5|365.5|360|349.5|337.5|340.5|343.5|332|335|360.5|370|364|359|376|377|392|397|381.5|386.5|415.5||450|446.5|455||447|449|446|436.5||429.5|416.5|402|404.5|403.5|405|405|395|425.5|423.5|432|426|420|395.5|406|415.5|424.5|428|417|400|419|409.5|411.5|429.5|433.5|438.5|412|407|411|406.5|397|386.5|395.5|398|372|391.5|381|365|382.5|366|362.5|364.5|379|373.5|369|367|363|357.5|362.5|358|356.5|347|325.5|317|321.5|314|312|310|304.5|307|313|307.5|309|324.5|327.5|320.5|318|312|332|338.5|334.5|333.5|334.5|326.5|334
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||9.31|9.47|9.54|9.43|9.72|9.73|9.68|9.72|9.78|9.74|9.79|9.86|9.86|9.8|9.69|9.82|9.63|9.62|9.62|9.67|9.53|9.56|9.98|9.77|9.82|10.28|10.31|10.59|10.57|10.62|11.1|10.89|10.89|10.37|10.6|10.51|10.54|10.62|10.81|10.81|10.59|10.57|10.59|10.57|10.78|10.6|10.51|10.16|9.85|9.95|9.72|9.57|9.6|9.56|9.91|10.15|10.52|10.48|10.57|10.39|||10.29|10.46|10.55|10.52|10.47|10.43|10.36|10.48|10.54|10.36|10.18|10.44|10.26|10.49|10.56|10.73|10.01|10.28|11.6|11.94|12.1|12.42||12.41|12.43|12.2|12.28|12.03|11.95|12.12|12.14|12.28|||12.45|12.31|12.17|12.27|12.06|12.03|11.89|11.94|11.72|11.56|11.57|12.01|11.8|12.46|12.48|12.43|12.28|12.31|12.11|12.24|11.98|11.75|11.53|12.25|11.9|11.49|11.14|10.82|10.81|10.94|11.3|11.72|11.83|11.64|11.66|11.41|11.65|11.36|11.5|10.58|10.62|10.69|10.35|10.31|10.66|10.79|10.76|10.77|11.09|11.18|11.13|11.42|11.44|11.33|11.43|11.36|11.06|11|10.94|11.03|11.09|10.97|10.74|10.73|10.79|10.76|10.75|10.9|10.82|10.9|10.96|10.91|10.98|||11.34|11.18||||11.05|11.12|10.99|10.84|11.09|11|10.87|10.96|10.75|10.68|10.71|10.61|10.63|10.63|10.42|10.76|10.72|10.81|10.78|10.8|10.93|10.68|10.62|10.28|10.68|10.91|11.27|11.21|11.29|12.77|12.68|12.74|12.51|12.41|12.49|12.78|12.72|12.9|13.18|12.92|12.77|12.85|12.83|12.88|12.71|12.68|12.62|12.74|12.74|12.93|12.96|12.88|12.95|12.89|13.04|13.12|12.99|13.14|13.44|13.39|13.73|13.74|13.76|14.06|14.19|14.18|14.13|14.44|14.31|14.36|14.18|14.07|14.13|13.94|13.85
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||44.35|45.75|45.85|45.15|45.25|47|47.9|46.35|46.9|46.1|46.35|45.7|46.35|44.85|46|46.15|46|47.4|45.95|48.3|48.9|49.15|49.35|49.9|52.8|51.5|51.5|50|48.9|47.65|46.5|44.75|43.75|43.35|43.3|44.65|44.3|48.3|46.55|49.1|49.2|51|49.2|50|49.5|48.3|48.7|48.5|49.5|47.6|44.65|44.85|50.6|50|50.7|52.4|53|55.1|53.8|54.6|54.1|55|54.9|55.4|56.1|55.1|55|54.3|55.6|56.5|54.7|52.6|52.3|52.3|49.3|48.65|45.6|44.9|43.4|43|45.75|46.65|47.95|49.65|49|49.75|49.25|48.3|47.5|48.35|50.3|51.3|51.3|49.8|||48.95|48.3|48.45|48.2|48.3|47.95|48.4|50.9|51.6|50|50.6|50.6|51.7|51.9|51.6|50.9|53.8|53.3|47.6|46.9|46.25|46.2|43.15|44.45|45.15|43.9|45.3|42.05|42.7|43.8|45.8|46.8|45.75|48.7|49.4|47.95|48.45|49.65|48.95|50.8|51.3|51.5|52.1|48.9|49.7|50.3|51.6|49.7|46.4|45.85|45.9|43.75|43.9|40.75|39.1|39.25|38.65|38.2|37.25|39.4|41.6|42.25|41.95|41.75|40.95|41.95|42.1|41.85|40.65|42.1|43.85|44.3|44.65|44.65||43.4|44.25|44|43.9||44.6|44.5|43.5|42.9|43.8|43.8|44.55|43.65|44.5|45.2|46.7|46.65|46.1|43.55|43.7|43.7|45.4|43.25|44.6|43.55|45.3|44.3|43.45|44.9|43.35|42.9|44.15|44.85|44.3|44.55|43.95|41.8|41.85|40.7|40.15|39.7|35.8|35.05|35.15|33|32.25|32.6|34|33.55|33.3|32.9|32.95|33.85|33.7|32.35|32|30.55|30.15|30.35|30.45|31.3|30.3|31.45|31.35|32.85|33.25|33.9|32.95|32.65|33.4|34.5|34.5|34.5|34.1|35.5|36.4|35.5|36.5|37|37.65
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||47.5|47.45|47.4|47.4|47.45|47.4|47.4|47.4|47.52|47.58|47.52|47.58|47.52|47.65|47.52|47.58|47.45|47.45|47.52|47.5|47.45|47.45|47.45|47.52|47.52|47.5|47.45|47.45|47.45|47.4|47.58|47.75|49.27|47.83|46.88|46.77|47.4|47|46.52|47.15|47|47.2|47.3|47.3|47.3|47.25|47.3|47.18|47.2|47.1|47.1|47.3|47.1|47.25|47.25|47.2|47.25|47.2|47.2|47.15|||47.25|47.1|47|46.62|46.67|46.77|46.83|46.83|47.05|47.1|46.77|46.77|46.88|46.83|46.88|46.95|47|47|46.83|46.83|46.77|47.3||47.58|47.52|47.52|47.52|47.52|47.62|47.52|47.5|47.4|||47.4|47.45|47.45|47.45|47.58|47.5|47.5|47.35|47.3|47.35|47.4|47.3|47.2|47.1|47.25|47.25|47.25|47.3|47.2|47.2|47.3|47.4|47.35|47.37|47.15|47.15|46.88|47|46.67|47.58|47.58|47.52|47.52|47.4|31.3|31.3|32.55|32|32.2|32.2|33|33|32.3|32|32.52|32.77|31.68|32.15|32.35|32.3|33.4|33.2|33.35|33.3|32.92|32.9|33.05|32.92|32.25|33.15|34.15|34.15|34.35|34.52|34.25|34.52|34.1|33.92|33.77|34.2|34.2|34.45|33.88||33.58|33.25|33|||32.88|32.67|32.58|32.35|32|32.3|32.25|31.57|32.92|32.73|32.83|32.88|32.73|31.82|31.57|31.52|31.68|31.52|31.62|32.35|32.83|33.45|33.3|32.95|33.45|33.73|33.73|34.35|34.73|34.52|34.58|35.1|35.58|35.1|35.25|35.52|35.58|34.45|34.67|35.2|35.52|35.88|35.62|35.35|35.52|35.05|35.4|35.4|34.83|35.25|35.52|35.73|35.05|35.15|34.73|34.45|34.1|34.15|34.52|34.67|34.15|35|34.67|35.25|35.1|34.92|35.4|35.25|35|34.58|34.92|34.73|35|35.2|35.1|35
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||201|202.6|202|201.8|202.6|205|210|209.6|213.2|211.8|214.8|211.8|210.2|205.6|207.4|204.6|206.4|206.2|204.6|208.4|205.2|204.8|202|200.6|200.8|200.8|198|191.4|192.1|189|185.2|183.7|195.4|196.9|194.4|198.6|196.7|193|190.1|195.5|198.1|197.7|201|203.4|206.4|205|199.9|198.7|196.3|196.3|195.7|196.4|202.4|199.2|198.2|204|211.4|213|214.8|218|||215.2|226|229.8|234.6|221.8|221|224.8|230|220|216.2|230|248.6|247.4|245|247.8|246|243.6|239.8|245.2|252.8|253.6|263.2||265.8|260.6|260.8|257.6|256|261.4|261.8|264.8|262.4|||262.6|253|254.2|253.8|254|252.4|259.4|258.4|256.8|257.2|254.8|256.4|258.6|253|250|250|246.2|248|243.2|250.4|247.6|243.8|235.4|242.2|238|239.8|240|228|223.2|228.4|236.6|242.6|241.2|249|251|238.4|255.8|255.4|254.2|258.6|261.4|261.2|267|265.8|266|265|262|260|257.8|259.6|258.6|261|262.6|259.4|254.6|254.8|257.4|258.6|256.2|264|265.4|265.8|265.6|265.6|264.2|263.4|261|257.4|256.4|258|274|277.4|275.4||277.2|272.6|274.8|||268|270.4|270.2|267.6|261.8|270|258.2|257.4|255.6|253|259.8|263.4|263.4|258.6|253.6|250|251.2|258.6|251.4|249.6|245.8|267.4|265|268|268.4|267.4|266.4|264|260|255|256|258.4|255.4|258|257.8|254|259|257|256.8|257.4|260.8|263.8|267.2|272.6|269.2|265.6|263.2|265|259.6|260|257|251.2|249.4|247.6|250.6|251|251|248.8|247.8|249.8|256.4|257.4|253.2|250|260|258.6|263.6|258.8|259.2|255.6|265|258.2|258.6|257.6|261.2|260.6
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP||22.7|22.75|22.85|22.65|22.6|22.9|23.35|23.35|23.5|23.5|23.75|23.35|23.3|23.05|22.85|22.5|22.5|22.45|22.2|22.45|22.4|21.85|22|21.85|21.85|21.5|21.5|21.4|21.55|21.45|21.3|21.2|21.55|21.7|21.55|21.9|21.55|20.95|20.9|22.05|21.95|21.7|22|22.1|22.1|22.05|21.5|22.5|22.6|22.9|22.5|22.45|22.75|22.05|21.95|22.3|22.8|23|23||23.35|22.75|22.3|22.4|22.8|22.95|22.75|22.65|22.45|22.65|23.15|23.2|23.9|23.7|23.65|23.4|23.5|23.25|23.2|23.05|22.95|22.95|23.1|23.25|23.05|23.65|23.25|22.95|23|23.25|23.65|23.75|23.55|23.7|||23.9|23.95|23.7|23.9|23.4|22.85|23.15|23.5|23.45|23.65|23.45|23.6|24|23.55|23.65|23.65|23.95|23.85|23.35|23.3|23.05|22.95|22.45|22.85|22.45|21.75|22.25|21.35|20.65|21.45|22.35|21.75|22.55|23.4|24.6|23.7|24.9|24.85|24.7|25.15|25.65|25.85|25.65|25.6|26.6|26.45|26.6|26.1|26.15|26.1|26.4|26.4|26.05|25.8|25.55|25.65|25.3|25.35|24.7|25.75|26.05|26.25|26.65|26.85|25.8|26.4|26.05|26.05|26.2|26.4|26.3|25.9|25.45|24.95||24.9|25.1|24.8|25||25|24.8|24.95|24.2|24.9|25.35|24.7|24.4|24.5|25.05|25.2|25|25.15|24.75|24.55|24.5|24.65|24.5|24.65|24.75|25.5|25.55|25.7|25.65|25.75|25.65|26.2|26.6|26.95|27.05|26.75|26.65|26.45|26.75|26.5|25.9|26.1|25.6|25.25|25.25|25.1|25.25||25.35|25.5|25.35|26.2|26.2|26.25|26.4|25.95|25.75|25.5|25.9|25.6|25.6|25.95|25.7|25.45|25.25|24.9|24.85|24.55|24.85|24.75|24.7|24.45|24.2|24.25|24.85|24.95|24.7|24.8|24.55|24.5
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP||82.7|83.8|85|84|86|87.7|90.6|88.5|91.9|93.5|91.9|87.9|87.2|81.7|82.5|81|81.7|82.7|80|84|86.8|84.3|82.3|84.8|86.2|87.9|82.4|83.9|83|81.8|78.6|75.2|76.5|77.9|74.8|73.9|74.7|74.1|67.4|66.3|68.4|66.2|69.6|74.1|73.3||71.8|73.8|74|76.3|73|73.6|77.8|77.8|80.1|83.5|88.5|90.8|90.6||89.7|90.2|91.9|94.8|97.3|96.9||93.3|94.7|95.5|96.2|94.8|92.4|91.5|91.9|90.7|91.1|89.5|85.6|82.3|87.7|91.1|92|93.9|97.5|100.2|100|100|100.2|101.2|103.8|104|102|99.3|||106|107.4|109.4|111|112.2|113|112.2|114.8|119|116.2|116.4|117|116|113.2|110.6|108|113.6|120|117.8|119|111.4|110.4|106|108.2|104.6|100|99.2|97.3|98|98.6|102.8|105|103.8|108|105|101|106.8|107.2|104.2|112.2|116.8|119|117.8|113|117.8|117.8|117.8|115.8|117|117.6|122|125|122.4|123|122.2|124.2|123.4|118.2|117.2|122.8|124|118|117.4|120|124.6|127.4|127.2|125.6|127.4|130.2||133.8|132.6|135.6||135.6|135|134.4|132.2||131|130|130.4|127.4|132.4|132.2|132|130.4|133.2|136|139|139|140.8|138.4|139|143|141.8|140.6|141.4|141.8|150.6|146.6|148.8|153.4|155.6|153.6|151.6|150.4|147.4|147.4|145.2|143.2|145.2|144.4|147.4|146.2|141.6|139|140.4|140|142|138.2|136.8|137.2|137.6|138.2|135.8|138.6|138.6|137.6|137.8|135|133.2|130.2|129.6|129.6|127.8|130.8|132.4|135.4|132|132|131.8|139.4|141|146.2|142.8|143.6|142.8|148.6|146.8|146|146.6|147|148.6
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|8.78|8.83|8.81|8.81|8.81|8.81|8.81|8.82|8.81|8.84|8.83|8.81|8.83|8.81|8.81|8.81|8.82|8.81|||8.82|8.81|8.82|8.83|8.83|8.82|8.81|8.82|8.81|8.81|8.82|8.81|8.8|8.81|8.82|8.81|8.81|8.81|8.81|8.8|8.81|8.79|8.81|8.81|8.8|8.79|8.8|8.79|8.79|8.79|8.81|8.79|8.81|8.8|8.79|8.78|8.8|8.78|8.8|8.79|8.79|8.81|8.79|8.78|8.76|8.76|8.73|8.71|8.72|8.71|8.72|8.7|8.72|8.71|8.72|8.72|8.72|8.71|8.71|8.73|8.74|8.71|8.7|8.71|8.71|8.7|8.67|8.68|8.68|8.69|8.67|8.69|8.69|8.67||8.67|8.67|8.66|8.65||8.66|8.65|8.68|8.65|8.64|8.67|8.64|8.64|8.64|8.63|8.63|8.64|8.65|8.62|8.66|8.64|8.66|8.64|8.67|8.65|8.67|8.69|8.71|8.7|8.7|8.69|8.7|8.69|8.71|8.69|8.69|8.69|8.69|8.71|8.71|8.72|8.72|8.71|8.71|8.71|8.68|8.67|8.68|8.69|8.68|8.7|8.71|7.62|7.4|7.52|7.42|7.32|7.3|7.3|7.46|7.37|6.85|7|6.92|6.75|6.72|6.72|6.82|6.99|7.09|6.99|6.84|6.88|6.72|6.98|6.94|6.96|6.99|6.98|7.02
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||1730|1774|1786|1790|1808|1850|1844|1828|1848|1856|1842|1854|1858|1812|1800|1840|1948|1982|1978|1996|2025|1946|1940|1952|2000|1980|1982|1930|1900|1882|1872|1820|1834|1846|1866|1866|1844|1806|1794|1838|1830|1822|1858|1876|1888|1860|1800|1808|1776|1798|1858|1822|1918|1912|1976|2040|2065|2095|2100|2100|||2080|2080|2120|2080|2065|2000|1930|1914|1892|1888|1940|1968|1956|2005|1936|1974|1958|1960|2030|2030|2080|2125||2175|2190|2265|2290|2305|2360|2400|2360|2335|||2355|2350|2330|2390|2385|2375|2360|2365|2365|2390|2415|2410|2480|2455|2460|2455|2445|2450|2380|2345|2330|2315|2285|2265|2205|2220|2200|2200|2045|2185|2295|2355|2315|2320|2250|2175|2150|2120|2100|2125|2170|2190|2195|2160|2235|2225|2265|2195|2195|2205|2170|2180|2180|2120|2075|2105|2110|2150|2095|2225|2275|2310|2310|2330|2340|2370|2310|2325|2365|2455|2470|2490|2530||2520|2500|2505|||2465|2475|2470|2445|2380|2400|2420|2395|2425|2400|2510|2530|2540|2500|2460|2435|2405|2400|2375|2385|2340|2425|2410|2385|2410|2440|2415|2390|2375|2415|2370|2300|2260|2285|2315|2300|2280|2260|2230|2300|2275|2300|2310|2355|2325|2285|2295|2315|2330|2365|2370|2345|2340|2315|2310|2310|2310|2295|2345|2330|2350|2385|2365|2390|2465|2505|2600|2575|2505|2485|2510|2555|2515|2560|2550|2580
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||84.3|84|84|84.45|84.3|87.15|88|87.4|90.3|89.45|91.8|91.4|89.4|87.7|89.7|89.2|90.75|90.6|90.7|92.8|93.9|91.5|90.8|90.15|92.45|95.95|95.2|95.2|93.6|92.05|86.3|80.7|82.05|82.7|81.55|83.05|80.65|78.2|75.85|76.5|75.55|76.5|79.05|80.2|80.15||76.3|78|80.95|84.6|78.05|79.45|84|82.95|82.75|87.75|92.85|96.15|97.8||94.55|93.35|90.35|88.15|86.65|84.55||80.8|81.4|84|82.9|85.45|85.85|84.5|81.75|80|74.85|74.25|70.9|70.5|72.6|71.5|75.85|77.55|79.95|81.25|79.75|82.1|80.55|82.45|84.65|92.6|83.6|84.5|||86.5|87.65|87|85|86.4|85.95|87.1|88.65|93.85|92.95|92.7|93|93.4|88.5|87.45|86.65|88.5|89.9|88.85|85.9|83.75|84|77.65|80.3|78.15|75.95|79.55|78.65|80|82.35|87.25|90.5|96.15|101.9|106.6|102|109.3|111.1|111.5|115|118|120.3|119.9|117.6|120.2|120|121.6|118.5|118.2|117|116.9|116.6|118|114.9|113|109.2|97.45|92.8|92.75|98.15|101.5|99.85|100.4|100.3|100.7|102.7|107.4|103.5|104.5|105.6||107.1|107.9|107.6||106.1|106.9|107|106.8||107.4|104.8|102.6|100|100.5|98.15|97|95.55|94.65|95.85|96.85|95.75|97.25|94.9|92.7|94.1|94.3|94.25|94|94.75|98.45|97.8|98.2|102|99.75|100|101.9|103|102.6|103.6|101.9|97.85|97.1|96.8|94.85|94.45|94.4|92.15|94.5|93.45|93.5|93.85|94.4|95.8|97.85|97.65|107.5|112.3|111.5|112.8|112.8|111.5|108.7|107.1|106.1|105.8|102.2|104.1|101.9|106.5|105.5|104.7|104.6|103.5|103.4|103.6|102|99.45|101|106.9|109.5|113.7|117.3|116.5|115
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||20.2|20.32|20.36|20.2|20.22|20.48|20.78|20.6|21.16|21.9|21.76|21.38|21.34|21.08|21.12|21.08|21.4|21.34|21.1|20.9|21.3|21.14|21.12|21.36|22.38|22.42|24.74|23.94|23.4|23.6|23.08|23.28|23.98|24|23.88|24.32|24.16|24.3|24.38|23.92|24.4|27.32|27.2|27.22|27.28|27.14|27.02|26.8|26.76|27.48|27.78|27.7|28.96|28.48|28.72|28.72|28.62|28.74|29.12|29.44|29.62|29.64|29.4|29.22|29.02|29.24|29.18|29.28|29.18|29.18|29.2|29.12|28.76|28.96|29.06|29.16|28.72|29.64|30.04|30.34|31.18|30.64|30.62|31.24|31.72|30.9|30.16|30.4|31.16|30.98|31.32|30.56|30.44|30.44|||31.18|31.06|31.48|31.8|31.54|31.42|31.74|31.54|31.2|31.54|30.62|31.32|31.14|31.34|31.76|31.3|31.14|31.56|31.48|31.8|31.54|32.3|32|32.26|31.98|31.28|30.56|31.16|31.42|30.84|30.14|30.28|30.46|30.72|29.16|29.74|29.04|29.18|29.24|28.74|28.74|29.38|29.74|30.94|30.32|30.26|33.56|34.6|35.72|35.34|35.32|34.7|34.68|34.56|34.18|34.14|33.64|33.74|33.42|33.1|32.54|32.74|33.14|32.88|33.1|33.22|32.38|33|32.74|32.4|32.68|32.58|32.28|32.46|32.2|32.18|32.44|32.28|32.1|31.72|31.74|31.52|31.56|31.32|31.88|31.62|31.62|31.62|32.02|31.46|30.94|30.94|30.98|30.56|30.38|30.6|30.32|30.8|30.9|31.06|30.2|30.38|30.24|30.66|30.5|29.96|30.32|30.88|30.96|30.44|30.88|30.56|30.14|29.96|29.62|29|29|28.84|29.46|29.36|30.2|35.32|35.5|35.22|35.42|35.68|35.64|36|35.78|35.14|34.68|35.02|35.24|35.08|34.46|34.34|34.1|33.48|33.76|34.2|33.32|33.66|33.88|33.14|33.3|33.38|33.78|33.58|33.68|32.86|32.76|32.98|32.36|32.8|33.06
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||19.92|20.5|20.24|19.74|20.06|20.9|21.64|21.86|22.54|21.92|22.82|22.7|22.18|21.06|19.7|19.9|20.4|20.1|19.86|20.66|20.22|19.45|19.05|18.81|19.33|19.07|18.86|18.36|17.91|17.92|18.32|17.81|18.3|18.21|18.14|18.5|18.42|18.02|17.21|17.07|17.25|17.04|17.02|17.16|17.54||16.27|16.54|16.35|16.22|15.91|15.35|16.08|15.52|15.95|16.09|16.76|17.33|17.98|18.44|18.31|18.15|17.69|18.22|18.52|19.05||17.51|17.36|17.8|17.91|18.81|19.16|19.74|19.07|19.6|19.38|18.75|18.42|18.52|20.12|20.52|20.9|21.54|22.8|22.46|21.88|22.9|22.72|22.66|23.7|23.48|23.56|23.42|||22.98|22.66|22.78|22.6|22.48|22.84|23.16|23.5|23.92|23.86|23.96|24.74|25.08|24.38|24.2|24.5|24.92|25.3|24.86|24.84|24.8|24.62|23.3|23.6|22.24|21.72|21.5|20.28|20.28|20.8|21.52|22.54|21.88|23.5|23|22.28|23|23.4|22.92|23.6|25.46|26.06|26.16|25.9|26.5|26.54|26.98|26.32|25.32|25.34|25.92|26.7|26.76|26.4|26.14|25.84|26.2763|25.2847|24.2932|25.8598|26.8316|26.1176|27.0695|27.8429|26.9704|27.6446|28.6164|28.1801|28.0214|29.1915||30.7383|30.5995|31.2341||30.6986|30.6193|30.2029|30.3813||30.3218|30.7185|30.7185|30.5796|30.6193|30.0839|29.9451|29.1716|29.251|29.2708|29.8062|30.6986|29.8459||28.4181|28.8345|29.251|29.4691|30.1632|28.7552|30.4012|30.4805|31.2341|32.1463|32.3446|32.2256|32.7214|33.6336|32.4239|32.4239|32.9594|34.8632|34.8433|36.3307|35.4383|36.1125|35.0615|34.6054|34.2484|33.6931|34.4269|34.2682|34.764|34.5261|33.3362|32.9991|32.8999|32.7214|32.2653|32.2058|32.0868|31.9282|30.8969|30.4408|30.659|30.0442|29.9451|30.3417|31.2341|30.7383|30.6391|29.9451|29.6278|32.2058|32.4636|32.8404|33.6931|32.9594|32.6818|33.0189|33.237|33.7725|33.7725|33.8518|33.6336
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||153.5|151.05|155.05|155.85|144|145.5|146.25|141|143.8|141.05|148.95|147|143.8|146.4|144.15|143.65|143.65|149.25|142.65|144.5|143.9|143.55|143.4|142.65|138|134.15|130.1|137.35|137.9|138.5|131.75|130.6|138.35|140.8|146.8|146.15|140|133.45|137.75|140.55|136.05|138.95|141.5|147.65|144.7|141.35|146.25|149.85|157.85|152.55|151.45|151.05|156.85|158.5|156.4|163.35|167.9|171|169.45||||162.8|156.55|157.05|156.6||157.45|150.9|150.85|148|149.9|150.7||155.85|149.4|144.15|151.25|146.2|148.85|152.7|155.9|156.5|148.85||146.65|146.35|148.05|146.4|143.75|156.35|156.65|155.6|156.2||||160.25|160.25|153.85|149.3|134.1|133.1|134.3|131.15|134|131.5|130.3|127.97|128.2|128.82|128.9|128.9|127.8|129.85|121.72|121.72|118.62|118.33|124.28|127|124.33|124.2|126.05|123.78|113.83|115.3|109.9|104.22|98.22|97.35|95.61|95.47|96.38|96.01|96.17|94.24|99.2|94.45|96.82|101.05|101.36|92.87|92.06|92.52|94.04|90.75|94.24|94.6|95.88|96.56|105.33|106.33|101.91|98.08|105.12|104.72|106.8|108.92|109.05|102.65|101.91|104.35|99.28|100.14|90.67|91.12|88.45|88.68|||84.97|84.51||||82.26|82.51|82.18|79.91|81.71|81.66|80.52|80.96|84.25|84.96|85.73|86.27|86.59|85.46|85.49|85.1|84.27|83.87|85.64|85.01|88.85|87.93|86.3|87.86|88.26|89.42|93.2|90.99|89.68|90.22|89.63|90.55|86.21|88.55|88.25|87.94|84.79|82.28|82.99|78.59|80.71|81.15|79.66|80.47|83.8|84.06|83.91|82.47|82.35|84.42|85.24|85.63|88.63|89.64|86.24|86.84|88.8|93.75|95.08|94.02|92.92|90.39|91.25|90.91|86.3|84.9|84.08|80.65|80.75|83.16|85.86|88.44|88.8|88.23|86.86
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||99.08|104|102.15|103.15|99.72|101.5|102.9|103.45|105.15|102.35|108.7|109.25|109.8|108.6|105.55|102.75|100.6|102.8|106.4|107|106.5|||108|107.5|111.2|108.25|107.5|107.8|109.6|105.5||103.9|103.65|105.5|106.2|106.85|104||105.55||116.8|117.55|117|117.25|114.85|119.4|121.9|128.4|125|127.25|124.7|129.5|130.1|127.65|129.45|135.7|137.25|150.05|||144.5|143|139.95||149.95||146.75|146|154.2|154.55|148.05|148.05||140.25|136.95|127.35|132.7|130|125.4||129.95|128.25|122.85||119.75|118.9|115.9|107.35|107.2|120.55|120.8|116.5|115.1||||104.55|101.85|99.68|104.65|102.95|100.3|105.45|103.7|109.8|109.3|108.8|102.3|109.6||104.7|107.2|102.6|106.2|104.7|104.1|102.9|98.6|102.2|109.5|105.9|106.9|103.1|103.5|102|106.3|104|111.8|113.7||106.9|113.7|110|103.8|107.2|104.7|106.2|103.1|99.25|102.6|103|96.75|95.2|91.6|87.45|85.3|87.5|81.15|79.65|81.7|78.1|74.6|72.45|70.9|75.9|77.85|79.15|78.65||79.75|82.5|86.55|86.05|85.7|88.85||86.55|86.9|80.45||79.3||77.55|76.65||76|74.45|74.25|72.45|71.1|72.45|70.45|71|72.75|75.55|75.4||87.95||85.5|81|85|86.25|84.5|78.35|81.35|77.2|71.75|72.7|72|70.9|68.35|68.9|73.9|78.4|78.95|74.05|75.45|75.3|74|73.65|72.2|72|77.2|76.8|76.65|75.7|76.55|78.4|77.15|78.35|82||83.25|81.85|81.55|82.55|86.85|86.2|87.55|93.15|93.5|94.95|91.45|96.2|92.15|92.45|91.6|89.4|88.95|87.9|87.15|83.8|86.6|98.65|102.3|97.05|97.1|100|99.25
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||49.98|51.35|51.1|50.55|52|50.95|51.5|51.2|51.35|51.4|51.3|51.25|51.5|52.05|51.45|50.15|50.6|50.2|50.05|50.25|51|52.6|57.25|59.9|60.05|59.75|58.6|58.35|58.05|59.15|59|57.2|59.8|60.7|61.05|60.9|60.3|58.95|56.75|59|57.65|58.4|59.45|59.6|61|59.5|58.85|59.5|57|57.05|56.5|54.7|55.8|54.4|55.25|56.9|59.3|61.35|60.75|60.6|61.55|61.4|61.4|62.4|62.05|61.25|60|59.25|59.05|60.2|59.9|57.55|57.3|60.45|60.25|59.45|57.5|61.45|60.35|59.35|62.75|63.5|62.6|63.25|62.05|65.2|64.7|62.4|62.15|61.85|62.5|65|63.95|64.45|||66.6|66.35|66.2|68.25|69.9|69.45|69.45|69.5|67.8|65.85|67.2|67.8|67.5|68.1|68.3|69.1|69.9|69.3|68.5|68.7|67.6|66.8|65|71.2|69.1|68.9|69.5|66|65.6|66.3|69|72.3|70.8|72.3|71.8|71.3|72.4|70|69.9|68.3|69.9|68.7|67.4|64.3|65.1|66.1|64.4|62.1|65.9|66.5|65.6|67.8|66.6|65.4|63|64|62.3|61.1|61.4|63|64.6|65.3|64.9|67|65.7|66.2|68.4|67.7|65.7|67.7|68.6|68.5|69.1|71.7||73.8|73|73.1|72.6||72|72.2|70.4|71.4|69.1|67.9|67.5|66.2|66.4|66.7|66.5|65.5|64.5|62.1|62.6|63.4|65.6|64.6|64.5|62.7|62.6|61.2|60.7|61.5|61|59.4|58.6|59.4|59.2|58.4|57.4|56.8|58.1|59|56.9|63|63.2|60.8|61|60.6|58.7|59.7|60|59.5|60|59|57.7|57|56.2|56.3|56.8|55.7|54.4|53.8|54.5|54.5|54.8|55.1|54.6|55.3|56.5|54.7|55.1|55.1|56.6|58.8|56.5|56.5|56|57.2|56.7|58.5|57.6|56.2|57.6
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||23.8|25.04|25|25.6|25.62|27.02|28.32|29.64|31.94|32.56|34.58|35|33.64|31.92|34.08|32.42|33.34|33|31.68|34.08|34.58|32.9|32.4|32.22|35.4|37.72|36.7|35.16|31.7|31.54|30.38|31.7|31.8|32.3|32.46|34.1|33.94|32.98|31.66|30.78|32.84|32.42|33.76|34.4|35.24||33.76|33.4|34.08|34.9|34.12|33.4|36.36|35.5|39.28|39.36|38.7|45.06|44.66||45.24|46.98|47.56|50.4|52.7|51.55||48.44|49.2|51.8|53.1|54.35|54.95|58.6|57.3|58.15|56.2|54.05|54.05|51.25|58.15|61.7|63.2|65|65.5|68.4|67|66.8|64.45|66.1|65.7|65|56.9|56.6|||58.2|56|58.3|58.95|60.05|63.1|63.65|66.4|68|64.4|62.5|65.25|68|64.25|65.2|69.55|72.1|74.25|75.6|77.9|74|74.65|71.2|77.45|74.95|76|82.2|75|76.35|86.9|85|86.95|84.1|85|78.65|76.8|76|82.2|81.65|87.3|90.25|93.1|92.8|91.55|95|97.7|94.9|91|90.45|89|88.05|89.2|86.5|88.55|91.6|78|79|78.55|78.9|84.7|88.5|86.75|85.6|88|88.15|91.55|91.8|92.35|88.65|91.65||96.9|96.5|99.4||95.45|97.25|96|96||95|93.8|93.05|89.2|88.6|85.85|84.9|85.45|88.55|90.55|93|94.4|97.75|95.4|96.95|96.3|101.6|100.9|102.4|103.1|104.4|104.5|107|107.1|110.4|109|107.8|106.7|102.5|102.5|102.5|106.6|105.5|103.2|104.2|103.5|103|104.3|103.1|98.85|99.15|118.9|123.3|125.1|129.7|129.9|129.4|126.6|125.6|127|121.6|120.8|118.3|116.7|125.1|126.3|123|125.4|123.1|126.4|126.9|129|130.3|136|134.8|136.8|136.3|137.3|135.1|136.5|133.1|132.5|138.9|140.4|150.8
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||1.056|1.056|1.094|1.094|1.112|1.112|1.112|1.112|1.112|1.112|1.112|1.125|1.112|1.11|1.091|1.067|1.074|1.06|1.02|1.06|1.06|1.042|1.042|1.042|1.042|1.042|1.026|0.997|0.997|0.994|0.982|0.982|0.968|0.968|0.968|0.968|0.961|0.952|0.952|0.96|0.96|0.93|0.92|0.9375|0.9485|0.901|0.901|0.901|0.94|0.912|0.912|0.952|0.955|0.955|0.97|0.996|0.996|0.996|0.97|0.97|||0.98|0.929|0.929|0.9285|0.929|0.929|0.948|0.948|0.9475|0.908|0.97|0.97|0.98|0.97|0.93|0.97|0.97|1.034|1.04|1.142|1.142|1.14||1.142|1.142|1.142|1.102|1.178|1.178|1.178|1.178|1.178|||1.178|1.178|1.164|1.178|1.178|1.178|1.178|1.189|1.178|1.164|1.176|1.234|1.234|1.22|1.22|1.225|1.22|1.204|1.204|1.204|1.204|1.204|1.204|1.204|1.204|1.212|1.2|1.139|1.11|1.15|1.175|1.191|1.189|1.181|1.175|1.133|1.191|1.191|1.211|1.219|1.235|1.235|1.235|1.235|1.235|1.24|1.235|1.226|1.251|1.267|1.269|1.254|1.231|1.213|1.179|1.16|1.181|1.181|1.184|1.23|1.245|1.243|1.216|1.242|1.224|1.233|1.215|1.215|1.215|1.231|1.231|1.241|1.241||1.223|1.223|1.223|||1.235|1.235|1.205|1.186|1.197|1.197|1.175|1.163|1.16|1.163|1.163|1.163|1.163|1.163|1.163|1.155|1.145|1.145|1.14|1.163|1.163|1.175|1.175|1.149|1.149|1.141|1.141|1.141|1.141|1.113|1.113|1.115|1.115|1.095|1.095|1.095|1.095|1.095|1.095|1.095|1.095|1.115|1.115|1.12|1.12|1.12|1.12|1.12|1.115|1.115|1.12|1.12|1.12|1.109|1.109|1.109|1.102|1.102|1.102|1.102|1.102|1.112|1.118|1.112|1.133|1.133|1.132|1.145|1.14|1.155|1.173|1.14|1.133|1.133|1.125|1.125
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||1.413|1.429|1.425|1.406|1.397|1.443|1.446|1.469|1.534||1.503|1.471|1.474|1.435|1.463|1.448|1.445|1.444|1.426|1.475|1.503|1.45|1.404|1.423|1.425|1.437|1.41|1.466|1.506|1.495|1.513|1.461|1.479|1.498|1.496|1.537|1.462|1.42|1.389|1.415|1.446|1.479|1.46|1.477|1.482|1.474|1.448|1.492|1.511|1.48|1.458|1.4|1.451|1.41|1.425|1.513|1.622|1.657|1.664|1.654|1.647|1.659|1.665|1.683|1.72|1.696|1.731|1.637|1.63|1.62|1.615|1.627|1.652|1.66|1.668|1.663|1.6|1.621|1.555|1.551|1.593|1.59|1.62|1.628|1.597|1.625|1.615|1.62|1.621|1.633|1.658|1.697|1.69|1.671|||1.644|1.61|1.606|1.613|1.588|1.58|1.564|1.62|1.644|1.65|1.611|1.637|1.666|1.626|1.614|1.626|1.615|1.624|1.607|1.614|1.682|1.668|1.586|1.589|1.58|1.545|1.59|1.499|1.468|1.5|1.62|1.64|1.63|1.686|1.739|1.623|1.681|1.708|1.737|1.81|1.846|1.85|1.83|1.78|1.828|1.818|1.811|1.776|1.747|1.765|1.816|1.858|1.862|1.853|1.887|1.849|1.819|1.875|1.878|1.964|1.998|2.026|2.02|2.07|2.006|2.036|2.042|1.963|1.945|1.998|2.032|2.066|2.096|2.096||2.08|2.084|2.1|2.106||2.074|2.068|2.026|1.986|2.046|2.044|2.02|2.03|2.036|2.1|2.092|2.086|2.124|2.066|2.006|2.032|2.026|1.99|2.03|2.02|2.052|2.064|2.046|2.072|2.06|2.09|2.104|2.14|2.122|2.14|2.162|2.16|2.174|2.278|2.168|2.134|2.11|2.132|2.176|2.14|2.156|2.142|2.194|2.196|2.198|2.186|2.16|2.174|2.132|2.162|2.146|2.156|2.202|2.15|2.154|2.142|2.124|2.19|2.178|2.186|2.204|2.16|2.148|2.2|2.214|2.23|2.23|2.2|2.19|2.252|2.272|2.238|2.302|2.328|2.336
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||||||||13.5|||||13.86||||||||||13.64||||13.22||||13.2||||||13.7||12.82|12.86|13.54||13.32|13.78||14.42||14.14||14.8|||14.86|||15.76||16.34|16.42|16.22||||16.14|||16.12||15.58||15.32||14.84|14.82|14.5|14||13.74||||||14.9|||||||||15.06|14.52||||14.56|||||||13.86|14.02|14.2|14.6|||||14.38||||||||||12.62||12.7|11.9|12.62||||||14.32||15.36||||||15.82||16.04||||||||16.12|15.76|15.78||15.54|||16.98|16.92||17.82|||||16.84||||17.22||||17.12|||||||16.5|16.7|17.16||||||||||16.26|16.08|15.7||16.17|16.62||16.92|17.34|||17.78||||||||18.48|18.6|||18.88|||||17.68||16.98|17.04||||||||||||16.61|||||15.66|||15.24|||15.36||15.34|||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||12|12.2|12.22|12.15|12.17|12.51|12.67|12.46|12.65|12.48|12.91|13.1|13|12.45|12.26|12.32|12.65|12.61|12.57|13.4|12.82|11.75|11.61|11.96|12.38|12.32|12.12|11.78|11.81|11.78|11.68|11.38|11.39|11.37|11.3|11.39|11.31|10.97|11.03|11.1|11.21|11.23|11.37|11.43|11.47||11.32|11.4|11.28|11.34|11.34|11.3|11.69|11.48|11.66|11.77|11.95|12.11|12.14|12.58|12.55|12.48|12.28|12.36|12.48|12.34||12.17|12.13|12.46|12.56|12.64|12.87|13.34|13.11|12.99|12.79|12.54|12.3|12.05|12.2|12.61|12.42|12.33|12.52|12.4|13.5|13.34|14.78|14.59|15.21|15.03|14.86|14.81|||14.5|14.14|14.28|14.26|14.43|14.44|14.52|14.77|15.15|15.09|15.05|15.52|15.92|15.38|15.29|15.46|17|16.96|17|16.72|16.78|16.87|16.38|16.91|16.16|15.6|15.84|15.32|14.87|15.14|15.53|15.48|15.79|16.63|16.45|15.98|16.35|16.48|16.66|16.81|17.2|17.37|17.28|17.1|17.9|18.16|18.1|17.88|17.97|17.91|18.32|18.47|18.55|18.52|18.37|18.31|18.36|18.03|17.52|18.31|18.98|18.82|18.65|18.98|18.56|19.16|19.11|19.18|18.95|19.35||19.87|19.69|19.86||19.65|19.69|19.63|19.33||19.05|18.87|18.67|18.45|18.64|18.47|18.61|18.08|18.1|18.35|18.6|18.99|18.74||18.32|18.56|18.93|18.54|18.92|18.56|18.74|18.84|19.12|19.36|19.63|19.4|19.5|19.76|19.64|19.74|19.74|19.66|19.75|19.87|19.7|19.97|19.71|19.65|20.26|19.68|21.5|21.88|22.1|22.48|21.74|21.52|21.9|21.8|21.88|22.08|21.5|21.74|21.48|21.46|21.42|21.36|21.12|21.34|20.9|21.1|21.06|20.9|21.24|22.1|21.72|22|22|21.68|21.52|21.86|22.3|22.44|22.9|23.06|23.68
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||85|88.38|90.94|91.85|93.23|95.35|94.36|92.71|92.05|93.39|93.3|93.73|92.33|91.2|91.5|92.2|93.71|93.24|93.96|95.5|95.6|93|92.3|93.15|94.37|99.84|112.5|111.24|113.02|110.56|108.94|107.5|108.5|108.74|110.44|110.74|109.38|105.88|103.9|105.58|105.74|103.44|104|103.3|101||99.35|95.7|94.6|94.9|94.4|92.2|93.75|92.35|95.3|93.7|95.1|96.85|96.5||97.65|95|95.25|96.35|97.75|97.4||93|93.55|97.5|100|100.34|101.7|102.2|100.6|100.4|99.3|103.2|104.4|104|109.2|119|117.6|120.4|122|123.4|118.4|115.6|112.6|122.4|114.6|116.4|115.6|116.8|||118|118.8|117.8|119.8|116.8|115.2|118|116|115.6|115|112|110.6|108.2|107|104.6|106|105.2|106|104|104.6|101.4|98.2|97.7|99.9|96.4|95.6|93|90.8|92|96.6|96.2|96.9|97.3|98.2|96.5|94.1|100.4|94.6|88.7|91|94.2|94.8|96|95|100.8|100.6|100.6|100.4|102.4|100.4|98.3|102.2|101.4|100.8|98.6|97|94.5|94|93.8|98.1|101.6|101.4|99.2|101.2|101.4|107|107.4|107.4|107|108.4||114|113.8|113.6||103.6|103|103|103.2||101.2|103.2|100.8|101|102.6|100|101.8|99|102.6|101.6|103.2|105.2|105.8|103.2|102|103.6|105|102.4|103.2|102.4|103.8|103.2|101.8|105.8|108.6|107|106.6|108.8|108|106.4|106.6|105.4|106.2|108|108.6|108.8|106.6|104.8|106.4|105.6|105.8|105.8|105.8|102|102.6|96.1|93.3|95.3|93.8|93.9|93.7|89.4|86.7|86.7|85.5|86|87.3|87.4|87.2|88.8|88.3|88.4|87.8|91.3|91.7|93.8|91.2|92.7|92.9|94.3|92.4|91.3|93.8|93.5|96.8
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||16.56|17.09|17.01|16.81|16.88|17.27|17.54|17.39|17.48||17.68|18.04|17.79|17.32|17.61|17.55|17.62|17.42|16.86|17.48|17.36|17.11|16.48|16.16|16.73|16.77|16.55|16.23|16.27|15.71|15.52|15.24|15.03|14.98|14.77|14.99|14.84|14.78|14.26|14.58|14.65|14.61|15.08|15.21|15.01|15.27|14.97|14.61|14.63|14.31|14.23|13.84|14.31|13.6|14.02|14.88|16.02|16.26|16.34|16.36|||16.25|16.14|16.5|16.02|15.54|15.12|15.26|15.22|15.37|15.71|16.2|16.27|15.79|15.69|14.98|14.86|13.63|14.63|15.22|15.62|15.12|15.77||16.69|15.86|15.63|15.43|15.46|16.48|16.7|16.48|16.48|||16.49|16.3|16.14|15.79|15.77|15.42|15.74|16.18|16.81|17.3|17.13|17.71|17.66|16.67|16.33|16.16|16.05|16.46|16.64|16.65|16.47|16.4|15.63|16.17|16.15|15.99|16.98|15.23|15.39|15.98|18.14|18.8|18.52|19.49|19.53|18.89|19.52|19.84|19.68|19.75|19.84|19.71|19.66|18.97|19.13|19.29|19.27|18.79|19.04|18.9|19.04|19.64|19.69|18.91|18.27|19.24|19.03|18.46|18.53|18.86|19.71|20.24|20.37|20.55|20.26|20.43|19.98|20.58|20.73|22.8|22.77|23.02|22.58|||22.59|22.73||||22.21|22.13|21.9|21.85|21|21.29|21.59|21.89|22.12|22.78|22.07|21.76|21.51|20.83|20.77|20.48|20.83|20.24|20.57|20.27|21.54|20.3|20.19|20.24|20|20.24|20.16|19.7|19.57|19.41|18.91|19.16|19.95|19.75|19.66|19.06|18.61|18.73|18.64|18.24|18.24|18.17|18.28|18.48|18.24|18.47|18.13|18.04|17.92|18.14|18.07|17.94|17.72|17.63|17.76|17.89|17.47|17.79|17.73|18.01|17.73|17.89|17.89|17.85|17.89|18.16|17.9|17.58|17.59|17.68|17.56|17.62|18.21|18.69|19.03
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP||12.88|13.25|13.18|13.31|13.38|13.59|13.72|13.83|13.88||13.68|13.67|13.71|13.65|13.62|13.57|13.68|13.65|13.55|13.75|14.09|13.63|13.69|13.74|13.84|13.84|13.41|13.73|13.83|13.71|13.63|13.55|13.78|14.1|14.24|14.22|14.21|14.17|14.43|14.42|14.28|14.32|14.16|14.33|14.26|14.38|14.02|13.83|14.02|14.45|15.65|15.52|15.67|15.42|15.52|15.9|16.51|16.58|16.47|16.45|16.45|16.67|16.64|16.92|16.6|16.57|16.38|16.25|16.16|16.18|16.09|16.01|16.06|16.09|15.95|15.76|15.68|16.18|16.05|15.93|16.21|16.39|16.47|16.23|16.39|16.42|16.43|16.36|16.73|16.61|16.77|16.74|16.94|16.75|||16.81|16.89|17.1|17.28|17.31|17.02|16.63|16.72|16.7|16.66|16.67|16.67|16.51|16.62|16.3|16.18|16.18|16.07|16.12|15.92|15.86|15.8|16.29|16.64|16.68|16.3|16.52|16.23|15.48|15.98|16.22|16.32|17|16.97|16.83|16.47|16.38|16.34|16.45|16.65|16.57|16.75|16.74|16.57|16.82|16.94|16.85|17.09|17.14|17.55|17.93|17.89|17.92|17.94|17.52|17.34|17.2|16.92|17.2|17.25|17.26|17.19|17.24|17.62|17.46|17.72|17.63|17.93|17.99|17.96|18.14|18.7|18.88|18.88||18.76|18.81|18.88|18.66||18.76|18.64|18.44|18.13|18.35|18.14|18.15|18.13|18.13|18.4|18.23|18.29|18.23|18.22|17.81|17.89|18.23|17.81|17.87|17.9|18.28|18.21|18.28|18.3|18.6|18.96|18.82|18.83|18.87|18.85|18.91|19.39|18.92|19|19.11|19.05|18.83|18.78|18.74|18.78|19.11|18.86|18.82|18.64|18.96|18.87|18.81|18.38|18.44|18.52|18.84|18.79|18.43|18.58|18.44|18.66|18.39|18.64|18.74|18.7|18.54|18.66|19.02|19.17|19.8|20.39|20.34|20.28|20.07|20.04|19.97|20.09|20.01|19.99|19.98
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||71.45|73.4|73.4|72.8|75.3|76.2|76.7|75.65|76.45|76.25|75.4|75|74.55|72.25|73.85|72.45|75.95|75|74.75|74.35|75.45|73.15|68.8|67.4|67.9|68.7|63.7|61.75|61.1|62.75|59.3|63|63.1|63.9|62.5|62.3|61.85|60.1|59.7|61|59.85|59.05|59.3|59.7|59.1||56.55|57.2|57.5|58.2|57.7|56.65|58.15|57.55|58.7|60.95|63.25|64.7|64.55||65.35|65.7|63.7|63.85|64.95|63.05||60.65|60.4|62.1|60.95|60.8|62.05|63.7|62.05|61|58.65|58|55.75|54.85|58|58.05|56.65|57|57.35|59.3|57.25|57.75|59.1|57.85|61.3|57.4|56.2|55.1|||55.35|55|55.2|55.8|57.6|58.65|55.7|59.55|59.4|59.1|58.2|58.15|55.85|52.25|51.9|52.85|54.4|56.35|56.9|55.6|56.85|56.25|54|55.9|55|54.3|57|54.1|54.25|55|57.75|59.3|60.75|64.4|62.55|60.85|62.25|63.2|63.1|64.3|65.55|68|68.85|66.8|68.35|69.85|72.9|68|69.8|65.5|64.25|66.35|67.05|65.5|64.2|64.4|64.45|63.15|63.65|67.85|70|67.7|67.7|65.4|67|71.2|70.15|69.6|67.9|69.4||72.05|71.9|70.55||69.95|69.4|70.35|69.45||68.6|69.05|66.35|66.8|64.5|64.15|63.65|64.05|63.15|65.25|67.15|66.05|65.2|63|62.9|64.05|64.7|63.35|65.25|64.35|66.65|66.45|66.05|69.8|69.15|69.75|70.3|68.7|68.1|68.15|68.4|68.05|68.2|68|68.5|68.1|66.6|66.5|64.7|63.4|64.6|64|66.1|66.45|66.6|72.55|72.6|73.4|73.85|74.3|73.5|73.3|72.25|71.5|73|72.25|70.35|72|70.85|71.3|71.8|71|72.3|74.2|75.8|77.35|74.75|74.95|76.2|78.9|79.85|79|81.5|82.35|83.3
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||21.55|21.95|22.1|22.15|22|22.6|22.85|22.65|23.25||23.5|23.85|23.7|23.5|23.95|23.95|23.3|21.4|21.3|22.1|22.2|22.05|22.1|22|21.9|21.3|20.95|19.8|19.62|19.66|19.44|18.94|19.26|19.82|19.6|19.66|20|19.18|19.26|19.28|18.8|18.96|18.5|18.5|17.76|17.16|17.3|17.84|17.88|17.7|18.3|18.32|19.04|19.12|19.5|20.15|21|21.85|22|21.7|21.5|22|22.3|22.3|23.1|22.5|21.7|21.15|21.35|21.9|20.9|21.8|22.1|22|22.3|23.3|20.5|20.3|19.9|19.94|21.3|22.85|23.1|23.35|23.75|23.05|22.95|22.9|23|23.05|23.1|23.2|22.1|21.9|||21.8|21.75|21.6|21.8|21.7|21.9|21.7|21.6|21.8|22.85|23.25|24.65|23.75|23.2|23.4|23.05|23.25|23.2|22.25|22|21.75|21.75|20.8|21.2|19.86|19.36|19.48|17.9|18.14|18.44|19.38|20.6|20.7|22|21.15|19.76|20.45|21.65|21.55|22.5|22.55|22.65|23.25|22.75|22.9|23|22.7|22.1|22.2|22.5|22.65|23.2|22.65|21.25|21.75|22.25|22.8|22.55|22.9|24.4|25.1|25|24.35|25.15|25.8|26.75|26.8|26.05|25.15|25.4|25.5|25.55|26.2|26.2||26.6|26.45|25.5|25.55||25.25|25.45|24.7|24.5|24.5|26.1|26.35|26.05|26.1|26.25|26.3|25.35|25.8|24.5|24.45|23.7|24.6|23.7|24|24.5|24.8|25.15|25.3|26.9|26.9|27|27.3|27.05|27.2|26.25|26.05|26|25.5|25.5|25.85|25.85|25.35|25.7|25.05|25|24.9|25.15|25.1|24.9|25.95|26.25|26|26.6|26.25|26.4|24.5|23.25|22.6|21.9|22.1|22.3|22.25|22.5|22.95|23.35|23.55|23.1|23.15|24.45|25.4|25.75|25|24.75|24.4|24.95|24.45|24.45|24.75|24.7|24.45
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||2.757|2.768|2.772|2.788|2.752|2.752|2.768|2.777|2.763|2.752|2.752|2.752|2.783|2.752|2.752|2.72|2.752|2.765|2.805|2.805|2.777|2.772|2.752|2.725|2.73|2.672|2.663|2.705|2.772|2.768|2.752|2.82|2.8|2.825|2.805|2.82|2.845|2.845|2.888|2.925|2.84|2.857|2.888|2.82|2.81|2.757|2.71|2.72|2.75|2.777|2.735|2.752|2.777|2.853|2.84|2.92|2.92|2.93|2.893|2.888|||2.882|2.915|2.962|2.982|3.015|3.03|2.982|2.905|2.868|2.857|2.835|2.805|2.94|2.868|2.87|2.873|2.84|2.877|2.857|2.873|2.868|2.857||2.915|2.9|2.868|2.868|2.845|2.865|2.855|2.92|2.905|||2.955|2.915|2.915|2.92|2.91|2.895|2.88|2.875|2.82|2.805|2.85|2.81|2.785|2.79|2.815|2.73|2.695|2.69|2.715|2.675|2.675|2.635|2.68|2.66|2.72|2.67|2.65|2.63|2.6|2.58|2.58|2.59|2.575|2.575|2.55|2.505|2.51|2.5|2.51|2.51|2.51|2.5|2.51|2.5|2.51|2.515|2.515|2.505|2.51|2.51|2.553|2.545|2.53|2.53|2.515|2.5|2.505|2.487|2.525|2.53|2.545|2.53|2.525|2.53|2.53|2.53|2.525|2.515|2.535|2.53|2.535|2.553|2.572||2.545|2.578|2.535|||2.535|2.525|2.52|2.515|2.487|2.505|2.493|2.482|2.493|2.487|2.5|2.478|2.5|2.54|2.51|2.493|2.467|2.467|2.473|2.462|2.458|2.473|2.473|2.462|2.458|2.462|2.482|2.493|2.553|2.53|2.482|2.5|2.5|2.493|2.545|2.53|2.615|2.625|2.652|2.655|2.652|2.645|2.64|2.64|2.663|2.652|2.667|2.667|2.652|2.625|2.645|2.64|2.587|2.578|2.572|2.553|2.572|2.553|2.567|2.545|2.535|2.553|2.535|2.558|2.553|2.57|2.545|2.525|2.515|2.493|2.505|2.53|2.553|2.553|2.473|2.487
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||21.76|21.92|22.04|22.26|22.12|22.5|22.88|22.72|23.38|23.68|23.54|22.8|22.92|22.36|21.96|21.56|21.8|21.88|21.48|21.8|22.06|21.88|21.64|21.78|22.1|22.2|21.66|21.88|22.38|21.98|21.68|21.3|21.5|21.44|21.12|21.38|20.78|20.02|19.77|20.02|20.22|20.54|21.98|22.9|22.3|21.94|21.3|22.16|21.96|21.7|21.42|20.62|22.3421|21.9868|22.2039|22.8947|23.7434|23.8224|23.4868|23.8816|24.5132|23.8816|23.9803|23.625|24.0789|23.8026|23.6842|23.1908|22.9934|23.3487|22.0658|21.8684|22.4605|22.3816|22.0066|21.8092|21.2368|21.1382|20.5658|20.8618|21.4342|22.3026|22.2039|22.421|22.5789|22.8355|23.2895|23.6447|23.8618|24.0592|24.5132|25.2039|24.9671|24.9276|||25.5789|24.7993|24.1678|25.2039|24.5526|23.9359|24.0543|24.2418|24.2023|23.9901|24.5181|24.8684|24.7599|23.0132|22.5|20.8618|20.9803|21.8487|21.0691|20.9359|20.8273|20.5609|20.0822|20.1809|19.8405|19.1309|19.2434|18.4342|18.1086|19.7368|20.7385|21.1135|20.921|21.8882|22.3618|21.6168|22.0707|22.2582|22.1546|22.5|22.8651|22.9342|21.9079|21.9523|22.4753|22.7664|21.2122|20.6595|20.6941|21.2368|21.6266|21.671|21.2171|21.1776|20.8372|20.6003|20.324|19.6658|19.2928|19.9984|20.0576|20.1414|20.3437|20.4227|20.3141|20.3339|19.9885|19.8405|19.6342|18.8586|19.0007|18.9868|19.8109|19.2513|18.8349|18.7105|18.5368|18.7145|18.7007|18.6237|18.5625|18.3612|18.1954|17.6605|17.8599|17.5322|17.5066|17.9151|17.2697|17.7|17.552|17.6882|17.3132|17.1296|16.6125|17.1|17.4849|17.1059|17.6645|17.7296|18.6039|18.1539|18.1717|18.0632|18.4164|18.8882|18.8664|19.2888|19.4862|19.5789|19.6204|20.0378|20.5312|20.6053|20.8964|20.4819|19.6342|19.4467|19.727|19.9243|20.2253|20.1809|19.9539|19.7615|19.5691|18.7816|18.9928|19.0776|18.8467|19.1428|19.1289|18.823|19.0954|18.8072|18.5151|18.6099|18.0217|18.4007|18.6493|18.3355|18.2013|18.4579|18.7105|19.6283|19.4408|19.6026|19.6362|19.5395|19.7961|20.2352|20.0329|19.5987|19.8355|20.25|19.6678
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||21.4|22.45|22.35|22.05|22.15|22.35|22.25|22.93|23.1|22.93|22.62|22.52|22.15|22.1|22.4|22.25|22.1|21.88|22.4|22.93|22.88|22.15|22.3|21.93|22.3|22.3|21.62|22.1|21.88|21.93|21.77|21.45|21.77|21.77|21.73|21.77|20.78|20.67|20.21|20.62|20.82|20.36|20.93|21.52|21.4|21.25|21.15|21.1|21.25|21.2|21.4|20.96|22.2|21.73|21.4|22|22.5|22.15|22.45|22.77|||22.77|23.1|22.68|23.15|23.73|23.57|22.93|23.1|23.3|22.68|22.62|22.82|22.88|21.62|21.3|22.35|22|21.73|21.93|22.4|23.88|23.82||24.57|24.62|24|23.68|23.35|23.57|23.68|24|23.25|||23.35|22.88|22.93|22.93|23.35|23.52|23.35|23.52|23.45|23.73|23.3|22.82|22.77|22.45|22.68|23|22.93|23.73|23.57|23.73|23.15|22.73|22.2|22.4|22.4|21.82|21.93|20.82|20.34|20.71|21.15|21.52|23.05|24.68|24.25|24.05|24.25|23.93|24.52|25.3|25.3|25.15|24.77|24.73|25.25|25.82|25.88|25.73|25.93|25.88|26.1|26.15|26.05|25.82|25.57|25.52|25.2|24.57|24.25|25|25.68|25.82|26.3|26.35|25.82|26.05|25.82|26.25|26.2|26.52|27|27.35|26.73|||26.82|26.82||||26.57|27.1|27.2|26.73|27.05|27.82|26.45|26.2|26.82|27.15|27|26.52|26.35|25.57|25.52|25.62|25.52|25.77|25.52|25.2|25.77|24.52|24.62|24.57|24.45|25.25|25.35|25.15|25.2|25.3|24.68|24.68|25.2|24.82|24.62|25.1|24.88|24.45|24.57|24.77|25.2|25.3||25.2|25.15|24.52|24.3|24.32|24.1|24.1|24.1|23.62|23.73|23.3|23.45|23.73|23.62|23.88|23.57|23.73|23.1|23.52|23|23.57|23.2|23.85|23.88|23.52|23.4|24.3|24.4|24.57|24.3|24.25|24.25
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||68.8|68.8|68.8|68.8|68.8|68.8|68.8||68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8||||68.8|68.8|68.8|||68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8||68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8||68.8|68.8|68.8|95.5|90.5|92.6|92.6|93.5|87.9||||87|86.8|90.4|90.1|89.6|89.5|90.7|90.2|89.8|88.9|89.6|90.3|89.9|87.6|89.4|93.1|93.8||89|88.9|87.9|84.4|84.8|84|80.8|80|80.4|78.3|||81|83.7|87.5|85.7|83.6|87.7|88.5|88.5|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|||68.8|68.8||||68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|||68.8|68.8|68.8|68.8|68.8|68.8|68.8
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||6.5|6.59|6.53|6.56|6.58|6.83|7.06|7.12|7.12|7.2|7.27|7.01|7|6.96|6.83|6.79|6.77|6.71|6.71|6.71|6.68|6.57|6.6|6.61|6.57|6.54|6.56|6.56|6.58|6.59|6.52|6.5|6.6|6.66|6.61|6.74|6.6|6.46|6.5|6.71|6.76|6.7|6.81|6.83|6.83|6.78|6.69|6.87|6.94|6.95|6.83|6.84|6.95|6.78|6.82|7.01|7.24|7.34|7.2|7.33|7.28|7.26|7.62|7.67|7.63|7.79|7.57|7.59|7.43|7.38|7.24|7.32|7.5|7.54|7.46|7.37|7.29|7.24|7.1|7.01|7.11|7.15|7.23|7.3|7.25|7.31|7.28|7.17|7.24|7.24||7.63|7.4|7.29|||7.25|7.27|7.21|7.28|7.15|7.07|7.13|7.31|7.39|7.27|7.25|7.23|7.23|7.11|7.2|7.12|7.12|7.22|7.07|7.06|7.13|7.11|6.89|7|6.9|6.69|6.8|6.41|6.3|6.59|6.82|6.84|7.04|7.24|7.44|7.16|7.62|7.67|7.74|7.98|8.07|8.16|8.08|8.01|8.31|8.31|8.25|8.2|8.19|8.18|8.23|8.2|8.26|8.22|8.16|8.14|8.13|7.86|7.7|8.19|8.32|8.37|8.45|8.42|8.36|8.41|8.35|8.28|8.26|8.32|8.44|8.37|8.3|8.09||8.06|8.12|8.08|8.09||8.08|7.92|7.86|7.73|7.81|7.81|7.74|7.67|7.6|7.74|7.75|7.72|7.76|7.73|7.6|7.63|7.74|7.56|7.56|7.47|7.89|7.73|7.73|7.88|7.84|8.1|8.16|8.27|8.29|8.31|8.35|8.33|8.36|8.33|8.34|8.28|8.33|8.09|8.14|8.03|7.98|8.07|7.95|8.06|8.1||8.3|8.21||8.32|8.22|8.09|8.05|7.99|7.97|7.87|7.73|7.75|7.64|7.73|7.75|7.75|7.51|7.74|7.68|7.69|7.44|7.44|7.35|7.61|7.78|7.81|7.79|7.87|7.75
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||61.08|60.1|59.67|58.85|59.12|59.92|59.58|59.38|60.2|59.48|59.42|59.48|59.08|58.65|58.45|58.4|57.88|57.12|57.73|57.88|57.27|56.4|56.35|56.5|57.52|57.12|57.02|57.02|57.08|58.95|56.2|55.48|47.2|47.75|47.4|47.61|47.28|46.33|46.21|46.76|46.58|46.46|47.13|47.17|47.09|46.05|45.16|44.67|45.25|45.41|44.86|44.16|45.45|45.72|46.31|46.85|47.3|48.84|48.14||||47.79|48.18|48.67|48.89||47.42|47.65|47.44|47.69|48.45|49.34||50.46|50.06|48.49|48.84|48.43|48.24|48.95|50.44|48.9|47.83||48|48.36|52.7|53.62|52.65|53.27|56.95|56.45|57.42||||56.2|56.2|56.65|56.2|55.58|55.52|56.6|57.42|56.55|57.02|58.35|58.85|59.23|59.38|59.33|61.08|59.92|58.55|58.2|57.38|57.62|56|56.2|57.08|55.92|55.67|55.08|54.1|54.3|55.12|54.4|55.17|56.1|58.2|57.42|58.95|58.75|58.7|60.85|61.67|62.4|61.62|61.17|62.65|63.17|62.6|61.67|61.92|62.25|63.77|66.35|66.25|65.42|63.52|64.3|64.25|66.35|65.38|66.75|68.4|69.12|68.95|70.9|69.12|70.1|68.3|67.67|68.05|69.12|68.7|68.65|69.22|||70.2|68.45||||67.78|66.7|67.67|66.25|66.2|67.33|65.58|63.27|63.12|63.73|63.52|63.92|62.25|61.48|61.27|61.62|61.88|62.1|61.77|62.2|62.35|62.8|63.42|64|63.42|63.27|62.95|64.5|63.92|65.38|63.77|63.83|63.83|64.05|62.9|62|63.23|63.27|63.58|62.7|63.08|61.73|61.58|60.65|60.85|60.85|61.83|59.42|60.35|59.42|60|59.02|57.83|57.92|57.33|57.77|57.12|57.08|57.23|57.42|57.77|57.12|57.42|58.65|58.3|59.48|58.85|59.38|60.1|61.77|62.25|59.88|60.45|60.2|60.8
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||3.98|4.04|4|4.02|4.05|4.08|4.02|4|4|3.97|3.97|3.98|3.94|3.94|3.96|3.94|3.98|3.94|3.93|4.04|4.17|4.16|4.24|4.25|4.14|4.11|4.09|4.12|4.13|4.17|4.18|4.09|4.22|4.14|4.12|4.05|3.98|3.92|3.9|3.85|3.83|3.9|3.88|3.88|3.91|3.91|3.93|3.91|3.83|3.82|3.74|3.71|3.77|3.74|3.88|3.98|4.08|3.99|3.97|3.98|||4|4.01|3.99|3.98|3.97|3.96|3.93|3.94|3.87|3.79|3.85|3.92|3.92|3.88|3.84|3.85|3.8|3.79|3.87|3.89|3.81|3.85||3.91|4|3.93|3.91|3.87|3.88|3.91|3.92|3.91|||3.88|3.85|3.81|3.81|3.84|3.94|3.87|3.85|3.73|3.63|3.71|3.7|3.64|3.65|3.67|3.66|3.5|3.53|3.36|3.35|3.3|3.3|3.27|3.35|3.28|3.25|3.25|3.16|3.21|3.19|3.27|3.37|3.36|3.42|3.48|3.4|3.48|3.47|3.49|3.53|3.51|3.56|3.39|3.35|3.39|3.41|3.41|3.33|3.37|3.39|3.4|3.4|3.43|3.42|3.34|3.35|3.3|3.3|3.33|3.38|3.48|3.44|3.44|3.46|3.42||3.47|3.45|3.39|3.4|3.4|3.44|3.41|||3.45|3.41||||3.19|3.21|3.23|3.19|3.22|3.21|3.42|3.39|3.39|3.38|3.37|3.4|3.33|3.35|3.3|3.32|3.31|3.31|3.33|3.35|3.37|3.37|3.4|3.41|3.46|3.42|3.5|3.55|3.54|3.51|3.48|3.45|3.47|3.47|3.52|3.5|3.46|3.5|3.52|3.51|3.47|3.46|3.48|3.47|3.48|3.48|3.47|3.44|3.43|3.49|3.46|3.44|3.49|3.51|3.51|3.43|3.44|3.42|3.47|3.33|3.36|3.37|3.44|3.55|3.54|3.46|3.45|3.44|3.27|3.28|3.27|3.28|3.29|3.3|3.32
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP||22.36|22.88|22.74|22.74|22.46|23.3|23.96|23.72|24|24.02|24.16|23.5|23.24|22.78|23.46|23.24|23.36|23.12|22.78|22.86|23.26|22.7|22.48|22.02|22.7|22.44|22.28|22.2|21.44|20.82|19.99|19.47|19.82|20.78|20.64|21.36|20.66|20.14|20.16|20.64|20.6|20.3|22.14|22.68|22.72|22.44|22.06|22.14|23.26|23.62|23.2|23.2|23.68|23.98|24.56|25.78|26.34|27.06|27.46|27.64|27.46|27.68|27.26|27.44|27.56|27.1|26.12|25.9|25.38|26.02|25.2|25.22|25.44|25.4|24.96|24.76|24.78|25.16|24.48|24.26|25.02|25.24|25.64|25.52|25.24|25.52|25.18|25.08|25.04|25.08|25.84|25.86|25.5|25.1|||24.94|24.52|24.5|24.48|24.28|23.54|23.9|24.36|24.84|24.8|25.18|25.98|27.36|26.68|26.6|26.8|27.76|27.34|26.8|26.82|27.06|26.6|24.84|24.88|24.18|23.56|24.58|22.94|22.84|23.44|24.76|25.92|25.4|27.06|26.94|25.82|26.7|26.68|26.74|27.3|27.16|28.06|28.12|27.78|28.76|29.08|28.98|28.1|27.92|27.4|27.46|27.98|28.2|28.04|27.64|28.24|27.9|27.82|26.44|29.84|30.16|29.32|29.06|29.48|29.08|29.42|29.26|27.68|27.24|27.04|27.34|27.88|28.28|27.7||27.04|27.22|27.1|27.48||27.08|27.5|26.94|25.94|26.46|26.34|26.14|25.76|25.52|25.4|25.62|26.36|26.48|25.46|25.26|25.72|26.74|26.28|26.76|26.58|28.02|27.58|27.32|28.3|28.94|29.68|29.84|30.5|30.02|29.26|29.56|28.82|29.04|29.2|28.88|28.58|27.58|26.7|26.44|25.02|25|25|25.3|24.94|24.66|24.76|24.78|25.12|24.76|25.26|25.34|24.56|24.46|24.32|24.7|24.46|24.44|25.16|25.18|26.42|26.6|26.5|26.4|27.04|26.78|27|26|25.48|25.7|25.8|25.4|25.74|25.88|26.16|26.24
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||136.9|135.4|137.7|138.3|137|136.7|135.9|136.6|135.7|136|||135.9|135.8|135.6|135.3|135.5|135.6|136.4|133.6|134.6|139.6||136.3|137|137.2|137.3|138|138|138.1|138.7|137.9|136.9|136.5||136.4|136.8|136.6|137|136.5|135.9|135.1|140|134.6|||134|134.7|134.7|135.2|134.9|135|134.7|134.4|135.1|135.9|137.6|137|136.8|135.2|134.5|98.4|99.1|101.4|101|99.8|101.4|100|98.6|97.7|96.45|92.3|94.4|89.1|88.95|89.85|91.35|95.55|94.5|98.55|97.7|94.05|95.15|94.7|101|98.8|101.2|102.1|102.3|101.6|104.1|105.7|105.1|102.9|105.7|105.6|105.3|104.3|105.3|106.1|105.4|106.4|105.4|105.6|107.6|107.5|107.6|107|108.1|108.7|107.3|107.6|107.5|107.1|105.9|107.1|106.5|107.7|109.4||109.9|108.5|108|||109|112.8|109|108.7|107.8|108.2||107.5|107.6|107.5|113|113|108.5|109.2|107.9|107.5|109|108.9|110.9|109.5|107.6|108.5|107|106.4|105.7|106.4|107.3|107.7|109.1|114|110|110.2|109.4|106|110.8|111|111.4|107|107.4|106.7|106.5|108.6|107.2|106|106.3|106.9||107.6|107.5|107|107||106|105.4|103.4|103.8|104|101.2|101.7|100.7|100.5|100.5|102.5|101.9|102.9|103.8|105.6|105.5|105.5|103.7|102.8|102.5|100.7|102|103.7|102.5
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP||139.7|140.7|139.2|141|138.1|140|142|138|136.8|135.6|133.4|131|127|126.8|125|124.9|122.3|124.5|124|123.3|123.7|120.2|117.9|116.5|116.1|114|114.1|114.3|112.7|112.7|109.5|107.7|109.6|109.1|111.9|110.5|111.4|107.3|110.6|112.3|110.3|111.4|112.9|115.8|114.2|112|113.5|111.8|114.5|113.9|112|118.8|119.6|119.8|120.5|122.2|123.7|124.5|124.4|123.2|||121.5|123.2|123.9|123|123.8|123.7|122.3|125.8|122.2|121|117.8|120.5|122|120.3|117|118.9|117.2|116.6|123.1|122.5|125|123.9||121|118.7|117.1|116.8|113.8|115.2|115|115.2|115.7|||116.5|115.4|118.5|117|119.4|118.4|119.1|121.3|118|119.9|118.6|118|115.8|116.6|118.8|114.4|117.6|116.8|115|112|112|109.8|107.6|107|110.4|112.2|111.8|113|110.8|108.4|109.4|115.2|116.4|118|115|111.8|113|113.4|113.8|114|113.4|114.8|112.8|113.8|117|114.8|112.2|107.6|110|107|105.8|107|106|106.2|107|106.6|107.8|106.4|104|108|110.6|111.6|114|112|112|110|110|108|108|108.2|108|107.6|110||104.4|104.2|106.4|||103.6|104|103|101.2|100.2|101.2|103.8|99.8|100.4|101|102.2|103.8|104.6|101.8|99.1|98.5|99|100|99.2|101.8|100|103.8|106.8|108.2|106.4|105.8|107.6|107.2|104.8|104.2|103.2|102.6|100.6|102.8|102.6|104|106|109.4|106|116.8|115.4|116.8|117.2|116.8|115.8|115.2|115|115.2|116|112.4|107.4|107.4|102.8|101.4|126.6|128.8|124.2|119.8|120.6|119.4|119.8|118.6|117|115.4|115.6|114.2|114.8|113.2|113|113.8|115.2|115.8|115.4|112|113.2|112.8
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||8.765|9.085|9.135|9.14|9.17|9.37|9.5|9.485|9.69||9.655|9.5|9.56|9.5|9.5|9.55|10.26|10.17|9.89|10.17|10.03|9.86|9.76|9.56|9.715|9.595|9.61|9.83|9.96|9.735|9.6|9.485|9.895|10.1|10.09|10.26|10.14|9.955|10.02|10.25|10.27|10.4|10.57|10.57|10.59|10.62|10.43|10.56|10.61|10.65|10.46|10.47|11.17|10.86|10.93|11.49|11.78|11.83|11.96|12.11|11.86|11.85|11.81|11.94|12|11.8|11.75|11.63|11.58|11.72|11.45|11.45|11.67|11.92|11.9|11.9|11.76|12.6|12.65|12.29|12.57|12.51|12.5|12.58|12.4|12.41|12.29|12.31|12.24|12.26|12.37|12.52|12.4|12.16|||12.28|12.16|12|12.03|11.95|11.81|11.64|11.83|12.02|11.97|11.87|12.01|12.17|11.77|11.7|11.69|11.88|11.97|11.67|11.65|11.7|11.8|11.43|11.4|11.19|11.01|11.37|10.83|10.6|10.85|11.42|11.49|11.56|11.9|12.07|11.93|12.37|12.46|12.68|13.14|12.93|13.12|13.31|12.88|13.33|13.36|13.22|12.91|13|13.1|13.1|13.17|13.23|12.91|12.68|12.67|12.54|12.34|12.54|13.09|13.36|13.5|13.47|13.55|13.59|13.57|13.43|13.13|13.04|13.2|13.3|13.33|13.14|13.27||13.17|13.28|13.14|12.89||12.7|12.68|12.61|12.53|13.03|13.05|12.98|12.92|13|12.9|13.04|13.15|13.32|13.27|13.07|13.08|13.21|12.91|12.8|12.63|12.92|13.1|12.89|13.26|13.23|13.33|13.4|13.29|13.42|13.52|13.4|13.66|13.78|13.99|13.85|13.93|13.96|13.9|13.68|13.64|13.6|13.57|13.82|13.87|13.9|13.95|13.8|13.78|13.87|13.69|13.71|13.35|13.55|13.41|13.85|13.6|13.54|13.7|13.52|13.57|13.64|13.41|13.31|13.54|13.57|13.8|13.4|13.17|13.01|13.33|13.33|13.4|12.86|12.43|12.33
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|||||||||||||||63.285|||||60.05|59.89|||||75||74.46|74.46||||||||||||||||||||||||||||||76.34|||||74.3|||76||||||||||||||||||||77||||||||||||||||||||||77||||||||||||||||60.46|||||||55.47|||58||||60.02|||||||61||||60.52||61.56|||61.05||||||||||74.38|||59.178|||||62.5|62.578|62.95|63.11|||61.57||59.22||||||59.1|61.21|||||62.99|64|65.28|66.5|66.42|||63.24|64.8|67.86||69|71|||71.45|70.87|71.198|70.83|71.03|||72.33|69.9|78.05||79.63|81.495|81.275|82.5|83||82.067||81.6||||79.46|||78.7|79.8|||||||||||90.95|92.15||94.22|||
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||62.2|66.3|66.9|65.08|66.78|69.86|71.72|73.88|78.86|77.94|79.62|79.28|76.16|75.8|76.26|73.72|78.44|77.2|70.6|72.78|71.16|64.4|68.64|66|64.08|64.24|63.38|61.1|61.5|62.66|61.02|60.66|65.48|70.04|92.74|93.94|91.9|88.92|86.9|86.02|90.4|86.82|87.32|87.12|88.7||86.92|86.68|89.1|89.92|86.72|84|83.28|82.2|84.04|87.5|92.68|93.74|95.04||93.66|94.72|92.36|95.4|94.92|92.58||81.92|83.32|82|81|80.92|78.54|81.08|78.74|74.24|72.4|83.5|78.28|77.72|86.5|94.04|96.26|99.12|105|111.35|122.8|116.15|111.95|112.85|113.2|114.9|118.75|118.3|||121.85|122.1|122.45|118.35|119.8|119.9|120.45|124.5|123.95|121.3|120.5|116.6|115.1|111.9|109.3|107.6|109.4|116.9|115|115.3|112.2|108|98.95|99.55|102.7|99.25|99.2|93.3|93.3|93.3|93.65|96.75|94.85|94.85|88.1|82.25|83.2|85.5|83.9|87.65|93.8|107.8|103.5|97.1|103.7|104.9|107|101.7|105.3|105.8|105.4|110.3|107.1|105.5|102.5|103.3|100|97.25|97.2|103.8|109.4|108.2|106|111.9|112.3|118.7|119.5|121|120.2|136.9||145.2|147.5|152.6||153.9|151.7|149.6|145.7||147|148.6|138.1|135.9|136|131.3|134.5|131.2|135.4|135.9|140.4|140.2|143|132|134.3|136.2|140.7|145.2|140.1|136.5|138|136|138.1|140.5|144|152.2|149.9|148.5|148.8|149.7|149.8|141.1|145.8|138.9|140.3|144.6|137.3|139.7|142.8|141.5|145.5|146.6|148.5|138.5|141|138|134|131.6|131.8|130.6|130.2|128.5|125.1|126.5|129.1|135.1|145.2|147.8|142.3|142.4|145.2|140.2|140.1|146.7|153.5|155|151.5|144.4|144.1|154.4|152.5|147.3|150|149|149.3
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||312|319|320|323.5|323.5|322.5|325.5|328.5|331|330.5|330|331.5|330|329.5|333|337.5|340|347|351|346|346|346.5|344.5|345.5|348|347|343.5|340|335.5|332|331.5|326|325|326|324|324|322|314|310.5|317|320|315|323|323.5|322|317|309.5|314.5|318.5|321|314.5|312|319|322|330|338.5|353.5|349|366|363.5|||360.5|353|355.5|360.5|357.5|348.5|349|353|343.5|350|354.5|357|357|353|353.5|359|355.5|356.5|365|367.5|366|359.5||351.5|335|334|325.5|312|319.5|328|334|340|||345.5|347|347.5|345.5|339.5|335.5|330|328.5|330.5|323.5|325.5|322.5|321|326|329|327|324|323|327|322.5|325.5|324|337.5|336.5|321.5|309|309.5|320|330|329|336.5|326.5|312.5|309.5|273|265|260|258|261|259|260.5|257.5|256|256|265|270|268|276|273.5|272|270|268|270|271.5|270|275.5|278|279.5|282|290.5|287|280.5|279.5|281|283|282.5|284.5|279.5|282.5|290|293|289.5|297||296|295|298|||294.5|298.5|296|294|283|294.5|288.5|286.5|283.5|289|291|294.5|292.5|286.5|288|280|280|277|272|276.5|274|283.5|285|295|289.5|290|294|297.5|297.5|304|299|301|296.5|296|298.5|304.5|302|298|298|289.5|292.5|293.5|295|297|299|300|299.5|304|308|312.5|314.5|317.5|313.5|313.5|310|307.5|303.5|301|305|308.5|311|319|320|317|325|321|321|308.5|306.5|306.5|309|314.5|310.5|319|329.5|322
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||230|230|231|234.5|237|237|240|241.5|242.5|241.5|243|242|242.5|241.5|244|243|241.5|238|238|239|237.5|238|243|239|240|239|239.5|236|237|235|233|232.5|233|237|234|237|233|228|230.5|238|234.5|235|239.5|237|233|226|225|223|220.5|214.5|214.5|215|221|212.5|227|230|232|223|222|222|||221|220.5|219.5|219|222|218.5|217|217|215|209.5|206|208.5|211|210|207|206|207.5|206|210.5|212|215|216||216|219.5|212|221|223.5|229.5|233.5|225|228|||225.5|226.5|228|231|230|230|234|237|244|245.5|244.5|245|248.5|247.5|246|248|246|247|242.5|244|243|241|240.5|244|238.5|234.5|229|222|224|225|225.5|227|222.5|232.5|216|215|221.5|217.5|224|228|227|239|240|240|242.5|240|240|238|238.5|236.5|240|240|237.5|237.5|225.5|227.5|228|230.5|235|245|247|246.5|249.5|249.5|247.5|247|246|249|251|250.5|254.5|254|252||250|248.5|249.5|||248.5|249|250|245|243.5|246|247|243.5|245|242|246|246.5|244.5|243|244|241.5|243|245|231.5|233|231|240|241.5|240.5|244|243|244.5|246|241.5|244|241|244|236.5|237|238.5|241.5|243.5|238|238|237|235|235|240|234|232.5|232|234|234|234.5|235|230|225.5|219.5|225|218|219|215|217|214|211.5|210.5|206|213|216.5|224|226|233.5|231.5|232|237|243|238.5|241.5|241|239|236
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||201|203|202.5|200.5|206.5|211.5|214|217|213.5|227.5|225|221|220|220|220|221|226|223.5|222|223.5|222.5|214.5|207|201.5|202|200|201|198.6|196.4|194.8|190.8|183|190.4|188.6|187.8|189.4|190.6|193.2|188.4|186.8|186.6|187.2|195|199.4|202.5|201|197.6|195.8|205|207.5|202.5|200.5|204|200.5|201|202.5|208|209.5|212|216.5|||212.5|215|216.5|219|221|214|216.5|212.5|210.5|208.5|209|207|205.5|206|200|204.5|202.5|191.8|185|183|185|184||183|182|179|183.8|186.4|190.6|191.6|189.8|186.6|||188.4|187.2|192.8|189.6|190.4|197.2|193.8|191.6|190.4|184.8|182.6|184|187.8|182.6|177.6|178.6|180|180.6|180.4|177.6|184.8|186.6|185|186.4|181.6|177|176.4|168.4|167.4|173.6|183.4|188|186.6|187.6|182.2|176.6|181|184.2|186.4|184.2|186.4|191.2|191.8|187.8|191.6|189.6|189|189.6|186|185.6|182|189.8|191.8|190|200.5|213|216|210|212|220.5|228.5|227|230|238|229|216.5|218|218.5|217.5|223.5|229|236|239||233.5|235|236|||234|233.5|235|231|230|240|231.5|227|229|230|231.5|229|232|236|230.5|228|231|233|229|231|227.5|234|234.5|238|238.5|243.5|240.5|246|244|247.5|246|249|246|248|248|252|243|231.5|233.5|245.5|248.5|249.5|248|248.5|247|248|251.5|250.5|254.5|253|255.5|256|255.5|252.5|252.5|257.5|256.5|254|258.5|256.5|260|257|260.5|262|269|274|276|276|280|281.5|285|291.5|290|301.5|313.5|319
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||415|416|416|425|430|430|429.5|427.5|450|458|460|450|450|481.5|450|447.5|455|460|438|442.5|440|425|425|440|435|420|415|405|397.5|400|398|396|390|390|392.5|387.5|382.5|390|385|392.5|385|385|395|400|395|385|376|380|392|400|405|405|410|420|420|450|460|460|450|470|||470|470|445|442.5|440|440|430|405|398.5|380|385|385|385|385|383|382.5|380|380|420|425|425|425||435|440|460|460|469.5|485|487.5|495|500|||504|495|509|517.5|515|515|517|510|535|540|534|550|590|555|507.5|517.5|500|495|500|500|505|490|490|495|500|500|505|497|441|470|485|510|540|555|565|570|592|580|605|617.5|645|646|682.5|675|700|727.5|720|720|720|725|725|720|720|710|700|720|730|696|728|747|752|725|724|720|740|714|765|775|780|785|800|770|755||780|770|782|||800|810|780|760|750|765|750|730|715|726|705|700|718|700|720|685|678|668|660|660|655|650|655|640|630|670|670|690|691|695|666|695|675|670|670|674|675|675|690|710|710|715|720|725|750|760|770|770|780|780|766|760|769|750|760|760|808|760|770|760|752.5|765|793|756|760|780|760|752|730|732|720|780|780|785|795|810
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP||8.62|9.1|9.1|8.94|8.8|8.65|8.85|8.89|8.83|8.98|9.01|9.17|9.09|8.97|9.2|9.02|9.13|9.16|9.11|9.19|9.52|9.38|9.33|9.32|9.29|9.14|9.08|8.89|8.91|8.85|8.6|8.75|8.7|8.61|8.61|8.85|8.6|8.63|8.55|8.87|8.45|8.25|106|104.4|103.6|102.8|100|102|101.8|103|100.6|99.5|102.6|101.6|103.6|106.8|108.4|110.6|109.2|109|110|108.4|104.6|103.8|104|102.4|101.2|98.9|99|100.4|105.6|101|124.4|122.6|121|120.8|119.2|120.2|116.8|115.8|120.4|122.6|124.4|122.8|123.4|125.2|125.8|125.2|124|123.2|127.4|128.6|129.6|128|||128|127.8|125.2|126.2|124.4|124|123.4|126|127|130|127.6|128.2|129.6|128.8|128.4|127.6|128.6|129.8|128.8|128.8|129|127.6|126.6|129.8|124.2|127.2|113.6|109.8|106.4|109.2|114.8|115.2|113|118.6|117.2|108.8|112.2|112.6|114.8|118.4|121.8|121|118.4|115.4|119.2|122.4|120.4|118.8|119.2|118.4|120.6|123.2|121.4|120.2|120.8|121.6|123|121.8|121|124.8|125.6|128|129.2|131.6|128.8|130.8|128.8|128.2|127.8|126.8|127.2|129|122|126|122.8|121.8|120.6|120|118.4|116.4|117.4|115.6|115.4|115.6|111.6|111.8|107.8|109|110.4|105.6|104.6|103.8|105|100.8|98.8|100.4|91.2|91.8|90.8|91.3|95.8|94.2|94|92.7|94.2|94.8|96.1|99|98.6|97.3|97.1|97.3|96.8|97.8|99|89.9|89.4|90.1|89.2|88.5|88.6|90.3|90.1|90.1|89.8|89.5|90.3|90.4|89.1|90.7|90.1|88.8|90.5|89.8|88.1|86.7|84.8|87.5|88.7|88|89|86.9|86.4|88.5|87.6|87.3|88|85.3|86|88|88.9|89.2|90.8|90.7|89.4
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP||718|721|726|739|732|755|760|765|760|763|775|778|771|752|761|759|748|734|733|777|794|782|770|775|751|745|745|736|748|751|755|738|738|726|735|748|730|725|723|729|723|724|738|741|726|700|695|712|712|704|722|727|745|741|746|762|760|763|763|772|||745|778|765|766|742|752|746|755|743|745|767|796|774|788|765|776|789|811|828|827|832|840||846|834|831|830|839|842|848|847|837|||830|839|832|834|824|812|820|817|829|833|834|825|854|848|849|832|834|828|820|810|810|801|800|808|786|780|778|723|706|719|758|771|776|786|796|798|817|820|824|830|826|832|829|819|826|841|844|833|804|823|832|841|855|850|819|830|825|834|852|900|926|918|927|932|940|932|956|941|939|972|945|970|949||985|985|987|||1000|963|945|933|915|965|922|927|927|912|904|930|927|920|931|920|914|915|898|896|900|900|901|900|903|902|895|899|898|932|932|923|924|910|900|900|895|913|934|925|917|908|915|930|932|897|912|922|922|930|916|923|902|902|910|903|908|905|930|925|963|952|960|958|970|994|1020|1006|983|990|1028|997|995|1000|998|980
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||925|925|924|922|921|921|920.5|921|920.5|921|921.5|920|921.5|920|920|921.5|921|920.5|919.5|919.5|919|919|919|920|920|920.5|920.5|920|921|921.5|922|920.5|919.5|919.5|918.5|917.5|918.5|919.5|918|918.5|910|911.5|911.5|909.5|903.5|909|906|903|903.5|902|898|906|905|908|903.5|898|905|909|915|922|918.5|925.5|917|922.5|916||915.5|915.5|920.5|||911.5|914.5|915.5|915|915|920|918.5|918.5|916|920|929.5|930|910|817.5|782.5|782|778.5|630.5|598|597.5|586.5|588|593|602|613.5|604.5|612.5|601|608|599.5|585|584|585.5|582.5|596.5|596|603|602|602|610|613|614.5|628|647|645|652.5|659.5|653|645.5|635.5|627|623.5|615|617.5|630.5|634.5|625.5|630|633|629|629|635|640|639|645|638.5|635.5|642|644|631.5|614|592|700|690|681.5|709
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP||272.2|276|273.4|273.4|274.8|275.8|278|271.6|272.4|276|280.2|277|278|272.6|278.4|277.8|288|289|286.6|292|299.2|293.2|291.8|289.6|294.6|295.2|292.6|289.2|287.8|283.6|278|293.8|297|298.6|295.4|297.4|293.2|287|281.8|284|286.6|285.6|287.8|292.6|294.2||291.2|297.2|298|296|304|289|295|291.4|297.6|307.2|315.2|319.6|319.2||320.4|319.2|314|323|331|329.4||323|315.2|314.2|308.6|308|306|307.4|303.4|300.8|297|295.4|287.4|282.4|292|294|294.4|300|305.6|305.6|297.6|290.4|298|300.4|299.4|296.6|290|292|||295.2|296|298|299.8|304|306|305.8|314.6|323.4|311.4|313|311|312|303|301|303|311.5|317|315.5|323|313|308|298.5|300|289.5|286.5|283|275|278|291.5|303.5|309|311|316|301.5|297|300.5|303|302.5|310|318.5|326|334.5|331.5|342|335.5|334.5|333.5|340|335.5|334|347|343|338|322|323|322|320.5|308.5|325|335.5|328.5|327.5|334|336.5|343|347.5|348.5|334.5|343.5||362|364|375||375.5|372|367|356.5||355.5|358|345.5|347.5|354|345|347|352|359|359|357|355.5|354.5|339|351.5|354.5|372.5|371|369.5|365|375|368.5|374|384.5|393|393|384|378.5|384|386.5|395|386|378.5|381.5|382|384.5|367.5|361|359|345|351.5|347|355|350.5|387|357|355|348.5|346.5|346|350.5|350|343|336.5|335.5|340|348.5|357.5|350|357|353|347|348.5|366|371|362.5|359|364.5|352|334.5|314.5|314.5|316|314|324
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||303|302.5|300.5||302|313|313.5|316.5|314.5|316|313.5|312|308.5|310|310.5|310.5|316.5|314|305|310||308.5||303.5|297|291.5|274.5||274.5||269|260|260.5|259|257.5||270|265.5|263|265.5|262|263.5|259|257.5|261|252|252|254|255.5|240.5|243.5|237|238.5|233.5|234.5|252.5|255|266.5|270.5|267|||283|276.5|270|261.5|259|258.5|263|267|272|267.5|282.5|280.5|272.5||270|269.5|275.5|277|285|297.5|291.5|296||303|302.5|297|296|294.5|301.5|308|303|307|||307.5|299|319|312.5|317|322.5|335|331.5|330||322|324.5|324|320.5|313|312.5|318|325.5|319.5|323|328||313.5|318.5|309||301.5|277.5|285.75|305|310|304.5|309.5|318.5|317|312.5|322|326.25|323.5||336.5|344.5|354.5||||324|325|318.5|324.5|330.5|335.5||332|311.5|322|338.5|331.5|319.5|324.5|320|319.5|327.5|310|309|326|331|334.5|337||349|351|363.5||360.5|362|361|||||352.5|341.5|343|349|354|362.5|353|356.5||349|345|353.5|344.5|337.5|340.5|346|344|344|337|342|342|353.5|355|351|332|330.5|324.5|330|333.5|332.5|327|326|332.5|331.5|328.5|321.5|319|322|320|323|318.5|326|317.5||319.5|319.5|328.5|329|323|320.5|311|304|291.5|303.75|302|287.5|297|288|278.5|275.5|286.5|290.5|301|316|324.5|330||317|337|328|333|338|336|345
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP||2.212|2.266|2.3|2.29|2.292|2.31|2.357|2.351|2.359|2.316|2.357|2.361|2.329|2.32|2.258|2.244|2.218|2.237|2.213|2.177|2.257|2.304|2.32|2.274|2.302|2.284|2.266|2.27|2.287|2.263|2.251|2.164|2.212|2.256|2.26|2.316|2.294|2.238|2.208|2.343|2.322|2.298|2.416|2.498|2.415|2.378|2.383|2.354|2.437|2.396|2.402|2.376|2.444|2.426|2.442|2.546|2.608|2.616|2.652|2.651|||2.664|2.654|2.662|2.704|2.655|2.679|2.619|2.594|2.553|2.5|2.595|2.569|2.502|2.463|2.398|2.428|2.391|2.417|2.533|2.538|2.616|2.588||2.594|2.565|2.553|2.521|2.494|2.534|2.563|2.533|2.521|||2.582|2.479|2.403|2.384|2.336|2.178|2.104|2.127|2.163|2.211|2.193|2.238|2.195|2.137|2.118|2.1|2.104|2.122|2.067|2.06|2.06|2.067|2.033|2.029|2.014|1.992|1.998|1.937|1.89|1.935|1.972|2.022|2.049|2.093|2.104|2.056|2.134|2.159|2.175|2.229|2.242|2.251|2.257|2.281|2.287|2.302|2.286|2.257|2.245|2.23|2.261|2.251|2.246|2.216|2.19|2.244|2.23|2.197|2.168|2.244|2.235|2.253|2.231|2.278|2.278|2.313|2.295|2.271|2.271|2.258|2.264|2.269|2.303|||2.272|2.224||||2.196|2.182|2.124|2.081|2.094|2.107|2.083|2.127|2.137|2.143|2.157|2.131|2.172|2.153|2.108|2.109|2.119|2.089|2.107|2.074|2.15|2.127|2.136|2.169|2.147|2.195|2.184|2.216|2.24|2.242|2.239|2.245|2.264|2.281|2.294|2.32|2.494|2.494|2.486|2.442|2.438|2.434|2.452|2.435|2.426|2.334|2.393|2.374|2.375|2.365|2.318|2.308|2.292|2.277|2.276|2.157|2.1|2.132|2.136|2.132|2.12|2.134|2.148|2.189|2.164|2.165|2.15|2.105|2.092|2.154|2.153|2.13|2.151|2.176|2.113
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||21.08|21.92|21.3|20.98|21.2|21.72|22.54|22.6|23.56|23.48|23.88|23.84|23.56|23.36|23.96|22.56|23.14|22.28|21.62||21.5|21.8|22.04|21.78|22.22|22.26|21.96|21|20.86|20.72|20.34|19.85|20.56|20.84|20.88|21.34|20.8|21|20.96|20.92|21.08|21.14|21.16|21.5|21.96|21.8|21.42|21|21.68|21.94|22.02|21.98|22.76|22.26|23.04|23.7|24.24|24.88|25||25.06|25.18|24.72|25.56|27.3|26.68||25.5|25.38|25.9|26.82|27.08|26.28|27.54|27.44|33.28|32.22|32.7|31.18|31.28|32.48|32.74|32.04|31.66|31.88|32.96|32.64|32.4|32|32.66|32.62|34.62|33.42|32.64|||33.32|33.58|33.58|33.38|34.06|34.5|34.1|34.18|34.12|32.9|32.32|32.3|32.56|31.1|30.9|31.1|31.1|31.02|30.9|31.16|30.04|30.18|28.72|27.9|28.02|26.84|26.46|24.12|24.44|25.98|28.1|29.4|29.7|33.96|34.54|33.82|34.4|35.24|34.04|35.98|35.68|37.24|36.52|35.98|36.6|37.16|37.6|36.86|37.98|38.78|39.44|40.44|39.66|39.68|39.08|39.38|40.5|39.94|38.46|40.94|43.12|43.1|43.6|44.7|43.42|44.66|44.86|44.3|43.24|44.64|45.36|45.7|47|45.86||45.16|45.58|46.8|46.34||47|46.48|45.62|44.44|46.88|48.02|46.82|46.66|47.5|46.66|47.2|45.8|44.94|43.78|42.48|43.24|43.6|43.8|43.64|43.06|44.64|43.72|43.58|43.52|42.84|42.26|43|43|42.5|42.7|43.14|42.52|42.24|41.96|42.7|43.64|44.14|43.5|43.8|43.775|43.59|43.9|44.5|44|44|43.845|43.28|42|43.635|43.245|44.83|43.76|42.8|42.045|41.235|42.44|42|43.73|44.195|44|44||||||||||||||
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||178.75|185.3|179.35|173.2|169.65|173.95|180.3|185.85|190.8|189.25|185.75|190.9|183.9|179.8|183.4|185.55|181.3|178.4|183.15|180.9|181.2|179.95|160.45|155.45|159.15|165.6|165.2|164.8|165.3|169.45|146.3|143.85|149.55|148.95|148|147.7|144.4|136.6|138|138.7|141|135.6|136.75|145.8|141.5||132.15|141.8|141.95|137.45|131.15|121.4|125.9|119.25|126.4|134.95|134.4|151.6|146.7||146.1|147.95|146.5|149.05|151.95|148.95||134|141.45|143.55|141.15|142.7|138.3|137.35|132.8|135.8|127.75|135.65|130.6|134|145.45|149.7|154.2|145.8|138|146.15|141.5|173.4|174.05|175.6|177.95|189.75|208.5|206.2|||204|213.4|205.5|208.3|207.8|205.8|202.5|201.4|196.8|188.6|186.65|187.1|185.3|179|180.1|177.25|175.05|179.7|175.45|178.75|180.5|180.35|179.95|193.05|212.6|193.95|201|198.6|175.35|166|166.95|177.95|172.8|178.75|146.75|137.45|132.45|135.5|133.2|138.15|145|150.9|151.1|139|155.5|149.8|152.5|138.75|140.6|141.9|142.15|151.95|148.9|146.3|138.35|139|144.7|134.65|141.35|151.4|158.95|148.8|152.05|160.1|160.8|171.05|171.6|167.1|166.65|171.15||187.1|182.4|188.85||185.1|184|185.5|197.8||191.75|190|186.7|187.3|192|192.9|190.55|191.6|193.8|204.2|205.4|216.1|213.9|203.9|203.9|214.8|227.9|222|223.2|219.4|226.6|224.2|223.3|240.5|244.1|234.9|248.7|237.4|235.3|230|194.75|202.1|192.95|187.25|188.35|188.2|182.6|189.9|192.6|191.8|186.25|185.85|184.15|173.6|176.45|190|179.75|173.25|166.65|170|176.05|172.5|159.9|156.85|146.65|146.9|142.1|147.5|153.3|168.75|169.6|170.2|170.05|175.65|177.45|178.55|170.9|166.3|168.9|173.9|173.65|173.05|178.4|176.65|177.5
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP||169.6|177|176.2|175|176.2|180.8|203.5|201|205|201|197|194|196|188.6|195|195.4|199.2|199|193.8|200|203.5|198|194.8|192.2|192.4|190.2|187|183.4|183|182|182.2|181.2|180|184.8|178.2|181.8|182|176.8|171.2|172.8|173.6|168.4|172.4|172.2|172.6||167.6|172|174.4|177.6|174.8|172|177.6|175.2|178.8|184.6|194|196.4|199||203|201.5|200|198.2|195.2|195.4||184.6|187.4|190.4|183.8|183.8|183.2|190.6|186.6|186.2|180.8|181.2|177.8|178.6|189|192.8|198|196.6|201|206|205.5|205.5|202.5|204.5|211.5|213.5|211.5|215|||215|213|211.5|209.5|217.5|217.5|220.5|220.5|226.5|219.5|218|227|225.5|220|217|219|231.5|235|235|233.5|236|235.5|228|236|232.5|227.5|226|214|213.5|218.5|230|234.5|225|233.5|234|226.5|245.5|246.5|240|231|232|225|236.5|227|240.5|240.5|240|226.5|234|237.5|241|252|240.5|235.5|231|231|237.5|228|225.5|244.5|249|244|240.5|248.5|251|258|261|250|251|264.5||280|276|279||274.5|277|267|265||266|258.5|251.5|247|254.5|254|249.5|246.5|257|258.5|257.5|258|247.5|235.5|236|244|245|242|240|236.5|248.5|242.5|240.5|248|258|253.5|250|251.5|246.5|244.5|240.5|236|239|236.5|227.5|230.5|225.5|224.5|221|215.5|232.5|223|218|212|219.5|216.5|214.5|214|214|215|211.5|207.5|200|198|200|200.5|197.6|197.4|198.8|198.6|199.4|197.2|199|206.5|213|219|215.5|208.5|211.5|218|216|212.5|221|220|218.5
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||218.25|217.75|218.25|214.25|214.75|219.25|216.75|220|224.5|227|229.5|228.5|222|217.25|230.25|229|230.75|226|220.5|221|224.5|216.75|216.25|211.25|213.25|211.25|210.25|209.5|211.75|210.25|204.45|204.1|206.5|210.25|212.75|215.25||208|209.5|211.75|213.25|212.25|214.25|219.25|222.5|223|210.25|216.25|220.5|220.5|217.75|216.25|222.5|219.25|224|233.75|240.5|245.5|246||||250.25|245|259.25|||253.25|254.25|258.25|258.25|255.75|257.25|260|262||253.75|260|257.75|257.75|266|266|271.25|273.25||271.75|272.75|268.5|271.25|274.25|270.75|281.5|284|284.5||||254.75|256.75|256.25|261.5|254.75|252.25|260|263.5|266|264|265.5|268.5|263.5|261.5|263|263|266.5|266|267.5|272.25|270.25|266|270.25|264.5|255.25|251.75|241.5|240|246|249.5|243.5|253.25|262|262|261|265.5|269|267.5|275|277|285.5|282|282|291.5|285.5|||282|286.5||298|292|298|302.5|306|300|296|295|305|304|307|302|307|308|314|313.5|314|306.5|307.5|308|313|309.5|||304.5|297.25||||304|298.75|295.25|271.75|274.25|272.75|260.5|265.5|274.75|274.25|272.75|276.25|278.25|272.25|273.75|272.25|276.75|273.75|276.25|282.5|287|287.5|288.5|289.5|286.5|289.5|290|289|292.75|292.75|293.25|288.5|284|284|285|284.5|281.5|283|284.5|281|281|278.75|279.25|279.25|281.5|276.75|275.25|278.75|274.25|272.25|270.25|269|262|260|266.5|266|265|262|261|263|265.5|263.5|265.5|272.25|275.25|275.25|273.75|273.75|272.25|276.75|276.75|274.25|279.25|278.75|281.5
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||143.35|150.45|149.4|139.75|140.2|141.8|142.85|141.6|141.1|122.75|118.65|130.95|122.05|123.05|126.65|129.2|129.6|132.2|134.35|135.45|131.45|128.7|130.05|125.9|125.7|127.35|126.05|120.2|116.4|114.95|111.65|111.05|110.45|106.45|107.35|108|103.85|99.35|98.35|96|94.55|92.1|94.15|96|96.7|99.33|94.6|95.78|95.62|93.28|90.4|83.03|85.42|84.4|84.35|87.28|92.4|95.72|92.4||||92.9|99.03|99.53|||93.17|90.7|95.58|90.35|96.55|83.53|81.62|71.12||73.62|77.67|77.12|76.25|82.6|85.58|84.5|83.53||80.35|77.55|80.2|81.75|85.2|87.47|92.1|91.28|90.2||||89.33|91.58|95.28|97.78|101.6|106.25|112.6|107.75|105|103.55|108|96.25|94.7|93.28|92.05|92.7|91.72|92.1|95.38|91.72|87.28|81.33|83.72|77.72|91.17|90.05|86.4|87.78|88.8|93.28|97.42|100.33|100.7|101.08|96.75|99.33|100.5|100.7|105.1|110.35|113.7|114.05|108.8|117.2|120.1|118.25|118.65|119.25|120|125.9|127.65|127.85|127.75|121.9|124.2|123.45|122.45|125.1|131.75|139.45|138.95|139.75|140.7|144.3|146.05|148.6|147.35|140.6|142.95|142.05|144.3|144.6|||144.3|143.15||||146.85|147.85|144|141.2|145.5|143.15|143.55|138.25|128.7|132.4|137.3|138.95|137.1|131.25|134.25|139.75|140.6|136.4|139.55|143.05|144|140.8|140.6|146.75|150.15|152.3|152.5|157.7|160.8|165.4|176.6|199.05|203.4|200.85|200.65|205.7|209.2|208.2|206.9|205.3|207.1|202.8|206.5|206.9|205.5|205.5|204.75|202.15|196.55|194.75|198.5|197.1|189.6|183.55|186.05|186.15|181.8|183.45|185.3|185.8|183.25|187.55|202.75|210.2|209.4|209.2|202.6|200.8|201|201.2|199.85||199.1|204.15|205.3
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||104.9|106.1|105.15|108.6|108.6|112.1|114.6|117.55|116.2|116.4|118|118.2|116.8|113.35|117.05|115.75|117.65|115.65|116|120|122.1|118|117.05|116.8|119.25|118.1|119.25|117.35|112.7|112|110.6|121.45|122|120.2|119.75|121.75|120|116.8|114.3|115.05|114.6|112.4|115.55|117.45|117.05||111.15|113.65|115.25|113.15|115.65|115.25|122.2|122.1|128.7|130.5|133.75|134|133.25||||132.4|133.35|131.05|130.2||127.35|127.35|126.6|124.8|125.75|127.15|130.2|129.05|127.85|123.35|124.5|124.2|122|131.85|137.65|140.7|138.3||137.55|132|120.2|117.45|119.85|122.9|121.25|120|118.2|||120.2|120.2|119.85|120.6|122.6|143.25|142|148.7|149.65|148.5|149.25|150.2|152.8|148.3|147.05|151.05|157.45|158.3|159.15|156.2|155.15|151.35|148.2|150.2|149.45|144.5|144.2|137.75|133.75|136|140|141.75|141.55|144.8|145.75|143.75|149.55|149.75|147.25|153.65|154.5|159.85|159.25|155.55|162.2|168|170.1|165.05|162.4|160.9|164.9|168|164.4|162.5|158.6|162.5|160|158.2|157.35|164.8|169.15|167.45|168.8|174.3|177.45|180.4|182|177.85|173.75|182.9||191.05|191.05|||187.75|185.75||||178|172.3|168.6|166.7|168.9|167.85|165.85|162.8|166.5|166.9|168.1|167.35|164.5|159.55|160.2|164.5|162.5|165.35|164.8|162.3|167.35|170|170.3|175.05|176.4|174|175.05|178.1|174.8|171.75|171.05|166.3|172.3|164.3|160.6|160.6|159.55|159.15|161.45|158.8|158|156.7|160.2|157.45|154.3|152|152.2|151.65|152.3|148|146|140.7|141.55|138.4|139.85|141.85|140.1|141.55|140.6|142.5|147.45|147.35|145.75|151.45|155.75|156.3|154|150.4|151.45|156.4|154.6|153.55|156.7|160.7|159.45
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||22.39|22.75|22.17|21.89|21.97|22.79|23.75|24.08|24.74|24.1|23.75|23.72|23.56|23.04|23.15|22.99|22.83|22.62|22.67|21.4|21.45|20.5|19.14|19.24|18.925|19.8|19.61|19.11|18.915|18.5|17.005|16.12|17.065|18.21|18.725|17.25|17.3|16.78|15.965|16.74|16.72|16.59|16.995|18.005|17.655|18.195|19|19.63|19.77|19.62|18.8|18.08|18.055|18.18|18.655|19.845|21.5|22.19|22.18||21.68|21.79|22.25|21.41|21.41|20.2||19.335|19.245|19.51|19.24|19.365|18.6||19.19|18.83|16.74|17.265|17.185|17.6|17.555|18.83|19.035|19.025|18.6|19.37|19.195|19.76|21.27|20.49|21.73|21.93|22.39|22.25||||23.82|22.95|23.82|24.21|23.2|23.7|24.5|21.7|22.37|22.89|23.1|22.65|22.47|22.27|23.41|23.07|21.39|20.01|19.525|18.43|17.31|16.885|17.05|18.32|17.4|17.58|14.56|13.965|13.77|14.2|14.585|14.935|17|16.975|15.96|16.29|15.825|15.13|15.445|16.305|16.855|16.6|16.32|17.11|16.975|17.97|17.175|17.76|17.965|18.58|19.25|18.465|19.555|17.4|18.185|18.61|17.24|17.555|19.915|21.82|21.26|21.8|23.58|24.1|24.39|24.85|23.97|23.58|25.11|25.52|27.43|29.03|29.4||27.61|26.6|27.07|27.15||25.85|25.79|25.76|25.39|25.77|28.4|25.98|26.91|29.7|29.35|29.48|29.17|29.27|27.92|27.87|28.77|30.8|30.76|30.9|29.33|30.48|30.35|32.06|33.78|32.04|30.77|30.31|31.78|31.66|33.48|33.31|33.96|34.37|33.61|31.91|31.9|31.17|30.69|31.57|30.38|31|30.51|29.8|32.8|30|31.1|29.65|28.42|26.8|26.91|27.5|26.34|25.04|25.06|24.82|23.77|23.91|26.9|29|27.92|27.6|26.51|26.24|25.51|24.71|25.62|24.06|23.8|23.6|24.72|25.7|24.84|24.62|24.28|25.7
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||172.75|177.3|175.75|173.75|178.55|179.4|186.1|185|193|193.6|195.3|190.8|192.1|182.6|184.55|178.65|182.05|184.1|181.2|181.75|181.85|175.05|171.55|172.15|174.85|177.75|171.2|178.1|179.3|179.5|176.75|169.35|172.3|175|173.35|171.95|172.1|168.75|161.9|157.55|163.6|157.9|162.9|166.1|170.4||163.4|168.6|172.6|181|177.4|176|193.6|195|201|205.2|211.5|217.3|218.3||217|213.2|212.9|217.6|218.6|221.8||213.4|214.1|217.5|217.2|214.3|213.9|211.3|210.5|204.9|203.9|208.2|199|193.9|205|216.9|211.4|215.6|219.9|227.5|226.8|228.2|230.3|233.9|240.8|243|238|238.7|||243.8|241.4|236.7|234.3|238.9|239.9|243.4|255.2|258|255.3|251.2|240|238.4|228.4|227.8|223.6|238|249.2|255.4|265|260|252|246.4|250|245|238.6|244.2|234.4|227|230|234.8|234.8|231|239|232|232|232.4|235.6|225|259.2|258.2|264|260.4|251|260.2|261|259.2|254.8|256.4|258.2|260.6|262.8|260.6|255.8|247.6|248.2|252|246.2|237.6|256.4|260.4|257|255.2|260.6|266.4|270.4|272|269|275|279||290|286|290||290.8|284|280.6|279.6||275.6|273.6|270|273.4|281.2|281.2|278|260|259|255|255.2|254.4|251.6|247.6|248.6|248|256.8|246.8|249|248.2|250|245.8|236.6|239.2|245.8|246|240|241.2|236.4|235|233|226.4|227.4|227.2|228.6|229|227|229.6|227.2|227.2|225.8|223.2|222.2|222.4|219|221.4|222|221.4|220|215.8|214.6|216|213.4|209.8|209|209|207.6|207.2|211.4|210.4|207|206.6|207.6|215.2|220.2|221.4|217.6|218.4|215|221.2|220.4|225.4|229.2|229|229.2
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||79.33|81.67|80.55|80.05|81.78|83.47|86.55|86.75|88.35|89.03|88.05|86.05|85.08|80.2|81.78|78.8|80.25|80.6|79.42|79.72|79.62|76.3|74.9|77.22|78.2|77.78|76.4|75.78|76.05|75.17|72.6|69.88|72.9|73.42|71.78|69.42|71.33|72.75|71.08|69.28|72.25|70.5|73.38|75.42|74.9||72.25|74.4|73.83|74.8|74.05|72.35|77.47|76.1|77.78|78.7|81.92|83.03|82.6||||84.9|88.55|90.1|88.8||86.9|86.9|85.53|86.75|84.85|84.5|83.88|83.53|82.35|82.15|82.1|80.4|78.9|81.42|83.92|84.65|86.7||88.3|91.12|86.25|85.53|86.05|87.72|89.83|88.85|92.05|||94.15|94.15|96|96.6|97.8|97.58|98.17|103.65|104.5|102.75|101.4|101.47|100.1|96.55|98.38|98.25|101.28|105.6|105.6|105.5|102.55|101.47|98.17|101.4|100.03|97.53|97.53|91.92|93.28|94.6|98.08|98.45|96.5|97.33|97.53|94.25|98.08|98.15|96.65|100.7|103.15|105|102.25|100.6|105.7|102.65|103.45|100.6|102.08|102.15|104.2|106.15|104.1|102.75|101|104.1|105.5|102.17|100.92|104.7|108|106.15|103.35|105.9|108.8|109.8|110.35|108.2|109|113.9||118.35|118.35|||118.85|117.1||||113.6|114.25|116.2|114.95|117.7|114.55|114.15|112.4|116.3|117.5|117.5|118.65|117.5|115.55|114.05|113.8|116.7|115.15|113.2|112.6|115.15|113.9|109.7|113.4|111.25|110.05|105.5|105.7|104.5|104.5|105.2|104.2|106.35|104.5|102.55|102.55|100.53|101.17|100.9|99.72|104.7|102.38|101.7|98.78|96.75|98.08|96.65|97.28|96.95|96|94.7|92.1|91.12|86.6|87.88|88.1|86|86.7|88|87.28|85.92|85.67|86.15|89.83|89.47|90.7|89.72|89.58|89.92|93.47|93.47|93.58|95.58|94.3|95.22
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||151.15|151.85|149.45|150.2|153.15|155.25|160.3|158.2|162.8|166.7|167.55|159.35|156.3|148.4|149.65|147.55|150.1|149.75|148.6|150.6|151.35|143.45|143.35|148.2|149.35|154.3|145.85|144.5|146.5|146.2|142|136.9|140.4|139.65|136.1|136|139.65|136.7|133.05|130.1|136.8|134.7|140.1|143.05|142||137.65|142.1|145.25|146.8|146.2|144.3|145.15|143.35|145.25|146.4|152.5|155.05|154.9||||158.3|166.3|164.3|166.2||162.4|162.4|160.4|162.6|158.7|159.25|158.8|156.6|155.65|157.65|151.85|147.65|144.7|151.25|157.25|154.4|160.3||161.65|162.3|162.3|161.45|161.85|168.9|170.7|167.7|166.4|||183.05|183.05|186.7|187.65|188.7|187.05|190|193|191.45|189.65|193.4|188.8|195.65|191.7|192.65|193.75|203.05|211.3|205.15|206.55|203.65|199.85|199.05|201.75|195.5|188.8|187.65|182.6|185.15|188.1|194.75|194.75|195.3|197|196.4|191.1|197.55|200.85|198.75|210.3|214.1|210.7|208.05|206.5|212|207.05|208.2|204.8|205|202.55|201.15|203.05|202.1|201.2|196.25|199.65|193.75|187.35|189.55|196.4|198.1|187.65|183.05|186.3|190.3|193.4|184.4|182.5|187.65|192.6||197.95|197.95|||200|196.45||||193.9|193|193|190.3|191.65|190.9|190.1|185.85|195.85|200|201.95|201.15|200.65||198.7|201.95|204.8|204.8|204.2|201.4|207.25|205.75|208.6|210.35|213.2|211.1|206.3|||198.72|200|201.67|202|202.8|204.6|198|197.9|198.2|197.7|198|199.9|198.6|195.65|196.65|197.35|197.8|196.8|196.2|193.6|195.05|197.15|196.25|190.1|187.4|188.8|185.9|185.7|187.6||184.1||||190.8||188.2|187.9|186.5|192|196.1|195.5||201.2||201.4
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||22.9|22.75|22.75|22.75|22.7|22.9|22.7|22.75|22.8|22.65|22.65|22.6|22.8|22.75|22.9|22.8|22.75|22.85|22.75|22.9|22.7|22.7|22.75|22.85|22.7|22.8|22.65|22.9|22.85|22.8|22.6|22.8|22.55|22.6|22.55|22.6|22.6|22.6|22.65|22.6|22.65|22.75|22.7|22.7|22.65|22.55|22.65|22.55|22.55|22.55|22.55|22.6|22.65|22.6|22.7|22.65|22.65|22.7|23.25|23.2|23.2|23.3|23.3|23.25|23.3|23.25|23.35|23.3|23.3|23.25|23.15|23.2|23.3|23.25|23.25|23.15|23.15|23.15|23.15|23|23.15|23.1|23.2|23.3|22.75|22.75|22.85|22.6|22.65|22.7|22.75|22.65|22.75|22.8|||22.65|22|21.9|22.05|21.85|21.7|21.75|22.15|22.4|22.3|22.2|21.95|22.3|22.4|22.2|22.15|22.35|22.45|22.2|22.15|21.7|21.35|21.05|21.3|20.85|20.45|20.35||20.4|21.15|22|22.15|22.7|22.95|22.35|22.2|22.5|22.55|22.65|22.7|22.9|22.75|22.7|22.6|22.8|22.7|22.7|22.5|22.6|22.35|22.75|23.15|22.9|22.75|22.3|22.05|22.2|21.8|21.7|21.9|21.85|22.1|21.95|21.75|22.05|22.05|21.8|21.8|21.8|21.8|21.85|21.8|21.75|21.75||21.8|21.8|21.75|21.8||21.8|21.75|21.8|21.85|21.8|21.8|21.8|21.75|21.9|21.65|21.65|21.55|21.5|21.3|21.4|21|20.9|19.72|19.52|19.56|20.6|20.7|20.45|20.4|20.1|20.8|20.9|21.1|21|21.1|20.9|21.1|21|21.5|21.2|20.75|20.55|20.55|20.5|20.55|20.6|20.65|20.65|20.65|20.65|20.5|20.55|20.65|20.3|20.35|20.45|20.35|20.4|20.4|20.45|19.98||20.4|20.35|20.4|20.15|20.2|20.3|20.65|20.55|20.7|20.4||20.65|20.6|20.6|20.75|20.25|20.6|20.65
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||43.91|43.13|44.18|45.31|45.04|46.85|48.59|48.32|50.16|50.51|50.94|49.8|48.79|48.08|47.24|47.54|48.32|48.16|46.64|48.16|48.1|46.35|47.4|47.85|48.18|48.69|48.69|49.03|48.45|47.73|47.15|46.46|46.23|47.79|47.42|47.5|46.58|45.84|45.62|45.78|45.7|45.6|45.9|46.97|47.58|46.97|46.58|46.37|46.72|46.74|45.66|44.43|46.37|45.74|45.53|47.13|48.55|49.44|51.48|50.41|||49.87|49.18|50.88|49.02|47.65|47.09|47.61|48.69|48.32|48.06|50.75|50.25|49.34|49.02|48.55|49.72|49.97|49.72|51.42|51.48|51.88|53.52||53.38|53.02|52.65|53.12|53.17|52.9|54.9|53.02|53.52|||53.77|52.85|53.05|53.83|53.58|52.65|52.2|53.33|53.77|55.17|55.38|55.92|58.5|58.65|58|58.15|58.15|58.8|59.27|58.5|58.4|59.33|57.58|56.65|57.08|55.17|53.88|53.23|51.09|48.22|52.2|54.35|55.58|57.17|58.15|56.1|57.73|58.7|58.6|57.23|60.25|55.62|54.95|54.7|56.95|57.17|57.23|55.23|54.7|53.73|54.85|56.95|56.45|53.27|52.15|52.9|54.5|53.27|52.75|54.9|56.8|55.52|54.6|56.35|55.73|55.62|56.35|55.17|54.45|54.1|53.02|54.15|54.65||54.6|53.62|53.33|||51.19|50.36|51.48|50.94|49.67|50.54|50.85|51.17|51.17|51.42|51.27|51.67|52|52.05|50.15|48.77|49.67|48.55|47.28|47.69|46.89|51.27|51.27|50.88|50.8|49.13|50.44|51.77|52.85|53.83|55.17|57.08|56.85|57.27|57.38|57.27|56.5|54.9|55.08|56|54.95|54.65|56.05|55.23|54.2|53.52|53.12|55.17|55.33|56.6|55.92|56.05|57.88|56.4|56.15|56.55|56.3|55.52|56.9|57.48|56.1|55.77|55.58|55.83|56.3|56.45|55.52|54.8|55.38|54.9|53.52|50.51|50.05|48.06|46.83|46.7
05881|7061|/equities/accell|MSCI_EU_SMALLCAP|||||||57.55|57.55|57.55|57.55|57.5|57.5|57.55|57.5|57.55|57.55|57.5|57.55|57.55|57.5|57.55|57.5|57.4|57.45|57.4|57.5|57.4|57.45|57.6|57.9|57.6|57.4|57.3|57.7|58|58|57.95|57.5|57.7|57.6|57.3|57.45|57.6|57.6|56.9|57.65|57.6|58|58|58|58|58|58|58|58|58|58|57.75|57.75|57|54.5|53|51.85|51.25|51.75|52.55|52.6|51.85|51.5|52.2|52.95|54|54|54.05|54.3|54.2|54.6|54|54.75|55.3|57|57|57.1|57.25|57.25|57.4|57.4|57.35|57.25|57.3|57.35|57.4|57.55|57.55|57.4|||57.5|57.5|57.45|57.4|57.45|57.5|57.2|57.2|57.25|57.1|57.4|57.3|57.3|57.1|57.1|57.4|57|56.9|57|56.9|57|56.9|57|57.1|57.1|57|57.2|56.5|56.3|57.1|57.2|57.2|57.2|57.6|57.6|57.4|57.5|57.5|57.7|57.7|57.7|57.8|57.7|57.9|58.1|58.5|57.7|57.8|57.6|57.8|57.6|57.9|57.7|57.7|57.5|57.5|57.5|57.8|57.8|46.05|46.6|46.05|45.85|46.45|46.35|46.9|47|46.25|45.45|47|47.6|47.8|48|47.7|48|47.35|47.45|47.25|46.75|45.9|46|45.8|45.5|44.95|44.9|43.5|44.1|41.6|40.95|41.2|35.7|36.35|37.15|35.25|34.95|35.45|35.95|38.55|38.8|37.65|37.8|37.1|36.8|37.85|38.2|38.1|38.1|38.15|37.5|36.45|36.15|36.35|36.8|36.85|37.45|37.65|37.25|37.1|36.4|35.65|36.35|36.4|36.9|36.95|36.8|37.4|37.15|37.95|37.1|38.05|38.1|37.45|39.25|38.75|38.4|38.2|37.35|37.75|38.85|38.7|38.35|37.4|37.65|39.35|41|41.1|40.65|39.65|39.05|40.4|41.25|41.2|40.6|40.15|40.45
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||60.85|62.5|63.2|63.1|61.2|63.45|63.6|62.95|65.55|66.4|67.3|67.65|68|65.35|66.75|65.85|66.9|67.35|65.65|67.95|69.1|67.1|65.05|63.8|65.15|64.4|63.75|62.45|62.75|61|58.3|58.15|59.05|59.7|59.35|60|58.5|56.3|53.85|56.9|58.5|58.6|58.95|59.15|60.1||58.35|58.25|58|57.45|58.4|57.05|57.9|58.7|60.95|63.05|66.1|66.7|68.75||74.5|75.7|74.45|76.45|75.2|76.35||70.9|70.6|71.4|70|70.45|70.35|72.05|70.45|68.4|66.15|64.75|63.55|64.3|66.3|65.5|67.35|69.9|69.55|71.1|70.25|70.5|72.3|75.2|76.75|79.3|78.8|80.95|||79|78.8|77.1|77|78.25|75.9|76.95|82.3|83.95|82.1|80.8|81.05|82.9|79.2|79|80.6|82|83.75|81.95|82.4|80|79.95|74.95|76.05|73.55|73.25|73.35|70.7|69.85|73.8|74.9|77.85|76.8|81.6|79.25|78.45|79.5|82.6|81.85|87.45|89.15|90.5|91.8|91.15|94.25|96.55|96|93.15|94.15|95.4|96|97.3|96.4|95|92.75|92|91.6|88.5|89|93.3|95|94.4|94.8|100|98.55|101.5|101.8|97.9|97.05|104||106.6|105.4|107||106.1|106.1|105.1|105.9||104.2|102.5|100.7|101.9|103.5|100.6|110.1|103.7|106.9|108|108.5|108.1|110.2|107.1|107.5|106.8|112.7|111|111.3|108.9|112.9|111.2|114.2|114.9|116|115.9|115.2|115.3|115.3|115|112.5|112|114.2|111.4|113.1|112.9|109.1|107.9|108.3|105.1|104.7|102.8|105.1|104.4|106.4|104.3|102.6|100.9|101.7|97.45|95.8|94.3|92.15|86.2|87.45|92.2|96.2|89.55|88.7|92.25|94.15|92.6|92.95|94.5|95.05|95.3|93.55|93.7|93.95|96.4|95|95.75|97.6|97.1|97.65
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP||2.9|2.89|2.92|2.97|2.9|2.96|2.95|2.99|3.06|3.04|3.14|3.09|3.11|3.09|3.15|3.2|3.21|3.32|3.31|3.27|3.41|3.33|3.44|3.44|3.39|3.43|3.48|3.42|3.44|3.45|3.4|3.51|3.52|3.47|3.69|3.81|3.78|3.75|3.75|3.79|3.91|3.94|3.92|3.91|3.83|3.86|3.86|3.85|3.88|3.85|3.79|3.83|3.92|4|4.02|4.13|4.2|4.19|4.19|4.11|||4.05|4.09|4.13|4.08|4.07|4.05|3.98|3.99|4.04|3.99|4.12|4.12|4.12|4.09|4.12|4.16|4.17|4.08|4.14|4.21|4.27|4.32||4.29|4.11|4.16|4.24|4.26|4.36|4.42|4.42|4.39|||4.34|4.28|4.26|4.27|4.42|4.35|4.37|4.55|4.58|4.6|4.58|4.63|4.68|4.63|4.66|4.68|4.72|4.66|4.54|4.44|4.66|4.89||5.11|5.01|4.75|4.51|4.44|4.41|4.24|4.35|4.51|4.59|4.58|4.52|4.47|4.21|4.17|4.24|4.2|4.15|4.12|4.15|4.06|4.24|4.23|4.14|4.07|4.12|4.09|4.16|4.2|4.12|4.19|4.17|4.17|4.16|4.1|4.09|4.29|4.31|4.34|4.35|4.32|4.24|4.27|4.2|4.22|4.14|4.2|4.19|4.11|4.09|||4.08|4.06||||4.05|3.92|3.94|3.91|3.84|3.93|3.97|4.08|4.13|4.17|4.18|4.2|4.28|4.26|4.2|4.2|4.22|4.22|4.26|4.25|4.38|4.38|4.41|4.35|4.36|4.44|4.54|4.57|4.69|4.62|4.66|4.65|4.47|4.45|4.56|4.49|4.5|4.62|4.67|4.51|4.55|4.55|4.58|4.63|4.67|4.78|4.68|4.67|4.71|4.71|4.74|4.71|4.79|4.87|4.87|4.87|4.89|4.96|5|5.03|4.91|4.98|5.03|5.04|4.98|4.94|4.85|4.68|4.76|4.87|4.77|4.81|4.86|4.89|4.89
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||64.4|64.9|66.7|68|68.2|67.4|67.9|68.1|69|70.2|69.2|69|69.9|68.8|67.9|67.6|68.1|68.3|67.8|67.5|68.9|68|67|69.2|68|69.1|67.6|68|67.7|67.2|66.1|65.5|65.8|64.5|65.6|64.9|65.8|64.8|63.6|63.1|63.6|63.5|64.6|66.7|66.2|66.5|65.3|65.8|64.6|65.4|63|62.6|64.1|61.3|61.5|64.9|72.3|73.4|73.1|73.9|73.7|72.8|75.1|73.6|71.6|71.4|71.4|71.6|71.6|71|71.1|71.3|71.3|70.4|70.5|69.4|70.1|70.3|68.1|68.5|70.8|71.2|70.9|71.6|72|72.5|73.9|74.3|74|73.3|73.2|74.9|74|73.4|||75.6|74.9|74|74.1|74.5|73.5|73.5|74.6|74.8|73.8|73.9|74|74.4|72.2|72.2|71|72.2|73.5|73.9|73.1|72.3|72.8|71.9|72.2|72.8|70.8|70.2|68|66.9|68.1|69.8|70.7|71|71.3|70.5|68.4|70.5|69.3|69.7|70.2|70.6|70.9|69.7|68.1|69.9|72|69|69.3|68|69.3|70|71.1|70.1|71.5|71.4|72.2|72.2|71.9|71|72.7|73.9|73|73.6|73.5|74|74|74.1|73.7|73.2|71.9|71.2|71.5|71.5|71|71.4|71.4|71.1|70.4|70|69.9|70|69.5|69.8|69.3|70.1|70.9|70.3|70.7|70.1|69.5|69.7|70.2|70|69.5|68.5|68.3|68.3|69.2|69.1|70.2|71.9|70.8|67.2|70|69.4|69.1|69.6|70.6|71|69.9|70.3|70.7|70.3|69.6|71.2|71.9|68.8|68.5|68.6|69.2|70.5|69.7|69.3|68.6|69.3|69.5|70.4|70.1|69.5|69.8|68.5|67.5|67.6|66.2|65.7|66.5|65|65|64.5|64.4|63.2|62.7|64|65.8|65.5|66.7|65.9|66.9|64.3|64.9|64.4|64.2|65.5|66.1|65.8
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||40.08|40.94|38.75|36.56|35.17|37.36|36.94|36.42|37.72|37.3|39.01|39.05|39.03|38.58|38.71|38.56|39.07|39.2|39.26|39.62|39.45|39.45|38.35|38.14|37.81|38.31|38.06|37.05|37.43|31.91|30.96|29.57|29.8|29.78|29.51|29.17|28.77|28|27.6|28.88|29.43|31.72|32.5|33.62|33.2|32.9|32.67|33.28|34.02|33.22|32.8|32.61|33.38|33.26|32.96|35.2|36.37|37.87|38.35||||38.69|38.67|37.62|38.25||37.83|37.72|38.16|37.83|37.09|37.68||35.78|35.55|34.61|35.3|34.92|35.91|37.22|37.43|37.57|37.09||39.47|39.26|41.85|42.16|41.68|43.13|43.36|42.06|42.23||||40.71|40.71|40.31|40.96|37.17|37.85|38.14|38.25|37.89|37.93|38.8|37.93|37.68|37.74|37.05|35.72|34.88|34.73|34.25|34.12|34.06|32.73|33.32|32.69|32.71|33.03|31.2|30.96|31.83|33.64|34.56|33.55|33.45|33.28|31.66|33.91|33.17|33.09|34.04|34.23|35.49|35.22|34.77|36.67|35.53|35.03|34.5|33.32|33.01|33.24|33.74|33.57|32.02|30.96|31.49|31.64|30.77|30.06|31.97|33.22|33.22|33.95|33.11|32.12|31.17|31.09|30.69|29.85|30.52|29.74|30.35|30.77|||29.36|29.55||||28.67|28.21|27.68|27.51|28.8|29.01|28.54|28.58|29.6|29.2|29.28|29.81|29.45|29.36|29.26|29.66|29.6|29.34|30.35|30.1|31.81|31.81|31.95|32.14|31.85|32.61|32.67|32.52|33.05|32.54|32.56|31.6|32.46|33.53|33.47|33.66|33.03|32.9|33.43|33.76|34|36.5|36.04|35.7|35.95|35.11|35.89|36.82|36.67|36.48|36.25|36.08|36.23|36.69|36.84|36.82|36.12|36.18|37.01|37.2|37.93|36.46|36.04|36.71|36.69|37.34|35.45|34.63|34.18|36.67|36.12|36.08|35.68|35.87|36.8
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||6.18|6.15|6.11|6.05|6.07|6.16|6.29|6.37|6.39|6.42|6.34|6.45|6.28|6.21|6.41|6.7|6.22|6.2|6|6.19|6.1|6|5.88|5.89|5.96|6.04|5.97|5.97|5.99|5.71|5.59|5.57|5.61|5.54|5.67|5.6|5.64|5.54|5.52|5.59|5.65|5.55|5.62|5.72|5.66|5.64|5.61|5.7|5.65|5.7|5.55|5.5|5.68|5.62|5.54|5.67|5.81|5.87|5.88|5.99|||5.95|5.82|5.76|5.74|5.7|5.7|5.67|5.82|5.7|5.66|5.77|5.77|5.52|6.01|5.97|5.96|5.91|5.6|5.52|6.1|6|5.87||5.77|5.7|5.67|5.8|5.82|5.95|5.94|5.84|5.87|||5.74|5.68|5.76|5.76|5.84|5.71|5.66|5.84|6.04|6.01|6.03|6.13|6.19|6.22|5.98|6.07|6.05|6.19|6.17|6.12|6.18|6.29|6.06|6.12|6.01|5.92|6|5.66|5.78|6.09|6.11|6.02|6.05|6.14|6.22|5.58|5.74|5.68|5.81|5.89|6.05|6.07|6.12|6.04|6.14|6.37|6.35|6.29|6.35|6.35|6.6|6.7|6.68|6.58|6.44|6.68|7.12|6.92|6.86|7.24|7.49|7.5|7.57|7.54|7.52|7.56|7.67|7.59|7.64|7.89|7.97|8.03|7.84||7.75|7.77|7.66|||7.44|7.43|7.37|7.43|7.29|7.28|7.49|7.36|7.03|7.16|7.27|7.25|7.4|7.43|7.26|7.08|7.07|7.16|7.18|7.17|7.36|7.31|7.36|7.42|7.62|7.5|7.36|7.42|7.52|7.52|7.45|7.76|7.42|7.7|7.74|8|8.04|7.71|7.62|7.55|7.51|7.62|7.7|7.72|7.71|7.71|7.73|7.73|7.39|7.5|7.52|7.59|7.68|7.75|7.71|7.73|7.76|7.59|7.71|7.86|7.64|7.65|7.57|7.79|7.84|7.71|7.84|7.82|7.66|7.71|7.85|8.01|7.85|8.06|8.05|8.12
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||291.5|289|287|285|288|291|292|292|289.5|290.5|288.5|289.5|286.5|292.5|292|299|306.5|276.5|280|279|280|280|277|273|272.5|278|280.5|280|278.5|283.5|284|282.5|288|287.5|290|286|290|292.5|292.5|292|295|295|296.5|295.5|294.5|290.5|289.5|289.5|290|283|283.5|279.5|279|286.5|296.5|302|310|316|311|304.5|||300|301|303|299|292.5|288|277.5|278.5|288.5|278|276.5|280|273.5|273.5|262.5|271|266|278|286.5|284|281|282||280.5|276|274|281|290|289.5|304.5|300.5|303.5|||315|305|302|304.5|306|305|299|293|304|299|297.5|292|297|293|298|295|290|290.5|297.5|294.5|281|284|287|288|280.5|281.5|281|267|270|280.5|287|293|291.5|289|286|278|280|274.5|283.5|287.5|287.5|283.5|287|272|278|284|288|282|286.5|291|297.5|300|300|295|288.5|287.5|293|287.5|281|295|300|294|298.5|301|300|304.5|307|314.5|311.5|319.5|321|330|329||338|332|334|||336|334.5|326|320|320|325|320|320|317|324|323|328|321.5|321|319.5|318|321|320.5|321|314.5|312|320|320|329.5|331|335|337.5|341|335|336.5|334|328.5|326|331.5|335|329.5|328.5|326|321|321|325|326.5|323.5|326|326.5|327.5|332.5|331|328.5|329.5|324|330|332|326.5|322.5|320.5|320|318|317.5|310|306.5|308.5|308|308|308|304.5|300.5|294.5|281.5|273|277.5|272|263.5|261|256.5|270
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||266.5|268.5|264.5|266.5|271|287.5|288|288.5|293|293.5|295.5|295.5|297|291.5|295|294.5|297|295|296.5|295|294.5|296|289.5|278|283|279.5|280|278.5|279|271.5|263.5|259.5|261.5|264.5|262|261|255.5|252.5|255.5|260|252.5|267.5|269.5|270|265.5|270|260|261|263|258|265.5|262.5|275.5|277|279|280|284|284|282|280|||276|275|275|277|275.5|267.5|255|243.5|238.5|236.5|242|243|237|239|236|237.5|233.5|234|238|240.5|246|247.5||249|246.5|246.5|244|247.5|251|248|237|232.5|||232.5|232|231|233|235|232.5|232|236|238|233.5|232.5|233|240|234.5|238|236.5|237.5|238.5|240|240.5|239.5|237.5|231|236|229|222.5|223.5|208.5|208.5|213|222|229|225.5|239.5|238|225.5|243|243.5|246.5|250|252|253|253.5|248|254.5|257.5|257|253|258|260|265.5|270|270|265|261.5|264.5|263.5|243|241|253.5|261|255.5|256.5|259|258.5|268|266|261|262|270|267|273|282||276|270|269|||273.5|272.5|269|267|267.5|268|272|268.5|260.5|248|253.5|251.5|258.5|260|252|253.5|254|252.5|244|245.5|246|250.5|253.5|255|254|258.5|256|255|265.5|271|275|271|271.5|268|267|265|269|268|267.5|263.5|259|261|263|266|269.5|262.5|260.5|264.5|273.5|266|265|267.5|261.5|267.5|275|282.5|293.5|302|301|296|290|277.5|277|280|286.5|283|282.5|282|273|275|280|285|276|294.5|293.5|294
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||16.32|17|17.11|17.08|17.34|17.86|18.44|18.32|18.87|18.81|19.32|19.96|20.04|19.46|20.08|20.4|20.44|20.1|19.85|20.72|20.78|20.68|20.2|20.5|21.24|22.92|23.44|23.38|24|27|26.92|26.46|26.76|27.18|26.58|27.2|26.8|26.58|26.16|26.4|26.9|27.06|27.42|28.58|28.22||27.92|28.2|28.96|29.22|29.44|29|30.94|29.74|30.16|30.52|31.22|32.16|32.34|32.7|31.94|32|31.92|33.06|33.04|31.96||31.2|31.26|32.02|31.7|32.18|32.74|33.72|32.64|32.7|31.9|31.44|30.14|30.02|32.42|32.22|31.22|31.88|32.4|32.82|32.74|32.42|32.9|34.02|35.84|36.44|35.6|35.8|||35.98|35.46|34.74|34.52|35.76|35.32|35.14|36.54|37.34|37.2|36.35|37.15|38.3|35.85|34.9|35.95|37.4|37.7|37.35|37.95|37.7|37.75|35.9|36.8|34.9|34.15|34.25|32.45|32.4|33.35|34.2|34.8|34|36|36.65|35.85|36.35|35.85|35.9|36.5|37|38.1|37.45|37.1|38.05|39.2|46.9|45.25|45.5|45.1|46.1|48.05|46.75|46.6|44.25|44.2|45.55|44.3|43.4|48.05|51.1|51|51.1|52.5|52.1|53.4|53.8|54.1|53.6|56.2||58.3|58.3|58.8||58.7|59.2|58.6|58||57.2|56.9|54.4|53.9|54.3|55.1|55.4|53.8|54.9|54.8|56.3|57.5|56.5||57|55.7|56.4|55|54.5|52.8|53.6|53.4|52.2|53.8|53.5|53|52.8|51.3|51.2|52.5|51.5|50.5|51.1|52.7|55.1|60|52.7|51.5|52.9|53.2|52.4|52.3|52.5|52.5|53.3|52.5|51.6|50.9|51.8|52.2|51.9|50.4|49|48.45|49|49.15|47.7|47.4|46.75|47|46|47.05|46.9|49|50.5|51.5|52.3|50.4|48.7|51.9|51.5|50.8|53.8|53.7|54.6
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP||12.38|12.63|12.57|12.32|11.45|11.38|11.32|10.99|11.08|10.92|10.91|10.9|10.84|11.05|11.05|11.14|11.19|11.34|11.32|11.37|11.59|11.47|11.59|11.38|11.85|11.74|11.66|12.07|11.92|11.84|11.49|11.43|11.46|11.68|11.63|11.73|11.36|10.84|11.03|12.05|11.84|12.04|12.2|12.46|12.34|12|12.25|12.48|12.86|12.37|12.3|12.13|12.75|12.91|12.8|13.27|13.79|13.89|14.06|14.12|14.03|13.91|13.89|13.94|13.92|13.82|14.12|13.53|13.37|13.5|13.32|13.3|13.42|13.59|13.06|12.58|12.28|12.47|12.54|12.73|13.3|12.99|12.95|12.37|11.63|11.74|11.62|11.79|11.53|11.42|12.03|11.95|11.48|11.32|||11.41|11.43|11.41|11.45|11.27|10.86|10.8|11.03|10.99|11.02|10.908|10.714|10.698|10.762|10.626|10.176|10.2|10.048|9.86|9.768|9.834|9.606|9.466|9.61|9.235|9.247|9.014|8.657|8.465|8.398|8.663|8.7|8.534|8.58|8.35|8.292|8.459|8.505|8.749|8.41|7.131|7.59|7.325|7.253|7.412|7.546|7.383|7.304|7.255|7.256|7.174|7.304|7.259|7.068|7.129|7.37|7.288|7.019|6.634|7.104|7.286|7.311|7.452|7.505|7.248|7.265|7.299|7.344|7.25|7.204|7.18|7.225|7.143|7.119|6.885|6.843|6.893|6.941|6.925|6.805|6.795|6.801|6.735|6.509|6.594|6.757|6.336|6.56|6.519|6.606|6.644|6.757|6.808|6.688|6.452|6.588|6.64|6.486|6.607|6.43|7.013|7.057|6.979|7.055|6.868|7.031|7.213|7.285|7.361|7.259|7.318|7.373|7.378|7.444|7.432|7.348|7.105|7.072|7.22|7.33|7.45|8.69|8.785|8.785|8.581|8.595|8.8|8.549|8.551|8.663|8.643|8.546|8.73|8.773|8.438|8.43|8.428|9.169|9.094|8.966|9.057|9.092|8.991|9.024|8.724|8.733|8.727|8.582|8.616|8.94|9.054|9.07|8.946|8.944|8.766
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||3.71|3.75|3.74|3.75|3.76|3.75|3.73|3.74|3.73|3.73|3.75|3.74|3.75|3.79|3.75|3.73|3.69|3.69|3.71|3.72|3.69|3.7|3.71|3.73|3.8|3.76|3.71|3.73|3.77|3.75|3.75|3.71|3.76|3.76|3.77|3.75|3.76|3.74|3.71|3.77|3.8|3.84|3.87|3.95|3.91|3.89|3.83|3.78|3.82|3.74|3.73|3.73|3.77|3.74|3.83|3.81|3.89|3.92|3.96|3.94|||3.95|3.96|3.98|3.96|4.04|4.03|3.97|3.94|3.88|3.85|3.86|3.88|3.87|3.83|3.83|3.79|3.81|3.78|3.8|3.81|4.08|4.03||4.06|4|4.04|4.01|3.97|4|4.07|4.07|4.06|||4.07|4.05|4.04|4.04|3.97|3.92|3.85|3.82|3.79|3.77|3.81|3.83|3.83|3.88|3.81|3.77|3.74|3.77|3.73|3.68|3.73|3.65|3.56|3.54|3.52|3.42|3.45|3.37|3.29|3.37|3.42|3.44|3.37|3.43|3.37|3.29|3.42|3.41|3.42|3.53|3.51|3.55|3.54|3.45|3.51|3.53|3.57|3.5|3.5|3.5|3.51|3.5|3.51|3.51|3.53|3.57|3.5|3.46|3.51|3.5|3.5|3.42|3.41|3.4|3.38|3.41|3.41|3.4|3.37|3.4|3.38|3.41|3.47||3.37|3.39|3.37|||3.35|3.34|3.34|3.4|3.33|3.37|3.38|3.44|3.48|3.43|3.38|3.4|3.4|3.4|3.36|3.33|3.33|3.34|3.37|3.37|3.35|3.41|3.44|3.38|3.38|3.35|3.38|3.39|3.42|3.38|3.38|3.41|3.42|3.41|3.35|3.38|3.44|3.42|3.41|3.45|3.38|3.38|3.37|3.39|3.39|3.4|3.39|3.4|3.37|3.4|3.41|3.37|3.37|3.41|3.42|3.42|3.44|3.43|3.5|3.47|3.45|3.46|3.47|3.48|3.53|3.51|3.5|3.44|3.41|3.36|3.4|3.39|3.42|3.41|3.43|3.41
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||188.2|196|192.2|187.8|192.8|198.8|203|209.5|216.5|219|222.5|217.5|223|223.5|228.5|220.5|231|223.5|216|225|229.5|225|224.5|221.5|224|226|223.5|219|215.5|220|220|219|228.5|218|223.5|219|217|216.5|214.5|213|215|214.5|214.5|216|224.5||220|227|220|227|222|219|232.5|230|240|225|234|245.5|245.5||242|242|236|245.5|245.5|243.5||223.5|227|236.5|236.5|256.5|248|238.5|228|225.5|212|216.5|206.5|199.2|221.5|221.5|219.5|219|213|212.5|214|222.5|225.5|238.5|248|253|266|270|||272.5|255.5|267.5|267|280|278|273.5|287|293|276|269.5|273|265|248.5|249.5|241.5|239|245|248.5|251|246.5|243.5|230.5|228.5|222|226.5|232|236|233.5|240|244|248|239.5|244|222|220.5|217.5|225.5|226.5|242|257.5|268.5|271|262.5|274.5|283|282.5|270|289|300|291|306.5|279|262.5|253.5|252.5|229|214|235|229|241.5|229|217|225|233|250|259.5|268|252.5|254.5||267|270.5|275||278.5|276.5|278.5|269.5||265.5|260.5|259.5|247.5|250.5|245.5|247|250|253|261.5|265|268.5|276|267.5|268.5|279|290|296.5|272.5|274.5|282|285|300|309.5|313.5|314|316|325|329|336|334|334.5|331.5|333.5|337|333.5|330.5|338.5|352.5|341|335.5|335.5|343.5|350|353|364.5|370.5|376.5|378.5|381.5|372|360|343|343|347|354|354|374.5|368.5|374.5|386.5|379|388|405|439|425.5|419.5|418.5|416|427|415.5|420|422|430|441
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||157.4|159.4|160.8|162|163.8|163.2|164|165|165|164.2|157|158|156.4|157|157.4|157.8|155.4|153.8|152.2|150.4|151|148|146|145.4|147.8|148|146.2|144.4|143|140.2|142.4|142.6|142.2|142|146.6|148.2|149.4|145.6|143|144|145.2|147.4|153.4|155|153.6|152|146.4|149.8|148.4|152.4|152.2|148.6|147.6|144.6|144.8|155|156|157.6|156|155.8|||156|159.8|161.8|161.4|162.2|160|166|157.8|157|158.8|158.6|156.8|159.2|158.6|156.4|159.6|157|155|159|160.6|154.4|156.4||160.4|163.4|164|168.2|170|170.6|171|171.2|170|||167|166.8|167|169|169|168.4|171.8|172.8|174.2|176.2|173.6|173|171.4|171.8|170.4|167|165|167.6|162.2|163.8|162|160|156.4|159.2|158.2|157.6|157.6|153.8|151.8|151.4|155.4|157|156|159.6|159|153.8|155.2|154.6|156.2|158.8|158.2|161.2|162|159.4|163|164.8|164|162|162.6|164.2|168|169|167.2|166.6|167.2|166|166.2|162.2|161.2|164|166.2|166|164.6|164|163|165.2|165|164.4|164.4|168|170.8|173.4|174.2||176.8|176.4|174.8|||172.8|171.2|169.8|166.8|169|169.6|168.2|168.4|165.8|167.8|167.4|171.4|165.6|169|165.4|166.4|166.6|167.2|161.4|162.6|163.6|166.4|168|166|167|167|165|160.4|162.2|162.2|167.2|160|160.2|164|158|160.2|161.6|161.2|162|161|164|165.6|166|164|158.4|159.4|162.4|157.6|158.6|158.4|159.8|158.4|159|156.2|152.8|151.4|148.8|147.4|146.4|147.4|147.4|147.2|147|149.4|152|153.6|158.4|157.8|157|153.6|158|157|154.4|157|155|155.2
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||374.2|358|360|371|374|370.4|345|342|338|437|452.4|458.8|449.6|437.2|442.4|440|440|440|420|418.6|430|427|420.8|422.4|418.4|416|426|422.8|416|405.2|391.4|380.4|379|384|389.6|393.6|381.4|373|352|355.6|360.4|350.2|350.6|372.6|367|367.4|354.6|360.8|362.4|356.2|361.2|340.2|374|390.6|391|427|448|457.8|474.2|499.2|||501|485|468.4|454|432.8|430.6|458.2|480|463.4|454|438.4|443.2|446.4|450.8|429|416|413.2|417.4|460.6|466.8|462.2|480.4||484|485.2|487.8|505|520|521|531|515|504|||508|508|515.5|517|548|565|564|573.5|579.5|582|592|612|610|600|580|556|562|552|572|572|558|540|534|540|540|542|564|526|524|534|590|584|570|588|588|534|484|499|512|508|522|526|546|528|540|542|554|538|552|544|522|538|546|522|497|497|495|478|465|498|516|516|506|542|512|520|516|520|512|524|518|534|536||554|542|522|||556|564|544|540|530|532|552|524|520|520|552|564|568|578|550|552|552|560|566|574|562|586|596|590|584|612|612|636|634|640|684|792|746|728|684|656|684|694|704|706|680|710|702|722|674|660|692|698|708|678|692|686|676|692|700|698|694|674|690|694|706|678|684|694|716|728|722|702|678|680|716|722|712|724|760|766
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||9.375|9.855|9.505|9.385|9.2|9.22|9.465|9.425|9.405||9.585|9.755|9.705|9.61|9.66|9.905|9.98|9.625|9.34|9.415|9.44|8.985|9.05|9.04|9.05|9|8.88|8.595|8.59|8.605|8.29|8.3|8.375|8.505|8.7|8.775|8.4|8.275|7.86|7.86|7.71|7.78|7.645|7.685|7.65|7.685|7.26|7.415|7.415|7.325|7.5|7.275|7.54|7.545|8.22|8.46|8.695|8.62|8.125|7.995|8.045|8.035|7.95|8.06|8.26|7.855|7.715|7.555|7.55|7.78|7.605|7.555|7.68|7.7|7.715|7.75|7.01|7.1|7.7|7.85|7.985|8|7.88|7.935|7.97|7.97|7.83|7.545|7.55|7.64|7.82|8.05|7.855|7.915|||8.035|8|7.84|7.87|7.8|7.87|7.99|7.995|8.2|8.05|8.24|8.22|8.04|7.66|7.595|7.65|7.87|8.1|8.3|8.175|8.1|7.845|7.58|7.995|7.565|7.295|7.425|7.35|7.63|7.7|8.3|8.59|8.7|9.02|8.89|8.53|8.71|9.08|9.205|9.6|10|9.81|9.765|9.47|9.59|9.645|9.585|9.455|9.455|9.67|9.86|9.78|9.99|9.91|9.885|9.87|9.505|9.3|9.255|9.815|10.29|10.16|9.83|10.12|10.15|10.3|10.7|10.63|10.08|10.33|10.39|10.67|10.67|10.9||10.55|10.59|10.47|10.59||10.32|10.32|10.34|10.35|10.25|10.52|10.62|10.66|10.78|11|10.94|11.02|11.36|10.79|10.84|11.3|11.46|11.08|11.01|11.04|10.83|10.75|11.01|11.16|11.45|11.1|11.35|11.25|11|10.85|10.81|11.82|13.18|12.82|12.65|13.2|12.9|13.11|12.9|12.85|13.41|12.01|12.02|12.05|11.55|11.6|11.39|11.56|11.48|11.31|11.4|11.15|11|11.29|11.22|11.27|11.21|11.41|11.76|11.8|12.3|12.22|12.09|12.6|12.92|13.07|13.06|12.87|12.72|12.88|13.04|12.99|12.99|12.85|13.96
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||10.12|10.16|10.14|10.3|10.16|10.2|10.32|10.44|10.32|10.3|10.5|10.42|10.36|10.36|10.34|9.9|9.84|9.66|9.53|9.53|9.37|9.41|9.37|9.43|9.43|9.34|9.3|9.17|9.26|8.88|8.73|8.92|8.9|8.84|8.84|9.03|8.97|8.87|8.91|8.95|9.07|9.14|9.12|9.21|9.25||9.07|9.15|9.24|9.45|9.27|9.15|9.21|9.29|9.26|9.46|9.68|9.48|9.46|9.62|9.66|9.77|9.62|9.97|9.84|9.85||9.7|9.79|9.66|9.55|9.65|9.8|9.76|9.66|9.5|9.27|9.03|9.05|9.03|9.46|9.58|9.52|9.65|9.91|9.67|9.66|9.6|9.54|9.71|10.02|10.14|10.14|10.18|||9.91|9.84|10|9.96|10.2|10.06|11.04|11.1|11.16|11|10.9|10.96|10.9|10.62|10.64|10.56|10.62|10.74|10.86|10.74|10.72|10.76|10.32|10.42|10.02|9.66|9.63|9.3|9.24|9.45|9.71|10.06|9.8|10.2|10.04|9.6|10|10.1|10.18|10.22|10.42|11.16|11.74|11.42|11.76|11.84|11.8|11.66|11.58|11.52|11.78|11.9|11.84|11.54|11.58|11.6|11.68|11.76|11.18|11.76|12.14|12.14|12.32|12.6|12.56|12.6|12.62|12.48|12.56|12.46||12.62|12.82|12.32||12.28|12.34|12.3|12.26||12.22|12.14|11.82|11.82|11.64|11.8|11.66|11.66|11.72|11.84|11.78|11.84|11.94||11.88|11.98|12.14|12.2|11.64|11.58|11.94|11.92|11.92|12.06|11.98|12.08|12.06|12.1|12.2|12.2|12.34|12.3|12.66|12.6|12.44|12.54|12.46|12.28|12.44|12.38|12.28|12.6|12.44|12.42|12.16|12.06|12.22|12.02|12.12|11.86|11.8|11.8|11.86|11.82|11.78|11.92|11.68|12.24|11.9|11.98|11.62|11.64|11.6|11.96|11.9|11.86|11.82|11.44|11.62|11.66|11.82|11.86|12.1|12.24|12.4
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||50.6|50.7|50.9|50.9|51.5|51.7|52.7|52.8|52.7|52.3|52|51.6|51.8|51.4|50.1|50.7|51.1|51.1|50.7|51.5|51.6|51.5|51.5|51.7|50.7|50.5|51.3|||51.7|51.3|50.8|51.2||51.2|51.8|51.6|51|50.1|51.9|52.5|52.1|52.5|52.4|52.5|52||52.6|53|53||54.5|53.9|53.93|54.6|55.7|56|56.7|56.8|56.2|||55.8||56.1|56.4||55|54.8|55|54.8|53.6|53.1|52.9|53|52.7|53.9||53.5|54.1||55.6|55.5|55.7||56.2|55.9|55.9|55.9|56.1|55.9|56.2|55.7||||55.8|55.6|55.9|55.9|55.9|55.4|54.7|54.6||52.7|53.3|53.8|53.2|52.9|54.2|53.6|52.9|53.7|54.5|53.5|53.7|53.6||53.2|52.4|51.8|51.5|50.1|50.7|52.5|53.2|53.4|53.8|52.4|53.2|53|54|53.4|53.4|48.9|48.3|49.2|48.6|48.3|49.5||50.9|50.7|50.5|51|52.3|52.2|52.4|52.2|52.5||52.4|52.8|52.5|53.7|53.8|53.9|||54.1|53.9|55|53.8|52.7|52.9|52.6|52.6|52.3|||51.4|||||49.5|49.4||48.35|48.95|48.9|48.45|48.1|48.3|48.1|48.65||48.8|48.3|48.05|48.85||48.4||49|49.45|49.2|49.15|49.35|49.15|49.2|50.1||49.9|49.6|50|50.7|50.5|50.7|50.6|50.5|50|49.5||49.15|||47.95|47.95|48|48.25|48.55|48.7|49.05||49.25|48.8|48.8|48.55||48.1|47.9|47.8|47.2|46.9|46.8|46.85|46.65||47.55|47.8|48|47.95||48.15||48.1|48.45|48.6|
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||109.2|110|110|109.4|112.4|113.6|115.2|116.2|115.8|116.6|116.8|117.2|115.8|115.6|116.4|116.8|116.8|116.2|115.2|115.8|116.4|115.4|114|113.8|115|113|111.8|111|110.6|105.2|108|105.4|105|108|108|108.8|109.2|108.8|108.4|112|111.2|112.8|115.6|115.4|116.6|115|114.2|114.2|114.2|117.2|118.4|118.4|118.2|118.2|119|119.8|120|118.6|120.8|120|||119|118.4|119|119.2|119|120.2|119|119|119|117.4|117.4|106.6|105.4|107.4|103|103.4|104.8|104|108.2|107.8|109.8|111.8||111|113|113|114.8|116|116.6|115.4|116.6|116.6|||120|119.8|121|124.6|126.8|125.8|124.4|117.4|117.2|115.6|114|116.4|119.4|117|118.2|115.8|114.4|114.2|111.8|113|111|110|107.6|106.4|105|105.4|101.2|98.3|99|100.8|102.6|103.8|107|109.8|109|108.6|113|113.8|114.4|115.4|113.8|114|114|115.6|119|116.8|116|115.6|116.6|114.6|116.2|115|115.8|118|115.4|114.4|116.6|119|119.6|120.6|118.6|110|112|113|113.2|112.8|112|111.2|113|112|112.8|114|114.4||111.8|109.8|109|||107.2|108|108.8|106.8|108.8|106.6|104|103|104|103.2|105.2|105|105.2|104.6|105|105|103.6|104|103|103.8|103|104|104.2|104.2|103.6|104.2|106|107.8|109.2|114.2|111.2|110.8|109|108.6|107.4|108.6|108.6|108.2|107.4|108.2|109.8|111|112.8|110.6|113|111.2|107.4|108|110|112|110.6|112|110.6|112|114|113.6|111.4|111|113.2|112.6|114.6|116.6|120.2|119.4|118.8|118.2|119.8|118|119|117.4|118.4|118.6|118.2|120|122.2|121.2
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||74.9|74.9|75.6|76.4|78.8|80.1|81|82.3|83.5|84.6|85.7|84.9|84.5|81.8|81|79.8|80.4|81.1|80.7|82.1|82.8|82.6|82.1|82.9|82.1|83.5|81.9|81|81.1|80.7|79|77.5|78.2|78|76.2|75.8|75.5|76.5|74|74.4|71.9|78.6|81|82.2|81.2|80.9|79.6|79.8|80.1|80.7|81|79.5|80.5|80.1|81|82.6|82.8|83|83.7|83.1|||83|83.4|84|83.6|83.8|84|83.8|84.2|83|82.6|84.5|84.8|84.5|84.2|85|85.9|83.7|84|84|84.8|83.9|84.6||86|86.6|86.5|87|86.4|87|87.5|87|87.6|||88.3|88.2|88.6|88.5|89|87.5|88.4|88.3|87|87.4|87.4|87.6|86.1|87.7|86.7|85.8|85.5|86.9|84.9|85.6|86.7|86.3|86.6|87.5|86.9|84.7|85.4|83.5|84.5|83.8|85|87.2|86.5|88.3|87.2|84.6|86.4|84.5|85.3|86.7|86.7|88.2|88.8|89.8|93.4|92.9|93.5|92.2|94|93.9|96.1|95.8|96.2|96.5|96.2|96|96|95.6|95.4|96|96|96.4|96.4|97.6|98|98.4|98.1|96.7|97.2|97.1|97.1|96.7|98.1||96.9|96.8|96.3|||95.1|95.1|95|95.5|94.5|95.3|94.5|95|94|93.9|97.4|96.4|95.5|94.5|95|93|92.5|93|92.2|92|92.5|92.6|92.8|92.4|92.5|93|93.9|92.3|92.4|92.5|92|93.1|92.8|93.8|92.2|91.5|93.4|91.9|91.9|91.2|93.9|93.1|93|91|92.5|91|90.9|90.9|90.6|89.7|87.7|87.7|88.4|89.7|89.6|88.3|87.4|87.8|87.9|88.4|88.5|87.5|88.4|87.5|90.2|92.5|90.6|95.4|96.7|96.6|100|96.7|95.1|91.9|93.3|99.9
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||28.6|28.85|29.02|29.27|29.12|29.57|30.2|30|29.62|28.9|28.95|28.9|28.1|27.43|26.95|26.05|25.82|25.77|26|25.18|28.9|28.6|28.15|28.2|27.88|27.93|27.73|28.65|28.85|28.5|28.25|27.52|27.93|28.05|28|28.1|27.48|26.8|26.55|27.68|27.88|28.1|28.4|28.65|28.6|28.25|28.25|28.4|28.6|28.65|28.7|28.3|28.9|28.7|28.25|29.02|30.45|30.15|30.35|30.45|||30.15|29.73|29.88|29.43|29.02|28.6|28.6|28.6|28.15|28.15|28.55|28.25|28.15|28.35|28.5|28.15|28.7|28.7|29.68|29.52|29.68|29.52||29.43|28.65|28.25|28.55|29.02|30|30.75|30.35|29.77|||29.62|29.23|29.27|29.43|29.77|29.18|28.8|29.73|29.62|29.82|30.3|30.15|30.65|30.1|30.15|30.05|31.38|31.77|31.85|31.68|32.1||31.77|32.6|32.4|31.43|31.62|30.35|29.12|29.02|31.48|31.93|31.18|31.52|32.8|32.05|32.7|33.33|33.88|34.4|34.6|34.85|35.17|34.85|35.23|35.88|35.52|34.95|34.8|34.95|35.83|35.77|35.27|34.95|34.25|33.83|34|33.58|34|34.95|36.55|36.85|36.9|37.12|36.9|37.23|37.27|37.48|37.52|37.83|37.77|37.92|37.02|||36.4|36.1||||35.27|34.75|35.02|33.42|33.48|33.77|33.23|34.2|33.73|34.15|34.8|34.7|35.27|34.95|34.55|35.12|35.23|35.27|35.38|35.02|36.85|35.52|36|35.83|35.92|36.25|36.1|36.55|36.55|36.85|39.27|38.65|38.6|38.95|38.1|37.48|37.58|37.38|38.1|37.77|37.52|37.77|37.58|37.42|38|37.62|37.33|36.75|36.6|36.25|35.92|35.92|36.5|36.95|36.45|36.05|35.58|35.77|35.73|35.92|35.88|35.77|36|36.65|35.73|35.88|35.02|34.85|34.7|34.85|34.2|33.23|33.58|33.88|33.58
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||6.75|6.75|6.74|6.75|6.75|6.74|6.745|6.735|6.73|6.73|6.735|6.735|6.735|6.735|6.735|6.735|6.74|6.745|6.735|6.74|6.74|6.75|6.74|6.745|6.74|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.745|6.735|6.72|6.27|6.135|6|5.995|6.06|6.04|6.09|6.08|6.15|6.195|6.21|6.28|6.25|6.39|6.41|6.33|6.195|6.035|5.985|5.98|6.05|6.065|6.22|6.185|6.13|||6.18|6.07|6.115|6.1|5.995|5.85|5.93|5.97|6.045|6.16|6.05|6.075|6.03|6.13|5.97|5.96|5.945|5.915|5.9|5.735|5.74|5.785|5.625|5.575|5.5|5.17|5.245|4.968|4.826|4.91|5.235|5.3|5.35|5.485|5.54|5.485|5.62|5.68|5.75|5.725|5.8|5.965|5.725|5.635|5.71|5.62|5.715|5.56|5.52|5.58|5.66|5.705|5.7|5.66|5.635|5.675|5.65|5.6|5.59|5.73|5.77|5.725|5.73|5.77|5.785|5.76|5.815|5.775|5.745|5.695|5.72|5.755|5.81|5.815||5.79|5.735|5.77|5.7||5.72|5.68|5.685|5.595|5.64|5.635|5.545|5.555|5.51|5.48|5.435|5.465|5.52|5.5|5.46|5.43|5.49|5.355|5.465|5.5|5.605|5.595|5.645|5.685|5.61|5.63|5.655|5.72|5.66|5.72|5.81|5.64|5.79|5.805|6|6.36|6.46|6.51|6.5|6.58|6.76|6.77|6.785|6.8|6.965|7.04|7.05|7.06|7.115|7.135|7.12|7.02|7.02|7.025|7.05|7.02|7.03|7.045|7.04|7.025|7.055|7.105|7.15|7.16|7.2|7.16|7.19|7.14|7.155|7.12|7.095|7.115|7.125|7.125|7.14
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||46.96|49.3|50|50.5|49.86|53.05|53.85|52.5|54.8|54.9|55.15|54.75|55.05|53.95|56.75|55.75|55.45|56.2|55.15|54.05|52.95|53.1|51.85|52.2|52.9|52.5|52.35|51.45|50.8|47.52|45.6|43.04|45.4|44.58|43.94|44.6|42.46|40.16|40.28|39.86|37|36.9|38.9|41.68|40.08|39|39.9|42.06|42.4|42.76|42.16|39.72|40.8|40.34|41.16|43.26|45.1|47.1|45.8|46.5|45.26|46.7|45.8|44|43.7|43.7|43.74|41.58|41.68|42.86|43.3|42.58|40.36|39.74|41.2|42.6|39.6|39.62|37.08|38.22|39.54|38.62|39.6|39.82|39.54|38.54|37.6|36.58|35.56|36.2|35.16|36.84|35.74|35.4|||34.72|34.68|34.78|34.46|34.78|34.26|34.06|35.16|37.08|35.98|36|36.7|38.8|35.9|35.55|35.35|34.65|35.2|32.05|32|31.25|31.9|30.45|30.8|29.05|29.65|32.65|29.5|26.95|29|31.15|34.1|34.55|37.75|40|39.95|40.5|39.7|39.75|40.9|42.9|42.05|42.35|40.4|41.8|42.9|42.55|42|41.65|41.1|42.55|44.15|45.15|43.6|42.2|45|45.45|46.5|45.25|47.7|49.6|49|49.25|49.75|49.6|50.7|49|49|47.7|48|49.65|49.65|47.2|45.3||43.2|43.1|44.2|44.6||44.65|43.8|43.7|44|44.6|45.4|44.3|44.8|45|43.95|44.45|44.1|44.2|43.85|41.55|42.05|41.8|39.2|39.5|40.8|43.65|43.15|42.65|43.9|46|47.2|49.7|49.85|50.6|51.3|49.6|51.7|51|48.85|48.9|49.75|50.9|50.5|50.4|49.6|50.5|52|50.85|51.1|50.9|50.4|48.7|47.7|47.2|48.35|47.95|47.85|48.25|48.9|52.2|48.5|44.75|46.25|47.45|49|51|51.7|53.7|55.8|56.1|59|64|63|63|61.91|58.9||||
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||13.07|13.49|13.54|13.57|13.69|13.9|13.85|13.89|13.86|13.85|13.75|13.54|13.78|13.82|13.91|14.02|13.95|15.07|14.62|14.59|14.94|14.72|15.01|15.34|15.41|15.41|15.02|15.01|15.11|14.95|15.03|15.05|15.21|15.07|15.12|14.97|15.04|15.01|15.14|15.06|15.07|15.46|14.93|15.72|17.43|17.18|16.93|16.68|16.54|16.59|16.25|15.95|16.16|16.14|16.71|16.25|16.32|16.32|16.23|16.23|||16.25|16.66|16.7|17|16.66|16.48|16.29|16.34|16.15|16.2|16.17|16.39|16.77|16.71|16.55|16.7|16.81|16.7|17.52|17.63|17.61|17.61||17.73|17.65|17.63|17.64|17.56|17.76|18.11|18.08|18.45|||18.53|17.52|17.45|17.48|17.38|16.94|16.45|16.66|16.77|16.52|16.54|16.68|16.48|16.89|16.83|15.63|15.65|15.63|15.75|15.6|15.82|16.27|15.81|15.95|15.38|15.1|15.1|14.49|14.4|14.9|15.16|15.05|15.24|15.47|15.1|14.82|15.13|15.12|14.89|15.12|15.55|15.24|15.91|16.41|16.39|16.23|15.98|15.9|15.67|16.15|15.79|16.01|15.53|15.24|15.19|15.36|14.91|14.83|14.95|15.64|16.05|15.64|15.4|15.68|15.53|15.73|15.65|15.6|15.44|14.94|15.09|14.71|14.82||14.78|14.78|14.98|||14.69|14.77|14.3|13.96|13.8|14.12|14.26|13.88|13.68|13.88|13.66|13.61|13.6|13.62|13.45|13.57|13.4|13.35|13.16|13.4|13.39|13.52|13.32|13.41|13.46|13.73|13.89|14.55|14.82|14.79|14.94|14.94|14.83|14.89|15.02|14.96|14.97|15.05|14.95|15.15|15.04|15.2|15.05|15.46|15.54|15.48|15.44|15.63|15.64|15.57|15.37|15.79|15.34|15.51|15.02|14.93|14.92|14.96|15.18|16.03|16.23|17.02|16.99|17.04|16.89|16.99|17.26|17.55|17.38|17.36|17.6|17.59|17.48|17.41|17.43|17.32
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||27.38|28|27.78|27.05|26.69|27.87|28.16|28.08|28.21|28.61|29.17|28.69|27.95|27.81|27.83|27.64|27.6|27.28|27.15|27.43|27.17|26.69|24.9|24.27|24.75|24.71|24.08|24.27|23.74|23.43|21.95|21.57|21.81|22.21|22.23|22.69|22.52|22.04|22.35|23.95|23.62|24.14|25.41|26|26.33|25.28|24.84|26.06|27.97|27.01|26.4|25.87|27.83|27.13|29.2|31.95|33.49|34.4|35.13|34.84|||34.27|34.61|34.27|33.7|32.37|31.83|32.31|32.9|32.25|31.26|32.65|32.35|30.16|29.89|28.73|29.93|29.2|29.24|31.51|32.4|36.69|36.96||37.41|35.7|36.08|35.6|36.25|38.02|41.24|40.71|39.78|||40.31|40.18|39.57|39.28|40.77|40.16|39.95|40.98|41.17|39.89|39.47|39.81|40.06|40.44|41.57|40.82|39.83|39.36|37.85|36.9|36.48|36.29|35.32|35.74|35.72|34.54|33.57|30.14|29.43|30.06|33.38|33.85|33.45|35.22|35.26|33.24|33.49|33.15|33.6|34.5|34.8|35.32|34.08|33.78|33.11|33.53|32.61|32.71|32.06|32.27|32.61|33.45|31.16|30.77|30.06|31.87|31.78|30.4|30.08|31.47|33.17|33.57|34.21|33.41|32.58|32.54|31.32|30.16|29.7|29.85|29.91|30.18|28.94||28.23|27.62|27.43|||27.34|27.2|26.71|26.29|25.7|26.71|26.23|25.57|26.21|26.73|25.81|24.8|25.17|25.2|24.33|23.89|24.8|25.05|24.52|25.13|24.46|26.82|26.06|26.21|26.29|27.13|26.92|26.65|26.96|26|25.78|25.51|25.41|25.91|25.51|25.45|24.73|24.48|25.03|26|25.09|24.92|28.61|28.77|28.65|28.61|28.23|28.18|28.8|28.63|28.98|28.33|27.47|27.87|27.97|27.15|27.05|26.48|26.96|26.86|28.04|28|27.68|27.76|28.58|29.05|28.94|28.37|27.97|28.23|30.08|31.38|31.38|31.3|31.66|30.06
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP||143.4|145.1|143.4|142.4|142.7|145.1|148|145.7|149.4|148.8|150.3|150.2|149.3|145.2|150.4|147.8|152.7|151|147.6|152|157.5|157.6|156.8|153.7|155|154.9|151.8|152.2|151.8|148.5|144.3|141.3|140.7|139.2|138.8|139.6|137.9|137.8|134|135|139.2|138.6|140.1|140|138.4||130|130.9|130.1|132.2|138.8|149.5|156.5|156|150|156|161.9|164.8|163.4||161.6|161.6|157.9|160.6|162.8|163.4||156.1|156.9|160|171.5|171.7|169.1|173.4|172|171.3|168.6|169.8|167.1|166.4|177.1|183.1|185.9|187.5|188.9|192|186.8|186.7|183|184.6|185.1|182.6|179.9|178.4|||175|172|171.1|168.7|173.5|172.1|172|175.7|176.7|177.5|175|175.9|173.8|173.7|170|170|168.3|169.6|166|160|157.2|147.5|145|147.5|145.2|140.6|138.1|127.9|129|132|139.5|138.6|138.4|141.2|139|137.1|138.6|136.6|133.3|137.5|140.4|144.5|147.6|143.6|150.1|149.8|149.8|145.9|148.3|142.6|144.9|146.6|147.2|143.1|140|139.3|141.3|137.5|137.5|143|146.5|147.4|148.7|150.4|148.9|153.9|156|153.8|153.7|160.9||167.3|168.7|170.5||170|167.1|165.6|165.4||162.5|161|152|156.6|158.7|157.1|156.6|155|161.7|164.5|164.8|167|171.3|165.3|162.3|165.1|168.5|164|163.8|162|163.1|164.7|166.1|167.1|168|170.1|174.6|177.4|178.4|180.1|185|183.8|183|183|182.1|182.3|180.1|180.7|183.9|179|177.2|178.3|174.6|175.2|172.9|173|171|170.8|168.3|169|167|166.1|164.5|162|164|161.8|162.2|167.7|162.2|170.7|181.5|187.2|184.5|185.4|181.9|179.3|175.8|174.2|171.7|178|176.5|172.2|174.2|176.1|177.2
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||364|361|354|359|364|361|390|374|387|391|409|389|380|375|380|396|384|345|317|356|372|385|389|395|414|435|481|425|404|432|446|453|445|477|471|462|466|453|461|455|448|453|460|462|462|460|455|448|475|462|440|438|476|455|426|466|489|530|550|548|||556|514|526|530|502|499|566|594|630|632|660|600|596|570|554|552|600|588|552|600|690|660||640|610|640|640|670|702|716|706|726|||734|734|764|768|816|814|820|872|880|878|906|906|908|926|904|902|898|890|892|798|734|722|668|660|650|650|650|680|730|740|740|730|720|722|726|730|770|710|740|780|848|860|900|900|950|960|994|1000|998|1000|1000|984|940|950|920|926|912|920|940|1035|1055|1075|1150|1175|1200|1200|1200|1175|1190|1195|1190|1210|1200||1200|1200|1165|||1190|1200|1180|1195|1210|1210|1175|1190|1170|1140|1170|1200|1200|1170|1200|1200|1210|1170|1180|1105|1085|1085|1072.5|1050|1065|1060|1070|1080|1050|1070|1055|1060|1060|1045|1045|1055|1060|1020|1040|1070|1080|1060|1065|1070|1050|1065|1055|1035|1020|1020|1025|1025|1020|1000|990|980|980|950|940|930|940|924|950|935|940|916|930|950|962|970|990|1005|1015|1010|1020|1015
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||82.65|83.55|82.5|82.6|82.5|83|84|82.7|84|82.6|81.9|80.55|81.25|79.05|79.95|78.9|80.2|81.15|79.6|81.65|83.95|83.1|82.35|82.85|83|81.65|80.55|80.65|81.15|82.2|88.6|86.9|87.35|88.25|85.85|86.25|86.1|84.05|82.55|82.8|82.25|80.25|80|78.85|78||75.5|76.75|80.3|80|79.85|79.95|83.55|81.5|81.7|85.15|89.15|88|87.45||86.9|86.1|84.5|86.2|87.15|86.45||84.65|83|83.8|84.25|84.25|85.25|87.8|85.05|84.35|81.9|83.7|80.6|83.7|89.15|89.95|90.45|91.6|90.95|89.55|90.5|88.05|87.95|89.05|85.7|86.4|84.9|82.9|||83.5|83.2|83.6|82.9|82.4|81.8|79.7|79.1|78.6|77.05|75.75|76.7|78.25|77.35|75|74.65|77.45|77.85|78.25|78.1|77.95|76.8|73.5|74.85|73.65|71.25|72.45|69.4|69.7|69.5|69.75|70.35|70|72.95|71.6|70.1|71.05|71.85|71.7|74.45|75.85|78.4|78.85|78.7|81.45|81.8|81.2|79|79.6|79.2|79.65|81.8|79.7|78.8|79.65|78.3|78|76.7|75.4|77.7|79.1|77.7|77.45|78.55|79.7|81.5|82.25|82.2|81.35|84||84.2|83|82.9||82.65|83.2|84.45|83.5||82.4|80.4|79.9|78.25|78.4|77.05|76.55|75.9|76.9|77.8|78.75|79.6|79.75|78.45|77.5|78.2|79.1|77|77.5|76.7|80.35|82|87|90.7|91.6|91.2|88.7|88.55|89|86.85|86.75|90|90.55|90.25|86.8|86.05|84.75|84.65|84.15|83.3|82.75|81.65|82.75|84|83.45|83.55|83.75|85.45|85.15|86.6|86.45|85.2|82.25|81.7|81.95|81.9|80.6|81.5|80.05|81.45|82.95|81.2|82.2|85.1|85|86.1|85.65|83.3|84.55|87.1|86.75|87.25|87.3|88.4|88
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||21.7|22.36|22.74|22.82|23.28|23.5|23.7|23.48|23.6||23.68|23.52|23.58|23.28|23.06|23.68|24.64|24.4|24.14|24.62|24.24|23.62|22.82|22.74|23.2|23.24|23.16|22.68|23.16|22.14|21.9|21.82|22.54|23.24|23.46|24.36|23.86|22.68|21.56|22.02|22.5|22.26|23.6|23.34|23.2|23.68|23.44|23.56|23.08|23.12|22.98|22.12|22|20.88|21.32|22.46|23.68|24.62|24.82|24.96|26|25.76|25.9|26.5|24.24|23.3|22.64|22.48|22.34|22.66|23.38|23.02|22.7|22.84|22.96|22.18|21.8|21.86|21.76|21.22|22|22.66|22.88|23.3|23.22|24.06|23.6|23.08|23.6|23.96|24.56|25|24.2|23.92|||23.92|24.34|24|24.4|24.84|24.9|24.56|25.56|26.08|26.38|26.52|27.84|27.82|26.34|26.44|26.32|26.9|27.64|26.78|27.24|27.02|26.88|25.42|25.36|24.66|23.96|24.76|22.72|23.82|24.1|25.3|27.06|25.8|28.82|30.06|29.24|30.66|30.02|29.28|29.7|30.1|30.04|30.62|29.1|29.34|29.3|29.46|27.98|28.86|30.4|30.24|31.68|31.9|31.4|31.14|30.64|30.5|29.46|29.54|31.42|32.06|31.76|30.32|30.78|31.14|31.72|33.04|32.74|32.26|35.2|35.24|35.64|35.9|38.2||38.16|38.34|38.1|38.04||37.62|37.88|37.92|37.18|37.02|37.16|36.82|36.36|37.32|37.62|38.1|38.02|38.68|37.14|36.78|37.48|38.7|36.2|36.4|36.1|36.8|37.06|36.14|37.66|37.64|38.24|38.1|38.62|38.8|39|38.9|41.26|42.1|42.5|40.76|42.2|41.5|38.82|38.5|38.3|39.26|40.22|42.94|41.92|42.1|41.38|40.1|39.78|39.96|38.9|39|38.1|36.84|36.1|36.9|38.22|37.66|38.1|36.2|36.54|36.14|36.4|36.3|39.02|41.24|41.64|41.14|40.76|40.2|40.82|40.6|40.8|41.2|41.84|42.86
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||13.94|14.72|14.38|14.38|14.22|14.78|14.64|14.9|15.62|15.52|15.66|15.2|15.28|14.72|14.88|14.84|15|14.86|14.78|14.72|14.96|14.56|14.54|14.64|15.04|15|14.7|14.7|14.56|14.5|14.08|14.02|14.5|14.44|14.54|14.86|14.78|14.5|14.1|14.02|14.08|14.24|14.44|14.76|14.9|14.72|14.54|14.62|15.78|16.3|17.1|16.94|17.22|16.94|17.22|18|18.42|18.28|18.64|18.86|18.68|18.54|18.52|18.32|18.42|18.28|17.98|18|17.86|18.2|17.82|17.84|18.26|18.56|18.14|17.86|17.74|17.98|17.96|18|18.98|19.5|19.9|20.4|20.45|20.9|21.1|21|20.85|21.1|21.4|21.95|22.2|21.6|||21.6|21.4|21.55|21.3|21.25|20.75|21|21.1|21.2|20.9|21.6|21.1|21.35|21.3|21.25|21.3|21.25|21.05|19.86|20.4|19.6|19.3|18.76|18.56|17.64|17.96|18|17.5|17.5|18.3|18.6|18.68|18.54|18.6|18.26|16.02|16.88|17.48|17.3|17.5|17.7|18.04|17.82|17.38|17.8|17.94|17.4|17.1|17.38|16.9|17.16|17.14|17.1|16.88|16.82|16.98|17.16|17|16.8|17.58|17.6|17.76|17.66|18.34|18.36|18.06|18.24|18.72|19.56|19.44|19.2|19.22|18.56|18.04|17.52|17.7|17.6|17.44|17.44|17.32|17.36|17.48|17.28|17.1|17.72|17.7|17.94|17.88|18.12|18.12|17.64|17.96|17.5||16.2|16.36|16.32|16.58|16.66|16.74|17.02|16.66|16.52|16.44|16.16|16.54|15.58|15.74|15.72|15.74|15.86|15.88|15.92|16.34|16.16|15.9|15.86|15.84|15.86|16|16.22|16.24|16.38|16.36|16.6|16.78|16.8|16.8|16.88|16.68|16.26|15.76|||14.64|14.18|14.02|14.48|14.52|14.28|14.36|14.06|14.4|14.54|14.64|14.84|14.42|14.44|14.4|14.34|14.74|15.02|15.1|15.32|15.42
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||1825|1825|1825|1855|1900|1885|1940|1825|1825|1810|1790|1800|1800|1810|1830|1850|1820|1900|1860|1865|1820|1730|1685|1700|1700|1700|1740|1755|1765|1825|1795|1700|1715|1600|1680|1700|1720|1680|1575|1620|1530|1560|1640|1700|1675|1700|1635|1630|1750|1785|1850|1845|1875|1990|1930|2020|2005|2000|2035|2040|||1960|2070|2085|2060|1940|1980|2000|2030|2030|1965|2000|2070|2010|1920|1870|1925|2000|1970|2120|2000|2060|2110||2060|2110|2075|2090|2120|2180|2240|2290|2400|||2300|2235|2200|2240|2090|2050|2060|2050|2020|2040|2070|2030|1975|2000|1950|1905|1990|1900|1910|1850|1800|1700|1560|1612.5|1600|1590|1550|1455|1450|1580|1640|1700|1650|1685|1680|1680|1700|1655|1760|1775|1770|1790|1845|1830|1885|1885|2080|1990|1900|1900|1900|1910|1850|1765|1855|1855|1820|1770|1700|1900|2050|2150|2130|2215|2215|2250|2255|2235|2220|2300|2315|2320|2290||2185|2220|2120|||2105|2140|2100|2050|2040|2050|2050|2060|2080|2155|2170|2100|2110|2030|1940|1935|1975|1945|1930|1900|1895|1900|1925|1925|2000|2040|2100|2060|2075|2080|2070|2060|2050|2100|2080|2075|2080|2090|2100|2090|2100|2115|2130|2090|2110|2100|2140|2150|2150|2170|2150|2025|1950|1920|1855|1950|1960|1950|2000|2020|1975|1995|2020|2000|2035|2020|2000|2060|2150|2200|2250|2250|2250|2190|2170|2280
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||6.03|6.29|6.2|6.16|6.13|6.25|6.34|6.42|6.46|6.52|6.45|6.35|6.38|6.33|6.36|6.23|6.19|6.12|6.12|6.14|6.18|6.09|6.22|5.84|5.88|5.92|5.79|5.97|5.96|5.86|5.76|5.55|5.64|5.69|5.69|5.82|5.72|5.64|5.7|5.88|5.99|6.05|6.32|6.72|6.66|6.82|6.67|6.83|6.95|6.93|6.7|6.6|6.57|6.42|6.48|7.13|7.55|7.64|7.64|7.48|||7.41|7.44|7.45|7.29|7.16|6.93|6.81|6.88|6.97|6.96|6.98|7.05|6.87|6.87|6.84|7.04|6.96|7.68|8|7.92|8.03|7.96||7.99|7.56|7.33|7.41|7.21|7.06|7.29|7.08|7.12|||6.88|6.55|6.39|6.36|6.26|6.3|6.36|6.61|6.59|6.73|6.81|6.87|6.89|6.64|6.57|6.51|6.55|6.66|6.5|6.66|6.56|6.68|6.28|6.22|6.36|6.12|5.99|5.67|5.85|5.95|6.45|7.02|6.71|6.72|7.02|6.73|7.07|7.13|7.07|7.18|7.25|7.26|7.27|7.07|7.22|7.09|6.99|6.84|6.73|6.68|6.77|6.75|6.82|6.66|6.57|6.52|6.6|6.39|6.29|6.55|6.54|6.44|6.43|6.52|6.42|6.52|6.5|6.41|6.4|6.38|6.4|6.38|6.29|||5.97|6||||5.92|5.88|5.71|5.46|5.53|5.4|5.44|5.61|5.58|5.76|5.9|6.06|5.96|5.86|5.63|5.6|5.67|5.5|5.74|5.84|6.35|5.99|5.98|6|6.05|6.14|6.25|6.51|6.38|6.4|6.49|6.67|6.82|6.7|6.86|6.39|6.38|6.38|6.43|6.32|6.39|6.28|6.34|6.25|6.33|6.39|6.4|6.83|6.99|7.04|6.78|6.65|6.68|6.7|6.7|6.6|6.54|6.7|6.84|6.76|6.46|6.65|6.64|6.66|6.38|6.3|6.12|5.88|5.93|5.88|5.75|5.55|5.71|5.74|5.7
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||1876|1878|1878|1878|1874|1878|1874|1870|1872|1872|1870|1868|1872|1870|1870|1858|1864|1870|1832|1830|1830|1830|1828|1828|1846|1856|1860|1862|1870|1866|1862|1854|1856|1858|1856|1860|1858|1866|1866|1868|1860|1864|1870|1870|1870|1868|1870|1878|1870|1870|1890|1292|1316|1298|1360|1398|1398|1384|1382|1330|||1318|1300|1318|1306|1306|1308|1292|1310|1290|1290|1302|1326|1292|1290|1260|1280|1288|1296|1332|1350|1330|1336||1338|1324|1310|1300|1302|1310|1314|1312|1314|||1342|1366|1350|1364|1360|1370|1358|1384|1346|1354|1334|1344|1374|1354|1364|1344|1380|1312|1332|1298|1254|1250|1220|1232|1210|1196|1172|1136|1166|1178|1204|1230|1258|1230|1206|1200|1214|1218|1226|1240|1256|1248|1274|1244|1280|1270|1296|1264|1288|1300|1286|1292|1326|1312|1290|1306|1290|1246|1280|1310|1330|1264|1242|1250|1238|1232|1262|1256|1290|1302|1302|1330|1330||1360|1350|1340|||1322|1316|1314|1284|1290|1276|1252|1248|1234|1250|1248|1240|1240|1262|1256|1264|1286|1298|1308|1298|1286|1308|1290|1280|1296|1298|1320|1338|1348|1360|1372|1394|1356|1360|1344|1350|1372|1360|1358|1332|1348|1360|1364|1348|1356|1360|1370|1386|1390|1368|1374|1376|1350|1338|1342|1334|1330|1354|1360|1356|1398|1402|1388|1396|1408|1424|1454|1460|1450|1460|1440|1436|1370|1374|1364|1380
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP||21.7|22.1|21.9|21.9|21.5|22.15|22.45|22.4|22.5|22.35|22.4|22.15|22.1|22.2|22.2|21.9|22.15|22.05|21.9|22.2|22.35|22.2|22.35|21.9|22|21.55|21.6|21.5|21.7|21.75|21.25|21|21.95|21.9|21.9|21.9|21.6|21.15|21.4|22|22.3|22.25|22.55|22.95|23|22.95|22.45|22.95|23.15|22.95|22.95|22.5|23.2|23.1|22.85|24.05|24.2|24.35|24.7|24.2|24.5|24.45|24.7|24.5|24.25|24.6|26.9|26.3|26.4|26.15|26.05|25.8|26.2|25.9|26.1|25.8|25.1|25|24.55|24.55|24.7|25.05|25.05|24.95|24.9|24.9|24.85|24.75|25.2|25.05|25.3|25.8|25.7|24.1|||24.35|24|24|24.35|24.25|24.2|24.2|24.5|24.7|24.35|24.15|24.7|24.4|23.9|23.65|23.6|23.75|23.7|23.55|23.25|23|23.1|22.5|22.6|21.95|21.6|21.7|20.85|20.9|21.3|22.1|21.9|21.6|22.55|22.7|22.55|21.7|21.6|21.8|22.3|22.3|22.65|22.7|22.35|23.25|23.5|23.05|22.8|22.4|22.45|22.65|22.7|22.55|22.35|22.15|22.35|22.45|22.25|21.6|22.9|23.4|23.8|24.45|23.75|23.35|23.6|23.2|23.25|23.5|22.9|22.75|23|22.8|22.35|22|22.15|22.1|21.95|21.8|21.85|21.8|21.5|21.3|20.65|21.1|21.35|20.75|20.65|20.65|20.6|20.6|20.95|21.2|20.75|20.65|20.8|20.8|20.9|20.7|20.7|21.75|21.75|21.85|22.3|22|22.6|22.8|23.1|23.6|23.65|23.65|23.55|23.75|24.3|24|23.8|24.3|24|24.05|24|24.25|24.15|24.05|24.15|24.5|24.6|24.65|24.8|24.6|24.15|23.85|23.9|24.15|23.9|23.9|23.9|23.9|24.45|24.75|26.95|26.65|26.85|26.6|26.1|25.6|25.35|25.05|24.65|24.95|25.55|25.4|25.5|25.45|25.45|25.1
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||349|349|350|350|349|349|350|349|349|349|348|347|346|346|347|346|346|347|347|346.5|346|346|346|346|||346|348|347|346|346|345|345|345|344|345|356|356|354|356|354|352|352|355|243|245|217|227||235|240|245|252|243.5|259|263|240|240|||253|249|255|230|220|215|218|214|218|218|218|217.5|220|222|225|228|225|230|220|214|215|210|213|217|214|204|199|196|207|220|233|242|226|225|228|236|243|250|262|267|271|273|281|275|275|273.5|276|271|265|265|265|273|271|271|265|259|267|265|254|257|257|260|260|261.5|257|253|261|264|270|275|263|269|273||275|275|267.5|||262|252|250|257|252.5|260|255|255|258.5|272|272|270|306|308|297|296|292|281|265|254|249|255|261.5|264|263|268|271|280|291|294|290|290|286|282|280|287.5|288|288|291|291|286|294|277|268.5|274.5|282|290|295|275|276|276|278.5|287|280|282|296|311|311|310|315|315|317.5|318|321|320|325|332|326|320|321.5|323|324|315|313|329|314
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||8.3|8.5|9.3|9.7|9.95|10.5|10.9|11.15|11.35|11.3|11.16|11.4|11.1|11.3|11.55|11.5|11.75|11.7|11.6|12.3|12.7|13.3|13.1|12.15|12|11.55|10.8|10.05|10.2|9.85|9.75|10|10.15|9.6|10.1|9.85|9.65|9.7|10|9.4|9.3|9.3|9.8|10.05|10.3|10.1|10.1|9.81|9.705|9.45|9.32|10.3|11.07|10.4|10.8|11.4|11.7|12.2|12|12.2|||11.6|11|10.1|10.5|11|11.21|11.3|11.6|11.6|11.7|11.4|11.6|11.2|12|12.22|12.85|12.9|13|13|13.3|13.1|13.1||13.3|13.2|13.3|13.32|13.4|13.7|13.9|14.2|14.8|||13.7|13.4|13.4|13.35|13.5|13.3|13.29|13|13.1|13.3|13.5|13.18|13.1|13.5|13.9|14|14|14.05|15.4|15.74|14.75|14.5|14.1|14.4|14.1|14.4|15.4|16.9|14.45|13.2|14.15|13.36|12.8|13.54|13.84|12.86|13.9|12.75|13.05|13.52|13.4|13.8|13.75|13.2|13.55|14.2|14.3|14.6|14.7|15|15.4|15.9|15.1|13.8|13.09|13.7|13.9|13|12.9|14.1|15.02|13.9|14.1|14.2|13.9|13.8|13.9|14.2|14.6|15|15.3|15.8|15.1||16|15|15.8|||16.55|16.85|15.7|14.7|12.7|12.6|12.5|13.1|14|14.3|14.1|13.5|13.3|13.9|14.25|14.15|14.6|14.75|14.5|15.9|14.1|14.6|14.9|14.67|14.54|14.95|16|16.2|16.75|17|16.9|16.3|16.1|16.1|16.5|16.7|16.7|17.1|17.2|17.2|17.35|17.4|17.47|17.6|17.55|17.3|17.2|17.5|17.5|17.6|18|18|16.95|17.5|20.8|21.7|19.7|15.8|15.8|15.6|15.88|16|16.11|16.1|16.11|16.3|16.4|16.69|16.5|16.1|17.4|17.4|18.15|18|18|17.6
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77|73.8|75.9|76.8|76.5|77.9|74.3|72.1|74.6|74.6|76.2|80|77.9|79.9|79|76.2|75.4|65.5|67.1|66.1|65.4|66|69|69.3|67.4|67.5|66.8|62.6|63.7|65.2|66.8|66|65|65|63|64.8|62.8|64.8|65.5|66.4|65.9|67|66.7|67.7|69.8|68.7|68.8|67.5|65.6|65|65.5|66|65.6|65.3|67.7|65|67.2|67.2|69|70.7|69.5|68|67.5|70.9|70.5|73|74|74.6|76.1
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP||52.56|53.92|53.31|52.87|53.5|56|59.24|58.89|60|59.8|60.7|60.26|59.95|58.1|60.51|60.13|62.84|61.47|59.49|63.79|65.75|62.73|62.08|61.83|63.25|63.68|63.1|61.34|60.5|59.45|57.66|57.96|57.88|58.5|55.93|56.51|55.22|53.73|51.19|52.89|53.17|52.13|52.65|53.46|54.5||52.08|53.02|54.01|55.02|55.08|52.83|54.98|54.2|55.27|56.8|58.22|61.53|61.21||61.47|62.3|61.01|62.96|63.14|63.24||59|58.6|60.78|60|60.21|60.38|60.75|58.51|57.81|55.51|55.12|52.52|50.8|53.47|53.67|55.18|56.75|56.92|58.38|56.76|55.67|56.34|58.1|60.22|61.87|62.27|61.25|||62.67|61.93|61.06|60.01|60.95|61.01|62.18|64.99|65.51|64.25|63.64|64.76|66.58|62.54|61.8|61.24|62.86|64.2|64.62|64.8|64.64|63.34|59.4|61.6|61.16|58.5|58.8|54.76|54.5|55.54|56.88|59.78|59.54|61.72|61.04|59.45|60.4|62.5|60.65|62.9|64.7|67.45|68.95|65.6|71.8|71.75|72.1|69.4|71.65|70|71.45|74.05|72.4|70.7|67.5|67.25|68.55|65.8|63.75|69.05|72.1|71.7|71.05|74.33|76.57|80.55|80.9|77.05|76.6|84.35||92.8|93.65|93.15||91.75|91.45|92.6|89.55||87.5|85.25|82.25|82.35|83.65|82.5|83.7|83.1|85.3|87.6|89.15|90.65|90.75|85.35|87.9|90.95|92.65|89.25|89.25|90.65|93|89.3|90.2|94.4|94.55|94.9|95.1|96.05|95.15|93|91.05|89.8|91.2|90.75|87.5|90.75|89.3|86.95|88.65|87.05|88.65|86.75|86.1|83.75|83.2|80.35|78|77.25|76.2|75.35|73.35|70.55|67.35|66.7|70|70.05|68.15|69.35|66.9|67.5|68.7|66.85|68.45|70.35|73.05|74.45|72.3|71.05|68.4|71.05|72.7|68.65|70.85|70.9|72.05
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||5.7|5.76|5.79|5.76|5.72|5.71|5.78|5.81|5.89||5.88|5.81|5.77|5.71|5.74|5.81|5.64|5.66|5.55|5.53|5.52|5.35|5.32|5.26|5.39|5.31|5.53|5.53|5.51|5.34|5.3|5.18|5.18|5.3|5.36|5.41|5.32|5.17|5.05|5.31|5.22|5.25|5.47|5.51|5.54|5.59|5.51|5.62|5.69|5.63|5.55|5.43|5.53|5.46|5.34|5.6|5.78|5.85|5.9|6.02|5.94|6.04|6.13|6.03|6.2|6.15|6.23|6|6.04|5.81|5.62|5.69|5.74|5.78|5.7|6|5.92|5.84|5.71|5.59|5.78|5.75|5.81|5.89|5.9|5.83|5.85|5.82|5.88|6.1|6.12|6.14|6.07|5.81|||5.88|5.87|5.92|6.02|6.1|5.84|5.88|6.08|6.08|6.02|5.98|6.18|6.28|6.14|6.07|6.2|6.23|6.24|6.19|6.23|6|6.1|5.8|5.82|5.63|5.52|5.74|5.35|5.35|5.63|5.99|6.22|6.01|6.47|6.75|6.6|7.05|7.06|7.14|7.27|7.22|7.25|7.52|7.31|7.31|7.22|7.04|6.68|6.44|6.3|6.42|6.31|6.19|6.09|6.07|6.12|6.1|5.94|6|6.12|6.12|6.1|6.1|6.23|6.22|6.2|6.15|5.92|5.87|5.97|5.91|5.99|5.98|5.84||5.82|5.87|5.87|5.81||5.76|5.74|5.77|5.73|5.83|5.87|5.79|5.79|5.77|5.83|5.8|5.81|5.9|5.82|5.68|5.7|5.75|5.74|5.65|5.57|5.78|5.82|5.88|5.99|5.98|6.08|6.07|6.12|6.29|6.4|6.68|6.76|6.7|6.68|6.63|6.62|6.65|6.65|6.68|6.56|6.51|6.59|6.61|6.62|6.49|6.41|6.44|6.34|6.45|6.47|6.35|6.21|6.34|6.31|6.32|6.37|6.42|6.45|6.26|6.2|6.05|6.03|5.92|6.03|5.97|5.95|5.86|5.73|5.73|5.87|5.91|5.9|5.87|5.82|5.74
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||86.8|87.3|87.4|87.2|87.7|90.4|92.2|91.9|93|92|95.3|95.9|96|96.4|93|93.8|91.9|90.9|89|91.4|91.7|90.5|90|92|93.1|90.9|92.4|91.8|93|92.3|92.5|91.1|91.7|91.3|89.7|89|88|87.6|86.1|85.6|86.2|85.3|85.8|87|85.6|86.5|82.3|82.1|83.1|83.5|84.2|84.4|88.5|87.3|88.2|89.7|92|91.2|93.7|92.8|||91.6|91.2|91.9|90.9|91|89.8|89.6|91|89.8|88.5|88.5|86.2|86.5|87.7|87.8|88.5|89.2|89.3|94.7|93.6|94.1|96.5||96.7|95|95|97.9|98.8|100.2|98.7|102|102.2|||103.6|101.4|101.2|101|101|103.8|104.8|104.2|107.2|104.8|104.2|106.8|105.4|102|104|103|106.8|105.8|104|102.4|103.2|100.4|101.6|101|95.4|96|97.2|94.6|93.2|97.7|104|105.8|105|106|103.2|99.5|102|102.8|101.6|102|106|105.2|106.2|106|106.2|106.6|105.4|106.2|107|104.4|105|103.4|102|103.4|102.8|104|107.8|105.2|104.2|108.4|107.4|105.6|108.2|107.8|109.2|106.2|105.4|95|97|97.3|96.8|97|97||95.2|95.3|94.4|||96|95.2|95.4|94.2|95|94.7|94.7|97.6|94.7|95.5|96|96|95|96|95|95.8|97.9|95|92|95|93.6|97|96|96|96|93|94.6|98|98.6|97.6|98|98.6|98|101.2|97|96.4|97|95|94.6|94.5|94.8|93.3|94.6|94.1|93|95.5|97.9|97.2|97.5|97.4|97.6|97.1|96.4|95|96|93.9|95.2|94.4|97|98|95.6|97.9|97.7|97|97|98|98.9|98|97|98.9|98.3|96.7|97|97|97.9|97.2
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP||13.85|13.85|13.87|13.5|13.64|13.74|13.95|13.9|13.93||14.08|14.19|14|13.82|14.16|14.51|14.76|14.58|14.49|14.55|14.62|14.53|14.58|14.48|14.43|14.49|14.33|14.01|13.83|13.67|13.58|13.33|13.35|13.5|13.45|13.34|13.18|12.87|12.48|12.7|12.59|12.35|12.09|12.22|12.23|12.19|11.77|11.62|11.73|11.58|11.52|11.26|11.76|11.24|11.44|11.88|12.65|12.91|12.81|12.74|12.51|12.61|12.41|12.61|12.92|12.43|12.31|12.3|12.13|12.59|12.54|12.76|12.72|12.79|12.36|12.51|12|12.02|11.64|11.51|12.21|12.49|12.55|12.85|12.72|13.36|12.97|12.76|13.24|13.33|13.45|13.64|13.51|13.33|||13.35|13.53|13.41|13.44|13.69|13.75|13.84|14.76|14.45|14.41|14.46|14.54|14.94|14.3|14.26|13.84|14.16|14.44|13.76|14.02|13.7|13.34|12.34|12.78|12.24|12.02|12.32|11.36|11.74|11.92|12.5|13.08|12.94|13|13.3|12.74|12.98|12.7|12.54|12.62|12.62|12.92|13.12|12.8|13.24|13.34|13.66|12.88|13.86|14|14.02|14.56|14.52|14.26|13.96|14|14.02|13.4|13.2|14.1|14.5|14.16|13.98|14.54|14.1|14.12|14.48|14.2|14|14.74|15.06|15.26|15.44|15.46||15.58|15.28|15.18|14.88||14.84|15.1|14.6|14.44|14.48|14.64|14.34|14.52|14.9|14.92|15.3|15.18|15.58|14.84|14.82|15.02|15.32|15.2|15.06|14.42|14.88|14.76|14.74|15.4|15.4|15.68|15.6|16.12|15.62|16.76|16.76|16.76|16.76|17.12|17.02|17.18|16.72|16.78|17.2|17.3|17.46|17.08|17.32|17.68|17.58|17.88|17.7|17.9|17.06|16.76|16.7|15.62|14.88|14.16|14.14|14.1|13.96|14.46|13.94|14.16|14.16|14.02|13.5|14.1|14.52|14.98|14.72|14.88|14.5|14.86|15.18|15.82|14.84|14.94|14.6
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP||26.4|26.1|26.25|26.25|26.2|27.25|27.9|27.85|27.95||26.7|27.3|27|26.85|26.95|26.1|26.2|26.6|26.8|27.3|27.2|26.85|26.65|27.05|27.25|26.5|26.9|26.1|27|26.9|26.5|26.35|26.95|27.05|26.9|27.6|26.8|26.35|26.15|26.75|26.5|26.35|26.7|27.1|26.9|26.75|26.45|26.55|26.75|26.65|26.8|27|26.75|26.35|26.7|26.8|27.6|27.7|27.85|27.8|28|27.9|28|27.45|28.35|28.5|28.35|28.3|28.25|28.4|27.75|28.25|28.25|28.2|28.5|28.55|27.95|28.15|27.5|27.8|28.733|28.7817|29.0744|29.4159|29.6598|29.4647|29.2696|29.172|29.5623|29.5135|29.4647|29.7086|28.4403|28.2451|||28.2451|28.489|28.489|29.2208|28.3915|28.2451|27.5622|27.8549|28.3427|28.2939|28.1963|28.8793|28.8305|28.6842|28.6842|28.489|28.9281|28.9281|28.6354|28.9281|28.5866|28.2939|28.0988|28.489|28.2451|28.2939|28.9769|27.4158|27.367|28.05|28.733|29.4647|29.9037|29.9525|30.2452|29.7574|30.2452|30.3428|30.4891|30.4891|30.5867|30.9282|30.8306|30.4891|31.2696|31.0257|31.1721|30.5867|30.8306|31.2209|31.0745|31.9526|31.5623|30.9282|30.977|30.9282|30.977|30.1964|29.7574|31.1233|31.7087|31.5623|31.416|32.1965|31.7087|32.0014|31.7087|31.7087|31.6111|31.8063|32.0014|32.1965|31.8063|31.416||31.7087|31.7087|31.6111|31.6111||31.416|31.3672|31.3184|31.1233|30.9282|31.9526|31.4648|31.6111|31.9038|32.1965|32.1965|32.1965|31.9526|31.2696|30.9282|30.977|31.0745|30.8794|30.5867|30.5867|30.977|30.5867|30.6355|31.0745|30.8306|30.2452|30.6355|31.0257|31.1721|31.2209|31.2209|31.1233|31.1721|31.4648|30.6355|30.4403|30.2452|30.1476|30.1964|29.611|30.1476|30.3916|30.0501|30.2452|30.2452|30.3428|30.2452|30.2452|30.1964|29.9037|30.0501|29.7574|29.611|29.172|29.2696|28.9769|28.7817|28.489|28.9769|29.2696|28.8305|28.7817|29.1232|29.7574|30.2452|30.4403|30.0989|29.5623|29.8062|30.0501|30.4403|30.733|30.733|30.733|30.5867
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||10.25|10.33|10.4|10.4|10.41|10.34|10.44|10.5|10.48|10.42|10.3|10.45|10.5|10.56|10.53|10.63|10.6|10.49|10.35|10.45|10.43|10.34|10.25|10.19|10.16|10.09|9.98|10.1|10.18|10.17|10.2|10.06|10.1|10.16|10.18|10.14|10.11|10.12|10.12|10.42|10.49|10.57|10.57|10.63|10.49|10.46|10.35|10.3|10.25|10.32|10.31|10.1|10.31|10.13|10.28|10.25|10.51|10.45|10.52|10.45|||10.33|10.39|10.47|10.49|10.3|10.25|10.12|10.09|9.96|9.91|10.01|10.12|9.96|10.03|9.85|10.17|10.27|10.27|10.32|10.43|10.44|9.88||9.88|9.83|9.64|9.83|9.76|9.88|9.91|9.97|10|||10.01|9.98|10.04|9.99|9.96|10.01|10.02|10.04|9.96|9.96|10.1|10.01|10.05|9.96|10.04|9.96|9.99|10.04|9.92|9.87|9.85|9.88|9.94|10.25|9.96|9.38|9.42|9.32|9.43|9.71|9.91|9.43|9.51|9.66|9.81|9.91|10.03|10.06|10.08|10.2|10.26|10.16|10.21|10.1|10.24|10.22|10.31|10.23|10.23|10.26|10.44|10.49|10.44|10.19|10.13|10.17|10.2|10.21|10.2|10.55|10.65|10.74|10.54|10.54|10.48|10.59|10.67|10.61|10.67|10.94|10.97|11.27|11.14||11.26|11.09|11.11|||10.96|10.79|10.74|10.49|10.49|10.82|10.86|10.72|10.9|11.09|11.26||11.24|11.26|11.14|11|11.15|11.01|11.1|11.02|11.1|11.32|11.33|11.36|11.42|11.53|11.6|11.83|11.85|11.89|11.93|11.71|11.75|11.73|11.78|11.78|12.05|11.85|11.98|12.13|12.03|12.18|12.24|12.25|12.36|12.47|12.44|12.58|12.61|12.19|12.13|11.88|11.82|11.77|11.85|11.82|11.91|12.12|12.11|12.15|12.01|11.86|11.65|11.35|11.6|11.67|11.74|11.65|11.66|11.48|11.62|11.61|11.72|11.76|11.79|11.78
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||157.2|158.4|156.2|157|156.2|153.2|158|152.4|154|153|151.4|149.4|148.4|147|148.6|149.6|151.2|152.6|152.8|155.4|159.8|159.6|158.2|161|160.8|160.4|179.6|184.8|183.4|175.4|170|169.2|171|175|171|170|168|169.4|166.8|161.8|167.8|167|171.6|172.8|173|171|165.4|166.2|164.2|163.2|163|163|164.6|165.6|170|176.6|184.6|187.6|186.2|190.2|||193|197|190.2|192|190|186.8|192.6|191.8|188|190.6|188|186|183.6|191.2|189|196|187.2|190|200|200|209|212||211|206|207.5|210|217.5|217|208.5|210.5|212.5|||206.5|208|207|208|209.5|208|202.5|207.5|203|194.2|202|215.5|240|237|242.5|248.5|254.5|260|257.5|255.5|255|252.5|242|252|245|236|229|218.5|220|220|222.5|240|241.5|244.5|243.5|238|252|244|241.5|242|236|233.5|232.5|228|234|235.5|231|227|233|228|228|235|239|245|234|246|252|258|254|269.5|289|285|286|293.5|290|293.5|294|292.5|285|293|303|306|303||303.5|293|299.5|||293.5|293|289|290.5|281|283|283|289.5|283|286|292|294|296|303|296.5|294|300|310|308|298.5|290|295.5|295|296|300|303|299|300|293|295.5|298.5|290|289.5|295.5|296.5|290|284|280|279.5|288.5|292.5|284|291|283|266.5|275.5|307.5|319|329|330|331.5|330|329.5|322|319.5|312|311|312|326.5|323.5|340|341.5|335.5|345|354.5|361.5|363|358.5|348|345.5|356|353.5|352|359|366|370
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||837|837|835|854|860|862|859|865|860|867|862|866|849|851|852|851||860|859|854|851|856|858|861|856|854|||854|860|854|858|857|854|861|869|870|875|882|882|888|882|880|884|887|888|885|880|878|866|867|856|855|865|880|846|857|877|877|885|889|891|884|865|875|891|880|777|781|793|797|793|804|720|719|698|690|674|685|701|688|676|640|617|620|627|670|710|726|723|722|723|720|718|730|725|723|721|715|719|726||726|717|715|||685|701|688|667|663|680|677|688|684|660|695|700|715|711|674|667|666|666|666|666|630|650|652|670|684|680|684|690|685|708|718|715|720|717|726|736|725|740|735|736|716|731|719|732|731|740|730|711|700|708|711|699|684|680|643|656|667|676|706|706|718|730|759|761|812|820|827|837|830|821|861|815|798|795|796|833
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||172|174.8|173.4|175|172|175|179.4|181|182.6|183.8|182|184.6|180|174.8|177.4|176|179.8|174|171.6|172.8|171.6|165|162|159.6|162.6|162|162.2|162|157.2|157.6|153.6|152|153.4|152|151.8|155|152.4|150.8|149.8|150.2|150|150|146.2|147.2|151.4|147.6|143|145|154|143|139.4|141.8|145.4|145.6|142.8|148.8|156|160|158.8||159.8|157.8|159|159.2|159|||151|150|152|150|148.4|149.4|160|161.8||172.4|172.2|168.8|171|178.8|186.2|192.4|192|193|200|193|186.8|195|195|198.6|201|197.2|197.6||||192.4|191|189.4|193|190.2|191.6|197.6|200.5|203.5|203|203.5|211.5|207|200.5|207.5|215.5|219.5|216|218.5|214.5|211.5|202.5|205|199.4|199.4|203|196.6|199.2|196.2|205|204|210.5|223.5|214|201|212|209|206|216|214.5|222|222|214|224|226.5|230.5|225|232|236|244.5|249|243|233|226.5|232|228|223.5|223|228|232|232|230|238|238|239.5|216|215.5|216|216|221|221.5|225.5|218||215|216|219|214||214|210|203.5|199.2|201|204|195|196.6|202|197.2|206|211.5|209|203|201.5|209.5|213.5|221|225|222|231.5|239|222|230|226|222.5|226|228.5|231|235.5|234|232|229|229|222|230|230.5|222.5|221|223.5|222|227.5|234.5|241|241|237|236.5|230.5|228.5|227|220.5|214.5|207|198|200|197|194.2|204|199.2|203|206|199|205|207.5|218.5|222|213.5|211|210|214|213|217.5|221|226.5|237.5
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||2.613|2.654||2.64|2.555||2.769||2.797||||2.742|2.734||||||2.72|2.662|2.646|2.568|2.549|2.545|2.562|2.508|2.623|2.654|2.613|2.588|2.527|2.635|2.744|2.777|2.789|2.744|2.486|2.623|2.724|2.767|2.756|||2.845|2.88|2.824||2.945|2.937|2.863||2.921|2.896|2.949|3.175|3.339|3.343|3.316||||3.265|3.284|3.292|3.216|3.267|3.003||2.838||2.761|2.763|2.793||2.703|2.482|2.541|2.574|2.545|2.646|||||||||2.857||3.011|2.992|2.882|||||3.072|||2.974|3.011||3.152|3.134|3.136|3.204|3.236|3.173|3.074|3.109|3.169|3.222|3.087|3.068||3.14|3.046|3.062|3.083|3.058|3.008|2.857|2.666|2.72|2.912|2.906|2.775|2.82|3.099|3.55|3.792|3.739|3.809|3.995|4.045|4.09|4.006|3.899|4.1|4.053|4.012|3.928|3.938|3.954|4.016|4.211|4.244|4.178|4.313|4.404|4.361|4.131|4.129|4.373|4.447|4.494|4.703|4.709|4.623|4.654|4.562|4.469|4.471||4.342|4.264||||4.155|4.147|||||4.04|4.012|3.96|4.014|||3.95|||4.044|4.034||4.11||3.976|4.03|3.914|3.92|3.834|||3.99|4.08|4.024|4.125|4.092|4.041|3.93|3.856|3.852|3.881|3.876|4.088|4.073|3.856|3.753|3.733|3.782|3.712|3.696|3.757|||3.754||3.634|||3.446|||3.392|3.382||3.343|3.327||3.376|3.347|3.394|3.485|3.429|3.39|||3.349|3.29|3.263||3.351|3.253|3.275||
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||30.7|30.6|30.85|31.2|31.5|32.15|32.35|31.85|31.9|32.3|32.65|32.25|32.45|31.65|31.9|31.9|31.75|31.9|31.3|30.9|31.7|31.9|32.05|32.65|32.25|32.5|31.8|31.8|32|31.95|32.55|32.1|32.1|32.2|32.95|33.65|33.6|32.8|32.75|32.6|32.65|32.85|34.3|34.8|34.4|33.8|33.55|34.05|34.25|34.7|33.55|33.6|34.3|34.55|34.4|35.5|35.8|36.4|36.5|36.6|36.3|36.5|37.85|38.25|37.4|37.5|36.95|37|37|37.6|37.1|36.5|37.15|36.4|36.15|35.3|35.3|35.85|35|35.35|36.1|36.8|37.15|36.95|37.05|37.2|37.2|37.05|37.7|37.05|37.6|37.25|36.95|38.15|||38.75|39.1|38.8|39.25|39.15|38.45|38.5|38.65|38.75|39|39.75|39.25|39.05|37.5|37.7|36.15|35.65|36.55|35.75|35.3|35.55|35.2|35.65|35.6|35.6|34.8|34.7|33.9|34.15|34.35|34.75|34.1|34.5|35.4|35.5|33.6|34.45|34.35|34.5|35.15|35.4|35.35|35.25|35.35|35.95|36|35.8|35.7|36.1|36.2|36.85|36.65|37.2|36.85|37.5|38.05|37|36.35|35.95|36.35|36.65|37.35|37.25|37.05|37.4|37.75|37.25|36.95|36.1|36.1|36.85|37.4|35.45|35.5|35|35.2|34.65|34.9|34.6|34.7|34.55|34.7|34.35|34|34.7|34.5|34.2|34.95|34.65|34.7|34.5|34.65|34.75|34.4|34.2|34.6|34.5|34.85|34.15|34.6|35.2|35.1|34.95|34.9|34.65|35.25|35.6|35.75|35.7|35.55|35.5|35.6|35.55|35.4|35.15|34.95|34.25|34.5|34.7|34.7|35.35|34.7|34|33.8|33.8|33.5|33.8|33.9|34.1|34.3|34.2|33.15|33.2|33.1|32.8|32.4|31.9|32.35|32.8|32.55|32|31.8|32|32.8|32.7|33.3|33.1|33.2|33.25|33.3|33.4|33.35|33.25|33.8|33.45
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||62.35|65.2|64.7|65.5|65.95|69.5|70.15|70.1|72.7|77.55|85.15|73.1|69.8|66|68.35|69.55|71.65|72.2|69.6|71|71.35|68.9|69.25|66.5|73.65|76.3|74.25|73.75|71.5|69.65|67.8|67.4|69.15|71.5|72.15|74.15|74.65|71.9|71|69.45|70|67.5|66.8|67|65.55||65.5|64.6|65.45|68.7|66.85|67.2|68.85|68.8|69|69.35|73.05|89.4|90.55||90.05|93|93.05|99|101.7|97.6||88.65|88.5|93.3|93.85|93.8|91.9|97.35|98.55|99|95.6|91.7|90.35|88.4|95|95.45|101.6|103.4|105.8|103.7|100|96.85|96|99.1|101.8|105.4|105.4|107|||110.7|108.6|110|109.3|113.9|116.9|120|124.7|131.2|125.9|121.1|127|128.9|121.1|121.7|123|127.1|132|130.3|130.1|129.3|129.4|131.3|153.1|148.6|145.8|146.5|135.6|134.2|137.8|143.1|149.8|149.8|155.8|144.3|144.9|141.8|145.8|143.4|147.2|156|162.6|161.3|159.7|161.1|160.2|155.9|153.4|159.7|160|159.3|170|172|173.5|167.4|163.9|166.4|159.5|160.7|173.1|174.9|177.7|176.3|179|177.5|180.2|178.6|177.8|172.1|174.7||178.2|181.7|180.1||183.8|178.5|175.4|173.1||171.2|170|172.3|169.6|169.7|165.3|160.3|160.5|164.3|166.2|167.4|166.6|167.7|159.2|159|159|163.6|171.6|166.8|164|163|161.3|162.2|158.7|168.7|163.6|159.3|156.5|154.2|147.5|142.1|145|147|143.6|144.3|143.9|142.9|141.7|142.3|144.7|144.4|145.7|149.7|150.4|153.2|155.9|153.7|151.7|151.9|151.9|152.2|150.8|147.3|145|150|148|146.5|142.6|146|147|145.1|147|146.8|160.9|160.2|162.5|161.5|158.2|160.5|165.8|162.6|162.1|162.5|164.4|170.9
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||1605|1620|1580|1655|1665|1690|1710|1730|1690|1675|1690|1690|1735|1800|1807.5|1835|1860|1885|1885|1875|1880|1795|1740|1740|1795|1780|1750|1715|1790|1792.5|1750|1750|1730|1650|1670|1650|1695|1615|1625|1630|1615|1840|1865|1870|1840|1845|1815|1765|1600|1507.5|1615|1540|1500|1445|1460|1485|1440|1480|1420|1350|||1380|1410|1400|1390|1355|1365|1340|1340|1370|1370|1360|1405|1340|1410|1450|1510|1540|1600|1610|1600|1610|1650||1712.5|1712.5|1700|1785|1860|1885|1865|1880|1930|||1930|1930|1900|1935|1935|1887.5|1800|1705|1695|1690|1670|1630|1602.5|1610|1600|1635|1620|1700|1725|1720|1720|1680|1670|1725|1710|1675|1720|1750|1750|1770|1745|1735|1715|1815|1850|1840|1800|1760|1725|1750|1740|1700|1750|1750|1790|1770|1725|1750|1780|1840|1935|1940|1950|1900|2220|2200|2250|2250|2250|2350|2350|2350|2320|2350|2385|2380|2400|2375|2375|2380|2380|2440|2410||2425|2380|2380|||2420|2440|2390|2450|2380|2390|2380|2430|2390|2380|2400|2400|2400|2400|2400|2400|2470|2480|2550|2580|2590|2590|2570|2600|2570|2600|2640|2610|2590|2600|2550|2550|2440|2420|2380|2320|2250|2280|2320|2320|2280|2300|2240|2300|2290|2280|2325|2350|2350|2330|2340|2340|2310|2380|2360|2380|2420|2425|2370|2400|2420|2420|2450|2345|2390|2300|2290|2210|2240|2300|2380|2390|2380|2400|2465|2470
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||90.9|90.4|90.6|93|92.8|93.3|92.9|91.8|93.3|92.6|90.9|92.2|93.2|92.6|90.4|91.3|89.8|91.3|91.1|91.7|92.4|91.7|91.9|91.5|91.3|90.2|88.7|87.9|88.9|87.2|86.4|83.5|85.8|86.8|87.1|87.4|87.6|84.9|85|85.4|87.2|88.6|91.7|93.5|92|92.1|90.3|92.4|93.9|94.1|92.6|94|94.7|94.7|94.4|99.2|99.7|98.4|98.6|99|||97.7|98.5|98.5|96.5|96.1|94.6|93.2|95.3|94.5|94.1|94.2|94.2|94.2|94.3|95|95.5|95.4|95.3|95|97.6|97.6|97.1||101.6|102.6|101.2|99.9|98.2|99.5|100.2|99.7|101|||101.8|100.6|99.4|101|101|99.5|99|99|98.6|98.3|98.3|98.5|99.5|97.6|96.5|97|96.5|98.1|96.5|95.5|95.7|95|95.2|95.8|94.3|94.4|94.8|92.6|90.6|92.4|95.8|97.8|96.8|98.4|100|94.7|99.3|97|98.9|101|101|101.4|101.6|102.2|103.6|103.4|103.2|101.4|101|102.6|101.6|102|102|103.2|106|106|104.6|106|103.6|103.8|103.6|103|103.6|103.6|103.6|104.4|105|104.4|106|105.2|102.6|101.8|102.4||102|101.4|102|||100.6|101|100.2|99.8|98.3|100|98.9|99.1|97.5|99|99.7|100|99.6|100|99.2|98.5|99|99.8|99.7|99.4|99.4|99.2|98.4|97.8|98.9|98.6|99.5|98.5|99.8|98.6|98.7|99|99.5|97.2|99|97.2|96.6|95.1|96|96.8|97.1|100.4|99.4|99.8|99.8|99.5|98.9|98|99|98.6|98.1|96.9|97.4|97|96.4|95|94.5|93.1|94|94.6|94.3|95|95.4|95.7|96.4|95.7|96|94.9|93.5|93.2|96.2|95|95|94.6|94.5|93.8
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP||11.78|12.04|12.22|12.24|12.28|12.7|12.72|12.82|13.08||13.22|13.24|13.12|13.04|13.24|13.5|13.52|13.54|13.42|13.58|13.5|13.3|13.04|12.86|13.16|13.1|13.06|12.96|13.28|12.98|12.8|12.42|12.64|12.82|12.88|13.04|12.8|12.66|12.38|12.9|13.14|13.16|13.46|13.7|13.42|13.42|13.14|13.48|13.58|13.72|13.56|13.26|13.42|12.82|13.1|13.28|13.86|14.1|14.38|14.12|13.96|13.72|13.76|13.86|14.24|13.64|13.62|13.02|13.14|13.34|13.84|14.02|14.5|14.58|14.68|14.76|14.5|14.42|14.4|14.08|14.28|14.48|14.7|15.14|15.06|15.5|15.36|15.68|15.78|16.34|15.94|15.88|16.02|15.9|||14.78|14.92|14.66|14.64|14.78|14.56|14.38|14.78|15.08|15.04|15.01|15.3|15.04|14.8|14.72|14.98|15.13|15.58|15.33|15.3|15.26|16.04|15.79|16.5|16.02|15.56|15.81|15.3|14.94|15.09|15.58|16.11|15.92|16.74|16.66|16.29|17.08|17.5|17.97|18.35|18.53|18.84|18.3|17.98|18|18.06|17.75|17.81|17.75|18.27|18.32|18.81|19.13|18.83|18.45|18.75|18.41|17.96|17.8|18.42|18.99|18.87|18.98|19.34|18.93|19.01|18.9|18.61|18.48|18.82|19.1|19.5|19.32|19.1||18.9|18.9|18.89|18.84||18.25|18|18.06|18|18.36|18.39|18.7|18.69|18.89|18.98|18.84|18.82|19.02|18.77|18.47|18.5|18.28|17.9|18.4|18.27|18.8|18.6|18.72|19.14|19.08|19.21|20.4|19.86|20|20.26|20.36|20.16|20.26|19.99|20.16|20.1|20.16|20.2|20.94|20.36|20.7|20.68|20.94|20.6|20.64|20.8|20.56|20.44|20.48|20.92|21.1|20.74|20.8|20.46|20.6|20.46|21.08|21.32|20.78|20.58|21.14|19.44|19.42|19.79|19.64|19.66|19.35|19.2|19.2|19.49|19.5|19.35|19.79|19.78|19.72
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP||95|95|94.9|94.5|95.2|96.4|95.3|94.8|94.5|94|94.4|93|94.2|93.7|94.7|94.5|94.9|95.6|95|96|97.3|99.5|99.5|99.4|98.2|97|98.7|95|113.6|115|116|114.4|117|119.6|118.4|117.6|116.2|116|113.4|112.8|112|114.2|112.8|115.6|115|112.2|110.8|110|109|109.6|110|109.4|110|109|111|112.4|114.2|115|115.4|114.8|||115.4|112.6|113.6|112.6|111.8|113.2|112.2|112.6|111.4|108.2|108.4|113.8|111.6|111|109.8|110|110.6|111.6|115|113.8|112.2|115.4||114|116|115|115.4|115.2|115.2|115.4|114.8|118|||117|116.6|119|120.6|119|121.2|119|121.2|120|120.4|115|116.4|118.2|121.6|119.8|112|113|113.2|111.4|111.6|109.6|107.4|103.4|102|99|100|98.3|96.6|96.4|99.1|105.2|104.6|101.4|102.8|102.4|101.2|103.6|102|102.8|104.8|104.8|106|106|105.2|108.6|110.2|109.4|107.8|106|108|105.6|113.4|114.2|108.4|107|107|107|107|106.4|110.6|111.6|112|110.4|102.8|103|103.2|105.4|105.4|106.6|107|106.6|108.4|109.8||108.8|109|107.8|||107.6|105.4|106|104.4|104.8|104.4|104.2|105.4|104.4|104.4|103.8|101.6|102.8|103.8|102|103|100.4|101.8|101.8|99.8|101.8|102|102|104|103.4|103.8|103|103.8|103.4|103|103|103|102.4|103|102.8|101.6|104|103|101|102|102.8|103.6|103|103|103|102|103.4|105.4|103.2|105.6|104|103.2|101.6|102|100.2|100.8|100|99.3|100.6|102.6|103.8|104.4|104.2|102.8|105|107|103.6|105|104.6|101|105|105.6|107|107|107|107.6
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||435|435|432.5|433|440|442|440|435|435|430|423|415|414|422|423|424|436|438|441|453|450|450|445|466|444|450|444|437.5|447|450|440|432|444|439|440|434|428|425|425|420|420|435|436|432|430|440|432|434|439|430|440|440|430|440|442.5|438|441|439|420|440|||446|446|435|435|434|428|430|438|432|435|440|435|430|433|435|435|432.5|428|437|449|452.5|452||445|453|440|446|435|442.5|445|440|440|||454|442.5|440|450|450|443|450|445|445|460|460|470|472|470|450|460|450|450|442|428|450|440|425|420|415|420|422.5|405|403|420|430|438|435|450|425|426|448|461|466.5|455|468|467|474|466|475|478.5|472|480|468.5|468.5|468.5|470|471|465|471|471|477|454|470|480|480|479.5|482|485|494|490|482|482|482|482|486|492|487||490|480|486|||484|478|486|488|478|492|491|473|466|473|472|470|478|470|476|472|480|475|489|490|496|487|502|504|504|502|502|502|494|500|495|492|476|485|494|490|496|490|480|479.5|474|479.5|474|477|480|472|482|484|500|495|495|486|486|484|480|466|491|487|490|487|485|491|480|490|500|492|500|492|491|490|500|510|504|510|510|500
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||337.5|350|325.5|334|336|349|360.5|351|364|369.5|363|357.5|358.5|343|346|351|357|357|345.5|357|365|364.5|358.5|364|379|361|369|358.5|352|370|371.5|371|369|385.5|382.5|375|381.5|365.5|361|345|352.5|338|346.5|333.5|334||334.5|296.5|314.5|317|301.5|306.5|320|324|340.5|331.5|342|354|350||350|354|342|346|363|345.5||325|330|340|344|344|347|339|328.5|329|313.5|309|306.5|308|321.5|309.5|306|307.5|307.5|309.5|305|315.5|320.5|335.5|341|350.5|353.5|347|||353|338.5|336|324|340.5|336.5|337|341|335.5|322.5|313|309.4|312.8|307.4|307.2|311|316.6|327|323|327.6|325.4|316.8|315|317|313.4|307|302.8|282.4|289.4|315|320.2|320|312|320|297|303.8|300.2|320.2|292.2|302|313.4|326.8|322.6|316.8|328.2|334.2|338.2|327.2|330.6|342|335.8|337|343.2|302.6|294|295|304.8|295|307|336.8|320|318.6|309|311.4|317|323|320.2|311|312.4|323||329.2|325.2|324||325.2|325.4|342|331||320|319.2|303.4|302|300|305.8|308|307|308.2|311|314|316|320|315.4|321.8|329|340|338|350|355.8|361.6|358.2|359.2|369.8|369.8|373.6|371.2|395.8|386|385|386|385|385|395|416.2|413.2|410|395.2|389.4|390.6|387|383.2|391|379.8|446.6|420.6|416|419.8|399.6|404.4|409.2|395.8|388.4|378|386.2|389.2|384.8|390.6|383.6|386|391.4|388|388|407.6|427|440|434.8|428.8|433.4|445.2|448|436.6|438.8|445.4|459.4
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP||2.656|2.766|2.736|2.676|2.662|2.708|2.762|2.498|2.494|2.506|2.526|2.386|2.338|2.308|2.342|2.342|2.326|2.324|2.294|2.336|2.374|2.324|2.3|2.258|2.322|2.316|2.316|2.322|2.332|2.308|2.296|2.226|2.244|2.294|2.3|2.31|2.238|2.19|2.194|2.252|2.252|2.256|2.288|2.33|2.328|2.32|2.244|2.324|2.354|2.27|2.27|2.24|2.374|2.34|2.404|2.552|2.622|2.678|2.69|2.674|2.644|2.638|2.622|2.674|2.734|2.674|2.668|2.584|2.556|2.598|2.56|2.564|2.586|2.622|2.542|2.456|2.428|2.402|2.356|2.42|2.57|2.5|2.598|2.65|2.59|2.648|2.622|2.62|2.664|2.662|2.73|2.782|2.738|2.702|||2.698|2.692|2.652|2.628|2.656|2.624|2.61|2.68|2.732|2.73|2.738|2.814|2.934|2.83|2.854|2.774|2.48|2.508|2.47|2.436|2.442|2.47|2.34|2.48|2.378|2.392|2.444|2.286|2.214|2.276|2.382|2.4|2.364|2.508|2.534|2.414|2.524|2.54|2.642|2.806|2.878|3.266|3.204|3.286|3.36|3.444|3.268|3.254|3.276|3.22|3.148|3.024|2.986|2.952|2.926|2.96|2.984|2.958|2.838|2.92|2.982|2.98|3.052|3.062|3.054|3.03|2.91|2.84|2.74|2.808|2.78|2.788|2.772|2.734|2.69|2.69|2.724|2.686|2.688|2.652|2.64|2.606|2.572|2.516|2.554|2.606|2.556|2.592|2.644|2.696|2.708|2.784|2.818|2.75|2.68|2.7|2.67|2.63|2.634|2.582|2.708|2.726|2.736|2.8|2.784|2.856|2.946|3.03|3.022|3.062|3.018|2.902|2.718|2.69|2.674|2.73|2.67|2.54|2.552|2.51|2.476|2.52|2.534|2.538|2.578|2.636|2.666|2.664|2.668|2.72|2.626|2.638|2.66|2.656|2.64|2.65|2.644|2.714|2.666|2.746|2.744|2.746|2.7|2.748|2.736|2.748|2.752|2.658|2.666|2.782|2.8|2.804|2.86|2.794|2.708
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||172.1|169.8|166.7|164.5|165.9|177.2|183.4|178.4|157.1|158.5|158.7|158.7|161.8|151.6|158.5|162.7|165.5|159.7|154.5|155.6|155.4|145|143.5|141.4|151.6|151.7|150.4|146.9|149.2|145.4|144.5|143|145.6|146.2|142.3|143.3|142.5|138.9|133.6|133.5|135.7|135.9|138.1|140.8|141.8||136.3|136.8|140.8|139.9|140|138.2|144.7|143.8|144.4|150.5|155.5|158.4|157.8||||156.7|158.1|160.7|153.1||150.7|153|154.5|152.3|153.2|161|168.3|161.3|162.5|157.5|158.3|154.2|153.9|161.2|161.4|169.6|166.4||173.1|170.6|166.6|169.9|185.7|189.2|190.7|187.8|188.9|||182.8|183.4|174.7|151.6|153.2|148|145.6|152.3|156.3|154.2|153|155.4||147.4|145|147.4|151.4|151.8|149.4|149.6|148.4|145.8|143.2|145|144.6|134.4|135|123.6|120|124.4|132|137.4|136.2|143.4|143.4|131.8|139.4|141.8|140.8||154.6||158.8|151.6|167.4|169.8|148.6|140|142.8|143.4|144.6|152.6|147.4|142.2|137.8|137.6|139.2|135.2|132.4|140.6|141.6|140.2|139|145.4|146.6|148.4|153.6|151.2|145.6|158||160.64|165.2|||167.8|171.4||||165.8|162.4|158.8|158|161|159|159.8|158|162|163|161.4|167.2|168|162.2|166.4|167.8|174.6|169.4|168|160.8|169.8|167.4|171.2|176.2|176|174.8|173|169.6|169.4|169|165|165|166.6|159|168.6|151.2|148.6|146|148|145.2|147.4|145|144.4|145|141.6|139.8|136|143|143|137.8|136.4|133.2|130.4|126.6|132.8|131.8|130|132.2|131.8|134|131.4|130|130.4|132.6|137.2|140.4|140.2|136.8|135.2|135.6|134.2|133.8|136.4|136.6|143
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||27.9|28.35|28.15|27.8|27.85|28.7|29.05|28.7|29.6|29.65|30.5|30.05|29.6|28.6|28.65|28.3|28.4|28.75|28.2|28.55|29.35|29.2|28.2|28.5|28.6|28.75|28.2|27.4|27.75|27.35|26.9|26.15|26.3|26.3|26|26.15|26.2|25.6|24.95|24.35|24.55|23.05|24.3|25.5|25.6||25.3|25.9|25.95|26.15|26.1|26.5|27.9|28|29.1|29.55|29.7|30.3|30.2||29.9|29.85|29.8|30.3|30.8|30.9||30.5|30.6|31.2|30.9|30.6|30.1|30.35|30.35|30|30.6|29.7|28.65|28.8|29.7|30|29.45|29.55|29.85|30.25|30.35|29.85|29.6|30.2|30.65|30.8|30.8|30.9|||31.3|31.5|32|31.85|32.25|31.95|32|32.7|33.05|32.75|32.3|32.05|32.3|32|31.7|31.7|31.6|32|31.8|31.85|31.75|31.4|31.2|31.4|31.25|30.5|30.65|29.95|29.85|30.4|31.15|31.55|31.25|31.35|31.45|30.3|31.1|31.05|30.55|30.9|31.45|31.35|31.25|30.85|31.3|31|31.15|30.85|30.85|30.75|31.1|31.45|31.5|31.55|31.5|31.5|31.7|31.25|31.55|31.85|31.85|31.75|31.55|31.95|32.05|32.4|32.65|32.15|32.45|33||33|32.9|32.75||33.4|33.35|33.55|33.45||33.5|33.15|33.4|32.9|33.25|33.1|32.5|32.35|32.5|32.55|32.6|32.5|32.7|32.35|32.25|32.45|32.9|32.5|31.7|31.65|32.2|32.35|32.4|33.1|33.5|33.65|34.1|33.95|33.7|33.7|33.9|33.65|34|34|33.9|33.9|33.55|32.9|32.95|32.75|32.95|32.55|32.5|32.55|32.85|33|33|33|33|33|32.75|33|33|32.2|33.05|32.85|32.6|32.9|32.85|32.5|32.2|32.35|33.05|33.5|33.45|33.45|33.05|33.15|33.25|34.05|34.05|33.7|33.85|33.95|33.85
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||1.6544|1.6856|1.7008|1.675|1.7056|1.7466|1.7812|1.7728|1.8042|1.81|1.874|1.823|1.815|1.755|1.806|1.78|1.75|1.728|1.686|1.721|1.776|1.787|1.733|1.809|1.795|1.822|1.846|1.795|2.272|2.258|2.332|2.33|2.302|2.292|2.228|2.28|2.198|2.054|2.0375|2.135|2.53|2.02|1.9493|1.9251|1.9453||1.921|1.9392|1.9069|1.9533|1.8786|1.8523|1.8927|1.8927|1.8705|1.9251|1.9917|2.0139|2.0402|2.0402|2.0139|2.0321|2.018|2.0725|2.125|2.1008||2.0038|1.9958|2.0018|1.9554|2.0119|1.9735|2.0059|1.9978|1.9554|1.921|1.9291|1.915|1.8604|1.9614|1.9836|2.0321|2.0927|2.0685|2.0968|2.0604|2.1048|2.1493|2.1816|2.1291|2.117|2.1897|2.1372|||2.1412|2.0402|1.9937|1.9655|1.9756|1.919|1.8665|1.9311|1.9311|1.8786|1.8443|1.8826|1.9453|1.9432|1.9352|1.9271|2.2826|2.1776|2.0887|2.0604|2.0766|2.0725|1.9816|2.0281|1.9311|1.9251|1.921|1.8746|1.8948|1.8927|1.9776|2.0442|2.0523|2.0927|1.9978|1.8402|1.9049|1.8624|1.7917|1.8099|1.7109|1.7311|1.7534|1.6887|1.7574|1.8059|1.7897|1.7756|1.7736|1.7311|1.7251|1.8342|1.7978|1.7695|1.7372|1.7231|1.7008|1.6726|1.6241|1.7554|1.816|1.7594|1.7776|1.814|1.82|1.8645|1.8665|1.8604|1.8725|1.9311||1.9614|1.9776|2.016||2.0059|2.0018|1.9978|2.0119||1.9594|1.9574|1.9129|1.915|1.919|1.9836|1.9836|1.9836|1.9756|1.9715|2.0139|1.9857|1.9594||1.9089|1.9493|1.9978|2.0644|1.9978|1.9897|2.0281|2.02|2.016|2.0725|2.0887|2.1533|2.218|2.2058|2.1695|2.1331|2.1048|2.1129|2.1654|2.121|2.1614|1.9998|1.9978|1.9998|1.9937|1.9695|1.9493|1.9796|1.9937|2.02|2.0362|1.9978|1.9978|1.9735|1.9695|1.9554|1.9796|1.9129|1.923|1.8523|1.9109|1.8786|1.8624|1.8402|1.8301|1.8624|1.9392|1.8665|1.8281|1.915|1.9109|1.9513|1.9352|1.919|1.8907|2.0079|1.9291|1.921|1.9453|1.9049|1.9291
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||88.2|90.55|89.8|89.5|89.4|93.6|96.1|97.2|98.35|98.6|98.15|97.6|97.4|96|98.15|97.65|97.85|98.4|97.4|99.2|98.35|95.85|93.9|94.05|92.7|92.1|91.75|91.55|92|89|88|84.4|85.6|86.35|86.85|88.9|87.05|84.2|83.05|86.35|86.55|86.35|88.5|91.55|89.7|88.3|86.85|88.6|92.1|90.55|90.75|90.85|93.2|91.45|93.3|97.65|102.1|104.8|104|106|||106.4|106.2|107.8|106.4|104.4|102.05|101.35|104.4|103.7|102.7|104|108.3|108.1|107.6|103.6|104|102.05|101.15|104.4|104.6|103.4|104.4||106.4|104.8|103.5|103.5|106.2|110.1|111.3|109.3|108.9|||108.1|107.6|107.6|107.8|106.6|107.2|106.2|111.3|113.8|113.6|115|118.5|118.1|113.4|111.6|112.4|114|115.6|110.3|110.5|108.3|110.9|105.6|108.5|104.8|104.6|104.8|97.65|94.45|100.3|108.9|109.1|104|108.9|111.1|107.2|113|111.1|110.7|112|113.8|115|115.6|111.7|115.4|116.7|116.1|112.4|113.2|114.2|117.9|121.4|121|118.5|119.1|124.1|123.6|119.7|119.5|128.2|130|131.6|132.7|132.5|132.1|133.1|131.2|129|128.6|130.2|131.8|131.4|129.2||125.1|125.5|123|||120.4|120.8|116.9|115.2|113.4|115.4|118.3|115.6|115.2|115.6|117.1|117.1|119.3|119.5|115.4|115.6|116.3|117.3|115|115.8|116.5|121.4|121|123.4|124.1|124.1|126.3|129.4|131.4|131.2|131.6|130.4|130.6|129.6|129.2|130.2|128.4|126.1|125.1|124.3|120.2|120.6|120.2|120.2|121|120.2|120.2|120|120|119.7|122|120.8|120.8|118.9|120.2|120|117.3|115.6|118.7|118.7|119.7|120.6|120.6|120.2|124.7|125.1|124.7|120.2|118.3|112|116.7|117.9|116.1|116|115.6|
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP||124.7|127.8|130.5|128.3|153.4|156.7|161.3|162.6|170.8|165.5|166.9|164.9|172|170|173.2|173.6|175.6|176.8|170.8|172.3|172.1|167.5|166.8|164.4|170.4|170.9|172|170.1|167.4|163|157.5|152.5|154.6|152.4|152|156.3|154.5|149.1|147|151.1|146|142.9|147.2|154.7|152|144.2|144.1|145.2|148.8|153.4|156.8|142.8|197.5|201.2|204.4|208.6|214|220|219|224.6|||223.6|224.2|229.4|223.4|217.8|216.8|213|213.8|215|212|217.6|220.4|223|227.8|227.8|226|223.8|223.8|221.4|221.2|222.8|226||226.4|224.8|221.4|229.2|241.2|242.8|246.8|246.6|249.6|||251.8|253|251.2|243.2|244.6|244|247.2|250|261.4|259.2|246|259.4|271.8|261.2|258.2|254.4|254.2|259.4|260|267.2|265.4|264.4|254|258.8|243.4|241.8|242.8|229.4|227|233.8|249|261.4|261.4|278|277.2|269.4|278|284.4|290|293|295.8|302.8|304.2|304|310|315.2|314.2|305.6|310.6|308.4|315|322.8|334.4|327|325.2|326|319|321|329.2|340|345.4|347|346|358|357|364|362|360|356.2|359.4|357.4|359|358.6||345.4|345|347.6|||341.8|344.4|345.4|338|330|330.4|330.2|331.2|343|345.8|358|364|363.8|370|347.6|344.6|341|320.4|306.4|321.2|321|338.2|343|342.8|339.4|340|345.4|340|341|340.6|325|324.4|333.8|278.6|281|281.2|279.8|277.2|276.8|272.8|266.4|271.6|277.6|277.4|278.2|276.2|278.4|280.2|284.8|285.6|290.6|292|292.6|288.6|288.2|278.4|282.4|282.8|297.4|296|299.4|304|308|307|310.4|303.6|304.6|304.4|305|299.6|308.8|304|295.2|300|301.8|309
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||853.5|877.5|900.5|910|921|945.5|954|937.5|940|941.5|959.5|983|975|972.5|982|998.5|1022|1075|1074|1024|1062|1053|1033|1050|1073|1054|1045|1050|1030|1000|978|953.5|955|939|953.5|936.5|929.5|937.5|936.5|997|1005|983.5|996|1037|1050|1052|1027|1018|1000|1010|975.5|956.5|1007|1003|1015|1093|1100|1113|1137|1136|||1100|1166|1146|1100|1106|1024|1020|1197|1211|1222|1208|1188|1175|1166|1177|1211|1155|1130|1135|1100|1137|1115||1062|1030|1022|1057|1077|1097|1137|1147|1129|||1100|1102|1110|1111|1182|1157|1070|1322|1381|1321|1300|1315|1333|1326|1319|1310|1310|1292|1291|1300|1291|1305|1276|1304|1265|1212|1222|1202|1191|1212|1226|1262|1250|1248|1143|1058|1023|1029|1031|1080|1111|1140|1140|1150|1151|1144|1175|1206|1103|1125|1140|1118|1141|1135|1110|1048|1050|1011|1012|1058|1078|1076|1150|1171|1164|1160|1164|1185|1199|1208|1211|1159|1148||1121|1145|1169|||1120|1149|1209|1184|1165|1125|976.5|916|1078|1070|1089|1061|1072|1066|1070|1058|1064|1083|1072|1075|1079|1109|1090|1088|1110|1129|1137|1136|1099|1115|928|1907|1910|1905|1919|1944|1923|1953|1960|1939|1945|1940|1983|1980|2010|2046|2074|2040|2000|2026|2012|1944|1868|1852|1885|1920|1869|1834|1877|1911|1955|1942|1952|1979|1982|2106|1928|1834|1785|1790|1780|1790|1770|1766|1790|1763
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||23.22|24.54|25.06|24.62|25.22|26.54|27.06|27.1|28.62|28.88|29.64|29.16|27.9|27.36|28.44|28.78|30|29.46|27.16|27.32|27.66|26.5|25.72|24.4|24.66|25.48|24.02|21.9|22.46|21.5|21.04|21.3|22.06|22.72|24.74|25.34|26.46|26.4|24.84|24.94|27.7|27|27.52|27.3|28.94||28|28.24|27|27.46|26.64|24.56|25.76|26.14|27.14|28.2|30.3|31.38|31.88||31.14|32.26|33.74|35.5|36.04|36.48||33.38|32.84|32.92|31.78|33.74|32.5|31.34|30.58|32.02|30.78|31.1|31.28|29.5|30.48|31.64|31.72|32.8|33.66|38.02|33.9|49|47.98|51.35|53.65|56.1|57.8|58.75|||58.75|56.5|57.2|60.05|59.75|62.1|66|67.45|67.7|66.85|67.9|64.95|66.35|63.7|63.65|63.7|65.4|65.15|60.65|62.65|61.6|57.85|58|59|58.25|58.2|58.4|58.7|59.95|61.4|61.6|65.1|65.1|68.65|62.1|60.05|60.4|60.9|57.75|60.75|71.35|69.6|69.7|70.1|71.5|75.35|75.9|73.45|73.05|75.2|74.7|78.8|77.45|74.6|74.75|73.8|69.55|69|69.25|74.6|77.1|76|71.3|74.35|73.8|75.5|81.15|81.55|81.6|87.75||90.5|92.75|95.6||98.05|97.4|96.6|93.8||89.3|88.5|87.35|90.9|93.45|90|90.8|89.35|89.1|88.1|88.45|87.75|88.2|84.05|85.8|86|90.15|90.1|87.8|90.35|88.45|87.4|88.15|90.85|92.3|93.15|92.55|95.35|93.95|95.4|92|93.85|92.5|91.8|94.05|88.05|82|81.3|82.65|85.25|83|80.75|81.15|84|92.4|92.65|93.2|93|92.9|92.75|91.55|90.8|89.8|88.05|89.1|91.9|91.7|93.9|92|94.6|101.7|95.1|95.4|93.1|96.4|95.65|98.35|98|95.65|98.7|99|99.6|100|99.25|101.1
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||198|205|204.5|207|211|219.5|224.5|224|225.5|223.5|224|219|219|217|215.5|216|216|216|217|219|220|220|220|220|221.5|222|219.5|222|221|221|221|218|223.5|222.5|217|215.5|215|215.5|213.5|214.5|214.5|220|224.5|225|217|214|209|210.5|208|205.5|206|206|210.5|217|214.5|224|228|230|231.5|228.5|||232|232|232|231|224.5|223.5|224.5|226.5|227|222.5|228|237|231|230.5|224|225.5|225|232.5|234.5|242.5|242|245.5||247.5|248|244|245.5|248|248.5|250|250|259|||257.5|258.5|253.5|256|252|253.5|255.5|260|260|259|256|256.5|259|255.5|254.5|251|250|249|245|243.5|242|239.5|237|242|236.5|232|223.5|215|214.5|223.5|235|237|235|240|236.5|230|236.5|235|236.5|242|245|246|246.5|244.5|251|252|253.5|252|255|259|265|265|265|266|266|262.5|268.5|260|258|268|276.5|270|267|264.5|263.5|263|257.5|259.5|256|263.5|269.5|269.5|267||261.5|263.5|264|||260.5|256|252.5|249|245|253|255|257|254.5|250.5|260|254|255.5|252.5|248.5|247|250.5|249.5|244|247|245|249|250|246|244|244|244|240|235|239|238|238|239.5|245|240|242|244|240|241|242|241.5|239.5|239|236|234.5|230|233.5|232.5|235.5|235.5|235.5|232|235|234.5|228.5|230|231|223.5|230|227|227|226|229|234.5|240.5|242.5|242.5|244.5|244|245|250|244|250|248|250|243
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||94.9|97.4|96.8|98|98.2|99.1|99|98.8|99|97.5|97.4|97.7|95.9|94.5|94.4|92.3|91.4|90.1|89.1|88.7|90|88.2|88|89.3|89.7|92.1|90.6|89.7|89.4|88.7|88.1|86.2|86.7|86.7|87.4|87.7|86.8|85.4|84.7|84.9|86.1|86|88.2|90|88.6|87.2|86.2|86.4|85|86.1|85.9|85.9|87.2|87.7|87.1|89.9|91.4|92.4|93|93.7|||92.1|93.9|95|92.4|92.3|90.9|90.2|88.7|87.2|86.7|89|88.8|87.7|87.8|87|85.5|84.7|83.8|85.4|88.3|87|87.8||91|90.6|91|91.1|90.3|91|90|89.3|91|||90.1|88.8|87.8|89.9|89.7|89.8|90.2|89.6|89.2|91.3|91.3|91|91.6|90.1|90.5|88.3|88.8|89.6|88.3|88.5|89.9|88.5|86.5|87.5|87.1|86|84.8|84|83.1|85.2|87.2|88.6|86.8|88|88.3|87.2|88.2|87.4|88.8|89.8|91.5|90.7|89.9|88.8|91.5|92.5|91.7|90.8|91.6|91.2|92|92.4|88|87.2|88.2|88.4|88.9|88|85.8|89.3|88.2|88.5|88.1|88.5|86.1|86.8|85.1|84.8|86.5|86.1|86.2|85.2|83.7||86|86|84.6|||83.2|82.2|82.5|82.5|82|84.2|83.5|83.7|83.3|83.1|84|83.4|84.2|82.7|81.6|81.3|80.8|81.3|81.6|81.1|81.3|84.3|83|82|82.1|83.1|83.9|82.8|84.4|84.7|84.5|84|88|88.9|87.4|88.2|88.8|85.6|87.7|87.6|88.5|88|88.1|86.8|87.1|86.7|87|86.9|88.7|87.5|88.8|87.7|88.9|89.5|87.6|87|88.4|86.9|87.5|88|88|88.6|89.4|89.6|92.8|91.5|91.9|92.1|92|91.7|93.9|92.3|92.5|93.6|94.8|94.5
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||362.5|371.7|373.4|377.2|362.5|371.5|364|350.9|356|348.4|362.9|362.7|347.5|336.8|349.4|345.2|350.3|355.5|356.8|336.4|342.5|327.5|322.1|322.1|301.6|306.1|291.1|304|300.2|305.2|291.7|285.8|304.8|300.6|299.1|306.9|291.7|273.8|283.7|291.7|289.8|300.2|299.1|313.6|309.4|311|328.6|337.6|363.7|344.8|349.8|350.1|358.5|368|363.1|380|403.3|402.1|404||||410.1|405.4|390.3|||398.1|368.8|365.4|362.7|381.8|386.3|398.3|396.2||354.1|369.4|365.6|363.7|373|374.9|362.7|366.1||349.8|344|339.7|337.4|330.7|352.8|370.3|377|381.2||||369|365.6|365.8|369.2|368.2|371.3|380.8|386.3|370.5|369|375.7|369.2|380.8|373.4|353.8|356|357.6|350.5|341.2|330.1|324.2|315.5|327.1|332.4|322.1|323.1|344.2|350.7|313|287.5|285.6|268|264|265.8|262.9|269|271.3|262.3|276.4|272.4|268.2|263.1|263.3|267.1|261.4|260|262.5|268.2|265.2|263.1|268|266.3|257.6|260.6|271.1|265.6|247.7|239.5|260.4|263.3|265.4|263.7|271.7|269.6|276.8|278.1|271.1|269.8|272.4|268|270.5|271.3|||251.7|256||||254.3|246.3|245|234.7|236.8|233.8|236.8|235.7|237.8|236.2|241.4|238.9|239|229.4|232.8|229.8|240.4|237.8|252.2|251.5|260.8|260.2|260.2|259.7|269|266.9|267.5|269.6|262.1|264|267.3|275.3|236.6|238.3|236.6|231.3|234.3|234.9|230.5|235.7|234.5|248.6|249.4|247.3|247.1|246.3|248.8|250.9|256.4|252.2|253|250.7|249.4|251.3|256.2|236.2|245|254.7|250.5|244.4|244.6|243.5|247.5|241.6|237.4|233|224|220|220|230.3|238.1|238.7|238.1|235.3|234.1
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||1560|1564|1540|1536|1500|1508|1544|1580|1570|1630|1602|1614|1576|1554|1544|1580|1598|1570|1528|1558|1550|1540|1542|1452|1406|1458|1488|1410|1410|1420|1354|1396|1416|1408|1464|1464|1474|1430|1384|1378|1372|1380|1392|1396|1450|1532|1520|1544|1456|1396|1374|1344|1330|1282|1078|1148|1202|1226|1214|1224|||1206|1248|1220|1216|1196|1200|1212|1232|1240|1280|1250|1266|1286|1308|1306|1366|1364|1332|1320|1344|1298|1340||1284|1256|1228|1268|1276|1264|1274|1302|1364|||1368|1414|1380|1360|1352|1334|1322|1322|1310|1278|1248|1268|1274|1202|1218|1226|1226|1222|1222|1268|1236|1214|1146|1160|1172|1156|1182|1120|1148|1150|1250|1280|1250|1290|1250|1234|1256|1214|1202|1320|1320|1338|1366|1350|1320|1358|1376|1350|1348|1370|1370|1420|1412|1384|1332|1326|1350|1320|1330|1456|1494|1484|1400|1320|1346|1350|1324|1772|1748|1700|1730|1792|1770||1780|1794|1896|||1860|1844|1864|1816|1816|1824|1814|1752|1734|1774|1784|1844|1816|1814|1782|1780|1800|1788|1774|1714|1750|1718|1692|1750|1700|2495|2480|2500|2530|2595|2455|2520|2435|2440|2395|2415|2430|2355|2360|2405|2465|2505|2465|2495|2505|2565|2640|2670|2650|2530|2475|2540|2580|2515|2495|2490|2470|2450|2445|2440|2465|2450|2410|2380|2400|2475|2550|2540|2510|2500|2525|2670|2655|2685|2755|2775
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||117.8|119.6|120|122|121.6|122|122.8|125|122.2|120.6|123.4|121.6|123.4|121.8|120.8|121.6|120|120.8|119.6|121.2|119|119.4|118|116|117.6|117|116.2|117.2|117.8|117.4|116.2|115.8|117.2|116.6|115.8|116.4|116.4|115.2|114.8|117.6|115.6|117.2|119.4|121.2|121.6|120.2|120.6|121.8|124|125|123.6|123.4|125.8|125|126.2|126.6|129.8|130.2|130.6||131.2|132.2|133.2|135.8|133.4|134||133.2|134.8|133|136|133.4|136.4||136|130.6|131.8|130.2|130.6|130.8|134.6|133.8|134|135.6|135|137.6|136.8|138.8|138.2|137.8|141.2|141|140.4|140.8||||139|140.2|140.4|140.8|140.2|139.8|138.2|139.6|140.4|140|140.4|144.4|144.8|145|145|145.6|147.8|145|142.4|142|140.8|138.6|137.8|136.6|136.6|136.6|132.2|130.6|135.4|134|135.4|136.4|139|139.2|139.2|142|143|143.8|144.6|144.6|146.2|147.2|147.4|151.4|152.6|151.8|151|153.4|152.8|152.4|150|148.6|147.4|149.6|150.2|147.6|145|144|148|149.8|150.8|152|152.2|152|153|152.6|149|151.4|149|148.2|147|145.8|145.4||145.6|145.2|142.4|140.8||140.8|138.6|138.4|139.4|140|141|139.8|137.2|139.2|142|140.2|141.8|142.4|143|143.2|144|144|145.8|139.4|139|141.4|143.2|142|141.2|139.6|138.8|140.4|139.6|139|141|139.8|139.6|140.4|139.2|140.6|137.2|136.6|137.4|139.4|139.2|139.8|139.2|136.2|138.8|139.6|139|138.4|139|138.4|135.4|137.4|136.4|136.6|135.2|133.6|137|134.6|135.4|137|134.2|129.6|129|130.6|130.6|129.6|127|125.2|122.8|122.4|126.2|123|122.6|124|125|125
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||1.256|1.244|1.269|1.261|1.265|1.28|1.355|1.372|1.364|1.351|1.385|1.387|1.389|1.387|1.378|1.391|1.383|1.341|1.347|1.355|1.368|1.355|1.354|1.355|1.349|1.345|1.355|1.389|1.372|1.345|1.341|1.303|1.349|1.376|1.366|1.349|1.341|1.341|1.343|1.284|1.261|1.292|1.277|1.273|1.258|1.254|1.261|1.254|1.265|1.25|1.254|1.256|1.296|1.309|1.32|1.311|1.366|1.385|1.368|1.389|||1.44|1.437|1.41|1.402|1.421|1.429|1.433|1.383|1.395|1.378|1.372|1.385|1.376|1.404|1.4|1.425|1.435|1.463|1.46|1.465|1.461|1.471||1.496|1.492|1.473|1.48|1.484|1.484|1.484|1.492|1.494|||1.48|1.48|1.494|1.501|1.488|1.48|1.477|1.486|1.486|1.461|1.494|1.536|1.536|1.541|1.532|1.412|1.423|1.444|1.427|1.437|1.431|1.376|1.395|1.397|1.389|1.381|1.391|1.355|1.368|1.385|1.45|1.473|1.463|1.469|1.454|1.475|1.494|1.496|1.49|1.524|1.534|1.564|1.549|1.555|1.591|1.618|1.621|1.618|1.614|1.648|1.656|1.673|1.68|1.68|1.669|1.666|1.663|1.667|1.701|1.692|1.698|1.688|1.696|1.743|1.72|1.709|1.698|1.713|1.688|1.682|1.684|1.678|1.688||1.667|1.665|1.675|||1.665|1.663|1.656|1.593|1.595|1.604|1.612|1.583|1.587|1.57|1.604|1.606|1.608|1.589|1.557|1.555|1.555|1.557|1.513|1.545|1.515|1.574|1.557|1.574|1.583|1.583|1.602|1.606|1.621|1.604|1.614|1.621|1.646|1.646|1.64|1.633|1.589|1.593|1.595|1.6|1.635|1.606|1.591|1.614|1.629|1.646|1.61|1.597|1.56|1.549|1.555|1.543|1.513|1.53|1.513|1.551|1.524|1.509|1.501|1.538|1.463|1.48|1.467|1.477|1.564|1.566|1.549|1.562|1.547|1.547|1.538|1.528|1.53|1.524|1.52|1.53
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||121|123.1|122.5|120.6|120.4|119.3|118.5|117.4|120|116.2|118.7|119.1|118.9|117.2|117|118.5|115.7|113.2|113.4|114.5|114.5|111.7|113|114.1|115.7|113.6|112|113.4|116.2|114.1|112.8|112.8|117|116.8|117|118.1|106.3|98.35|100.2|103.7|101.8|101.8|102.75|105|104.45|100.85|102.3|103.25|105|105.4|103.1|101.55|105.6|104.45|104.65|105.4|107.3|106.3|106.5||||104.05|106.9|104.8|106.5||102.7|102.7|104.6|104.4|103.45|106.3||105.4|104.65|100.05|100|101.15|99.85|104.65|103.65|103.3|105.6||104.45|102.35|109.6|108.2|112|114.7|115.7|113.4|112.6||||113.6|112|113.8|114.4|119.4|120.2|120.2|121.6|122.4|121.4|120|122.2|124.2|121.6|122.6|124.4||119.4|117|118|115|111.2|115.2|113.6|112.4|107.2|103.4|103.2|105.4|109||114.4|112|110.6|110|112.4|108.8|108.6||112.2|113.4|112.4|113.4|116.2|115.8|118|120.2|122.4|123.8|128.2|124.4||||118.4|119.2|120.6|114.4|119|120.2|120.2|118.3|121.6|117.8|113.4|113.4|114.1|113.2|112.8|109|112.8|108.8|||108|106.9||||103.65|103.1|100.6|98.15|100.2|101.15|98.5|98.5|101|102.1|100.05|100|100.8|98.5|102.75|99.1|102.3|100.85|103.5|101.55|105.4|105.2|105.4|103.05|102.5|93.45|95.45|95.5|95.7|96.45|96.65|97.15|97.15|95.3|96.2|93.25|93.65|95.65|98.35|98.75|99.05|96.2|93.65|93.15|92.1|91.45|89.05|89.05|89.15|87.85|88.6|88.1|86.8|86.7|88.5|89.45|88|88.6|87.85|88.3|89.05|89.75|89.35|88.4|87.75|90.3|89.45|87.15|86.2|90.5|90|89.55|93.45|93.55|
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512|512|512|512|512|513|511|512|511|511||513|511|512|||510|512|510|510|511|510|510|509|510|483.5|484.5|488.5|483.5|480.5|482|480|486|482|484.5|481|480|480|486.5|480|480|480|487|488|483.5|480.5|486|482|480|480|483|484.5|476|479|480|480|485.5|489.5|491|491|490.5|492|493|493|491|487.5|488.5|489|486|486|487|490|487|485.5|485.5|485|489|487|485|487|487|487|487|486|483|486|498.5|484.5|485|484.5|483.5|485
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|27.5|27.2|26.55|26.45||25.9|25.6|25.05||25.1|25.75|25.95|26.5|26.4|26.5||26.05|25.7|25.9|26.7|27.4|27.2|26.4|25.8|||26.2|25.95|25.85|26.2|26.65|||27.4|26.7||27.3|26.85|26.7|27.35|27.7|28.1|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8||23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.85|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP||90.2|92.9|92.3|92.7|94|99.3|96.3|96.9|97.4|99.5|99|99.5|102.8|96.6|95.5|95.2|94.6|97.4|93.8|96.6|98.1|92.2|94.1|98.2|77.1|82.7|82|80.2|83.6|79.3|76.1|73.9|76.2|78.4|75.8|76.8|73.2|70.6|67.7|68.2|69.9|69.6|72.6|75.6|77.5|73.6|70.5|74.7|74.7|74.8|73.2|72.5|75.5|75.3|76|78.5|80.4|83|83.1|86.7|||83.7|87.8|83.5|81.9|77.7|77.8|75.8|80.9|79.6|82|76.9|79.4|80.5|81.1|86.1|87.8|87.1|86.2|88.6|88.4|89.3|89.8||86.7|87|85|85|86|90.8|93.4|95.5|85|||89.5|86.5|86.4|83.4|84|83.6|84.4|84.7|88|83.5|82.7|82.8|91|86.1|93|88|87|87|88.8|87.5|89.6|91.5|82|82.5|80.4|77.2|78.1|68|58|58|68|149|147|150|144|140|147.4|150.6|148|149|151.4|147.4|142.4|138.4|139.8|143.4|144.6|140|143|145.6|144.4|145|153.2|146.8|142.8|135|178|170.8|177.2|180|184.8|182.8|180.6|173.8|173|173|173|172|170.6|170|171|176.8|177.8||197.8|192.2|193.2|||196|190.6|187.2|184.2|179.8|184.2|181|181.2|178.6|186|186.6|189|189.6|192.4|188.4|189.6|188.2|191.6|194|184.4|174|174|172|182|190.6|194|193.6|192.2|200|250|249|248.5|242.5|247.5|244.5|250.5|248|247|248|240|240.5|245|246|249|250|248.5|246|247|252|248.5|250.5|252|247|233|230|228|233|228.5|246.5|242|239.5|241|243|242.5|249.5|258.5|264|253.5|260|257.5|265.5|266.5|263.5|272.5|262.5|277.5
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||398.75|387.75|385.25|387.75|391.5|389.25|386.25|394.5|396.25|395.75|392|393.5|390.5|395.25|393.5|388.25|382|375.75|382.5|388.75|376.25||387.25|390|384.5|388.25|382.5|387.75|385.25|385.25|367.25|352.5|362.5|370|354|355.25|356.75|354.5|355.25|360|355.25|352.5|359.25|358.75||334.5|344.5|341|344|345.25|340|338.75|350|346.25|362|363.5|367.75|369.25|366.75||||368.75|382|370.5|371||373|378.25|376.75|367.75|365.25|366.75||358.25|354|342.5|332.5|333|333|345.75|360|343|342||345.25|340|350|348.75|342.5|363|367.25|366.75|373||||375.25|375.25|372|373.5|357.25|366.25|370.5|356.75|361.5|353|348.75|346.25|339.25|339.25|339.25|339.25|342.5|344|332|335.75|337.75|335.75|338.75|346.75|338.75|333.5|323|307.25|308.75|320.5|331.5|341.5|344.5|345.75|324|331.5|326.75|318.25|315.75||328.75|320.5|323.5|339.25|335.75|335.25|330.5|336.25|326.25|325.75|315.75|314.5|314|310.5|312.5|310|304|306.25|321.5|334.5|341.5|351|353|338.25|352.5|355.75|354|351|360|359.25|362.5|363|||354|358.25||||354.5|327.25|322|303|298.75|303|295.25|303|304.5|315.75|314|308.25|303|288.75|286.25|285.75|296.75|287.25|288.75|291|295.25|297.75|292.5|299.25|303.5|306.25|310|310|315.75|314|314.5|314.5|324.5|321.5|310|317.75|321|318.75|324.5|337.25|335.25|321.5|335.75|341.5|338.75|331|334.5|334.5|317.75|324.5|327.25|312|302|300.5|307.25|301|296.75|301|305.75|302.5|306.75|301.5|307.75|308.25|308.25|300.5|297.25|295|294|305.75|305|303.5|329.25|338.75|333.5
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||1.83|1.84|1.83|1.84|1.8|1.84|1.86|1.84|1.85|1.81|1.81|1.81|1.76|1.75|1.74|1.71|1.73|1.73|1.69|1.71|1.75|1.68|1.66|1.65|1.66|1.65|1.62|1.63|1.65|1.66|1.63|1.59|1.61|1.66|1.65|1.66|1.63|1.61|1.6|1.67|1.71|1.67|1.68|1.7|1.68|1.69|1.65|1.71|1.66|1.63|1.58|1.59|1.62|1.63|1.67|1.75|1.86|1.86|1.87|1.88|||1.85|1.86|1.9|1.85|1.82|1.8|1.8|1.83|1.79|1.81|1.84|1.81|1.81|1.81|1.91|1.91|1.88|1.88|1.94|1.96|1.97|1.93||1.98|1.93|1.89|1.93|1.98|2.01|2.06|2.01|2.04|||2.02|1.99|1.98|1.94|1.96|1.96|1.89|1.94|1.96|1.98|1.99|2.01|2.06|2.01|1.98|1.98|1.99|2|2.02|1.97|2|2.02|1.93|1.98|1.98|1.95|1.95|1.89|1.89|1.93|1.99|2.09|2.08|2.14|2.16|2.12|2.15|2.17|2.2|2.2|2.23|2.28|2.29|2.22|2.27|2.31|2.29|2.24|2.23|2.24|2.27|2.23|2.24|2.2|2.21|2.26|2.23|2.19|2.14|2.26|2.35|2.37|2.37|2.42|2.46|2.43|2.41|2.41|2.39|2.34|2.36|2.37|2.38|||2.31|2.28||||2.28|2.25|2.25|2.16|2.19|2.18|2.12|2.2|2.16|2.19|2.18|2.21|2.24|2.23|2.2|2.28|2.28|2.23|2.25|2.31|2.37|2.37|2.38|2.38|2.35|2.41|2.46|2.46|2.5|2.5|2.51|2.49|2.53|2.58|2.54|2.6|2.55|2.56|2.51|2.44|2.44|2.45|2.54|2.52|2.59|2.6|2.57|2.57|2.54|2.58|2.56|2.52|2.54|2.59|2.56|2.52|2.51|2.53|2.58|2.55|2.57|2.56|2.6|2.66|2.62|2.62|2.6|2.55|2.58|2.62|2.65|2.67|2.65|2.67|2.68
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||39.29|40.62|40.08|39.55|39.02|39.55|40.86|40.83|41.26|42.3|42.4|41.73|41.6|40.87|40.86|40.7|41.16|40.35|39.69|40.43|41.67|41.23|42.45|41.98|42.66|43.91|43.22|44.17|43.78|42.52|39.83|39.41|40.14|40.46|39.83|40.41|39.28|38.73|38.16|39.19|40.12|39.42|41.27|44.09|43.95||43.6|44.6|45.09|45.41|43.3|43.24|44.59|43.73|46.17|46.47|42.77|41.24|40.63||||39.59|40.33|40.59|39.88||37.36|37.36|39.16|39.73|39.31|39.48|39.84|39.17|37.88|36.66|36.82|36.88|37.22|38.58|39.61|39.42|38.81||38.54|37.17|37.91|41.7|42.3|42.35|43.3|42.76|43.77|||43.11|41.86|40.37|40.21|41.96|41.57|41.8|43.2|43|42.91|43.45|43.33|42.4|40.84|41.08|40.67||42.21|41.6|41.82|41.98|42.55|40.65|41|41.56|39.26|39.32|37.31|36.95|37.69|39.03|40.74|40.44|42.33|42.52|41.76|42.98|43.91|42.81|44.74|45.51|46.83|48.34|47.28|47.83|47.55|44.66|45.45|43.45|43.05|42.86|42.86|39.42|39.03|38.66|38.1|38.83|36.33|35.88|38.2|38.9|37.39|37.03|37.75|37.52|38.49|37.21|37.2|36.47|37.68||38.62|38.62|||36.17|35.92||||35.56|34.41|34.38|33.7|33.75|33.05|32.77|33.92|33.97|36.28|36.53|36.94|36.86|35.94|35.3|35.31|36.26|35.3|35.7|35.24|38.7|38.3|38.46|38.91|37.72|39.41|40.66|41.55|42.1|42.88|42.92|42.62|46.11|45.36|43.21|43.21|43.36|42.62|42.28|41.41|39.62|37.83|38.33|37.84|37.98|39.53|39.98|39.45|38.73|40.87|38.8|38.09|37.76|37.48|36.99|35.61|35.42|36.03|36.62|36.38|35.67|37.28|37.21|37.15|36.15|35.36|34.66|33.53|33.06|33.84|33.47|33.28|34.22|35.24|34.82
05956|586|/equities/yit|MSCI_EU_SMALLCAP||3.388|3.416|3.374|3.348|3.296|3.37|3.342|3.304|3.414|3.388|3.45|3.416|3.378|3.298|3.316|3.272|3.272|3.244|3.192|3.272|3.318|3.354|3.35|3.434|3.46|3.434|3.406|3.392|3.396|3.344|3.314|3.228|3.26|3.266|3.226|3.27|3.212|3.172|3.146|3.18|3.194|3.18|3.302|3.378|3.272||3.228|3.36|3.368|3.462|3.398|3.35|3.47|3.422|3.502|3.614|3.75|3.83|3.858|3.88|3.826|3.86|3.888|3.868|3.936|3.992||3.838|3.808|3.914|3.846|3.834|3.826|3.936|3.824|3.88|3.838|3.81|3.694|3.68|3.826|3.874|3.89|3.838|3.882|3.846|3.73|3.7|3.65|3.634|3.696|3.736|3.678|3.636|||3.62|3.614|3.594|3.574|3.542|3.458|3.446|3.408|3.586|3.558|3.43|3.594|3.586|3.472|3.468|3.454|3.546|3.62|3.62|3.708|3.76|3.74|3.63|3.752|3.674|3.578|3.516|3.438|3.368|3.39|3.49|3.648|3.604|3.884|4.03|3.898|4.024|4.014|4.046|4.138|4.204|4.346|4.346|4.322|4.474|4.464|4.456|4.416|4.386|4.214|4.44|4.446|4.428|4.398|4.356|4.422|4.376|4.344|4.27|4.624|4.744|4.756|4.746|4.74|4.688|4.682|4.594|4.604|4.562|4.566||4.516|4.494|4.406||4.314|4.436|4.394|4.36||4.33|4.282|4.31|4.264|4.33|4.348|4.25|4.282|4.338|4.4|4.404|4.418|4.434||4.372|4.46|4.526|4.4|4.372|4.388|4.528|4.448|4.844|4.85|4.856|4.868|4.946|5.005|4.992|4.938|4.89|4.89|4.852|4.874|4.89|4.94|4.852|4.83|4.906|5.1|4.516|4.642|4.584|4.602|4.58|4.586|4.662|4.652|4.588|4.616|4.65|4.63|4.624|4.58|4.572|4.566|4.486|4.588|4.602|4.618|4.57|4.638|4.614|4.702|4.692|4.774|4.782|4.7|4.686|4.718|4.754|4.784|4.802|4.83|4.874
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||1158|1178|1182|1162|1270|1278|1280|1256|1274|1256|1250|1250|1242|1210|1198|1262|1302|1250|1220|1172|1206|1158|1112|1072|1010|992|998|947|932|952|967|940|944|984|1020|1010|1048|1050|1046|1008|1020|1004|1000|1016|1020|987|953|960|957|955|961|960|978|980|958|995|1034|1036|1044|1068|||1094|1106|1078|1084|1072|1050|1058|1070|1050|1060|1012|1060|1042|1022|971|996|981|967|1056|1050|1064|1092||1188|1198|1200|1228|1258|1288|1310|1266|1312|||1362|1366|1350|1420|1390|1456|1440|1406|1382|1316|1355|1350|1335|1230|1215|1210|1290|1265|1265|1240|1260|1180|1100|1130|1120|1115|1100|1110|1125|1210|1210|1210|1200|1175|1075|1075|1100|1105|1065|1080|1080|1120|1115|1105|1190|1200|1155|1070|1110|1105|1100|1130|1130|1125|1135|1135|1130|1150|1060|1150|1190|1180|1210|1255|1275|1300|1320|1320|1315|1325|1330|1400|1490||1500|1515|1500|||1385|1480|1450|1450|1405|1445|1400|1365|1405|1415|1520|1515|1490|1425|1350|1285|1330|1370|1280|1285|1330|1350|1340|1370|1435|1435|1435|1445|1440|1510|1540|1530|1520|1480|1470|1470|1480|1480|1390|1395|1435|1455|1485|1495|1480|1475|1465|1475|1505|1450|1375|1350|1335|1360|1360|1345|1300|1335|1375|1330|1310|1320|1275|1300|1350|1410|1460|1445|1380|1370|1385|1380|1390|1390|1395|1475
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||150.4|147.6|147.2|145.4|147|151.6|157|156|159.2|162|162.2|160.4|149.2|150|150.4|153|156|158|151.4|156.6|165.8|150|147|142.6|140.2|141|158|156.6|153.2|151.8|148.6|148|152|147.6|147.4|148.8|149.6|144.6|141.4|141.2|147|147.6|146.4|151.4|152.8||150.2|152.2|151.6|148.4|143|141.2|144.2|144|149.6|144.6|150.6|158|156.4||156.6|162.6|159.8|156.6|166.6|164.2||154|159.2|162.2|158|156.4|155.2|156|158.8|154|153.2|152|144.4|144|154.4|161.6|171.2|175.6|187.6|174.8|177|178.8|177.8|188.2|196.2|193|195.4|205|||199|194.4|194|186.4|181.2|181.8|183.2|177.6|175|171.4|171.8|158.1|159.6|149.4|148.7|146|155.2|149.7|149.6|149.4|150|145|144.1|147.8|151.5|142|137.5|129.8|130.6|123.7|124.3|135.9|135.1|140.3|122|120.7|116.1|118.7|116.6|116.7|122.9|127.5|137.6|123|122.6|124.9|126.9|122.9|121.1|124.5|123.7|127.7|125.4|119.3|119.7|117.6|118.6|113|110.3|120|127.4|126.9|125.5|129.3|132.2|136|136.9|141.8|142|151.9||161.7|160.4|164.3||163.8|163.5|163|163.5||165|165.1|161.2|157.9|159.1|161.9|162.1|159.9|160.7|158.3|159.9|163.3|160.9|155|154.3|157.1|159.4|155.8|157.5|158.1|163.6|160.4|162.2|166.7|169.3|177.9|175|175.3|175.3|172.2|170.3|167.1|166.5|169.1|170.2|169.2|169.2|158.5|155.7|155.2|152.4|164.1|163.5|168.2|167.1|168.5|167|167.4|185|182.3|177.6|175|172.5|166|165.2|168.1|167|167.2|169.5|175.2|174.3|170|168.6|173.4|175.2|179.5|174.6|177.6|175.3|182.8|178.8|181.5|184.7|182.2|186
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||346.6|370|380.1|377.6|389.1|378|431.1|356.1|355.8|333.3|341.5|351.5|349.3|334.1|333.3|331.6|326.5|324.7|324.1|328.2|319.5|325.5|306.4|295.5|290.4|295.7|292.9|294.9|293.7|289.8|273.4|262.5|258.2|256.8|250.4|248.8|245.5|226.8|236.7|237.5|236.9|245.1|251.2|251.4|264|248.2|246.3|248.4|253.9|246.7|237.1|237.1|249.4|250|249.8|254.3|264.2|272.4|286.5||||297.2|288.2|291|||323|321.2|311.5|317.3|301.3|306.6|278.7|274.2||269.1|274|254.3|248.6|265.2|262.3|276.1|264||265.2|257.8|258|224.4|226.4|249|252.5|250.2|253.3||||238.7|240.2|243.8|239.7|234.2|233.2|236.7|237.9|244.3|238.7|237.5|234.4|243.8|233|247.5|268.4|264.4|263.3|256|264|254.7|257|252.1|261.1|255.3|245.9|246.7|236.5|221.5|198.25|163.25|166.25|171.45|163.85|162.05|162.05|163.45|159.55|164.7|165.8|165.9|168.4|165.5|167.75|165.3|161.3|155.15|153.8|151.35|153.5|155.85|149.5|150.55|149.1|147.55|145.6|141.2|137.9|149.4|154.85|155.3|158.45|165.8|168.6|174.95|176.6|171.85|173.4|174.95|175.75|178.05|177.5|||166.35|165.1||||160.1|157.4|156|154.75|151.75|154.55|151.15|148.6|153.4|155.85|155.25|157.4|156.8|148.1|150.85|146.75|149.8|152.4|153.4|153.2|152.6|146.45|147.55|153.5|152.3|153.4|155.35|157.7|164.9|169.9|166.55|160.6|165|165.9|159.75|150.85|162.95|165.1|164.5|157.1|156.2|156.5|160.6|161.4|161.3|162.15|164.2|163.85|157.4|157.5|158.25|162.05|159.65|158.75|161.8|165.2|163.35|160.9|161.1|166.35|163.65|164.1|163.25|164.8|162.35|162.85|162.85|154.25|156.4|165|166.65|164.4|169.5|168.9|168.9
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP||4.89|4.96|4.91|4.94|4.99|5.04|5.08|5.13|5.21|5.17|5.21|5.39|5.31|5.22|5.23|5.29|5.25|4.94|4.82|4.94|4.86|4.81|4.72|4.78|4.81|4.74|4.74|4.61|4.63|4.56|4.5|4.41|4.46|4.46|4.47|4.47|4.39|4.37|4.38|4.42|4.49|4.4|4.43|4.45|4.4||4.29|4.3|4.45|4.39|4.37|4.36|4.47|4.45|4.46|4.52|4.59|4.7|4.79|4.8|||4.72|4.77|4.79|4.69||4.53|4.63|4.76|4.84|4.86|4.92|4.95|4.77|4.85|4.75|4.76|4.63|4.58|4.64|4.7|4.76|4.71||4.64|4.7|4.85|4.89|4.96|5.08|5.09|5.04|4.93|||4.88|4.88|4.84|4.98|4.91|4.96|5|5.12|5.23|5.18|5.22|5.26|5.33|5.36|5.31|5.42|5.44|5.54|5.54|5.52|5.55|5.6|5.25|5.46|5.3|5.24|5.19|4.98|4.94|5.08|5.27|5.32|5.39|5.63|5.76|5.55|5.69|5.68|5.7|5.78|5.92|6.04|6|5.85|6.43|6.49|6.26|6.21|6.21|6.1|6.16|6.28|6.22|6.19|5.97|6.14|6.11|6.01|5.82|6.29|6.55|6.51|6.53|6.65|6.57|6.63|6.6|6.58|6.46|6.58||6.56|6.54|||6.42|6.36||||6.28|6.19|6.23|6.11|6.13|6.26|6.17|6.03|6.19|6.31|6.17|6.19|6.21||6.17|6.16|6.23|6.1|6.13|6.24|6.51|6.51|6.54|6.58|6.67|6.71|6.87|6.94|6.73|6.61|6.52|6.55|6.54|6.53|6.53|6.67|6.94|6.9|6.89|6.75|6.8|6.98|6.78|6.84|6.78|6.76|6.76|6.72|6.78|6.71|6.76|6.7|6.67|6.68|6.74|6.83|6.64|6.66|6.67|6.67|6.7|6.65|6.74|7.03|7|7.05|7.04|6.98|6.95|7.13|7.25|7.11|7.37|7.46|7.63
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||98.97|95.72|95.62|108|106.8|110.9|111.85|111.45|113.05|113.35|114.7|115.45|114.8|113.45|116.1|115.25|117.55|117.05|116.2|118.9|118.8|116.2|115.15|117.15|121.05|125.25|124.5|121.55|120.5|119.45|117.05|116.1|117.65|115.65|116|118.4|117.75|114.6|113.35|113.85|112|109.25|111.05|112.4|110||105.75|108.3|108.5|107.15|105.65|104.8|110.2|113.65|107.75|110.4|112.3|116.1|115.05||||115.85|115.75|114.1|113.75||111.45|111.45|111.75|113.65|113.25|116.8|118.4|119.45|122|120|123.05|111.05|111.35|111.75|112.5|115.65|114.7||115.05|113.15|111.25|112.9|116.8|119.65|121.55|117.05|116.4|||114.9|114.9|110.4|111.35|108|109.05|108.7|109.25|109.55|109.75|110.2|114.1|114.4|109.65|107.75|110.3|112.7|116|117.75|116.5|114.8|116.8|111.85|114.8|113.15|110.1|111.85|106.4|104.88|106.5|112.3|112.6|114.1|116.1|116.3|112.5|116.2|116|116|118|119.35|123.05|124.1|122.4|130.1|143.35|141.05|140.4|139.85|140.2|139.15|142.1|139.55|135.45|132.9|133.85|136.9|135.35|131.35|137.35|143.65|145.85|145.15|151.05|151.05|155.25|149.05|149.35|149.45|155.65||156.5|156.5|||157.65|153.5||||150.4|150.2|150.2|154.5|156.5|155.7|158|157.4|163.2|163.3|165|163.5|160.9|158.5|157.2|158.1|159.5|154.2|155.9|152|158.4|160|154.4|154.4|153.8|149.4|152.4||151.4|149.1|147.4|145.4|142.4|145.3|146.4|146.6|149.3|152|157.7|177.5|166.6|162.9|161.8|160.5|160.9|156.7|152.7|154.2|156.7|153.9|152.8|150.5|151.5|149.9|149.7|152.2|150|153.3|153.4|157.7|156.6|155.9|160|161.9|160.6|167.3|164.7|160.5|159.9|164.5|159.4|161||165.2|163
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209||1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|||1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209||1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|||1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|1.209|||1.209|1.209||||1.209|1.209|1.209|1.209|||1.209||||2.375|2.375|2.42|2.4|2.375|2.41|2.417|2.422|2.433|2.42|2.558|2.56|2.56|2.53|2.538|2.585|2.63|2.67|2.737|2.705|2.688|2.65|2.465|2.465|2.455|2.425|2.455|2.465|2.499|2.412|2.46|2.444|2.496|2.508|2.535|2.551|2.52|2.505|2.468|2.458|2.474|2.46|2.45|2.499|2.535|2.495|2.464|2.494|2.485|2.498|2.481|2.5|2.517|2.542|2.539|2.533|2.504|2.443||2.49|2.508|2.495|2.516|2.542|2.553
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||66.98|68.1|69.2|68.66|69.15|69.83||70.1|70.08|70.85||70.44||67.67|68.91|68.02|68.9|69.92|67.07|68.62|70.1|71.38|71.58|69.83|68.2|68.19|66.08|59.97||59.09|57.46||60.08|61.41||62.72|64.3|63||64.41||62.9||63.15|61.75||60.6|60.55|61.65|61.05||60.4||60.3|62.75|64.45|66.5|65.85|64||||65.2|68|67.22|66||65.4|64.65|65.9|65.85||64.12|66.36|66.2|66.86|64.76|64.56|63.42|61.98|64.14|64.34|65.26|63.04||60.98|62.14|57.58|58.04|57.88|58.04|58.04|58.44|57.92|||56.94|56.3|57.8|57.48|56.96|59.8|58.66|60.04|58.78|58.38|57.25|57.1|58.1|56.55|56.85|55.55|56|56.7|56.17|56.75|55.25|56.15|53.85|53.65|53.8|53.65|53.6|51.65|51.6|50.35|52.75|53.55|54.2|56.5|54.25|54.85|54.55|55.75|52.65|53.6|55.4|55.7|57.3|55.45|57.8|57.15|50.3|50.4|50.95|48.88|49.26|51.05|51.7|51.35|49.8|49.5|48.98|48.5|49.16|51.95|52.8|52.3|51.45|51.45|51.28|50.9|51|51|49.18|50.1||51.05|51.45|||54.5|52.55||||52.65|52|52.4|51.6|52|51.4|49.98|49.28|50.6|51.25|51.3|52.55|50.6|49.78|48.02|49.48|51.5|50.3|51.3|52|52.4|52.3|52.1|54.85|55.8|56.15|56.6|57.9|57.1|56.7|56.5|57|57.7|55.8|56.5|56.63|57.3|57.7|59.9|59.9|60|57.6|59.65|57.5|57.4|57.7|57.9|57.8|58.85|56.1|56.8|58.7|57.1|57.9|59.1|60.9|63.5|64.8|65.65|70.5|72.6|72.5|73.8|77.8|85.5|85.9|88.8|86.6|87.85|91.5|88.2|80.6|80.6||81.7
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||1.2|1.385|1.05|1.0532|1.0495|1.04|0.95|0.9503|0.9603|1.0705|1.1615|1.1505|1.1255|1.11|1.1905|1.2425|1.3495|1.1|1.28|1.39|1.3795|1.3755|1.48|1.4375|1.355|1.675|||1.635|1.58|1.8195|1.7|1.5|1.59|1.77|1.74|1.5|1.5|1.4|1.5|1.6|2.15|2.5|1.525|1.5255|1.65|1.7|1.958|1.9565|1.999||2.1|2.298|2.4|1.98|2.1|2|1.95|1.6|2.12|||2.484|3|2.9|2.98|2.802|2.45|2.97|3.3|3.85|3.4|4|4.2|4.98|3|1.5|1.787|1.73|1.7|1.799|1.8|1.89|2.2|2.2|3|2.75|2.75|3.2|3|2.5|1.88|1.8|2|4.97|8|9.49|10|13.7|13.21|13.26|15.98|16|16|15.7|15.2|15|15.71|15.33|14.97|14.52|14.7|14.54|15.08|15.2|14.97|14.41|14.82|14.92|14.96|14.4|15.47|16.06|15.52|14.76|16.67|16.84|17.88|18|18.12|18.21|18.27|17.97|17.99|18.98||19.15|19.27|19.11|||20.1|20.5|20.22|20.22|20.44|21.36|20.74|19.91|20.06|20.16|21.14|21.22|20.94|21.28|21.14|21.26|20.94|21.06|21.02|21.04|20.34|20.82|20.28|20.5|21.04|22.26|22.16|23.56|23.08|23.96|23.76|24.24|23.64|22|22.4|22|22.4|21.86|22.2|22.78|23.84|24.46|24.38|24.84|24.72|25.1|24.36|24.98|24.82|24.52|24|24|23.42|23.18|21.54|21.7|20.68|19.95|19.97|19.91|20.04|20.52|20.56|20.68|20.94|20.84|20.82|21.06|21.44|21.64|20.8|20.38|19.83|20.48|20.14|20.12
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP||1556|1630|1600|1646|1670|1724|1726|1784|1838|1848|1848|1874|1848|1836|1872|1924|1920|1900|1882|2010|1956|1956|1992|1900|1996|2065|2035|2000|1998|2050|2015|1978|2025|2050|2090|2135|2090|2085|2015|2045|1952|1966|2040|2095|2080|2065|1936|1980|1986|1956|1942|1880|1908|1948|1970|2050|2095|2125|2160|2230|||2220|2250|2300|2265|2220|2175|2225|2285|2195|2225|2340|2450|2430|2420|2390|2430|2400|2245|2315|2355|2355|2360||2365|2325|2320|2330|2335|2320|2320|2365|2340|||2360|2385|2395|2405|2400|2410|2400|2195|2075|1960|1930|1920|1922|1856|1838|1746|1770|1744|1742|1736|1710|1674|1542|1508|1500|1500|1504|1468|1502|1610|1680|1800|1930|1518|1416|1382|1378|1402|1466|1430|1450|1454|1482|1432|1480|1500|1542|1498|1540|1566|1540|1624|1622|1620|1562|1522|1524|1490|1478|1580|1600|1596|1622|1740|1750|1800|1832|2055|2010|2080|2070|2050|2070||2010|2000|1974|||1984|1976|1988|1980|1922|1990|1940|1954|1954|1968|2040|2100|2120|2205|2070|2050|2055|2075|2105|2150|2150|2180|2180|2165|2130|2155|2140|2150|2165|2135|2170|2155|2130|2195|2110|2185|2130|2030|2070|2015|2090|2095|2070|2105|2120|2075|2100|2110|2135|2155|2115|2135|2120|2125|2120|2155|2240|2260|2300|2265|2310|2350|2390|2375|2405|2405|2440|2420|2400|2410|2375|2375|2345|2455|2500|2470
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||38|41|41|40.78|39|40.95|46|46.9|47.4|49.6|48.7|49|45|40.95|41|40|40.8|38.9|38|37.4|37|38|35.9|34|37|40.4|38.5|41|36|34.7|33.6|33.25|33|34|35|36|35|34.3|34|34|33|33.5|34.5|35|34.2|35.4|34.4|34|39.3|34.5|30|32|32.5|35.2|37.8|45|48|47.5|49.24|52|||49.5|52|48|46.8|45|45|45.5|49|49.2|55|48|51|50|50.22|50|53|56|55|62|60|60.5|62.5||66|64.5|61|60|66|65|65|67.4|70|||68|69|68|67|70|66|69|73|72.3|76|71.9|71.1|76|77|70.4|72|67|68.5|65|61|68|63.6|59|60|63|64.5|65.8|56|61|61|67|71|70.1|71|67.5|61|64|63|67.7|68|72|76|75|72|78.4|80|79.3|78|81|78|73|72|75.7|75|70|69.9|76.2|71.8|62|75.2|86|80.2|82|82.5|81|84|87|86.5|81.3|84|82|90.2|90||97.8|95|96|||101|97|94|92.8|86|86|95|96|98|93|104|105|107.6|110.4|107.4|123|126|139|141|130|134|142|142|130|132|133|133|140|148|136|144|140.6|148|134|133|123.2|125|124|127|130|122|124|112|123|128|124|134|132|128|127|120|111|111|113|114|118|119|121.4|121|120|123|122|119|119.8|127.4|131|142|157|167|167|173|153|149|145|131|133.4
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||350|360|366|376.5|379|377|380.5|376|378|373|375|369.5|376|368.5|369.5|371|375.5|365.5|362|375.5|376.5|360|364.5|360|394.5|388|392|388|392|387|378|362.5|371|365.5|365.5|364|364|360|354|354.5|361.5|356.5|359|360|362.5|367|352.5|356.5|346|335.5|319|317.5|337|342|354|385.5|393|392.5|395.5|391.5|||386|387|381|372|367.5|349|353|358.5|360|356|364|361|353.5|352|340|343.5|333.5|324|339|346.5|359|365.5||367.5|366|354.5|370|370.5|377|387|385|378|||386|381.5|389|382|382.5|377.5|386|390|404|406|413.5|411|416|411.5|407.5|408.5|405|408.5|406|412.5|403.5|399|383.5|389.5|378|371|373|347|346|366|396.5|418.5|417.5|440|449|434.5|448|449|454|474|473.5|478|481.5|461.5|473|479.5|476.5|470.5|475|483.5|486.5|491|483.5|470|417.5|413.5|409|405.5|404|419|421|419.5|419|431|430.5|432.5|436|436|428.5|431|457|457|457.5||464|470|470|||464|465|465|460|454.5|456|455.5|459|461.5|474|546|543|554|557|544|546|543|542|520|523|514|539|554|553|567|560|576|571|573|580|575|563|560|567|578|573|598|588|575|575|589|594|590|584|582|583|575|573|585|582|585|589|582|561|563|590|570|570|573|566|569|580|577|588|594|602|601|592|580|577|580|581|575|575|570|549
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||373.5|373|373|373|390|374|384|382.5|371.5|386|390|378|388|380|366.5|368.5|379.5|379.5|381.5|383.5|390|381.5|375.5|386|393|386.5|393.5|381|390|382|383.5|374|363|352|362.5|366.5|375|372.5|359.5|364.5|370|374.5|383.5|399.5|396.5|397.5|400|400|395.5|420|431.5|416.5|417.5|417|412|423|425|426.5|425.5|428.5|||428|428|420|426|417.5|416.5|436|442|432.5|434.5|441|433.5|433.5|437.5|419|418.5|413.5|420|422|433.5|435.5|424||438|440|441.5|436.5|438|432|437|429.5|429.5|||433.5|435.5|422.5|429|429|419|429|424|420|415|411|426.5|431.5|415.5|421|406|405|398|400|395|398|403|400|398|400|398|392.5|387.5|374|374|397.5|399|406.5|421.5|418|404|409.5|398|396|394|394|400.5|401.5|400|412|418|407|410|408|419|421|425|429|430|425.5|425|434|434.5|420|430|440.5|438|438|441|440|436|443|432|436|441|447.5|450|450||454|446.5|452|||445|441.5|443.5|443.5|445|445|428|437|431.5|433.5|435.5|443.5|451|451|430|420|437|435|439|440|426.5|449|450|445.5|435.5|443.5|452|448|441.5|446|447.5|455|458.5|465|468.5|470|460|445|440|461|460|474|472|463|458.5|455|455.5|447|461.5|455.5|461|447.5|448|457.5|465.5|460|458.5|457.5|457.5|442|440|442|444.5|455|458.5|456.5|472.5|467|451|440|447.5|456|446|453.5|447|448
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP||27.76|28.22|28.02|28.4|27.6|28|28.44|28.28|29.08|29.12|29.84|29.44|29.34|28.06|28.96|29.28|29.56|28.76|28.32|29.54|29.42|28.4|27.94|28.02|29.92|29.76|29.34|28.08|29.44|28.7|29.12|28.6|29.44|29.68|28.88|29.56|29.34|28.34|27.56|27.66|28.04|27.4|28.76|29.38|29.06||29.04|29.3|29.98|30.34|30.04|29.4|30.44|30.08|30.62|30.26|30.72|31.9|31.7||32.54|32.98|33.02|33.1|32.88|33.34||30.8|31.08|31.92|32|32|32.6|34.14|34.18|34.2|34.1|34.12|32.5|31.9|33.02|34.3|38.84|38.66|38.7|38.8|39.04|38.14|39.22|39.78|39.86|40.42|39.26|39.2|||40.02|40.46|40.4|39.84|40.66|40.78|40.8|41.34|42.54|41.8|41.56|41.78|42.16|40.06|38.9|39.1|39.32|40.36|40.58|41.18|40.54|41.12|38.18|39.12|37.32|37.08|38.2|37.2|36.6|37.22|38.6|40.42|39.22|41.8|41.02|40.36|41.42|42.14|41.66|42.68|43.68|45|45.26|44.42|45.92|46.86|47.16|45.46|46.08|46|46.98|46.94|45.6|50.7|49.82|49.04|49.4|47.86|48.48|50.1|51.15|50.6|50.1|50.9|51.2|52.85|53|53.2|52.15|53.35||54.75|54.15|53.7||54.5|53.95|53.25|54.15||52.75|51.7|50.4|48.96|49.48|49.5|48.68|49.2|49.62|50.35|51.55|51.8|52.1|50.7|49.78|50.4|51.25|49.68|50.5|50.6|52.75|52.65|53.3|54.7|54.85|55.5|55.65|56.65|55.35|55.35|54.9|54.8|54.65|54.9|57|55.4|56.1|53.95|54.95|52.85|53.05|54.75|55.15|57.75|57.95|57.7|58.25|58.05|58.75|57.8|56.85|56.45|55.9|54.95|54.85|54.55|53.85|55.3|54.2|57.65|57.8|57.7|57.6|58.7|59.65|60.65|59.7|59.45|60.95|62.55|62.6|62.5|63.75|63.85|64.45
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||46.8|46.23|47.34|47.43|47.18|48.81|49.6|50.76|52.32|53.72|55.26|55.88|59.08|57.7|60.9|67.04|62.1|60.38|57.44|58.14|57.3|55|52.82|51.4|54.78|56.86|56.5|54.34|51.76|50.8|48|49|51.8|52.8|53.18|55.8|53.4|49.4|48.76|48.19|49.23|48.89|51|51.96|54.14||51.9|51.84|55.22|54.8|54.12|53.1|54.7|53.64|55.62|59.12|60.72|63.72|62.56||63.2|65.98|64.46|67.5|67.68|64.14||58.52|59.58|63.6|65.48|66.14|65.56|67.44|68.32|66.2|63.82|64.04|61.1|58.4|58.8|60|71.16|71.74|71.96|71.94|72.14|73|74.34|79.32|79.22|81.98|81.64|86.48|||85.16|85.3|86|85.42|88.08|89.92|89.6|92.12|92.24|90.3|89.66|90.6|94|88.08|88.62|87.32|91.18|87.3|89.44|87|83.62|82.4|79.74|82|79.48|78.48|83.06|77.36|78.54|81.96|88|93.6|91.08|93.26|90|86.58|85.54|86.44|85.8|89.78|118.7|122.8|126.5|121.9|121.95|127|129.5|126.25|133|133|139.15|145.2|144.65|145.3|138.4|138|137.05|131.5|136.3|148.45|159.15|152.45|149.9|148.55|155|159.5|152.9|149.3|143.2|152.65||162.15|162.9|173.35||165.1|161.85|162.55|166.65||165.5|166.85|161.2|156.6|158.35|150.25|148.3|149.9|160.5|152.15|157.4|158.2|154.95|146.7|148.8|154.3|162.7|167|173.5|160.25|167.55|157.45|158.55|162.95|163.05|164|159.55|156.1|163.8|155.15|150|152.75|152.9|155.05|144.9|174.35|166.9|169.9|168.1|169.3|171.6|171.2|175.7|178.8|185.4|193.65|185|186.5|185.5|186.35|185.95|183.9|179.1|175.65|180|179.05|185.1|195.3|190.65|194|192.45|190.85|192|198.6|202.6|209.1|206|210.6|223|239.6|240|236|245|245.2|243.3
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP||7.018|7.158|7.2|7.218|7.37|7.772|8.204|8.19|8.496|8.48|8.692|8.56|8.61|8.34|8.68|9.076|9.292|8.95|8.698|8.912|8.97|8.858|8.656|8.352|8.58|8.792|8.55|8.368|7.84|7.24|8.266|8.266|8.5|8.636|8.708|9.104|8.93|8.714|8.404|8.484|8.686|8.944|8.692|9.084|9.002||8.824|9.056|9.3|9.286|9.204|8.958|9.578|9.43|9.87|9.628|9.696|10.245|10.165||10.355|10.96|10.725|11.2|11.16|10.62||10.085|10.355|11.15|11.2|11.45|11.225|11.515|11.345|11.685|11.005|10.835|10.575|10.71|11.35|11.05|11.535|11.615|11.55|11.455|10.705|10.7|10.525|10.43|10.395|14|13.935|13.75|||13.98|13.975|14.075|14|14.27|15.07|15.085|15.42|15.495|15.05|14.87|15.03|15.295|14.68|14.8|15.625|15.265|15.49|15.795|14.77|15.53|15.77|15.475|16.26|15.28|14.82|15.47|14.67|14.6|15.3|15.76|16.385|16.42|16.695|15.975|15.06|15.18|15.75|15.1|15.9|16.515|17.5|17.47|17.175|18.2|19.07|18.38|17.885|18.535|17.84|17.67|18.23|18.73|18.575|18.025|18.12|18.15|17.475|16.805|17.74|18.935|18.955|19.11|19.455|19.66|20.12|20.27|19.96|19.97|20.08||21.12|21.31|21.43||20.68|21.15|20.75|20.92||20.5|20.17|19.96|19.105|20.19|18.995|19.335|19.33|20.15|20.29|20.17|20.35|20.37|19.085|19.15|19.5|20.71|19.595|19.5|18.795|20.06|19.65|19.795|20.54|21.5|20.93|21.33|21.4|21.36|21.6|20.96|21.11|22.55|21.09|20.61|20.7|20.16|20.1|20.54|20.57|19.985|20.17|19.125|18.795|20.56|19.37|23.89|23.5|23.74|23.57|24.2|23.8|23.66|22.96|23.21|23.28|22.66|24.26|23.78|24.43|24.31|25.15|24.42|25.66|25.45|25.37|25.63|25.26|25.21|26.3|25.07|25.69|26.6|27.43|28.05
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||160.2|160.6|161.8|160.6|160.6|162.8|165|166.2|168.2|170.4|174.6|170.8|168|161.8|170.4|167.8|168.6|163.8|155.8|152.8|151.4|147.6|143.2|139|140.4|146|146.6|145.8|143.2|138.6|134.4|131.6|137.6|139|139|142|142|135.4|131|136|139.2|139.4|143.6|145.2|145.6|140.6|142.6|149.8|152|153|151|144.2|157|154.4|158.2|160.2|164.4|171|171|170.8|171.6|173.2|168.8|168.4|169|164.6|157.8|155.4|163.6|166.4|165.2|166.4|169.4|174|172.8|180.4|172.6|175.8|170.8|166|178.2|186.4|186.6|192.2|198|200.5|207|197|198.4|196.2|199|207.5|203.5|202.5|||203|202|203|204|202|202.5|202|207.5|215|210.5|207|211.5|219|217.5|214.5|216|220|220|221.5|220.5|222|219.5|211|213|204.5|193.4|193|181.4|177|187.8|197|201|202|205.5|211|201|206|206|209.5|219|220|220|218|213|220.5|231|233|226|223.5|219|221|229.5|224.5|222.5|220|225|226|215.5|210|223|227.5|229|223|239.5|239.5|248|252|248|238.5|235.5|226.5|230|233|230||221|218|216|218.5||213.5|217|213.5|211.5|205.5|206|206.5|201|207.5|209.5|211.5|213|209.5|199.8|204|206.5|214.5|206.5|202.5|201|206.5|205|206.5|210.5|211|219.5|215.5|213|217.5|205|203|207|199.8|206.5|197|208|200.5|195.2|192.6|194.6|196.2|196.8|198.2|198.2|197.8|197.2|200|199|198.4|198.4|200|196.8|194.6|193.8|196.8|196.2|194|203|208|200|202.5|202.5|205|210|211|210|204|197|198.8|201|205|211|211|211|206.5
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||3.32|3.29|3.26|3.27|3.22|3.3|3.32|3.31|3.37|3.37|3.42|3.44|3.42|3.4|3.41|3.44|3.36|3.35|3.29|3.36|3.33|3.25|3.25|3.2|3.2|3.19|3.23|3.19|3.2|3.14|3.08|2.98|3.05|3.02|3.07|3.1|3.08|3.04|3.04|3.08|3.1|3.09|3.12|3.19|3.16|3.18|3.09|3.1|3.13|3.18|3.09|3.03|3.12|3.23|3.29|3.48|3.66|3.75|3.78|3.77|||3.73|3.76|3.81|3.76|3.78|3.71|3.74|3.74|3.66|3.67|3.7|3.78|3.74|3.71|3.67|3.73|3.79|3.84|4.04|4.25|4.26|4.26||4.29|4.25|4.21|4.25|4.32|4.41|4.51|4.46|4.42|||4.39|4.36|4.37|4.36|4.39|4.34|4.35|4.41|4.42|4.48|4.51|4.51|4.6|4.56|4.5|4.49|4.46|4.54|4.43|4.55|4.66|4.57|4.36|4.34|4.34|4.26|4.25|4.08|4.06|4.13|4.32|4.36|4.35|4.34|4.34|4.21|4.46|4.49|4.58|4.75|4.8|4.85|4.85|4.79|4.95|4.96|4.86|4.77|4.38|4.42|4.4|4.39|4.31|4.3|4.13|4.12|4.1|4.04|4.01|4.17|4.25|4.28|4.34|4.38|4.39|4.42|4.45|4.37|4.41|4.51|4.54|4.57|4.61||4.54|4.55|4.58||||4.33|4.33|4.23|4.29|4.24|4.35|4.25|4.24|4.28|4.28|4.32|4.27|4.29|4.18|4.11|4.13|4.2|4.17|4.2|4.17|4.2|4.3|4.26|4.37|4.29|4.33|4.37|4.29|4.32|4.18|4.18|4.14|4.21|4.25|4.39|4.84|4.75|4.76|4.79|4.77|4.79|4.82|4.84|4.92|5.07|5.04|5.12|5.08|5.06|4.95|4.93|4.88|4.86|4.71|4.63|4.64|4.65|4.66|4.64|4.58|4.69|4.68|4.77|4.74|4.76|4.72|4.75|4.66|4.56|4.71|4.78|4.76|4.69|4.69|4.62
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||272|289.5|293.5|288.5|294|303.5|313|312.5|316|323.5|317.5|317|318|309|315.5|309.5|312.5|309.5|300.5|307|314.5|304.5|298|283.5|290.5|308|308|304|287.5|279|275|265|275.5|270.5|266.5|263.5|264|257|250|251.5|247.5|240.5|243|242|240.5|238|225|240.5|240|235.5|239.5|228|244.5|246|248.5|259|278|275|280.5|278|||276|274|274.5|270.5|264.5|250.5|248|254|258|259.5|259|258|239.5|246.5|231|240|238|228|247|246.5|247|255.5||260|260.5|248|259.5|272.5|281.5|288.5|297|247|||249|248.5|248.5|244|255|256.5|261|268.5|260|262|266|276.5|286.5|273|275|275|281|289.5|280.5|287.5|287.5|274|256.5|261|257|250|258|237|244.5|240.5|250|265|263.5|289|270|256|263|277.5|271|277|283|294|288|269.5|277|276|287|269.5|278|282|290|303.5|299|299|288|292.5|295|279.5|270|298.5|304|292|301|317.5|297|311.5|313|314|306|318.5|321.5|339|336||344.5|333|346.5|||336|340|336|331|325.5|327|331.5|328.5|327.5|340|354.5|358|360.5|356|344|350|359.5|367.5|364.5|367|356.5|369|371|375|389.5|381|392|396.5|390|397.5|410|403|447|442.5|475|471|453|450|449.5|451.5|450|454.5|449.5|456|453.5|449|457|445|454|451.5|448|439|435|439|417.5|428.5|429.5|410.5|418.5|413|414|435.5|431|431|440|456|464.5|461|446|434|458.5|459.5|451|458|466.5|493.5
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||34.7|35.56|35.76|33.66|35.3|35.02|35.95|35.4|35.58|34.43|35.25|34.78|33.83|32.91|31.68|30.83|30.34|32.45|31.84|31.76|31.86|31.45|30.86|30.88|30.32|29.13|29.5|29.55|28.58|27.94|27.53|26.42|26.93|26.1|27.74|28|27.55|25.74|26.65||27.14|27.39|27.21|27.67|28.72|27.88|27.51|25.23|26.01||24.21|24.24|25.26|24.92|24.73|26.74|26.58|29.01|32.02|32.63|29.74|30.04|27.88|26.82||27.65|27.8|27.64|26.54|28.13|28.05|27.87|27.68|29.06|28.89|27.16|25.53|26.06|25.91|25.29|28.41|28.73|29.59|29.55|28.47|28.1|28.79|29.5|27.2|25.93|26.03|27.46|28.74|29.28|31.8||31.95|30.49|28.95|29.2|28.92|28.95|29.39|29.4|28.32|29.3|28.52|27.98|27.24|27.93|28.77|26.04|25.11|24.02|23.99|22.18|22.39|21.35|20.78|20.02|20.92|21.44|21.6|22.09|21.29|20.05|21.64|22.86|23.39|24.7|23.6|22.73|21.83|23.13||21.41|22.18|22.49|20.13|21.9|21.45|20.83|20.21|20.86|20.83|20.71|21.04|21.19|20.09|19.65|20.86|21.67|19.18|18.99|18|18.47|19.21|20.96|22.69||24.9|24.88|24.92|24.45|23.7|21.89|21.17|21.43|21.64|22.2|23.49|22.97|22.68|22.22|22.88||22.76|21.99|21.56|21.42|20.69|20.98|20.25|19.83|20.16|21.4|21.36|21.49|21.45|19.82|20.85|21.66|20.8|24.2|24.94|23.58||23.34|23.05|23.33|21.94|22.1|22.78|22.6|21.11|21.57|21.05|20.44|20.53|20.76|20.22|20.99|20|20.53|20.31|20.34|19.5369|19.54|19.48|19.86|19.72|19.78|20.34|20.27|20.5|18.98|18.75|18.3|18.6|19.2|19.05|18.83|19.9|19.49|18.94|19.27|18|17.16|17.53|17.93|17.52|17.45|17.22|16.82|16.19|16.96|16.9|16.3|16.34|16.23|16.17
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||1.04|1.03|1.03|1.04|1.05|1.05|1.07|1.04|1.04|1.03|1.04|1.05|1.04|1.04|1.04|1.05|1.04|1.05|1.08|1.1|1.11|1.14|1.14|1.11|1.11|1.1|1.11|1.14|1.12|1.12|1.13|1.08|1.09|1.11|1.13|1.14|1.14|1.12|1.11|1.15|1.13|1.18|1.16|1.18|1.14|1.13|1.12|1.12|1.1|1.1|1.1|1.1|1.12|1.11|1.08|1.09|1.11|1.12|1.13|1.11|||1.1|1.11|1.1|1.08|1.1|1.06|1.05|1.04|1|1.01|1.02|1.01|0.99|0.97|0.98|1.02|1.04|1.03|1.05|1.05|1.03|1.03||1.02|1.02|1|0.99|1|1.02|1.04|1.05|1.04|||1.03|1.04|1.03|1.04|1.04|1.02|1.02|1.01|1.01|1.02|1.04|1.02|1.01|1.01|0.99|1|1|1.01|0.99|1|1.03|1|1|0.99|0.98|0.96|0.97|0.94|0.93|0.92|0.94|0.95|0.94|0.97|0.95|0.91|0.97|0.98|0.97|1|1|1.01|1.03|1|1.03|1.02|1.04|1.02|1.01|1.01|1.02|1.02|1.01|1.01|1|1.02|1.01|0.99|1|1.02|1|1.03|1.04|1.04|1.03|1.05|1.04|1.05|1.04|1.02|1.02|1.04|1.01||1|1|1.01|||0.97|0.95|0.96|0.95|0.95|0.94|0.95|0.96|0.97|0.97|0.95|0.96|0.95|0.97|0.95|0.94|0.94|0.96|0.95|0.95|0.94|0.98|0.99|1.01|1|0.99|1|1.01|1.03|1.04|1.06|1.01|1|0.99|0.97|0.96|0.95|0.95|0.96|0.98|0.95|0.94|0.94|0.94|0.96|0.96|0.95|0.96|0.95|0.95|0.96|0.95|0.94|0.94|0.96|0.96|0.94|0.92|0.94|0.92|0.91|0.91|0.91|0.9|0.91|0.92|0.91|0.9|0.88|0.87|0.9|0.89|0.9|0.89|0.9|0.88
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||21.9|22.32|22.82|23.04|23|22.9|22|21.88|21.94|21.88|22.7|22.56|21.94|21.56|21.5|21.86|21.96|21.86|21.76|21.54|21.16|20.46|20.48|20.02|20.5|20.3|20.02|20.7|20.44|20.46|20.14|19.71|19.73|19.71|19.6|19.68|19.27|19.06|19.51|20.42|20.4|20|19.77|20.5|21.02|20.52|19.5|18|17.97|18.3|18.91|19.01|19.44|18.99|19.05|20.24|20.68|21.56|22.44||23.24|23.8|23.2|23.9|23.92|24.36||23.76|22.7|23.08|23.26|23.76|22.62||22.4|21.98|23.42|23.32|23|23.28|23.02|23.12|21.4|21.14|21.14||21.84|22.3|26.14|26.46|27.26|27.52|26.8|26.84||||26.92|26.94|26.04|26.52|26.1|31|34.82|34.5|34|33.7|34.24|33.9|33.28|32.74|32.86|33.74|33.64|33.08|33.3|32.9|32.38|31.82|32.22|32.7|32.8|33.62|33|33.14|34.14|34.64|35.14|35.8|36.48|36.7|36.3|35.86|35.16|35.2|36.1|35.98|36.66|37.52|36.08|37.14|37.14|37.28|36.18|36.8|36.32|37.6|38.5|37.78|37.78|37.36|37.54|36.96|35.8|35.3|39.78|42.08|41.98|42|41.86|42.88|45.5|46.32|46.06|46|46.16|46.26|47.5|47.04|48.58||47.66|47.08|47.48|45.88||45.86|44.64|45.08|44.1|43.76|42.58|41.2|40.7|40.88|42.2|41.82|42.34|42.7|42.4|42.22|43|43.82|43.12|44.22|44.78|45.64|45.4|46.28|45.76|45.24|44.9|46.04|48.7|48.94|48.7|49.08|50.15|49.9|49.82|51.45|49.9|50.35|50.05|51.6|50.25|51.2|50.7|50.25|51.2|52.5|53|53.55|53.6|53.8|53|52.25|53.05|51.25|50.75|52.2|51.25|51.4|50.75|51.5|49.4|48.54|48.56|49.24|50.55|49.3|48.16|47.08|47.24|48|49.46|49.6|50.45|52.5|53.15|53.05
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||17.04|17.12|17.1|17.25|17.53|18.31|18.56|18.81|18.81|18.83|18.91|18.87|18.89|18.76|18.76|18.83|18.85|18.87|19.13|19.36|19.52|18.74|19.11|18.83|18.37|19.42|19.96|20.25|20.01|19.73|19.2|18.93|19.07|19.2|19.22|19.01|18.52|18.46|18.15|18.42|18.29|17.96|18.25|18.5|18.46|18.11|18.03|18.21|18.58|18.78|18.33|18.07|18.5|18.33|18.37|18.66|19.07|19.61|19.73|20.02|||20.02|19.68|20.2|19.71|19.46|19.15|19.26|19.68|19.95|20.12|20.34|21.12|21.12|21.07|21.27|20.9|20.7|20.65|21.02|21.07|21.82|22.05||22.65|21.62|21.88|22|22.1|22.1|22.85|21.9|21.05|||20.95|20.5|20.9||21.7|21.5|21.65|21.7|21.8|21.9|22.05|22.55|22.85|22.1|22.55|22.65|22.75|22.9|22.2|21.95|21.7|22.3|21.55|21.5|20.85|20.9|20.2|19.54|19.56|20.6|21.65|22.05|21.95|22.75|22.7|22.15|22.85|23.2|23.4|23.93|24.4|25.07|24.75|24.4|25.02|24.95|24.9|24.9|24.95|23.43|22.95|23.38|22.6|22.65|22.85|23.02|23.07|22.75|22.2|22.2|22.3|22|21.68|22.05|21.68|22.1|22.05|21.43|21.27|21.32|21.52|21.38|21.23||21.12|21.18|20.85|||20.5|19.01|18.95|18.74|18.58|19.09|19.36|18.76|19.2|19.26|19.81|19.91|19.96|19.96|19.38|19.05|19.82|19.36|19.3|19.46|19.53|20.4|20.41|20.85|20.8|21.38|21.77|22.4|22.45|22.8|22.45|23.82|23.12|23.48|23.82|23.32|23.27|22.95|23.38|23.57|23.07|23.62|24.25|24.2|24.1|24.15|24.1|23.88|23.77|24.25|24.8|24.1|24.1|23.77|23.88|24.1|24|23.48|23.62|23.73|23.62|23.48|23.73|23.52|24.35|24.2|24.65|23.52|23.52|23.32|23.62|23.07|23.23|23.07|22.65|23.27
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||77.6|79.1|79.05|77.65|80.15|82.25|85.85|85.2|88.4|88.8|90.4|90.4|89.7|85.85|91|88.65|92.15|92.65|88.25|93.25|93.35|91|87.45|89.05|91.95|90.6|88.45|85.4|84.25|83.1|79.2|76.9|80.5|80.65|79.35|81.55|80.6|77.85|74.85|75.75|78.8|77.4|78.55|79.2|80.6||76.75|77.2|77.6|77.5|78.95|75.7|79.1|76.65|84.5|84.75|87.2|91.65|90.95||90.55|91.5|90.8|94.05|93.4|93.6||87.25|87.25|89.35|88.65|89.15|87|88.45|85.75|86|81.1|85.25|83.3|79.75|82.85|86.1|87.55|88.45|89.85|93.9|92.6|91.9|93.1|92.75|94.4|96.5|95.25|95.9|||98.85|99.25|101.2|98.7|98.3|101|109.9|111.4|113.7|112|111|112.9|115.2|108.75|107.65|107.5|109.85|112|113.75|109.9|108.95|106.65|100.95|104|102.85|101.15|102.35|98.04|98|100.5|101.8|108|106.2|110|108.65|106.1|106.9|110.3|106.6|114.3|118|119.8|121.75|115.1|120.6|123.1|124|119|118.9|119.2|121|128.6|124.35|120.95|115.65|115|115|111.5|108|118.6|122.25|120.9|117.75|122.65|122.45|126|128.95|129.4|127.45|141.3||149|149.55|149.1||147.15|144.6|144.35|144.2||143.95|141.1|132.55|131.8|129.15|127.4|124.6|125.35|129.7|127.3|127.95|128.45|129.8|122.55|127.05|128.9|132.55|135.15|128.7|126.6|131.45|125.1|125.95|135.2|137.75|134.2|132.65|131.3|128.05|128.65|124.7|123.95|121.4|123.85|124.3|124.4|124|123.85|122.25|119.4|118.65|118.2|117.9|116.4|118.75|123.1|118.9|115.05|113.45|115.75|111.35|109.05|102.4|101.25|104.65|103.7|102.25|104.45|102.6|104.95|103.05|98.02|99|102.75|102.9|104|99.8|100.4|99.7|104.65|102.5|100.75|101.65|103.1|104
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||100.8|103.8|105|110|113|116.4|114.4|116|120.4|122|120.8|119|119.6|115.8|117.2|117|119.4|118.6|116.2|117.8|113.4|111.8|110|108|104|107.6|105.2|104.2|103.4|100|98.7|98|97.6|99.9|99.7|99.9|98.6|98.6|98.1|101.4|97.7|99.6|100.6|105.2|106|105.2|100.8|102|101|103.2|105|102.6|104|101|102.4|109.8|114|114.8|114.2|114.8|||114.4|116.8|114.8|112.4|108|108|110|110.4|110.4|111.2|111.6|115.4|114|111.6|110|107.2|102.8|105|107|107.6|113.8|104.2||110|107.8|105.6|108.6|109.4|112|113.4|112.8|112.6|||111.2|107.2|107.6|109|109|108|109|111.2|115.8|117.2|117.8|119.8|120.6|117.4|116|116|116|119|119.6|119.8|119.4|117|117.6|116.4|114.6|114.8|114.6|105|122.2|128.4|141|149|148.4|158.6|156.8|155.2|159|159.4|157.8|157.8|160.6|160|160.4|160|162|160.8|160|158|155.8|153|152.8|151.4|153.6|151.2|151|150.4|152.4|149|148.6|149.2|150.6|151|151.2|149|147.4|144.2|140.4|143|139.6|142|144.6|144.6|144||147.6|136.8|135|||134.4|134.8|131|126.4|123|127.8|127|128.4|131|131|135.2|137.8|136.4|139.4|133.2|131|131.4|130|129|127|122.4|130.4|130.8|127|126.2|128|129|129.8|129|130|132.6|132.6|132.6|129.6|129|132|130.2|130|133.4|134|132.8|132.6|133|135.4|134.4|132.2|138|136.6|135|137.8|133.6|129.6|131|132|134|132.2|135.6|135.2|139.4|141.4|145.8|150.4|150.6|150.2|151|152.4|153|154.8|153.6|154|157.8|153.8|150|149|149|146.4
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||119.1|123.7|122.3|125|125.2|129.4|138.1|139|147.2|163.9|163.9|160.3|160|157.2|161.9|163.6|171.8|168.3|165.1|167.8|177|179.5|170.4|174.8|175.9|170|166|159.4|159.1|157.9|155|152.1|157.1|155|147.9|150.2|147.6|143.2|135.9|133.4|132.3|130.2|129.9|133|132||126.1|128.2|131.2|132.4|133|128.1|133.6|129.5|135.4|139.1|143.2|148.1|149.4||149.1|149.1|140.4|145.3|148|145.2||138.2|136|140.7|139.2|138|136.6|139|135.5|132|126.4|132|122.2|123.5|133.4|135.3|138.6|141|147.9|148|143.2|145.3|147.5|153.1|155.8|157.7|159.9|156.4|||156.3|155.4|155.8|151.5|160.5|161|161.2|166.6|174.8|163.3|154.4|155.6|158.4|157.2|144.8|146|152.8|156.8|152.8|159.2|152.2|156.4|143.8|143.4|150.8|137.8|137.6|127|125|127|131.6|137.8|136|148.8|141.6|134.6|137|139.2|138.8|155.8|162.4|166.6|167.6|158|166.8|170.4|174.6|170.4|169.8|171.4|176.6|184.2|173.6|173|168|168.2|177.2|166.2|164.2|173.2|178.2|178.8|181|185|184.4|191|196.2|190.8|183.4|195.2||217.5|215|218.5||216|215|215.5|219.5||215|208|205|205|203.5|203|208.5|201.5|206|211.5|215.5|213|218|202|207|211|219.5|222.5|215.5|209.5|217|217.5|223.5|231|229.5|233.5|231.5|225.5|229|229.5|243|239.5|248|245.5|242|224.5|225.5|214.5|217|216|217|220|220.5|226|219.5|225|222.5|223.5|222|211|210|199.8|192.2|188.8|184.4|197|185|184.2|190.2|189.8|187.2|182.2|182.2|186.8|194.6|196.4|196.4|191.4|195.8|204.5|204|198|204|197.6|216.5
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|108.1||108.2|108.5||108.5|||108.2|||108.3|||108|107.2|107.9||||106.1|106.2|106.15||106.5|106.9|||106.5|||106.9|106.7||||106.4|105.85|105.08|106.1|106.9|107.35|107.55|107.65|107.8|83.45|83.1|81.05|80.45|79.58|79.53|80.05|78.78|78.1|81.4|80.88|82.83|82.78|83.53|84.35|84.58|85.3|85.35|85.78|84.88|84.45|83.78|84|83.92|84.92|83.62|83.62|83.25|83.15|83|83.3|83.4|82.4|82.45|82.2|81.92|82.15|80.72|79.92|77.53|76.4|76.88|77.15|76.3|75.1|72.72|72.88|72.35|73.58|74.2|75.78|78.78|78.4|75.15|74.15|76.05|76.58|75.35|74.92|76.25|80.2|79.67|80.2|81.25|81.45|79.3
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||3.895|3.9|3.9|3.915|3.94|4.06|4.065|4.06|4.065|4.08|4.045|4.02|3.98|3.97|3.94|3.96|4|3.95|3.845|3.92|3.925|3.96|3.945|3.87|3.915|3.99|4.08|4.18|4.22|4.185|4.23|4.085|4.105|4.125|4.15|4.21|4.09|3.935|3.925|4.055|4.11|4.155|4.165|4.315|4.16|4.325|4.25|4.21|4.175|4.105|4.02|3.95|4.05|3.945|3.97|4.27|4.37|4.31|4.325|4.26|4.23|4.225|4.105|4.11|4.07|4.025|3.94|3.855|3.815|3.875|3.845|3.77|3.795|3.8|3.72|3.76|3.8|3.87|3.765|3.815|3.845|3.815|3.865|3.9|3.89|3.96|3.945|3.84|3.87|3.92|3.96|3.975|3.96|3.96|||3.96|3.89|3.92|3.895|3.92|3.86|3.92|3.955|4.005|4.025|4.06|4.055|4.115|4.035|4.03|3.96|4.02|4.06|3.965|3.89|3.86|3.865|3.8|3.785|3.725|3.595|3.655|3.585|3.505|3.625|3.765|3.95|3.95|4.18|4.27|4.32|4.41|4.37|4.43|4.415|4.425|4.445|4.47|4.405|4.44|4.45|4.415|4.33|4.35|4.385|4.35|4.38|4.38|4.375|4.35|4.42|4.39|4.3|4.3|4.43|4.55|4.505|4.5|4.635|4.545|4.6|4.56|4.59|4.52|4.61|4.71|4.695|4.645|4.76||4.685|4.61|4.635|4.555||4.52|4.44|4.425|4.36|4.365|4.365|4.4|4.5|4.485|4.5|4.535|4.505|4.62|4.52|4.52|4.375|4.385|4.36|4.38|4.395|4.63|4.545|4.56|4.69|4.695|4.74|4.815|4.885|5|4.855|4.895|4.9|4.79|4.75|4.75|4.735|4.75|4.7|4.77|4.635|4.62|4.48|4.41|4.405|4.435|4.45|4.495|4.5|4.445|4.5|4.47|4.47|4.48|4.47|4.465|4.395|4.255|4.27|4.265|4.31|4.36|4.335|4.375|4.49|4.39|4.32|4.27|4.25|4.265|4.395|4.26|4.39|4.4|4.455|4.45
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||3.215|3.25|3.165|3.2|3.12|3.185|3.21|3.12|3.19|3.23|3.27|3.245|3.3|3.245|3.29|3.32|3.35|3.295|3.25|3.295|3.32|3.285|3.4|3.335|3.355|3.32|3.35|3.355|3.305|3.28|3.235|3.09|3.155|3.18|3.25|3.375|3.165|3.07|2.99|3.195|3.18|3.34|3.37|3.42|3.34|3.275|3.27|3.315|3.35|3.37|3.375|3.325|3.355|3.4|3.525|3.685|3.665|3.76|3.7|3.725|3.685|3.64|3.62|3.645|3.605|3.595|3.62|3.57|3.585|3.605|3.635|3.61|3.6|3.635|3.59|3.62|3.675|3.585|3.56|3.52|3.74|3.67|3.66|3.7|3.64|3.65|3.65|3.555|3.525|3.58|3.625|3.68|3.66|3.425|||3.69|3.63|3.645|3.705|3.66|3.585|3.59|3.715|3.8|3.995|4.03|4.04|4.07|3.975|3.965|3.97|4.005|3.93|3.91|3.825|3.79|3.69|3.72|3.71|3.545|3.49|3.43|3.3|3.245|3.405|3.555|3.605|3.54|3.62|3.535|3.45|3.51|3.485|3.475|3.525|3.53|3.595|3.585|3.44|3.51|3.46|3.495|3.445|3.455|3.43|3.525|3.6|3.55|3.525|3.565|3.5|3.625|3.395|3.49|3.845|3.79|3.56|3.54|3.59|3.575|3.61|3.565|3.435|3.475|3.61|3.57|3.63|3.625|3.66|3.645|3.66|3.62|3.615|3.54|3.555|3.5|3.465|3.46|3.5|3.43|3.43|3.4|3.46|3.45|3.485|3.5|3.485|3.465|3.425|3.38|3.385|3.4|3.36|3.285|3.325|3.32|3.3|3.295|3.305|3.43|3.495|3.52|3.6|3.69|3.61|3.62|3.67|3.74|3.7|3.865|3.745|3.635|3.635|3.71|3.655|3.62|3.58|3.445|3.24|3.25|3.18|3.145|3.12|2.99|2.95|2.94|2.86|3.115|3.1|3.095|3.105|3.1|3.215|3.18|3.22|3.325|3.33|3.32|3.385|3.305|3.405|3.275|3.225|3.205|3.23|3.235|3.19|3.225|3.22|3.255
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||118.7|121.5|125.3|129.5|130.8|133.2|133.3|134.4|136.8|135.7|134.6|131.8|133.3|130.4|133|131.7|133.5|136.3|132.7|136|136.3|136.4|138|138.6|169|169.7|170|171.4|173.6|167.8|164.7|160.2|164|163|160.9|160|162.2|161.1|161|164.4|167.2|165|168.6|173.4|176|173.6|168.5|171|174|173|180.1|184|189.8|188|191.4|197.3|199.5|202.8|197.5|200.2|||197.7|201.6|203.8|204.8|198.1|193.3|189.9|188.4|180|180|181.3|186.8|189.2|189.3|187.7|187.1|187.6|182.4|182.5|181.6|190.1|194.8||192.5|196|200.4|202.8|204|201.4|202.8|211|211.6|||201.2|198.2|196.5|191.2|187.2|181.5|181.5|189.3|189.2|187.6|184.5|184|184|183.4|180|172.5|173.4|173.5|176|177.5|173.5|176.6|171|175|170.6|169.4|170.4|163.2|159.5|164|172.2|174.8|175|180.6|181|177.7|181.5|182.5|187.9|187|188|189.5|192|193.8|199.1|199.8|198.7|195.6|195.6|198.5|204|204|204.2|205.2|206.8|208.8|206.4|205.6|209|214|215|219|216.8|219|218.2|223.4|228.4|228|226.4|232|234|235.8|235.6||237|236|235.2|||230|230.6|227|225|221.4|224.2|220|221.6|228.2|229|233.6|237|238.4|240.8|242.2|239.2|215|215|213.6|213|215.2|221|223.2|224.8|222|219|221.4|218|221|224|222.6|224.6|224|223.2|229.2|228|229.2|222.2|218.2|219|214.4|210.2|215.8|226|222.6|224|226.2|229.2|232.8|235.2|236.4|235|236.4|234|234.8|229|226|222|223.2|223.8|225|227.6|230.4|230.4|221.2|233|239.4|243.4|243.2|245|245|237.2|232.4|237|240.6|236.2
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||36.3|35.92|36.46|36.84|34.7|34.92|35.14|33.52|34.18|33.2|33.8|32.92|30.28|30.64|29.28|29.18|29.06|30.78|30.12|29.5|29.88|28.5|28.2|28|27.56|26.64|25.68|26.18|25.62|25.26|23.8|25.2|25.1|26.62|27.08|27.46|26.84|25.44|25.98|26.7|25.86|26.76|27.58|28.08|28.4|27.24|27.68|28.6|30.08|29.84|29.46|29.64|31.08|31.4|31.76|34.4|35.8|36.54|36.8||37.66|37.5|36.8|36.96|36.9|35.98||36|33.22|32.96|32.82|32.3|32.38||31.72|30.8|29.1|29.26|28.9|29.56|30.4|30.54|30.24|29.56|32.06|32.88|32.18|32.32|32|31.52|33.78|34.48|34.18|33.6||||33.5|32.8|31.74|32.92|29.86|29.74|30.38|30.02|30.5|30.49|29.92|29.27|30.34|31.09|31.69|31.3|31.12|31.1|30.02|30.21|29.62|29.16|29.76|30.15|29.14|29.7|31.4|30.34|28.73|28.75|30.03|28.02|27.8|27.03|26.88|27.4|27.63|27.07|28.85|28.56|28.9|28.03|27.95|27.17|27.37|26.12|26.37|25.05|24.84|23.87|24.1|23.66|23.1|24.5|25|24.41|22.98|22.11|23.66|24.98|24.85|25.6|25.54|24.82|24.29|24.73|23.62|23.09|23.08|23.44|24.15|23.17|22.95||23.38|23.63|24.01|23.19||23.3|23.6|23.47|22.79|22.9|23.02|22.26|22.6|22.79|23.17|23.11|23.62|23.86|23.61|23.96|23.47|23.94|24.02|23.89|23.21|25.24|25.69|25.41|25.25|24.67|25.25|25.73|26.47|25.85|25.7|26.07|26.14|25.79|25.75|24.89|24.6|23.99|24|24.1|23.93|24.21|25.19|23.09|23.48|22.99|23.82|22.38|22.24|21.92|22.22|22.56|21.49|21.9|21.72|21.7|21.07|21.01|21.49|20.77|19.78|19.39|18.86|18.73|18.3|17.8|17.36|17.23|16.95|17.18|17.63|18.1|17.98|16.91|16.46|15.99
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||3.608|3.776|3.778|3.732|3.696|3.918|3.97|3.958|3.984|3.906|3.954|3.854|3.87|3.722|3.726|3.618|3.608|3.7|3.632|3.736|3.75|3.76|3.656|3.31|3.372|3.458|3.418|3.344|3.36|3.26|3.206|3.136|3.214|3.24|3.248|3.326|3.222|3.05|3.076|3.24|3.27|3.304|3.462|3.45|3.364|3.294|3.25|3.312|3.326|3.312|3.238|3.158|3.26|3.344|3.332|3.554|3.702|3.71|3.718|3.726|3.562|3.75|3.768|3.646|3.68|3.624|3.538|3.386|3.308|3.352|3.278|3.214|3.24|3.212|3.068|3.102|3.08|3.04|3.098|3.036|3.198|3.118|3.198|3.204|3.172|3.118|3.054|2.952|2.91|2.996|3.092|3.168|3.06|3.066|||3.018|3.008|2.97|2.888|2.9|2.846|2.986|3.116|3.23|3.222|3.188|3.184|3.272|3.1|3.062|3.068|3.082|3.194|3.114|3.14|3.204|3.302|3.068|3.084|2.992|2.902|3.026|2.824|2.908|3.118|3.29|3.512|3.512|3.692|3.732|3.678|3.958|4.01|3.948|3.986|4.02|3.932|3.934|3.852|4.066|4.098|4.1|4.074|4.032|3.98|4.15|4.154|4.108|3.98|3.964|4.098|4.11|4.008|4.112|4.326|4.354|4.42|4.43|4.476|4.432|4.35|4.322|4.446|4.438|4.56|4.666|4.64|4.512|4.404||4.45|4.428|4.384|4.396||4.406|4.27|4.182|4.12|4.158|4.142|4.166|4.21|4.264|4.348|4.342|4.22|4.17|4.136|4.086|4.116|3.946|3.854|3.86|3.87|4.13|4.126|4.116|4.102|4.066|4.106|4.202|4.184|4.1|4.07|3.93|3.956|3.94|3.968|4.008|4.02|3.8|3.784|3.9|3.862|3.56|3.556|3.672|3.648|3.624|3.67|3.6|3.592|3.588|3.64|3.594|3.614|3.596|3.66|3.65|3.476|3.322|3.354|3.27|3.318|3.354|3.49|3.424|3.54|3.5|3.5|3.39|3.34|3.276|3.382|3.468|3.46|3.57|3.648|3.67
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||120.5|121.5|120.8|132.2|134.65|134.65|130.05|129.8|130.25|132|130.75|132.5|132|139.25|139.85|144.6|143.85|144.7|147.85|143.75|148.9|145.1|146.35|144.4|142.95|142.55|142.85|143.25|144.1|143.55|143.35|142.05|148.2|152.3|153.7|148.5|149.1|142.05|140.3|144.1|138.65|139.35|141.3|143.75|142.95|138.95|137.3|135.65|136.7|141.1|140.9|138.05|138.25|138.35|132.7|136.3|140.2|135.35|136.1||||142.15|140.5|139.05|146.45||152.7|150.75|147.25|142.55|140.2|134.45||133.3|129.7|131.5|133.8|130.35|130.45|128.5|131.35|135.45|135.25||140.9|140.4|139.85|137.7|134.75|138.25|136.7|135.35|136.3||||134.05|134.05|135.15|132.3|130.95|127.25|128.2|128.2|127.15|120.5|122.05|117.4|119.15|116|113.2|112.6|111.55|110.65|107.35|105.8|107.55|104|101.08|99.45|97.42|97.33|93.58|97.6|102.38|107.75|108.9|110.55|110.95|112|108.3|112.4|112.6|112.5|114.15|114.45|110.55|103.25|101|102.15|100.03|100|98.85|98.65|98.28|96.3|95.88|94.2|90.65|90.35|90.1|87.88|84.65|84.35|85.38|89.28|89.72|89.88|90.5|90.7|86.25|85.03|83.28|82.75|84.3|83.47|84.65|83.92|||82.65|83.47||||81.92|79.08|79.12|78.7|79.33|79.88|78.15|78.6|80.2|81.38|79.17|80|81.08|78.7|79.58|78.85|80.35|80.55|81.72|81.58|84.55|83.83|85.22|87.12|87.47|88.95|88.35|90.4|90.7|90.4|90.25|91.92|93.08|94.65|95.03|94.5|94.7|89.58|92.85|94.55|93.83|92.9|92|93.72|93.78|93.67|94|92.05|92.3|93.08|89.08|87.53|87.53|88.85|86.6|86.55|83.88|83.83|83.17|82.1|82.6|83.22|83.72|84.7|84.1|84.4|83.58|80.75|81.28|81.17|82.65|83.17|83.58|84.2|83.58
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||77.22|79.22|79.12|79.62|80.15|82.95|82.2|81.92|76.45|76.15|78.3|76.25|75.38|73.28|75.62|77.33|79.47|79.42|77.92|78.75|78.45|76.55|75.67|75.62|76.85|76.9|77.53|76.4|75.47|76.6|74.05|73.08|73.72|73.58|74.8|74.75|74.45|73.58|73.92|73.62|74.3|74.15|76.65|79.58|81.33|80.55|78.35|79.47|81.88|81.92|79.78|80.2|81.03|81.38|84.1|84.35|86.65|87.17|86.55||||92.95|98.08|97.97|||95.33|90.3|90.65|90.85|89.67|91.17|90.7|90.15||88.2|88.95|90|90.2|93.17|97.53|97.53|98.65||98.47|98.38|96.9|96.8|97.17|98.38|100.03|99.62|98.65||||96.5|97.47|97.6|97.78|97.33|96.85|99.03|97.78|97.9|95.83|98.75|100.8|99.05|98.47|97.08|98.25|97.03|96.65|95.38|95.67|95.62|92.6|95.58|93.08|92.85|93.72|90.8|90.5|90.35|93.67|93.28|94.9|95.58|95.58|93.08|94.25|96.15|96.2|98.85|100.72|102.35|102.45|97.38|103.15|110.55|115.25|110.75|114.05|114.25|116|118.35|115.55|110.45|110.95|112.6|110.45|108.7|111.05|114.75|116.9|119.35|116.2|116.5|118.15|120.8|122.45|117.5|116.3|123.45|127.45|127.35|125.9|||124.1|122.3||||121.1|118.9|118.9|119.7|120.8|117.7|116.3||116.2|118.4|119.1|117.8|119.3|115.3|117|115.4|117.1|118.8|116.7|116.8|117|115.7|116.8|118.2|118.3|117.4|117.8|117.6|119.2|118.3|119.4|118.2|120.7|121.8|124.1|130.4|121.1|121.8|126.5|125.8|122.8|121.4|122|122.8|123|121.5|121|121.9|123.5|122.2|119.4|119.8|117.9|116.5|119.4|121|120.5|119.8|117.9|120.7|121.2|120.9|122.8|123.8|128.8|129.1|129.1||||||||
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||8.17|8.34|8.39|8.24|8.12|7.59|7.66|7.7|7.83|7.82|7.92|7.66|7.6|7.58|7.54|7.49|7.45|7.4|7.4||7.37|7.35|7.34|7.32|7.35|7.37|7.22|7.25|7.27|7.18|7.06|7.06|7.23|7.46|7.49|7.29|7.17|6.93|6.88|7.12|7.1|7|7.17|7.31|7.26|7.19|7.04|7.08|7.06|7.07|7.08|6.99|7.19|7.02|6.99|7.14|7.2|7.29|7.29||||7.08|7.02|7.05|6.9||6.8|6.76|6.84|6.66|6.57|6.78|6.76|6.72|6.58|6.51|6.66|6.48|6.65|6.78|6.73|7|7.05||7.41|7.48|7.22|7.2|7.16|7.33|7.48|7.24|7.2|||7.06|6.92|7|7.01|7.09|6.99|6.99|7.14|7.1|7.14|7.17|7.19|7.29|7.24||7.18|7.11|6.98|6.96|6.99|6.94|6.79|6.57|6.79|6.65|6.52|6.63|6.2|6.13|6.07|6.61|6.61|6.81|7.07|7.22|6.89|7.39|7.09|7.15|7.37|7.4|7.48|7.38|7.29|7.44|7.48|7.37|7.09|7.13|7.02|7.21|7.18|7.16|7.04|6.94|7.08|7.07|6.94|6.77|7.19|7.43|7.28|7.4|7.46|7.56|7.47|7.3|7.33|7.17|7.24|7.22|7.36|7.35|||6.94|6.99||||6.93|6.89|6.79|6.67|6.89|6.91|6.77|6.79|6.75|6.53|6.64|6.66|6.82|6.67|6.57|6.69|6.76|6.65|6.55|6.34|6.61|6.62|6.61|6.83|6.88|7|7.15|7.18|7.27|6.87|6.76|6.79|6.58|6.62|6.7|6.55|6.65|6.56|6.59|6.46|6.5|6.61|6.63|6.66|6.78|6.78|6.79|6.87|6.82|6.8|6.78|6.78|6.96|7.04|6.97||6.72|6.77|6.67|6.74|6.78|6.83|6.93|7.01|6.94|6.94|6.88|6.69|6.74|6.91|6.89|6.88|6.86|6.97|6.87
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||120.4|127|125|126.4|114.8|122.2|130|128.6|134|122.4|120|113.4|113.6|107.8|113|113.2|112|107|101.6|107.8|111|111.2|115.6|110.6|115.4|123.2|122|123.4|123.6|124|121|119.8|121.6|123.6|125|126|124.8|128|128.8|135.6|140|142.4|149.8|157.8|162.6|168.2|161|159.6|161|169.2|163|162.8|170|170.4|173.2|187.8|199|197.6|198.2|200.5|||196.8|202.5|208|218|215.5|205|208.5|240.5|233.5|225|228.5|220|219|217.5|214.5|218.5|210.5|208|219|224.5|221|218||230|222|218.5|225.5|226.5|230|236.5|230.5|229.5|||234.5|223|223.5|225|227.5|219|220|227|231|230|234.5|239|247.5|237|240|243.5|239|250|241.5|246|250|249|240|239.5|233.5|226|231|217.5|208.5|220|228.5|260|268|285|275.5|255|270.5|274|272.5|279|286|299|297.5|288.5|299.5|312|304.5|282|278.5|285|286.5|292|300.5|289|289.5|303.5|305|283|273|288.5|296|288.5|285.5|292.5|297|295.5|293|293|297|293.5|290|300.5|296.5||285|275.5|274.5|||270.5|260|255|245|231.5|231.5|220|216.5|220.5|221|226.5|228.5|243.5|237.5|228|209|210|217|203.5|209.5|208|233.5|233|235|242|238|237.5|245|257.5|281|281|281|280|278.5|305|307|292.5|297|297|300|298.5|303.5|305|337.5|332.5|330.5|338.5|351|378|378.5|363.5|365.5|364|358|383|393.5|367.5|356|383.5|391|392|383|381|384|388|372|365.5|368.5|369|365.5|350|322.5|310|326.5|358|346
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||76.4|76.9|76.6|78.35|78.05|82.05|82.25|82.45|81.1|79.85|82.65|80|82.65|81.7|82.5|81.6|82.55|82.45|81.3|81.3|81.7|78.55|78.65|76|77|75.75|76.5|76.8|78.25|76.7|76.4|73.9|74.25|74.75|75.25|77.5|75.65|74.55|73.4|78.15|79.65|78.95|82.25|84.9|84.3|83.45|82.65|84.3|86.55|85.9|86.55|88.6|89.3|83.25|82.95|85.6|88.6|84.8|85||||85.6|87.35|88.7|86.55|83.85|82.25|81.3|80.1|78.95|78.95|79.65|82.95|80.4|78.55|77.6|77.4|76.4|75.75|80.8|81|82.65|82.95||83.65|83.45|83.75|81.9|84.3|83.75|81.9|78.05|78.15|||74.85|73|73.5|72.2|73.3|73|71.85|74.15|75.25|75.45|77.2|77.9|78.85|76.5|74.95|75.05|77.5|78.35|77.6|78.75|78.85|79.35|76.7|77|77.5|74.35|75.25|71.75|75.15|79.35|81.7|84.4|82.35|88.4|88.6|83.55|89|91.85|88.3|90.45|91.25|93.2|92.6|88.7|93|92.7|93.5|88.2|87.55|87.35|88|86.45|90.85|89.8|87.35|86.15|84.9|80.5|79.65|86.35|87.35|85.9|82.75|83.85|84|82.75|83.65|81.2|80.8|80.2|81.2|80.9|78.65|||75.05|75.05||||76.3|74.15|71.15|70.25|72.4|74.25|74.45|75.45|75.05|74.35|76.8|78.25|77.7|74.95|72.1|69.9|68.5|66.25|69.8|69.1|76.4|73|72.4|75.75|77.7|81.5|77.9|80.3|81|81.4|82.45|84.4|86.05|85.1|85.9|81.2|78.45|79.15|78.75|79.05|78.35|78.05||77.6|77.1|78.25|78.65|79.05|80.8|81.3|79.45|78.25|77.4|75.65|73.8|73.5|74.35|72.8|73.1|70.65|70.35|68.5|70.25|69.7|68.8|69.8|69.9|69.5|66.15|65.4|65.1|65.7|67.25|66.75|65.6
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||40.5|40.44|40.3|40.26|||40.47||40.41||40.5|40.41|40.41|40.77|40.69||40.54|40.24|||34.65||32.32|||33.14|32.71|31.94|32.68|31.01||||||29.87|29.67|29.53|28.59|29.57|29.81|29.58|30.52|31.11|30.8|31.27|30.24|29.65|29.69||29.27|||29.15|29.85|31.89|33.27|34.52|34.63|||||34.85|35.16||33.22|32.74|32.48||32.82|33.34|33.85|34.59|34.24|34.26|32.66|33.44|31.87||33.84||35.37|36.28||37.92|36.78||36.21|37.75||39.96|39.8|39.58||||38.9|38.97|38.64|39.49|39.53|37.99|39.36|39.82||40.96|41.85|42.14|39.57||38.71|39.03|39.75|40.63|40.37|40.43|40.2|37.59|38.9|39.34|36.81|37.9|35.34|35.8|35.72|41.34|44.09|43.27|45.3|45.2|43.55||47.74|48.6|49.36|49.46|49.74|48.81|46.73|47.54|48.01|48.23|46.86|47.69|47.57|47.98|49.67|48.79|47.45|47.15|47.48|46.75|40.27|42.21|43.79|44.65|45.28|44.36|45.27|44.19||45.42|46.18|46.17|48.27|48.88|50.9|50.84|||49.28|49.54||||48.62|48.36|47.9|47.17|47.62|49.18|49.45|49.74|50.2|50.92|||52.85||49.86|50.7|52.17|51.27||49.59|53.77|52.15|50.45|51.35||52.15|52.65|53.48|53.7|52.92|52.4|53.12|54.45|52.42|51.35|49.78|48.77|49.01|49.15|||46.74|||46.76|46.9||46.05||45.87||46.75|44.68|44.95|45.69|45.64||46.05|44.75|46.42|46.2||45.49|46.16|46.62|46.64|45.83|45.09|||44.58|45.26|46.24|46.69|50.12
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||25.1|25.3|25.4|25.15|25.3|25.45|25.45|25.45|25.88|25.77|26.15||26.25|25.62|25.82|25.73|26.3|25.05|25.57|25.2|24.25|23.45|23.77|23.88|24.15|23.52|23.52|23.15|22.45|22.73|22.52|22.1|22.1|22.68|22.4|22.77|22.25|22.25|22|22.35|21.82|22.1|22.77|23.2|23.3|22.68|22.68|23.4|23.52|23.82|23.73|23.73|24.1|23.82|24|24.68|25.3|25.73|25.57||||25.35|25.3|24.82|24.35|23.88|23.82|23.4|23.82|23.62|23.4|23.45|24|23.57|23.68|23.2|23.3|23.25|23.45|23.1|23.62|24.4|24.82||24.35|23.52|23.25|23.45|23.2|23.57|24.2|23.93|23.68|||22.57|22.62|22.35|22.4|21.88|21.52|21.82|22.52|23|22.77|22.77|23|23.93|23|24.35|24.1|24.68|25.4|27|27.45|26.73|27.05|27.05|26.77|26.35|25.73|25.77|24.4|23.88|24.05|25.1|25.82|26.52|26.77|27.88|27.3|28.05|28.1|28.25|||30.45|29.9|29.5|30.4|30.15|30.2||30.75|30.3|30.6|30.8||30.45|30.25|30.55|30.4|29.6|29.45|31.1|33.35|33.6|33.7|34.25|33.8|34.2|34.1|33.75|33.6|34.2|34.8|35.3|35.25|||35.2|35.2||||35.45|35.15|34.73|34.25|35.25|34.52|33.15|33.73|33.52|34.25|34.15|35.05|34.62|34.05|34.58|35.05|34.83|34.05|34.58|33.83|36|35.58|36|36.15|36.35|37.73|37.4|37.58|37.05|37.83|37.83|37.83|38|38.73|38.52|38.83|38.73|38.62|39.05|37.77|37.35|37||37.25|37.77|37.88|38|38.77|39.35|39.75|38.58|36.62||37.52|37.77|38.25|37.83|38.4|38.05|38.25|38.35||37.77|37.88|37.83|37.83|37.45|37.67|37.2|37.88|37.67|37.83||38.05|37.73
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||12.47|12.38|12.36|12.23|12.18|12.59|12.77|12.86|12.78|12.71|12.79|12.79|12.57|12.79|12.57|12.9|12.88|12.88|12.77|12.77|12.94|12.91|13.02|13.9|14.16|14.18|14.18|14.2|14.17|14.08|13.93|13.77|13.95|13.92|13.96|14.02|13.97|13.88|13.76|14.11|14.2|14.11|14.26|14.51|14.65|14.75|14.48|14.62|14.7|14.79|14.62|14.76|15.03|14.63|15.24|15.57|15.91|16.25|16.32|16.64|||16.38|16.32|16.39|15.91|16.04|15.89|15.3|15.36|15.5|15.47|15.54|15.73|15.66|15.56|15.42|15.46|15.29|15.54|15.92|16.75|17.2|17.89||17.79|17.55|17.62|18.43|18.25|18.3|18.59|18.2|18.07|||17.81|17.61|17.53|17.41|17.23|17.05|17.27|17.62|17.75|17.71|17.9|18.05|18.16|17.86|17.88|17.32|17.18|17.07|17|16.99|17.46|17.73|17.54|17.35|17.25|17.08|17.38|16.74|16.29|16.43|16.67|17.39|17.14|17.86|18.2|17.87|18.61|18.63|18.54|19.01|19.05|19.04|19.18|18.61|18.58|18.13|18.12|17.59|17.52|17.31|17.37|17.32|17.07|17.24|16.96|16.76|16.89|16.45|16.24|16.99|17.18|17.11|18.59|18.59|18.46|18.54|18.35|17.91|17.43|17.59|17.48|17.49|17.58|||17.27|17.36|||17.1|17.13|17.03|16.87|16.85|16.9|17.25|17.16|17.05|17.08|17.19|17.04|17.22|17.56|17.52|17.12|17.19|17.29|16.99|17.19|17.19|17.71|17.87|17.8|17.95|18.01|18.3|18.14|18.42|18.76|18.85|18.95|18.87|18.77|18.8|18.88|18.54|19.06|18.81|19.21|19.04|18.38|18.59|17.97|17.93|17.85|17.68|17.67|17.76|17.74|17.79|17.51|17.46|17.47|17.53|17.62|17.44|17.64|18|17.9|17.79|18.03|17.99|17.94|18.06|17.98|18.13|18.1|17.89|18.14|18.4|18.44|18.83|18.97|18.93|19.03
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||47.38|48.46|48.78|48.96|48.58|49.88|50.8|50.85|49.48|49.98|50.4|50|49|47.02|49.08|48.12|49.3|49|48.6|49.88|50.1|48.94|48|47.88|49.02|49|48.56|48|47.58|46.42|45.26|44.52|45.16|44.3|44|44.4|44|43.56|44.04|44.82|46.1|45.58|46.22|46.36|45.82||44.86|45.68|45.18|46|46.42|46.36|46.58|46.12|47.58|48.88|50.1|49.68|49.02||50.05|49.58|48.32|49.74|48.76|49.02||46.62|46.46|47.78|48.06|47.38|47.96|48.72|48|48.62|47.9|46.9|47|48|49.3|51.45|56|58|57.6|55.75|55.2|54.55|55.9|55.8|56.55|57.1|56.55|56.45|||56.3|56.3|56.5|55.7|55.85|54.85|54.8|54.95|54.5|52.85|51.9|51.5|51.6|50.5|49.8|49.7|51|53.8|55.7|55.2|53.8|53.9|54.1|53.5|53.8|52.6|53.2|51.6|50|50.2|50|52.7|53.1|54.9|52.1|48.8|48.75|49.2|47.4|49.15|51.3|52.4|52.2|52.1|53|55.1|55.2|53.9|55.7|54|55|55.7|57|53.6|53.4|52.2|53.4|51.7|50.1|52.5|53.2|53.1|52.8|52.3|53|53.9|53.3|53.4|53.6|54.6||56.8|57.4|56.3||55.5|55|55|55||54.9|54.5|54.5|53.1|53.2|50.5|51|51.1|51.5|53|53.3|54|53.9|52.9|52.9|53.3|53.7|54.9|54.4|55.2|57.2|57.1|57.1|57.8|58.3|58.4|58.2|58.5|58.5|60|58.5|58.4|59.6|59.2|61|60.4|60.5|59.2|59.1|61.5|58|59.2|58.2|58|57.2|57.4|57.8|55.9|56.7|56.6|57|57|57|57|57.9|59.9|59.5|60.2|59.9|60.8|60|61.8|56.9|58.2|58.3|58.8|61.8|61.3|67.6|68.6|69|67.6|69.4|70|71.8
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||106|104.8|104.6|106.2|107.8|109.4|109|107.8|108.4|108.4|108.4|108.4|110|109|108.6|108|107.6|107.6|105.6|107|108.8|107.4|107|107.8|107.6|106.8|106.2|108|106.2|104.4|102.4|100.2|100|100.4|100|99.9|100.4|100.6|99.9|100|99.5|99.7|102.2|103.6|102.2|102|102|103|103.8|103.4|103|103.2|104|103.4|103.2|103.8|102.2|102.4|100.8|99|||99|99.5|98.6|98.8|99|99|98.7|99|98.7|98.7|99.2|99.7|100|100.4|99.7|100.8|100.2|100.2|101|100.6|99.4|100.4||100.6|100.6|101|101.4|101|100.4|100.8|100.6|101.6|||102|101.8|101.4|103.6|104.2|102.8|102.2|102|102.4|102.4|101.8|101.6|101.6|103|103.4|101.4|102|103.4|101.6|101.8|101.8|101.2|102|104.6|103.4|103.6|102.6|103|98.1|99|101|101.4|100.6|102.4|102.2|99.8|101.8|100|101.4|103.8|104.2|104.8|105|105.4|106.4|105.6|105.6|105|104.4|106.4|107|107|106|106|106|106.8|107.6|106.8|107.2|105.4|106.2|106.6|105.8|106.8|106.4|107.4|105.4|105.4|105.2|105.4|105.2|104.4|105.2||106|105.2|106.4|||103.6|104|103.8|105|103.6|104.2|103.8|104.2|104|102.4|101|103.4|101.6|99|98.5|98.9|97|97|96.1|97|97.9|97.9|96.7|94|94.2|94.5|95.5|95.2|96|95.9|96.2|97|98.7|98.6|97.7|97.7|97.4|94.5|95.5|96|97.2|97.8|97.6|98|97.2|97|98.2|97.2|98.3|98.3|98.1|97.9|97.8|97.3|94.7|93.7|93|93|93|93|93.6|93.1|93.6|93.1|96|96|96.4|96.4|98|97|97.1|97|95.7|96.2|95.2|95.3
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07||||||||||||||||||||0.09|||||0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|||||||||||||||||||||||||||||||||||||||||0.18||||||||||||||||||||0.23|||0.22||||0.22||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||6.09|6.22|6.14|6.08|6.12|6.37|6.29|6.39|6.57|6.5|6.46|6.41|6.3|6.21|6.21|6.08|6.07|6.11|6.09|6.38|6.4|6.23|6.39|6.63|6.72|6.66|6.56|6.53|6.34|5.79|5.76|5.77|5.89|5.84|5.83|7.25|7.35|7.48|7.31|7.49|7.46|7.43|7.5|7.63|7.49|7.52|7.34|7.33|7.45|7.43|7.25|7.09|7.31|7.11|7.03|7.47|7.57|7.53|7.54|7.63|||7.6|7.71|7.82|7.72|7.57|7.49|7.52|7.52|7.42|7.28|7.39|7.54|7.68|7.51|7.62|7.72|6.25|6.01|6.18|6.29|6.54|6.55||6.64|6.47|6.55|6.56|6.62|6.6|6.46|6.36|6.53|||6.84|6.67|6.64|6.75|6.73|6.65|6.57|6.64|6.66|6.63|6.62|6.85|6.89|6.86|6.8|7.11|7|7.02|7.04|6.97|7.1|7.3|7.03|6.99|6.99|6.62|6.86|6.37|6.45|6.61|7.08|5.9|5.89|6.42|6.49|6.21|6.56|6.33|6.91|7.28|7.11|7.14|7.36|7.04|7.31|7.21|7.41|7.25|7.12|7.12|7.17|7.25|6.56|6.47|6.37|6.61|6.48|6.94|6.83|6.84|7.12|7.11|7.12|7.34|7.45|7.35|7.21|7.29|7.33|7.35|7.24|7.42|7.46||6.98|6.98|7.07|||6.63|6.71|6.63|6.73|6.77|6.85|7.01|6.91|7.87|7.74|7.84|7.71|7.8|7.73|7.67|7.42|7.57|7.42|7.41|7.51|7.73|7.96|7.94|7.95|7.95|8.08|8.21|8.28|8.29|8.27|8.35|8.28|8.32|8.22|8.13|8.2|7.9|7.87|7.96|8.35|8.06|8.11|9.28|9.46|9.23|9.19|8.92|8.83|9.02|9.22|9.22|9.19|9.21|9.17|9.18|9.18|9.12|9.07|9.19|9.01|9.07|9.23|9.37|9.38|9.39|9.15|9.19|9.22|9.2|9.03|9.21|9.37|9.1|9.2|9.14|9.14
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||38.4|39.97|39.3|36.69|36.65|37.43|38.33|38.68|39.5|39.79|40|40.04|39.69|37.27|37.98|36.8|37.1|37.47|36.32|37.37|37.66|36.8|37.12|36.8|37.43|37.18|36.84|32.47|33.35|32.16|30.83|29.96|30.52|31.13|30.58|32.14|31.75|31.48|30.37|29.62|30.21|29.78|30.56|30.95|31.03||29.96|30.93|31.34|31.85|31.93|31.46|33.7|32.92|33.14|33.29|34.97|36.28|36.98||||39.48|40.55|40.88|40.59||39.67|39.67|40.18|40.88|40.98|41.55|43.44|42.85|43.5|42.07|43.93|43.91|43.54|44.8|44.12|45.76|46.97||48.32|49.42|48.61|50.3|51.62|52.5|53.02|52.6|52.35|||52.65|52.65|54|54.65|55.52|56.2|54.85|56.1|58.15|58.7|58.85|60.85|60.9|57.67|58.45|58.15|59.33|61.17|62.6|63.58|62|63.02|58.85|61.42|61.23|58|59.48|57.48|57.27|59.08|59.83|62.5|64.65|67.67|68.15|67.72|71.83|72.55|71.78|73.58|75.58|77.83|78.15|77.12|79.83|81.22|80.3|79.42|80.3|79.28|80.15|81.12|81.33|80.8|79.53|79.88|80.65|79.03|79.38|81.08|80.95|79.92|79.53|79.88|80.55|82.45|79.38|77.62|75.78|78.6||80.35|80.35|||78.9|78.1||||77.08|76.45|76.15|74.4|75.67|75.03|74.15|78.6|82.1|82.85|82.35|82.6|82.4|81.67|79.83|80.2|81.33|79.12|78.45|78.75|82|81.42|82.15|84.05|83.72|85.67|86.25|86.8|86.3|85.58|84.95|84.75|84.75|86.1|86|86|85.47|84.9|86.3|84.05|85.22|89.62|89.17|87.28|86.6|86.45|85.83|87.62|85.67|83.58|84.75|83.17|80|78.4|81.17|81.38|78|79.03|79.28|81.12|79.12|79.62|81.55|81.72|81.08|81.22|80.3|80.45|80.55|83.47|82.85|82.65|84.1|85.33|85.58
06001|431|/equities/portucel|MSCI_EU_SMALLCAP||4.054|4.076|4.08|4.122|4.14|4.146|4.146|4.084|4.114|4.076|4.118|4.088|4.11|4.046|4.02|3.97|3.972|3.938|3.942|3.924|4.028|4.11|4.14|4|4.05|4.034|4.06|4.014|3.972|3.97|3.904|3.8|3.82|3.82|3.802|3.794|3.79|3.674|3.626|3.84|3.778|3.836|3.912|3.898|3.872|3.83|3.76|3.784|3.888|3.898|3.866|3.868|3.88|3.86|3.778|3.862|3.994|4.106|4.108|4.032|4.046|4.1|4.142|4.162|4.176|4.1|4.118|4.064|4.15|4.158|4.072|4.044|4.06|4.094|3.994|3.904|3.85|3.916|3.88|3.936|3.982|3.938|3.91|3.95|3.928|3.92|3.86|3.866|3.766|3.82|3.818|3.716|3.686|3.66|||3.658|3.642|3.63|3.596|3.56|3.528|3.516|3.51|3.412|3.428|3.38|3.396|3.406|3.388|3.376|3.366|3.358|3.39|3.286|3.292|3.296|3.308|3.244|3.254|3.208|3.122|3.092|2.95|2.974|2.982|3.088|3.126|3.124|3.188|3.25|3.202|3.378|3.414|3.456|3.516|3.51|3.51|3.528|3.452|3.504|3.558|3.624|3.438|3.43|3.39|3.302|3.35|3.348|3.342|3.278|3.302|3.276|3.22|3.196|3.294|3.376|3.358|3.296|3.316|3.346|3.386|3.4|3.368|3.348|3.386|3.384|3.39|3.398|3.366|3.35|3.368|3.36|3.348|3.342|3.294|3.338|3.296|3.282|3.214|3.26|3.264|3.256|3.27|3.258|3.246|3.23|3.266|3.232|3.184|3.134|3.122|3.14|3.106|3.126|3.108|3.226|3.198|3.228|3.276|3.25|3.284|3.36|3.328|3.348|3.338|3.322|3.3|3.33|3.374|3.356|3.36|3.38|3.4|3.388|3.38|3.208|3.162|3.222|3.188|3.18|3.134|3.142|3.09|3.062|3.076|3.034|2.986|2.964|2.984|2.97|2.984|2.954|3.026|3.046|3.018|3.036|3.01|3.01|3.022|3.036|3.068|3.05|2.976|2.96|3.016|3.072|3.078|3.08|3.122|3.114
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||466.5|469.5|481.5|488|499|522|533|532|541|530|530|522|507|490.5|498.5|493.5|508|494.5|488.5|491|487.5|470|456|462|475|474.5|480|468.5|470.5|461.5|452.5|438|457|464|471|476|480|510|502|513|512|510|521|530|538|521|509|516|508|513|518|506|520|520|523|560|590|591|589|590|||583|610|587|575|570|547|534|534|520|516|527|523|515|509|508|525|518|504|523|538|550|560||557|553|554|557|575|574|583|580|576|||591|610|609|610|608|598|606|631|630|624|621|618|611|590|590|599|599|601|598|605|595|603|563|578|563|560|559|529|522|555|552|571|562|562|570|547|571|567|571|577|585|596|594|595|609|614|628|603|616|619|635|654|634|629|620|639|650|645|650|677|681|690|691|701|685|679|700|716|730|759|757|778|789||793|791|787|||780|788|780|760|757|754|751|742|750|758|769|783|780|790|789|792|793|801|799|798|777|807|806|808|827|820|819|825|830|830|825|835|821|827|827|833|843|825|827|831|830|834|829|842|825|830|828|829|825|815|809|773|775|773|759|758|752|765|767|775|786|810|790|798|810|835|847|840|832|837|851|825|827|830|839|853
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||8.17|8.325|8.185|8.065|8.095|8.32|8.74|8.755|8.875|8.765|8.91|8.91|8.89|8.795|8.91|8.88|9.19|9.035|8.835|8.725|8.795|8.705|8.685|8.75|8.835|8.9|8.895|8.735|8.65|8.3|8.385|7.365|7.47|7.5|7.49|7.41|7.295|7|6.77|6.95|7.06|7.06|7.085|7.185|7.305|7.33|7.205|7.21|7.19|6.975|6.91|6.84|7.335|7.465|7.52|7.805|8.045|8.04|8.015|8.12|7.99|7.97|7.795|7.72|7.615|7.41|7.145|7.075|7.02|8.14|8.4|8.3|8.11|8.2|8.115|7.975|7.825|7.665|7.35|7.43|7.845|7.84|8.075|8.215|8.1|8.3|8.015|7.83|7.67|7.675|7.775|7.705|7.445|7.305|||7.35|7.195|7.735|7.765|7.995|8.155|8.34|8.7|8.715|8.355|8.42|8.65|8.665|8.165|8.02|7.98|7.68|7.705|7.625|7.765|7.645|7.51|7.185|7.125|7.1|7.005|7.08|6.72|6.465|6.7|7.215|7.305|7.12|7.455|7.31|7.05|7.26|7.305|7.315|7.38|7.455|7.69|7.755|7.62|7.435|7.555|7.74|7.42|7.445|6.85|8.16|8.42|8.425|8.47|8.33|8.49|8.575|8.405|8.41|9.015|9.2|9.145|9.155|9.16|9.09|9.095|9.22|8.985|8.83|9.165|9.045|9.06|9.03|9.04|9.11|8.945|8.915|8.92|8.955|8.915|8.825|8.865|8.805|8.265|8.68|8.685|8.58|8.29|8.58|8.06|8.085|7.985|7.995|7.63|7.605|7.73|8.19|7.605|7.515|7.525|7.715|7.76|8.015|8.05|8.215|8.155|7.92|7.245|7.33|7.2|7.08|7.25|7.24|7.195|7.46|7.4|7.5|7.43|7.415|7.445|7.465|7.475|7.365|7.33|7.575|7.66|7.475|7.15|7.105|7.025|6.685|6.415|6.515|6.425|6.355|6.64|6.575|6.75|6.705|6.845|6.855|6.905|6.855|7.06|7.085|6.975|6.815|6.815|6.935|6.97|7.12|6.99|7.135|7.155|7.405
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||13.91|14.27|14.19|14.39|14.35|14.59|15|14.93|15.38|15.44|15.43|15.29|15.49|15.33|15.18|15.04|15.09|15.18|14.68|14.57|14.78|14.57|14.53|14.74|14.77|15.07|14.8|15.12|15.36|15.12|14.98|14.67|14.9|14.81|14.78|14.88|14.62|14.15|13.89|14.21|14.32|14.35|14.47|14.88|14.88|14.73|14.44|14.62|14.61|14.52|14.26|14.06|14.46|14.06|13.94|14.57|14.89|15.2|15.34|15.6|15.35|15.44|15.57|15.63|15.97|16.04|15.89|15.94|15.83|15.77|14.92|14.76|15.38|15.51|15.16|14.82|14.72|14.86|14.74|14.6|14.63|15.04|15.06|15.34|15.31|15.57|15.74|15.96|16.9|17.25|17.83|18.2|18.05|18.14|||18.38|18|17.92|18.29|17.75|17.45|17.54|17.68|17.66|17.81|17.66|17.98|18|17.88|17.45|17.01|17.02|17.31|16.91|16.67|16.81|16.44|16.28|16.39|16.18|15.78|16.08|15.26|14.45|15.54|16.06|16.22|15.54|16.26|16.42|16.15|17.02|16.82|16.85|17.34|17.39|17.45|16.62|15.96|15.79|15.98|14.5|14.08|13.96|14.19|14.31|14.27|13.89|13.62|13.48|13.6|13.44|13.05|12.82|13.3|13.44|13.56|13.73|13.6|13.64|13.65|13.41|13.56|13.65|13.47|13.36|13.18|13.21|12.91|12.8|12.57|12.26|12.43|12.31|12.28|12.26|11.89|12|11.65|11.97|12.03|11.8|12.1|11.81|12.03|11.96|12.24|12.15|12.37|11.77|11.91|12.13|11.9|12.01|12.38|13.02|12.85|12.63|12.77|12.88|13.24|13.28|13.65|13.68|13.72|13.62|14.09|14.17|14.04|14.2|13.7|13.47|13.1|13.29|13.41|13.52|13.88|13.61|13.38|13.48|12.82|12.87|12.79|12.59|12.97|12.8|12.51|12.54|12.47|12.33|12.32|12.02|12.39|12.32|12.41|12.26|12.55|12.73|13.24|12.83|12.9|12.84|12.48|12.79|12.99|12.7|12.5|12.65|12.77|12.48
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||1.3||1.2221||||||||||||||1.44||1.35|||||||||||||||||1.81||1.765|1.66|1.75|||||||||||||||||1.47||1.47|||1.41||||||||1.608|1.52||||||1.55|1.51||1.46||||1.46|||||||||1.47|||1.57||||1.48||||1.235||||||1.24||||||||1.5|||||||||||||||||||1.27|||||||1.18||1.2||||||||1.15||||||||1.15|1.18|||||||||||||||||1.49||||||||1.4415||1.56|||1.45|||||1.46|1.42|1.31|||||1.26||1.25|1.17||||1.16|||||||||||
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||24.3|24.65|24.65|24.75|25.18|25.57|25.43|25.48|26.55|26.3|26.2|26.2|26.25|25.88|25.73|25.77|26.25|25.32|25.23|26.1|27.38|27.12|26.9|26.85|27.82|26.6|26.35|26.15|26.65|26.1|24.85|24.2|25.27|25.88|25.73|26.8|26.05|26.2|26|26.05|26.1|26|25.82|26.3|26|26.25|25.77|26.1|25.93|25.93|26|25.62|26.1|25.52|25.12|25.48|25.57|25.68|25.57|26.35|||26.7|28.2|27.68|27.38|27.23|26.8|26.8|27.48|27.43|28.05|28.9|28.4|28.2|28.25|28.1|28.65|28.8|28.8|29.32|29.07|29.07|28.9||29.12|28.5|28.65|28.8|28.75|28.9|28.45|27.68|27.57|||28.05|27.57|28.4|28.5|28.35|28.2|29.23|29.52|30|29.88|30.2|30.15|31.07|29.93|29.77|30.05|30.05|30.25|30.35|30.35|30.55|30.95|30.1|30.6|29.93|29.93|30.6|28.95|28.6|29.73|31.23|31.52|31.23|32.3|32.8|31.73|32.55|32.65|32.25|32.8|32.8|33.02|33.42|32.5|33.17|33.48|33.48|33.02|32.7|32.75|33.67|34.25|34.15|34.95|34.05|32.65|32.95|32.5|32.5|33.33|34.2|33.92|36|37.08|36.7|37.33|36.8|37.08|36.7|38|37.77|38.15|37.38||37.12|37.08|37.23|||36.05|35.88|35.73|35.33|35.02|36.15|36.05|35.67|35.52|35.73|35.48|35.67|35.33|35.33|34.35|34.1|33.83|33.88|33.23|33.02|33.33|34.55|35.02|35.12|35.23|35.42|33.83|34.15|35.27|35.12|35.23|35.12|35.17|35.08|34.75|35.48|34.2|34.4|34.65|34.7|35.02|34.7|34.55|34.6|34.4|34.65|34.85|34.75|35.08|35.02|35.42|35.38|35.08|35.27|35.17|35.02|34.95|34.65|35.58|36.45|35.88|36.35|36.6|35.83|37.73|37.52|38.05|37.83|37.58|37.23|37.88|37.42|37.42|38.2|38.2|38.05
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||33.5|33.5|31.35|31.55|30.4|30.6|30.45|30.1|30.2|29.95|30.1|30.15|30.15|29.7|30.05|29.7|29.95|30.55|29.7|30.25|30.6|30.3|30.05|30.75|30.75|30.2|30.9|30.25|30.45|30.25|29.8|29.4|29.15|29.6|29.9|30.35|29.75|29.1|29.35|30.1|30.3|30.2|30.15|30.85|31.05|30.2|30|30.45|29.65|29.05|29.55|29.45|30.4|30.4|30.8|31.25|31.6|31.7|31.7|31.9|31.45|31.55|31.55|31.8|32|32|31.5|31.85|31.55|31.9|31.35|31.55|32.4|32.65|32.05|32.05|31.6|31|31.25|31.05|32.3|32.5|33.2|32.95|33.4|33.45|33.25|33|32.3|32.65|33.1|33.9|33.6|33.35|||33.2|33.3|33.35|32.9|32.75|32.25|32.05|32.65|32.85|33.15|32.8|34.15|35.75|35.2|35.75|35.3|35.75|35.25|34.3|33.25|33|33.1|32.6|32.8|32.4|32.05|31.85|30.3|30.8|31.9|32.25|32.3|32.3|32.85|32.7|32.1|32.95|33.2|33.25|33.9|34.1|34.9|34.35|34.4|34.85|34.75|35|34.3|35.3|34.85|35.05|35.6|34.9|34.5|34.15|34.75|34.35|34.25|33.2|34.9|35.9|35.9|36|36.45|36.2|36.35|35.8|35.35|35.8|35.4|35.15|35.5|34.95|34.75|33.35|33.9|34.1|33.6|33.5|33.5|33.7|33.6|33.15|32.65|33.45|33.4|32.7|33.15|33.4|34.4|34.5|34.55|34.45|34.55|33.9|33.1|33.75|33.25|33.65|34|34|33.55|33.55|32.55|31.8|32.25|32.15|32.1|31.85|32.1|32.1|32.15|32.1|32.05|31.6|31.9|31.65|31.3|31.1|31.55|32.3|32.15|32.15|32|31.95|31.85|32.05|32.1|32.5|32.25|32.55|32.25|32.25|32.6|32.3|32.4|31.8|32.45|32.4|32.55|32.15|32.2|32.9|32.2|32.25|33|32.6|32.2|32|32.5|33.15|33.1|33.55|33.75|33.7
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||125.8|139.5|130.2|131.4|134.3|136.9|145.9|144.8|150|153.6|157.5|152.4|149.7|140.1|147|151.2|155|146.9|148.5|156.4|149|146.6|140.1|150|161.2|165|155.9|158.4|157.2|153.4|151|154.6|152|153.7|167.9|167.3|172|169.9|162.7|163.6|165.3|171.3|170.8|165|152.1|152.2|162.1|287.4|278|291|292.2|285.6|297.6|293.4|308.8|331.4|343.2|358|351|360.8|||363.8|368.8|371|362|345.2|335.2|337.4|348.8|354|345.4|345|351|349|351.2|343.6|344.8|328.2|336.4|353.2|362.6|369|376.2||363.4|358.2|361.4|374.8|381.2|385|397.6|385|329.8|||358.2|352|353|362|361|362|360|380|384.8|362.4|360|368.5|362.5|364.5|360|371|365|360|366.5|368.5|368|359|348.5|391.5|385.5|384.5|381.5|358|363.5|382|388.5|415|402|422.5|410|391|395.5|406|411.5|421|437.5|452.5|460.5|444|462.5|467|477.5|473|471.5|485|471|516|519|521|520|535|532|523|519|557|580|594|607|604|594|604|595|575|565|587|602|640|623||651|640|628|||647|652|652|659|666|675|657|655|654|680|679|674|676|660|630|617|621|656|639|654|633|631|636|625|633|661|613|675|709|712|696|698|693|699|712|731|747|739|749|690|742|656|665|680|653|649|656|685|690|684|688|661|659|666|669|695|676|653|677|672|672|693|702|704|712|741|737|748|752|737|826|814|794|808|818|858
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||1.131|1.265|1.226|1.189|1.154|1.154|1.146|1.118|1.097|1.077|1.019|1.047|1.007|0.989|0.971|0.898|0.865|0.816|0.776|0.798|0.762|0.775|0.777|0.778|0.782|0.791|0.809|0.798|0.774|0.762|0.75|0.735|0.7545|0.759|0.769|0.763|0.7585|0.76|0.7565|0.769|0.77|0.752|0.7485|0.77|0.763|0.7445|0.723|0.725|0.723|0.712|0.69|0.6655|0.7|0.6975|0.712|0.7485|0.7665|0.774|0.76|0.7535|0.754|0.757|0.7575|0.7685|0.785|0.782|0.774|0.761|0.772|0.777|0.7695|0.75|0.745|0.741|0.7445|0.725|0.706|0.72|0.718|0.7125|0.7595|0.77|0.777|0.782|0.77|0.7865|0.7675|0.7815|0.796|0.8025|0.8125|0.8355|0.8505|0.867|||0.868|0.8545|0.844|0.8395|0.8625|0.857|0.828|0.858|0.8275|0.834|0.798|0.81|0.783|0.7706|0.7432|0.7402|0.745|0.729|0.732|0.7338|0.7292|0.7924|0.7708|0.7712|0.7658|0.7542|0.7584|0.7334|0.719|0.7378|0.751|0.7804|0.7754|0.798|0.7768|0.7652|0.775|0.7808|0.7894|0.802|0.8136|0.852|0.8546|0.8514|0.872|0.8902|0.8812|0.8762|0.881|0.85|0.84|0.875|0.8184|0.813|0.784|0.782|0.7848|0.757|0.7572|0.795|0.8062|0.7848|0.8188|0.8314|0.832|0.809|0.82|0.788|0.7772|0.7958|0.8336|0.7816|0.7734|0.7852|0.775|0.7718|0.7662|0.7756|0.7858|0.764|0.7692|0.8074|0.754|0.7362|0.744|0.7328|0.7168|0.7288|0.739|0.7282|0.735|0.7378|0.7406|0.699|0.6782|0.6886|0.7106|0.7036|0.7154|0.7364|0.7578|0.76|0.754|0.7596|0.7668|0.78|0.782|0.789|0.7988|0.7968|0.797|0.815|0.7954|0.7876|0.799|0.806|0.81|0.784|0.8182|0.725|0.7098|0.784|0.7986|0.7934|0.802|0.8188|0.7988|0.7988|0.7862|0.8188|0.8088|0.787|0.777|0.785|0.784|0.787|0.777|0.7872|0.779|0.802|0.8144|0.8192|0.8188|0.8332|0.831|0.84|0.835|0.8212|0.8126|0.827|0.8236|0.827|0.8232|0.835|0.8512
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9|48.83|48.83|48.9|48.92|48.92|48.83||48.95|48.92|48.92|48.83|48.92|49|49|49.08|48.2|||48.5|48.6|48.1|48.92|49|49|48.95|48.92|48.92|48.92|48.95|48.95|48.95|48.95|48.9|48.9|48.94|48.94|48.95|48.9|48.88|48.77|48.75|48.73|48.79|48.79|48.77|48.79|48.63|48.73|48.75|48.77|48.79|48.77|48.8|48.8|48.59|48.55|48.55|48.75|48.61|48.84|48.84|48.89|48.88|48.89|48.94|48.71|48.67|48.57|48.61|48.55|48.57|48.53|48.53|48.53|48.55|48.53|48.55|48.55|48.55|48.55|48.55|48.55|48.51|48.57|48.57|48.55|48.55|48.47|48.59|48.49|48.47||48.41|48.53|48.53|||48.43|48.51|48.53||48.06|48.38|48.46|48.04|47.97|47.93|47.95|47.93|47.87|47.93|47.87|47.93|47.85|47.71|47.73|47.71|47.75|47.83|47.83|47.81|47.81|47.89|47.73|47.75|47.75|47.79|47.89|47.93|47.85|47.87|47.81|47.89|47.81|47.83|47.83|47.83|47.75|47.85|47.83|47.73|47.75|47.71|47.75|47.75|47.89|47.69|47.69|47.83|47.73|47.56|47.63|47.61|47.52|47.46|47.46|47.54|47.56|47.44|47.4|47.46|47.34|47.3|47.32|47.32|47.36|47.34|47.34|47.34|47.32|47.22|47.32|47.22
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||140|141.5|139|145.6|141.8|146.3|150.7|151.2|154.9|156.8|156.6|155.3|152.4|149.9|148.2|154.4|160.4|159.5|155.6|160.4|160.6|157.6|155.1|151.9|154.8|157.3|155.1|146.3|146.2|143.1|138.5|141|144.5|139.5|136|136.9|137|139.8|135.8|132.4|135.9|136.8|137.4|141.6|144.6||140.4|136.1|132.7|131.4|129.5|128.7|131.2|129.6|128.2|133|137.1|143.4|140.5||141.8|141.1|143.1|148.5|151|150||140.9|141.8|148.6|145.1|145|145.2|145|146.5|145|142.5|140.3|138|138.2|147.6|150.9|155.3|156.2|152|152.5|152|157|158.6|166|170.1|174.5|178.9|179.6|||178.8|176.7|174.5|169.5|173.9|174.7|178.3|179|181.5|174.1|169.4|172|172.2|169.2|168.4|170.4|152.4|157|156.2|158.4|156.2|158|146.2|148|147.4|142.6|144.8|134.6|131.6|136.6|140|145.6|147.2|153.8|146.2|150|160|165|162.6|171.6|175.2|184.2|189.2|185.4|188|188.6|190|190.2|190.4|183.4|185|193.2|191|193.6|188.8|183.8|180.8|168.6|165.2|169.8|175.2|167.8|163.2|168.6|168.4|170.2|172.8|178.6|177.6|186.2||197.2|194.8|204.5||197|194|194.2|191.4||188.2|188|184.4|178.2|180|180.4|175.8|173.2|183.8|181.6|184|169.6|171.2|158.8|165.4|168.8|177.6|174.8|178.4|175|185|187.4|187|192|198.6|196.8|222.5|195.6|198.2|193.8|190.2|195.2|192.8|195.2|195.2|194.4|188.4|185.6|187.8|182|184|188.2|187.2|185.6|198|194.4|195.8|191.4|178.4|173|169.6|174.8|182.8|174.4|180|184.4|185.8|198|189.4|190.2|186.4|184.4|185.8|187|194|191.8|184.6|178.2|177.4|186.6|183.4|182.2|183.8|181.6|185.4
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||22.93|23.11|22.56|22.82|22.85|23.33|23.59|23.37|24.27|23.89|24.46|24.14|23.48|23.14|23.59|23.59|23.29|23.41|23.05|23.25|23.48|23.26|23.23|23.18|23.6|23.6|24.1|22.77|22.92|22.45|21.91|21.88|21.78|21.78|21.63|22.06|21.57|20.93|20.56|20.42|20.91|20.25|21.09|21.32|21.8||21.66|23.29|24.85|24.9|24.34|24.34|25.41|25.57|25.45|26.3|26.94|27.29|26.96||||27.12|26.66|27.29|27.26||27.27|27.27|27.05|27.11|27.05|27.62|27.59|27.11|27|26.62|26.89|26.44|26.49|27.52|27.66|28.13|28.4||28.61|29.31|31.14|28.91|28.97|29.45|29.34|29.31|29.48|||28.84|28.57|29.37|29.15|28.62|27.88|27.92|27.97||28.01|27.9|27.94|28.08|27.76|27.2|27.12|27.53|27.77|27.45|27.26|27.2|26.96|25.76|26.16|25.3|24.71|24.76|23.95|23.79|24.64|25.5|26.25|26.94|27.26|26.75|25.98|27.09|27.37|27.19|28.3|28.52|29.21|29.11|28.44|29.45|30.3|29.86|32.62|39.09|38.7|39.08|39.17|38.5|38.14|37.59|37.69|37.84|37.55|37.06|38.77|38.66|38.95|39.13|39.39|39.48|39.27|39.09|38.59|38.58|38.98||39.17|39.12|||38|38.26||||37.51|37.01|36.38|36.22|37.24|37.48|36.55|37.41|37.55|37.97|37.91|37.83|37.83|37.38|37.56|37.69|38.72|38.81|39.62|39.35|44|43.56|44.08|44.26|43.81|43.6|44.47|44.93|44.48|44.07|44.12|44.23|44.55|44.38|44.56|44.56|43.95|47.02|46.76|46.42|46.91|46.97|46.51|47.76|47.71|47.65|47.2|47.02|47.08|46.72|46.04|45.78|45.66|45.66|45.51|45.55|44.33|43.21|40.3|40.45|40.74|40.77|41.39|41.75|41.52|41.77|40.95|40.58|41.17|42.76|42.22|42.57|42.93|43.45|43.47
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||43|44.34|45.4|45.86|45.66|46.62|49.2|49.88|49.92|50.2|49.7|49.06|48.32|48.26|49|48.86|49.5|49.12|48.94|50|50|49.52|48.52|48.52|50.4|51.15|50.25|51.15|50.6|48.98|48.5|47.74|47.94|47.38|47.86|49|48.9|48.56|46.7|46.56|47.42|46.8|47.56|48.56|47.34||47.08|46.24|43.88|44.58|42.9|42.84|43.64|42.4|42.34|43.76|45.3|45.46|46.56||45.74|46.12|46.5|47.24|47.96|48.42||46.32|46.32|47.5|47.84|48.48|48|49.36|48.9|49.08|48.88|48.86|46.9|46.52|49.3|50.45|49.06|50.05|49.46|50.15|51.3|49.98|49.56|50.6|50.55|50.5|49.92|49.22|||49.88|49.08|49.3|48.46|48.44|47.36|47.46|47.68|49.4|48.18|47.88|47.94|47.8|46.92|46.64|45.24|47|48|49.8|50|49.58|48.54|48.2|48.8|48.52|48.22|49.84|47.94|45.82|45.7|46.5|48.62|47.8|50.65|48.02|46.44|44.74|44.86|44.5|45.22|46.7|49.32|49.44|47.14|49.96|49.74|50.8|51.65|52|50.5|52.55|52.3|52.95|51.75|51.4|50.75|51|50.6|50.7|54.8|55.1|54|54.55|55.45|55.8|56.75|57.55|58.7|58|58.2||60.4|61.45|62.35||60.6|60.05|59.9|59.5||58.85|59|57.75|56|56.35|54.1|53.95|53.35|53.3|54.1|55.75|55.05|56.8|55.5|53.5|55.25|56.35|54.8|54.95|55|58|57.9|58.75|61.05|62.35|64.1|66.45|68.35|68.35|65.8|65.45|65.5|67|68.35|67.8|65.5|59|59|59.9|59.7|60.95|62.7|62.05|61.35|61.75|61.15|60.55|62.4|65.5|66.5|66.65|65.35|65.35|62.9|64.05|64|64.2|63.6|63.7|64.05|64.1|63.8|63.95|64.7|64.35|63.5|64.3|66.75|66|66.15|64.8|63.8|65.25|66.9|66.4
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||219|223|224.6|219.2|220|224.6|236|243|241.2|236.8|239|238.2|233.6|230.4|231.4|232.6|242|241.8|237.6|230.4|230.6|226.4|230|227|229.8|228.2|229.8|224.4|227.6|226|224.8|218.6|213.8|216.6|220|214.8|211.6|210.6|205.4|209.6|203|189.4|191.8|195|197.4||190.4|188.5|190.7|187.4|188.1|181.2|184.3|184.7|177.9|182.9|186.3|191.5|190.4||||189.9|189.8|195|196||190.5|189.4|198|194.1|181|172.3|168.1|170.2|178.8|170|163.9|162.2|154.4|165|168.75|172.5|170.6||162.6|164.3|160.6|163.2|168|173.1|174.9||177.2|||178.98|169.4|169.8|166.4|168.8|171.1|172.9|167.4|169|175.6|166.6|166.6|167.4|163.4|160.4|161.4|160.8|160.8|160.4|158.8|157.2|152.6|148.6|152.8|144.6|142.4|139.6|134.2|134.4|137.2|138.4|147.6|146.2|150.4|142.8|137|140|143.6|140|141.8|146.6|141.8|137.4|126.6|130.2|131.6|132|129.8|131|132|132.8|137.6|137.6|133|128|128.6|123.2|122.2|123.2|129.8|134.8|132.6|128.6|132.4|131.4|135.6|136.8|137.8|137.6|138.2||141.4|140.8|||150.4|145.8||||144.4|142.6|139.8|136.8|132.8|132|153.8|154.6|158|159.4|163|160.8|158.2|155.8|154|153.6|160.2|157.8|157|159.2|163|166.6|168|167.6|170|172.8|174.8|176.8|171.8|167.2|162.6|163.8|165.6|167.4|164.8|147|160.2|162.8|158.6|162.2|162.6|167.8||168.8|171.8|173.8|174.8|172.4|171|165.6|163.4|165.4|165.8|160|164.2|164.6|163.4|164.6|165.2|162.4|163.8|160|162|166|169.6|168.6|168|168.2|167.2|172.8|174.4|174.6|181|183.2|186.2
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||104.4|106.8|104.8|103.4|107.2|109.2|110|110.4|110.6|110.2|110.6|110.2|110|107|110|109.6|110.8|110|107.8|110.8|111.2|109.2|108|110.4|109|108.6|106.4|104|104|104.2|103|102|104.4|103.6|101.4|100.4|103.2|102.6|101.6|102.8|103.2|100.6|102.8|104.4|107.2||104.6|105.6|105.4|107.8|105.2|107.2|111.4|111.2|116.2|112.4|115.8|119.4|118.2||117.4|120|120.4|123|122.8|121.8||117.2|118|117.2|115.2|115.8|117.6|116.6|116.8|117.2|115.6|113.6|109.2|107|111.6|110.2|111.6|112.8|117|117.8|115.2|114.8|115.6|118.6|120.8|124.2|132.2|131|||132.4|133.6|130.8|131.6|132.4|131.6|129.6|128.6|133.2|130|128.8|129.8|131.6|126.4|125.8|125|129.2|132|128.6|130.6|129.2|124.6|119.4|122|120.6|118.6|117.2|116.6|117.2|118|120|123.6|123.6|126.4|122|120.4|122.6|123.8|123.2|126.2|129.2|135|136.8|134.6|140.4|139.4|139|137.8|138.6|137.6|139.6|139.2|140|143.2|141.2|141.6|132.4|130.8|132.4|139.2|140.6|136.4|134.4|137.4|138.6|139.4|140.8|142|142.8|147.2||147.8|150.4|149||145.8|147.2|147|148.6||148|145.4|145.6|140.2|140.8|141.6|140.6|140.4|142.2|145.8|142.4|143.6|147.6|144.8|144.2|146.8|146.6|143|144.4|142.2|147|145.4|144.2|149.8|152.2|149.8|152|149.8|153.6|153|151.6|155.8|154.4|154.2|153|148.4|151.4|146.6|146.6|149.4|148|145|145.2|147.6|148|147|145.2|146.4|145.2|145|147|143|142.8|142|144.4|145.6|144.6|146.4|143.8|146.4|143.2|142.6|143.4|146.8|149.2|149.4|147.2|146|144|150.8|152.4|156.4|159.4|163.6|165.4
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||174.35|178.75|178.8|175.6|170.65|177.2|180.95|186.7|187.35|184.25|181.3|179.15|175.65|165.8|167.85|172|176.5|178.5|176.4|176.95|182.75|179.9|176.05|181.15|189.45|191.65|188|185.9|184.5|180.9|180.8|174.75|174.95|173.85|171.95|176.5|175.05|171.45|164.75|166.65|168.05|167.4|172|177|180.4||201|196.9|201.9|208|206.3|200.6|209.3|201.5|204.2|214|212.7|217.9|210.3||218.5|220.4|218.1|222.5|220.6|215.8||201.2|188.75|186.5|179.45|177.4|174|176.1|174.9|176.5|168|167|158.7|156.5|167.05|166|165.6|167.05|163.1|157.6|154.45|158|162.35|167.45|166.1|170|172.95|183.4|||199.35|194.7|203.5|203|205.5|212|216|223.2|227.1|220.4|217.8|220|223.2|213.4|211.2|209.6|216|218.6|225.6|229.2|222.4|222|207.4|215|209.8|209|211|200|201.8|200.8|206|212.8|213.6|223.4|215.6|208.6|213.4|217.6|217.6|211.2|225.2|250|250|256.2|269|259.2|245|217.2|220|219.2|224|232.8|238|238.8|225.8|225.2|226.6|219.4|226|227.2|236.8|233.8|234|235.6|229.4|239.6|235.8|242.2|240|237.2||240.2|246.4|257.6||258.2|256|242.6|246.6||235.4|239.2|235.4|229|228.8|221.4|226.6|221.8|228|240.4|243.6|240|235|228.8|226.2|231|237.6|233.2|242.4|254.4|262.8|269|265.4|261|256.4|242|246.8|237.2|235.4|226.2|222.8|227|232.8|230.4|229.4|239.8|231.6|223.2|230|233|235.4|219.6|217.6|212|212|212.4|212.4|215.2|212.8|208|203.4|191.9|191.5|186|197.8|197.8|202|207|202.2|214.8|208.6|214|212.8|211.2|217|219.6|224|215|213.4|220.2|224.8|218.8|216.2|219.8|223.8
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.59|1.68|||||||||||||||||||1.91||||||||||||||||1.89||||||||||||||||||||||||||||||||2.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||5.79|5.86|5.85|5.86|5.81|5.93|6.09|6.15|6.31||6.32|6.16|6.15|6.04|6.09|6.04|6.31|6.05|5.9|5.91|5.96|5.84|5.78|5.64|5.77|5.79|5.79|5.77|5.88|5.67|5.64|5.42|5.71|5.73|5.6|5.7|5.57|5.47|5.37|5.61|5.74|5.63|6|5.8|6.06|6.01|5.9|6|6.07|6.1|5.83|5.98|6.19|6.14|6.18|6.7|7.03|7.22|7.35|7.37|7.32|7.57|7.46|7.83|7.75|7.6|7.2|7.02|7.11|7.35|7.23|7.15|7.22|7.24|7.17|7.26|7.28|7.4|7.2|7.01|7.19|7.24|7.31|7.39|7.47|8.11|8|7.84|8.05|8.27|8.14|8.31|8.11|8.09|||8.13|8.33|8.28|8.31|8.04|7.88|7.88|7.98|7.89|7.88|7.68|7.98|8.04|7.74|7.66|7.47|7.68|7.73|7.45|7.37|7.33|7.2|6.8|6.84|6.53|6.24|6.5|6.12|5.88|6.03|6.46|6.92|6.76|7.25|7.35|7.33|7.8|7.96|8.11|8.55|8.17|8.41|8.34|8.13|8.4|8.27|8.1|7.9|7.62|7.66|7.69|7.7|7.75|7.65|7.59|7.75|7.72|7.51|7.45|7.79|7.85|7.91|7.91|8.12|8.25|8.68|8.1|8.01|8.02|8.25|8.26|8.34|8.57|8.5||8.39|8.33|8.45|8.53||8.22|8.36|8.19|8.05|8.08|8.08|7.68|7.54|7.47|7.7|7.85|7.91|7.93|7.87|7.67|7.81|7.79|7.65|7.7|7.78|8|7.95|7.8|7.97|8|8.04|8.09|8.18|8.34|8.39|8.29|8.3|8.25|8.4|8.41|8.57|8.47|8.36|8.47|8.29|8.22|8.42|8.9|8.7|8.96|10.18|10.16|10.38|10.86|10.26|10.34|9.84|9.79|9.71|9.94|9.77|9.8|10.1|10.12|10.18|10.02|9.93|9.84|10.26|10.18|9.91|9.92|9.91|10.16|10.22|10.02|10.32|10.3|10|9.93
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||4.93|4.97||4.87|4.91|||4.92|4.94|||||5.04|||4.81||4.81|4.85|4.9|4.87||4.91|4.92||4.87|4.93||5.04|||5.09||5.08|5.04|4.98|4.99|5.04|||5.09||||5.13|5.08|||5.18|5.2|5.19|5.19|5.08|5.09|||5.27|5.17||||5.27|5.4|5.42|||5.38||5.33|5.46|5.57|5.58|5.59|5.54||5.6|5.62|5.55|5.57|5.59|5.71|5.63|||5.56||5.62|5.68|5.7|5.73||5.73|||||5.63|5.62|5.71|||5.74||5.71|5.65|5.71|5.91|5.69|5.79|5.71||||5.72|||5.36||5.4||||5.15|4.79|||4.93|4.87||4.96||4.99|4.85|4.87||4.93|4.96||4.95|||4.93|4.84||||5.03|5|5.03|||4.96||5.07|5.2|5.26|||5.18|||5.27|||5.23|5.32|5.14|5.31||||||||5.04|5.08||5.05|||||||||||||||||||5.26||||||5.34|||||||||5.32|5.34||||5.38|5.39||||5.38||||5.3|||5.3||||||||5.2|||5.31|||||5.17|5.27|5.19|5.13|
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||71|71|71.5|72.2|73.4|74.1|74.6|74.8|76.3|76.1|76.1|72.9|73.2|72.3|72.2|72|72.5|73.6|72.7|72.8|73.8|73.3|72.7|73.5|72.9|73.1|73|73.4|73.1|73.1|72.1|70.8|71.1|71.6|71.4|71.6|71.3|69.4|70.1|70.8|71.8|72.3|74.6|76|74.7|74.9|74.6|75.2|77|77.6|76.9|76.2|78.9|79.7|79.8|82|82.4|82.5|82.5|82.8|||83.2|84.7|84.7|84.9|84.4|85.1|84.1|85.7|85.8|85.7|86.1|85.5|85.8|85.7|83.8|83.8|81.8|82|83.5|83.5|84.4|83.7||84.7|85.5|85.3|86.6|86.7|86|87|87|86.6|||86.7|87.2|87.4|87.6|87.2|87.2|87.6|87.8|88|87.8|87.5|87.9|88.1|88|87.7|87|88.1|88|88|88|88.4|86|86|86.7|86.3|85|84|83.1|79.3|80.9|84.7|87|87|88.5|89.2|86|88.1|86.3|87.6|89|88.3|88.7|88.8|89|89.3|89.1|88.7|88.8|89|89|90.1|89.9|89.5|89.2|90.4|90|90.3|89.5|91|91.2|91.9|92.1|92.1|92.1|92.1|92.1|92.6|92.3|94.2|93.1|93.1|93|93.7||93.9|94.5|94.3|||93.5|93.4|92.2|91.3|91|90.4|91|91|90.5|90.2|91.3|91.3|91|91.1|91.1|91|91.3|90.3|88|89.9|90.5|91.1|91|90|90.8|90.2|89.3|90.5|91.2|90.6|90|90|88.5|89|88.5|89|87.8|87.2|87.5|87.1|87.8|88.6|87.5|87.9|87.2|87|88.2|88|87.9|87.3|87.8|87.5|87.3|87.8|87.4|88.7|86.8|86.9|87.1|87|86.9|88.4|87.8|88.6|88.4|87.6|88.5|87.1|86.7|87|88|88.3|86.4|88|88|87.2
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||195.9|197|199|195|195.3|196|198.3|202|209.6|209|211.6|206.6|208.4|197.4|199.6|198.5|201.2|202.4|202.8|204.4|207.6|197.8|198.9|196.6|199.3|202.6|203|200|203|196.2|187|184.8|194.1|199.6|202.6|208.2|211.6|213.4|211.2|213|229|225.6|236.2|245|242.2|242.2|234.8|228.8|221|220.4|210|205|224.8|221.6|227.6|245|250|254|253.2|255.2|||251.4|258.6|260.4|255.8|272.2|262|261.2|261.2|235|236.2|236.4|247|243|239.8|216.6|216.2|206|204|201|201.6|197|197.4||193.4|198.9|190.6|199|202|206.2|201.4|214|218.4|||222.4|221.6|222.8|223.6|220.2|212|210.8|226.8|238|234.8|224|218.2|225.8|222.6|212.4|219|220.4|228|223.6|223|212.8|215.4|205.6|213|209.4|215.6|214.6|203.6|205.8|215.8|224|243|251.6|266.4|263.8|258.2|258.6|265|263|276.4|278.2|275.4|278|274.2|276|283.8|289.6|290|296.6|305.2|312.6|315.2|319.4|312.2|298.2|302.2|304.6|302.4|298.6|317.2|326.6|322.6|321.6|325|324.6|337.2|351.4|355.8|352.4|380|379.2|384.6|375.6||375|375.8|376.8|||371.8|371.6|371.8|375.4|373.2|371|371|358.6|358|354.2|335.6|374|358|356.2|326|325|330|338|327.8|329|327.8|341.4|341.8|328.4|334.6|341.6|341|342.2|347.2|343.4|341.2|335.8|339.2|328.8|327.4|338.4|336|331.4|349|342.8|333|335.6|336.2|336.8|335|334|337.6|348.6|342.2|328.4|325|318.6|317.6|306|310|311.2|307|285.4|298.4|302.2|315.6|319|332.2|340.4|360.4|359.8|364.4|374|379.2|373.2|380|377|371|374.2|370.2|371.4
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||78.5|79.3|80.1|79.2|79.9|85|84.9|85|85.5|85.8|85.5|84.8|84.2|80.2|82.3|81.6|84.6|81.2|79.6|80.2|79.8|77.8|76.7|75.3|77.5|77.2|76.6|76.4|79.3|75.7|75.8|72.1|75|74.3|73.3|75.1|74.1|70.1|68.3|68.1|67.1|67.5|67.4|68.8|65.5|63.8|63.5|64|64.9|67.4|69.8|67.5|70.8|73.5|75.8|74.6|79.8|83.9|84.7|85.4|85|86.6|83.1|82.8|85.5|82.3|82.2|80.3|80.2|83.6|84.3|83.1|85|89.4|87.5|86|84.5|85.5|85|84.2|87.3|91.5|96|96|96|96|95.9|93|93.1|93.2|95|95.3|96.9|94.5|||95.5|93.9|95.5|93.6|93.6|92.8|92.3|94.1|94.5|92.4|92.3|92|94.4|93|90.6|92.4|93.6|96.1|93.4|97.7|95.4|95.5|90.2|95.2|91.6|87.4|89.7|80.7|77.8|80.5|82.7|87.3|85|88.8|91.4|87.5|91|87.9|88.2|92.1|95.6|94.4|97.1|91.4|89.1|93.9|101.2|98.4|97.8|97.3|94.3|98.4|101.2|98.1|94|94.9|101.4|93.2|93|97|93.9|91.7|90.2|94.5|94.1|97.1|96.6|97.9|95.6|102.8|103.6|105.8|106.8|105.8||112.4|108|109|112.4||110|109.2|108.4|103.2|104.6|104.8|101|101|102.8|104.6|106.2|112|106.4|100.6|99.9|103.2|105|102.6|102.4|99.2|102.8|102|106|105|104|111.8|108|110.8|115|116.8|113.6|113.8|113.4|114.6|111.8|113.4|113.2|116.2|115.4|113.2|112.6|118.8|115.2|114|116|113|114|114|112.6|117.8|116.6|104.6|101.6|101.4|104.8|106|104|106.2|105.6|109.4|109.4|107.6|107|111.4|114.6|120.2|115.6|112|107.4|111.8|112.8|111.2|115.8|116.6|118.4
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.36|7.42|||7.42|7.42|7.42|7.42||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.07|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|||7.42|7.42||||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||10.32|10.36|10.34|10.42|10.36|10.36|10.38|10.32|10.58|10.5|10.46|10.38|10.5|10.54|10.6|10.6|10.42|10.46|10.46|10.46|10.52|10.7|10.92|10.98|11.3|11.1|10.7|10.76|10.94|10.9749|11.44|11.32|11.22|11.28|11.44|11.28|11.26|11.2|11.52|11.84|11.86|11.96|11.9|12.1|11.9|11.84|11.74|11.8|11.68|11.68|11.4|11.38|11.52|11.2|11.3|11.54|11.6|11.64|11.52|11.58|11.48|11.42|11.32|11.16|11.02|11.1|10.9|11.02|11.36|10.98|10.84|10.52|10.72|10.7|10.22|10.38|10.3|10.6|10.64|10.5|10.34|10.54|10.5|10.66|10.58|10.72|10.56|10.56|10.52|10.7|10.88|10.86|11|11.12|||11.12|11.34|11.34|11.5|11.52|11.38|11.44|11.54|11.64|11.78|11.9|11.92|12.06|12.1|12|11.96|12|12|11.92|11.88|12|11.64|11.58|11.74|11.5|11.24|11.28|11.26|11.7|11.96|11.92|11.9|11.9|11.96|11.98|11.58|11.26|11.34|11.4|11.36|11.48|11.56|11.4|11.18|11.46|11.4|11.4|11.2|11.1|11.04|10.98|11.16|11.16|10.84|11|11.06|11.24|11.42|11.5|11.7|11.5|11.5|11.04|11.1|10.82|10.98|11.12|10.96|10.76|10.7|10.7|10.9|10.7|11||10.54|10.56|10.68|10.52||10.72|10.5|10.26|10.32|10.2|10.26|10.22|10.22|10.42|10.34|10.52|10.68|10.7|10.68|10.48|10.82|10.92|10.94|10.9|10.8|11.2|11|11.1|11.02|11|11.56|11.56|11.7|11.84|11.78|11.74|11.84|11.86|11.9|11.44|11.26|11.1|11.16|11.36|11.14|11.28|11.14|11.06|11|10.9|10.92|10.9|10.9|10.84|10.78|10.72|10.76|10.86|10.88|11|11.08|11|11.54|11.5|11.5|11.54|11.56|11.34|11.58|11.68|11.88|11.74|11.58|11.76|11.94|12.18|12.24|12.2|12.08|12.1
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||22.12|24.64|23.73|22.87|21.56|24.08|24.81|23.16|23.08|24.28|23.09|20.36|21.34|20.27|20.89|19.76|19.19|19.07|17.9|18.12|18.17|18.26|16.98|16.32|16.05|16.8|16.33|15.77|15.51|17.19|16.12|15.45||15.3|15.69|15.68|15.77|15.91|16.69|16.66|16.21|15.22|15.73|17.73|18.2|17.45|16.48|16.8|18.45|18.28|17.27|16.88|17.82|19.82|19.93|20.94|19.61|20.29|19.82||||19.05|18.49|18.98|18.9||19.93|19.16|19.37|19.95|19.66|18.69||17.1|16.96|15.55|16.4|16.68|15.99|16.55|16.14|16.79|16.91||16.43|15.66|14.96|15.8|16.18|15.76|15.98|15.77|15.13||||15.43|14.69|14.35|14.68|14.26|14.46|14.94|14.99|15.18|14.87|14.48|14.34|14.75|14.8|14.93|16.86|16.45|16.83|16.5|15.7|15.55|15.43|16.02|15.85|16.26|15.85|15.17|14.18|14.06|14.48|14.91|15.21|15.37|13.4|12.65|13.4|13.72|13.56|13.98|14.75|15.28|14.88|14.23|15.02|15.07|15.04|14.51|14.91|15.5|15.06|15.78|15.2|15.33|15.04|15.78|14.45|13|13.39|15.07|15.95|16.18|15.36|16.27|16.3|16.39|16.41|16.01|15.78|17.14|17.43|18.34|18.37|||18|17.5||||17.96|18.15|17.9|17.37|17.47|18.16|18.26||18.3|18.88|18.82|19.33|19.79|19.42|19.97|19.75|20.48|21.78|21.9|21.36|22.17|21.34|21.02|21.3|20.02|18.86|14.94|15.03|15.24|15.9|16.18|15.97|16|15.67|15.61|16.03|15.88|16.5|15.92|15.23|15.15|14.22|14.48|14.23|13.74|13.07|12.53|13.67|13.4|13.51|14.1|14.24|13.9|13.78|13.51|13.15|12.99|13.17|12.53|13.42|13.23|13.4|12.96|13.2|13.19|13.39|13.21|13.73|13.15|13.73|13.86|14.44|16.3|15.8|15.98
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||11.04|11.12|10.93|10.83|10.93|11.37|11.78|11.56|11.51|11.19|11.37|11.22|11.28|11.19|11.04|11.26|11.13|10.94|11.01|10.97|10.8|10.76|10.73|10.63|10.87|10.8|10.63|10.59|10.61|10.46|10.24|10.45|10.53|10.55|10.21|10.48|10.37|10.34|10.32|10.76|10.52|10.45|10.35|10.51|10.62|10.62|10.38|10.66|11.14|11.02|10.84|10.47|10.84|10.57|10.71|10.94|11.25|11.41|11.52||||11.4|11.76|11.72|||11.34|11.31|11.18|11.12|11.12|11.35|11.41|11.33||11.01|10.84|10.97|10.92|11.61|11.55|11.89|11.93||12.28|12.21|12.82|12.38|12.54|13.01|13.21|12.52|12.12||||12.26|12.4|12.35|12.38|12.28|11.67|12.05|11.82|11.88|11.54|11.42|11.48|11.42|11.48|11.58|11.67|11.83|11.61|11.61|11.58|11.58|11.03|11.05|10.95|10.76|10.72|10.42|10.05|10.68|10.66|10.85|10.81|10.83|10.76|10.29|10.81|11.01|10.91|11.32|11.34|11.81|11.97|11.69|11.71|12.08|12.16|11.85|12.02|12|12.45|12.43|12.41|12.55|12.06|11.97|11.65|11.44|11.48|12|12.16|12.08|12.06|12.38|12.55|12.82|12.75|12.45|12.26|12.2|12.65|12.59|12.73|||12.65|12.47||||12.16|12.02|12.18|12.26|12.32|12.16|12.08|11.97|11.89|11.73|11.61|11.36|11.5|11.2|11.44|11.63|11.71|11.44|11.54|11.97|12.16|11.71|11.5|11.67|11.58|11.48|11.63|11.73|11.77|11.36|11.38|45.92|46.3|45.67|48.92|48.8|48.75|48.65|48.8|49.08|49.27|50.38|51.05|50.85|51.75|50.15|49.8|49.67|49.58|49.58|49.27|49.67|48.55|47.92|50.25|49.1|49.1|47.88|48.15|47.23|44.6|44.75|44.7|45.08|44.85|44.65|43.58|43.48||45.52||45.17|45.58||47.38
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||450|443.5|430.5|435|430|415|410.5|409.5|390.5|377|392|379|364|369|368|360.5|352|355.5|356|364|378.5|376.5|373|368.5|375|357|341.5|353.5|338.5|336|323|323.5|342|348|305|300|290|276|283.5|295|277|285|294|294.5|296.5|294.5|289|292|301|304|301|321|308|291.5|280.5|290|290|289.5|281.5|264|||251.5|261|249|253|271.5|316|309.5|324|332.5|324|333|338.5|332|320|312|306|307|300|340|360|364|350||351.5|356.5|393|377.5|369|377|384.5|404|410.5|||414|418.5|412|404|415|405|408|410.5|408.5|402|398.5|389|353|364|395.5|400|384.5|381|374|382|370|340|331|325|336.5|338|334.5|355|324|287|284|298|292|277.5|267.5|289.5|270|264.5|244|248.5|258|251|247|276|259.5|255|255|251|261.5|258|245|239.5|249|256.5|252|256|259.5|236|229.5|235.5|239.5|240|237|238|240|240.5|243.5|236.5|232|244|244.5|249.5|244||241|243|233|||245.5|252.5|265.5|266.5|250|253.5|257|246|247|244|232|228.5|225.5|218|206.5|212.5|207|211.5|211.5|207|199.6|216|206.5|199.2|199.2|195.8|197|204|192.8|183.2|186.4|190|187.4|197.4|197.4|199.4|200.5|205|206.5|209.5|206|210.5|227.5|238.5|240|231.5|232.5|229.5|233.5|232.5|226|228.5|222|224|225|218|217|232|232.5|236.5|227.5|231.5|232|220.5|215|208.5|204|206|198|187.4|187.8|191|184.2|181.4|176|169.6
06028|26083|/equities/duni|MSCI_EU_SMALLCAP||82.9|82.4|82.2|84.1|84.2|88.7|89.9|89.6|91.3|91.2|88.4|89.3|89|88|90.3|91|93|91.8|91.8|96.1|97|95.8|100|100|98.5|96|95.3|92|92.5|91|92|89|90.5|89.2|91|90.5|87.8|90.3|87.3|83.8|83.5|81.6|83.6|83.7|84||83.5|83.3|82.7|79.2|79.2|80.2|83.8|86|94.3|93.1|92.4|93.1|93.5||91.7|92.4|89.9|88.3|90|88.8||84.2|87.4|87|87.4|87|89.5|90|87.8|87.1|84.4|87.2|84.7|84.7|86.3|88|88.5|88.4|88.9|89.9|88.4|88.7|88.9|95.6|101.2|97.5|97|98.6|||98|97.4|97.2|98.7|98.7|97.3|96.5|97.4|100|100.4|102.6|96.3|97.2|94.8|92|92.7|94|95.1|96.8|95.4|94.4|95.6|92.3|95.2|95.2|94.7|95|93.4|91.7|92.4|94|98.1|99|101|98.9|96.6|99|99.6|100.2|100.6|99.4|108.2|109.4|109.4|112.6|113.2|109|105|107.4|105.2|108.2|108.2|107|105.6|104.2|104.2|104.8|103.6|102|107.2|108.2|108.2|107.4|109.2|111.6|112.6|112.8|113|113|113.2||117.4|118.4|115.6||116.8|116.2|116.4|116||116.8|117.6|117.6|116|117|114.8|112.2|112.2|110.6|115.2|116|116.2|116.8|112.2|111.8|114.4|117|120.2|114.6|115.4|123.8|120.8|121.2|123.4|126.6|126.8|128.2|133.6|133.6|132|129.6|126|122|121|119.2|119.4|118.2|119|118.8|119.8|122.6|124.6|127|124.8|117.2|119.2|106|105.6|108.8|110.6|108.4|108.2|106|104.8|106|106|104.4|104.4|101.2|103.8|101.2|101|101.4|103.2|103|104.4|103.8|104|104|105.8|106|105.2|108.2|110|110.6
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||5.61|5.64|5.61|5.96|5.9|5.96|5.8|5.75|5.69|5.55|5.64|5.64|5.71|5.57|5.46|5.27|5.25|5.21|5.25|5.21|5.69|6.45|6.41|6.36|6.34|6.04|6.01|6.05|6.12|6.29|6.26|6.01|6.12|6.22|6.26|6.21|6.15|5.91|5.84|6.46|6.27|6.4|6.46|6.49|6.42|6.27|6.13|6.25|6.54|6.51|6.4|6.35|6.41|6.41|6.15|6.21|6.48|6.49|6.35|6.21|||6.16|6.03|5.99|6|6.01|5.79|5.67|5.57|5.42|5.33|5.18|5.34|6.57|6.51|6.61|6.68|6.87|6.79|6.76|6.61|6.51|6.46||6.29|6.23|6.21|6.19|6.25|6.44|6.55|6.52|6.66|||6.74|6.75|6.75|6.61|6.57|6.41|6.2|6.21|6.18|6.13|6.08|6.08|6.09|6.05|6|5.97|5.86|5.76|5.67|5.72|5.93|5.87|5.7|5.7|5.63|5.44|5.49|5.25|5.18|5.18|5.37|5.46|5.43|5.58|5.46|5.28|5.56|5.68|5.7|5.92|5.87|5.86|5.73|5.53|5.67|5.76|5.79|5.58|5.62|5.55|5.61|5.71|5.7|5.62|5.47|5.52|5.58|5.4|5.46|5.64|5.76|5.72|5.58|5.62|5.63|5.7|5.71|5.67|5.58|5.63|5.59|5.7|5.71||5.6|5.61|5.61|||5.39|5.34|5.21|5.21|5.06|5.15|5.2|5.11|5.22|5.25|5.3|5.26|5.37|5.33|5.25|5.19|5.09|5.06|4.95|4.93|4.88|5.06|5.02|5.11|5.35|5.42|5.76|6.05|5.95|5.92|5.89|5.91|5.82|5.83|5.76|5.64|5.63|5.63|5.68|5.71|5.62|5.55|5.52|5.66|5.67|5.58|5.49|5.49|5.31|5.31|5.33|5.21|5.1|5.16|5.16|5.13|5.15|5.1|5.25|5.31|5.34|5.36|5.34|5.43|5.52|5.46|5.51|5.4|5.25|5.31|5.51|5.5|5.6|5.56|5.55|5.45
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||39.92|39.36|40.26|38.84|37.92|40.24|42.16|40.16|40.42|40.46|41.1|40.92|41.12|39.98|43.02|43.34|43.76|44.14|43|44.48|43.42|43.34|43.48|43.42|47.4|49.26|53.3|45.96|44.64|44.96|43.48|43.6|44.58|45.44|43.06|43|39.8|43|47|55.65|68|69|69.45|71.4|72.15|72.05|71.35|73.7|70.9|70.1|68.5|66.3|69.25|66.7|69|71.35|71.1|73.25|74.1|76|||75.1|78.8|81.35|79.8|80|77.05|76.8|77.6|77.45|75|73.15|77.4|74.1|75.65|71.4|68.9|68|67.2|68.4|69.35|69.45|71.5||76|87.4|81.1|81.4|84.45|82.85|82.35|92|95.5|||93.8|91.9|91.85|88.45|87.9|87.95|88.7|95.6|93.55|89.05|87.35|87.65|90.65|87.95|89.7|93.05|94.45|94.5|93.95|92.8|91.6|91|85.15|86.05|90.05|90.8|90|86.2|85.9|86.4|90.8|93.4|94.55|95.45|91.45|86.4|85.9|86.4|86.6|89.9|92.2|95|95.9|95.35|98.85|104.4|100.7|96.45|97.2|98.2|98.25|102|103.4|100.6|94.25|107|106.9|104|99.65|101.9|101.9|97.9|97.8|99.85|98.5|102.7|102.9|101.2|101.4|100.5|101.6|106.6|106||110.5|109|106.4|||108.2|109|106.7|101.6|98.2|95.2|90|90.45|94.35|96.25|98.25|96.9|99.1|98.65|96.95|93.6|95|97.55|94.7|104.9|110|108.9|107.6|106.2|124|131.5|128.7|127|127.5|134|129.2|130.5|132.5|128.4|133.1|134.5|136.6|135|137.4|141.1|146.3|147.1|146.6|150.8|146.9|149.5|155.6|154.4|153.5|148.2|150|149.4|149.9|147.9|150.5|153.6|157|160.4|158.5|158.3|164.6|217.4|222.2|228.8|232.2|230|237.4|231|233.8|235.2|244|240.6|238.4|240|240|239
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||2|2|2|2|2|||2||3|3|3|3||3|3|3|3|3|3|3|3|2|2|3|3|2|2|2||2|2|2||2|2|2|2|2||2|2|2||2|2|2||2||2|2|2|2|2|2|2|2|2|2|2|2|2|2||2|||2|2|2||2||2|2|2|2|2|2|2|2|3|3|3|3|3|3|3||3|3|3|3|3|||3||3|3|3|3|3|3|3|3|3|4|3||3|3|3|3|3|3|3|3|3||3|3|3|3|3|3|3|3|3|3|3|3|3||||4|4|4|4|4|4|4|4|4|4|4|4|3|3|3|3|3|3|3|4|3|4||4|4|4|4|4|4|4|4|4|4|4|4|4|4|4||4|4|4|4|4|4|4|4|4|4|4|5|4|4|8|8|8|8|8|||7|7|8|8|8|8|7|8|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|8|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|8|8|8
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||||||||6.32|||||6.52|6.45|6.42|6.45|6.23|||6.14||6.37|6.17|6.29||6.27|||||6.29||6.03|||6.2|||||||6.2|6.31||6.32||6.43|6.34|6.56|6.53|6.43|||6.35||6.52||6.76|6.72||||6.67||||||||||||||||6.61||6.66|||||||6.56|||||||||||||||6.74|||||||||||||||7.1|||6.87|||6.55|6.54|6.53|6.94|||7.1||7.15|||7.5||||||8.07|||7.73||7.69|7.95||||||7.83||7.93||||8.15|||||||||||||||||||8.13|8.17|||8.13|||8.17||8.24|||8.24||8.16||8.12|8.2|||8.5||8.69|8.72||||||9.29|||||9.07|9.11||9.18|9.2|||||9.2|9.08|9.05||9.13|9|9.17|8.88|8.58||||||8.48||8.52|8.43|8.39|8.78|8.79|8.93||8.76|8.73||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||163.55|166.7|163.7|163.15|165|170.9|170.85|170.75|170.6|176.8|172.4|173.05|171.75|169.85|171.3|189.55|191.25|188.65|186.65|182|179.45|180|178.35|178.15|180.55|183.55|184.25|177.05|173.8|172|167|170.95|173.35|177.65|178.15|178.3|181.45|179.2|177|179|178.15|178.45|187.5|185.45|186.75||181.2|180.15|179.85|184.9|185|178|177.3|175.9|181.2|186|187.6|191.2|185.6||184.85|186.3|185.7|182.85|183.5|179.95||174.05|178.6|187.4|187.1|186.5|183.6|181.45|179.1|179|190.7|197.85|191.35|192.25|195.1|195.5|200|177.1|172.9|165.15|163.05|160.45|164.4|171.05|169.35|169.35|176|181.05|||183.45|187|186.75|187.3|191.95|189.75|191|189.5|184|181.1|179.7|180|186.3|182.4|185.9|192.7|194.5|196.9|190.1|189.4|190|187.1|184|189.2|189.6|186.6|191.5|182.7|184.4|184.9|192.4|198.5|199.2|204|195|188.9|192|176.2|169.1|190.3|191|191.8|196.5|203|205.4|205.6|202|200|198|197.5|193.9|195.5|196.1|191.6|182.6|177.4|188.3|182.2|175.8|182.7|185.5|185.4|181|176|177|178|178|176|168.5|177||177.7|178|183.3||178.5|176.5|173|176||172.3|172.1|166|163.1|160.6|160.5|156.5|152.2|155.2|156.5|159|157.3|154.3|146.5|144|143.2|146|143.6|141.7|146.3|142.6|145.6|137.5|140.9|145|143|137.5|134.2|120.6|122.8|119.9|119.9|121|119.9|122.3|132.1|129.7|133.2|130.3|126|128.5|127.8|129|136.7|138.1|136.9|136.6|139|131.5|132.9|135.5|129.1|129|129.4|132.7|131|134.9|137.8|134.8|133|140.2|137|143.8|145.8|148|148.4|144.5|140.1|142.7|148|150.6|151.1|152.9|160|168.2
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||17.705|17.895|16.135|16.44|16.37|16.53|17.5|18.01|18.72|18.635|18.76|18.54|18.805|18.7|19.08|19|19.35|19.28|18.5|18.38|17.755|17.05|16.38|16.025|16.025|16.32|16.66|16.185|15.565|15.45|13.98|14.12|14.87|15.625|16.43|16.14|15.95|15.89|15.255|16.24|15.73|15.92|16.545|17.385|17.135|16.465|17.1|17.095|17.325|18.055|16.82|16.43|15.67|16.09|17.1|18.6|20.4|20.86|20.28||20.28|20.28|21.06|21.03|21.2|21.5||20.9|20.42|20.5|21.17|21|20.13||20|19.9|18.11|18.17|17.78|17.925|18.985|19.545|19.06|18.82|18.11|19.51|19.66|20.05|20.6|21.72|23.16|23.62|23.3|22.53||||22.66|22.9|23.4|23.61|21.98|21.66|22.29|21.71|22.4|22.65|23.19|23.055|24.6|25.175|24.525|21.77|19.61|18.87|19.23|18.808|18.802|17.5|18.836|19.466|18.236|19.114|18.334|15.846|16.05|16.6|17.596|18.118|18|17.012|15.592|16.86|17.202|17.244|16.722|18.2|17.65|16.504|16.418|17.488|17.286|18.478|16.52|16.778|17.202|18.478|19.8|19.762|19.762|19.222|19.5|20.095|19.202|20.785|23.885|26.25|25.12|25.58|27.7|27.745|27.85|28.145|28.425|28.725|30.23|30.65|32.85|33.715|33.925||33.045|32.245|32.41|32.65||32.75|32.495|31.995|30.93|31.69|31.27|30.81|30.38|31.62|32.85|32.32|32.41|33.05|32|32.845|34.71|35.275|33.995|35.005|35|36.68|35.51|36.485|36.7|37.1|36.34|35.82|37.6|36.925|38.41|36.065|35.26|34.76|34.96|35.8|36.525|35.36|35.89|35.2|34.8|35.2|34.77|37.1|35.08|35.13|34.85|34.08|34.275|33.11|32.585|32.145|30.79|30|28.17|28.37|30.185|29.8|31.7|31.42|32|33.3|32.4|32.4|32.73|31.8|31.9|30.85|30.765|31.18|32.875|31.1|31.725|32.47|31.1|30.89
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP||5.25|5.25|5.25|5|5.25|5.25|5.25|5.25|5.5|5.75|5.5|5.65|5.75|5|5.5|5.25|5.4|5.75|5.75|6|5.75|5.75|5.9|6.25|6.5|6|6.25|6.1|6.3|6.5|6.25|5.4|5.25|5.75|6.4|6.97|7|5|4.386|4.728|5|5.5|6|6.4|6.75|7|7|6.9|7.25|7.25|7.07|7.25|7.3|7.465|7.21|7.43|7.3|6.75|7.2|6.8|||7.035|7.1|7.75|8|7.52|7.75|8.065|7.75|7.8|7.75|8.5||7.75|7.75|8|8|7.69|7.5|7.975|7.4|7.3|8||8.1|8|8.3|8|8.4|8.75|9|8.75|8.5|||9.3|9.5|9.8|9|10.2|10.2|9.6|10.3|11.1|11.5|12|11.5|13.5|10|9.4|9.46|9.5|9.1|9.45|10.4|11|11.5|8.1|8.25|7.9|7.74|8.5|9.5|8.7|8|7.1|7.8|7.14|10.4|14.25|8.6|16.8|16.6|18.5|20|19.6|21.5|21.25|19.5|20.5|22|22|22|20.5|21|21.4|22.1|22.2|21.5|23.5|22.3|23.1|22.5|23.5|24.75|26|26.4|28|28.5|27|25|25|24.5|24|25|24.1|22.5|23.8||24.5|23.5|22.2|||22.75|22.38|21.6|22.8|20.8|23.2|22.5|21|21.6|19.5|20|21.1|20.7|21.3|22|23.25|23.3|23.5|22.6|23.5|23.8|24.06|23.6|24.5|25|26.4|27|29|28.5|30|25.98|26.98|26.6|24.5|24.5|25.3|25.2|26.2|26.5|26.5|24|22.5|19.8|21.4|22.5|22.8|22.8|23|23.1|23.5|24.2|24|23.18|22.5|23.7|23.9|23.3|24.25|24.8|25.7|25.5|25|25.5|26|26|23.6|23.6|23.8|21.2|23|26|27.48|29|32.5|34.5|35.2
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||0.409|0.4136|0.4238|0.4164|0.4102|0.4184|0.446|0.4366|0.4434|0.4328|0.4214|0.423|0.429|0.433|0.4288|0.4286|0.4176|0.4098|0.4074|0.4076|0.4012|0.398|0.3976|0.4002|0.4072|0.405|0.406|0.409|0.4056|0.4466|0.447|0.4258|0.4108|0.4136|0.4102|0.421|0.4108|0.41|0.4114|0.424|0.4192|0.409|0.4302|0.4416|0.429||0.4336|0.4404|0.4416|0.4506|0.4212|0.4182|0.43|0.4402|0.465|0.4504|0.4542|0.4522|0.4568|0.4606|0.461|0.463|0.469|0.4814|0.4962|0.476||0.463|0.464|0.4714|0.4618|0.462|0.4712|0.4734|0.465|0.4646|0.458|0.4602|0.461|0.4736|0.4948|0.4806|0.4838|0.485|0.481|0.4706|0.493|0.4612|0.4646|0.4672|0.4702|0.4796|0.4848|0.4958|||0.489|0.4904|0.4766|0.488|0.4814|0.469|0.4784|0.4916|0.5075|0.5|0.4997|0.4899|0.5026|0.4765|0.4754|0.4815|0.4745|0.4818|0.4816|0.4881|0.4914|0.4995|0.4718|0.4627|0.436|0.4499|0.4507|0.4204|0.4042|0.41|0.4379|0.413|0.3929|0.4498|0.57|0.5242|0.5902|0.6026|0.6002|0.6118|0.614|0.6358|0.6352|0.6146|0.6336|0.6322|0.6232|0.67|0.6538|0.6534|0.6522|0.6512|0.651|0.654|0.628|0.6344|0.6414|0.64|0.5984|0.6312|0.6558|0.6342|0.649|0.6462|0.6492|0.6588|0.6546|0.6628|0.6544|0.6464||0.663|0.6678|0.632||0.5952|0.5912|0.596|0.5988||0.605|0.594|0.6034|0.595|0.5982|0.5916|0.588|0.5908|0.596|0.6134|0.6016|0.625|0.633||0.615|0.599|0.5884|0.565|0.5902|0.61|0.6502|0.6428|0.6636|0.6694|0.661|0.6648|0.6644|0.678|0.69|0.6766|0.6876|0.698|0.73|0.7094|0.704|0.6858|0.6746|0.687|0.6868|0.6612|0.6388|0.6386|0.6184|0.5968|0.6202|0.6284|0.63|0.6434|0.6452|0.6458|0.6506|0.659|0.6638|0.6666|0.65|0.6576|0.6664|0.6848|0.6878|0.7|0.68|0.6904|0.6962|0.7196|0.6868|0.6728|0.6754|0.6786|0.6522|0.6756|0.6624|0.6682|0.668|0.6844|0.68
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||232|231.5|226|233|230|237.5|243|243|244|242|246|248.5|248|251.5|247|253|250|247|248|246|249.5|245.5|236.5|241.5|241|234|231.5|230|226|222.5|217.5|214.5|219.5|219|216|221.5|214|208|207|218.5|216|221.5|228.5|233.5|229|222|221.5|229.5|237.5|233.5|234|241|251.5|248|250|257|263|263|263|264|||257.5|258|254|245.5|247|240|242.5|239|238.5|234.5|232.5|233|236|234.5|228.5|235.5|228|233|255|255|269|278||268|270|277|271.5|266|271.5|279.5|273.5|284|||277|273|270|272|271|261|247.5|245|244|240|238|237|237|240|236.5|239|236|234|229|220.5|220.5|216.5|206.5|212|217.5|208|205|210|200.5|216.5|230|222|217.5|209|220.5|213|228.5|229|225.5|233.5|232|235|232|228.5|233|234.5|229|231|228.5|224.5|225|224.5|225.5|222|220|227.5|223|217|212|227.5|233|237|229.5|230|227|235|237.5|223|228|226.5|232|251|255||259|250.5|250|||245|246|244|240|238.5|243.5|240.5|235.5|240|247|245|251.5|245.5|246|240|242.5|243.5|243.5|243|243|233.5|242|240.5|237|238|234.5|231|234.5|235|240|242.5|243.5|233.5|231|234|228.5|230.5|232.5|236.5|244.5|245.5|242.5|242.5|255|254|243.5|246.5|256.5|263|260.5|247.5|244|238|239|240|230|232.5|222.5|226.5|223|222|221.5|229|237.5|242.5|239.5|234|235.5|233|229.5|230.5|234.5|247.5|232|232.5|233.5
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||59|58.3|58|58|54.8|54.5|56.7|50.5|51.2|51.4|51.3|52.2|50.6|52.6|52.6|52.5|55.3|55.6|54.6|54.8|55.8|53.4|53.5|53.4|52.3|51.7|50.7|52.9|52.1|51.4|49.55|49.45||53.7|54.9|55.7|53.9|53.5|53.9|54.2|52|53.7|56.3|56.8|56.3|54.5|53.5|55.4|57.8|57.8|56|56.3|58.6|59.8|59.3|60.2|62.4|63.8|62.3|61.7|60.8|60.9|61.5|60.8|62.6|63.4|63.4|64.8|64.5|62.2|65.5|61.2|56.9|56.9|57.3|55.3|53.8|52.7|53.3|53.8|56.7|54.3|54.4|53.9|52.5|54.7|52.2|50|48.6|46.75|48.9|50.2|49.5|49.85|||49.3|51.5|51.8|51.5|50.1|48.85|49.2|49.25|49.3|49.75|48.85|47.9|48.3|49.95|51.1|48.35|48.65|47.6|49.6|48.55|49.5|47.7|47.05|49.5|50.6|47.2|46.55|47.9|44.4|41.05|||37.05|36.85|38.15|37.3|38.2|38.2|38.4|39.15|40.85|42.95|40.5|40|41.4|39.7|39.75|39.5|40.05|39.2|38.5|37.65|38.1|37.25|37.65|37.85|38|36.3|36.4|38.25|39.3|40.45|38.55|38.25|37.1|36|36.1|35.5|34.4|34.1|33.8|34.15|33.35|32.75||31.15|30.7|31.35|31.45||31.3|31|30.95|30.35|30.95|31.25|30.7|30.85|30.5|31.95|32.5|32.2|32|31.1|30.65|30.75|30.6|29.9|30.4|30.7|34.15|33.85|34.15||33.2|35.35|35.4|35.5|35.95|35.9|35.4|36|36.1|37.1|36.8|35.25|34.55|35.5|35.35|35.25|34.55|36.1|35.75|35.5|35.45|35.65|36.2|36.4|37.35||36.55|36.45|36.95|37.2|36.9|35.55|35.95|37|36.45|35.25|34.85|35|34.05|33.75|32.7|32.2||31.2|31.95|32.6|32.7|33.25|33|32.25|32.55
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||6.185|6.29|6.29|6.235|6.3|6.44|6.74|6.67|6.76|6.545|6.48|7|7.9|7.71|7.92|7.91|7.965|7.88|7.7|8.09|8.045|7.7|7.655|7.655|7.765|8.005|7.75|7.64|7.735|7.62|7.565|7.49|7.77|7.86|7.83|7.855|7.855|7.805|7.595|7.52|7.77|7.77|7.895|8.03|8.115||7.895|8.01|8.04|8.165|8.045|7.94|8.24|8.17|8.505|8.465|8.715|8.795|8.94|9.09|8.895|8.915|8.805|8.905|8.825|9.01||8.775|8.53|8.52|8.33|8.47|8.635|8.89|8.525|8.86|8.83|8.83|8.625|8.78|9.15|9.16|9.37|9.465|9.475|9.68|9.86|9.695|9.95|10.02|10.36|10.66|10.6|10.56|||10.57|10.5|10.66|10.63|10.8|10.87|11.16|11.23|11.19|11.2|11.23|11.21|11.12|10.23|10.3|10.45|10.62|10.85|10.7|10.73|10.64|10.73|10.2|10.6|10.4|10.1|10.17|9.93|9.72|10.26|9.9|10.2|10.05|10.71|10.45|10.05|10.31|10.48|10.5|10.54|10.84|11.07|11.15|11.03|11.18|11.25|11.55|11.29|11.14|10.87|10.99|11.19|11.3|11.31|11.06|11.1|11.2|10.7|10.14|10.74|10.75|10.61|10.86|11.14|10.81|10.93|11.02|10.85|10.81|11.13||11.5|11.35|11.6||11.47|11.65|11.28|11.37||11.19|11.1|10.94|10.83|10.97|10.87|10.87|10.78|10.95|11.13|11.23|11.51|11.14||11.09|11.17|11.45|11.26|11.15|11.21|11.41|11.3|11.44|11.73|11.76|11.47|11.82|11.61|11.86|12.43|13.79|13.65|13.9|13.82|13.95|13.71|13.5|13.57|13.29|13.42|13.46|13.64|13.74|13.78|13.72|13.75|13.7|13.68|13.59|13.47|13.1|13.03|12.99|12.94|12.87|12.93|12.72|12.97|12.76|13.11|12.81|13.04|13.01|13.57|13.6|13.37|13.6|13.2|13.05|13.33|13.39|13.28|13.69|13.77|13.81
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||5.19|5.27|5.27|5.14|5.15|5.19|5.19|5.15|5.27|5.22|5.32|5.15|5.19|5.05|5.05|5.05|4.98|5.17|4.97|4.95|5.17|4.93|4.92|4.75|4.61||4.52|4.68|4.64|4.56|4.5|4.49|4.63|4.61|4.78|4.99|4.92|4.83|4.86|5.04||5.18|5.37|5.65|5.61|5.79|5.83|6.08|6.37|6.39|6.1|6.15|6.47|6.35|6.65|6.83|7.03|7.05|7.07|7.01|||6.72|7.02|7.36|6.82|6.88|6.1|6.16|6.2|6.28|6.04|6.14|6.19|6.22|6.29|6.35|6.47|6.31|6.43|6.79|6.9|7.25|7.33||7.72|7.5|7.53|7.67|7.67|7.74|7.88|7.81|7.83|||7.67|7.65|7.48|7.47|7.53|7.43|7.59|8.08|7.92|7.88|8.03|7.93|8.02||7.77|7.69|7.73|7.85|7.68|7.84|8|8.09|7.61|7.5|7.5|7.15|7|6.49|6.47|6.67|7.08|7.58|7.4|7.59|7.8|7.87|8.12|8.29|8.32|8.51|8.77|8.79|8.83|8.54|9.07|8.95|8.8||8.22|8.19||8.15|7.76|7.78|7.62|7.6|7.75|7.7|7.86|8.17|8.2|7.94|8|8.13|8.26|8.15|9.35|9.4|9.33|9.56|9.66|9.61|9.73|||9.6|9.37||||8.62|8.5|8.1|7.86|7.95|7.8|7.9|7.99|7.63|7.79|7.58|7.57|7.33|6.95|6.56|6.75|6.89|7.08|6.97|6.8|7.94|7.69|7.61|7.64|7.88|8.3|8.55|7.91|7.98|8|8.16|8.49|8.3|8.06|7.82|7.58|7.55|7.56|7.73|7.55|7.47|7.13|7.36|7.14|7.11|7.34|7.38|7.52|7.58|7.48|7.36||7.3||7.55|7.31|7.24|7.6|7.53|7.78|7.6|7.19|7.13|7.08|6.83|6.72|6.44|6.29|6.32|6.3||5.93|6.14|6.23|6.24
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||3.23|3.23|3.205|3.52|3.56|3.6|3.62|3.55|3.565|3.545|3.55|3.52|3.55|3.47|3.525|3.55|3.56|3.53|3.51|3.495|3.53|3.47|3.52|3.495|3.555|3.58|3.56|3.545|3.52|3.485|3.5|3.45|3.465|3.51|3.495|3.525|3.47|3.44|3.435|3.51|3.5|3.515|3.605|3.66|3.66|3.6|3.55|3.6|3.69|3.7|3.67|3.69|3.81|3.73|3.76|3.79|3.91|3.96|4|4|3.98|3.95|3.92|3.905|4.005|3.96|3.9|3.84|3.88|3.875|3.97|3.71|3.73|3.74|3.69|3.62|3.54|3.595|3.625|3.71|3.82|3.835|3.9|3.935|3.8|3.845|3.87|3.835|3.94|3.91|3.955|3.995|4.13|3.875|||3.865|3.865|3.8|3.78|3.885|3.835|3.765|3.71|3.67|3.68|3.635|3.685|3.735|3.66|3.67|3.56|3.5|3.59|3.425|3.43|3.4|3.35|3.205|3.26|3.17|3.205|3.23|3.13|3.18|3.335|3.435|3.485|3.48|3.63|3.615|3.38|3.45|3.445|3.445|3.59|3.65|3.685|3.7|3.655|3.755|3.78|3.745|3.7|3.625|3.69|3.73|3.765|3.87|3.765|3.705|3.81|3.745|3.78|3.68|3.745|3.815|3.795|3.865|3.93|3.92|3.89|3.87|3.875|3.81|3.85|3.85|3.88|3.815|3.84|3.79|3.79|3.77|3.79|3.73|3.68|3.72|3.69|3.645|3.595|3.605|3.59|3.59|3.515|3.595|3.71|3.6|3.67|3.69|3.595|3.505|3.57|3.55|3.55|3.485|3.535|3.63|3.56|3.525|3.58|3.595|3.6|3.61|3.63|3.695|3.66|3.745|3.7|3.78|3.725|3.81|3.86|3.815|3.755|3.805|3.76|3.755|3.76|3.785|3.75|3.805|3.73|3.72|3.785|3.7|3.695|3.76|3.76|3.795|3.775|3.76|3.81|3.8|3.88|3.89|3.9|3.98|3.96|3.99|4.135|4.145|4.13|4.07|4.09|3.995|4.06|4.125|4.125|4.15|4.18|4.215
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||4.025|4.025|4.025|4.025|4.025|4.025|4.025|4.025|4.025|4.205|4.305|4.305|4.31|4.31|4.31|4.31|4.31|4.31|4.31|4.31|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|4.375|||4.375|4.325|4.325|4.325|4.325|4.325|4.325|4.325|4.325|4.325|4.325|4.15|4.15|4.15|4.15|4.15|4.15|4.15|4.15|4.15|4.15|4.15||4.15|4.15|4.15|4.15|4.15|4.15|4.15|4.15|4.15|||4.15|4.15|4.15|4.15|4.15|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|3.645|3.645|3.67|3.67|3.67|3.67|3.67|3.67|3.67|3.67|3.64|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.85|3.75|3.6|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5||3.5|3.5|3.5|||3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||10.85|10.98|11.05|10.92|10.7|11.24|11.32|11.63|12.46|13.01|13.59|13.28|12.65|12.59|12.99|13.5|14.03|13.94|12.6|12.48|12.5|11.84|12|11.51|12.2|12.45|12.58|12.1|12.3|11.19|10.55|10.46|10.75|11.13|11.56|11.65|11.27|10.77|10.31|10.22|10.69|10.32|10.66|10.99|11.16|11.03|10.77|10.92|11.11|11.58|11.19|11.16|11.88|12.31|13.17|13.92|14.34|14.9|15.14||15.87|15.37|14.94|14.5|14.45|14.98||11.7|11.39|11.81|12.11|12.17|12.01||12.65|12.72|10.88|11.69|11.8|11.74|12.35|12.92|12.9|12.62|12|12.6|12.5|12.4|13.16|13.3|13.6|13.51|13.06|13.23||||13.25|13.9|13.77|13.96|13.72|13.95|14.79|15.72|16.05|16.5|17|17.702|17.5|17.172|17.192|17.42|18.146|17.77|16.91|17|16.148|15.702|16.38|16.5|16.11|17.164|15.974|15.678|16.246|16.558|17|17|18.55|17.02|18.498|19.004|19.868|19.45|20.75|21.195|21.31|22.12|21.645|22.665|22.61|22.33|21.425|21.91|22.885|23.11|23.5|23.4|23|21.55|22.11|21.28|20|19.71|23.15|23.915|24.13|23.2|23.85|21.435|21.56|20.455|20.3|21.105|24.665|25.78|26.69|28.4|27.25||25.4|25.5|25.76|26.56||25.215|25.495|25.41|24.5|24.68|24.3|24.51|24.78|25.15|26.465|26.065|27|26.5|25.5|25.93|25.5|27.535|26|26.875|27.1|28.185|27.505|29.55|30.765|28.82|29.5|30.755|36.92|37.5|37.2|36.61|36.46|38.15|39.37|37.5|38|38|37.755|38.265|39.2|37.4|39.545|39.06|38.67|40.1|40.195|40|39.33|38.13|40.015|41|40.265|40.7|41|39.975|38|35.5|36.5|36.76|39.505|41.4|40.05|41|41.82|41.42|43.54|42|41.5|41.695|43|42.74|42|42|44.18|44.36
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||0.355|0.3656|0.3636|0.3506|0.3692|0.376|0.3768|0.376|0.3824||0.3814|0.3804|0.3726|0.3626|0.3636|0.3596|0.3646|0.3676|0.3612|0.363|0.3588|0.3634|0.3612|0.3544|0.3586|0.3588|0.3528|0.3582|0.3618|0.3556|0.3442|0.3338|0.3498|0.35|0.3682|0.386|0.3726|0.3644|0.3628|0.3648|0.3598|0.3614|0.3656|0.3742|0.3742|0.3756|0.376|0.3688|0.369|0.3724|0.3518|0.3438|0.3464|0.338|0.3402|0.3584|0.378|0.388|0.391|0.3934|0.3874|0.4042|0.3914|0.386|0.3818|0.371|0.3688|0.349|0.3442|0.352|0.3362|0.3312|0.3236|0.3234|0.3176|0.3126|0.3072|0.306|0.2972|0.3004|0.3074|0.3052|0.3136|0.318|0.3064|0.3118|0.303|0.2996|0.3056|0.315|0.3108|0.32|0.3234|0.3176|||0.3192|0.3246|0.323|0.3164|0.3182|0.3122|0.316|0.3338|0.3352|0.3356|0.3288|0.3292|0.3344|0.3244|0.3214|0.316|0.3272|0.3286|0.33|0.3152|0.3148|0.3416|0.33|0.3394|0.3266|0.3204|0.3244|0.3036|0.2866|0.305|0.328|0.3402|0.3408|0.3506|0.3402|0.3304|0.35|0.359|0.3582|0.3632|0.3606|0.3702|0.3748|0.3798|0.3872|0.3998|0.3832|0.3814|0.3574|0.3624|0.3682|0.37|0.373|0.3772|0.39|0.3856|0.379|0.36|0.342|0.351|0.357|0.354|0.346|0.3442|0.343|0.341|0.3402|0.344|0.3434|0.358|0.3678|0.372|0.3792|0.3556||0.345|0.3422|0.3476|0.3478||0.3396|0.3444|0.3582|0.3352|0.358|0.3802|0.3938|0.392|0.4072|0.418|0.4156|0.438|0.4262|0.4288|0.4144|0.4098|0.4304|0.4334|0.4314|0.4606|0.493|0.4902|0.5059|0.5456|0.5488|0.5484|0.5476|0.5395|0.5464|0.5532|0.5588|0.5632|0.5632|0.5676|0.5736|0.5684|0.5648|0.566|0.5772|0.5604|0.5704|0.5704|0.574|0.5788|0.5852|0.584|0.5832|0.5796|0.5808|0.5768|0.5824|0.5708|0.572|0.5676|0.57|0.5688|0.5704|0.5812|0.5844|0.5816|0.5788|0.58|0.5752|0.5856|0.5736|0.5792|0.576|0.5716|0.5824|0.5792|0.5772|0.5776|0.5893|0.5856|0.5768
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||2.469|2.508|2.502|2.504||||2.564|2.57||2.566||2.518|2.506||2.541||2.537|2.553|2.609|2.535|2.48|2.434|2.432|2.451|2.42|2.389|2.387|2.361||2.299|2.25|2.276|2.301|2.295|2.313|2.26||2.203|2.26|2.274||2.274|2.33|2.32||2.299||2.317|||2.278|2.375|2.33|2.354|2.4|2.449|2.461|2.453|2.441|||2.506|||2.471|2.414||2.385|2.395|2.365|2.328|2.383|2.404||2.324|2.301|2.231|2.223||2.278|2.328|2.371|2.336|||2.344||2.408|2.445|2.523|2.521||2.371|||2.434|2.416|2.449|2.451||2.414|2.402|2.502|2.504|2.512|2.572|2.582|2.605|2.566|2.523|2.523||2.566|2.562|2.525|2.521|2.56|2.412|2.414|2.381|2.336|2.385|2.289|2.356|2.436|2.562||2.566|2.619|2.65|2.588|2.754|2.754|2.765||2.92|2.936|2.904|||2.912|2.898|2.842|2.842|2.818|2.826|2.856|2.828|||2.818|2.8|2.716|||||2.866|2.872||2.882||2.86|2.86|||||||2.863|2.828|||||2.806|2.754||2.761||||2.75|2.75|2.783|2.787|2.791|2.763|2.758|2.806|2.787|2.752||2.773|2.843|2.844|2.804|2.877|2.861|2.843|2.888||2.953|2.976|2.972|2.9|2.927|2.91|2.894|2.96|2.847|2.875|2.9|2.902|3.128|3.183||3.154|3.126|3.161|||3.126|3.163|3.126|3.13|3.107|3.076|3.099|3.052|3.003||||3.003|3.005|3.015|3.099|3.095|3.12|3.066|3.035|3.082|3.158|3.138|3.138||3.146|3.136
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||1.2805|1.2545|1.333|1.3515|1.332|1.29|1.272|1.189|1.168||1.109|1.087|1.08|1.1185|1.0645|1.12|1.216|1.358|1.3415|1.325|1.2365|1.2715|1.247|1.183|1.1545|1.1355|1.086|1.155|1.162|1.131|1.075|1.078|1.1305|1.1525|1.255|1.297|1.309|1.309|1.3155|1.3805|1.3645|1.387|1.455|1.464|1.428|1.317|1.257|1.2805|1.309|1.2355|1.2555|1.3255|1.281|1.2485|1.3045|1.2825|1.2975|1.3335|1.346|1.3255|1.31|1.318|1.273|1.272|1.1905|1.1535|1.1815|1.1465|1.155|1.1405|1.161|1.22|1.2045|1.1325|1.075|0.9846|0.9986|0.9918|0.9892|0.9572|1.056|0.971|1|0.9892|0.9516|0.892|0.8776|0.852|0.822|0.8474|0.9178|0.936|0.9078|0.9074|||0.864|0.864|0.8282|0.8196|0.797|0.779|0.7356|0.7048|0.7096|0.691|0.6978|0.6768|0.6584|0.7046|0.7226|0.6634|0.6598|0.624|0.6008|0.5798|0.603|0.5744|0.5604|0.604|0.6152|0.5806|0.5608|0.5286|0.5256|0.507|0.5512|0.5842|0.5546|0.5484|0.5176|0.4966|0.533|0.5588|0.5456|0.568|0.5854|0.6178|0.5996|0.608|0.611|0.621|0.609|0.6174|0.574|0.5728|0.534|0.5444|0.5498|0.5532|0.5814|0.5882|0.581|0.5704|0.553|0.5772|0.582|0.5828|0.5738|0.587|0.5864|0.5908|0.5942|0.57|0.5616|0.5666|0.573|0.567|0.5614|0.5582||0.5508|0.5464|0.5588|0.5436||0.5372|0.5438|0.543|0.5304|0.5456|0.5494|0.534|0.547|0.5538|0.56|0.5638|0.5822|0.5788|0.5372|0.543|0.543|0.5532|0.5544|0.5556|0.5604|0.5904|0.5968|0.5932|0.5956|0.5966|0.6102|0.6164|0.6154|0.6286|0.621|0.6376|0.6348|0.67|0.6604|0.6748|0.673|0.6526|0.6298|0.6372|0.6424|0.6338|0.6464|0.6722|0.6734|0.6972|0.743|0.7544|0.7522|0.7154|0.724|0.7164|0.71|0.726|0.737|0.758|0.7508|0.7376|0.772|0.8152|0.8608|0.8438|0.8016|0.7842|0.8336|0.8196|0.8012|0.802|0.7498|0.7304|0.7122|0.7082|0.729|0.6916|0.7062|0.6768
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||21.12|21.04|20.54|20.28|20.04|20.36|21|20.96|21.34|21.7|21.74|20.64|19.82|19.08|19.29|18.6|18.95|19.15|18.22|18.6|19.46|18.41|17.92|18.27|18.65|19.12|17.83|17.8|17.5|17.11|16.24|15.99|17.12|17.38|17.17|17.26|17.13|16.9|15.92|15.8|17|15.59|15.96|17.14|17.78||16.36|17.25|18.77|19.99|19.5|19.8|20.88|20.46|21.4|22.82|23.08|24.02|24.4||24.44|24.78|24.8|25.26|25.38|25.3||24.44|24.5|24.92|24.9|24.98|24.6|25|25.06|24.66|24.3|25.26|22.96|23.2|24.86|24.84|24.6|25.24|25.98|25.8|25.84|25.72|25.78|26.26|26.78|27.38|26.82|26.98|||27.22|27.1|28.26|27.52|27.48|27.02|27.52|27.86|28.12|27.96|27.54|27.36|28.2|28.06|27.9|27.84|28.58|29.24|29.06|29.36|29.28|28.78|28.64|29.1|28.56|27.82|28.3|27.56|27.36|27.86|28.24|28.48|28.02|28.6|28.06|27.42|27.76|28.24|27.7|29.52|30.48|30.5|30.36|30.08|30.36|30.24|30|29.92|29.98|29.84|30.34|30.5|30.58|30.46|30.44|30.5|30.54|30.16|30.2|30.62|30.68|30.78|30.54|30.96|30.86|31.08|31.54|30.82|30.7|31.14||31.8|31.78|32.1||32.14|32.28|32.5|32.28||31.98|31.6|31.38|31|31.2|31.12|31.08|31.02|31.02|31.34|31.34|31.48|31.64|30.98|30.84|31.22|31.24|31.08|31|30.9|31.48|31.38|31.34|31.86|32.42|32.52|32.76|32.72|32.8|32.78|32.78|32.44|32.68|32.38|32|31.88|31.34|31.38|31.28|31.24|31.2|31.22|31.24|31.16|31.46|31.04|31.04|31.18|31.26|31.22|30.72|30.74|30.56|30.48|30.88|30.72|30.04|30.18|30.28|30.64|30.22|30.28|31.06|31.52|31.36|31.48|31|30.74|30.84|31.76|31.94|31.84|32.22|32.36|32.22
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||12.77||12.47|12.36|12.46||12.99|12.72|||13.24||13.13|12.7|13.2||13.64||13.33||13.82||12.89|13.15||13.8|13.54|||||12.62|13.33|13.2|13.44|13.51|13.1|12.53|||12.3|||13.49|13.29|13.44|12.93|13.37|||13.81|13.39|14.56|14.16|14.21|15.13|16.06||16.47|16.8|||16.49|16.29|16.62|16.27|15.97|15.64|15.41|15.84|16.52|16.66|16.59|17.14|16.36|16.1|14.51|14.5||14.05|||14.95|||14.93|14.8||14.84||15.46|15.91||15.14|||14.99|14.83|15.22|15.18|15.04||14.86|15.8|16.36|16.52|16.52|16.92||16.02|15.51|15.67|15.86|16.21|16.05|15.43|15.18|15.36|14.69|||16.53|17.55|16.75|16.32|15.97|17.59|18.87|18.75|19.65|19.43|19.11|20.3||20.86|21.98|22.09|22.37|22.05|21.55|22.01|22.37|||21.96|22.29|22.85|23.32|23.32|22.97|22.42|22.76|||21.88|22.68|23.36|23.26|23.36|24.06|23.69|23.89|23.4||23.2|24.34|24.18|24.8|24.71||||24.45||||24.38|23.58|22.78|22.13|22.05|22.52|21.78|22.05|||||24.51||22.81|23.17|23.54|22.48|22.97||23.73|23.85||24.75|||25.84|||||25.92|26.52|27.09||27.15|||27.87|26.81||27.28||27.07|27.07||26.78||27.36|26.68|26.72|26.31|26.07||||25.16|25.72|25.88||26.85|26.19|26.76||28.65|28.94|29.1|28.59|28.63|30.25||30.56||30.31|
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||93|100.1|100|95.05|95|94.7|97.7|97.95|101.4|104.5|105.9|103.5|102.6|98.1|99.05|99.45|101.1|101.3|100.8|100.3|106|103.2|102.2|104.6|107.7|108.8|107|106.2|106.6|101.9|96.5|93.7|103.2|103.4|103.9|107.6|104.4|96.35|90.8|91.95|95.95|96.3|100.3|101.5|105.9||107.1|110.5|108.9|104.8|101.2|100.6|103|101.8|108.3|111.8|115.5|120.7|121.1||124.9|125.6|118.1|120.1|124|117.7||109.6|109.1|110|119.7|121.1|115|116.7|107.6|106.3|104|110.6|104.9|110|103.3|113|112.3|111.7|113.4|117|115|118.5|116.6|125.2|124|130|127|130|||127.8|128.5|127.8|124.4|134.4|126.3|127.6|130|131.9|130.6|130|126.1|128.9|121.2|129|124.4|125.4|128.8|132.7|132.5|130.2|124|117.6|123.8|124.6|115.1|118.7|115.5|112.6|118.5|125|133.1|135.7|136.1|129.6|129|126|136.5|130.1|133.4|143.7|161.8|169.4|155|161|167.6|165.4|159.2|164.3|171|176.8|190|184.3|171.2|165.6|167.7|174.5|173|166.8|175.2|178.5|177.3|171.9|181.7|180.8|189|188.7|190|192.5|214||222.8|223|221.6||219.6|217.8|212.6|217.4||221.6|214.2|212.6|214|220.6|228|228|218|228.8|230.6|238.2|240.4|240.2|235|230.4|232.8|242.8|250.2|241.4|236.4|246.4|250|248.6|252.6|250|250|246.2|242.6|240.2|232|231|229.4|234.8|235.2|237|247.2|243|247|230|217|219.2|222.8|221.8|218.6|220.2|218.8|220|220.2|220|217.2|222.2|209.4|200|208.4|208.2|212.2|215.4|210.6|211.6|215.6|218.4|217|213.8|219.2|199.5|200|200.4|194.9|205.8|207.6|209.4|205.2|206.2|207.4|215
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||22.54|23.11|23.52|23.75|24.06|24.82|25.16|25.7|25.62|25.37|24.92|24.47|23.89|23.32|23.61|23.79|23.95|24.24|23.93|24.65|24.8|24.08|23.54|22.31|21.62|21.84|22.03|22.44|22.23|21.74|21.35|21.31|21.6|21.55|21.51|21.94|21.41|21.33|21.35|21.8|21.92|22.11|22.64|23.05|22.01||22.09|22.09|22.15|22.27|22.19|22.03|22.66|22.56|22.33|23.2|23.79|23.69|24.02||||24.51|24.71|25.25|24.8||23.61|23.61|24.14|24.45|24.71|24.69|25.7|25.72|25.41|25.12|25.55|24.51|25.02|24.67|25.98|26.37|26.19||26.62|27.01|27.09|26.89|27.71|27.83|27.65|28.34|29.23|||27.42|27.42|29.16|28.63|28.8|28.67|28.96|29.64|29.68|30.01|29.92|30.15|30.15|29.78|28.65|28.55|29.27|30.31|30.6|30.66|30.72|30.23|30.19|30.5|30.52|29.9|29.7|29.6|29.49|29.98|30.4|31.28|31.58|31.79|31.22|31.07|30.25|30.74|29.64|30.01|30.17|30.93|31.01|30.05|30.91|31.03|31.93|31.77|32.02|31.91|33.23|33.04|32.61|32.8|32.28|31.75|31.97|31.42|31.75|33.31|34.5|33.8|34.37|34.58|35.54|35.83|35.73|36.69|36.1|36.1||38.56|38.56|||38.17|38.37||||37.04|36.96|35.67|35.22|34.13|33.12|32.65|33.76|33.08|33.82|33.92|33.6|34.05|33.6|33.12|33.25|33.86|33.37|33.02|33.25|34.42|34.35|34.74|35.42|35.95|36.84|37.6|38.13|38.29|37|36.92|37.29|37.51|38.07|36.71|36.71|35.91|36.2|35.46|37.04|37.37|37.6|38.06|37|37.8|37.43|36.9|36.8|37.94|38.33|37.9|37.72|37.72|37.35|37.76|37.57|37.39|37.41|37.6|37.76|37.88|38.52|39.07|39.83|40.3|39.73|39.4|39.91|40.61|39.89|39.5|39.97|40.41|40.51|40.57
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP||11.62|11.78|11.76|11.72|11.78|12|12.22|12.24|12.44||12.52|12.4|12.24|12.16|12.18|12.3|12.48|12.16|11.86|12.14|12.38|12.3|11.7|11.82|11.86|11.76|11.84|11.74|12|11.68|11.48|11.26|11.68|11.88|11.88|11.98|11.76|11.5|11.32|11.74|11.74|11.62|11.96|12.06|11.82|11.96|11.72|11.62|11.8|11.68|11.82|11.72|12.1|11.66|11.68|12.06|12.8|12.78|12.96|12.92|12.92|13.02|13|12.88|13|12.76|12.54|12.4|11.96|12.06|11.76|11.74|11.48|11.94|11.76|11.72|11.3|11.32|11.3|11.26|11.96|12.14|12.6|12.7|12.08|11.68|11.48|11.36|11.52|11.62|11.78|11.88|11.36|11.18|||11.06|11|11.2|11.08|11.3|11.18|11.06|11.58|11.68|11.92|11.88|12.06|12.28|12.12|12.22|12.18|12.26|12.64|12.42|12.78|12.52|12.28|11.32|12.06|11.48|11.24|11.6|11.28|11.52|11.5|12.02|12.28|12.36|12.8|12.86|12.3|13.06|13.52|13.46|13.64|13.9|14.2|14.1|13.98|14.24|14.56|14.28|14.06|14.06|14.28|14.54|14.88|14.86|15.32|15.18|14.98|15.32|14.82|15|15.42|15.9|16.04|15.76|16.26|16.1|16.16|16.1|16.06|15.82|16.4|16.38|16.88|16.92|16.94||17.2|16.88|16.86|16.8||16.28|16.1|16|15.8|16.16|16.52|16.34|16.3|16.6|17.1|16.94|17.04|17.26|16.56|16.44|16.6|17|16.66|16.86|16.88|17.32|16.98|16.96|17.2|17.36|17.46|17.44|17.92|17.94|18.1|18.04|18.32|18.2|18.64|18.06|17.34|17.36|17.36|17.48|17.44|17.52|17.52|17.52|17.38|17.52|17.56|17.44|17.5|18|17.54|17.4|17.08|16.52|16.5|16.88|16.92|16.7|16.94|17.14|17.16|17.08|17.3|17.04|17.84|17.92|18.04|17.82|17.8|17.9|18.16|18.24|18.42|18|17.82|17.82
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||310|328|329.5|329|325.5|341|348|365.5|374.5|378|374.5|380.5|371|357|353|343.5|351.5|343|322|328.5|320|313.5|299|294|301.5|310|304|300|275|267.5|258.5|248.5|251.5|245.5|250.5|256.5|250.5|250|250|247.5|253|252.5|265.5|270|283.5|266|263.5|261.5|269|270.5|269.5|268.5|289.5|284.5|300|303|308.5|323.5|327.5||331.5|323.5|332|337.5|352.5|||332.5|347.5|355|358.5|349.5|363|366.5|348.5||335.5|325|322|318.5|350.5|357.5|371|376|385|386.5|378.5|363.5|360.5|370.5|375|391.5|388.5|370.5||||366.5|357|362|369.5|383|387.5|410|407.5|419|410|449.5|396.5|391.5|374.5|380.5|393|396|400.5|399.5|395|387|366|365.5|366|375|376|364.5|371.5|378|395|404|404.5|412.5|401|384|390|390.5|394|400|412|418|419|410|423|432.5|443.5|414|424|427.5|432.5|456.5|445.5|438|416.5|426.5|439|430|435|471.5|485.5|472|470|488.5|481|496.5|509|493.5|490|516|524|516|512|531||534|527|507|511||513|514|504|506|504|506|508|487|500|502|519|511|487|473.5|455.5|445|470|507|506|509|520|498|494|515|509|524|526|530|526|528|595|580|563|559|550|570|574|551|545|524|533|533|536|535|555|550|545|547|535|522|519|515|525|498|526|545|508|500|451.5|482|498|495.5|489.5|492|518|529|516|516|500|550|522|497.5|500|524|557
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP||120.2|123|127.8|126|128.4|131.6|134|135.6|141|140.6|154.8|156.2|157.4|150|153.8|152|159.4|160.4|152.2|162.4|169|162.2|161.2|158.4|159|160|159.4|156.2|153|150.4|149.6|147.6|146.4|147.2|147.4|147.4|146.4|142.8|138.8|141.2|142.8|146.4|151.2|159.2|164.8|163|161.2|163|165|157.4|158|150.8|156.2|153.4|159.4|165|176.4|182.8|183|184.2|183|181|179.4|177.2|180.8|177.6|174|171|169.8|171.6|167.4|166|167.2|174.8|174.2|167.2|160|157.6|158.2|158.2|172|178.8|183|183.6|184|187|184.4|179.4|178|178.4|179.8|176.2|176.8|169.6|||172.4|171|174|172.2|180.6|182|180.6|188.8|188.6|184.4|185.6|205.5|209.5|215.5|219.5|217.5|224|223|218|214.5|210.5|207.5|197.8|197.6|193.6|187.2|188|179.4|188.2|193.4|200|204|202.5|202.5|207.5|200|206|205|203|198.6|198.4|198.8|197.8|186.2|185.2|187.4|189.2|184.2|187|184.8|184.4|189|187.8|181.8|175|171.6|175|167.4|168|186|193.4|190.4|187.6|190|188|196|192.8|189|184.2|184.8|187.8|193.4|196.8|206||209|206|202.5|202||193.4|193.4|184.6|180.4|185.2|184.4|179.4|177|185.2|181|187.4|184.6|186.4|173.8|176.8|178.8|190.6|187.2|190.4|181|188.6|187.2|182.2|190.6|194.4|196.6|190|194.4|189.2|213|210|206|201.5|198.6|195|211|207|205.5|209|192.6|180.2|177|177.8|175.8|176.2|178.8|172|175.4|178.4|173.4|164|164|161.8|162|160.6|168.4|168.8|170.8|169|173.8|175.2|175.6|170.6|183|185|188|183.6|188.6|183|188.6|192.2|190|192.8|188.2|189.6
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||228.5|236.5|246|246|246.5|250.5|256.5|251|252|253|262|257|254|242.5|241.5|246|244.5|246|247.5|251.5|257.5|246.5|308|309|308.5|312|307.5|292|286.5|279|277|270|287.5|284.5|286|280|276.5|272|263.5|272|274|274|282|281|277|269|267.5|270.5|270|266|268|259.5|265|267.5|259.5|265|239|302.5|310.5|311.5|||309|317|312|309.5|303|300|294.5|293|285|279.5|278.5|285|277.5|274|270|269.5|276.5|274|280.5|285.5|281.5|292||290|280|280|286|284.5|282|278.5|281.5|275|||287.5|285.5|281.5|276|272.5|241.5|236.5|244|252|253.5|254.5|291|287.5|281|279|274.5|259.5|259.5|256|260|256|247.5|235|249|238.5|234.5|235|225|226.5|227.5|230|240|228|233.5|227.5|223|222|219.5|221.5|223|223.5|221.5|222|222.5|228.5|225|229.5|221.5|224|225.5|230|233|235.5|230|229|236|236|230.5|228|236|236.5|237|237.5|241.5|242|243|250|255.5|253|250|247|258.5|258.5||263.5|256.5|253|||245.5|248|248|242.5|240|240.5|242.5|237|241|229.5|240|240|236|239|236|232.5|233|238.5|233|244|236|236|244.5|241|248|241|239.5|243|271.5|275.5|259|261|255.5|262.5|274.5|269|259|253|249|250.5|252.5|262|261.5|264|260|263|271.5|276|276|277|279|271.5|267|271.5|264|268.5|270|277|278|277.5|270.5|284|276.5|275|279|271|273.5|271.5|273|268.5|274|274|274|277|279|282.5
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||105|105|105|105|102.5|105|105|105|102.5|105|105|105|105|105|102.5|102.5|102.5|102.5|102.5|102.5|105|107.5|107.5|107.5|107.5|110|107.5|107.5|107.5|107.5|107.5|107.5|107.5|107.5|107.5|107.5|107.5|112.5|110|117.5|105|105|167.5|165|167.5|167.5|165|165|165|157.5|155|155|170|167.5|165|177.5|183|163|160|160|||155|147.5|148|140|140|137.5|142.5|155|160|160|152|160|160|170|170|185|180|176|215|205|200|200||215|220|220|201|200|205|220|218|215|||220|231|225|227.5|230|240|257|245|280|272|270|270|245|250|255|235|240|232|245|255|252.5|245|230|255|280|280|285|285|300|305|320|310|325|357|340|338|335|330|340|375|390|390|410|395|400|415|420|405|410|430|490|475|490|480|467.5|470|495|482|500|525|554|542|525|545|540|550|565|560|550|545|545|588|620||620|630|610|||620|600|602|560|515|530|580|590|600|590|610|585|584|570|600|640|645|684|716|685|690|700|705|690|720|720|750|785|785|800|806|800|830|824|850|848|860|876|900|888|878|865|850|886|880|884|930|890|885|886|850|835|780|764|754|760|780|754|736|740|730|725|715|715|710|680|700|680|690|690|676|645|664|775|830|855
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||6.8|6.8|6.81|6.8|6.83|6.8|6.8|6.8|6.81|6.8|6.8|6.8|6.8|6.81|6.8|6.81|6.8|6.81|6.85|6.82|6.8|6.8|6.75|6.8|6.81|6.79|6.77|6.77|6.85|6.75|6.81|6.76|6.75|6.77|6.83|6.97|6.93|6.78|6.75|6.75|6.74|6.77|6.71|6.77|6.7|6.7|6.72|7.01|7.05|6.95|6.76|6.63|6.86|7.21|7.16|7.17|7.18|7.18|7.19|7.07|7.11|7.05|7.07|7.04|7.1|6.99|6.94|6.93|6.91|6.92|6.9|6.85|6.85|7.52|7.55|7.53|7.48|7.49|7.45|7.48|7.49|7.52|7.58|7.59|7.64|7.6|7.62|7.61|7.66|7.67|7.67|7.68|7.69|7.71|||7.7|7.7|7.68|7.68|7.68|7.68|7.7|7.71|7.67|7.69|7.67|7.63|7.69|7.66|7.72|7.66|7.56|6.49|6.38|6.14|6.34|6.4|6.33|6.48|6.2|6.09|5.96|6|5.92|6.1|6.5|6.36|6.47|6.39|6.53|6.36|6.47|6.37|6.54|6.57|6.65|6.65|6.68|6.7|6.87|6.97|7.1|6.98|6.56|6.64|6.55|6.54|6.5|6.6|6.6|6.65|6.6|6.56|6.6|6.85|7.06|6.9|6.84|6.89|6.94|6.95|7.05|7.12|7.19|7.34|7.33|7.36|7.3|7.37||7.12|7|7.1|6.94||7.06|7.02|7.05|6.78|7.09|7.2|7.18|7.3|7.79|7.55|7.6|7.53|7.55|7.47|7.41|7.33|7.38|7.31|7.39|7.38|7.53|7.59|7.56|7.65|7.59|7.5|7.6|7.6|7.58|7.6|7.48|7.5|7.5|7.63|7.7|7.78|7.6|7.6|7.59|7.56|7.5|7.39|7.11|7.04|7.09|6.99|6.92|7|6.89|6.89|6.95|7.09|7.23|6.95|7.24|6.85|6.82|6.9|7.27|7.21|7.38|7.38|7.25|7.23|7.3|7.43|7.33|7.46|7.44|7.57|7.44|7.34|7.36|7.35|7.4
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|||||||||||||||2.5|||||3.3|||||||||||||||2.51||||||||2.65|2.83||||||2.94||2.85|||||||3.6|3.68||||||||3.0201|3.25|||||3.5|||3.3|2.98|||3.25|3.68||||3.62|4||3.77||||4.12|4.2|||||4.14||3.71|||3.535|3.755|3.76|||3.63|||3.75||3.9004|3.72|||3.75||||3.845|||||2.77||||3.29||2.7||2.94||3.06|3.22|3.425||3.33|3.54||||||3.28|3.5088||3.14|||3.085||2.84|3.087|3.23|3.2|3.44|||||||||3.9485|3.85||3.68||3.66|||||||||3.534|3.3985|3.5315|3.7257|||3.79||||3.83||4.05||3.96|||4.5|4.5352|4.5|4.32||||4.62|4.348|4.445|4.4||4.18|||4.11|||||4|3.63|||||3.6||3.7|||||3.445||||||||3.67|||3.38||3.49|3.555||3.81||3.83|4.07
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.45|26.45|26.4|26.45|26.45|26.4|26.4|25.8|26.35|26.65|26.35|26.3|26.45|26.25|26.4|26.4|26.5|26.45|26.45|26.45|26.45|26.5|26.5|26.4|26.45|26.45|26.45|26.45|26.45|26.45|26.45|26.45|26.45|26.45|26.45|26.4|26.4|26.4|26.4|26.3|26.4|26.3|26.3|26.3|26.3|26.3|26.35|26.3|26.35|26.35|26.25|26.35|26.1|26.1|26.2|26.2|26.05|26.15|26.15|26.05|26.25|26.25|26.3|26.3|26.3
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP||2.21|2.294|2.263|2.241|2.36|2.432|2.43|2.69|2.65|2.69|2.65|2.59|2.548|2.537|2.518|2.548|2.428|2.49|2.3|2.348|2.375|2.289|2.24|2.212|2.315|2.294|2.335|2.29|2.229|2.193|2.108|2.048|2.06|2.133|2.234|2.252|2.252|2.228|2.204|2.163|2.235|2.291|2.46|2.627|2.678|2.55|2.554|2.72|2.707|2.716|2.709|2.704|2.77|2.815|2.939|3.159|3.3|3.248|3.235|3.177|3.122|3.152|3.15|3.18|3.247|3.137|2.996|2.928|2.898|3.139|3.136|3.251|3.161|3.206|3.116|3.11|2.82|2.902|2.83|2.878|3.001|3.178|3.317|3.231|3.29|3.08|3.156|3.098|3.115|3.289|3.349|3.346|3.325|3.22|||3.25|3.28|3.2|3.234|3.224|3.282|3.325|3.526|3.447|3.359|3.36|3.482|3.54|3.428|3.63|3.738|3.878|3.87|3.75|3.764|3.714|3.61|3.456|3.474|3.424|3.25|3.25|3.2|3.072|3.272|3.47|3.682|3.694|4|3.65|3.38|3.5|3.35|3.3|3.46|3.48|3.66|3.748|3.494|3.8|3.8|3.784|3.61|3.534|3.558|3.48|3.672|3.61|3.65|3.51|3.558|3.546|3.382|3.4|3.804|4.076|3.862|3.8|3.844|3.818|3.898|3.964|3.946|3.774|3.99|4.09|4.064|4.118|4.278||4.3|4.2|4.252|4.214||4.286|4.2|4|3.938|3.79|3.92|3.932|3.896|4.02|4.306|4.22|4.108|4.188|3.9|4.434|4.462|4.86|5.055|4.836|5.045|5.065|5.07|5.025|5.23|5.31|5.315|5.415|5.505|5.805|5.69|5.49|5.41|5.485|5.46|5.395|5.345|5.145|5.08|5.265|5.01|4.9|4.844|4.852|4.9|4.612|4.714|4.846|5|4.878|4.924|4.97|4.98|4.778|4.722|4.898|5.085|5.05|4.944|4.858|5.1|5.03|5.03|5|5.15|5.37|5.355|5.25|5.17|5.18|5.605|5.305|5.235|5.44|5.55|5.955
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||80.4|80.4|79.5|79.3|80.1|82.5|84.6|86.4|88.1|87.1|90|90.2|89.9|89|90.5|91.1|93|95|95.6|91.1|90.3|89.7|86.9|86.8|88.7|86.3|86.2|87.1|88.4|81.2|81.9|80|80.5|80.9|79.3|79.2|77.4|77.1|76.3|77.3|78.1|77.4|77.2|77.5|77.3||74|77.5|79.3|80.6|80.7|78.3|80.2|79|79.5|83.5|86.1|87.4|87.5||87.7|90.4|88.2|87.8|90.9|90||88|89|89.3|90|91.3|90|91.8|92|93.1|91|92|88.6|88.9|90.5|95.5|98.3|99.2|102.8|104|104.8|105|104|105|105.4|106|104|104.4|||101.2|102|100.6|101.2|102.6|102|103.8|105.4|106.2|105.2|105.6|105.4|106.8|105.4|103.6|107|105.6|104.8|107.8|108.8|108.2|108|104.6|107.2|102.8|103.4|104|102.8|102.8|102.8|105.8|106.2|106.6|108|103.8|103.4|105.4|106|107|109.4|111.2|114.8|114.6|112.2|114|116.6|107.4|105.4|105.2|104.4|107|108.8|108|106.2|104.4|105.2|105.2|102.2|102.4|106.8|107.6|107|105.4|106.4|107|109.2|109.2|109.8|110.2|111.8||115.6|114.8|114||114.4|114|113.2|114.6||111|108.8|107.6|107|109|107.4|109|108.4|107.4|108.8|109.8|110.6|110.8|107|107|108|109|108|110.8|109|112.6|112|112|116|115.6|116.8|119|121.4|119.6|118|118|116.8|117.4|117.8|117.8|115.8|118|117.6|117.2|116.6|118.6|123.2|119.8|120.4|122.4|123.6|129.8|130|130.4|129.8|128|128.2|125|125.8|126|128|127.2|125.6|126.6|129.8|131.6|130.2|132.2|134.8|134|135.2|136.2|135.2|135.2|141.2|141.4|141|143|143.8|147
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||7900|7900|7900|7900|8150|8300|8350|8400|8500|8400|8420|8370|8320|8400|8580|8500|8540|8620|8740|8550|8520|8220|7950|7800|7360|7600|7290|7180|7180|7230|7120|7200|7260|7100|7440|7400|7400|7420|7400|7270|7340|7300|7320|7380|6880|6860|6850|7000|7280|7320|7420|7100|7600|7680|7860|8100|8100|8340|8300|8380|||8360|8000|8000|8100|8000|8200|8040|7900|6860|6900|7300|7340|7400|7200|7100|7130|7140|6980|7160|6820|6800|6800||6700|6720|6800|6900|7000|7150|7200|7200|7300|||7340|7000|7000|7000|6780|6640|6500|6600|6700|6800|6840|7000|7380|7450|7600|7500|7800|7000|6720|6500|6400|6500|6420|6420|6300|6300|6280|6090|6370|6500|6800|7220|6920|7300|7000|6720|6900|6700|6600|7050|7180|7280|7400|7500|7560|7630|7580|7520|7500|7560|7570|7650|7640|7620|7800|7940|7840|7960|8060|8520|8600|8600|8390|8390|8480|8560|8550|8550|8560|8560|8180|8240|8520||8400|8500|8410|||8310|8330|8260|8330|8300|8400|8200|7500|7500|7450|7340|7580|7660|7640|7660|7720|7700|7600|7740|7800|7700|7800|7850|8000|8080|8260|8260|8260|8270|8260|8040|8330|8320|8320|8340|8300|7900|8260|7850|7700|7400|7360|7400|7780|7600|7480|8160|8640|8600|8240|8000|7780|7810|7860|7740|7900|7750|7660|7570|7580|7700|7610|7640|7600|8000|7540|7000|6900|6900|6960|7280|6820|7040|7100|7030|7030
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||60|60|60|60.1|60|60.1|60.2|60|60|51.3|51.9|52|51.3|51.1|50.6|50|50|50|50.4|50.4|50.8|50.8|51.9|51.8|51.7|52|52|52.2|51.6|50.7|51.4|51|51.3|52.5|52.1|52.1|51.9|52|52.1|50.8|52|50.2|51.1|51.3|51.7||50.8|50.3|51.3|52.3|52.5|52.5|53.1|54.2|54|54.5|54.9|56.1|56.3||56.7|56.7|56.1|58|56|56.3||55.7|55.7|56.1|56.4|56.2|56.2|56.5|56.6|56.6|56.7|56.6|55.3|55.4|55.8|56.1|56.4|57|57|56.5|57.6|57.8|58.9|57|58.4|59|59.5|60.1|||59.5|58.8|59.4|58.4|58.3|58|57.1|55.3|55.2|55|54|53.8|53.7|53.7|53.5|53.6|53.2|52.5|53.4|55.1899|53.2011|53.4994|54.8916|54.8916|53.8972|55.3888|54.6927|54.2949|54.991|55.5877|56.5821|57.5765|57.9743|58.6704|58.7698|57.676|59.1676|59.267|58.6704|58.1732|58.9687|59.267|59.6648|57.676|59.3665|59.0681|59.4659|59.8637|59.7642|59.1676|59.6648|60.4603|59.9631|59.5653|59.3665|58.372|57.2782|56.3832|55.4882|58.1732|59.0681|57.9743|57.4771|57.9743|59.0681|59.3665|58.5709|57.7754|57.4771|59.3665||59.6648|59.3665|59.8637||59.6648|59.9631|59.6648|59.267||58.0737|58.0737|57.5765|56.2838|55.886|54.7922|54.1955|61.4547|60.9575|60.3609|61.1564|60.162|59.7642|59.267|58.4715|58.7698|59.4659|59.1676|57.1787|57.5765|57.3776|56.6815|60.4603|62.8469|62.5486|63.1452|63.6424|62.3497|61.753|61.6536|59.5653|58.1732|57.4771|57.5765|57.676|57.3776|56.9799|57.2782|58.1732|56.2838|57.2782|56.2838|57.3776|57.9743|57.3776|57.0793|56.4827|56.9799|55.4882|54.991|54.8916|55.3888|55.0905|55.1899|54.6927|55.4882|53.3005|54.1955|54.1955|55.1899|54.8916|54.5933|53.5989|53.8972|53.9966|53.6983|53.5989|53.5989|53.5989|54.991|54.3944|53.4994|53.7977|54.0961|53.4994
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|||7.13|7.05||||||7.37||7.28||6.88||||7.09|7.04||7.04|7.06|||6.83||7.04||6.93|6.91||6.57|6.56||7.05|7.15||6.96|||6.86|6.92||7.22||7.33|7.43|7.29||7.46||7.5|7.38|7.6|7.42|7.28|7.36||8.05|||||8.02|8.14||7.72|7.65|7.59||8|||||8.18||7.84|8.25|8.28|8.03|8.23|8.41|||||||8.67|8.8|9.76|9.89|9.63|9.48|||||9.51|9.6||9.43|9.29|9.81|9.76|||10.01||9.9|||||9.47||||9.32|||8.87|||8.44||10.77|||10.83|11.18|10.28||||11.48||||11.51||12.22|||||||||11.78||||11.74|12.31||12.1|12.14||12.32||||11.56|12.54|12.58|12.92|||||||||12.48|12.4||11.93|||||12.89|13|||12.97|12.19||12.27||12.04|||||11.98|12.35|12.4||12.62|12.88|11.98|12.21||12.42|12.52|12.45|12.48|12.27||11.92||11.14||||11.74|11.91|11.83||12.07|12.1|11.96|11.38|11.35|11.41||11.6|10.9||11.09|11.13||11.45|11.4|11.46||12.3|12.44|12.01|11.93|12.3|12.47|12.72|12.68|13.03|12.77|13.27
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||0.421|0.4105|0.42|0.414|0.408|0.409|0.4135|0.418|0.4185||0.419|0.4195|0.4195|0.419|0.413|0.414|0.417|0.416|0.413|0.417|0.4145|0.3995|0.4|0.395|0.401|0.396|0.395|0.397|0.4095|0.406|0.403|0.397|0.4115|0.4065|0.418|0.412|0.401|0.4025|0.394|0.405|0.405|0.403|0.407|0.4095|0.407|0.4065|0.404|0.41|0.4085|0.4145|0.416|0.411|0.4175|0.412|0.426|0.43|0.453|0.456|0.454|0.461|0.464|0.464|0.454|0.4405|0.448|0.451|0.442|0.44|0.4235|0.4285|0.4245|0.41|0.409|0.41|0.408|0.41|0.409|0.41|0.4095|0.407|0.4115|0.41|0.41|0.41|0.418|0.41|0.4115|0.4015|0.4|0.405|0.4105|0.412|0.4135|0.4135|||0.41|0.41|0.4025|0.404|0.41|0.3985|0.394|0.4065|0.41|0.41|0.4065|0.412|0.416|0.4|0.4025|0.401|0.41|0.409|0.41|0.417|0.396|0.3925|0.376|0.3865|0.374|0.373|0.377|0.369|0.35|0.3595|0.379|0.39|0.381|0.4005|0.398|0.393|0.403|0.4185|0.417|0.422|0.42|0.42|0.4225|0.417|0.4215|0.4275|0.422|0.4165|0.4155|0.42|0.426|0.4235|0.42|0.423|0.424|0.4235|0.423|0.43|0.433|0.455|0.455|0.4525|0.4585|0.4655|0.4575|0.4675|0.4645|0.467|0.4555|0.469|0.4695|0.4765|0.4675|0.4675||0.47|0.459|0.4555|0.457||0.4535|0.456|0.4585|0.454|0.454|0.4595|0.4665|0.4595|0.4685|0.4765|0.478|0.4815|0.4845|0.4855|0.477|0.4845|0.4895|0.4855|0.491|0.49|0.505|0.5|0.4885|0.4985|0.4765|0.4725|0.476|0.4765|0.474|0.4835|0.4855|0.487|0.495|0.504|0.505|0.502|0.496|0.4825|0.483|0.4765|0.4795|0.489|0.499|0.502|0.4965|0.499|0.4985|0.504|0.4935|0.496|0.5|0.501|0.51|0.506|0.4935|0.4935|0.488|0.4975|0.483|0.48|0.4845|0.487|0.482|0.4945|0.4945|0.485|0.4805|0.475|0.473|0.493|0.496|0.498|0.498|0.498|0.4935
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||31.85|32.4|32.4|32|31.45|32.1|32.9|32.25|32.95||32.6|32.5|32.85|32.7|33.7|33.5|34.25|34.2|33.55|33.75|33.9|33|31.85|32.1|33.2|34.3|33.1|32.5|33.3|32.7|32.3|33|32.05|32.4|32.8|33|31.05|31.5|30.55|31.6|32|32.1|31.85|32|32.4|31.8|30.8|32|32.15|31.65|31.9|31.15|31.8|31.15|31.65|32.05|33.35|34.3|33.8|34.65|33.2|34.4|33.85|34.15|36.25|34.45|34.5|33.35|33.2|33.95|34.15|35.35|36.4|37.55|37.6|36.95|35.8|34.7|32.9|32.3|33.1|32.35|32.2|32.35|31.65|33.75|33.3|32.6|32.4|35.05|35.6|35.3|35.2|34.95|||35|34.8|34.5|33.5|34.5|34.3|35.4|36.25|36.3|36.15|36.75|38.1|38.75|34.8|35.05|34.7|35.6|36.65|35.6|35.6|34.95|35.25|33.6|33.9|32.9|30.15|29.65|27.9|29|32.25|37.1|39.35|38.15|38.7|41.5|39.85|41.35|39.7|38.2|37.45|38.05|38.6|38.15|38.15|38.75|40.1|38.75|38.5|39.2|38.75|36.75|36.8|37.6|38.2|36.5|37.1|36.75|35.4|35.6|38.35|40.5|38.8|37.4|38.5|38.2|37.35|37.8|36.6|35.9|38.15|37.6|38.3|38.15|38.6||37.9|37.25|37.55|37.5||36.5|36.95|36.4|36.55|36.55|37.65|37.2|36|35.75|35.8|37.05|37|36.8|35.1|35.15|35.1|36.4|35.95|35.6|33.95|36.25|36.2|36.6|38.05|38.05|37.25|36.9|36.95|37.45|37.55|37.15|37.3|37.75|38|37.6|39.95|37.45|37.95|36.8|36.3|36.25|36.4|37|38.1|37.1|36.2|35.3|35.75|35.5|35.15|34.6|33.6|33.75|31.7|32.4|32.9|31.5|31.5|32.05|31.45|31.55|31.55|31.25|31.65|34.3|34.25|33.4|33.15|32.8|33.5|34.55|34.1|34.25|32.3|31
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP||6.75|6.92|6.85|6.83|6.95|6.97|6.74|6.7|6.78|6.98|7.04|7.21|7.29|8.09|8.51|8.78|8.16|8.07|7.5|7.24|6.6|6.34|6.42|6.29|6.34|6.46|6.4|6.52|6.56|6.44|6.21|5.98|6.19|6.25|6.45|6.72|6.85|6.81|6.75|6.89|6.95|7.27|7.54|8.06|8.6|8.38|7.94|7.19|7.04||6.39|6.15|6.42|6.51|6.59|6.85|7.14|7.5|7.18|7.43|7.61|7.46|7.22|7.5|7.79|7.73|7.06|7.18|7.31|7.72|7.95|8.09|7.92|8.03|8.38|7.93|7.74|7.69|8.05|7.88|8.6|8.6|8.96|9.28|9.05|9.32|9.03|9.37|9.45|9.38|10.2|10.6|10.14|10.96|||11.3|10.56|11.2|12.12|12.2|12.2|11.96|12.34|12.6|12.86|12.46|13|13.22|13.38|13.42|14|14.2|14.22|14.8|14.58|14.68|14.88|13.66|13.96|13.8|14|14.3|13.7|15.72|16.86|17.6|17.86|17.7|18.12|18.12|18.14|18.26|18.08|18.36|18.7|19.36|19.84|19.98|19.74|20.55|21.1|20.95|20.1|19.64|19.76|20|19.68|19.74|20.05|20|20|20.1|19.96|19.84|20.55|21.1|20.55|21.15|21.25|21.6|20.15|20.4|20.15|19.64|19.84|20.15|20.35|20|20.25|19.98|20.1|19.74|19.94|20.2|19.94|20|20.25|20.6|21|21.7|22|21.65|21.55|21.5|21.3|21.55|20.85|20.85|20.25|20.55|20.35|20.9|20|19.8|18.42|18.82|19|19.12|19.82|20.7|20.15|19.6|19.7|19.46|19.44|19.34|18.72|19.16|19.1|19.36|19.52|19.06|18.94|19.16|19|19|19.02|19.32|19.34|19.9|19.72|19.72|20.4|19.46|18.82|18.62|18.66|18.96|18.48|18.08|18.42|18.92|18.72|18.58|18.92|19.06|19.5|19.14|18.76|17.8|18.5|18.1|19.72|20.05|20.35|20.35|20.15|19.2|19.3|19.5
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||24.5|25.24|25.8|25.26|25.52|26.46|27.96|27.7|29.68|30.16|31.76|30.72|29.66|27.9|29.44|29.6|29.3|29.48|28.42|30.44|29.02|26.34|23.64|24.44|24.28|24.62|22.98|23.12|22.4|21.9|21.8|20.52|21.16|22|21.4|20.66|20.44|20.64|18.9|19.39|21.34|20.28|21.36|22.14|22.52||21.14|21.4|22.34|23.92|22.06|22.8|24.6|24.04|26.4|26.48|28.24|29.7|28.6||28.88|30.72|34.44|37.18|38.5|38||36.8|36.7|38.22|38|38.2|36.76|37|37.44|37|35.9|38.72|35.2|34.8|37.76|39.8|41|42.3|43.58|45.12|46.3|47|47.14|49.92|53.4|54.55|55.2|56.75|||60|59.5|61.25|61.95|64.8|64.45|65.7|68.3|70.6|68|66.7|67.2|66.4|63.55|63.2|65|66.25|68.4|68.15|68.45|67.5|66|64.2|66.65|64.5|62.4|62.05|59.35|61.4|61.2|62.9|60.95|61.7|64.4|62.3|59.65|64.7|61.85|63.35|66.05|66.75|68.15|68.3|64.4|68.55|68.75|69.55|67.8|70.35|69.1|70.7|73.95|71.3|69.55|67.5|69.45|69|63.8|63.55|67.85|69|67.1|67.9|70.65|73.15|75|78.9|77.3|76.4|85.05||87.75|89.6|89.1||87|84.85|84.7|83.7||80.2|80|79.5|76.65|77.5|79.5|79.25|76.3|79.7|79.4|79.6|80.35|81.15|79.05|85.15|88.55|89.3|88.45|85.7|85.8|89.65|86.3|84.85|92.2|92|85.5|83.7|82.9|82.4|81.3|86.7|83.7|80.15|81.25|80.1|79.75|78.2|79.8|81.55|78.75|81.45|80.75|78.25|74.75|74.5|75|76|76.15|75.5|75.5|70.55|69.4|68|66|66.55|69.45|68.65|74.4|73.05|74.4|72.6|69.5|69.95|75.4|74.5|75|73.45|75|75|80.6|75.4|74.5|73.65|75.5|75.6
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||2.79|2.86|2.85|2.87|2.83|2.93|2.96|3|3.06|3.01|3.06|3.03|2.99|2.95|2.96|2.96|2.96|2.94|2.93|2.98|3.01|3.03|3.25|3.33|3.33|3.37|3.33|3.35|3.45|3.36|3.31|3.31|3.33|3.3|3.3|3.33|3.28|3.24|3.25|3.33|3.33|3.29|3.26|3.35|3.32|3.37|3.38|3.42|3.45|3.47|3.72|3.71|3.75|3.73|3.81|3.86|3.89|4.04|4.03|3.98|||3.98|3.91|3.9|3.88|3.86|3.8|3.72|3.72|3.67|3.66|3.71|3.66|3.63|3.61|3.57|3.58|3.57|3.6|3.6|3.64|3.7|3.67||3.66|3.6|3.73|3.77|3.76|3.81|4|3.86|3.82|||3.79|3.73|3.73|3.65|3.63|3.63|3.68|3.73|3.71|3.77|3.85|3.87|3.79|3.75|3.75|3.7|3.72|3.72|3.65|3.66|3.88|3.89|3.7|3.66|3.65|3.6|3.62|3.58|3.53|3.57|3.77|3.83|3.79|3.87|3.77|3.6|3.56|3.62|3.67|3.65|3.67|3.75|3.75|3.67|3.71|3.68|3.61|3.52|3.53|3.51|3.5|3.48|3.44|3.45|3.43|3.44|3.43|3.41|3.4|3.44|3.51|3.49|3.51|3.56|3.46|3.53|3.45|3.42|3.39|3.37|3.38|3.37|3.42|||3.34|3.35||||3.31|3.25|3.26|3.22|3.21|3.24|3.23|3.31|3.57|3.58|3.58|3.55|3.58|3.54|3.49|3.52|3.55|3.51|3.52|3.51|3.65|3.66|3.67|3.65|3.57|3.58|3.61|3.69|3.74|3.67|3.65|3.67|3.6|3.61|3.59|3.54|3.58|3.6|3.57|3.53|3.58|3.54|3.58|3.62|3.61|3.69|3.66|3.65|3.67|3.62|3.63|3.56|3.65|3.7|3.66|3.62|3.65|3.72|3.68|3.67|3.71|3.73|3.79|3.83|3.71|3.66|3.57|3.47|3.5|3.56|3.54|3.54|3.63|3.64|3.6
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||1350|1360|1380|1387.5|1405|1310|1290|1295|1292.5|1285|1275|1260|1220|1225|1225|1225|1225|1240|1305|1270|1310|1270|1240|1212.5|1150|1150|1150|1145|1150|1150|1145|1185|1197.5|1197.5|1200|1170|1155|1155|1155|1155|1125|1160|1157.5|1155|1145|1125|1120|1120|1117.5|1175|1150|1155|1155|1155|1075|1045|1025|1020|1020|1045|||1060|1085|1140|1085|1050|1035|1035|1055|1090|1075|1100|1085|1120|1160|1332.5|1370|1385|1400|1385|1470|1435|1430||1460|1432.5|1430|1350|1350|1350|1370|1315|1250|||1225|1235|1230|1170|1135|1125|1140|1100|1140|1125|1090|1120|1200|1150|1100|1120|1125|1080|1075|1095|1080|1080|1070|1002.5|1025|978|1065|1080|980|1015|1050|1075|1095|1085|1150|1085|1127.5|1290|1425|1430|1460|1460|1450|1420|1510|1470|1570|1500|1480|1490|1490|1475|1500|1430|1500|1515|1540|1520|1495|1665|1750|1740|1805|1750|1750|1770|1745|1735|1735|1735|1700|1725|1725||1770|1770|1785|||1790|1790|1845|1935|1950|1930|1840|1890|1790|1795|1810|1750|1940|1850|1775|1775|1750|1620|1610|1610|1535|1545|1515|1530|1630|1730|1745|1785|1775|1815|1815|1825|1805|1800|1850|1820|1785|1820|1805|1800|1830|1830|1830|1870|1880|1880|1900|1900|1900|1900|1900|1860|1870|1920|1815|1950|2030|1950|1990|1950|1895|2020|1930|1965|1940|1835|1800|1820|1770|1770|1880|1855|1820|1835|1790|1850
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||45.85|45|45.9|50.1|49.05|51.1|51.2|52.8|52.2|51.9|53.2|53|51.9|51.6|53.4|52.6|51.9|53.1|51.9|53|55.2|53.5|53|52.6|54.1|51.9|53.1|50.1|50|49.3|47.25|45.75|46.15|47.3|46.35|46.75|45|44.45|44.2|45.1|45.8|45.45|46|47.9|47.7||46.45|47.5|47|48.2|52.5|49.4|49.3|48.55|49.15|50|50.2|52.1|54.5||51.7|51.7|54.5|53.4|52|52.2||48.75|49.3|50.3|48.75|48.15|48.3|47.9|46.85|46.75|44.35|44.9|44.05|44.5|45.55|45.6|46.55|47|49.5|49.65|47.75|44.35|45.9|46.9|47.95|47.6|47.15|47.35|||47.45|47.2|47.4|47.65|48|48|48.7|49.4|50.8|51|50.3|51.5|52.5|51.2|49.6|50.4|51.6|52.7|53|53.3|53.9|52.2|50.6|52.8|51.7|51.3|51.1|49.2|49.35|49.9|51.4|55|55|56.4|54.7|56.5|56.5|56.4|56.3|56.4|57|57.2|58.2|56.5|58.2|57.7|58.9|57.3|58.3|58.4|58.5|60.5|59.7|57.8|57.9|56.2|57.3|56.4|56|56.1|56.3|55.8|56.2|56.7|57.3|58.7|59.5|57|57|58.5||62.6|62|59.9||60.9|60.3|60.5|59.7||59.9|59.3|58.3|57.6|58.4|58.3|58.4|59.2|60.8|62.4|62.6|65.3|64.5|62.8|61.7|62.8|64.5|64|62.7|62.9|66.1|65|65.9|67.6|66.9|68.3|68.5|68|68|67.6|65.9|64.5|64.9|65.8|64|64|64.4|63.7|63.3|68.9|69.1|69|70.1|70.4|70.8|69.6|68.3|70|70|69.1|69|67.9|66.6|65.4|65.7|66|65.5|66.5|65.4|67.2|66.9|67|67.2|68.9|70.4|71.8|71.3|70.9|72.4|74.1|76.8|76.2|77.3|78|80.3
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||174.1|189.6|188.5|184.3|186.8|191.3|196.2|201.4|206.4|211.8|209|213|206.2|197.6|207.6|215.2|222.4|212.8|200.8|209.6|208|204.8|202.6|195.9|199.9|206.6|205.2|199.9|197.3|199.8|195.2|190.4|192.7|189.6|192.2|193|185.6|180.6|167.1|167|169.8|169.3|173.2|177.9|183.5|179|174.2|172.2|176|166.9|167.5|157.4|170.3|165.5|169.1|187.9|201.2|209.2|206.6||207.2|206.2|211.4|214|221.8|||208.4|205|211|205.8|204.8|205|206.8|203.8||202|210.8|215.4|199.6|216.4|229.2|220.6|226.2|226.6|231.6|231.4|226.2|218.4|223.2|234.6|241.6|243|245.8||||245.6|244.2|241.2|244.4|245|240.6|246.2|236.8|230.6|210.5|220.5|219.5|205.5|204.5|203|206.5|213|209.5|216.5|213|207|187.4|197.4|196.4|186.4|198|188.6|180.6|194|197|204|197.4|203.5|199.4|181.6|179|180.8|170.2|175|182.8|189.2|192.4|184.4|197.2|200|207.5|194|202.5|202.5|209|225.5|213.5|205.5|201|203.5|208|195|192|207|225.5|220|220|218.5|224.5|226|235|225|215|235|235|248|255|271.5||282|267.5|272|285||277|273|259|254|254|260.5|262.5|248|265.5|266.5|277.5|276|286|265.5|283|307.5|327.5|346|326.5|319|334.5|321|321.5|328.5|339.5|346|361.5|364|367|369.5|373.5|366|358|360|352|367|355.5|356|357.5|348.5|355|349.5|359|357|372|363.5|361.5|366|349.5|359|345.5|344|322.5|319|333.5|349|333|344|328.5|350.5|357.5|351|352.5|367|381|393.5|390|379.5|331|383|354|364|374.5|420|464.5
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||35.3|36.25|35.2|35.25|35.5|37|37.9|37.25|38|39.1|40.25|40.2|38.85|39|41.35|42.4|44.25|44.5|43.55|44.55|43.9|43.05|42.9|40.25|40|39.7|38.55|39|38.4|38.7|40.2|37.6|37|37|36.3|36.5|35.95|33.9|33|35|35.1|34.35|35|35.7|35.7|36.65|35.5|36.45|34.6|34.25|32.3|32.2|34.35|35.9|35.4|37.45|39.3|41|36|34.9|||35.25|35.2|34.4|33.1|32.55|29.15|28.2|29.25|28.55|29|29|29.55|29.1|28.95|29.65|30.7|28.6|28.25|30.1|29.55|30.1|30.9||30.05|30.25|30|30.5|31.75|31.6|33.85|32.65|31.9|||31.7|32|32.8|32.15|33.05|33.5|33.7|36.65|36.05|34.5|33.8|32.6|38.75|40.95|40.7|40.45|39.3|38.8|39|39.25|38.35|38.7|37.5|36.7|37|37|37.75|36.65|37.15|37.15|38.55|40.55|40.5|42.35|39.1|37.3|38.05|37.35|38.6|39.8|40.4|41.3|37.2|34.75|36.95|36|35.75|34|33.85|33|31.9|32.65|33.05|31.8|31.75|31.5|31.65|31.65|29.25|30.55|32.3|31.5|31.1|32.45|31.5|33.3|33.95|32.9|32.45|34.4|33.95|34.4|35.4||34.55|34.25|33.75|||33.4|34.3|33.75|32.9|31.65|32.05|32|31.65|32|32.5|33.7|34.25|35.6|35.95|34.1|34.4|34.15|36.3|34.55|34.05|34.6|38|38.1|50.4|50.1|47.7|49|48.9|48.8|48.85|48.35|48.3|47.8|48|47.65|48.4|46.4|46.3|46.8|47.25|46.95|46.6|46.1|45.45|45.25|45.95|47.7|44|44.45|44.4|44.55|45.15|44.35|45.45|43.55|44|45|45.1|47|46.55|47.5|47.45|47.55|47.1|49.45|48|47.2|46.55|45.8|45.1|47.5|46.05|44.9|45.1|44.75|45.9
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||94.8|97.15|98.45|95.55|96.85|99.5|103.8|108.2|106.2|108.1|103.8|103.9|102.9|101.3|100.7|100.6|102.6|105.9|103.5|105.6|109.8|112.2|112.9|109.2|99.9|93.5|94.2|93.05|89.55|89.6|81.2|80.15|80.15|78.35|80.9|82.55|80|79.9|78.95|77.85|78.5|77.45|77.2|77.1|79.1||76.15|75.3|76.85|74.3|72.3|69|70.85|70.05|74.85|74.4|75.9|78.3|74.65||73.6|74.25|75.25|76.8|79.1|81.95||72.3|73.25|77.1|78.9|80.6|76.65|77.05|76.8|74.35|71|71.4|70.3|67.05|72.7|73.85|73.6|73.35|72.15|74.05|74.3|79.5|78.3|80.8|82|85.8|90|105.5|||109.4|105.7|108|108.3|113.7|111.4|106.5|108.3|109.2|107.8|103.2|104.6|103.4|101.4|101.4|101.2|103.8|102.4|108|106|103|100.4|99.9|104.8|100|97.8|98.7|93.5|90.3|93.4|93.6|96.7|97.6|98.8|97.2|93|92.8|95.7|94.4|99.7|99.7|101.6|103.2|102.6|108.8|110.6|109.4|109.2|116|111.8|110.2|111.6|111.2|108|104.4|103.6|103.4|100.2|97.9|103|106.6|107.2|105.6|106|108|112.4|114|114.4|109.2|111.8||115.8|116.2|121.2||119.2|115.8|117.8|126.8||118|118.2|120|116.8|114|113|113|110.6|113.6|115.4|118|115.4|113.6|110.2|113|116|120.4|120.4|119.6|118.2|120|118.4|116.8|120.2|120.2|123.2|123|125|128.2|124.6|127.2|130|131.6|124|120.8|122.2|118.4|119.6|121.6|118|118.2|120.2|129.8|121.8|139.8|143.8|146.2|143.2|144.8|139|141|141.2|139.8|139.8|145.6|149|155.4|159.8|157.2|153.6|162.6|151.2|143|135.4|136.2|141.4|144.2|138.4|138.4|138.8|140|140.6|142.8|144|147
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||3.64|3.69|3.64|3.69|3.66|3.65|3.76|3.7|3.69|3.64|3.63|3.56|3.54|3.52|3.44|3.32|3.35|3.28|3.19|3.17|3.22|3.32|3.1|3.13|3.16|3.16|3.14|3.24|3.31|3.23|3.17|3.07|3.13|3.28|3.27|3.31|3.34|3.12|3|3.24|3.17|3.3|3.41|3.43|3.33|3.29|3.27|3.32|3.45|3.39|3.31|3.3|3.35|3.32|3.27|3.41|3.62|3.69|3.69|3.64|||3.6|3.57|3.69|3.62|3.62|3.58|3.54|3.55|3.51|3.51|3.53|3.47|3.35|3.31|3.35|3.44|3.31|3.37|3.53|3.48|3.42|3.56||3.59|3.42|3.4|3.25|3.32|3.34|3.43|3.42|3.35|||3.35|3.28|3.23|3.23|3.32|3.3|3.21|3.25|3.24|3.24|3.19|3.22|3.22|3.33|3.29|3.25|3.11|3.15|3.04|3|3.14|3.11|3.1|3.22|3.23|3.02|2.99|2.88|2.7|2.69|2.73|3.04|2.9|2.88|2.8|2.76|2.85|2.81|2.84|2.86|2.85|2.89|2.87|2.82|2.86|2.85|2.8|2.38|2.39|2.36|2.41|2.44|2.44|2.39|2.38|2.39|2.41|2.34|2.33|2.44|2.52|2.49|2.44|2.51|2.56|2.56|2.54|2.53|2.52|2.51|2.46|2.42|2.38|||2.26|2.25||||2.22|2.14|2.08|2.04|2.12|2.09|2.09|2.19|2.12|2.13|2.21|2.25|2.24|2.23|2.17|2.22|2.23|2.16|2.19|2.14|2.24|2.18|2.21|2.4|2.41|2.54|2.61|2.57|2.49|2.48|2.44|2.37|2.34|2.35|2.29|2.3|2.29|2.32|2.28|2.23|2.16|2.13|2.42|2.37|2.37|2.35|2.34|2.31|2.33|2.38|2.35|2.33|2.28|2.34|2.41|2.42|2.4|2.37|2.4|2.4|2.4|2.4|2.46|2.47|2.45|2.47|2.37|2.31|2.34|2.4|2.42|2.44|2.42|2.46|2.48
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||284|280|280|280|275|280|285|280|279|280|285|282.5|283.5|284.5|290|282.5|286|284|286|287.5|299|285|275|271.5|282.5|287.5|288|296|287.5|272|272|280|277.5|292|295|305|303.5|319|316|322.5|322|330|333|340|340|336|343|360|362|368.5|357|328|345|338|327|319|343|338|339.5|340|||338|340|341.5|345|340|338|340|343|335|337|345|342|340|338|339.5|342.5|340|340|355|350|352|343||344|333|337.5|345|348|352.5|362.5|362|360|||358|358|365|372|374|374.5|377|375|385|390|389.5|390|387|396.5|400|397|400|405|430|444|414|385.5|375|390|360|327.5|338|315|320|335|360|345|332|328|331|312|322|315|320|321|320|319.5|320|315|342|354|358|360|362|375|375|390|375|370|370|376|372.5|355|356|377.5|375|373|397|408|408|405|410|413.5|417.5|430|437.5|439|445||455|435|430|||424|420|430|415|407.5|412|400|415|398|398.5|405|407.5|403|406|400|400|406|410|400|405|403|415|420|420|412|414|415|422|420|426|421|410|410|409|419|419.5|419.5|405.5|401.5|405|398|410|398|400|393|390|392|404|405|407|408.5|411|410|395|400|409|409|416|420|420|419|424|415|420|440|418|415|412.5|420|410|420|432|438|404|353.5|356
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||147.6|151.4|156.3|162.7|163.1|168.1|173.4|171.5|177.8|179.9|181.1|178.5|172.4|163.6|164.5|163.2|160.2|160.2|153.4|157.9|158|155.2|157.6|148.7|150.2|151.2|149.8|158.3|157.7|158|159.2|158|170.1|174.8|176.3|179.4|170.8|162.5|161|166.9|175|178.1|184.2|192|190.6|189.1|183|193.4|195.3|206.6|201.6|197.2|203.8|200.4|202.2|210|221.6|221.2|218.6|222.4|||220.6|223.4|227.4|223.2|216.4|211.6|214|224.6|224.8|218.4|224.8|221.6|219|220|216.2|219.6|214.4|207.2|217.4|220.4|227.6|232.8||225|232|232.2|235.4|229.6|234.8|240.8|237.8|239.4|||257|256.4|254|252.6|258|247.4|248.6|244.4|236.8|229.6|232|233.6|244|230|228.2|231.6|232.8|254|248.8|246.8|249.8|253.6|244.6|247|242|251.4|260.2|238.6|223.6|241.4|279|290.4|278.8|281|284.2|264.6|289.6|291|287.6|300|315|318|311.4|302.4|315|320|307.4|298|293.2|280.2|293|291.6|294.4|284.8|284.4|292.2|281.6|275.2|265.4|281.4|292.4|293|307|307.2|301.2|303.8|290.8|297.4|300|293.8|291.2|292|290.8||285|268|271.6|||275.8|277.4|271.6|262.6|246.2|251.2|250.8|248.8|260.4|252|263|273.2|283.2|281.2|278|266.2|265.8|264.6|256.8|262.2|255|280.8|274.4|277|275.6|271.8|282.2|287|287.4|289.6|289|301.4|304.4|302.4|311|316.2|300|305|298.6|310|312|303.2|305.4|315.6|311.2|307|306|307|307|312.6|312.8|313.8|306.6|316|321.2|332.2|327|331|346.6|348.2|353.4|352|362.6|363|370.4|351.2|340|351.8|351.4|348.4|342.6|349.4|327|336|350|338.8
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||39.55|39.55|39.65|39.65|39.6|39.5|39.5|39.55|39.55|39.55|39.55|39.55|39.7||39.7|39.55|39.55|39.55|39.55|39.55|39.55|39.65|39.55|39.6|39.6||39.6|39.55|39.65|39.9|39.65|39.5|39.6|39.65|39.25|39.25|39.5|39.55|39.55|39.55|39.7|39.7|39.7|39.8|39.85||39.4|39.9|38.7|38.7|38.55|39.4|39.7|39.85|39.85|39.9|39.9|39.8|39.9|39.9|39.2|39.15|38.95|39.75|39.5|39.35||38.85|38.9|39.35|39.25|39.3|39.55|39.55|39.6|39.55|39.6|39.65|39.6|39.6|39.6|39.6|39.6|39.6|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|||39.7|20.6|20.5|20.45|20.8|20.7|21.05|21.65|22.1|21.7|21.45|21.45|21.6|21.15|21|21.7|21.9|22.3|22.05|22.4|21.95|21.85|21.35|22|22|21.45|21.85|20.9|21.25|21.1|22.2|22.6|22.7|22.8|22.4|21.85|22.6|22.6|22.7|22.85|22.95|23.4|23.3|22.6|23.8|23.35|23.8|24|25|25.1|26.5|26.9|27|26|25.7|25.95|26.8|26.35|26.35|27.75|28.85|28.5|28.3|28.95|28.95|29|30.15|29.95|29.45|30.15||30.35|30.3|31.15||30.25|30.05|29.8|29.75||29.85|29.8|29.65|29.25|29.45|29|29.75|31|31.2|31.8|31.6|32.5|32.2||30.85|31.35|31.5|31.9|30.2|30.35|30.65|30.6|30.1|31.55|32.15|32.4|33.05|32.8|33.35|32.05|32|32.1|31.65|32.15|32|31.9|32|31.8|32.1|31.95|32|31.75|31.95|31.25|31.5|31.2|31.65|33.05|32.65|33|33|32.85|32.95|32.1|32.8|32.85|32.3|33|33.1|33.6|32.3|32.1|32.2|32.9|33.6|33.15|33.2|33.1|33.15|34.65|33.1|34.7|35.45|35.85|36.8
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||79.4|79.5|80.35|81.65|81.05|83|82.85|83.4|82.1|80.4|84.9|83.75|84.9|85.3|82.15|81.15|80.3|82.6|81.55|80.7|79.5|79.4|78.5|77.75|75.8|76.6|75.7|75.15|76.9|75|71.95|69.65|70.95|70.75|70.65|69.7|72.15|69.15|70.75|71.35|69.4|72.9|75|75.75|75.8|72.4|74.25|74.45|76.45|72.7|71.05|71.5|71.85|73.75|73.25|75.05|76.4|78.75|79.2||80.3|75|73|77.05|74.3|74.5||73.65|73.15|75.25|74|66.85|67||65.85|63.4|60.45|60.8|60|60.55|61.7|62.85|64.15|61.7|58.35|59.75|62.45|61|58.75|58.1|60.2|60.95|59.9|61.6||||61.85|61.5|63|66.95|66.2|65.8|62.5|61.65|61.05|60.45|60.3|59.5|60.15|57.15|55.15|54.8|53.7|53.65|52.75|54.3|54.95|53.85|55.05|55.3|54|53.95|56.1|50.5|51|53.05|54.9|52.45|52.35|51.7|51.3|51|49.52|48.36|50.75|51.75|50.8|49.96|48.64|50.2|49.9|48.24|47.5|47.56|47|47.2|48.38|47.54|47.58|49|47.76|47.02|45.68|43.84|45.86|47.86|49.36|50.2|50.6|50.45|50.45|51.15|49.5|49.46|49.5|48.54|48.8|50|50.5||50.05|50.25|51|49.98||49.88|49.76|49.5|48.92|48.96|49.02|46.52|47.28|47.14|47.46|46.86|47.02|43.32|41.74|42|42.34|44.46|46.1|44.64|47.1|49.02|47.92|47.32|47.48|48.56|47.22|48.8|47|49.14|48.38|49.16|47.96|48.74|47.14|46.92|49.16|48.6|45.52|46.64|45|43.44|43.24|44.6|46.1|45.5|46.48|45.86|46|44.84|44.3|45.56|46.48|47.26|47.34|47.6|48.62|48.46|49.86|50.1|50.8|48|47.04|48.12|48.6|46.3|45.1|44.9|43.94|43.6|45.08|45.16|44.76|45.76|44.74|44.52
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||0.679|0.674|0.667|0.7|0.682|0.685|0.69|0.69|0.689|0.688|0.688|0.69|0.699|0.7|0.704|0.696|0.701|0.704|0.689|0.697|0.711|0.655|0.634|0.643|0.661|0.645|0.624|0.62|0.62|0.617|0.606|0.608|0.612|0.63|0.627|0.637|0.622|0.61|0.61|0.619|0.629|0.622|0.623|0.636|0.62|0.638|0.635|0.659|0.669|0.658|0.659|0.654|0.669|0.668|0.691|0.69|0.702|0.714|0.698|0.704|0.708|0.72|0.702|0.724|0.698|0.686|0.69|0.69|0.668|0.672|0.666|0.644|0.644|0.621|0.621|0.616|0.672|0.695|0.685|0.683|0.705|0.705|0.71|0.709|0.679|0.704|0.693|0.68|0.667|0.685|0.682|0.7|0.689|0.689|||0.673|0.659|0.654|0.638|0.634|0.621|0.597|0.6|0.59|0.593|0.591|0.604|0.605|0.599|0.599|0.601|0.611|0.61|0.612|0.609|0.644|0.62|0.611|0.619|0.626|0.619|0.618|0.628|0.647|0.619|0.646|0.66|0.676|0.678|0.66|0.647|0.669|0.658|0.7|0.659|0.656|0.669|0.687|0.65|0.67|0.67|0.685|0.655|0.675|0.659|0.667|0.654|0.655|0.651|0.651|0.65|0.638|0.638|0.612|0.656|0.662|0.667|0.654|0.671|0.668|0.689|0.681|0.688|0.688|0.648|0.661|0.662|0.652|0.654||0.626|0.612|0.62|0.612||0.609|0.575|0.57|0.542|0.563|0.557|0.549|0.55|0.541|0.548|0.553|0.566|0.574|0.566|0.568|0.579|0.58|0.574|0.563|0.557|0.589|0.575|0.583|0.578|0.567|0.584|0.59|0.596|0.598|0.6|0.598|0.608|0.609|0.622|0.63|0.603|0.604|0.601|0.607|0.592|0.605|0.606|0.614|0.606|0.64|0.647|0.653|0.658|0.664|0.656|0.657|0.652|0.66|0.674|0.683|0.666|0.669|0.676|0.672|0.686|0.696|0.719|0.721|0.73|0.731|0.73|0.731|0.729|0.749|0.766|0.774|0.775|0.795|0.805|0.799
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||19.36|19.24|19.64|19.98|19.14|19.56|20.45|21.95|22.05|22.1|21.9|21.5|21.5|21|20.65|21.55|20.85|20.25|19.76|19.78|19.84|19.4|18.86|18.88|19.52|19.6|19.72|19.22|18.82|18.74|18.82|18.32|17.98|17.32|17.76|17.9|17.9|17.38|18.06|18.4||18.58|18.8|19|19.4|19.16|19.32|19.46|20.45|20.35|20.1|20.15|20.45|20.15||20.9|21.15|21.3|21.45||||19.88|19.88|20.2|19.92|19.6|19.72|20.2|20.35||20.45|20.7|21.55|22.2|22.25|21.55|22.45|21.7|21.25|21.8|22.1|21.95|21.75||23.5|23.45|22.15|21.75|21.7|22.2|22.2|21.6|21.3|||21.05|20.85|20.5|20.95||20.7|20.25|21.5|22.7|23.3|23.1|22.8|22.6|22.2|22.55|23.3|24.3|25.4|25.45|24.95|25.4|25.1|23.7|24.15|23.45|23.25|24.55|25.1|25|26.55||27.6|27.8|28.05|27.9|27.4|28.3|28.5|29.3|28.7|29.05|29.35|29.4|28.6|29.15|28.95|28.65|27.8|27.7|27.5|27.45|27.85|27|27.05|26.6|27.05|26.45|26.2|25.7|27.3|27.75|28.3|28.4|28.15|27.55|28.35|27.7|27.9|27.05|28.1|28.75|29.15|29.75|||29.2|29.2||||28.3|27.95|27.12|26.75|27.05|26.85|26.4|26.25|26.95|26.95|26.75|27.1|27.45|26.5||26.8|26.55|26.25|26.55|26.05|26.8|26.85|27.05|27.55|27|28.6|29.5|28.2|27.55|27.95|28.1|28.2|28.85|28.65|29.75|29.5|29|28.9|29.55|29.15|29.35|28.85||28.75|28.55|28.2|28.75|28.6|29.25|29.2|28.7|28.55|27.35|28.55|28.7|27.9|28.5|29.75|30|29.35|30.4|29.05|30.45|30.55|31.15|30.65|30.9|30.4|31|32.35|32.5|32.75|33.25|33.8|33.65
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||258|262|262|257|259.5|257|262|268.5|257|258|260|270|261|270|260|272.5|269|269|256.5|269|258.5|268|255|262|257|263|265|265|270|265|255|260|267|252|264.5|266|253.5|257|250|248.5|247|251|264|255|260|247.5|251|251|245|250|250|252|255|265.5|255|260|268.5|262.5|260|261|||256|248.5|237.5|239|239|238.5|235|235|235|233.5|240.5|235|230|237|243|242|235|230|240|240|244|247||250.5|274|285|295|280|267|268|265|267.5|||268|270|262|260.5|249.5|251|250|247.5|254|261|257|258|263|250|252|261|268|275|275|268|267|260|248|250|252|240|248|238|248|244|260|258|262|258|258|254|257|265|272|278|271|271|272|270|276|280|283|286|297|298|307|315|308|320|315|321|322|310|312|326|333|330|330|338|335|340|340|338|341|340|337|340|343||342|343|340|||336|337|334|335|325|325|325|324|320|320|322|319|323|331|331|320|330|325|327|327|330|327|328|322|331|335|332|340|337|336|337|340|336|331|346|343|348|340|334|341|337|341|336|341|340|345|359|345|350|350|353|359|354|345|351|350|346|348|346|348|351|359|366|361|358|353|359|350|351|350|369|355|359|357|363|360
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||56.35|56.15|57.55|57.5|56.85|59.75|62.75|64.4|75.7|74.55|74.45|71.35|66.45|63.7|63.8|62.45|64.35|64.9|64.5|67.2|64.65|63.9|63.3|62.65|63.55|63.3|65|63.3|61.7|59.6|57.05|54.1|53.45|52.4|50.75|51.2|50.75|47.92|49.56|50.35|51.35|52.8|54.55|55.2|55.7|54|54|55.35|58.75|56.8|57.5|57.05|58.95|58.45|58.48|60.85|61.05|62.85|67.55||||66.85|66.65|66.55|67.95||66.65|65.85|66.3|66.05|64.95|65.5||63.35|62.1|57.65|59.05|57.75|59.3|61|60.5|60.15|58.6||59.5|58.2|57.25|56.3|55.55|58.3|60.85|59.6|59.1|||56.89|56.7|55.85|58.7|59.9|60.95|62.7|64.55|64.55|66.25|65.3|62.45|63|64.4|63|64.4|66.25|66.15|64.27|64.8|65.95|65.6|61.1|60.15|62.85||57.1|54.3|58.3|60.5|62.15|60.45|63.7|66.5|67.05|64.6|67.6|68.45|66.67|70.05|71|68.85|69.08|66.55|66.45|65.3|58.1|52.95|53.85|51.15|51.4|50.75|49.22|47.98|48.14|49.02|48.38|46.54|45.34|48.98|50.25|49.72|50.5|52.45|53.35|54|53.95|53.75|53.45|54.85|54.05|53.2|54.2|||50.55|49.13||||48.08|47.04|45.1|45.24|44.72|45.04|44.88|45.06|45.74|45.64|44.94|45|45.16|43.28|43.46||43.32|41.76|41.04|40.52|40.76|41|40.96|42.24|43.2|42.62|43.58|45.7|47.2|49.06|48.5|45.32|43.84|40.56|41.66|40.5|40.7|39.46|40.14|38.76|38.14|37.82|38.32|39.08|37.6|37.42|37.2|38.06|36.8|36.18|35.94|35.32|34.8|33.32|31.06|31.56|31.04|||32.76|32.5|33.32|33.44|33.38|33.24|32.94|33.44|32.36|33.74|35.46|35.84|36.2|36.42|36.12|36.98
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||12.82|12.55|12.38|12.24|12.21|12.46|12.72|12.35|12.99|12.41|12.48|12.3|12.1|11.75|12.21|12.2|12.05|11.94|11.35|11.65|11.76|12.16|13.11|12.7|13.35|14|13.65|13.45|13.26|13.51|13.37|12.92|13.17|13.23|13.8|14.01|13.76|13.3|12.5|12.7|13.34|13.51|13.79|13.53|13.93|13.83|13.8|13.7|13.19|13|13.2|12.35|12.88|12.51|12.85|14.31|14.73|15.17|15.34|15.73|15.66|15.62|15.22|15.49|15.55|15.21|14.55|14.11|14.16|14.79|14.63|14.75|14.2|14.52|14.31|14.37|13.92|13.94|13.33|13.17|14.2|14.06|14.21|14.97|15.6|16|15.96|15.86|16.06|17.06|17.17|17.31|18.08|18.54|||18.46|18.32|18.4|18.22|19|18.96|19.12|20.25|20.35|19.42|19.68|20.7|21.1|20|19.98|19.84|18.8|19.76|19.92|20.5|19.6|19.62|17.36|17.28|17.06|17.02|17.98|17.1|17.24|18.12|18.96|19.4|19.04|20|18.76|18.38|18.32|18.56|19.08|20.35|21.25|24.55|23.45|23.2|23.7|24.25|24.3|23.45|23.4|22.9|23.35|24.6|24.3|24.05|23.2|23.5|23.75|22.8|22.65|25.45|26.25|25.7|25.55|26.25|25.7|26.15|26.4|26.3|25.3|26.45|26.55|27.75|27.85|28.75|27.8|27.85|27.4|27.75|28.35|27.75|28.3|28.15|27.4|26.55|26.9|26.9|26.15|26.7|26.5|27.45|27.1|27.4|28|26.9|27.1|27.75|28.95|28.7|28.7|28.8|30.5|29.55|29.6|30|31.9|32.15|32.5|32.55|33.05|32.65|32.65|33.1|33.4|34.4|33.9|33.7|33.3|33.6|34.25|34.45|34.3|34.15|34.85|35.55|36|36.15|35.4|37.5|38.85|38.8|37.55|35.7|34.7|34.55|35.15|36.6|35.1|36.1|35.35|36.8|36.5|36.55|36.25|37.4|38.5|39.4|37.8|38.2|37.2|39.3|39.5|38.55|40.1|40.85|40.5
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||63.7|67.6|69.4|67.6|69.8|73.95|76.95|80.55|82.45|82.5|82.2|82|83.4|83.35|86.9|87.15|90|87.3|85.9|84.55|81.25|84.1|83.05|78.25|81.2|80.9|90.65|98.4|79|56.05|54.5|53.3|52.3|52.75|53|53.65|51.25|49.4|48.46|48.12|50|48.9|50.3|52.55|54.35||53.5|52.3|53.2|52.1|50.35|50.45|53.65|52.5|55.6|57.7|61|62.5|58.75||57.5|59.75|57.25|59|60.1|60.45||55.7|55.65|58.5|63|61.4|57.1|56.5|55.9|54.5|51.4|52.85|50.95|51.05|53.3|52.65|51.75|53.75|53.15|54.6|56.15|56.9|57.8|60.95|61.05|61.5|54.95|57.6|||62.15|61.9|61.5|60|65.85|64.55|64.2|67.7|66.55|62.9|61.38|66.18|67.42|65.08|62.3|64.68|63.74|62.86|62.08|63.96|61.66|61.7|56.92|60|58.6|56.94|59.54|54.42|53.78|56.68|57.64|60.44|61.8|62.92|57.06|56.54|55.96|57.24|56.12|58.12|62|65.16|66.12|63.58|69|70.24|68.98|66.38|66.24|67.76|63.8|75.14|75.8|73.86|69.76|70.16|70.02|66.2|67.44|75.22|78.94|77|76.44|78.96|78.84|81.28|83.74|84.1|83.7|84.54||87.24|89.92|89.88||88.8|86|91.94|91.6||87.96|85.86|84.44|91.68|84.9|84|83.34|86.7|87.66|88.2|90.34|88.68|87.84|82.72|85|90.22|95.52|91.78|89.9|91|91.5|91.2|90.56|94.24|98.34|98.52|102.2|102.85|104.4|95.7|94.14|93.94|94.8|92.4|95.48|96.96|94.5|97.04|95.36|97.34|97.66|100.35|101.55|103.9|105.3|109.1|108.65|112|110.9|111.4|112.6|111.2|105.95|102.05|97.74|101.45|117.75|118.75|114.5|116|117.4|116.8|118.1|125.9|124.8|125.2|127.1|123|126.85|124.3|125.5|122.5|131.65|125|125.3
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||5.88|6.04|6.09|6.39|6.07|6.21|6.26|6.17|6.22|6.23|6.21|6.16|6.04|6.16|6.07|6|5.89|5.98|6.01|5.94|6.48|6.21|6.43|6.22|6.25|6.27|6.18|6.56|6.52|6.47|6.26|6.21|6.45|6.71|6.84|6.88|6.63|6.38|6.59|7.08|7.06|7.08|7.18|7.47|7.25|8.3|8.28|8.41|8.65|8.49|8.33|8.36|8.89|8.88|8.55|8.98|9.23|9.77|9.94|9.73|||9.91|9.82|9.78|9.83|9.63|9.55|9.56|9.72|9.31|9.49|9.36|9.64|8.73|8.12|7.99|8.09|7.82|8.04|8.51|8.42|8.28|8.15||7.91|7.62|7.51|7.43|7.4|7.64|7.83|7.74|7.92|||8.06|8.08|8.07|7.92|7.8|7.58|7.36|7.58|7.7|7.74|7.76|8.01|8.41|8.76|8.64|8.51|8.46|8.48|8.36|8.02|8.09|7.89|7.7|7.84|8.09|8.04|8.02|8.03|7.29|6.97|7.11|7.32|6.86|7.28|7.09|7.02|7.19|7.51|7.59|7.8|8.1|8.36|7.76|7.66|7.69|7.84|7.87|7.88|7.96|8.12|8.03|8.01|8.17|7.92|8.14|8.18|8.14|7.33|7.18|7.39|7.65|7.61|7.89|7.99|8.01|7.89|7.7|7.75|7.69|7.69|7.79|7.79|7.72|||6.96|7.14||||7.35|7.44|7.46|7.03|7.25|7.34|7.04|7.26|7.03|7.2|7.29|7.4|7.56|7.33|7.11|7.22|7.18|7|7.19|7.28|7.72|7.66|7.46|7.43|7.47|7.45|7.62|8.31|8.17|8.32|8.38|8.59|8.55|8.56|8.44|8.15|7.93|7.98|7.97|7.86|8.07|8.56|8.84|8.75|8.63|8.78|8.6|8.38|8.44|8.68|8.56|8.34|8.44|8.54|8.66|8.18|8.14|8.34|8.46|8.23|8.19|8.26|8.1|8.42|8.14|7.97|7.67|7.51|7.48|7.43|7.49|7.62|7.66|7.84|7.58
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||0.5|0.52|0.51|0.5|0.5|0.51|0.51|0.51|0.51||0.51|0.51|0.51|0.51|0.52|0.51|0.51|0.52|0.51|0.52|0.52|0.51|0.52|0.57|0.57|0.57|0.57|0.57|0.58|0.57|0.56|0.56|0.58|0.59|0.57|0.53|0.52|0.5|0.51|0.52|0.52|0.53|0.56|0.55|0.56|0.57|0.58|0.6|0.59|0.57|0.56|0.54|0.55|0.52|0.5|0.53|0.55|0.56|0.57|0.58|||0.58|0.59|0.6|0.58|0.57|0.56|0.57|0.58|0.58|0.59|0.58|0.59|0.57|0.57|0.54|0.55|0.55|0.56|0.58|0.58|0.58|0.59||0.58|0.58|0.58||0.6|0.62|0.63|0.61|0.61|||0.6|0.61|0.6||0.6|0.59|0.59|0.6|0.61|0.62|0.62|0.63|0.61|0.64|0.62|0.62|0.6|0.61|0.59|0.59|0.59|0.6|0.6|0.6|0.59|0.56|0.57|0.58|0.53|0.5|0.54|0.58|0.61|0.63|0.52|0.5|0.53|0.53|0.55|0.56|0.56|0.58|0.57|0.56|0.56|0.56|0.56|0.55|0.55|0.55|0.56|0.57|0.58|0.57|0.58|0.59|0.59|0.56|0.57|0.59|0.59|0.59|0.59|0.59|0.6|0.6|0.6|0.59|0.59|0.61|0.62|0.61|0.62|||0.6|0.59||||0.59|0.59|0.57|0.56|0.58|0.6|0.6|0.58|0.59|0.6|0.6|0.6|0.62|0.61|0.6|0.61|0.6|0.58|0.58|0.58|0.6|0.6|0.64|0.65|0.64|0.66|0.68|0.68|0.68|0.71|0.68|0.69|0.68|0.7|0.68|0.68|0.69|0.69|0.7|0.68|0.69|0.69|0.69|0.68|0.7|0.69|0.69|0.7|0.69|0.69|0.7|0.7|0.69|0.7|0.7|0.69|0.7|0.72|0.72|0.71|0.71|0.71|0.72|0.74|0.72|0.73|0.7|0.71|0.7|0.71|0.73|0.72|0.73|0.74|0.74
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||3.15|3.272|3.32|3.16|3.228|3.344|3.5|3.686|3.872|3.94|3.614|3.624|3.404|3.21|3.56|3.27|2.988|3.206|2.804|2.75|2.552|2.584|2.68|2.544|2.54|2.57|2.6|2.718|2.608|2.43|2.3|2.368|2.42|2.36|2.594|2.61|2.578|2.63|2.524|2.41|2.658|2.652|2.664|2.788|2.952|2.824|2.87|2.644|2.814|2.448|2.44|2.198|2.334|2.23|2.34|2.602|2.868|2.986|2.916|3.02|3.024|3.04|3.068|3.452|3.684|3.614|3.45|3.272|3.27|3.48|3.54|3.622|3.176|3.32|2.994|2.974|2.928|2.874|2.844|2.94|3.166|3.672|3.34|3.578|3.468|3.42|3.48|3.53|3.484|3.548|3.636|3.786|3.72|3.784|||3.928|3.972|3.97|4.046|4.142|4.18|4.16|4.42|4.58|4.396|4.178|4.188|4.088|3.96|4.006|4.244|3.95|3.812|3.764|4.212|4.284|4.136|3.846|3.866|4.274|3.81|3.77|3.492|3.27|3.422|3.536|3.878|3.992|4.13|3.98|3.862|3.946|4.248|4.25|4.318|4.836|5.015|5.09|4.814|4.98|5.15|5.265|5.04|5.285|5.05|5.26|5.45|5.765|5.655|5.5|5.715|5.935|5.76|5.42|6.165|6.27|6.09|6.295|6.585|6.25|6.63|7.04|7.315|6.98|7.01|6.735|7.22|7.3|7.725|7.44|7.56|7.15|7.355|7.42|7.52|7.6|7.465|7.56|7.88|7.58|7.48|7.185|7.06|7.37|7.76|7.905|8.285|8.02|7.13|7.285|7.48|8.36|7.42|7.575|7.69|7.84|7.76|7.4|7.685|7.915|8.125|8.54|8.6|9.045|9.14|9.135|9.51|9.765|10.06|10.56|10.46|10.72|10.84|9.58|9.425|9.24|9.16|9.5|9.29|9.3|9.695|9.29|9.53|9.11|9.26|9.255|8.29|7.975|7.95|8.18|10.5|10.55|10.86|10.56|10.8|11.22|11.13|11.34|11.61|11.58|11.77|11.85|11.82|11.88|11.97|11.52|11.78|11.88|12.15|12.38
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||307|306.6|299.8|306.8|306|302|297|286.8|305|305|305|298|302|287|294.6|299.8|306.8|310|301.8|308|291.4|313.2|289.8|278|280.2|276|276.2|253.2|251.8|250|250|232|232|245.6|244|260|254.8|246|225.6|228|223.6|224.2|233.4|235.8|226.2||225.4|224.8|235.2|241|226.2|219.6|231.6|244|225.2|238.6|247.2|262.2|268.4||271.2|274.6|276.8|290|280|274.4||255|264|277.4|285.6|279|278|282.6|280|285.8|275|262.2|250|255.2|279.4|268.2|299|285.6|267|277.4|263.6|259|255.8|267.2|277|292.6|302.8|310.8|||309.6|307.6|296|288.4|292.2|291|289.8|298.4|303.2|290.8|273.6|275.6|284|272.8|268|274|284|278.2|275.8|280|265|270.6|254|270|261.8|252.6|252.6|239.8|239.6|250|251.6|270|258|283.2|258.4|249.2|251.6|253|248.8|262|274|303|289.8|276.8|285|295.2|297|294.6|290.6|296|301.4|313.8|314|292.8|292.2|285.2|288.6|280|277.4|282|302.4|299.4|300.4|309.8|314.8|324.6|342.2|325.2|323.2|309||336.2|349.6|346.4||344.2|353.8|345.6|350||347.8|347|335|337|344.8|325.4|319.6|327.8|338.6|340|346.6|337|332.8|324|321|338.6|352|354|342|329.8|335|331.2|342.2|365.2|353.4|354.4|354|345|351|348.8|335|341.8|349|354.4|349.8|357.8|348.4|345.4|353.4|346.6|339.8|356.2|351.6|334.8|335.2|324.8|346.4|336.4|337|330.8|328.2|327|318|313|329.6|333|339.2|330.2|328.2|336.6|342.4|331.6|340.8|360.2|370.8|372.4|368.2|365|365|365|366.6|358.2|376|380.2|359.8
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||19.48|19.13|20|19.98|19.6|20|20|19.72|20.22|20.34|21.3|20.78|20.8|21.88|22.5|22.36|22.5|22.84|22.8|23.08|22.24|22|21.9|20.08|21.34|18.95|18.89|19.52|18.91|19.1|19.25|19.64|19.9|20.62|20.8|21.72|20.5|20.38|19.71|20.34|20.5|19.23|20.7|22.0471|21.6498|22.5436|21.8484|22.2854|21.7889|22.206|18.9784|18.7698|19.465|20.6567|22.4642|21.2526|24.6292|24.3312|25.8209||26.4962|25.6421|26.6154|26.1784|24.8278|24.5894||24.3312|23.0998|22.206|18.4719|18.74|19.5444||19.2068|19.2664|20.6766|21.2327|21.6498|22.782|24.8079|24.9867|23.6758|23.1792|24.7881|26.0394|26.3174|26.5359|27.251|27.4297|29.1975|29.7933|31.8193|33.1699||||31.9384|31.283|32.7329|32.9713|33.6665|34.2623|33.9445|32.7925|33.6665|35.2058|35.1065|34.312|33.1203|32.3754|29.992|29.5947|30.6871|27.9064|28.8995|30.1409|30.9354|31.5313|31.283|29.2968|29.0485|29.0982|24.8278|27.2112|28.4526|29.4954|31.283|30.2899|30.8858|29.1975|27.6085|28.0057|28.8002|30.7864|31.0347|31.9782|33.0706|32.7727|34.9079|34.461|34.461|34.6596|35.1561|39.2775|38.1851|37.9368|38.9796|38.5327|36.5961|34.8085|36.5465|34.8582|32.3258|32.3258|34.3616|35.3051|35.752|37.9865|39.5258|40.1217|39.9727|40.6182|40.5189|41.0651|43.8459|44.7397|43.399|44.1934|45.8817||41.9589|42.8031|43.9948|43.5479||41.2141|41.2141|41.2141|41.2141|41.2141|41.4624|39.1286|39.7244|41.7603|43.101|43.0514|42.6541|43.7962|42.0086|42.0583|41.7603|42.7038|42.7534|41.1645|40.1713|42.4555|42.5051|42.4058|44.4914|45.8321|43.9452|46.3286|48.1659|47.6693|46.1797|47.1728|43.8459|42.3562|42.5051|42.3562|45.1866|45.3355|47.1728|43.9452|42.0583|39.3272|39.0789|35.0072|34.461|36.5465|35.1561|34.7092|36.1492|36.0499|36.2982|37.192|36.1989|36.1989|37.6886|38.5824|43.101|44.541|36.8941|37.2417|37.0927|34.5603|35.6527|35.3548|36.7451|37.9368|37.6886|36.7451|35.901|36.6954|36.5465|36.0996|46.5272|48.1162|47.2721|46.1797
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||7.43|7.94|8.15|8.24|8.105|8.555|8.7|8.67|9.4|13.37|13.4|13.27|12.58|12.61|12.77|13.19|13.67|13.43|12.73|12.8|12.56|11.95|12.33|11.84|12.3|12.36|11.45|11.13|11.1|11.01|10.8|10.42|11.06|11.29|11.76|12.06|11.82|11.38|11.08|11.42|11.88|11.25|11.89|12.2|12.57|12.65|11.9|11.71|11.94|11.81|11.83|11.01|11.76|12|12.68|13.9|14.11|14.5|13.95||14.35|13.87|13.07|13.18|13.55|12.3||11.71|11.22|11.36|11.02|11.7|12.05||12.31|12.46|11.31|11.89|12.69|13|13.97|14.02|14.44|14.23|14.6|15.51|15.2|14.69|15.1|15.78|16.35|16.75|15.92|15.36||||14.52|15.26|15.2|15.65|15.42|15.52|15.76|16.5|16.65|17.274|17.642|18|17.036|17|16.934|17.116|17.4|16.6|16.78|17.094|16.7|15.676|16.14|15.014|13.622|13.8|13.102|13.542|14.1|14.786|15.374|16.61|16.434|15.806|14.946|15.434|14.312|14.08|15.002|15.452|16.062|16.096|15.59|15.5|15.85|13.52|12.9|13.34|13.44|13.56|14.6|14.4|13.5|13.09|13.07|13.26|12.36|12.76|14.3|14.96|14.77|14.59|15.23|14.77|14.97|14.8|15.16|15.98|17.41|18.08|19.39|20|20.4||19.27|19.34|19.6|19.4||19|19|18.83|19.08|19|18.9|19.02|19.03|19.59|20.2|20.18|20.86|21|19.5|19.4|19.7|20.68|20.66|21.25|19.25|19.95|20.03|20.09|20.5|20.44|21.44|21.41|21.16|22|22.3|21.71|21|21.39|20.61|21.91|23.5|22.2|28.7|28.68|27|28|27.69|28.2|29.02|30.18|30.13|31.6|31.52|31.61|31.34|30.7|30.3|30.21|30.52|32|32.2|31.15|32.52|33.48|34.33|33.95|33.51|32.78|34.48|35.83|35.81|34.04|34.38|35.1|39.04|38.55|38.78|38|38.66|38.87
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||137.2|137.2|126.8|116|116.5|117.2|117.8|116.5|115.2|113|113.5|112|113|116|114.4|111|114.5|119|120|111.2|110|110|109.5|107|108|109|111|114.1|108.7|107|110|111.5|110|101|99|101.9|101.7|101.7|101.7|98.75|105|108.5|109|100|101|101.8|97|109|103.5|104.5|97.5|102.5|116|117|128|127.8|127|123|127|124|||128.6|121.2|127|126.4|111|111|105|109.5|110|103|109|110.6|111|117|114|122|116|114.4|106.5|110|113.2|113||122.1|117|119|132|138.6|142.5|136|136.5|133.5|||126.9|114|112|112|99.6|89|69|64|68.7|73.5|74|70.5|55|50|53|54.5|56.6|54|53|53|56|58|55.05|51|47|44|41.5|41.5|44.5|42|41.4|44|47|50.5|52.5|53|49|48|48.1|52|57|60.5|60.5|51|61|64|68.5|67|74.5|95.25|92.5|82.35|80|85.2|95.9|90.5|81.5|78.5|73|77.5|76|78|83.5|73|77|80|83.5|75|77|116|115.6|115.6|119||126.4|126|128|||125|123.5|123.8|105.9|104.8|107|112|114|109|119|114|122|111|108.5|112.9|120|118|117|115.8|126|120|122|118|115|123|125|130|117|109.5|106|109|108|109|109|113|106|107|111|110|120.8|117|118|119.4|122.4|118.4|122|132.2|126|121|121|123.7|122|112|107|111|116.8|112|118|117|121|122|117|118.6|113|122|120|119|126|106.8|113|118|118.5|121.5|120|126|132
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||12.06|12.4|12.58|12.61|12.45|12.98|13.24|13.27|13.64||13.51|13.41|13.09|12.95|13.3|13.65|13.7|13.61|13.07|13.24|13.1|12.85|12.81|12.6|13.04|12.66|12.56|12.64|12.59|12.27|12.07|11.79|12.39|12.94|12.87|13.26|12.9|12.63|12.73|13.27|13.34|13.51|13.96|14.22|14.26|14.35|14|14.36|14.37|14.6|14.28|14.3|14.99|14.48|14.33|15.1|16.06|16.38|16.6|16.89|16.88|16.92|16.95|16.98|17.43|17.33|17.46|17.12|17.22|17.2|17.41|17.39|17.79|17.6|17.39|17.27|17.74|17.16|16.75|16.41|17.24|17.14|17.48|17.77|17.29|17.47|17.69|17.6|17.73|17.77|17.92|18.16|18.04|17.72|||18.14|18.05|18.07|18.29|18.23|17.73|17.75|18.45|18.83|18.83|18.67|18.8|18.9|18.85|18.8|18.64|18.8|18.89|18.43|18.39|18.28|18.52|17.6|17.16|16.44|15.95|17.01|15.9|15.56|16.27|17.86|18.19|17.84|18.94|19.29|18.34|19.7|20.2|20.2|21.4|21.34|21.68|21.6|20.52|20.7|20.52|19.2|18.42|17.92|18.05|18.35|18.35|18.28|17.65|17.74|17.9|17.87|17.71|17.14|18.18|18.35|17.77|17.83|18.45|18.23|18.04|17.96|17.73|17.47|17.53|17.27|17.57|17.69|17.49||17.07|16.74|17|16.11||15.96|15.98|15.53|15.28|15.65|15.99|15.97|15.86|15.79|15.86|15.73|15.78|15.9|15.68|15.13|15.25|15.45|14.76|14.61|14.42|15.18|15.2|15.26|15.83|15.66|16.11|16.29|16.69|16.82|16.91|16.94|16.6|16.85|16.9|16.77|16.74|16.64|16.35|16.19|15.99|16.06|15.97|16.06|15.92|15.78|16.04|16.24|16.28|16.28|17.01|17.02|16.52|16.73|16.48|16.51|16.72|16.38|16.96|16.33|17.19|16.74|16.64|15.84|16.15|16.09|15.97|15.6|15.2|15.07|15.1|15.34|15.53|15.47|15.27|15.17
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||18.44|16.44|16.52|16.55|16.8|17.01|16.82|16.77|17.22|17.39|17.26|17.16|17.08|16.96|17|17.06|17.26|16.88|16.78|16.98|17.08|17.1|17.02|16.98|16.9|17.06|16.74|16.51|16.56|16.32|16.18|16.24|15.62|15.84|16.16|16.86|16.43|16.5|15.92|15.88|15.32|15.56|14.94|15.21|15.2|15.58|14.78|14.78|15.06|15.04|15|14.47|15.12|15.14|15.3|16.18|16.15|16.43|16.14|16.22|16.42|16.36|16.51|15.39|15.68|15.74|15.42|15.28|15.58|15.77|15.7|15.77|15.72|15.96|15.54|15.42|15.4|15.32|15.33|15.27|15.52|15.96|15.64|15.51|15.94|15.62|15.5|15.37|15.41|15.84|16.4|16.5|16.55|16.32|||16.87|16.26|16.32|16.84|16.48|16.41|16.31|16.87|16.93|17.37|17.44|17.02|17.52|17.74|17.92|18.39|18.81|19.06|18.68|18.43|18.48|18.26|17.8|18.04|17.69|17.79|17.35|16.98|16.4|17.37|18.24|18.57|18.92|18.12|18.22|18.15|18.55|17.62|18.02|17.94|18.3|18.15|17.58|17.37|18.16|17.92|17.7|16.86|16.78|17.6|17.31|17.72|17.38|15.06|14.66|14.7|14.76|13.9|13.9|14.56|15.08|14.3|14.4|14.66|14.6|14.6|14.66|14.88|14.82|14.82|14.82|14.9|15.6|15.25|15.22|15.11|14.96|15.21|14.52|15.42|15.14|14.56|14.32|14.3|14.2|14.08|14.04|13.92|14.24|14.4|14.32|14.42|14.9|14.51|13.92|14.26|14.4|14.25|14.6|14.58|15.11|15|15.35|15.32|15.8|16.41|15.7|15.74|16.26|15.78|16.1|16.66|16.76|16.88|17.18|17.3|17.4|17.2|17.42|16.8|17|17.23|17.41|17.4|16.68|16.87|16.99|17.23|17.44|17.72|17.6|17.52|17.49|17.48|17.9|18.11|18.52|18.89|19.01|18.79|18.98|18.65|18.13|19.12|19.53|19.96|19.58|19.78|19.7|20.2|20.35|19.88|18.42|18.4|18.27
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||38.26|39|39.18|38|37.5|37.56|37.98|39.04|39.22|39|38.3|39.04|38.82|38.8|39.2|38.18|38.06|37.4|37.1|36.78|38.64|37.76|36.2|35.86|34.6|34.32|33|33.98|34.14|34.8|33.5|34.82|35.06|35.64|36.64|35.26|34.88|33.72|33.46|34.44|34.56|33.88|34|37.24|37.46|37.54|37.04|37.1|37.98|39.06|39|37.1|38.56|36.98|37.12|37.76|40.08|39.92|40.9|41|40.88|41.78|40.18|39.12|38.76|39.8|42.18|41.02|39.28|37.1|36.9|36.62|36.9|35.2|34.14|32.5|32.14|34.44|34|33.7|34.02|34|34.34|34.3|34.1|34.34|34.74|33.44|33|33.04|33.92|34.82|35.52|34.66|||35.86|35.38|35.9|35.3|35.12|34.38|35.18|35.1|34.06|34.38|34.1|32.9|33.1|33.1|31|31.6|31|31.4|30.2|30.6|29.4|29.9|29.85|28.9|30.95|30.5|30.3|29.4|27|25.1|26.45|27.35|27.45|28.1|25.4|25.8|23.35|22.4|22.5|23.15|23.6|23.6|23.65|23|23.75|24.5|25.1|24.05|23.5|23.5|24.25|25.3|24.95|25.1|25.1|24.95|25.85|25.15|25.65|26.8|27.6|26.55|26.75|27|27.95|28.15|27.4|27.5|26.9|27.1|27.05|28.7|28.85|29.3||29|28.6|28.7|29.5||30|30.15|28.55|28.85|30.45|29.5|28.9|29.3|29.4|29.6|31|30.9|30.5|29.65|28.8|30.15|31.35|31.2|30.75|30.05|31.05|31|30.9|31.6|31.15|31.8|32.25|32.75|31.95|32.9|32.7|33.6|34.15|33.75|33.6|35.2|34.65|36.1|35.65|35.3|34.85|33.1|34.1|32.95|32.1|32.5|31.4|31|30.15|30.15|29.85|30.35|29.45|28.7|29.75|29.55|28.9|29.3|29.9|30.65|30.65|30.8|31.55|33.2|34|33.2|31.9|33.2|32.4|32.45|31.95|32.55|32.9|33.1|32
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP||1218|1218|1230|1220|1223|1220|1218|1270|1230|1240|1260|1232|1230|1240|1210|1226|1220|1240|1220|1250|1240|1236|1216|1190|1184|1168|1148|1150|1144|1140|1126|1120|1134|1134|1132|1144|1158|1154|1130|1120|1128|1136|1140|1172|1178|1166|1160|1168|1190|1218|1206|1212|1200|1226|1224|1230|1264|1270|1284|1300|||1290|1300|1254|1308|1304|1320|1282|1338|1328|1326|1332|1338|1338|1340|1330|1350|1360|1352|1400|1394|1394|1416||1386|1440|1418|1428|1416|1416|1430|1450|1470|||1444|1456|1442|1464|1430|1440|1446|1452|1422|1466|1415|1420|1460|1440|1435|1450|1420|1420|1410|1420|1410|1420|1370|1410|1385|1360|1385|1325|1330|1360|1400|1445|1425|1465|1465|1450|1475|1480|1500|1515|1505|1510|1525|1510|1540|1525|1530|1520|1490|1505|1500|1505|1510|1505|1520|1520|1520|1515|1490|1560|1585|1575|1540|1540|1565|1540|1600|1565|1600|1565|1590|1610|1660||1560|1535|1535|||1525|1545|1555|1520|1480|1500|1490|1460|1510|1515|1515|1565|1550|1540|1535|1500|1500|1490|1510|1480|1460|1500|1485|1475|1470|1470|1510|1485|1500|1490|1465|1465|1440|1430|1475|1465|1465|1465|1505|1495|1485|1495|1550|1535|1490|1490|1490|1550|1550|1520|1495|1495|1495|1520|1495|1500|1510|1505|1550|1510|1550|1540|1515|1560|1535|1550|1520|1555|1510|1550|1600|1530|1525|1550|1590|1590
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||37|38|37.8|37|38.6|41|44.2|39|36.25|35.4|34.85|35.7|35.4|36|36.55|36.35|35.5|35.4|35.4|37|37|38.5|43|46.5|46.95|47.2|49.55|52|51.7|55|55|55.2|56.6|50.5|50|51|50|51|55.2|56.2|56.9|56.8|58|58|57.5|57|54.7|57.7|59.5|60.7|59.8|58.3|58|55.8|58|58|59.8|63.3|64.6|65.9|||70|70.2|65.9|71.1|58|58|57|61.6|57|57|61.7|59|61.8|61.7|65|68|64.5|66|66.7|68.2|73|73||73|75|74.1|74|72.9|74.4|74|74.4|72|||75.5|78|75|73.4|72.5|74.7|72.5|71.3|74.7|74|73.9|73.2|71|70.2|67|67|71|70|69.9|62|67|69.6|69.9|73|70|73.5|72.7|65.6|67|70.1|72.8|75|75|73.9|73|70|74|74|72.2|74|74|74.6|74.6|75|82.8|88|90.7|90|92|95|100|96|96|95.5|96|98.9|95|95|97.4|103.2|102.8|100.6|102.4|103.8|103|104|101.6|98|105.4|107|106|115|115.8||112|109|113.6|||118|112.8|115|111|110|109.6|112|113|114.8|118|119|119|119.6|120|120|122|134|137.6|138|138|136.4|139|142|144|143|143.8|144.8|141|149.6|152|150.4|148|148|148.4|155|158|160.4|160|161.8|162.4|157|156|154.2|156|158|155.6|163|165|163|165|158.2|155.8|155.4|156|155|156.6|155.6|155.2|155.4|155|155|153.8|152|148.4|149|146.4|147|143.8|141|147.8|145|150.6|150|148|149.6|152
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||83.6|84.9|84|88.5|92.2|97.9|98.4|96.2|99.4|100.6|100|103|102.4|100|101.4|98|99|99.9|103|106.8|109.4|109.8|109.4|108.6|110|111.4|112.2|116.8|112.6|113|108.2|106.2|104|106.6|114|113|112.2|108.4|105|108|104|103.8|105.4|104.6|115.6|109|105.4|116|99.1|102|103|103.4|105.6|106.6|108.2|117.2|124|125.4|128.4|130.2|||126.8|130.2|137.6|128.2|129.2|114.8|122.2|131.2|128|126.2|129.2|130|126.6|126.2|128|135|130|131.2|130|130.4|135.6|195||189|186.6|167.2|175.2|183|189|192.6|187.6|188.6|||192|187.8|191.2|190.6|194.2|187.4|199.2|205|200|200|204|209.5|215|211.5|214|220|219|235|233|237.5|235.5|241|220|228|219.5|215.5|218.5|213|213|211|235|250.5|246.5|244.5|251|241|251|251.5|252.5|252|255.5|265|265|264|276|290.5|294|295|314|303|303.5|306|312|300|300|299.5|295|289|278.5|315.5|323|328.5|316|321.5|306|305|310.5|313|310.5|324|333|332.5|337.5||348.5|342.5|345|||335|334|334.5|319.5|310.5|315.5|313|318|313|324|337|344.5|348|347|329.5|327.5|338.5|344|352.5|333.5|346|354|357.5|356|375.5|370|381.5|370.5|379.5|387.5|398.5|395|390.5|395|395|378.5|377|386.5|380|360|380|375|365|355|345|337|331|315|339|333|345.5|331|318.5|304.5|304.5|313|325.5|300|319|304|312.5|326.5|323|314.5|329.5|337|347.5|350|354|347.5|366.5|368.5|366|370|388.5|380
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||10.9|11|10.66|10.94|11.06|11.1|10.9|10.82|11.16|10.92|11.16|11.12|11.04|10.98|10.98|11.22|11.38|11.42|12.3|11.08|11.18|11.06|10.9|10.76|10.72|10.74|10.8|10.66|10.5|10.24|10.26|10.22|10.5|10.4|10.62|10.48|10.38|10.06|9.84|9.86|9.81|9.7|9.89|9.93|9.93||9.79|10|10.3|10.14|10|9.95|10.4|10.46|10.46|11|10.98|10.86|11.04|11.26|11.04|11.02|10.64|11.14|10.72|10.6||10.24|10.6|10.4|10.36|10.42|10.52|10.5|10.12|10.16|9.9|9.88|9.66|9.62|9.8|10.06|10.02|10.26|10.4|10.5|10.32|10|10|10.24|10.22|10.4|10.3|10.1|||9.85|9.9|9.99|9.85|10.16|10.22|10.08|10.4|10.16|10.22|9.83|9.75|9.94|9.44|9.36|9.52|9.62|9.6|9.54|9.64|9.48|9.27|9|9.23|8.96|8.63|8.63|8.23|7.93|8.36|8.89|9.33|8.85|9.23|9.02|8.9|8.94|9.05|9.4|9.36|9.44|9.51|9.64|9.5|9.75|9.75|9.9|9.84|10|9.83|9.8|10.26|9.95|10.06|9.64|9.6|9.9|9.52|9.41|9.92|10.4|10.18|10.1|10.4|10.5|10.66|10.84|11|10.84|11.22||11.68|11.68|11.76||11.7|11.7|11.7|11.8||11.8|11.72|11.54|11.48|11.74|11.92|11.94|11.8|12.16|12.38|12.68|12.6|12.56||12.2|12.6|12.58|12.62|12.44|12.62|12.96|12.6|12.76|12.96|13.22|13.28|13.38|13.38|13.52|13.46|13.48|13.52|13.64|13.66|13.24|13.38|13.62|13.54|14.5|13.9|14|14.02|14.52|14.5|14.1|14.06|14.24|14.32|14.2|14.04|13.8|13.78|13.56|13.38|13.68|14.18|13.66|13.56|13.48|13.64|13.98|14.12|13.84|13.54|13.96|14|13.94|14.14|13.82|14.36|14.38|14.32|14.8|15.14|15.46
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP||12|11.95|12|12.2|12.45|12.78|12.96|13.83|13.84|14.29|13.64|13.78|13.27|13.2|13.5|13.5|13.98|14.44|13.25|13.23|13.6|12.57|11.91|11.9|12.1|12.57|12.6|12.64|12.88|12.39|12|12.18|12.64|13.18|13.05|12.57|11.81|12.2|12.28|14.39|14.12|14.71|14.89|14.83|14.68|14.18|14.47|14.5|14.89|15.38|13.47|13|12.52|12.2|12.58|13.46|14.22|14.18|14.23||14.41|15.08|16.26|16.2|16.66|17.32||15.22|13.75|13.73|14.4|14|13.31||11.98|12.25|12.4|12.76|14.04|15.38|15.86|16.24|15.3|15|14.99|15.75|16.8|15.89|15.9|16.12|17.12|17.8|18.44|19.1||||19.05|18.83|19.05|19.8|21.02|20.78|21.88|21.02|21.16|20.68|20.32|20.52|22.2|16.94|16.86|17.53|17.51|17|17.77|17.76|18.62|18.45|18.72|19.14|18.08|17.96|17.58|16.53|17.7|17.22|17.23|19.1|16.3|15.1|15.03|15.04|14.1|14.49|14.76|14.85|14.9|15.9|15.9|16.21|16.8|15.15|15|15.35|20.46|21.9|22.92|21.04|20.64|25.26|28|27.5|26.2|25.62|27.36|28.46|28.64|29|28.8|28.84|29.28|30.5|28.14|29.6|32.7|33.06|33.56|34.78|35.12||32.3|32.48|32|32.02||33.7|29.84|29.78|29.1|30|28.92|27.96|28.58|29.54|31.4|32.5|31.78|29.14|26.98|27.16|27.56|28.5|30.06|28.46|28.18|29.2|29|30.18|30.78|29.54|27|27.52|27.42|28.24|26.86|25.8|24.5|26.46|25.5|25.06|24.98|25.66|27|27.98|27.5|26.4|25.54|27.36|27.12|27.7|26.64|27.2|26.96|26.84|28.88|27.7|24.9|25|24.7|24.84|25.52|23.6|24.6|25.16|25.42|25.28|25.7|25.98|26.78|25.3|27.12|23.6|23.86|23.8|25.16|25.5|25.04|25.48|25.38|26.8
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||22.5|23.26|23.3|21.5|21.44|21.28|21.88|22.3|22.66|23.78|23.3|23|23.16|21.92|23.22|22.5|23.4|23.6|23.3|24.2|23.82|25.4|23.38|22|22.84|23.3|23.14|23.08|22.28|20.02|21.06|19|19.56|21.8|21.4|22|20.5|22.04|20.22|20.24|21.44|21.7|22.9|24.8|24.86|25.48|25.28|24.78|25.74|26.14|24.44|26|26.24|24.28|25.26|29.36|30.88|32.08|32.3|33.56|31.1|32.16|32.76|34.42|34.82|34|30.28|31.1|31.9|33.2|33.52|33.22|32.3|33.4|34.8|33.56|33.5|36.72|35.46|36.78|42.02|44.9|45.34|46.5|46.92|49.32|49.5|48.24|48.5|52.4|53.4|54.6|54.5|53.7|||53.2|52.35|53|52.8|56.5|54.6|55.1|54.5|59.3|59.2|57.9|58|57.7|57.2|51.5|52.9|47.65|48.6|47.55|47.65|46.45|48.2|41.05|42.7|43.2|43.45|44.25|40.35|39.75|44.3|48.75|53|49.9|52.7|54.5|56|54|56.9|54.2|55.1|56|58.7|59|57|57.8|58.4|62|58|59.1|55.2|53.9|57.6|59|57.1|57.5|56.3|58.3|58.3|54.6|61.9|69.7|66.6|69.7|70.7|73.7|74.6|76.5|79.2|64.8|67.2|68.9|74|72.1|77.2||77|75.7|78.1|80.5||79.5|79.7|77|80|76.2|82.5|81.6|77.3|88.2|90|96|93.4|95|96.4|97|105|107.2|109.6|101|88.8|98|95.4|93.8|94.9|97.1|98.1|99.8|99.8|102.6|96.1|86|88.1|78.7|64.4|62.4|59|58|58|56.8|58.8|57.9|53.8|56.3|54.6|52.8|56.1|58.8|55.6|55.5|55.3|60.9|64.2|60.7|58.1|58|58.9|56.6|54.6|57.8|58.5|74.1|75.2|73.2|77.1|74.5|75.5|72.8|71.5|72.5|79|74.9|73.5|72.6|72.6|70.8
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||||||||2.74||2.74|||2.71|2.73|2.74|2.72|2.75|2.81||||2.79||||2.77|2.65|||2.65||||2.75|||||||||||||||3||||3.14|3.15|3.1||||3.35||||||3.27||3.27||3.29|3.25|3.29|3.25|3.23|||||||||||||||||||||||||||||||||3.44||3.52|3.49||||||3.4|||3.32|3.3||3.41||3.4||||||||3.47||||||||||||||||||||||3.46|||||||||||||||||||||3.48||||3.43|3.43||3.4|3.42|3.44|3.5|3.42||||3.44||3.43|3.41|3.42|3.46|3.38|3.42|3.42|3.46|3.46|3.47|3.5||3.52|3.54||||||3.58|||3.6|||||3.58|3.6|3.63|||||3.47|3.48|3.48|3.5||3.43|||||||||3.48|3.52||||3.51||3.51||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||4.7|4.72|4.68|4.7|4.74|4.73|4.81|4.755|4.845|4.845|4.86|4.845|4.86|4.83|4.835|4.8|4.8|4.83|4.81|4.82|4.79|4.83|4.775|4.79|4.775|4.78|4.845|4.9|4.785|4.865|4.75|4.735|4.745|4.795|4.8|4.89|4.86|4.73|4.665|4.65|4.74|4.74|4.855|5.01|4.86|4.91|4.86|4.93|4.955|4.995|4.825|4.755|4.86|4.86|4.85|4.9|4.93|4.95|4.995|4.95|4.96|4.97|5|4.95|4.99|5|5.01|5.07|5.02|4.965|5|5|5.05|4.915|4.96|4.9|4.93|4.94|4.86|4.94|4.945|4.95|5.01|5|4.95|4.935|4.98|4.965|5|5.0215|5.0215|4.9827|4.9052|4.9633|||5.0118|4.9536|5.0118|4.8567|4.8664|4.8858|4.8325|4.8567|4.9246|4.847|4.7985|4.8955|5.0118|4.8955|4.9149|4.7646|4.8082|4.8034|4.8422|4.7501|4.8373|4.847|4.7695|4.8179|4.8082|4.8034|4.7792|4.847|4.7258|4.7161|4.7064|5.0409|5.0409|5.0409|5.0991|4.847|4.8664|4.8664|4.9827|5.0991|5.3123|5.2057|5.0894|5.0118|5.3317|5.4287|5.2154|5.1378|5.1378|5.07|5.1184|5.07|5.1378|5.2057|5.1184|5.1572|4.9924|4.8131|4.8858|4.9536|4.9924|5.0215|4.9536|5.0894|5.0894|5.1669|5.1281|5.0603|5.0215|4.9924|5.1281|4.944|4.8955|4.973||4.9633|4.8955|4.8955|4.9924||4.7985|4.784|4.7501|4.7743|4.8761|4.9149|4.8761|5.0021|4.7161|4.944|4.8664|4.9246|4.8034|4.7598|4.6628|4.6628|4.6677|4.5659|4.5998|4.8131|4.9827|4.8955|4.7404|4.9343|5.0409|5.1184|5.2348|5.2348|5.1378|5.1087|5.1378|5.1572|5.2639|5.2639|5.2251|5.1863|5.0991|5.0894|5.1572|5.0991|5.2251|5.0894|5.0312|5.0409|5.1087|5.1378|5.1378|5.1475|5.1669|5.1378|5.2154|5.2251|5.2057|5.2057|5.0797|5.07|4.8955|4.9924|5.0894|5.2057|5.2057|5.2057|5.0797|5.1863|5.1378|5.196|5.1378|5.1087|4.9827|5.1087|5.07|5.1281|5.2735|5.3317|5.2639
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||95.85|97.65|96.78|96.95|96.3|99.05|99.28|99.55|100.6|99.8|100.25|100.55|102.65|101.88|101.15|101|112.15|111.45|112.8|114.65|115.3|112.5|114.7|114.5|116.6|115.55|113.75|113.65|113.35|109.45|108.2|106.45|105.85|106.1|106.55|108|107.15|105.95|105.75|104.5|106.55|106.3|106.25|105.45|104.65||103.3|102.42|103.25|102.53|101|102.03|105.6|109.65|110.4|112.35|113.95|121.75|117.4||||113.1|120.15|120.35|118.5||118.9|118.9|120.45|119.2|120.55|121.75|123.4|120.55|118.85|115.7|115|113.6|111.45|113.55|113.85|114.15|112.7||111.05|111.65|111.8|113.75|113.95|115.2|118.15|115.55|113.9|||110.85|110.85|111|110.1|110.55|112.3|103.4|106.85|108.1|106.45|106.8|109.3|109.15|108.5|105.8|105.7|106.7|108.3|108.1|105|105.05|105.7|101.67|104.65|103|98.55|100.35|100.35|100.45|101.2|102.7|105.6|105.55|104.5|104.85|103.85|105.7|108.15|105.15|108.6|110.4|115.4|114.6|109.05|111.8|112.6|112.3|110.5|113.55|111.15|110.4|115.85|112.75|112.55|110.1|111.15|109.75|110.3|107.4|110.95|114.4|113.65|113.95|117.9|121.2|123.6|122.65|117.5|115.4|135.85||137.45|137.45|||137.95|137.6||||133.85|133.2|136.55|134.85|133.3|133.75|132.3|129.45|129.35|127.75|123.95|129.05|113.4|111.4|110.6|112.2|113.5|110.95|109.75|110.2|110.9|110.25|108.25|109.1|108.25|107.2|108.2|104.85|104.95|104.5|103.05|101.97|100.7|94.2|94.03|94.03|94.05|93.5|93.35|92.17|90.58|91.2|91.17|91.58|91.22|90.75|92.55|92.12|93.65|93.05|91.88|92.95|91.95|90.25|91.47|91.72|87.08|87.5|87.38|88.8|90.25|89.75|89.9|93.17|92.58|92.85|91.72|92.65|93.53|92.6|91.11|90.4|91.67|90|93
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||5.41|5.65|5.61|5.465|5.475|5.605|5.19|5.36|5.395|5.34|4.97|5.04|5.03|4.834|4.94|4.72|4.654|4.56|4.378|4.346|4.868|4.66|4.23|4.24|4.166|4.036|4.006|4.014|3.97|3.884|3.876|3.828|4.038|4.158|4.286|4.042|4.082|3.812|3.84|4|4.05|3.95|4.036|4.36|4.154|4.212|4.026|4.03|3.986|3.98|3.868|3.69|3.756|3.658|3.896|4.248|4.492|4.504|4.518|4.304|4.218|4.312|4.248|4.334|4.212|4.166|4.338|3.93|3.964|4.07|3.85|3.74|3.734|3.55|3.456|3.592|3.498|3.576|3.48|3.602|3.838|3.996|4.064|4.012|4.014|4.09|4.03|4.04|4.04|4.19|4.296|4.46|4.542|4.446|||4.56|4.564|4.7|4.872|5.01|4.944|4.982|5.38|5.115|5.17|5.32|5.22|5.05|5.16|4.88|4.94|4.93|5.035|4.994|5.165|5.1|5.115|5.255|5.355|5.705|5.755|5.62|5.6|4.85|4.472|4.4|4.642|4.552|4.958|4.534|4.3|4.034|4.128|4.18|4.334|4.482|4.64|4.606|4.524|4.842|4.932|5.09|4.852|4.92|5.025|5.11|5.25|5.25|5.24|5.13|5.3|5.19|5.115|5.15|5.66|6.06|5.9|6.02|6.29|6.01|6.08|6.105|6.075|6.07|6.04|6.11|6.26|6.43|6.49||6.19|6.15|6.145|6.385||6.49|6.25|6.1|6.23|6.01|6.11|6.29|6.32|6.225|6.31|6.555|6.615|6.55|6.4|6.22|6.37|6.625|6.645|6.615|6.55|6.95|6.755|6.825|7.055|6.87|7.255|7.425|7.505|7.57|7.5|7.195|7.405|7.45|7.4|7.41|7.305|7.59|7.765|8.125|7.7|7.32|7|7.2|6.78|6.985|6.965|7.1|6.9|6.625|6.655|6.75|6.805|6.585|6.3|6.45|6.65|6.795|6.86|6.91|6.975|6.965|7.19|7.095|7.21|7.135|7.435|7.005|6.78|6.835|7.16|6.865|6.99|6.75|6.16|6.14
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|10.21|10.17|10.21|10.2|10.2|10.2|10.24|10.2|10.21|10.2|10.21|10.23|10.2|10.2|10.2|10.23|10.21|10.2|10.2|10.2|10.25|10.2|10.23|10.2|10.2||10.28|10.28|10.28|10.3||10.2|10.2|10.2|10.21|10.2|10.2|10.22|10.2|10.3|10.2|10.2|10.2|10.21|10.2|10.21|10.2|10.21|10.2|10.2|10.2|10.21|10.2|10.2|10.2|10.2|10.21|10.22|10.21|10.22|10.22|10.23|10.3|10.24|10.23|10.31|10.43|10.33|10.36|10.4|10.38|10.5|10.32|10.39|10.38|10.48|10.46|10.42|10.4|10.38|10.32|10.27|10.22|10.21|10.22|10.23|10.21|10.21|10.26|10.22|10.22|10.22|10.31|10.34|10.42|10.33|10.3|10.28|10.22|10.21|10.2|10.21|10.22|10.2|10.25|10.2
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||11|11.27|11|11.43|10.84|11.05|10.81|10.91|11.12|11.41|11.8|14.4|13.52|14.05|14.91|15.1|15.16|15.46|15.15|14.92|14.88|14.07|14.23|13.9|15.18|15.42|15.38|15.5|15.31|15.09|14.05|13.65|14.39|14.65|15.38|15.1|14.41|13.22|13.09|13.28|13.6|13.56|14.38|15.14|15.3|15.14|14.95|14.72|14.82|14.98|14.99|14.15|14.48|14.48|15.25|16.13|16.88|17.73|17.74||18.35|18.69|18.6|18.34|18.7|18.13||16.64|15.87|16.5|17.48|17.69|17.5||18.02|18.5|17.19|18.43|17.73|17.14|18.41|18.96|19.93|19.82|20.36|20.92|20.7|20.72|20.7|21.52|22.04|23.46|23.66|22.54||||22.54|23.5|22.52|24.02|25.68|29.02|31.04|32|30.8|32.7|34.86|35.92|34.92|35.04|35.12|36.26|37.1|34.66|34.5|34.86|33.94|33.78|35.4|35.18|35.66|36.36|34.22|32.4|34.92|36.5|36.36|37.76|37.92|35.8|33.78|34.02|33.98|33.16|36.44|37|38.22|40.44|39.22|43.12|38.2|38|35.9|37.06|36|35.46|36.56|35.6|34|32.56|32.42|32.28|29.82|30.5|33.2|34.64|35.56|35.62|36.1|36.68|37.82|36.92|35.48|34.18|37.88|39.42|39.96|40.74|41.06||41|39.98|41.7|42.28||38.6|38.24|37.94|38.56|37.3|36.64|36.94|35.74|36.62|38.2|37.46|39.36|37.4|36.16|37.34|37.5|38.6|39.26|39.28|40.42|39|39.12|41.62|42.9|44.06|43.04|43.96|44.96|44.04|47|42.32|40.54|41.02|39.94|40.94|40.9|40.68|40.88|40.8|39.82|40.14|40.48|39.68|41.82|45.76|45.2|44.96|47.26|47.64|47.22|46.9|51|62.2|62.4|64.55|66.35|68.4|69.95|68.7|71.45|71.25|72.3|73.8|78.3|75.5|77.35|76|75.95|77.4|84.95|86|83.6|83.05|82.15|81.85
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP||136.5|135.5|135|134.5|136|138|140|141.5|144|146|146.5|145.5|147|144.5|141|136|138|138|135|139|138|135|134|133|135.5|135.5|135|130|129.5|235|236|250|250|250|252.5|257.5|255|251|267|270|270|285|278|285|285|285|300|286|294|295|285|292.5|284|292.5|295|319|322.5|325|325|329|||330|330|330|334|330|337.5|342|345|345|342.5|358|332.5|327.5|320|305|315|330|328|367|350|350|355||372.5|374|375|387.5|390|397.5|415|415|416|||420|422.5|425|440|440|440|440|440|423|472|450|450|440|435|430|435|430|425|430|388|407.5|405|398|400|405|405|425|405|422.5|430|445|430|450|455|461|432.5|404|390|412.5|410|415|433|438|444|438|456|482|460|460|461.5|461.5|469|474|477|475|475|478|469|472|513|526|527|525|510|508|508|507|503|506|507|494|501|520||505|518|489.5|||485|485|466|470|468|486|484|495|510|502|532|512|508|516|498|488|495|494|504|510|515|518|504|486|470|506|500|502|500|522|493|493|500|506|526|525|510|526|526|538|528|525|516|512|500|481|475|478|475|485|490|504|514|495|490|475|461|446.5|450|405|405|405|410|405|397.5|391|390|380|380|380|380|375|372.5|366|372.5|370
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||124.2|125|126.6|126.6|118.2|121.6|127.2|124.8|121.8|119.8|121.8|122|120.4|110.6|117.6|124.6|124.8|115.2|125.8|122|112.2|116.2|110.2|108.6|103.6|104.8|101|105|103.6|100|100|100.8|104|104.8|105.4|106.2|112|105|109.6|110.6|112|112|109|108.2|110||110.6|111.4|96.6|103.4|100.2|103.8|106.8|104.6|110|103|103.8|105|111||103|102|99.5|99.8|95.7|93.8||91|91.8|87.3|89.6|89.2|92|91|87|83.8|85|91.4|88|87.7|90.3|100|105|108.2|115|116.6|115|116.4|118|117|118|118.6|117|117|||121|125|120.6|118.6|115|105.8|106.4|107.4|108|105|104|102|105|102|100.6|101.8|108|109.6|113.2|115.8|115.6|113.8|115|118.2|114.8|113.4|119|111.8|110.2|115.8|124.4|128|129.2|133.8|130.6|128|129.6|126|131|137.2|137.4|135|135.2|136|137|137|140|138.2|140|142.8|144.4|146|143.4|140|143|141.8|142.4|141.8|139.2|150|152|154|152.4|160|164|159.4|164|163|163.8|161.8||163.4|161|161.8||165|164.6|160|164.2||165|164|163.4|161.6|161|159.2|159.4|160.8|153.6|153|153|153|151.2|151.6|151.8|156|154.2|154.4|155|153|155.8|159|165.8|172.6|176|173.2|178|173.8|176.2|172.8|171.2|171|169.4|165|170.4|169|169.6|168.2|172|166.8|164.8|160|159.6|158.4|159.4|160|164.6|162|155|158.2|157.2|160|156.2|155.6|156.2|155.2|158|163.2|158.2|158.8|161.2|159.6|162.6|166|165|171|164|151.6|150.4|153.2|151|153|154|154.6|165.2
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP||6.02|6.07|6.07|6.09|6.12|6.185|6.23|6.175|6.275|6.235|6.19|6.5|7.015|6.92|6.895|6.9|6.915|6.71|6.505|6.755|6.62|6.53|6.5|6.365|6.375|6.575|6.565|6.355|6.3|6.315|6.145|6.175|6.22|6.3|6.415|6.49|6.465|6.395|6.38|6.435|6.545|6.595|6.74|6.79|6.89||6.875|6.92|6.94|7.065|6.96|7.075|7.44|7.455|7.765|8.045|8.35|8.53|8.405|8.53|8.355|8.59|8.665|8.83|8.695|8.54||8.365|8.145|8.275|8.39|8.46|8.385|8.61|8.48|8.46|8.295|8.34|8.375|8.395|9.025|8.98|9.155|9.355|8.925|8.715|7.185|7.15|7.095|7.31|7.1|7.145|7.27|7.245|||7.35|7.265|7.28|7.325|7.525|7.745|7.615|7.75|7.75|7.49|7.595|7.425|7.5|7.445|7.46|7.52|7.575|7.59|7.45|7.435|7.415|7.2|6.915|7.135|7.02|6.88|7.205|6.895|6.945|6.795|7.18|7.43|7.315|7.43|7.38|7.33|7.525|7.49|7.485|7.58|7.54|7.685|7.555|7.425|7.75|7|6.965|6.72|6.905|6.815|6.82|7.02|7.035|7.015|6.835|6.775|6.825|6.545|6.575|6.71|6.79|6.77|6.625|6.48|6.51|6.585|6.56|6.52|6.5|6.555||6.675|6.65|6.65||6.58|6.565|6.585|6.46||6.435|6.44|6.39|6.4|6.41|6.435|6.31|6.26|6.365|6.42|6.52|6.625|6.57||6.365|6.47|6.735|6.765|6.785|6.845|6.91|7.045|7.085|7.275|7.51|7.5|7.58|7.4|7.31|7.19|7.2|7.28|7.305|7.33|7.38|7.39|7.575|7.245|7.19|7.095|7.05|6.015|6.11|6.075|6.42|6.365|6.35|6.235|6.205|6.115|6.055|6.09|5.93|5.875|5.955|5.97|5.885|5.91|5.75|5.865|5.775|5.775|5.935|6.06|6.115|6.185|6.17|6.085|6.095|6.36|6.305|6.325|6.51|6.82|6.66
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||221.5|230|227.5|225|217|219|222.5|221.5|223|215.5|216.5|214.5|208|206|205.5|203.5|200|202|204|205|204.5|206|206.5|205|204|203.5|202|199.4|201.5|200.5|201.5|194.8|197.6|201.5|198|194.2|194.2|191.6|199|200.25|195.6|207|203.5|196.2|196|191.4|188.6|186.6|189.6|186|187|183.2|181.6|177.6|174.8|173.6|179|180.6|179.4||||177|173.4|175|176.4||171.6|171.6|169.14|168.8|166|169.6||166|164.6|161.4|163.8|164.2|162.8|167|170.8|168.8|168.4||170.2|169.2|168.8|170.4|169.4|175.4||175.2|173.2||||172.6|168.4|176|175.8|175.8|175|176.4|177.8|172|166|159.8|157.2|159.8|155.8|155.2|157.6|157.6|156|158|157.8|153.8|150.4|153.8|156.4|155|153.2|148|145.2|151.6|154.2|156.6|152.4|160.6|160.4|158|162.4|163|163.8|164.4|165|165|160.2|158|161|154.6|152.6|154|152|152.8|154|156|157.8|159.8|150|149.8|145|142|139.6|143.4|147|144.8||142|142.4|138.2|138|140|136.8|137.8|139|140|139.8|||136.2|136.4||||128|128.8|127.4|128.8|130|130|125.2||131.2|133|132.4|133|132|130|130|129.2|129.8|126.2|124.8|121.6|125.6|125.6|125.8|126.4|127.4|127.2|130|130.2|135.4|136.6|133.8|130.6|135|135.4|135|135.2|130.2|130.8|134|130.2|130.6|130|||133.6|133|133.8|133|131.8|130|127.8|129.4||135.4|137|133.2||123|120|122.4|120.6|121||118.2|116.6|117|109.8||108|||113.4|114.4|112.8|112.2
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||21.8|21.25|21.6|21.3|21.05|21|21.6|21.65|22.2|22.2|22.5|23.05|23|22.25|22.35|22.65|23.35|22.1|21.6|26|26.35|25.6|25.4|25.7|25.35|25.25|25.05|24.35|23.7|24|24|24.15|24.45|24.65|24.85|25.3|25.55|24.9|24.75|24.1|24.2|24.25|25.2|25.65|26.15||26.85|27.5|28|27.5|27.5|27.35|27.4|27.4|27.8|27.4|27.45|28.15|26.6|26.8|26.9|27.65|29.85|29.6|30|30.2||29.4|29.4|29|29|28.8|28.5|29.3|29.25|29.3|27.65|28.45|28.1|28.5|30.25|30.65|30.9|31.25|30.35|31.5|31.15|31.75|31.45|32.7|33.15|35.4|35.5|35.65|||35.35|34.4|34.1|33.95|35|35.4|33.9|34.1|34.1|33.1|32.75|33.8|33.45|32.8|32.45|32.9|34.1|33.6|33.8|34.25|33|33.2|32.45|32.95|31.9|31.85|32.3|30.55|29.8|31.9|32.7|32.95|31|33.15|31.5|30.4|30.75|30.4|31|31.25|32.05|32.3|32.65|32.25|33.5|35.6|36.05|35.7|34.85|35.4|35.6|35.65|36.35|35.05|34|34.5|34.3|31.05|30.75|33.35|35.3|34.1|34.45|34.3|34.85|35.8|35.8|35.15|34.05|36.35||38.1|39|39.05||39.7|38.25|38.15|36.55||35.9|35.1|34.55|34.15|35.05|36|35.25|34.45|35.95|37.4|37.4|37.2|37.4||37.8|38.4|39.45|39.45|38.7|37.6|38.4|38.1|38.1|39.6|40.15|39.35|39.4|39.9|41|40.75|43.6|42.65|42.65|42.3|40.75|41|40.4|40.15|42.2|40.2|40.4|40.1|40.7|41.5|41.95|41.3|42.2|42.75|41.7|41.55|41|41.25|40.2|39.85|40.5|40.35|40.1|41.9|40.5|39.4|39.15|38.6|39.35|40.6|40.55|40.2|41.05|39.85|39|39.55|40.55|40.75|40|39.95|40.6
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||22.1|22.45|22.85|22.6|22.7|22.85|23.6|23.5|23.65|23.65|23.75|23.25|23.3|23.2|23.05|22.85|22.95|22.9|22.75|23.35|23.7|24|23.55|23.75|23.7|23.85|23.3|23.65|23.85|23.3|22.9|22.85|22.6|22.7|22.7|22.95|22.55|21.95|21.5|21.3|21.5|21.3|21.95|23|22.45|22.35|22|22.5|22.35|22.9|21.5|22|22.6|22.35|22.35|23.5|24|24.2|24.05|24.25|23.9|24.05|24.15|24.05|24.15|24.35|24.05|24.05|23.7|23.8|23.75|23.5|24.15|23.55|23.7|23.35|23.7|23.5|22.95|23.3|23.5|23.85|23.5|23.65|23.25|24.2|24.55|25.05|24.6|24.9|25.55|25.4|25.2|27.05|||27.5|27.25|27.65|27.8|27.7|27.05|27.5|27.6|28.15|28.2|27.15|27.1|27.2|25.6|25.55|25|25.2|25.7|25.25|25.4|25.4|24.85|25.05|25.2|25.15|25|24.5|23.65|23.3|24.15|24.5|24.4|24.7|25.4|25.85|24.7|25.25|25.35|25.75|26.85|26.95|27.2|26.6|26.55|27.1|27.5|25.85|25.45|25|25.1|25.35|25.05|25.1|24.85|24.95|24.95|24.85|24.2|24.2|24.45|25.05|25.15|25.1|24.9|24.7|25.15|24.75|24.5|24.9|24.65|25|25|25.15|24.6|24|24.05|23.6|23.75|23.55|23.35|23.05|22.9|23.1|22.85|23.7|23.2|23.3|23.3|22.65|23.1|22.95|22.85|23.15|22.8|22.5|22.45|22.6|22.55|22.55|22.65|23.65|23.35|22.8|23.35|23.65|24|24.25|25.35|24.9|24.65|24.5|24.8|24.95|24.9|25.1|24.8|24.1|23.75|23.9|24.65|25.55|25.45|24.85|24.6|24.65|24.55|24.3|24.35|24.45|24.25|23.8|23.9|24|24.05|23.35|23.2|22.5|23.3|23.2|23.3|23.2|22.7|23.55|24.15|23.75|23.75|24.05|23.65|23.7|23.95|23.45|23.55|23.2|23.15|22.9
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||0.362|0.3728|0.3828|0.3818|0.38|0.4022|0.4064|0.4082|0.4184||0.4296|0.4138|0.4144|0.413|0.4192|0.415|0.445|0.4326|0.4234|0.4316|0.4138|0.4036|0.41|0.4114|0.4202|0.42|0.426|0.45|0.458|0.4416|0.428|0.4562|0.4906|0.4898|0.5055|0.537|0.4804|0.463|0.48|0.5065|0.518|0.541|0.5575|0.61|0.655|0.674|0.665|0.6855|0.6965|0.6995|0.6985|0.699|0.709|0.7|0.7065|0.731|0.7705|0.7805|0.7935|0.7995|0.7885|0.775|0.769|0.77|0.777|0.745|0.748|0.743|0.7445|0.7205|0.7055|0.7165|0.6965|0.707|0.698|0.703|0.71|0.707|0.691|0.686|0.7245|0.763|0.7815|0.795|0.805|0.805|0.815|0.857|0.8815|0.8465|0.8565|0.8745|0.8625|0.849|||0.8565|0.8635|0.854|0.8695|0.8855|0.869|0.865|0.8935|0.91|0.9385|0.9354|0.9574|0.9826|0.9656|0.9644|0.965|0.99|0.99|0.9938|0.9774|0.9708|0.97|0.948|0.932|0.8728|0.8602|0.8546|0.7978|0.812|0.765|0.8198|0.8428|0.8212|0.8584|0.8714|0.8296|0.901|0.9136|0.9182|0.9396|0.9568|0.9898|1.039|0.982|1.045|0.971|0.961|0.992|0.93|0.925|0.9484|0.94|0.9212|0.9124|0.898|0.9036|0.889|0.88|0.869|0.904|0.9082|0.9076|0.9102|0.9196|0.9028|0.9144|0.9256|0.925|0.917|0.9266|0.9248|0.9366|0.9308|0.908||0.892|0.8956|0.9|0.9||0.9012|0.9194|0.9078|0.901|0.9272|0.926|0.9198|0.9096|0.9066|0.901|0.921|0.9|0.9002|0.897|0.8882|0.9156|0.942|0.807|0.83|0.849|0.8872|0.8992|0.9086|0.929|0.928|0.9706|0.9916|0.9952|1.002|1.004|1.008|1.0165|1.0105|1.02|1.021|1.022|1.0115|1.0245|1.0125|1.031|1.042|1.051|1.062|1.0465|1.072|1.0875|1.074|1.0695|1.079|1.09|1.1|1.099|1.1075|1.105|1.12|1.104|1.124|1.1165|1.088|1.0945|1.081|1.0885|1.081|1.1|1.0845|1.08|1.067|1.06|1.07|1.099|1.1085|1.1155|1.117|1.117|1.1135
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||30.34|31.34|31.78|31.1|30.26|31.44|31.9|33|33.72|34.8|37|35.86|32.2|29.84|29.7|28.16|27.8|28.2|27.24|28.08|28.24|28.04|27.88|27.38|27.8|28.02|26.8|27|25.38|25.1|23.9|22.9|23.6|24.2|25.4|26.2|27.06|25.14|25.18|25.6|25.82|25.56|26.02|27.26|27.3|27.3|27.22|27.08|26.72|27.5|27.1|27.24|28.98|28.7|27.82|30.34|31.46|30.9|30.76|30.9|30.04|28.82|29.08|30.22|31.34|29.22|28.48|28.2|27.2|28.34|28.2|28.02|26.32|27.5|25.64|25.52|25.82|27.34|25.18|25.3|26.02|27.3|27.68|28.6|29.4|29.88|30.3|30.5|31.38|32.2|33.46|35.26|35.6|35.34|||36.46|35.8|37.02|37.76|39.1|39.14|39.98|40.76|41.58|41.74|43|42.95|40.6|41|38|36.65|37.7|36.7|36.25|36|35.95|35.15|33.65|34.45|33.9|33|34|31.8|30.85|32.05|34.05|34.45|33.5|34.4|33.35|33.4|33.85|33.9|35.8|38.1|37.55|37.9|36.7|36.05|37.4|37.65|39.15|40.65|40.9|42.15|43.7|46.35|46.55|46.55|46.7|48.2|47.55|45.35|45.05|49.35|49.7|49.4|50.1|50.2|50.6|50.5|50.7|50.2|51|51|50.7|49.7|49.1|50.7|49.1|49.3|49.6|49.3|49.4|49.2|48.95|49.95|47.75|48.75|49.2|49.95|49.65|50.4|50.4|50.9|50.1|51.1|51|50.8|50.3|50.5|51.3|52.1|50.9|50|50.2|50.6|50.7|51.6|51.2|52.2|52.5|53.4|53.9|55.4|53.1|54.4|53.9|55.7|53.3|52.4|52|51.2|51.5|51.8|51.8|52.7|52.6|51.2|53|51.5|52.3|51.2|52.5|50.5|50.7|51.1|51|53.5|49.35|49.65|49.2|51.8|52.5|52.4|54.5|55|53.5|52.5|52.3|52.9|52.6|52.2|52.8|55|52.4|52.1|51.9|52|52.5
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||106.5|106|105.5|111|117|127|130.5|127|135.5|134|123|135.5|114|101|96|95|95|95|93|96.5|94|89|91|91|94|96|94|93.2|91|92|92|95.6|96.5|97|98|98|96.8|96|102|96|90|85|81|80|68|69|68.4|62|66|65.5|63|64.5|79|80.2|77|79|70.5|72|71|61.2|||49.6|46.6|50|52|51|52.6|53|52|54|53|55|55.8|57.5|59|57|58|58|56|61|62.5|62.5|66||67.8|65|73|79|72|73.5|74|70|70.6|||67|70.5|73.5|74.5|84|84|83|82|87.4|73|67|70.5|59.6|62.2|60|62|63|66|69|66.8|67|65.5|66.5|70|70.5|70|74.5|73.5|76|80|84|88|87|91|92|93.4|96.2|99|103.5|108.5|109|110|110|111|113|112|110.5|109|107.5|106.5|105|94.2|94|96|100|104.5|107|255|252.5|259|257.5|260|260|264|267|264|265|267|268|273|268|272|275||256|254|256|||255|260|259|256|260.5|268|275|280|272|288.5|287.5|270|272|264|245|241.5|244|241|244|240|244|248|250|247|234|233|240|240|229.5|224|232|237|242|229|230|229|240|243|246|240|252|255|250|280|441|447|460|460|460|459|450|450|459|466|454|465|490|485|482|490|484|485|485|480|482|462|476|476|500|515|520|525|550|525|525|526
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||64.7|64.5|64|64.5|65.8|68.4|69.8|69|70.9|70.5|71.3|72.2|72.2|71.8|71.8|71.1|74|72.5|72|72.8|74.5|71.8|69.9|69.4|69.7|70|68.4|69|69.2|69|68.2|66.2|67.5|68.5|70.8|70.5|69.7|67.8|66.1|66.4|68.1|68.6|67.7|71.1|71|70.1|67.7|68.2|68.3|69.2|70.4|67|67|64|66.9|70.8|73.7|74|74|76.5|76.1|76.5|77.4|78|80|78|76|78|76.4|78.4|77.4|75.4|76.7|77.6|74.8|74.2|73.8|74.7|74.6|73.2|74.3|73.3|76.5|79.1|79.5|79.2|78.8|78|75.5|78|79.2|79|79.1|77.9|||78.3|78.7|78.5|78.4|79.5|79|81|83.6|85.9|83.6|82.7|84.1|84.8|83.5|85.8|88.4|90.2|87.1|86.2|87|86.4|85.8|81.3|80.7|80|80.9|81.9|76.7|77|78.8|83.2|87.6|86.6|87.9|86.7|82.7|82.2|81.6|78.8|80.5|81.4|84.3|85.2|82|83.6|84.1|84.6|83.4|84.1|84|84.1|87.8|87.5|85.8|83|83.8|85.6|84.1|83.5|92|92.7|91.4|92.3|92.7|91.2|93|93.2|93.3|93.1|93.1|94.2|95|94.3|97||97|94.5|95.1|95.7||95|93.6|90.3|87.3|87.4|85|82.3|82.5|84.5|84.5|85.1|86.5|87.5|83.2|82.2|81.9|86.6|83.1|83.8|82.2|85.2|82.3|84.6|83.5|82.6|82|82.3|83.1|83|86|84.5|83|82.2|81.1|78.3|77.4|77.2|75.1|76.6|75.8|75.5|76.2|77.6|78.7|77.9|77.7|78.1|79.5|81.7|79.4|77.3|74.4|72.4|71|72.3|72.9|74|75|75.3|77.9|79.2|76.5|75.9|81.8|78.3|78.1|75.8|73.1|73|74.4|73.6|73.4|74.9|73.4|74.4
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||0.33||0.345|0.33|0.315|0.34|0.355|0.285|0.37|||0.36||0.36|0.35|0.37|0.38|0.385|0.41||0.44|0.45||0.45|0.425||0.445||0.42|0.435|0.47|0.415|0.44|0.46|0.455|0.45||0.41|0.42|||0.45|||0.475|0.47|0.465||0.55|0.53|0.52|0.52|0.53|0.54|0.52|0.53|0.52|0.51|0.53|0.51|0.52|0.52|0.52|0.5|0.51|0.5|0.485|0.48|0.5||0.49|0.435||||0.45|0.465||0.43|0.435|0.45|0.455|0.455|0.46|0.46|0.465|0.465|0.48|0.49|0.475|0.485|0.485|0.51|0.57|0.61||0.6|0.65|0.67|0.63|0.57|0.62|0.61|0.6|0.59|0.56|0.57|0.57|0.54|0.56|0.55|0.57|0.57|0.55|0.51|0.5|0.5|0.475|0.5||0.47|0.475|0.5|0.49|0.48|0.475|0.485|0.495|0.5|0.47|0.45|0.465|0.47|0.45||0.445|0.45|0.435|0.44|0.45|0.44||0.445|0.43|0.435||0.425|0.43||0.435|0.42|0.405|0.415|0.42|0.415|0.42||0.44|0.42|0.44|0.425|0.44|0.45||0.45||||0.48||0.48|0.455|0.465|||0.445|0.445|0.435|0.42||0.42|0.425|0.395|0.4|0.42|0.42|0.415|0.42||0.42|0.4|0.39|0.415|0.41|0.41|0.4|0.39|0.415|0.405|0.44|0.44|0.445|0.445|0.445|0.425|0.455|0.47||0.455|0.445|0.44|0.45||0.44|0.46|0.46|0.455|0.455|0.47|0.485|0.46|0.47|0.46||0.465|0.495|0.485|0.49|0.485||0.465|0.465|0.465|0.49|0.5||0.48|0.51|0.52|0.52|0.53||0.54|0.54|0.54|0.55|0.55|0.54|0.54|0.54|0.53
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||60.8|60.85|60.85|60.8|60.95|60.9|60.85|60.85|60.9|60.8|60.6|60.55|60.6|60.7|60.5|60.55|60.7|60.7|60.85|60.9|60.75|60.85|60.8|60.85|60.85|60.9|60.75|60.85|60.85|60.6|60.4|60.65|60.6|60.4|60.45|60.6|60.6|60.4|60.45|60.4|60.4|60.5|60.5|60.45|60.45||60.5|60.4|60.25|60.45|60.2|60.25|60.25|60.2|60.5|60.45|60.5|60.45|60.2||60.25|60.1|60.05|60.1|60.15|60.05||60|59.95|59.9|59.95|59.95|60.1|60.15|60.15|60.25|60.2|60.8|60.6|60.65|60.8|60.5|60.2|60.1|60.3|42.32|41.6|40|39.86|39.4|39.96|40.3|40.3|40.2|||39.6|38.8|39.8|39.5|38.12|38.8|39.16|39.1|38.76|38.2|37.9|37.66|37.38|36.74|36.6|36.32|36.68|36.74|36.24|36.38|35.5|35.76|34.54|34.48|35.16|34|33.58|31.66|31.2|31.12|31.38|32|32.5|33.64|33.02|32.62|33.58|33.5|32.1|33|33.5|34.14|35.24|34.46|36.42|36.92|35.86|34.64|35.18|33.5|33.98|34.3|34.2|33.74|33.02|31.78|32.12|31.46|31.5|33.26|33.84|33.26|32.32|32.76|33.12|33.32|32.88|33.04|32.3|32.9||34.4|34.54|35.8||35.04|34.34|34.62|35.14||34.6|34.12|33.8|33.32|33.92|32.62|32.82|32.72|33.64|34.04|34.04|33.5|32.14|31.26|30.72|30.8|31.3|30.56|31.12|31.3|32.44|33.36|32.52|34.02|34.62|34.7|34|34.02|34|32.24|32.54|33.06|33.36|32.48|32.14|31.28|31.22|31.24|31.98|32.42|32.36|32.28|32.4|32.56|32.54|33.2|32.94|33.08|32.6|31.86|31.66|31.8|31.48|31.42|31.7|32.36|32.98|33.34|33.52|34.86|34.24|34.44|35.48|36.22|37.1|37.98|37.56|36.16|36.16|37.26|36.6|35.82|35.8|35.9|36.34
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||59.9|61.5|61.1|61.8|60.7|62.5|61|61.2|61.7|62|62.3|61.7|62.1|61.6|62.3|62.2|62.3|60.5|60|59.9|59.4|58.4|56.1|56.2|57.4|58.8|58.3|60.1|57|56.4|56.3|56.4|57|56.6|58.6|58.5|59.4|53.9|51.9|50.4|50.9|50.4|52|52.8|54.5||53.8|52.8|49.7|49.75|48.8|48.65|49.6|48.85|49.2|50.7|53.3|52.5|52.3|53.8|53.5|52.7|51.8|50.5|51.5|52.9||50.5|52.5|51.9|52.9|54.4|52.5|54.7|53.5|54.2|56.2|57|55.4|57|59.8|58.4|59.1|60.8|61.8|62|63.8|63|64.8|65|66.3|69.1|65.5|63.4|||62.2|63|62.9|62.4|62.5|62.7|63.2|65.7|65.2|59.9|59.3|59.2|60.4|58.2|58.4|59.8|61.2|62|62.7|63.4|62.8|63.2|59.5|61.4|60.6|59.1|60.1|58|56.9|58.4|61.5|59.2|60.7|61|59.5|60.3925|60.3925|60.5909|61.6817|63.665|65.6484|65.5492|66.9375|65.0534|69.2184|71.5984|71.6975|70.0117|68.8217|70.6067|69.615|73.78|73.185|75.1684|71.8959|70.3092|71.8959|69.615|65.3509|70.3092|73.3834|73.2842|71.2017|74.2759|73.8792|73.6809|73.0859|73.3834|73.3834|75.3667||78.3417|79.6309|80.325||83.7959|83.3|83.1017|84.2917||85.1842|83.7959|81.9117|79.4325|82.3084|81.515|80.0275|81.2175|81.6142|80.7217|78.8375|79.0359|78.8375||76.3584|76.16|77.6475|77.8459|78.0442|77.35|79.0359|80.8209|82.5067|84.9859|85.7792|82.6059|82.6059|83.2009|85.3825|86.87|86.7709|85.3825|86.5725|87.6634|88.1592|89.1509|87.7625|86.9692|89.7459|91.2334|90.5392|91.63|90.6384|91.7292|91.63|88.5559|87.2667|91.1342|93.1175|92.4234|92.225|89.0517|88.3575|89.4484|90.8367|92.6217|92.225|93.8117|94.605|93.6134|91.3325|87.2667|87.2667|89.0517|90.8367|90.8367|91.7292|91.9275|91.2334|92.4234|93.3159|92.9192|95.2|96.1917|94.605
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|||||||||||||36.48|36.68|34.76|35.24|35.26|35.74|35.22|34.3|34.7|35.28|34.46|34.08|34.34|34.42|34.22|34.44|33.28|33.48|33.04|31.88|32|32|31.62|31.32|31.5|30.94|29.84|29|30.18|30.9|31.02|31.96|32.96|33.22||33.1|34.54|35.6|34.98|34.4|34.52|35.58|36.32|37.34|37.96|40.64|40.36|40.2||39.68|39.36|39.82|40.28|42.02|41.32||40.44|40.52|40.98|40.64|40.8|40.52|40.64|40|39.48|38.92|39|37.4|36.86|39.98|41.18|40.76|42.92|42.36|43.18|42.48|43.26|43.9|41.58|41.54|41.76|40.7|39.02|||38.58|38.32|38.56|38.32|38.42|38.54|38.26|39.44|39.9|38.86|39.34|37.76|38.68|37.64|38.1|36.74|37.28|37.5|37|36.08|35.78|35.5|34.22|34.18|33.32|32.54|31.58|29.9|29.58|29.76|30.64|30.38|30.14|31.7|31.3|29.92|31.2|31.18|30.44|31.68|32.52|34.2|34.74|33.84|35.48|36.74|38.94|40.32|40.04|39.76|40.6|41|37.2|36.34|36.06|36.12|34.94|33.46|32.94|34.92|35.86|35.6|35.8|37.46|38|38.3|38.82|38.04|37.98|39.26||39.72|39.18|38.9||37.98|37.88|38.12|38.02||37.56|36.7|36.36|36|36.36|36.68|36.54|36.34|37.2|37.78|38.5|38.94|39.5|38.68|39.08|39.94|40.58|40.02|39.74|38.76|41.26|40.84|40.82|41.88|41.8|42.1|42.72|44.44|44.74|44|43.34|43.1|42.86|43.36|43|43.32|43.82|42.02|43.9|42.26|41.26|41.2|41.92|44.24|43.36|43.72|43.58|43.42|44.3|43.72|42.26|41.52|42.24|39.66|40.56|40.42|39.32|39.76|38.24|38.74|38.24|37.24|38|39.88|37.38|37.88|36.92|34.86|35.88|37.64|38.56|37.9|38.72|41.6|38.12
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||30.26|30.54|30.4|30.28|28.44|29.06|29.56|28.58|29|28.3|29.88|29.42|28.06|28.32|27.88|27.7|26.84|27.5|26.6|26.6|27.02|26.48|26.68|26|25.5|25.68|24.92|25.92|25.92|25.76|24.74|24.74|25.48|25.84|26.26|26.42|26.3|24.9|25.7|27.04|26.02|26.6|28.36|28.58|27.58|26.8|27.22|27.82|29.06|28.48|28.04|27.56|30.1|29.6|28.98|32.58|33.42|34.7|34.98||34.96|34.8|34.8|34.94|32.96|33.6||32.06|29.56|29.9|29.02|28.48|28.86||28.74|27.84|26.64|27.2|26.4|26.64|27.98|28.16|28.48|27.32|26.7|27.26|26.8|26.4|25.92|26.62|28.34|28.72|28.8|29.04||||28.8|28.46|27.88|29.46|28.28|28.66|28.84|30.24|30.34|29.2|29.12|28.24|28.32|28.4|28.4|28.42|27.7|27.76|25.92|26|25.32|24.32|25.18|26.26|26.26|27.42|29.94|28.84|29.44|29.02|28.84|28.2|27.84|26.04|26.34|26.9|26.76|26.96|27.12|27.6|28.38|27.06|27.68|28.9|28.5|28.2|28.14|28.86|28.72|28.38|28.6|27.48|27.16|27.92|28.52|28|26.52|26.18|28.48|28.8|29.12|29.46|29.42|28.62|28.6|28.74|28.1|28|27.9|27.66|27.5|28.5|27.6||26.6|26.44|26.6|26.16||25.38|25.62|25.92|24.54|24.86|24.74|24.12|24.64|24.14|25.3|25.24|25.68|25.7|25.1|25.66|25.88|25.9|25.68|26.54|26.4|27.8|28.06|26.96|26.68|26.14|26.92|28.5|27.98|28.14|29.02|29.72|29.08|28.4|28.5|28.1|27.66|27.32|27.52|28.2|27.44|30|30.92|30.88|30.8|30|30.1|28.96|29.1|28.4|28.66|27.96|28.44|29.14|29.74|29.96|28.24|28.62|29.54|29.98|28.88|28.4|27.82|29.2|27.92|26.18|25.56|25.44|24.94|24.84|26.06|26|26.86|26.66|26.76|26.02
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.01|0.02|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|||0.02|0.02||||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.01|0.01|0.02|0.01|0.01|0.02|0.02|0.01|0.02|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||70|70.45|70.5|70.45|71.95|73.05|74.45|74.8|73.9|74.75|76.2|74.25|71.9|70.4|69.9|68.7|70.95|70|67.65|68.55|68|65.35|64.6|64|65.05|65.9|65.9|65.85|68|68.65|68|69.5|69.3|69.1|72.25|71.6|71.3|68.85|66.9|71.4|71.5|70.6|70.05|70.1|70||68.3|69.85|70.3|67|65.05|65.05|66|64|66.05|64.7|66.2|64.9|60.7||60.85|62.05|59.35|60.55|61.4|55.95||52.2|55.7|59|58.65|57.45|57.7|38.76|38.62|38.76|38.4|40.5|39.5|39|42.5|41.76|45|39.92|40.02|38.48|38.2|41.2|41|43.02|44.9|47.64|46.78|46.16|||45.32|44.64|43.44|43.26|44.8|45.08|46.02|47.62|47.6|46.14|47.2|47.5|47.5|45.3|45.35|42.9|44.7|45.85|46.9|44.95|44.8|43.3|41.95|41.45|40.6|41|38.85|38|38|39.5|39.7|41.7|40.15|40|41.05|39.4|39.5|40.15|41.1|41.75|44.05|44.35|44.25|41.5|45.45|42.75|41.85|40.35|40.1|40.3|39.6|41.55|41.2|39.45|38.4|37.75|36|34.5|35.1|38.35|39|38.4|37.75|37.5|38.4|39.55|39.6|40|40.45|43.85||43.3|44|43.75||44|42.65|42.8|39.95||38.55|38.7|38.1|38.1|37|38|37.6|38.25|38.3|39.45|38.95|38.4|37.1|35|35.3|36.7|37.65|37.85|36|36.2|37.65|38.4|37.6|38.4|40.3|39.3|39.55|40.8|41.75|39.8|40.95|39.1|41|41.25|41.15|40.5|36.8|36.1|36.1|37.35|38.75|35.55|36.15|36.65|38.1|38.3|38.35|39.35|39.4|40.2|40.4|40.5|39.1|38.9|40|39.5|39.95|40.75|39.45|39.4|39.95|38.6|39.4|41.05|43|41.8|40|39.85|40.4|43.1|41.4|40.1|38.7|38.5|38.55
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||183|186|193|188|194|194.8|193|194|191|198|191.4|195|194.4|200|181.4|180|176|173|169.2|172|171|170.8|173|173|179.6|182.4|175.6|178.2|178|171|166.6|166|165|163|167|168.4|168.2|170|168|169.4|172|173.4|172.6|173|175|175|171.6|172|171.2|168.4|167.4|169|169|168.2|186.2|183|194|192.6|189|186|||182|185|185.4|187.6|189|184|189.6|187.4|190|187|185|184|183.2|181|172.6|176|177|177.2|175|180.2|182.8|183||181|179|179.2|177.6|173.8|174|178.8|179.8|179.6|||180|182.6|189|184.8|183.8|187.2|178|182|164.4|164|162.6|161.6|163.2|160|161.8|158.4|160|160.6|162|162.6|166.2|165.6|166.8|165.2|161|157.2|156|150.4|152|151.6|154|155.8|156|158|158.8|156|162.4|160|161.2|162.8|162|160.2|160|157.4|167|162|162|159|162.4|160.8|165|160|163|163.4|162.6|160.8|161.2|162.8|155.8|160.2|169|168.4|170.4|174|175.8|172.6|168.6|170|166.2|167.8|173|175|175||170|165.2|164.2|||164.6|164|164.6|159.2|158|156|155.4|155|156.4|161.8|159.8|161|161|156|144.4|146.6|151|152.8|150|142.4|140|144.4|143|147.8|144|145.4|146.8|149.2|148.4|151.2|153.8|153.4|154.4|154|155|159.2|148|144|144.8|144.6|146.2|144|145|148.8|145.6|148.6|152.8|154.2|152.6|155|153.6|156|154.4|165.2|159.2|166|162.8|161.2|170.6|181.8|178|216|214.5|217|217.5|217.5|220|220|221|221|224|225|227|232|235.5|238.5
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||9.21|8.85|8.29|7.93|7.88|8.06|7.85|7.46|7.59||7.61|7.68||7.66|||8.18|8.13|7.41|7.57||7.46|||7.21|||||6.84|6.82||6.91|6.98|7.24|7.18|7.1|6.97|6.74|7.04||||7.51|7.46|||7.67|7.72|7.63|7.61|7.47|7.7|7.58|7.56||8.27|8.34||8.52|||8.81|8.92|9.03|8.82|8.77||8.48|8.64|8.73|8.82|8.72|8.73|8.68|9.24|9.06|8.93||8.97||9.27|9.2|8.97|||9.04|9.12|9.28|9.59|9.6|9.85||9.47|||9.41|9.35|9.4|9.47|9.51|9.37||9.72|9.81|9.86||10.34|10.42||10|10.06|10.26|10.53|10.18|10.09|10.22|10.26|9.85|10.98|10.74|11.13|||10.85|11.04|11.74||11.94|||12.01|12.38|12.38|12.23|12.73|13.09|12.61|12.17|12.23|||12.81|12.3||13.04||13.56|13.66|13.77|13.28|13.48|13.36|13.13|13.39|||14.37|14.07|14.32|14.37|||14.68|14.76|15.07|||15.45|||15.34|15.27||||15.3|15.09|15.06|15.05|||15.04||15.18|15.35|15.59||15.34|15.04||15.05|15.24|||14.86|15.54|15.36|15.56||16.11||16.61|16.66|17.11|18.25||16.2|16.18|16.32|16.25|16.07|15.97|15.82|15.88|15.55|15.97|16.13|16.43|16.51|17.05|17.05|17.16|17.09|17.48|17.43|17.12|17.11|17.18|16.94|17.14||||17.07|17.32|17.48|17.62|17.98|18.61||||18.17|18.15|18.68|18.73||||
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP||78.5|80.3|80.2|80.7|83|82|80.7|82.9|84|84.6|85.4|82.6|81.9|80.1|79.7|80.3|78.8|77|79.9||77.7|77.4|78.2|78|80.9|81.8|85.8|86.6|85.5|87|81.8|82.7|82.5|84.6|88|88.1|88.9|89.3|89.5|87.5|90.8|89|89|91.6|88.7|86.6|88.6|86.1|88.2|87|92.4|88|92.3|94.8|92.6|98.2|100|100.2|100||98.2|98.9|98.6|98.3|94|94||94|92.2|91.2|98.2|97.7|100|103|101.2|100|100.4|101.2|99.2|98|104.6|103.6|104.6|107.4|102.8|109|113|111.4|112.2|110|111.6|113.6|112|113|||113.2|109.8|113|110.4|110.6|109|108.2|112|111|109.4|111.6|115|113|111.2|109.6|110.4|113.2|113.2|115|112|115.6|114.4|105|109|108|108|103.8|101|107|105|108|108|108|105.6|106.4|105.2|111|108.6|111|113|112|113.8|114.6|110.2|112.2|114|111.6|115|114|117.6|112.6|115.6|116.2|113.6|113.8|117|116|109|109|117|116|116.2|116.2|116.4|116|120.6|119|119.2|118|117.8|120|121|124.2|123||123|123|123.6|120.8||124|119.8|117.6|120.8|119.2|122.6|118.6|120.2|116|118.2|118|121|121.4|117.8|122.2|120.4|119|118|117|122.4|120.2|124|121|126|128|127|125.6|123.8|125.2|127.8|126.8|125.2|122|124.4|126.8|127.2|123.2|126.2|126.6|128.6|128.6|128|131.6|128|130.4|132|130|130|131.4|131|127.6|128.4|126.2|124.4|121.8|128.2|122|124|126.8|127.6|130.4|128|127.8|131|134.2|134.8|133|129.2|135.4|138|138.2|138.8|136.4|138.8|138.2
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||9.51|9.69|9.63|9.69|9.89|10.04|10.08|10.08|10.24|10|10.02|10.06|10.14|10|10.1|10.16|10.24|10.32|10.2|10.42|11.06|11.1|11|10.96|11.12|11.02|11.04|10.9|10.96|10.84|10.64|10.42|10.5|10.48|10.44|10.48|10.46|10.22|10.02|10.24|10.2|10.38|10.5|10.52|10.46|10.5|10.16|10.34|10.38|10.24|10.08|10.12|10.48|10.5|10.66|11.14|11.18|11.04|11.04|10.9|10.98|10.94|10.7|10.9|10.74|10.68|10.38|10.14|10.1|10.32|10.7|10.46|10.6|10.68|10.54|10.64|10.48|10.58|10.38|10.42|10.7|10.98|10.7|10.7|10.8|11.12|11.04|10.98|10.96|10.96|11.26|11.36|10.98|10.9|||10.84|10.72|10.38|10.56|10.58|10.42|10.62|10.72|10.86|10.88|11|11.08|11.14|11|10.96|10.92|11.08|11.3|10.94|10.96|10.88|10.78|10.54|10.46|10.42|10.14|10.24|9.67|9.46|10.16|10.42|10.66|10.28|10.62|10.92|10.7|11.22|11.58|11.92|12.6|11.74|11.7|11.54|10.82|11.06|11.14|11.22|10.98|11.02|10.78|10.88|11|10.92|10.88|10.5|10.54|10.58|10.36|10.4|11|11.24|11.32|11.34|11.56|11.42|11.48|11.26|11.26|11.02|11.28|11.36|11.5|11.74|11.56|11.24|11.38|11.42|11.28|11.32|11.36|11.28|11.12|10.92|10.9|11.12|11.16|11.06|11.14|11.22|11.14|11.1|11.3|10.84|10.6|10.52|10.66|10.64|10.44|10.38|10.3|10.84|10.74|10.78|10.98|10.9|11.04|11.08|11.2|11.34|11.3|11.18|11.32|11.68|11.74|11.5|11.54|11.6|11.54|11.98|11.88|11.9|12.06|11.78|11.3|10.98|11|10.98|11.04|11.14|11.12|11.18|11.04|11.14|11.06|10.94|10.44|10.1|10.18|10|10.08|10.12|10.24|10.22|10.42|10.34|10.46|10.38|10.22|10.4|10.62|10.56|10.54|10.76|10.72|10.68
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||5.875|5.75|6|5.995|6.005|6.2|6.27|6.305|6.535|6.525|6.69|6.83|6.62|6.615|6.945|6.835|6.87|6.585|6.575|6.655|6.575|6.4|6.335|6.38|6.835|6.645|6.42|6.8|6.72|6.625|6.145|5.88|6.05|6.205|6.39|6.225|6.05|6.03|5.92|6.075|6.065|5.905|5.98|6.38|6.55|6.35|6.215|6.3|6.27|6.65|6.955|6.41|7.4|8.835|9.075|8.79|9|9.22|9.33||9.62|10.12|10.48|10.26|10.32|10.35||9.52|9.44|9.66|9.6|9.675|9.87||9.645|9.805|9.155|9.67|9.815|9.995|10.32|10.1|10.09|10.27|9.61|9.885|9.88|9.9|10.28|10.36|11.06|10.75|9.955|9.85||||9.77|9.63|9.7|9.96|10.35|10.52|10.81|10.79|10.95|11.2|11.34|11.38|11.08|11.06|11.44|11.63|11.84|11.7|11.44|11.64|11.79|11.69|12.15|12.12|11.77|11.99|11.33|10.92|11.13|11.29|11.16|11.27|11.92|11.98|11.76|12.13|12.4|12.63|13.15|13.76|14.2|14.19|13.61|14.23|14.34|14.45|12.49|13|13.05|13.09|13.25|14.1|13.86|13.49|13.43|13.4|13.32|13|13.51|13.89|13.79|13.84|14|14.28|14.42|14.42|14.42|14.45|14.9|14.8|14.53|14.2|14.39||14.03|14.1|14.27|14.24||13.72|13.43|13.55|13.32|13.61|14|15.02|15|15.05|15.39|15.34|15.5|15.1|14.99|14.82|14.99|14.88|14.46|14.46|14.69|14.57|15.09|15.03|15|15.2|15.3|15.25|15.2|15.36|15.12|15.08|15.09|14.75|14.54|14.42|14.26|14.15|14.25|14.39|13.98|14.49|16.29|16.19|16.38|16.4|16.23|16.19|16.31|16.33|16.34|16.04|16.2|15.8|15.75|15.65|15.71|15.67|15.88|15.85|16.25|16.48|16.62|16.34|17.1|16.61|16.48|16.3|16.44|16.99|17.08|17.47|17.3186|17.1861|17.1199|17.1861
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||4.95|4.845|4.715|4.85|4.78|5.16|5.05|5.03|5.14|5.07|5.05|5.1|5.16|5.11|5.3|5.29|5.35|5.22|5.1|5.16|5.08|4.925|5.01|4.97|5.03|4.99|4.97|4.86|4.84|4.75|4.59|4.545|4.73|4.83|4.885|4.94|4.805|4.76|4.685|4.7|4.88|5|5.14|5.18|5.2|5.14|5.06|5.18|5.19|5.16|5.14|5.2|5.24|5.16|5.2|5.37|5.53|5.64|5.62|5.59|5.56|5.55|5.49|5.63|5.61|5.54|5.46|5.37|5.34|5.5|5.6|5.59|5.91|6.23|6.77|6.83|6.7|6.61|6.4|6.44|6.56|6.67|6.83|7|7.05|7|7.04|7.07|7.07|7.1|7.21|7.18|7.34|7.36|||6.81|6.74|6.62|6.66|6.65|6.64|6.58|6.86|6.95|7|7.13|7.29|7.5|7.25|7.4|7.19|7.25|7.41|7.39|7.17|7.25|7.29|6.93|7.02|6.93|6.81|7|6.7|6.82|7.02|7.5|7.66|7.86|7.22|6.95|6.77|7.03|6.78|6.82|7.18|7.02|7.2|7.2|7.1|7.25|7.46|7.3|7.16|7.03|6.94|7|7.16|7.11|7.16|6.87|6.92|6.94|6.84|6.77|7.1|7.23|7.3|7.19|7.28|7.13|7.26|7.21|7.14|7.04|7.18|7.26|7.49|7.14|7.31|7.1|7.23|6.92|6.96|6.92|6.83|6.75|6.7|6.55|6.6|6.72|6.63|6.67|6.73|6.79|7|6.98|7.08|7.23|7.06|6.97|7.01|7.1|6.97|7.27|7.26|7.63|7.54|7.69|7.78|7.37|7.58|7.68|7.7|7.72|7.9|7.56|7.69|7.89|7.76|8|7.85|7.75|7.6|7.7|7.81|7.75|7.75|7.71|7.8|7.97|7.9|8|8|7.98|8.09|7.92|7.91|7.85|7.8|7.76|7.76|7.67|7.85|7.96|8.13|8.02|8.05|8.14|8.18|8.17|8.04|7.9|7.85|7.96|8.14|8.03|8.11|8.11|8.26|8.23
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||24.5|24.62|24.86|24.42|24.08|25.66|26.56|26.72|27.94|27.6|28.02|28.5|27.68|28.1|29.92|29.92|29.96|29.64|29.52|27.8|27.76|27|26.28|26.62|27.18|27.34|26|25.8|25.9|25.52|24.54|25.38|25.38|26.94|27.72|26.84|25.7|24.26|24.22|25.4|24.7|25.52|27.36|28.3|28.18|27.96|25.76|27.74|28.46|28.24|27.68|27.82|27.76|29.14|27.08|30.04|33.34|34.74|32.52||33.36|33.8|32.92|31.42|32.88|32.44||31.42|35.22|35.48|34.4|35|32.3||31.28|31.74|27.52|27|27.28|29.26|32.96|35.7|34.26|32.66|33.54|36.52|34.04|34.1|36.5|35.5|36.1|37|38.52|38.4||||41.5|36.76|37.16|33.8|32.56|31.1|32.64|30.9|31.36|32|31.5|31.045|31|31.415|32.015|33.035|32.8|31.82|33.95|31|31.355|28.9|31.71|32|26.68|24.47|22.76|21.2|20.68|22.135|22.755|22.505|23.705|22.355|19.432|20.245|20.1|21.4|22|22.405|23.2|24.845|26.53|24.83|18.404|18.696|17.928|19.066|19.57|20.01|21.67|22.38|17.1|16|16.51|17.8|15.636|15.002|16.84|18.41|17.3|18.584|19.7|20.505|21.675|22.25|22.34|21.5|22.635|23.105|24|23.805|23.8||21.6|21.78|22.5|22.51||22.425|23.565|23.61|23.06|23.41|23.98|24.01|24.67|24.83|25.65|25.415|26.155|25.935|25.35|25.005|26.41|28.75|28.965|28.74|28.17|29.385|28.41|30.275|30.71|29.915|30.135|30.9|30|30.72|31.26|30.25|30.35|31.275|29.79|32.07|29.06|28.22|31.085|30.69|30.625|29.4|29.2|29.995|27.25|28.315|29.995|28.94|27.455|27.35|26.815|29.2|29.045|26|27|23.555|24.335|23.61|25.5|28.01|28.3|28.93|28.1|29.045|29.6|30.215|30|27.8|27.35|28.65|29.305|30.94|31|31.865|31.5|32.57
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||84.5|88.1|86.1|82.8|84.5|85.5|91.8|108.7|112.2|112.1|111.3|111.4|108.6|107.5|114.1|108.7|109|109.6|107.4|100.6|95.6|96.2|97.85|93.95|93.6|92.3|93.3|94.3|94.55|94.75|94.45|88.35|90.5|91|92.55|93.05|93.55|95|95.2|96.05|96.3|92.35|90.55|93|95.55||97|94.5|94.55|94.25|88.2|83.55|86.85|86|91.85|92.3|95.6|99.8|95.8||94.65|93.35|84.35|87.4|90.05|89||85.1|88|93.25|98|92|79.6|74.05|73.3|69.85|67.5|68.95|66.05|64.45|70.5|69.7|72.05|73.55|74.45|74.85|73|76.75|77.15|80.6|82.75|84.2|85.3|88.55|||92.8|90.25|92.45|92.05|93.7|94.3|93.3|95.2|94|93|89.8|91.1|89.6|87.9|88.7|90.9|84.6|84.6|90.2|88.4|86.3|84.7|80.1|85.3|82.8|80.3|81.4|77.3|78|82.6|80.9|85.8|88.7|94.8|86.9|81.3|86.6|89.6|88.2|90.3|97|100.8|102.4|98.6|104.2|104|103|100.4|98.5|95.9|99.1|101.6|98.3|97.5|94.2|92.5|93.1|91.5|90.5|100.6|104.8|101.2|99|103.8|104|108.6|106.2|102.4|101.4|106.2||112.6|112.4|114.8||112.8|112|115|118.6||119.2|115|112.4|119|107.6|105.4|73.3|82.6|78.6|79.9|78.8|78.7|78.8|75.6|77.7|79.6|84.3|84.6|80.2|82.2|82.5|88.7|87|84.3|82.2|80|73.9|73.2|75|74.4|71.5|79|80|76.1|73.5|76.7|74.2|72.7|64.5|67.9|85.6|87.5|89|89.5|93.3|94.8|95.9|95.7|98.3|96.6|97.5|94.2|98|90.1|88.1|89.6|90.1|90.9|92.2|96.1|96.2|95|94.8|96.3|96.6|97.7|99.6|99|100.2|98.8|95.5|94.6|125.8|121.6|129.8
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||25.78|26.96|26.84|27.3|25.4|26.26|26.98|26.66|26.28|25.8|27.3|27.1|26.66|26.26|25.34|25.62|24.76|26.06|26.1|26.54|27.42|26.56|26.4|26.52|25.64|24.98|24.14|25.5|25.1|24.32|23.16|22.96|24.38|24.84|25.86|25.04|24.8|23.54|24.88|25.58|24.5|25.56|26.88|27.22|26.4|26.62|23.36|24.5|25.18|25.34|25.82|25.86|27.6|28.1|27.48|29.24|30.28|30.26|29.54||28.56|28.72|28.56|28.84|28.24|29.46||30.82|30.26|30.32|28.94|28.48|28.6||28.5|27.72|26.38|27.2|26.24|26.94|28.28|28.68|28.34|27.58|26.5|27.5|27.28|27.36|26.92|26.86|28.9|28.76|28.6|28.64||||29.04|28.56|28.12|27.94|27.2|27.22|27.36|27.34|27.44|27|26.05|24.75|25.4|25.9|25.45|25.55|25.25|25.6|25.05|24.8|23.45|22.45|23.4|23.9|23.85|24.7|26.35|25.55|25.5|25.4|26.3|24.35|23.3|23.7|24.55|23.35|23.4|22.6|23|23.3|23.95|23|23.35|23.8|24.05|24|23.2|24|23.95|22.95|23.25|23.1|22.9|23|23.35|23|21.25|20.35|22|23.25|23.25|23.7|23|22.2|21.95|21.4|20.1|20.15|20.85|21.05|21.05|21.25|20.75||20.1|20|20.6|20.15||20|19.66|19.96|19.36|19.34|19.84|19.26|19.76|20.3|21.15|21.05|21.95|22.4|22.05|21.3|20.75|21.25|21.1|21.95|21.4|23.3|23|23|23.45|24.45|24.75|25.75|25.95|25.95|26|26.5|26.75|27.65|27.65|26.85|26.45|26.25|26.65|27|27.55|33.3|33.4|33.1|33.65|32.75|33.4|32.5|32.2|32.3|31.9|31.1|30.8|30.6|30.4|30.7|28.95|28.45|30.1|30.15|28.15|27.9|28|27.1|27.5|25.95|23.9|23.95|23.5|23.95|24.25|24|24.65|24.1|23.55|22.8
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|||||||||||||||41.95||41.35|41.5|42.75|40.9|42.35||||39.85|||38.8|||||38.5|39.7|39.5|||39.2|||37.4|37.45|35.95||36.8|||35.8|36.45|36.75|37.1|||39.05|38.7|40.2|40.65|40.8|41.75|42.45|||||43.6|43.6|43.05|||||43.45|43.1|43.65||43.45|43.6|43.1|42.95|42.45||43.6|43.85|43.5|44.3||||46|48.65||49.55|||49.3|||||48.8||49.95||50.1|50.2||||50.3||50.4|50.4|51.2||||50.9|50.5||50.7|51|49.6|48.2||47.35|47.5||48.7|48.7|49|49.1|48.7|47.85|49|48.4|48.6||49.85|||52.2|||52.5||52.5||||53.5|52.2|52.3|53.7|53.2|53.3|52.4|54.1|54|52.8|52.2||53.2|54|53.1||52.8|53|||53.6||||51.4||||||48.6|47.7|||||47.65|48.65||48.8|48.5|||48.3|48.15|47.5|48.7|48.2|50||50|49.8|50.1|50.2|50.23|51.09|51.95|52.51|51.97|51.03|50.6|51.35|51.44|51.4|51|51.58|51.87|51.8|51.9||50.82|50.6|50.84|50.28|49.85|50.65||51.8||||51.4|51.9|51.9|51.5|51.7|53|54.3|53.9|53|52.6|53.9|54.6|55.2|54.1||55.2|55.9|56.6|57.1|57.9|58.4|58
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP||17.76|17.96|17.82|17.66|17.58|17.68|17.6|17.68|17.68||17.94|17.58|17.74|17.48|17.88|18.2|18.4|18.7|18.52|18.64|18.78|18.54|18.54|18.52|18.66|18.64|18.44|18.64|18.98|17.82|17.78|17.52|17.9|17.5|17.5|17.5|16.98|16.22|16|16.32|16.56|16.6|16.64|16.86|16.74|16.96|16.44|16.62|17.02|17.14|16.98|16.4|16.76|16.52|16.78|17.26|18.26|18.24|18.56|18.66|19|19.5|19.22|19.4|19.58|19.3|18.96|19.4|18.78|19|17.94|18.16|18.34|18.4|17.88|17.74|16.26|16.6|16.08|16.16|16.7|16.88|17.56|17.76|17.96|18.14|18|17.86|18.06|18.1|18.8|19.24|19.04|18.96|||19.1|18.86|19.06|19.3|19.34|20.05|19.4|18.92|19.72|19.94|20.1|20.5|20.5|19.9|20.1|19.85|20.5|20.9|21|20|20.8|22.7|21.1|20.6|20.6|20|20.3|19.2|19.3|19.5|20.4|21.1|21.2|22.1|22.4|20.5|21.5|21.8|22.1|23|23|22.9|22.8|22.6|24.3|23.9|23.4|23.5|23.9|24.1|24.6|24.9|24.2|24|24.4|24|23.8|23.5|23.3|25|25.3|24.8|24.5|24.4|24.5|24.8|25.1|24.2|23.4|25|24.7|24.5|25|24.7||24.7|24.4|24.5|24.9||24.2|24.6|24.8|24.7|24.4|24.9|25|24.2|24.4|24.1|23.4|23.1|23.3|22.2|21.6|21.7|21.5|21.7|21.1|20.6|21.5|21.3|21.4|22.2|21.6|21.7|21.6|21.4|20.7|21.2|21.3|21.6|21.6|21.7|20.7|20.5|19.85|20.3|19.95|20|19.7|20|20|19.9|19.45|19.3|19.3|19.15|19.2|19.5|19.3|18.6|18.5|18.6|18.65|18.75|18.15|18.4|18.45|18.75|17.35|17.3|17.5|18.1|18.25|18|18.05|18|17.95|18.6|18.65|18.3|18.1|17.95|17.95
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||244.5|246|247|249.5|251.75|250.25|246|246.5|245|246.5|245.5|246|243.5|246|247||250.75|254.25|254.25|249|||251.75|245.5|244|243|242|246.5|245|244|244|241.5|247.5|252.25|257.25|255.75|256.75||252.25||||248|254.25|252.25|250.75|252.75|252.25|251.75|261.5|256.75|256.75|254.75|255.25|247.5|252.75|256.25|253.25|257.75||||254.75|253.75|254.25|249||243.5|237.25|237.75|238.75|229|230.25||229|218.75|219.25|221|225|222|220|228.5|238.75|237.75||246|233.25|227.5|233.75|236.25|239.25|243|244|241||||244|244|245.5|229|222|213.75|215.75|213.75|215.75|210.75|218.75|210.75|209|204.9|203.45|200.1|201.2|192|193|192.4|202.1|192.6|198.2|194|190.3|187.8|180.3|183.5|190.5|199.65|198.2|198.75|202.45|207|205.5|212.75|211.75|213.75|216.75||217|212.5|213.5|223.5|218.5||210|211.5|194.6|192.8|195.6|192.6|193.8|||186|187.4|185.2|161.6|187.8|179.8|166.2||160.6|158.4||||162|161.4|162.8||||162.2|163.2||||161.2|159.1|159.1|157.5|160.6|160.6|160||162|162.6|162.8|163.4|162.8|161.4|161.6|161.8|164.3|164.5||170.6|174.3|169.4|168|174.7|175.1|175.7|171.8|172.9|175.3|174.5|174.5|176.4|176|176.4|176.6|177|178|175.7|179.6|178.6|182.5|183.3|182.5|184|185.2|183.7|179|174.1|175.5|174.9||174.5|173.7||175.5|175.5|174.3||178.2|176.8|181.1|176|181.1|181.5|181.5|184.4|187.8|180.5|178.2|182.9|183.7|184.6|184|187|188.3
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||15.4|15.25|15.04|15.28|18.07|17.47|17.7|17.32|18.25|17.81|17.4|16.81|17.15|18.4|16.39|16.19|16.6|16.4|16.22|16.1|16.3|16|15.9|15.4|15.65|16.17|16.1|16.66|16.65|16.33|16|16.05|16.34|16.17|16.6|17.21|16.99|16.49|17.06|16.23|16.89|16.39|16.98|17.47|17.83||18|18.2|18.6|17.48|16.94|16.29|17.8|17.9|18.35|19|19.73|20.1|18.94||19.2|19.13|19.78|18.3|18.99|14.43||12.8|14.29|15.06|14.35|15.45|15.8|16|16|16|15.54|15.91|14.97|15.35|16|16.05|16.5|16.38|16.66|16.47|15.9|15.55|15.65|16.59|16.36|16.95|17.7|17.78|||18.89|18.81|18.87|19.3|19.97|21.1|21.5|22.9|22.36|22.28|21.45|22.5|22.25|22.2|22.1|21.6|21.9|22.35|22.5|23.35|23.4|24.25|22.4|23.5|22.8|23.35|23.95|24.5|25|26.5|27.95|30.15|30.55|31.8|29.7|28|28.6|28.2|28.45|30|31.25|33.25|34|32.1|33.85|32|31.8|34.3|30.5|30.4|30|29.9|30.05|30|30.3|30.05|29.8|29.75|28.7|29.95|30.05|30|30|28.35|30.2|31.35|32|34.6|34.8|34.3||34.7|35.35|37.45||35|35|35.5|35||36.9|35.25|34.45|34.65|38|33.7|33|32.85|33.4|36.4|42.65|31.1|27.4|26|27.05|27.5|25.2|25|25.9|25.05|26.1|28.95|29.25|31.3|31.4|31.2|31.6|31.5|30|30.7|32|31.25|30.7|30.55|30.95|30|28.7|28.3|28.75|28.6|27.6|26.55|25.4|31|30.1|29.1|29.3|29|29.6|33.05|29.65|29.9|29.6|26.95|28.75|29.25|28.1|27.65|31.95|34.5|33.05|31.65|34.35|35.85|37.25|37.5|36.9|35.7|37.05|40|38.7|38.85|40.3|41.95|44.05
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||47.16|47.78||40.44|40.72||||40.84|41.6|41.42|41.42|41.06|40.3||40.06|39.58|37.66|37|37.14|37.64||36.84||37.32|37.2|36.6|36.14|36.68|36.82|36.86|36.1|36.9|37.24|37|37.02||36.64|36.46|36.72|36.5|36.7|37.3|37.5|36.6||35.52|35.66|36.34|36.78|36.94|35.96|36.48||37.56|40.26|41.02|41.4|40.84||||40.96|41.64|42.06|39.42||39.4|39|38.66|39.28|39.22|39.26||||42.22|42.52|41.3|40.8|41.24|43.22|41.78|41.02||38.3|38.14|38.5|39.06|39.02|39.04|37.92|37.04|38||||34.98|34.9|34.8|35.04|34.98|35.14|35.62|35.68|35.94|35.6|35.95|36.15|35.35|35.2||35.15|35.75|35.1|34.8|34.2|34.05|33.15|34.55|33.9|32.9|32.9|32.6|33|34.2|34.15|33.15|33.8|34.2|33.75|33.1|33.95|33.8|34.35|35.9|37.2|37.45|38.1|39.65|39.4|37.3|37.95|38.1|37.8|37.8|37.85|38.2|38.25|38.85|39.2|39.45|39.1|38.6|38.35|39.05|39.3|39.2|39.85|39.75|40.85|41.2|40.7|40.35|40.55|40.95||42.4|42.25|||41.3|41.1||||40.35|39.45|39.7|40.05|40.75|39.65|40.25|41.7|41.4|41.7|39.75|39.05|39.45|39.65|39.9|40.35|39.55|39.6|38.8|38.5|39.85|39.9|39.95|39.95|39.85|39.5|39.7|39.3|39.8|39.35|42.95||42.9|42.6|43.77|43|43.9|43.1|43.05|42.8|43.4|43.2|44|44|44.95|43.95|44.48|43.8|44.25|45.05|44.95|45.1|44.3|45.25|44|43.95|43.85|44.95|47.3|52.7|52.7|52.9|52.9|53|53.3|53.2|53.2|53|52.9|53|52.9|52.6|53.9|54.9|55
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||38.35|40.75|40|40.8|41.95|40.35|40.7|42.3|42.6|42.6|42.15|43.2|39.6|40.25|40|40.15|40.5|39.6|39.25|39|40|40.9|40|39.2|40|40.25|40|40|40|39.85|40.7|37.45|39.6|40.9|44.2|47.25|45.1|43.9|42.95|44.25|45.5|47.05|46.7|47.65|48.2||46.85|47.55|47.05|49.05|44.15|47.5|47.8|48.85|47.6|49|50.5|52.5|52.3||53.3|52|52.4|54.4|57|54.5||55|54|51.9|53.5|53.9|52|51|50|50|37|38|39.2|36.45|35.7|36.05|35.65|37|36.65|38.1|40|40|38.2|37.05|39.55|40.05|41.5|44|||46.1|43.9|45.6|46.95|48.2|50.9|50.1|48|49.4|51.5|52.5|53.5|52.5|51.8|50.6|49.75|52.8|53.5|51|51.8|49.45|47.85|47.95|50.5|47.1|42.3|42.85|39.4|40.25|41.5|42.75|43.55|43.15|48|47.55|47.1|45.65|46.95|44.2|47.4|49.55|52.1|52.4|50.4|58|55.5|61|62.8|61.5|61.4|63.2|62.3|62.2|58.9|56.6|56.9|52|50|51.7|53|50.4|50.6|50.7|52.9|55.7|56.5|56.6|57.2|59.6|58.2||60.4|61.5|65.7||65|65|65.7|63.6||63.5|60.7|59.1|57.6|59.4|56.3|57.3|59.4|61.2|61.4|63|61.1|59|56.1|57.9|60.7|64.6|62.3|64.4|64.8|68.6|67.6|64.4|66|68.4|69.7|70.2|72.6|74.3|73.3|71|70.8|71.8|70.6|69|70.8|68|72.6|76.4|76.1|76|75.3|78.6|79.4|80.4|79.7|79.8|81.9|82.2|82.2|82.9|82.3|81.9|79.2|81.8|82.6|82.8|85|87.1|92|91.9|89.5|90|92.3|94.3|99.3|99.4|100.6|99.5|103.2|103.6|103|107|106|106.6
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||2.86|2.966|2.97|2.996|3|3.074|2.902|3.044|3.292|2.886|2.72|2.788|2.572|2.602|2.536|2.402|2.704|2.488|2.42|2.562|2.444|2.07|2.15|2.01|2.42|2.5|2.468|2.436|2.774|2.2|2.2|2.14|1.752|1.827|1.791|1.799|1.944|1.898|1.877|1.867|1.83|1.83|1.999|2.084|2.086||1.905|2.016|2.03|2.44|1.795|1.663|1.95|1.677|2.846|3.198|3.448|3.75|3.938||3.618|3.46|3.958|3.972|4.13|3.978||3.878|4.002|4.4|4.198|4.42|4.49|4.666|4.496|5.25|4.57|4.58|4.566|4.614|5.155|5.31|5.79|5.9|5.945|5.54|5.71|6.3|7.205|7.66|8.07|7.75|7.74|8.135|||7.8|7.875|7.85|7.99|8.25|8.445|8.905|10.05|8.93|9.09|8.45|8.86|9.295|8.48|8.66|8.56|8.95|10|9.465|10.16|9.985|10.06|9.08|9.66|9.84|8.7|9.63|9.17|8.815|9.47|10.12|11.25|9.69|9.995|10.45|10.39|11.46|11.56|11.21|11.5|12.1|12.5|14.6|13.59|14.26|14.92|15.28|14.77|15.3|15.4|15.65|17.47|16.77|17.01|16.52|15.7|15.31|14.78|15.76|18|18.85|20.88|23.28|23|23.36|23.46|23.26|23.32|23.2|24.18||25.12|26.54|25.54||24.26|23.64|24.14|24.16||24|24.08|23.4|22.08|22.42|21.48|21.44|21.36|21.24|20.8|21.6|23|22.58|23.12|23.58|23.04|23.5|22.36|23.32|23.2|23.36|22.5|22.76|23|22.3|21.46|21.36|21.02|20.9|19.75|18.17|18.36|17.5|17.75|17.7|17.66|17.39|18.42|19.16|18.8|16.99|17|22.92|22.46|23.32|23.64|23.64|22.86|22.4|24|24.44|24|22.28|23.1|23.34|24.34|26.34|26.48|26.8|29.06|29.54|33.88|33.6|36.22|35.26|36.24|36.58|36|36.7|36.64|36.36|36.64|38.72|37.58|39.5
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||4.19|4.23|4.27|4.295|4.295|4.36|4.645|4.55|4.405|4.545|4.92|4.32|4.395|4.28|4.395|4.19|4.135|4.245|4.165|3.75|3.7|3.78|3.705|3.655|3.715|3.67|3.695|3.62|3.75|3.635|3.705|3.68|3.76|3.77|3.8|3.805|3.995|3.95|4|3.715|3.63|3.73|4.2|4.23|4.24|4.205|4.135|4.185|4.495|4.75|4.835|4.94|4.98|4.72|4.4|4.465|4.68|4.985|4.995|5.06|5.02|5.11|5.02|5.19|5.29|5.11|5.15|4.915|4.88|5.21|5|4.765|4.62|4.815|4.82|4.93|4.575|4.66|4.2|4.45|4.71|4.91|5.12|5.24|5.41|5.4|5.23|4.84|4.95|5.02|5|5.57|5.39|5.35|||5.34|5.39|5.57|5.34|5.52|5.6|5.64|6.07|6.18|6.06|6.07|6.22|6.3|6.21|6.275|6.415|6.47|6.46|6.525|6.22|6.315|6.69|6.48|6.65|6.665|6.78|6.755|6.27|5.96|6.195|6.525|6.71|6.615|6.96|6.625|6.38|6.34|6.3|6.355|6.61|6.65|7|7.45|7.025|6.94|7.15|7.41|7.2|7.12|7.23|7.085|6.965|6.885|6.495|6.2|6.235|6.65|6.34|6.405|7.1|7.65|6.515|6.405|6.56|6.325|6.88|7.025|7|6.93|7.09|7.135|7.225|7.42|8.055||7.65|7.315|7.3|7.65||7.135|7.22|6.815|6.5|6.5|6.19|6.045|6.12|5.995|6.23|6.195|6.34|6.56|6.1|6.205|6.25|6.81|6.36|6.67|6.665|6.9|6.45|6.66|6.94|7.35|7.19|7.525|7.25|8.065|7.085|7.39|7.88|8.1|8.29|8.485|8.4|8.21|8.64|8.32|8.78|9.315|9.275|9.97|9.72|10.16|10.32|10.58|10.7|10.54|11.16|11.54|11.13|10.68|10.95|11.26|11.59|11.05|11.8|11.66|12.22|11.84|12.25|12.69|13.41|13.52|13.12|12.89|13.36|13.63|14.2|14.42|14.32|14.37|14.77|15.5
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||1.09|1.116|1.095|1.078|1.081|1.086|1.104|1.121|1.146|1.149|1.129|1.076|1.055|1.053|1.053|1.049|1.045|1.036|1.035|1.052|1.07|1.066|1.043|1.025|1.04|1.041|1.051|1.044|1.053|1.053|1.064|1.066|1.105|1.127|1.149|1.135|1.131|1.135|1.137|1.12|1.141|1.136|1.12|1.138|1.114|1.12|1.124|1.143|1.171|1.181|1.166|1.155|1.147|1.153|1.168|1.238|1.286|1.279|1.259|1.248|1.245|1.276|1.248|1.262|1.229|1.227|1.26|1.204|1.2|1.206|1.18|1.164|1.178|1.174|1.154|1.245|1.191|1.216|1.185|1.131|1.186|1.186|1.236|1.19|1.176|1.21|1.178|1.154|1.15|1.167|1.159|1.178|1.19|1.192|||1.203|1.18|1.225|1.264|1.298|1.274|1.285|1.315|1.297|1.307|1.286|1.291|1.261|1.292|1.275|1.28|1.27|1.322|1.292|1.315|1.314|1.328|1.315|1.34|1.381|1.4|1.338|1.371|1.182|1.108|1.13|1.182|1.253|1.3|1.129|1.063|1.02|1.028|1.062|1.12|1.165|1.22|1.239|1.217|1.256|1.256|1.253|1.246|1.236|1.231|1.25|1.28|1.25|1.241|1.257|1.284|1.307|1.28|1.244|1.249|1.308|1.308|1.326|1.338|1.367|1.341|1.31|1.331|1.334|1.33|1.338|1.348|1.37|1.334||1.26|1.26|1.297|1.334||1.296|1.274|1.223|1.215|1.244|1.238|1.193|1.234|1.219|1.22|1.265|1.239|1.234|1.26|1.224|1.24|1.308|1.268|1.26|1.26|1.324|1.279|1.287|1.3|1.33|1.339|1.38|1.426|1.296|1.328|1.339|1.37|1.369|1.364|1.36|1.391|1.391|1.4|1.443|1.393|1.42|1.393|1.4|1.398|1.52|1.512|1.464|1.455|1.445|1.487|1.456|1.43|1.42|1.373|1.391|1.377|1.364|1.373|1.376|1.418|1.503|1.733|1.725|1.762|1.728|1.75|1.72|1.753|1.744|1.79|1.744|1.797|1.835|1.853|1.85
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535|540|550|545|550|544|560|592|550|542|540|547|547|556|564|569|555|535|529|498|488|505|510|500|501|507|512|527|520|533|525|530|527|530|554|541|537|526|515|536|530|529|521|515|549|537|536|535|530|530|552|544|546|546|553|526|540
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||29.9|35.31|36.66|36.62|39.43|42.58|46.56|45.67|46.99|43.83|45.7|46.49|43.32|43.77|41.37|42.5|38.5|35.2|33.63|33.63|35.38|34.16|34.11|32.46|33.71|32.5|34.8|36.2|33.59|33.5|33.57|28.92|29.21|29.07|31|30.3|29.6|32.5|32.55|26.77|23.1|23.17|21.04|19.5|21.69||12.82|12.015|12.7|11.1|10.845|9.918|10.05|9.53|9.844|9.08|9.204|9.152|9.47||8.714|8.408|8.5|8.75|8.96|8.358||8.16|8.284|8.532|8.79|8.896|8|8.4|8.322|8.4|8.33|7.938|7.738|7.3|7.832|8.088|8.13|8.49|8.238|8.3|8.172|8.466|8.502|8.736|8.68|8.9|8.82|8.9|||9.094|9.12|9.036|9.13|9.32|9.262|9.504|10.68|9.672|9.76|9.225|9.355|9.165|9.025|9.075|9.055|9.17|9.315|9.405|9.665|9.14|9.105|8.86|9.305|9.48|9.4|9.73|9.345|9.51|9.41|9.24|9.375|9.345|9.91|9.13|8.725|9.35|9.585|9.6|9.38|8.98|9.1|9.15|8.755|9.29|9.1|9.245|9.3|9.335|9.41|9.65|10.44|10.07|9.68|9.165|9.03|9.34|9.7|10.33|7.94|8.35|8.07|8.045|8.655|8.8|9.27|9.35|7.61|7.65|7.85||8.15|8.305|8.555||8.4|7.79|8.04|8.15||8.2|8.56|8.805|8.96|8.35|8.555|8.88|9.08|9.285|9.485|8.835|9.08|9.525|9.01|9.605|9.765|10.03|10.55|10.36|7.79|8.35|10.96|12.21|12.3|12.87|17.13|9.16|7.15|7.775|5.24|5.09|5.07|5.38|5.68|4.852|5.805|3.778|3.724|3.834|3.884|3.72|4.54|3.922|3.944|6.5|28|29.02|28.98|28.56|29.4|30.8|31.6|29.6|28.8|27.6|27.46|38.04|39.14|39.7|41.2|42|42.92|43.04|43.94|43.66|44|44.98|45.02|44.2|45.28|43.14|43.5|45.36|45.04|46.28
06144|101072|/equities/sjec-corporati|CHINA_A50||7.3|7.29|7.24|7.45|7.51|7.49|7.56|7.62|7.6|7.65|7.76|7.8|7.66|7.73|7.76|7.57|7.23|7.12|7.05|7.43|7.39|7.48|7.38|7.4|7.37|7.47|7.56|7.47|7.5|7.41|7.33|7.87|7.92|7.92|7.96|8.13|8.11|8.11|8.26|8.42|8.44|8.52|8.49|8.48|8.31|8.4|8.32|8.15|8.35|8.38|8.37|8.51|8.36|8.3|8.32|8.4|8.31|8.45|8.43|8.47||8.37|8.28|8.28|8.13|8.16|8.2|8.13|7.99|8.38|8.3|8.2|8.33|8.14|8.11|8.23|8.24|8.21|8.22|8.19|8.17|8.19||||8.19|7.87|7.93|7.78|8|8.52|8.73|8.98|9.12|9.15|9.16|9.31|9.28|9.41|9.22|9.65|9.7|9.99|||10|9.98|10.03|9.89|9.99|9.94|9.97|10.12|10.23|10.06|10.18|10.05|9.79|9.61|10.2|10.51|10.63|10.63|10.54|10.53|10.75|10.71|10.85|10.49|10.46|10.48|10.44|10.86|10.79|11.01|10.8|10.66|10.77|10.67|10.61|10.75|10.86|10.83|10.75|10.58||||||10.44|10.45|10.94|11.49|12.05|12.29|12.57|12.62|12.55|12.54|12.29|12.33|12.53|12.44|12.65|12.7|12.78|12.84|12.83||12.72|12.5|12.51|12.47|12.38|12.43|12.28|12.39|12.02|11.9|12.04|12.23|12.16|12.23|12.4|12.21|12.32|12.22|12.21|12.21|12.26|12.09|12.13|11.96|11.89|11.94|12.04|11.96|11.96|12|12.01|11.93|12.22|12.18|12.37|12.33|12.41|12.43|12.4|12.06|12.26|12.34|12.27|12.33|11.97|12.04|11.91|12.18|11.95|11.86|11.82|11.8|11.8|11.99|11.77|11.88|11.93|11.88|11.81|11.98|12.01||||||11.88|11.8|11.96|11.97|11.83|12.12|12.09|||12.35|12.55|12.44|12.49|12.54|12.38
06145|101076|/equities/agri-bank-of-c|CHINA_A50||2.82|2.83|2.82|2.82|2.82|2.83|2.82|2.83|2.82|2.83|2.83|2.85|2.84|2.84|2.84|2.86|2.86|2.8|2.81|2.84|2.85|2.85|2.84|2.86|2.86|2.85|2.82|2.85|2.84|2.8|2.76|2.95|3.01|3.04|3.04|3.03|3.02|3.02|3.03|3.02|3.01|3.02|3.02|3.01|3.01|3.01|3.02|3.01|3.01|3|3.01|3|3.03|3.02|3|3.02|3|2.99|2.99|2.99||3.01|3.01|3.03|3.02|3.04|3.04|3.03|3.03|3.01|3.02|3.02|3.02|3.02|3.04|3.05|3.03|3.05|3.09|3.07|3.05|3.08||||3.06|3.06|3.03|3.07|3.06|3.09|3.07|3.06|3.06|3.04|3.07|3.07|3.07|3.08|3.07|3.1|3.09|3.1|||3.08|3.08|3.05|3.03|3.02|2.98|2.99|2.99|2.99|2.94|2.96|2.93|2.94|2.93|2.97|2.97|2.94|2.94|2.97|2.97|3|3.01|3|3|2.98|2.97|2.97|3.01|3.01|3.03|3.05|3.04|3.04|3.02|3.04|3.08|3.08|3.05|3.06|3||||||2.96|2.95|2.96|2.95|2.99|3|3|2.98|2.99|2.95|2.97|3.01|2.98|3|2.99|2.99|2.96|2.97|2.94||2.94|2.94|2.94|2.95|2.94|2.94|2.94|2.94|2.94|2.94|2.93|2.94|2.93|2.93|2.93|2.94|2.95|2.93|2.94|2.93|2.93|2.93|2.93|2.91|2.92|2.92|2.92|2.94|2.94|2.94|2.95|2.93|2.93|2.93|2.93|2.93|2.94|2.91|2.92|2.92|2.92|2.92|2.93|2.93|2.96|2.94|2.93|2.94|2.94|2.96|2.96|2.97|2.95|2.95|2.96|2.95|2.95|2.96|2.98|2.99|2.96||||||2.94|2.96|2.95|2.93|2.94|2.96|2.95|||2.98|2.97|2.98|2.99|3.03|3.04
06146|100727|/equities/anhui-conch|CHINA_A50||31.81|32.1|31.03|31.47|32.18|31.9|31.62|32.76|32.75|32.67|32.88|32.72|32.37|32.5|32.55|32.03|31.19|30.88|31.32|32.36|32.5|32.98|32.91|33.42|33.19|33.28|34.02|34.55|34.74|35.11|34|34.77|35.35|35.79|35.15|35|34.84|34.96|35.89|36|35.56|35.28|34.66|34.41|34.33|33.96|33.88|33.74|34.52|37.1|37.1|36.53|36.88|36.18|35.51|35.6|35.57|35.75|35.5|35.21||36.22|37.17|36.83|37.08|37.22|37.69|37.12|36.92|37.5|37.97|37.54|37.29|37.98|38.12|38.22|37.91|38.33|38.76|38.73|38.93|40.38||||39.96|40.1|39.49|37.66|37.09|38.32|37.4|38.01|38.89|39.61|39.94|40.3|39.65|40.46|40.5|40.92|40.51|40.93|||39.7|39.49|38.74|37.68|37.7|36.87|36.88|37.14|37.21|37.13|37.65|36.99|35.59|34.75|37.22|38.05|38.37|38.19|39|40.18|39.95|41.16|40.58|40.78|40.3|40.31|40.58|41.86|42.49|43.16|43.53|42.63|42.49|42.1|42.45|44.08|43.58|42.07|41.97|42.17||||||39.21|39.87|40.84|40.84|41.91|41.19|42.67|42.94|40.19|39.01|39.06|40.4|41.56|43.41|43.88|43.96|43.29|42.26|41.67||40.3|40.45|40.47|40.89|41.49|41.78|41.75|41.25|41.19|40.27|39.93|40.03|39.56|39.5|40.64|39.44|40.18|39.27|39.7|38.84|38.36|38.48|36.65|36.22|36.12|36.57|37.16|37.38|37.41|37.28|37.47|37|37.05|37.19|38.25|38.13|38.86|36.71|37.89|37.8|37.82|38.02|37.93|37.26|37.9|38.08|38.04|38.05|38.95|39.18|40.61|39.84|40.35|40.39|40.84|40.3|40.23|41.09|41.73|41.77|41.28||||||40.8|40.82|42.03|41.75|43.51|47.64|46.63|||46.63|46.21|45.73|48.5|49.38|47.48
06147|101062|/equities/beijing-bank|CHINA_A50||4.11|4.11|4.1|4.11|4.12|4.12|4.12|4.14|4.12|4.12|4.15|4.16|4.12|4.13|4.13|4.13|4.12|4.1|4.12|4.16|4.17|4.19|4.2|4.22|4.21|4.19|4.18|4.23|4.21|4.18|4.14|4.46|4.52|4.57|4.54|4.51|4.51|4.52|4.53|4.53|4.54|4.54|4.54|4.53|4.53|4.53|4.54|4.51|4.53|4.5|4.5|4.48|4.53|4.5|4.47|4.5|4.48|4.45|4.44|4.43||4.43|4.43|4.42|4.42|4.45|4.44|4.42|4.41|4.43|4.44|4.42|4.43|4.44|4.45|4.47|4.44|4.45|4.46|4.46|4.46|4.52||||4.57|4.53|4.49|4.47|4.53|4.63|4.57|4.59|4.64|4.59|4.65|4.64|4.64|4.66|4.63|4.69|4.67|4.74|||4.62|4.58|4.51|4.46|4.45|4.42|4.41|4.42|4.43|4.38|4.42|4.36|4.37|4.3|4.42|4.47|4.43|4.4|4.45|4.51|4.54|4.57|4.53|4.54|4.51|4.52|4.52|4.57|4.6|4.62|4.65|4.62|4.62|4.61|4.62|4.68|4.66|4.63|4.65|4.57||||||4.49|4.51|4.52|4.48|4.56|4.58|4.6|4.58|4.58|4.52|4.51|4.59|4.57|4.59|4.54|4.53|4.47|4.49|4.46||4.44|4.45|4.46|4.45|4.42|4.42|4.43|4.43|4.45|4.42|4.42|4.44|4.43|4.43|4.44|4.44|4.47|4.44|4.45|4.42|4.42|4.42|4.41|4.38|4.4|4.41|4.43|4.44|4.43|4.42|4.44|4.42|4.41|4.43|4.44|4.43|4.44|4.4|4.4|4.4|4.4|4.41|4.43|4.4|4.47|4.43|4.41|4.44|4.47|4.48|4.47|4.47|4.43|4.44|4.41|4.41|4.41|4.44|4.46|4.48|4.46||||||4.36|4.39|4.39|4.36|4.38|4.41|4.38|||4.43|4.44|4.43|4.45|4.53|4.54
06148|9217|/equities/bank-of-china|CHINA_A50||3.02|3.03|3.01|3.01|3.02|3.03|3.02|3.04|3.03|3.03|3.04|3.05|3.02|3.02|3.03|3.04|3.03|3.01|3.02|3.04|3.06|3.07|3.09|3.11|3.09|3.08|3.06|3.08|3.04|3.02|3|3.23|3.29|3.33|3.32|3.3|3.29|3.29|3.3|3.29|3.26|3.26|3.26|3.25|3.25|3.25|3.25|3.23|3.25|3.22|3.23|3.23|3.23|3.23|3.21|3.23|3.21|3.19|3.19|3.18||3.19|3.19|3.19|3.2|3.22|3.21|3.2|3.2|3.2|3.19|3.18|3.19|3.2|3.19|3.21|3.2|3.2|3.2|3.19|3.19|3.23||||3.23|3.26|3.23|3.28|3.27|3.3|3.27|3.27|3.26|3.23|3.28|3.28|3.29|3.3|3.28|3.29|3.28|3.3|||3.29|3.27|3.22|3.19|3.17|3.16|3.14|3.14|3.15|3.09|3.1|3.06|3.07|3.03|3.09|3.1|3.08|3.08|3.1|3.13|3.15|3.15|3.13|3.12|3.1|3.11|3.11|3.16|3.17|3.18|3.2|3.18|3.17|3.15|3.17|3.19|3.19|3.16|3.17|3.13||||||3.09|3.09|3.09|3.09|3.12|3.12|3.12|3.11|3.12|3.09|3.09|3.14|3.12|3.14|3.13|3.14|3.09|3.09|3.07||3.05|3.05|3.05|3.07|3.06|3.05|3.06|3.06|3.06|3.05|3.06|3.05|3.05|3.05|3.06|3.07|3.07|3.06|3.07|3.06|3.06|3.05|3.06|3.05|3.06|3.07|3.08|3.08|3.07|3.06|3.06|3.06|3.07|3.06|3.06|3.06|3.07|3.04|3.04|3.03|3.04|3.04|3.04|3.04|3.07|3.05|3.05|3.06|3.06|3.07|3.06|3.08|3.06|3.06|3.06|3.05|3.06|3.07|3.08|3.08|3.07||||||3.05|3.06|3.06|3.05|3.05|3.07|3.05|||3.07|3.05|3.06|3.06|3.1|3.1
06149|101079|/equities/bank-of-comm|CHINA_A50||4.58|4.58|4.56|4.56|4.58|4.57|4.57|4.6|4.58|4.58|4.6|4.6|4.57|4.57|4.58|4.6|4.57|4.55|4.57|4.59|4.62|4.64|4.65|4.67|4.65|4.63|4.59|4.6|4.57|4.54|4.51|4.51|4.58|4.64|4.99|4.98|4.96|4.97|4.98|4.97|4.99|4.98|4.99|4.97|4.96|4.95|4.97|4.97|5|4.95|4.97|4.96|5|4.98|4.91|5.01|4.94|4.91|4.9|4.89||4.92|4.92|4.91|4.91|4.97|4.94|4.92|4.92|4.94|4.93|4.9|4.89|4.94|4.97|4.94|4.87|4.91|4.91|4.87|4.88|4.99||||5.08|5.08|5.05|5.04|5.1|5.18|5.09|5.1|5.15|5.07|5.15|5.15|5.18|5.17|5.15|5.17|5.13|5.17|||5.12|5.11|5.04|5.01|4.97|4.91|4.86|4.89|4.9|4.86|4.89|4.73|4.78|4.6|4.79|4.81|4.72|4.7|4.75|4.82|4.9|4.91|4.88|4.86|4.78|4.8|4.83|4.91|4.95|4.97|4.99|4.93|4.94|4.88|4.92|5.01|4.98|4.92|4.94|4.87||||||4.74|4.79|4.82|4.74|4.78|4.81|4.83|4.8|4.8|4.7|4.73|4.81|4.76|4.78|4.75|4.73|4.65|4.66|4.62||4.61|4.6|4.59|4.58|4.57|4.55|4.55|4.54|4.55|4.53|4.53|4.54|4.52|4.54|4.57|4.61|4.63|4.61|4.64|4.62|4.62|4.61|4.6|4.57|4.58|4.59|4.62|4.63|4.64|4.63|4.65|4.61|4.63|4.65|4.66|4.63|4.66|4.59|4.63|4.63|4.62|4.6|4.57|4.56|4.69|4.52|4.51|4.52|4.54|4.56|4.55|4.56|4.52|4.53|4.52|4.55|4.54|4.56|4.57|4.57|4.55||||||4.5|4.49|4.49|4.46|4.48|4.5|4.45|||4.5|4.51|4.54|4.54|4.61|4.58
06150|100290|/equities/baoshan-steel|CHINA_A50||5.33|5.37|5.27|5.32|5.37|5.35|5.31|5.37|5.36|5.37|5.38|5.37|5.27|5.34|5.35|5.27|5.22|5.2|5.47|5.58|5.67|5.66|5.62|5.54|5.47|5.53|5.61|5.74|5.76|5.82|5.74|5.93|6.07|6.09|6.05|6.19|6.2|6.23|6.35|6.17|6.18|6.02|6.23|6.25|6.22|6.28|6.27|6.23|6.33|6.41|6.43|6.56|6.68|6.63|6.52|6.68|6.65|6.62|6.5|6.55||6.5|6.44|6.4|6.38|6.37|6.39|6.33|6.32|6.48|6.37|6.34|6.38|6.22|6.21|6.07|5.99|6.04|5.98|6.06|6.09|6.33||||6.46|6.32|6.43|6.33|6.44|6.82|6.72|6.94|7.24|7.13|7.35|7.36|7.15|7.11|7.14|7.31|7.2|7.25|||6.87|6.75|6.73|6.62|6.7|6.61|6.68|6.66|6.73|6.63|6.68|6.65|6.34|6.18|6.71|6.91|7.08|7.13|7.25|7.41|7.45|7.5|7.27|7.29|7.22|7.17|7.12|7.35|7.39|7.53|7.61|7.39|7.46|7.28|7.36|7.67|7.7|7.62|7.62|7.29||||||7.04|7.23|7.27|7.23|7.56|7.5|7.77|7.7|7.56|7.32|7.26|7.46|7.51|7.65|7.6|7.62|7.4|7.16|7.23||7.16|7.11|7.13|7.16|7.24|7.26|7.38|7.34|7.48|7.24|7.49|7.47|7|6.96|7.08|7.01|7.11|7.18|7.23|7.01|7.01|6.99|6.77|6.52|6.66|6.77|6.72|6.78|6.59|6.43|6.53|6.42|6.46|6.32|6.5|6.37|6.57|6.37|6.31|6.41|6.41|6.71|6.85|6.76|7.01|7.13|7.07|7.22|7.41|7.46|7.44|7.69|7.8|7.88|7.82|7.77|8.04|8.07|8.04|8.39|8.62||||||8.7|8.61|9.23|9.25|9.61|10.35|10.46|||10.45|11.01|11.03|11.04|11.84|11.24
06151|101143|/equities/cn-citic-bank|CHINA_A50||4.36|4.37|4.32|4.34|4.35|4.35|4.33|4.35|4.31|4.3|4.31|4.31|4.26|4.28|4.29|4.29|4.26|4.25|4.28|4.33|4.36|4.38|4.73|4.73|4.74|4.69|4.66|4.7|4.63|4.59|4.54|4.62|4.67|4.75|4.74|4.7|4.68|4.72|4.77|4.74|4.74|4.75|4.76|4.74|4.75|4.77|4.8|4.74|4.78|4.76|4.78|4.79|4.82|4.73|4.68|4.76|4.74|4.71|4.7|4.67||4.68|4.65|4.65|4.65|4.65|4.63|4.62|4.58|4.63|4.64|4.61|4.62|4.68|4.68|4.69|4.67|4.7|4.71|4.67|4.64|4.71||||5.03|5.01|4.93|4.94|4.9|5.09|4.99|5.01|5.11|5.09|5.16|5.1|5.03|5.05|5|5.09|5.04|5.18|||5.24|5.09|5.11|4.87|4.85|4.56|4.47|4.49|4.52|4.45|4.48|4.41|4.41|4.36|4.52|4.56|4.48|4.49|4.53|4.6|4.66|4.66|4.63|4.63|4.6|4.61|4.62|4.69|4.73|4.78|4.79|4.74|4.75|4.75|4.79|4.86|4.84|4.82|4.83|4.77||||||4.65|4.69|4.68|4.66|4.73|4.76|4.8|4.76|4.75|4.66|4.65|4.74|4.73|4.73|4.69|4.7|4.63|4.66|4.63||4.62|4.61|4.63|4.62|4.59|4.61|4.62|4.55|4.58|4.52|4.53|4.53|4.52|4.52|4.54|4.56|4.58|4.56|4.55|4.53|4.54|4.53|4.53|4.5|4.54|4.5|4.51|4.5|4.51|4.49|4.52|4.5|4.51|4.52|4.53|4.51|4.53|4.5|4.51|4.5|4.5|4.5|4.5|4.5|4.56|4.54|4.57|4.61|4.61|4.62|4.64|4.65|4.61|4.61|4.6|4.59|4.59|4.62|4.61|4.65|4.6||||||4.56|4.56|4.56|4.52|4.55|4.56|4.56|||4.64|4.68|4.68|4.72|4.84|4.79
06152|101119|/equities/cn-commu-cons|CHINA_A50||7.89|7.93|7.77|7.9|8.02|7.86|7.77|7.93|7.88|7.92|7.87|7.81|7.66|7.74|7.81|7.86|7.75|7.75|7.77|8.07|8.11|8.46|8.51|8.6|8.54|8.56|8.62|8.86|8.93|9.02|8.75|9.08|9.25|9.1|8.87|8.84|8.77|8.89|9.2|9.09|9.24|9.28|9.5|9.17|9.07|9.02|9.1|9.06|9.28|9.13|9.12|9.14|9.29|9.01|8.97|9.24|9.36|9.26|9.43|9.38||9.59|9.63|9.61|9.85|10.02|9.97|9.86|9.59|10.04|10.26|10.27|9.93|10.13|10.38|10.45|10.65|10.58|10.92|10.38|10.29|10.72||||10.86|10.68|9.99|9.82|9.31|9.2|8.9|9.14|9.78|9.58|9.92|10.13|9.82|9.98|10.09|10.04|9.57|9.66|||9.15|9.45|9.64|9.41|9.39|8.98|9.03|9.14|9.1|8.95|9.11|8.58|8.64|8.37|9.07|9.41|9.79|9.78|9.93|10.19|9.63|9.95|9.81|9.9|9.34|9.42|9.9|10.43|10.32|10.93|10.95|10.67|10.84|10.28|10.28|10.57|10.87|10.45|10.45|9.93||||||9.03|9.39|9.31|9.19|9.56|9.38|9.65|9.54|9.24|8.4|8.41|8.79|8.93|9.12|9.23|9.09|9.1|8.51|8.59||8.58|8.36|8.21|8.38|8.47|8.36|8.6|8.57|8.67|8.47|8.14|8.12|7.92|7.8|8.04|7.83|7.99|8.01|8.02|7.58|7.72|7.44|7.1|7.05|7.04|7.07|7.19|7.16|7.2|7.08|7.13|7.08|7.13|7.12|7.2|7.18|7.28|7.05|7.08|7.04|7.03|7.2|7.23|7.2|7.41|7.4|7.36|7.48|7.63|7.7|7.45|7.65|7.65|7.72|7.68|7.59|7.69|7.75|7.73|8.11|8.31||||||8.24|8.27|8.5|8.3|8.85|9.29|9.22|||8.96|9.05|9.07|9.35|9.71|9.67
06153|101137|/equities/constr-bank|CHINA_A50||5.47|5.45|5.43|5.44|5.46|5.47|5.47|5.5|5.47|5.48|5.52|5.5|5.46|5.49|5.48|5.5|5.46|5.43|5.49|5.54|5.57|5.61|5.61|5.62|5.62|5.6|5.58|5.65|5.59|5.57|5.49|5.58|5.67|5.75|5.77|5.71|6.09|6.08|6.11|6.09|6.08|6.06|6.05|6.02|6|6.01|6.04|6|6.03|5.99|6.01|6|6.05|6.01|5.96|6|5.97|5.94|5.93|5.92||5.97|5.97|5.98|6.02|6.02|6.03|6|5.96|5.97|5.98|5.96|5.98|5.96|6|6|5.96|5.96|6|5.98|6.01|6.06||||6.07|6.05|6|6.06|6.12|6.24|6.11|6.09|6.12|6.1|6.23|6.26|6.24|6.25|6.25|6.28|6.25|6.35|||6.3|6.29|6.19|6.23|6.17|6.09|6.08|6.03|6.02|5.95|5.99|5.87|5.89|5.82|5.96|6.05|5.99|5.95|6|6.07|6.14|6.17|6.08|6.1|6.03|6.01|6.06|6.15|6.22|6.27|6.3|6.25|6.23|6.21|6.26|6.37|6.33|6.29|6.33|6.13||||||5.99|6.04|6.04|6|6.08|6.07|6.13|6.05|6.07|5.98|6.02|6.11|6.08|6.14|6.12|6.14|6.05|6.03|5.91||5.86|5.87|5.87|5.91|5.87|5.91|5.89|5.88|5.87|5.83|5.83|5.84|5.83|5.83|5.88|5.88|5.91|5.87|5.89|5.85|5.81|5.8|5.79|5.76|5.76|5.79|5.81|5.82|5.82|5.81|5.84|5.83|5.83|5.84|5.83|5.85|5.87|5.82|5.84|5.81|5.8|5.84|5.86|5.9|5.99|5.93|5.97|6.01|6.03|6.05|6.07|6.08|6.01|6.04|6|6.04|6.04|6.05|6.09|6.11|6.04||||||5.97|6|5.97|5.9|5.93|5.99|5.95|||6.07|6.05|6.12|6.15|6.29|6.27
06154|101122|/equities/everbright-ban|CHINA_A50||2.83|2.83|2.82|2.83|2.85|2.84|2.84|2.86|2.84|2.85|2.87|2.86|2.82|2.83|2.83|2.84|2.83|2.83|2.84|2.88|2.9|2.91|2.91|2.92|2.91|2.91|2.91|2.93|2.93|2.92|2.9|2.92|2.95|2.99|2.98|2.96|2.96|2.97|3|3|3.01|3.01|3.02|3.19|3.21|3.21|3.21|3.18|3.19|3.16|3.18|3.17|3.23|3.19|3.13|3.15|3.14|3.12|3.11|3.11||3.11|3.1|3.12|3.11|3.13|3.13|3.12|3.12|3.14|3.13|3.11|3.12|3.13|3.12|3.14|3.11|3.12|3.12|3.11|3.11|3.17||||3.19|3.19|3.22|3.23|3.24|3.3|3.26|3.28|3.29|3.28|3.35|3.34|3.34|3.35|3.33|3.38|3.35|3.41|||3.34|3.3|3.26|3.23|3.24|3.22|3.2|3.21|3.23|3.19|3.21|3.16|3.15|3.11|3.25|3.28|3.26|3.25|3.3|3.34|3.39|3.38|3.36|3.36|3.34|3.34|3.35|3.39|3.41|3.44|3.44|3.44|3.44|3.42|3.44|3.48|3.48|3.46|3.47|3.4||||||3.34|3.35|3.36|3.35|3.41|3.42|3.45|3.44|3.42|3.38|3.4|3.44|3.41|3.42|3.41|3.39|3.34|3.36|3.33||3.32|3.32|3.32|3.33|3.33|3.32|3.33|3.32|3.34|3.31|3.32|3.33|3.32|3.32|3.36|3.39|3.41|3.4|3.41|3.39|3.41|3.39|3.4|3.35|3.34|3.35|3.36|3.36|3.35|3.34|3.36|3.33|3.34|3.36|3.37|3.34|3.36|3.31|3.32|3.33|3.33|3.34|3.36|3.38|3.47|3.44|3.44|3.46|3.46|3.48|3.48|3.49|3.45|3.45|3.44|3.44|3.4|3.43|3.47|3.48|3.45||||||3.39|3.4|3.39|3.33|3.36|3.37|3.35|||3.4|3.42|3.45|3.48|3.56|3.56
06155|101099|/equities/china-life-ss|CHINA_A50||29.44|29.2|28.3|26.96|27.07|27.17|27.14|27.69|26.77|27.18|27.95|27.51|26|26.29|26.5|26.84|26.53|26.09|26.55|27.48|27.87|28.1|27.98|28.37|28.18|28.22|28.2|28.93|28.48|28.8|27.99|28.46|29.42|29.86|30.03|30.25|30.16|30.5|30.84|30.52|31|31.08|30.51|30.42|31.45|31.77|31.35|29.92|30.1|28.88|28.4|27.96|28.85|26.23|25.14|25.66|25.43|25.17|25.13|25.06||25.12|24.8|24.85|24.46|24.41|24.3|24.2|24.48|24.81|24.92|24.52|24.81|25.15|25.06|25.28|25.25|25.4|25.55|25.59|25.1|25.55||||25.45|24.5|25.02|24.73|25.3|26.5|25.88|25.6|25.95|26.18|26.93|26.95|26.86|27.16|26.49|27.06|26.51|27.18|||27.11|26.24|26|24.98|25.28|25.32|25.54|25.7|25.83|25.81|26.48|25.68|25.01|24.12|25.65|26.1|25.93|25.94|26.8|27.8|28.68|28.82|28.93|29.29|28.78|28.93|28.94|29.83|29.97|30.17|30.55|30.43|30.76|30.7|30.8|31.6|29.44|28.84|28.85|28.2||||||27.56|28.02|28.65|28.55|29.19|29.54|29.76|29.16|29.05|28.88|29|30.03|30.1|30.16|30.01|30.54|30.19|30.53|30.31||30.09|30.18|30.3|30.37|30.27|30.14|29.98|29.94|30.25|30.01|29.93|30.1|29.92|30.17|30.3|30.4|30.47|29.9|29.8|29.44|29.29|29.15|29.33|29.55|28.82|28.93|29.4|29.56|29.47|29.47|29.51|29.1|29.28|29.36|29.21|29.13|29.26|28.55|28.88|28.98|28.84|29.03|29.36|29.32|29.79|29.8|31.9|32.13|32.3|32.73|32.64|32.54|31.08|31.25|30.6|31.34|31.27|31.6|32.01|31.9|31.3||||||29.8|30.46|30.16|30.49|29.63|30|29.67|||30.82|30.85|30.82|30.91|32.08|31.79
06156|100303|/equities/merchants-bank|CHINA_A50||33.7|33.69|32.84|33.1|33.62|33.85|33.72|34.24|33.91|33.73|34.37|34.36|33.15|33.6|33.91|34.3|33.66|33.06|33.91|34.52|35.07|35.78|36.05|36.33|35.85|35.59|35.46|35.85|35.71|35.63|34.87|36.48|37.9|39.3|39.44|39.81|39.75|39.8|40.98|41.05|41.38|42.2|41.01|41.28|41.25|40.2|40.14|39.31|40.33|39.7|39.85|39.96|40.48|39.24|38.57|40.12|40.29|39.53|39.35|38.97||38.92|39.69|39.69|39.07|39.12|38.43|38.78|38.9|39.49|39.96|38.03|38.5|38.6|36.89|37.15|36.61|37.21|36.98|36.47|37.91|39.26||||39.93|39.62|38.04|38.41|38.83|42.5|41.28|41.1|42.1|43.39|46.83|45.76|45.75|45.7|45.9|47.18|46.86|47.39|||47.1|46.8|46.23|45.01|45.05|45.18|45.77|45.76|45.53|44.81|46.17|44.51|42.58|39.45|42.15|44.45|44.7|44.39|45.48|46.76|48.7|49.73|49.47|50.24|49.8|49.81|50.02|50.83|51.22|51.76|52.06|51.46|51.07|50.22|51.2|52.76|51.71|51.62|51.71|51.35||||||49.21|50.77|51|50.9|51.85|51.82|51.37|49.7|49.01|48.58|48.02|49.34|49.76|49.85|49.23|49.05|48.15|49.05|48.35||48.71|48.5|47.62|49.63|49.33|49.86|50.22|50.01|50.63|50.69|50.77|51.2|51|51.15|52.42|53.49|53.13|52.04|51.84|51.82|51.25|50.89|49.99|49.49|49.82|50.1|51.42|51.74|51.75|51.69|52.33|51.41|51.84|52.5|52.93|52.4|52.82|50.63|51.06|51.3|51.56|51.75|51.7|52.25|54.12|53.97|54.22|54.52|55.3|54.59|54.29|53.75|52.4|52.88|51.86|53.31|52.36|53.03|53.09|53|50.93||||||50.45|51.56|50.42|49.09|48.77|48.84|49.41|||51.25|50.7|51.4|52.1|53.92|54.12
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||14.61|14.67|14.18|14.26|14.95|14.91|14.3|14.47|13.41|13.32|13.59|13.23|12.88|12.74|12.7|12.89|12.77|12.84|13.17|13.26|13.7|13.58|13.58|13.58|12.53|12.21|12.28|12.73|12.74|12.73|12.24|12.93|13.01|12.92|12.68|12.8|12.67|12.8|13.11|13.34|13.44|13.43|12.96|12.24|12.41|12.55|12.7|12.3|12.54|12.45|12.21|12.3|12.35|11.87|11.7|12.36|12.54|12.26|12.32|12.17||12.52|12.71|12.5|12.6|12.92|13.13|12.97|12.95|12.65|13.32|13.64|13.57|13.6|13.74|13.52|13.01|13.26|13.74|13.85|13.78|14.7||||15.67|15.8|15.47|15.91|15.66|16.28|15.38|15.34|16.28|16.28|17.01|16.67|15.76|15.65|16.27|16.28|15.67|16.28|||15.49|15.16|15.04|14.51|14.66|14.28|14.42|14.55|14.05|13.51|13.97|13.39|13.21|12.77|14.19|14.21|13.96|14.1|14.6|14.74|14.58|14.59|14.05|13.92|13.55|13.64|13.82|13.85|14.18|14.11|14.25|13.48|13.8|13.72|13.84|14.17|14.26|14.18|13.94|14.03||||||13.55|13.57|13.4|13.47|13.95|13.67|13.8|13.86|13.76|13.1|12.84|13.21|14.02|14.35|14.08|14.12|13.39|13.48|13.35||13.34|12.95|12.99|13.17|13.18|12.99|12.81|13|13.12|12.68|12.51|12.54|12.52|12.42|12.54|12.62|13.07|12.78|12.53|12.53|12.39|12.2|12.05|11.45|11.65|11.9|11.91|12.08|11.41|11.1|11.51|10.82|10.97|10.97|10.94|11.15|10.87|9.88|9.42|9.42|9.51|9.68|9.84|9.65|10.04|10.43|10.96|11.2|11.29|11.48|11.75|11.94|11.72|11.89|11.97|12.04|12.12|12.78|12.82|12.83|12.93||||||12.94|12.88|12.87|12.08|12.27|12.36|11.78|||10.71|10.52|10.71|10.36|10.74|10.42
06158|100287|/equities/minsheng-bank|CHINA_A50||3.62|3.6|3.59|3.6|3.62|3.63|3.65|3.66|3.63|3.62|3.64|3.65|3.59|3.61|3.63|3.68|3.64|3.61|3.58|3.61|3.64|3.66|3.65|3.63|3.61|3.63|3.62|3.64|3.64|3.67|3.62|3.68|3.71|3.72|3.7|3.68|3.66|3.67|3.68|3.7|3.71|3.72|3.72|3.7|3.69|3.7|3.93|3.9|3.92|3.91|3.91|3.89|3.9|3.89|3.84|3.85|3.84|3.81|3.81|3.8||3.78|3.78|3.81|3.79|3.86|3.84|3.82|3.77|3.79|3.78|3.79|3.75|3.73|3.73|3.71|3.67|3.66|3.66|3.64|3.62|3.68||||3.7|3.64|3.64|3.63|3.64|3.74|3.7|3.74|3.78|3.77|3.83|3.82|3.82|3.79|3.79|3.86|3.86|3.91|||3.86|3.82|3.82|3.88|3.87|3.81|3.77|3.75|3.74|3.69|3.73|3.67|3.64|3.57|3.74|3.77|3.76|3.77|3.85|3.89|3.91|3.92|3.91|3.91|3.91|3.91|3.91|3.96|3.96|3.97|3.97|3.94|3.95|3.94|3.96|4.01|3.99|3.98|3.99|3.92||||||3.88|3.88|3.91|3.9|3.96|3.97|3.99|3.96|3.96|3.93|3.93|4|3.97|3.99|3.97|3.95|3.92|3.93|3.91||3.9|3.9|3.9|3.91|3.9|3.89|3.91|3.9|3.91|3.89|3.89|3.89|3.89|3.89|3.91|3.94|3.93|3.91|3.92|3.9|3.92|3.91|3.91|3.89|3.89|3.89|3.9|3.91|3.9|3.9|3.92|3.89|3.9|3.92|3.93|3.91|3.92|3.87|3.87|3.87|3.87|3.87|3.88|3.88|3.92|3.89|3.88|3.9|3.92|3.95|3.94|3.95|3.91|3.92|3.92|3.92|3.92|3.94|3.96|3.98|3.96||||||3.91|3.93|3.91|3.88|3.91|3.94|3.9|||3.97|3.98|4.02|4.03|4.12|4.16
06159|101097|/equities/china-pacific|CHINA_A50||20.29|20.27|19.71|19.62|19.8|19.89|19.89|20.08|19.86|19.98|20.11|20.02|19.39|19.56|19.56|19.69|19.39|19.2|19.49|19.91|20.19|20.53|20.54|20.81|20.69|20.76|20.68|21.01|20.98|20.9|20.53|21.13|21.48|21.85|21.7|22.88|23|23.15|23.37|23.35|23.46|23.53|23.33|23.38|23.55|23.44|23.76|23.23|23.38|23.03|22.89|22.56|23.4|21.81|21.29|21.84|21.56|21.56|21.43|21.24||21.07|21.13|21.25|21.08|21.3|21.24|20.85|20.75|21.04|21.15|20.52|20.79|21.12|20.71|21.19|20.84|20.63|20.5|20.59|20.06|20.8||||20.8|20.42|20.38|20.31|21.04|22.22|21.96|21.81|21.97|22.32|22.92|22.81|22.76|22.83|22.59|23.41|23.2|23.62|||23.2|22.92|22.88|22.47|22.54|23.13|23.19|23.28|23.29|22.93|23.59|22.9|22.56|21.65|23.56|24.16|24.08|23.97|24.74|25.62|26.3|26.57|26.44|26.69|26.44|26.58|26.66|27.23|27.36|27.8|27.98|27.65|27.85|27.71|27.92|28.83|27.88|27.36|27.41|26.9||||||26.26|26.9|27.22|27.09|27.85|28.21|28.49|27.66|27.48|27.09|27.11|27.94|27.87|28.07|28.11|27.92|27.46|27.6|27.26||27.12|27.07|27.06|27.17|27.13|27.18|27.34|27.35|27.62|27.48|27.55|27.8|27.53|27.67|28.26|28.14|28.23|27.74|27.77|27.26|27.1|27.18|27.29|27.09|27.25|27.38|27.83|27.8|27.78|27.86|28.32|27.97|28.57|28.62|28.37|28.2|28.4|27.38|27.74|28.1|28.08|28.09|28.09|27.9|28.25|27.4|29.12|29.18|29.18|29.5|29.84|29.75|28.7|29.14|28.52|28.8|28.89|29.11|29.57|29.68|29.3||||||27.14|27.99|27.87|27.64|27.1|27.1|26.7|||27.17|27.69|27.88|27.7|28.49|28.3
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||4.25|4.23|4.16|4.19|4.17|4.14|4.13|4.15|4.12|4.14|4.15|4.14|4.11|4.11|4.1|4.08|4.07|4.06|4.08|4.11|4.11|4.12|4.1|4.12|4.1|4.11|4.09|4.1|4.1|4.1|4.02|4.06|4.07|4.09|4.08|4.08|4.06|4.07|4.12|4.1|4.08|4.08|4.1|4.1|4.1|4.08|4.07|4.03|4.07|4.07|4.12|4.14|4.2|4.24|4.17|4.23|4.52|4.51|4.48|4.44||4.42|4.4|4.46|4.4|4.41|4.38|4.34|4.28|4.31|4.32|4.29|4.31|4.35|4.33|4.31|4.27|4.29|4.3|4.3|4.28|4.35||||4.34|4.32|4.22|4.15|4.19|4.33|4.24|4.3|4.36|4.29|4.35|4.39|4.35|4.35|4.34|4.38|4.36|4.41|||4.37|4.32|4.32|4.33|4.29|4.16|4.15|4.13|4.15|4.11|4.13|4.08|4.06|3.98|4.11|4.15|4.15|4.14|4.23|4.35|4.38|4.44|4.36|4.32|4.33|4.3|4.39|4.33|4.4|4.36|4.38|4.35|4.35|4.35|4.44|4.5|4.45|4.39|4.42|4.36||||||4.19|4.23|4.25|4.19|4.28|4.29|4.35|4.34|4.34|4.23|4.25|4.37|4.32|4.3|4.34|4.35|4.27|4.28|4.26||4.23|4.22|4.24|4.24|4.25|4.21|4.25|4.2|4.21|4.18|4.2|4.22|4.15|4.16|4.22|4.22|4.27|4.22|4.23|4.18|4.2|4.19|4.13|4.04|4.06|4.09|4.12|4.16|4.12|4.13|4.18|4.08|4.11|4.11|4.1|4.11|4.1|4.08|4.05|4.09|4.09|4.14|4.15|4.15|4.22|4.25|4.2|4.35|4.42|4.45|4.36|4.48|4.45|4.53|4.51|4.42|4.34|4.33|4.51|4.62|4.59||||||4.46|4.46|4.74|4.46|4.54|4.64|4.7|||4.49|4.65|4.73|4.65|4.7|4.55
06161|101083|/equities/cn-railway-grp|CHINA_A50||5.63|5.68|5.59|5.64|5.69|5.59|5.52|5.61|5.59|5.57|5.62|5.58|5.49|5.52|5.57|5.58|5.55|5.47|5.6|5.71|5.78|6.13|6.18|6.24|6.22|6.22|6.21|6.41|6.46|6.48|6.47|6.6|6.65|6.6|6.47|6.28|6.12|6.18|6.34|6.2|6.28|6.14|6.12|6.05|6.04|6.08|6.16|6.13|6.22|6.22|6.31|6.32|6.43|6.21|6.1|6.32|6.32|6.25|6.3|6.26||6.49|6.53|6.57|6.77|6.92|6.8|6.63|6.5|6.71|6.98|6.88|6.67|6.81|6.91|7.01|6.93|6.89|7.14|6.9|6.83|7.12||||7.08|7.08|6.74|6.65|6.46|6.52|6.36|6.46|6.75|6.58|6.74|6.81|6.76|6.94|6.89|6.76|6.48|6.46|||6.1|6.03|6.05|5.89|5.9|5.79|5.89|5.92|5.92|5.79|5.84|5.64|5.66|5.55|5.9|5.96|6.04|6.13|6.09|6.26|6.29|6.41|6.26|6.25|6.21|6.17|6.21|6.36|6.52|6.57|6.68|6.58|6.56|6.46|6.47|6.67|6.72|6.57|6.63|6.61||||||6.22|6.39|6.47|6.27|6.46|6.38|6.52|6.43|6.34|5.98|5.94|6.13|6.17|6.24|6.35|6.25|5.98|5.77|5.82||5.79|5.72|5.75|5.75|5.82|5.76|5.78|5.81|5.88|5.81|5.72|5.7|5.59|5.54|5.67|5.62|5.7|5.66|5.67|5.52|5.59|5.55|5.38|5.3|5.32|5.36|5.42|5.41|5.39|5.21|5.24|5.22|5.26|5.23|5.28|5.25|5.28|5.22|5.17|5.17|5.11|5.18|5.17|5.16|5.31|5.25|5.22|5.27|5.38|5.42|5.38|5.42|5.45|5.5|5.46|5.43|5.47|5.51|5.48|5.63|5.67||||||5.66|5.63|5.73|5.7|5.95|6.17|6.14|||6.02|6.11|6.17|6.17|6.56|6.46
06162|101064|/equities/cn-railway-con|CHINA_A50||7.29|7.31|7.23|7.3|7.34|7.27|7.23|7.34|7.28|7.31|7.31|7.27|7.17|7.22|7.25|7.26|7.18|7.13|7.18|7.35|7.36|7.47|7.55|7.53|7.72|7.73|7.7|7.78|7.8|7.78|7.71|7.94|8.13|8.1|7.97|7.88|7.81|7.85|7.99|7.95|7.94|7.9|7.89|7.83|7.78|7.77|7.82|7.79|7.89|7.89|7.9|7.87|7.99|7.8|7.76|7.87|7.85|7.79|7.86|7.82||7.88|7.89|7.94|8.03|8.15|8.11|8.04|7.97|8.19|8.37|8.35|8.08|8.24|8.29|8.37|8.35|8.4|8.56|8.38|8.23|8.46||||8.42|8.31|8.01|7.72|7.53|7.77|7.63|7.82|8.11|8|8.22|8.28|8.26|8.43|8.47|8.46|8.1|8.18|||7.72|7.66|7.69|7.54|7.58|7.43|7.5|7.56|7.58|7.46|7.54|7.38|7.35|7.21|7.58|7.76|7.81|7.85|7.92|8.09|8.08|8.19|8.07|8.08|7.98|7.98|8.06|8.32|8.39|8.54|8.65|8.49|8.58|8.47|8.47|8.59|8.71|8.61|8.76|8.75||||||8.06|8.31|8.35|8.18|8.4|8.23|8.47|8.38|8.35|7.93|7.92|8.09|8.14|8.31|8.42|8.33|8.16|7.82|7.82||7.8|7.72|7.75|7.75|7.84|7.82|7.84|7.93|7.99|7.93|7.78|7.73|7.58|7.55|7.69|7.65|7.76|7.77|7.86|7.66|7.75|7.73|7.35|7.3|7.3|7.37|7.4|7.39|7.41|7.29|7.34|7.29|7.34|7.32|7.37|7.34|7.4|7.28|7.22|7.22|7.21|7.26|7.26|7.27|7.47|7.44|7.38|7.45|7.6|7.63|7.57|7.64|7.68|7.73|7.71|7.63|7.74|7.8|7.75|7.97|8.07||||||7.9|7.88|8.11|8.02|8.4|8.66|8.66|||8.4|8.54|8.6|8.67|9.07|9.09
06163|8575|/equities/china-shenhua|CHINA_A50||31.26|32.38|30.84|30.56|30.15|29.7|28.98|29.06|29.19|29.22|28.94|28.45|28.35|28.49|27.89|27.29|27.61|27.62|27.97|28.44|28.1|28.74|28.83|29.05|28.6|28.34|28.09|29.75|30.09|30.53|29.75|29.57|29.37|29.73|29|33.45|33.2|32.35|34.4|33.4|33.12|33.3|32.97|32.84|32.42|31.2|31.36|30.73|31.18|31.04|32.56|32.4|33.7|34.51|33.73|34.81|34.83|35.19|33.7|34.03||33.19|33.79|33.96|33.96|34.49|33.33|33.13|32.51|32.48|32.35|30.97|31.16|31.43|31|30.8|28.64|29.24|28.68|29.61|30.24|30.63||||30.78|31.21|28.97|28.47|28.7|29.69|29.22|29.56|30.8|29.97|31.03|32.28|31.99|30.95|31.3|30.57|29.78|29.2|||29.53|29.77|29.03|30.08|29.22|27.18|27.2|26.55|26.88|26.1|25.03|24.37|24.8|24.13|26.2|26.9|26.57|26.92|25.86|27.05|27.22|26.97|26.3|26.05|25.24|24.57|25.5|25.51|26.6|26.41|25.79|25.31|25.19|25.1|25.77|26.11|25.6|24.44|24.96|23.51||||||22.54|23.48|23.17|23.4|24.12|24.01|23.88|23.51|23.34|22.39|22.52|23.19|22.83|22.7|22.78|22.51|22.22|22.4|22.73||22.52|21.94|22.28|22.28|22.8|22.46|22.67|22.11|22.2|21.76|22.03|22.85|21.37|21.24|21.8|21.7|21.8|21.75|22.08|22.19|22.6|20.68|20.1|19.54|19.57|19.72|20.31|20.16|19.58|19.37|19.34|19.1|19.03|18.95|19.13|19.12|19.23|19.08|19.45|19.79|19.5|20.14|20.1|19.6|20.09|19.89|20.15|20.98|21.86|22.35|21.63|23.06|21.97|23.46|23.59|21.96|21.19|21.52|22.24|22.42|21.4||||||22.66|22.17|22.81|21.93|21.9|23.43|23.78|||21.62|23.16|22.87|23.16|23.95|22.4
06164|101103|/equities/china-state-co-ss|CHINA_A50||5.01|5.02|4.92|4.98|5.02|4.95|4.91|4.98|4.92|4.88|4.92|4.88|4.82|4.85|4.89|4.91|4.86|4.84|4.92|5.01|5.04|5.12|5.14|5.24|5.13|5.11|5.15|5.33|5.36|5.35|5.28|5.44|5.56|5.57|5.45|5.39|5.31|5.35|5.43|5.41|5.47|5.32|5.53|5.41|5.42|5.43|5.52|5.43|5.54|5.48|5.43|5.45|5.53|5.38|5.32|5.48|5.46|5.36|5.38|5.31||5.45|5.52|5.51|5.52|5.64|5.69|5.65|5.6|5.72|5.91|5.89|5.8|5.88|5.98|5.87|5.77|5.85|6.04|5.91|5.97|6.19||||6.28|6.18|5.93|5.85|5.67|5.89|5.78|5.86|6.09|5.94|6.04|6.01|5.93|5.93|6.07|6.12|5.9|5.97|||5.51|5.44|5.44|5.3|5.34|5.26|5.27|5.26|5.06|4.93|4.98|4.93|4.87|4.75|5.15|5.19|5.28|5.35|5.37|5.47|5.45|5.49|5.2|5.16|5.09|5.07|5.15|5.3|5.39|5.46|5.5|5.36|5.41|5.31|5.35|5.6|5.46|5.41|5.49|5.48||||||5.2|5.37|5.38|5.3|5.41|5.33|5.4|5.37|5.28|4.99|5.02|5.2|5.26|5.38|5.37|5.24|5.13|5.02|5.03||5|4.94|4.94|4.99|5.01|4.96|4.96|4.95|5.02|4.99|4.95|4.95|4.89|4.81|4.91|4.86|4.88|4.84|4.9|4.8|4.78|4.75|4.69|4.64|4.64|4.67|4.71|4.7|4.69|4.68|4.75|4.67|4.7|4.71|4.76|4.81|4.88|4.64|4.57|4.58|4.6|4.66|4.7|4.67|4.77|4.66|4.61|4.62|4.66|4.69|4.73|4.73|4.67|4.71|4.71|4.66|4.72|4.72|4.77|4.83|4.85||||||4.8|4.82|4.87|4.84|4.92|5.05|4.97|||4.92|4.95|5.05|5.09|5.29|5.26
06165|100310|/equities/united-network|CHINA_A50||3.53|3.53|3.5|3.55|3.58|3.58|3.52|3.56|3.54|3.55|3.59|3.59|3.57|3.53|3.44|3.39|3.35|3.31|3.34|3.41|3.44|3.43|3.42|3.44|3.43|3.43|3.42|3.44|3.43|3.41|3.38|3.42|3.44|3.44|3.43|3.42|3.42|3.43|3.44|3.46|3.47|3.46|3.45|3.49|3.48|3.48|3.48|3.46|3.49|3.49|3.53|3.52|3.57|3.47|3.46|3.5|3.48|3.48|3.48|3.47||3.47|3.47|3.48|3.48|3.49|3.48|3.48|3.47|3.52|3.54|3.51|3.49|3.51|3.49|3.51|3.49|3.49|3.5|3.48|3.46|3.53||||3.52|3.49|3.47|3.43|3.43|3.52|3.48|3.55|3.54|3.51|3.53|3.54|3.53|3.54|3.51|3.56|3.55|3.61|||3.58|3.57|3.55|3.53|3.54|3.51|3.54|3.54|3.52|3.53|3.59|3.51|3.52|3.42|3.62|3.69|3.66|3.67|3.72|3.77|3.84|3.86|3.84|3.85|3.82|3.85|3.87|3.93|3.93|3.97|3.96|3.94|3.97|3.93|3.96|4|4.01|4.05|3.92|3.76||||||3.71|3.71|3.81|3.82|3.97|4|4.01|4.01|4.02|3.97|3.97|4.01|4.01|4.03|4.03|3.99|3.96|3.98|3.99||3.93|3.92|3.92|3.93|3.93|3.92|3.93|3.94|3.97|3.97|3.96|3.95|3.93|3.93|3.94|3.95|3.94|3.92|3.92|3.9|3.91|3.9|3.91|3.88|3.87|3.91|3.94|3.95|3.95|3.96|3.97|3.94|3.98|4.02|4.02|4.01|4.03|4.01|4.04|4.03|4.05|4.04|4.03|4.04|4.1|4.08|4.05|4.04|4.08|4.11|4.11|4.17|4.19|4.22|4.23|4.22|4.18|4.19|4.2|4.21|4.18||||||4.11|4.1|4.11|4.09|4.14|4.17|4.16|||4.15|4.17|4.22|4.23|4.31|4.32
06166|944122|/equities/vanke-a|CHINA_A50||15.83|15.83|16.62|16.86|17.05|17.01|16.79|16.88|16.53|16.29|16.38|16.28|16.1|16.23|16.27|16.46|16.23|16.06|16.52|16.87|17.21|17.65|17.76|18.05|17.5|17.38|17.29|17.76|17.8|17.9|17.62|18.39|18.96|19.03|18.98|19.28|19.19|19.47|20.04|20.21|20.4|20.5|19.63|18.45|18.51|18.34|18.57|18.3|18.58|18.58|18.15|18.18|18.34|17.75|17.47|17.86|17.83|17.54|17.43|17.29||17.71|17.88|17.81|17.82|18.14|18.39|18.22|18.12|18.35|18.9|19.25|18.82|19.07|18.88|18.67|17.98|18.46|18.56|18.48|18.49|19.43||||19.38|18.7|18.23|18.96|18.83|19.81|19.3|19.35|20.66|20.53|21.3|21|20.5|20.17|20.74|21.49|20.91|21.22|||20.66|19.15|18.98|17.48|17.77|17.41|17.48|17.91|17.58|16.8|17.45|16.68|15.51|14.8|16.09|16.65|16.77|16.98|17.67|18.54|18.71|19.49|19.32|19.38|19.2|19.53|19.84|20.26|20.64|20.7|20.48|19.8|20|19.81|20.24|21.18|20.85|20.5|20.88|20.91||||||20.33|20.44|20.73|20.82|21.7|21.64|22.11|21.9|21.59|20.87|20.7|21.53|22.05|22.3|22.16|21.89|21.05|21.17|20.49||19.76|19.12|19.38|19.68|19.62|19.64|19.65|19.86|20.31|19.56|19.53|19.79|19.61|19.5|19.9|20.16|20.4|19.81|19.94|19.49|19.27|19.03|18.47|18.26|18.46|18.99|19.22|19.3|19.24|19.22|19.9|19.09|19.46|19.24|19.4|19.76|20.79|18.98|18.22|18.31|17.82|18.06|18.05|17.64|18.19|18.21|19.13|19.66|19.72|20.59|21.33|20.73|20|20.3|20.3|21.09|21.3|22.3|22.3|22.1|21.24||||||21.31|21.17|21.08|19.81|20.32|20.55|20.08|||19.07|19.02|19.58|20.13|21.26|20.4
06167|100989|/equities/yangtze-power|CHINA_A50||23.39|23.59|23.16|23.23|23.48|23.59|23.4|23.56|23.9|24.01|24.23|24|23.89|24.03|24.14|24.08|23.85|23.44|23.62|23.78|23.88|23.9|23.92|24.1|24.1|24.13|24.01|24.94|25.05|24.95|24.3|24.86|24.97|24.9|24.69|24.2|24.1|24.06|24.24|24.35|24.32|23.12|23.15|23.11|23.31|23.37|23.1|23.2|23.15|23.13|23.6|23.23|23.67|24|23.28|24.02|23.71|23.77|23.67|24.13||23.92|24.23|24.02|23.74|23.72|23.8|23.21|22.89|22.9|23.3|23.28|22.78|23|22.99|23.23|22.31|22.55|22.84|22.34|22.72|23.08||||22.72|23.01|22.88|23.19|22.92|23.69|23.54|23.35|23.19|22.95|23.4|23.24|23.09|23.04|22.94|23.2|22.67|22.36|||22.22|22|21.9|21.81|21.75|21.31|21.57|21.89|22.04|21.65|21.78|21.9|22.38|21.15|22.5|22.6|22.71|22.98|23.2|23.82|23.95|23.95|23.57|23.27|23.18|22.75|22.66|22.8|22.84|23.05|23.23|23.24|23.09|23.1|23.39|23.74|23.78|23.33|23.22|22.39||||||21.92|22.38|22.57|22.44|22.85|22.98|23.08|22.95|22.86|22.62|22.45|22.36|22.27|22.5|22.4|22.16|22.01|22.79|22.84||22.7|22.53|22.25|22.37|22.35|22.37|22.2|22.01|21.98|21.75|21.91|22.02|21.83|21.68|20.86|||||||||||19.53|19.79|19.79|19.98|19.99|20.21|20.04|20.06|20|20.17|19.97|20.13|20.15|20.34|20.35|20.66|21.06|21.17|20.95|21.38|21.25|21.13|21.27|21.16|21.03|21|21.07|20.99|21.31|21.06|20.85|20.68|20.85|21.33|21.62|21.95||||||22|22.12|21.79|21.58|21.09|21.23|21.36|||20.31|19.76|19.71|20.09|20.38|20.4
06168|100299|/equities/citic|CHINA_A50||19.4|20.12|19.54|19.9|19.95|19.98|20.02|20.2|19.94|19.95|20.06|20.17|19.48|19.38|19.43|19.3|18.84|18.75|18.8|19.34|19.6|19.87|19.81|19.83|19.66|19.88|19.77|19.98|19.96|19.87|19.57|20.02|20.22|20.22|20.2|20.67|20.89|20.92|21.16|21.44|21.34|21.66|21.41|21.75|21.8|21.63|21.77|20.76|21.01|20.72|20.82|20.82|21.87|21.11|20.27|20.79|20.23|20.36|20.11|19.96||19.68|19.61|19.79|19.5|19.61|19.62|19.31|19.24|19.7|19.75|19.37|19.52|19.32|19.07|19.29|19.09|19.13|19.01|18.73|18.8|19.38||||19.69|18.77|18.81|18.33|19.23|19.88|19.84|19.91|20.22|20.29|20.88|20.97|20.7|21.1|20.47|21.08|20.68|21.12|||21.12|20.9|21.07|20.25|20.46|20.37|20.68|20.84|20.85|20.81|21.45|20.72|20.83|19.61|20.52|20.9|20.66|20.76|21.1|21.74|22.73|23.2|23.06|23.37|23.33|23.32|23.46|24.25|24.03|24.52|24.64|24.31|24.54|24.69|24.8|25.69|25.33|25.31|25.37|25.28||||||24.6|24.15|||||||25.7|25.67|25.03|26.36|26.17|25.96|25.83|25.72|25.42|25.94|26.44||26.41|26.37|25.88|26.05|26|25.69|25.93|25.88|26.11|25.88|26.29|26.65|26.4|26.32|26.67|26.44|26.88|26.49|26.15|25.91|24.78|24.4|24.23|23.77|23.8|23.92|24.09|24.19|24.21|24.29|24.3|24.08|24.04|24.01|25.22|25.34|25.75|25.01|25.58|25.46|25.36|25.44|25.39|25.53|25.98|25.88|24.75|24.67|25.26|25.65|25.46|25.16|25|25.05|24.98|24.96|24.76|24.71|24.86|25.66|25.75||||||25.28|25.61|25.86|25.65|26.04|26.2|25.69|||25.95|25.48|26.24|26.48|27.19|27.27
06169|101113|/equities/csr-corp|CHINA_A50||4.92|4.95|4.92|4.96|5|4.98|4.97|5.02|4.97|4.99|4.98|5.14|5.05|5.03|5.03|5|4.93|4.91|4.94|5.12|5.15|5.17|5.11|5.13|5.12|5.17|5.14|5.19|5.16|5.15|5.07|5.15|5.2|5.19|5.2|5.23|5.13|5.09|5.16|5.17|5.17|5.2|5.19|5.24|5.19|5.17|5.17|5.12|5.19|5.2|5.17|5.17|5.24|5.12|5.04|5.1|5.07|5.1|5.08|5.08||5.09|5.07|5.06|5.03|5.06|5.01|4.94|4.92|5.02|5.01|4.97|4.96|4.97|4.99|5.02|4.97|4.97|4.95|4.93|4.91|5.03||||5.05|4.95|4.94|4.86|4.99|5.17|5.11|5.19|5.24|5.22|5.26|5.29|5.26|5.48|5.4|5.54|5.47|5.48|||5.4|5.4|5.39|5.3|5.35|5.36|5.43|5.43|5.45|5.32|5.37|5.33|5.29|5.17|5.44|5.52|5.5|5.47|5.59|5.72|5.79|5.87|5.83|5.84|5.79|5.81|5.8|5.91|5.91|6|6|5.94|5.99|5.96|5.96|6.04|6.08|6.03|6.02|5.98||||||5.82|5.85|5.93|5.9|6.07|6.09|6.17|6.17|6.13|6.04|6.03|6.14|6.16|6.19|6.24|6.23|6.19|6.1|6.11||6.09|6.05|6.07|6.04|6.03|6.02|6.14|6.16|6.2|6.13|6.14|6.16|6.12|6.11|6.19|6.16|6.19|6.2|6.2|6.12|6.17|6.15|6.09|6.09|5.95|5.97|6.03|6.08|6.13|6.02|6|5.98|6.01|6.01|6.02|6.01|5.99|5.96|5.99|6.06|6|6.02|5.88|5.91|5.96|5.94|5.87|5.95|6.02|6.05|6.03|6|6.09|6.11|6.11|6.08|6.11|6.1|6.13|6.26|6.28||||||6.21|6.21|6.27|6.24|6.38|6.54|6.49|||6.41|6.48|6.47|6.54|6.68|6.84
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||79.16|78.31|77.43|77.94|78.33|78.17|78.08|79.14|78.9|79|79.98|79.2|78.03|82.04|82.86|83.2|82.7|81|81.8|81.37|82.67|85.43|83.84|84.92|84.87|84.77|83.88|85.59|84.6|84.48|83.49|84.65|85.1|84.65|84.69|87.09|88.1|90|90.17|90.65|90.4|90.36|86.5|87.09|87.3|84.18|83.09|82.47|84|83.7|83.43|81.2|81.25|79.8|78.52|79.96|78.75|81.8|80.25|75.78||74.84|75.92|76.64|74.05|72.7|72.85|73.55|73.47|73.69|74.86|73.12|74.14|74.4|73.38|76|76.08|76.47|76.11|76.65|76.1|78.58||||81.52|75.1075|74.8513|76.1736|72.8926|73.876|75.2149|75.6777|73.281|74.7851|74.6777|75.1157|71.2066|71.2479|69.4215|70.4959|71.1322|71.9008|||73.0661|72.2479|72.876|69.7934|71.0744|72.7934|74.3802|74.2975|74.1075|73.9256|76.0661|76.8182|73.1818|71.7769|73.3884|76.8595|75.5207|74.7769|76.8595|80.8513|84.4463|83.7851|83.4711|84.0496|81.8182|80.5207|78.967|80.0083|80|82.1984|80.8926|80.0992|80.3967|80.4546|79.3389|78.3389|79.0992|79.1984|78.9256|78.6777||||||79.719|79.3884|82.3141|83.405|85.3802|88.4298|86.9008|85.9256|85.7273|84.9091|85.0579|87.1984|88.7769|87.2727|88.8182|90.3223|90.5207|89.7769|87.6364||86.8678|86.5124|86.6199|89.967|91.3389|88.3885|88.4546|87.7273|88.5785|90.3967|89.6694|90.5372|89.7934|92.719|93.1405|95.0413|96.6116|93.2232|93.1405|90.7934|92.1901|93.1405|93.9504|92.8099|93.8017|94.7604|95.3554|96.1818|97|97.5868|99.0909|98.3306|99.7604|100.3802|100.7108|96.1984|97.4298|97.1405|99.0909|99.2149|102.0331|102.0827|97.7851|99.1736|93.2975|96.7108|96.2066|96.0744|96.0496|97.8926|100.6612|96.6942|97.2562|95.7025|93.0165|94.7686|92.8761|93.843|94.2149|90.843|92.562||||||90.9091|90.7025|88.9835|88.124|83.2562|75.686|71.967|||73.6364|73.6033|71.3389|72.876|73.5207|75.0165
06171|1076874|/equities/foxconn|CHINA_A50||9.36|9.31|9.37|9.44|9.52|9.52|9.61|9.65|9.48|9.56|9.67|9.81|9.57|9.69|9.62|9.59|9.89|9.72|9.91|10.06|10.05|10.11|9.94|10|9.95|10|10.07|9.94|9.8|9.67|9.35|9.55|9.64|9.63|9.64|9.74|9.59|9.61|9.69|9.76|9.78|9.84|9.84|9.9|9.77|9.75|9.67|9.55|9.72|9.69|9.69|9.58|9.64|9.38|9.39|9.6|9.33|9.42|9.43|9.43||9.4|9.37|9.41|9.17|9.24|9.22|9.14|9.1|9.43|9.46|9.35|9.42|9.39|9.3|9.38|9.38|9.39|9.34|9.21|9.19|9.6||||9.52|9.42|9.37|9.19|9.11|9.72|9.78|9.85|9.89|9.98|10.04|10.1|10|10.04|9.93|10.15|10.06|10.2|||10.18|10.15|10.2|10.08|10.24|10.22|10.39|10.39|10.19|10.1|10.2|10.11|9.89|9.75|10.18|10.28|10.35|10.4|10.6|10.82|11.14|11.2|11.21|11.17|11.17|11.2|11.2|11.34|11.27|11.4|11.29|11.25|11.27|11.24|11.26|11.33|11.41|11.35|11.29|11.16||||||11.11|11.13|11.25|11.31|11.49|11.61|11.77|11.64|11.72|11.42|11.34|11.55|11.82|11.85|11.96|11.83|11.89|12.11|12.04||11.92|11.9|11.9|12.05|12.08|11.98|12.03|11.91|12.15|12.1|12.14|12.05|11.87|11.97|11.98|11.89|11.77|11.56|11.35|11.28|11.25|11.2|11.26|11.17|10.98|11.17|11.63|11.71|11.73|11.86|11.91|11.62|11.74|11.81|11.87|11.72|11.73|11.54|11.59|11.65|11.69|11.62|11.47|11.43|11.44|11.35|11.16|11.28|11.43|11.38|11.54|11.49|11.59|11.64|11.58|11.73|11.86|11.89|11.88|12.13|12.12||||||11.62|11.84|11.8|11.87|11.86|12.08|11.69|||11.75|11.75|11.8|11.94|12.17|12.2
06172|944220|/equities/gree-electric-a|CHINA_A50||30.15|30.36|30.04|30.23|30.49|30.46|30.43|30.98|30.86|30.89|30.89|30.83|30.42|30.61|30.55|30.73|32.16|31.82|31.86|33.01|33.26|33.31|33.41|34.13|34.23|33.94|33.95|34.11|34.08|34.3|33.7|34.18|34.97|34.93|33.99|33.4|32.89|32.81|33.17|33.64|33.45|33.72|33.27|33.45|33.25|33.9|32.25|32.12|33.18|32.96|32.65|32|32.35|31.64|31.32|31.55|31.31|31.81|31.92|31.7||31.52|31.73|32.17|31.84|31.53|31.74|31.77|31.79|32.38|33.23|32.72|33|33.36|33.32|33.53|33.25|33.3|33.55|33.37|33.96|34.22||||31.21|30.31|30.46|30|30.71|31.97|31.18|31.73|31.55|32|32.38|32.49|31.96|32.46|31.78|32.21|33.08|33.19|||33.02|32.3|32.07|31.28|31.64|31.52|32.07|32.36|32.45|32.16|32.26|32.07|31.75|31.2|33.03|33.8|33.5|33.34|33.93|34.89|35.83|36.1|36.58|36.83|36.77|37.17|37.2|38.24|37.91|38.83|39.04|38.64|39.22|39.14|39.76|39.9|38.74|38.58|38.49|38.22||||||37.83|37.4|39.16|38.89|38.85|39.1|40|39.45|39.21|38.55|38.25|39.1|39.52|39.96|40.27|40.14|38.61|39.05|37.58||37.03|36.83|36.82|37.8|37.59|35.6|35.71|35.93|35.86|35.25|35.5|36.04|35.9|36.2|36.67|36.6|36.87|36.51|36.63|35.4|34.98|35.1|35.18|34.56|34.63|35.13|35.38|35.73|35.9|35.72|35.91|35.75|36.33|36.32|36.09|35.43|36.12|34.67|35.6|36.01|36.36|36.42|36.28|36.36|36.97|36.65|36.5|36.77|38.98|39.37|40.67|40.08|38.58|39.05|38.36|39.05|38.98|39.1|39.44|39.85|39.81||||||38.75|39.3|38.11|38.44|37.91|38.11|37.79|||38.26|38.21|38.99|40.21|40.8|41.24
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||25.19|25|24.77|25.17|24.81|24.34|22.61|23.1|22.97|22.07|22.15|22.2|22.08|22.25|22.84|23.16|23.15|23.03|23.86|24|24.04|22.97|23.55|23.48|23.39|23.3|23.9|23.53|24.11|24.15|24.09|24.92|25.03|24.88|25.81|25|24.66|23.98|24.45|24.31|21.74|21.29|21.74|23.27|23.2|21.93|22.05|22.01|20.86|20.52|20.36|20.55|19.78|19.8|19.08|18.45|18.77|18.26|17.81|17.31||17.74|18.01|18.07|17.66|17.81|18.05|18.04|17.55|18.17|17.78|17.61|18.08|17.8|17.97|17.74|18.13|18.28|18.84|18.86|18.6|18.63||||18.66|20.16|20.83|19.81|20.01|20.85|20.7|21.76|22.61|22.67|21.44|21.35|21.1|22.32|22|21.04|21.39|22.27|||22.12|22.05|22.23|22.21|21.58|21.75|21.78|21.76|21.83|21.06|20.84|20.08|19.32|18.78|19.61|20.58|19.68|19.96|20.14|20.7|20.72|20.18|20.51|20.54|19.49|19.49|19.8|20.19|20.84|20.67|21.08|20.4|20.19|21.14|21.2|21.6|21.98|21.41|20.79|20.65||||||20.15|19.18|19.32|18.81|19.28|19.28|20.17|19.25|19.65|19.37|19.41|19.73|20.79|20.61|21.47|20.13|20.63|20.85|20.68||19.26|19.11|19.05|19.13|19.4|19.46|19.36|18.7|18|17.72|17.75|17.48|17.59|17.69|17.46|17.27|17.45|17.49|17.54|17.18|17.5|16.77|16.2|15.95|16.13|16.04|16.13|16.12|16.65|16.96|17.15|17.5|17.1|17.36|17.77|17.56|17.06|16.67|16.77|16.78|16.77|17.35|17.46|16.91|16.64|16.48|15.49|15.42|15.34|15.76|15.7|15.83|16.34|16.38|15.14|14.49|14.82|15.04|15.23|15.15|15.33||||||14.47|14.69|14.28|14.41|13.79|13.6|13.29|||13.68|13.56|13.03|13.19|13.39|13.65
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||14.72|14.73|14.48|14.66|14.6|14.56|14.58|14.71|14.56|14.61|14.6|14.68|14.25|14.26|14.29|14.27|14.05|13.95|14.08|14.37|14.45|14.53|14.37|14.47|14.49|14.41|14.25|14.38|14.36|14.25|13.92|15|15.18|15.22|15.14|15.17|15.09|14.98|15.08|15.15|15.1|15.2|15.12|15.26|15.17|15.2|15.23|14.88|15.08|15.01|15.16|15.19|15.67|15.3|14.78|14.98|14.75|14.79|14.66|14.67||14.48|14.42|14.49|14.42|14.43|14.34|14.18|14.1|14.4|14.38|14.17|14.2|14.2|14.16|14.24|14.14|14.19|14.13|14.04|14.08|14.33||||14.6|14.15|14.36|14.26|14.71|15.23|15.21|15.3|15.44|15.54|15.83|15.85|15.65|15.79|15.45|15.86|15.6|15.91|||15.9|15.71|15.67|15.33|15.39|15.34|15.41|15.55|15.55|15.48|15.56|15.43|15.5|14.84|15.39|15.69|15.48|15.49|15.9|16.26|16.64|16.79|16.7|16.75|16.69|16.7|16.7|17.3|17.2|17.59|17.59|17.41|17.63|17.65|17.66|18.35|18.37|18.31|18.41|17.98||||||17.63|18.1|18.62|17.95|18.37|18.37|18.54|17.85|17.48|17.29|17.24|17.79|17.87|17.84|17.84|17.59|17.38|17.68|17.86||17.89|17.86|17.63|17.68|17.62|17.48|17.5|17.41|17.6|17.16|17.39|17.44|17.33|17.33|17.46|17.46|17.62|17.44|17.27|17.25|17.04|16.99|16.9|16.73|16.68|16.85|16.9|17.35|17.34|17.3|17.29|16.91|17.16|17.17|17.35|17.37|17.37|17.05|17.1|17.09|16.92|16.99|17.07|17.09|17.52|17.52|17.47|17.71|18.02|18.36|18.03|18.01|18.01|18.01|17.7|17.74|17.7|17.63|17.7|18.66|18.7||||||17.83|18.14|18.53|18.23|18.53|18.8|18.34|||18.6|18.14|18.36|18.39|19.04|18.95
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||29.93|29.44|30.23|30.82|30.99|30.97|31.3|31.65|31.42|31.8|33.41|33.33|32.79|32.66|32.53|32.5|31.23|30.87|30.51|31.79|31.94|32.73|32.68|32.31|32.32|31.43|31.61|31.91|31.87|31.91|31.69|32.74|32.81|32.5|32.91|34.12|33.97|34.95|36.29|35.59|35.8|36.2|36.2|36.63|35.88|35.69|35.32|35.06|36.28|35.22|34.55|35.09|35.59|34.25|34.24|34.71|34.62|35.69|34.89|34.86||32.99|33.45|33.4|32.99|32.53|31.99|32.41|32.16|33.52|33.4|33.08|33.3|32.19|32.66|32.08|34.16|35.43|34.45|34.88|34.8|38.24||||42.49|40.87|41.5|39.51|39.5|40.8|40.81|41.55|41.52|41.74|39.93|39.58|38.67|38.3|37.36|39.4|40.2|40.94|||41.21|41|41.2|40|40|41.06|41.97|43.15|42.42|42.4|43.37|43.88|41.95|41.24|42.98|45.28|44|43.01|43.6|43.9|45.77|46.81|47.2|47.52|48.2|48.25|47.99|48.9|46.83|47.67|46.5|46.09|45.99|46.21|45.8|46|46.99|46.98|46.24|45.91||||||47.46|48.23|49.23|48.25|48.99|49.49|49.75|50.16|50.73|49|48.3|48.12|49.25|49.7|50.28|49.87|49.97|51.33|52.41||52.32|51.39|51.97|52.49|50.64|50.55|50.69|50.91|51.59|51.37|52.15|52.23|52|53.98|53.43|53.5|54.27|51.68|50.3|49.29|48.4|47.43|48.22|48.64|47.57|47.8|48.73|49.65|48.5|50.53|50.49|50.18|51.15|51.65|52.4|52.62|52.3|52.05|52.2|51.05|51.48|50.72|50.95|51.37|53.02|52.26|52.07|52.8|53.6|54.23|55.44|55.25|54.47|55.44|54.61|55.9|56.29|55.92|56.33|57.15|56.48||||||55|55|54.6|53.97|52.48|51.8|53.1|||55.09|54.22|54.66|54.36|55.39|53.72
06176|101084|/equities/icbc-ss|CHINA_A50||4.35|4.34|4.32|4.32|4.33|4.33|4.32|4.34|4.33|4.34|4.36|4.36|4.33|4.34|4.35|4.39|4.37|4.32|4.35|4.37|4.38|4.39|4.39|4.42|4.44|4.41|4.39|4.44|4.39|4.37|4.33|4.37|4.42|4.51|4.79|4.77|4.76|4.78|4.8|4.77|4.77|4.77|4.77|4.73|4.71|4.74|4.77|4.75|4.76|4.7|4.75|4.7|4.73|4.72|4.67|4.69|4.66|4.64|4.61|4.6||4.63|4.65|4.66|4.65|4.67|4.65|4.66|4.67|4.62|4.63|4.61|4.62|4.66|4.68|4.7|4.65|4.66|4.73|4.76|4.74|4.75||||4.78|4.77|4.71|4.81|4.75|4.84|4.78|4.74|4.73|4.72|4.76|4.77|4.79|4.78|4.78|4.81|4.82|4.83|||4.79|4.77|4.71|4.72|4.69|4.62|4.58|4.57|4.59|4.54|4.55|4.52|4.55|4.54|4.59|4.61|4.56|4.56|4.62|4.65|4.72|4.74|4.7|4.68|4.66|4.67|4.7|4.77|4.78|4.82|4.81|4.78|4.78|4.76|4.8|4.87|4.86|4.84|4.85|4.74||||||4.66|4.68|4.69|4.67|4.7|4.7|4.75|4.7|4.69|4.65|4.68|4.73|4.72|4.75|4.75|4.74|4.7|4.71|4.67||4.63|4.64|4.66|4.68|4.66|4.65|4.65|4.64|4.65|4.61|4.61|4.62|4.61|4.62|4.63|4.66|4.66|4.64|4.66|4.63|4.61|4.61|4.6|4.58|4.58|4.61|4.63|4.64|4.63|4.63|4.66|4.64|4.65|4.65|4.67|4.65|4.66|4.62|4.64|4.63|4.66|4.65|4.64|4.65|4.73|4.67|4.67|4.7|4.7|4.72|4.73|4.74|4.7|4.72|4.73|4.75|4.71|4.72|4.75|4.74|4.71||||||4.66|4.68|4.66|4.63|4.64|4.66|4.63|||4.7|4.68|4.68|4.71|4.77|4.79
06177|101060|/equities/ind-bank|CHINA_A50||17.88|17.9|17.58|17.61|17.76|17.8|17.65|17.9|17.57|17.56|17.87|17.85|17.35|17.45|17.52|17.6|17.44|17.17|17.38|17.55|17.77|17.9|17.83|17.9|17.6|17.53|17.36|17.75|17.75|17.8|17.63|18|18.6|19.28|19.17|19.31|19.22|19.39|19.7|19.67|19.9|19.9|19.66|19.47|19.36|19.19|19.3|19.1|19.38|19.13|19.39|19.41|20.72|20.23|19.9|20.33|20.19|19.63|19.51|19.19||19.35|19.56|19.65|19.53|19.72|19.53|19.53|19.48|19.68|19.69|19.28|19.42|19.59|19.34|19.75|19.63|19.78|20|19.62|19.96|20.4||||20.48|21.05|20.54|20.42|20.46|21.42|21.13|21.26|21.45|21.68|22.26|21.68|21.72|21.73|21.75|21.99|21.59|21.92|||21.4|20.67|20.29|19.88|20.03|20.07|19.85|19.71|20.81|20.22|20.76|19.91|19.82|18.85|20.14|20.8|20.67|20.47|20.6|21.34|21.71|22.08|22.06|22.17|22.07|22.11|22.32|22.5|23.08|22.76|22.89|22.3|22.18|21.85|22.25|22.99|22.65|22.27|22.38|22.01||||||20.88|21.3|21.33|21.42|22.06|21.8|22.15|21.51|21.3|20.51|20.66|21.24|21.37|21.4|20.63|20.4|19.96|20.07|19.13||19.04|19.05|18.92|19.04|18.85|19.07|19.26|19.32|19.53|19.52|19.48|19.5|19.12|19.21|19.59|19.42|19.43|19.45|19.22|18.52|18.3|18.37|18.12|18.01|18.07|18.2|18.27|18.31|18.13|18.2|18.5|18.3|18.51|18.6|18.83|18.84|18.89|18.19|18.31|18.07|18.14|18.23|18.29|18.02|18.97|18.63|19.05|19.08|19.38|19.65|19.87|19.78|19.15|19.23|19.24|19.22|19.09|19.21|19.34|19.36|18.68||||||18.3|18.51|18.46|18.1|17.92|18.22|18.12|||18.68|18.6|18.85|19.16|20.09|19.74
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||36.19|35.8|35.16|35.43|35.87|35.78|36|36.34|36.31|36.25|36.62|36.5|35.95|36.38|36.34|36.36|35.58|35.16|35.3|35.84|35.83|36.77|36.41|36.58|36.61|36.28|36.12|36.5|36.16|36.05|35.68|36.09|35.96|36.38|36.11|36.34|36.62|37.02|37.38|37.82|38.44|38.95|38.05|38.8|38.7|38|37.6|37.44|37.74|37.9|38.29|38.06|38.07|37.76|37.07|37.33|37.03|37.11|36.38|36.16||36.16|36.6|38|37.67|37.59|37.37|37.14|37.1|37.18|37.68|36.93|37.71|37.62|37.32|38.45|38.77|38.7|39.05|37.84|37.77|38.72||||38.47|38.06|39|37.87|37.33|38.35|38.43|38.83|38.15|38.33|38.61|38.7|37.68|37.45|36.52|36.96|36.81|37.2|||37.34|36.89|36.94|35.7|36.03|35.75|36.5|36.82|37.12|37|37.8|37.2|37.12|35.4|37.26|38.3|36.75|36.63|36.68|37.55|39.35|39.33|39.24|39.5|39.52|39.5|39.52|40.24|40.49|41.01|40.56|40.43|40.29|39.88|40|39.83|40.01|39.93|38.65|38.76||||||38.07|38.12|38.88|38.66|39.4|40.06|40.06|39.31|39.42|39.16|38.86|39|39.92|39.82|41.03|40.13|39.98|41.7|40.7||41.46|41.36|41.1|41.9|41.95|42.37|41.49|41.55|41.56|40.95|40.96|41.35|41.39|41.97|42.3|42.29|41.41|41.09|39.98|39.82|39.9|38.38|38.7|39.17|39.74|39.19|40.32|39.93|40.08|40.23|40.85|41.2|41.44|42.28|42.28|42|42.2|41|42.23|42.5|43.24|42.86|41.81|42.98|42.56|43|40.76|40.28|40.56|40.5|39.89|38.18|38|38.29|38.6|39.08|39.02|39.61|38.79|39.47|39.62||||||37.7|37.7|37.55|37.28|37.08|35.71|35.35|||35.49|35.05|34.81|35.47|35.8|36.4
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||34.77|34.99|34.48|34.62|35.04|35.9|36.04|36.63|36.45|36.9|37.44|37.43|36.85|37.33|38.09|38.03|36.71|34.7|34.2|35.18|35.29|36.1|36.23|36.17|38.48|39|38.7|38.02|37.64|37.93|37.24|38.53|36.98|36.87|38.07|38.45|38.65|39.42|40.51|41.17|38.94|37.09|35.52|35.66|35.56|33.52|32.93|32.64|33.01|33.46|33.37|32.61|32.6|31.62|31.3|31.56|30.95|32.09|31.19|30.53||29.84|29.98|30.32|29.71|29.78|29.04|28.93|28.61|30.1|30.24|29.25|29.38|29.46|29.43|29.98|30.03|29.95|29.39|29.3|29.34|29.68||||29.48|28.45|28.06|27.74|29.7|33|33.17|34.32|33.11|33.96|34.09|33.82|33.64|33.67|32.8|33.93|35.32|36.25|||36.78|36.82|37.42|35.92|35.9|36.37|37.64|37.36|36.94|37.3|37.5|37.42|36.74|36.13|37.4|37.62|36.17|36.04|36.68|37.55|39.78|40.15|40.61|41.06|40.08|40.11|39.68|40.9|40.11|40.93|40.96|40.61|40.57|41.2|39.75|41.26|41.57|42.01|41.72|41.14||||||40.95|41.09|42.09|42.82|43.29|44.94|45.69|45.73|46.21|46.41|46.65|47.48|49.59|50.18|51.12|50.88|50.11|50.92|50.39||50.71|50.01|49.72|50.17|50.41|50.12|49.41|49.66|50.04|49.88|49.78|50.23|50|51|51|51.26|51.39|50.36|50.18|49.28|49.2|49.06|50.5|50.17|51.09|52.35|52.99|51.88|52.08|52.02|51.99|51.78|53.92|54.35|53.37|52.55|53|53.73|49.81|49.62|51.81|51.21|49.12|48.5|49.8|49.24|48.76|49.06|49.4|51.21|51.3|50.5|51.58|49.61|49.1|50.05|51.06|52.95|53.8|53.61|54.19||||||50.23|49.92|50.39|50.75|49.8|47.79|47.9|||46.95|46.15|45.72|46.8|46.75|47.45
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||1898|1885|1854.2|1870.01|1893.98|1895.01|1895.5|1918|1917.84|1919.89|1928|1906.9|1876|1910|1911.53|1923.96|1916.01|1885|1879.98|1890.3|1898.4399|1898|1919.6|1950.21|1944.65|1947|1939|1950.1|1943.1|1951.66|1949.5|1953|1958.89|1948.41|1963.6|1999|1990|2002|2033.01|2018|2029.05|2045|2030|2036|2010.55|2009.01|1957.1|1936|1945.74|1942.02|1951|1877|1875.1|1871|1856|1900.6|1853|1865.6|1817.9|1788||1786|1788.25|1804.03|1778.41|1755.16|1742.8|1755.51|1760|1781|1800.01|1756|1761|1768|1758|1778.24|1762.67|1768|1766.1899|1752|1793|1837||||1828.38|1835|1794.92|1732.48|1708|1773|1779.98|1797|1790.3|1790.8199|1805.99|1809|1769|1782|1720|1784|1765|1765|||1780.01|1719|1730.1|1667|1660.8|1690|1720.9301|1752.1899|1695|1704.3|1707.79|1720.15|1674.95|1603|1700|1769.01|1794.4301|1779.1801|1753.2|1707|1780.5|1800|1844.88|1858.48|1790.4|1799.0601|1764.11|1827.01|1807.87|1876.99|1907|1886.99|1892.55|1890.62|1868.67|1849.97|1873|1895.98|1839|1867.96||||||1887|1965|1955|1943|1950.2|1984.99|1969.52|1912|1892.27|1861.61|1867|1877.39|1967|1940.55|1966|1942|1982.22|2024|2051.23||2050|2075|2041|2138.1799|2131.8201|2194.0901|2120|2048|2038.2|2058.96|2050.7|2118.99|2135|2150|2118.2|2090|2086.55|2043|1955.87|1967.3|1971.88|1934|1932.99|1930.77|1985|1941.01|1956.03|1941|1896.4301|1854.27|1828.41|1792|1795|1808|1761.14|1773.78|1769.6|1753.99|1790.01|1820.1|1819.9399|1804.2|1765|1804.64|1803|1826.08|1825.49|1819|1861.05|1873.03|1901|1844|1841|1812.1801|1800|1916.97|1911|1929.9|1870.99|1867.12|1839.6||||||1830|1820|1822.0601|1855|1694|1635|1637.6899|||1686|1638.0699|1615.74|1657|1654|1662.58
06181|944533|/equities/midea-group-a|CHINA_A50||52.23|52.23|51.39|52.12|53.04|52.61|52.62|53.43|52.6|52.8|53.16|52.92|51.83|52.66|52.43|52.97|52.5|52.25|53.6|54.61|54.98|55.75|55.92|57.4|56.45|55.09|54.89|55.43|55.03|55.29|55.2|56.2|58.3|60.1|58.9|58.58|58.7|59.28|59.54|59.97|58.79|60.39|59.27|59.1|59.1|57.8|55.99|56|57.29|57.06|54.76|53.83|54.44|51.43|51.06|52.25|52.38|52.99|53|52.79||52.56|54.27|54.48|53.4|53.12|53.82|53.4|53.79|54.31|56.9|55.82|56.63|57.39|56.2|57.01|55.74|56.68|56.6|56.36|58.2|58.7||||57.09|53.28|53.1|51.79|55.07|56.97|56.03|57.56|57.3|57.57|58.65|58.72|56.57|57.44|55.36|57.33|57.7|58.41|||58.6|57|57|54.65|55.8|56.09|57.58|58|58.58|58.45|58.9|58.7|56.99|54.4|56.69|59.38|58.87|59.52|59.76|62.51|65.6|66.67|66.92|68.33|66.72|68.12|68.3|70.48|70.17|72.7|73|72.27|73.3|72.03|73|74.14|73.65|76.59|74.3|74.7||||||73.2|74.82|76.51|75.85|77.08|77.41|78.62|75.23|73.3|73.03|72|72.32|74.28|75.6|77.8|77.78|74.98|76.27|75.36||73.81|73.96|74.01|75.18|73.05|72.16|71.87|71.53|71.65|69.62|68.7|70.4|70.35|71.05|72.95|71.9|72.22|69.99|70.23|68.57|67.16|67.74|68.16|67.78|68.17|68.81|69.14|70.15|69.47|69.95|70|70.22|72.11|72.73|72.48|72.17|72.04|69.58|69|70.44|70.75|70.72|69.32|70.81|72.81|68.77|68.12|67|70.02|72.4|74.5|69.68|68.07|69.88|69.62|71|70.13|71|71.62|71.08|72.5||||||69.6|70.27|70.27|68.7|67.2|66.79|66.08|||68.26|65.95|66.52|68.43|70.98|72.4
06182|101073|/equities/new-cn-insuran|CHINA_A50||28.2|28.48|27.69|27.71|27.8|27.79|27.8|28.14|27.67|27.93|28.13|28.14|26.88|28.86|28.81|28.95|28.4|27.81|28.06|28.84|29|29.22|28.98|29.49|29.32|29.44|29.41|29.94|30|29.93|29.52|30.17|30.6|30.85|30.69|31.17|31.39|31.48|32.01|31.63|32.04|32.19|31.72|32.13|32.31|32.51|32.5|31.42|31.58|31.01|31.05|30.74|32.25|29.83|28.69|29.3|28.8|28.93|28.58|28.4||28.15|28.08|28.2|28.05|28.02|27.9|27.38|27.16|28.22|28.21|27.65|27.95|28.05|27.98|28.27|28.07|28.23|28.16|28.19|27.78|28.87||||29.83|29.4|29.32|29.21|31.92|35.47|34.45|34.42|34.9|35.07|35.83|35.81|35.81|35.9|35.41|35.99|35.57|36.31|||35.72|35.33|34.93|33.97|34.31|34.13|34.56|34.5|34.43|34.21|34.75|33.97|33.45|32.18|34.8|35.52|35.2|35.35|36.45|37.81|38.26|38.4|38.26|38.39|38.1|38.34|38.35|39.3|39.48|39.97|39.89|39.34|39.7|39.49|39.79|40.81|39.52|38.97|38.98|38.34||||||37.49|38.3|39.13|38.82|39.6|40.01|40.53|38.78|38.67|38.41|38.6|39.61|39.76|39.87|40.02|39.88|38.98|39.29|39.05||38.88|38.88|38.84|38.9|38.54|38.45|38.87|38.99|39.21|38.9|39.06|39.35|39.07|39.26|39.43|39.38|39.62|39.18|39.25|38.64|38.59|38.33|38.37|37.91|38.08|38.31|38.7|39.14|38.89|38.59|38.74|38.42|38.87|38.66|38.42|38.36|38.64|37.94|38.27|38.4|38.36|38.61|38.66|38.64|39.19|39.17|41.95|42.32|42.85|43.17|43.48|43.59|42.54|43.05|41.46|41.93|41.99|42.47|42.7|42.87|42.18||||||40.16|41.17|41.28|41.04|40.57|40.92|40.21|||40.9|41.16|41.28|41.79|42.88|43.11
06183|101123|/equities/petrochina-ss|CHINA_A50||5.44|5.49|5.33|5.3|5.23|5.18|5.11|5.16|5.14|5.19|5.24|5.19|5.13|5.1|5.06|5.05|5.07|5.08|5.12|5.22|5.2|5.25|5.21|5.25|5.19|5.2|5.19|5.24|5.2|5.15|5.01|5.07|5.09|5.12|5.13|5.19|5.16|5.22|5.4|5.31|5.27|5.3|5.31|5.36|5.39|5.34|5.4|5.32|5.44|5.45|5.83|5.92|6.13|6.21|5.89|5.89|5.8|5.64|5.5|5.5||5.47|5.55|5.66|5.53|5.55|5.36|5.32|5.18|5.22|5.22|5.14|5.18|5.23|5.17|5.16|5.13|5.19|5.18|5.34|5.29|5.45||||5.38|5.18|5.08|4.99|5.05|5.28|5.16|5.41|5.6|5.4|5.54|5.6|5.52|5.46|5.5|5.58|5.56|5.61|||5.47|5.52|5.53|5.62|5.56|5.37|5.35|5.32|5.35|5.2|5.25|5.13|5.08|5|5.46|5.58|5.66|5.74|5.9|5.94|5.81|5.93|5.84|5.73|5.77|5.73|5.91|5.67|5.8|5.57|5.63|5.7|5.64|5.65|5.82|5.8|5.52|5.48|5.53|5.48||||||5.02|5.24|5.28|5.14|5.3|5.17|5.4|5.5|5.49|5.32|5.29|5.48|5.33|5.24|5.3|5.27|4.98|4.96|4.94||4.91|4.9|4.91|4.93|4.95|4.94|5.03|4.89|4.9|4.85|4.94|4.94|4.83|4.86|4.96|4.97|5.08|5.01|4.96|4.89|4.92|4.89|4.86|4.71|4.74|4.77|4.87|4.95|4.86|4.85|4.83|4.77|4.83|4.77|4.81|4.81|4.82|4.85|4.85|4.93|4.9|5.07|5.18|5.27|5.38|5.48|5.45|5.81|5.85|5.91|5.7|5.88|5.85|5.96|6.01|5.95|5.7|5.75|6|6.15|6.28||||||6.01|6.04|6.49|6.21|5.97|5.99|6.11|||5.7|5.95|5.99|5.71|5.5|5.19
06184|944579|/equities/ping-an-bank-a|CHINA_A50||12.61|12.62|12.4|12.34|12.5|12.57|12.25|12.4|12.13|12.11|12.38|12.35|12.06|12.12|12.2|12.31|12.16|12.03|12.26|12.42|12.68|12.88|12.79|12.91|12.82|12.81|13.01|13.39|13.42|13.39|13.24|13.37|13.97|14.42|14.46|14.54|14.42|14.53|14.91|14.94|14.92|14.98|14.64|14.63|14.49|14.23|14.2|14.08|14.37|14.34|14.45|14.44|14.74|14.12|13.91|14.32|14.35|14.16|14.16|14.17||13.95|14.08|14.16|14.08|14.18|14.19|14.39|14.4|14.83|15.02|14.62|14.75|14.71|14.41|14.61|14.38|14.63|14.59|14.55|14.96|15.32||||15.32|15.65|15.65|14.73|14.85|16.06|15.81|15.85|15.81|15.9|16.42|16.04|15.8|15.92|16.05|16.4|16.28|16.39|||15.75|15.38|15.21|14.68|14.85|14.98|15.2|15|15.18|14.59|14.7|14.45|14.31|13.68|14.49|14.9|14.57|13.84|14.31|14.72|15.33|15.71|15.68|15.92|15.75|15.9|15.91|16.19|16.23|16.51|16.77|16.42|16.41|16.28|16.58|17.1|16.99|16.86|16.83|16.39||||||15.83|16.3|16.65|16.85|17.2|17.35|17.33|16.5|16.52|16.22|16.33|16.98|17|17.41|17.19|17.2|17.12|17.15|16.66||16.48|16.82|16.75|17.17|17.22|17.31|17.32|17.39|17.59|17.52|17.57|17.72|17.55|17.58|18.27|18.38|18.7|18.47|18.46|18.1|17.65|17.59|17.64|17.44|17.51|17.58|17.68|17.87|17.88|18.12|18.15|17.8|18.11|18.22|18.43|18.27|18.35|17.4|17.53|17.42|17.64|17.87|18.03|18.18|19.39|19.5|19.72|19.92|20.05|20.12|20.04|20|19.24|19.57|19.29|19.66|19.21|19.58|19.35|19.4|18.64||||||17.93|18.15|17.97|17.57|17.35|17.68|17.98|||18.53|19.08|19.52|19.37|20.21|20.57
06185|101078|/equities/cn-ping-an|CHINA_A50||43.12|43.1|41.61|40.72|41.15|40.97|40.81|41.29|40.99|41.14|41.61|41.46|40.4|40.96|41.18|41.54|41.08|40.83|41.17|41.84|42.12|42.72|42.79|43.2|42.92|43.05|42.74|43.4|43.4|43.45|42.71|43.6|45.08|45.51|45.38|45.82|45.6|45.85|46.61|46.46|46.31|46.69|46.79|46.9|46.8|46.76|46.25|45.4|46.13|45.36|47.03|46.5|47.65|45.22|44.14|44.94|44.62|44.59|44.15|44.26||44|44.17|44.2|44.15|43.53|43.15|43.23|43.14|43.89|44.31|43.29|43.63|43.82|43.36|43.96|44|44.73|44.47|44.35|44.06|45.02||||44.56|43.66|43.91|43.59|44.85|46.46|46.22|45.91|46.44|47|48.3|48.19|47.82|48.47|47.62|49.24|48.48|49.54|||48.96|48.45|48.7|47.21|47.85|47.63|48.25|47.9|47.8|47.04|47.93|45.5|44.29|42.65|45.81|47.14|46.91|46.92|47.47|48.88|50.1|50.92|50.76|51.39|50.76|51.4|51.46|52.89|53.07|54.16|54.5|53.65|53.84|53.28|53.9|55.59|54.18|53.04|53|51.98||||||49.97|50.79|51.83|51.2|53.13|53.55|53.4|51.45|51.23|50.94|51.1|52.3|52.5|52.86|53.08|52.94|51.3|52.07|51||50.41|50.41|50.81|50.87|49.98|49.82|50.22|50.18|50.84|50.28|50.54|51.2|50.7|50.85|51.15|51.22|51.31|50.34|50.39|49.15|48.99|48.88|48.87|48.22|48.66|48.72|49.4|49.75|49.62|49.71|49.96|49.51|50.05|50.36|50.6|50.61|51.15|49.13|49.69|50.4|49.93|49.7|50.05|50.01|50.12|49.57|51.3|51.65|52.17|53.21|54.29|54.28|51.37|51.45|49.86|50.88|51.41|51.75|52.26|52.74|52.1||||||48.36|49.19|49.26|49|48.08|48.22|47.78|||48.68|49.51|49.47|49.86|51.12|51.71
06186|100320|/equities/poly-real-esta|CHINA_A50||16.68|16.89|16.42|16.46|16.7|16.81|16.21|16.36|15.73|15.64|15.55|15.28|14.92|15.13|15.11|15.36|15.33|15.39|16.04|16.25|16.67|16.98|17.22|17.03|16.1|15.63|15.78|16.35|16.5|16.49|15.78|16.62|16.6|16.21|15.89|16.22|16.09|16.2|17.01|17.42|17.52|17.46|17.3|16.16|16.59|16.23|16.57|16.04|16.27|16.06|15.58|15.59|15.87|15.14|14.83|15.53|15.58|15.08|15.28|14.93||15.3|15.75|15.51|15.86|16.31|16.43|16.22|16.18|16.09|17.04|17.19|16.77|16.95|16.94|16.59|15.6|15.83|16.45|16.27|16.39|17.54||||18.12|17.8|16.78|17.57|16.99|17.78|17.51|17.43|18.38|18.39|19.32|18.93|17.78|17.15|17.93|18.21|17.62|18.3|||18.21|17.7|17.72|16.8|16.94|16.77|17.07|17.23|17.22|16.67|16.98|15.44|14.99|14.71|16.34|16.23|16.16|16.22|16.8|17.16|17.02|17.11|16.55|16.35|15.82|15.81|15.97|16.08|16.45|16.34|16.33|15.49|15.84|15.32|15.31|15.75|16.02|15.59|15.8|15.96||||||15.7|15.65|15.55|15.54|15.99|15.48|15.5|16.09|16.15|15.37|14.95|15.55|16|16.16|16.47|16.15|15.51|16|15.8||15.63|15.1|15.05|15.2|15.29|15.61|15.6|15.48|15.44|14.7|14.43|14.47|14.27|13.98|14.5|14.97|15.24|14.91|14.9|15.06|14.74|14.45|14.09|13.85|13.95|14.06|14.26|14.55|14.4|14.11|15.02|14|14.32|14.41|14.49|14.87|14.85|13.5|12.55|12.58|12.24|12.62|12.91|12.23|12.25|12.56|12.93|13.01|13.05|13.49|13.71|13.46|12.76|12.89|13.3|13.8|13.5|13.91|14.09|13.89|13.55||||||14.03|13.81|13.63|12.91|13.42|13.68|13.71|||12.97|12.28|12.62|12.99|13.15|12.46
06187|100276|/equities/pudong-dev|CHINA_A50||7.22|7.2|7.15|7.17|7.23|7.2|7.21|7.28|7.19|7.21|7.24|7.18|7.09|7.12|7.12|7.15|7.09|7.07|7.14|7.23|7.26|7.33|7.34|7.38|7.35|7.35|7.33|7.79|7.81|7.79|7.67|7.79|7.85|7.91|7.87|7.88|7.87|7.9|7.98|7.96|7.99|8.01|8.05|8.04|7.97|7.95|7.97|7.92|7.97|7.91|7.97|7.92|8.03|7.87|7.77|7.93|7.95|7.86|7.88|7.86||7.89|7.91|7.94|7.88|8|7.9|7.88|7.88|7.95|8.04|7.91|7.95|8.02|7.97|8.05|7.87|7.86|7.85|7.82|7.85|7.99||||8.03|7.99|7.83|7.87|7.82|8.09|8.07|8.11|8.14|8.03|8.15|8.11|8.1|8.11|8.01|8.11|8.07|8.17|||8.07|8|7.92|7.82|7.86|7.8|7.8|7.8|7.83|7.76|7.9|7.74|7.77|7.63|7.91|8.01|7.92|7.9|8.08|8.29|8.4|8.46|8.42|8.44|8.39|8.43|8.44|8.54|8.58|8.6|8.67|8.56|8.59|8.55|8.6|8.74|8.69|8.64|8.65|8.52||||||8.41|8.45|8.57|8.56|8.69|8.76|8.8|8.64|8.63|8.57|8.59|8.72|8.69|8.73|8.72|8.71|8.57|8.64|8.57||8.53|8.54|8.54|8.57|8.56|8.54|8.58|8.57|8.61|8.58|8.56|8.6|8.55|8.57|8.65|8.77|8.75|8.67|8.68|8.6|8.59|8.58|8.56|8.51|8.59|8.56|8.64|8.68|8.63|8.6|8.65|8.56|8.65|8.73|8.75|8.65|8.62|8.48|8.54|8.49|8.53|8.51|8.53|8.54|8.72|8.94|8.96|8.99|9.03|9.03|9.07|9.04|9.02|9.01|9.02|9.07|9.04|9.07|9.14|9.15|9.08||||||9|9.02|9.03|9.02|9.02|9.03|9.03|||9.11|9.12|9.19|9.21|9.39|9.41
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||49.37|49.58|49.1|49.73|50.68|49.88|49.72|50.59|49.65|49.91|49.79|49.49|48.03|48.97|48.64|48.82|48.25|48.18|48.23|48.89|49.84|50.72|50.94|52.11|52.63|53|53|53.9|54.5|51.91|50.88|51.8|51.76|51.73|52.5|54.38|53.3|54.53|56.44|55.98|55.98|55.81|54.66|55.4|54.16|52.62|49.7|50.11|52.15|52.3|51.9|52.04|51.55|50.88|51.6|52.6|51.81|53.4|52.93|51.35||51.87|52.3|51.9|51.57|50.08|50.49|48.5|48.31|50.17|50.54|47.2|48.6|49.3|48.68|49.8|49.5|50.36|49.66|49.86|49.17|50.55||||51.3|47.5|46.3|45.42|45.16|48.58|49.1|50.92|51.57|52.25|50.11|51.85|52.5|52.3|49.5|48.26|47.63|49.06|||49|45.7|44.37|42.82|43.91|44.94|46.02|47.2|47.08|47.83|49.5|50.11|49.61|47.78|51.2|53.71|53.69|53.24|54.59|56.1|58.74|58.52|58.08|57.54|60.4|59.9|58.39|60.41|60.21|62.15|61.4|61.65|61.7|61.59|60.88|62.59|62.63|64.18|65.55|64.56||||||63.35|63.13|64.94|63.11|65.33|67.4|67.48|65.7|66.54|66.82|65.99|65.84|67.74|67.68|68.74|68.6|68.39|71.3|71.42||68.92|69.02|68.68|68.16|68.75|68.85|66.75|66.75|64.95|63.74|62.99|63.37|62.28|63.93|65.98|65.51|65.74|63.06|62.9|62.19|60.5|60.27|61.38|61.23|61.88|63.51|63.94|65.93|65.6|66.64|67.42|65.34|63.27|63.41|63|62.3|61.48|60.41|60.28|60.69|62.88|64.78|65.16|65.35|64.8|64.63|63.11|62.9|62.73|62.89|62.5|63.52|63.4|65.1|64.53|65.4|66.22|68.2|69.01|68.58|69.53||||||65.35|66.28|66.67|69.03|67.96|65.86|67.12|||63.6|64|64.45|63.81|61.85|62.71
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||15.88|16.18|15.97|16.29|16.47|16.27|16.36|16.56|16.38|16.34|16.39|16.36|16.16|16.16|16.2|16.08|15.92|15.89|15.87|16.38|16.19|16.08|16|16.07|16|16.32|16.2|16.44|16.66|16.77|16.13|17.06|17.25|17.25|17.43|18.56|17.57|17.15|17.31|17.22|17.46|17.81|17.92|18.74|18.41|18.19|18.36|17.56|17.8|17.93|17.89|17.87|18.25|18.28|17.63|17.55|17.11|17.43|17.23|17.65||17.75|17.66|17.19|17.3|17.13|17.22|17.34|17.21|17.14|16.8|16.53|16.48|16.5|16.18|16.6|15.8|15.99|15.88|15.96|16.34|16.59||||15.95|15.43|15.14|15.06|15.51|16.21|16.2|16.51|16.73|16.95|16.85|16.5|16.31|16.53|16.38|16.94|16.92|17.05|||17.05|17|16.95|16.75|16.97|16.98|17.12|17.21|17.31|17.19|17.47|17.39|17.26|16.98|17.8|17.95|18.11|17.79|17.78|18.32|18.65|18.51|18.4|18.4|18.11|18.37|18.33|18.74|18.46|18.83|18.9|18.87|18.98|18.8|18.8|19.08|19.12|19.2|19.1|18.93||||||18.66|18.83|19.14|19.06|19.52|19.75|20.07|20.04|20.13|19.99|19.82|20.12|20.37|20.31|20.75|20.66|20.61|20.95|20.69||20.63|20.53|20.59|20.84|20.81|20.59|20.82|20.65|20.87|20.59|20.95|21.31|21.13|21.27|21.73|21.83|21.79|20.93|20.86|20.25|20.52|20.59|20.19|19.95|20.09|20.16|20.56|20.6|21.04|20.88|20.68|20.64|20.76|20.62|21.14|21.38|21.32|21.42|22.16|23.01|22.73|20.66|20.19|20.22|19.97|20.28|19.84|20.38|20.73|20.97|20.96|20.98|20.98|20.96|21.01|20.82|20.55|20.25|19.55|19.76|19.55||||||19.08|19.2|19.53|19.73|19.68|20.02|19.95|||20.11|20.01|20.21|20.43|20.67|21
06190|100289|/equities/sh-intl-port|CHINA_A50||5.41|5.43|5.29|5.34|5.38|5.25|5.41|5.49|5.45|5.49|5.5|5.47|5.37|5.4|5.4|5.37|5.32|5.25|5.35|5.47|5.48|5.56|5.56|5.62|5.58|5.6|5.57|5.62|5.6|5.54|5.5|5.64|5.66|5.67|5.7|5.75|5.69|5.71|5.92|5.83|5.83|5.83|5.83|5.9|5.86|5.9|5.86|5.82|5.86|5.95|5.93|5.96|6.06|6.03|5.99|6.15|6.14|6.24|6.27|6.2||6.19|6.43|6.25|6.29|6.3|6.3|6.23|5.95|6.12|6.16|6.02|6.08|6.13|6.24|6.36|6.05|6.01|6.21|6.17|6.14|6.4||||5.93|5.82|5.79|5.74|5.75|6.08|5.98|6.1|6.24|6.22|6.19|6.14|6.09|6.15|6.08|6.27|6.14|6.11|||6.02|5.47|5.42|5.41|5.46|5.41|5.51|5.56|5.6|5.53|5.63|5.67|5.72|5.42|5.6|5.62|5.42|5.35|5.31|5.58|5.86|6.05|5.76|5.71|5.69|5.65|5.6|5.74|5.79|5.87|5.94|5.84|5.92|5.77|5.88|6.1|6.12|6.06|6.03|5.93||||||5.67|5.84|5.83|5.69|5.78|5.78|5.89|5.88|5.89|5.76|5.78|5.94|5.95|5.97|6.07|6.14|5.95|6.07|5.65||5.48|5.49|5.45|5.44|5.42|5.48|5.56|5.61|5.67|5.51|5.51|5.49|5.42|5.42|5.57|5.7|5.82|5.72|5.6|5.8|5.57|5.06|4.85|4.79|4.73|4.77|4.9|4.86|4.91|4.78|4.72|4.67|4.68|4.63|4.66|4.62|4.68|4.64|4.63|4.68|4.71|4.81|4.84|4.91|5.1|5.66|5.6|5.69|5.79|5.76|5.77|5.81|5.95|5.91|5.89|5.75|5.6|5.75|5.9|6.06|6.11||||||6.09|5.96|6.12|6.11|6.18|6.29|6.22|||6.23|6.13|6.26|6.17|6.17|6.09
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||295.07|292.48|293.81|295.4|299.03|289.5|295.4|300.5|298.5|299.29|306.15|302.21|295.77|299.98|301.7|299.17|292.9|290.2|288|292|289.5|293.5|302|307.11|302.99|303.29|306.47|301.9|301.45|310|317.05|323.99|316|312.4|319.68|316.66|315.78|324|335.4|335|312.04|313.2|312|316.88|319.9|319.3|310.66|312.12|315.35|313.34|307.59|304|300.17|297.99|297.44|306.55|304.76|312.7|312.72|303||298|303.53|302.5|294|294.93|283.3|291.6|290.5|299.74|304.55|302.03|301.16|302.8|298.11|305.5|305.71|306.5|303.1|306.01|306|316.97||||312.5|317.14|319|318|298.45|302|291.66|299.7|328.31|335.84|340.8|329|325.89|324.84|312.9|307.99|303.4|301.46|||305.96|307.25|307.2|288.42|290.5|300|315|309.81|304.58|311|317.12|321|302|293.32|308.21|306.7|297.39|286.96|296.52|304.8|313.26|320.29|322.2|327|327.11|325.91|313.8|319.54|317.7|321|319|317.6|318.74|318.15|298.9|296.5|309|315.51|318.11|328.57||||||323.28|326.01|333.63|341|337.48|342.22|354.94|335.22|340.87|336.9|337.8|323.49|329.92|319|326.44|327.99|338|345.2|341.88||380.8|383|376.14|379|371.21|372.1|373.5|370.5|372|359|356.16|360.25|359|371.3|367.14|370.59|371|354.9|349.11|347.37|353|345.4|358.53|358.43|362.08|361.05|363|360.79|361|367.98|378.1|375.48|385.51|381.1|366.93|367.21|371.24|366.98|370.3|374.7|398.89|388|380.72|375.74|372.71|376.09|362.74|359.98|368|367.86|362.99|364.05|356.95|375.3|370|378.03|388|395.02|376.89|365.88|376.35||||||385.42|374.5|380|378.6|375|368.18|379.95|||363|334.01|328.5|339.1|336.34|331.7
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||170.1|169.41|167.24|168|171.5|173.66|173.43|176.2|175.23|176|178.7|177.91|174|176.98|177.91|179.18|176.78|174.59|175.66|178.58|178.4|187.12|188.1|190.99|188.08|185.91|186.7|189.11|188.9|187.33|189.9|190.13|193.1|190|189.38|192.7|191.59|194.74|198.61|201.04|203|201.93|192|199.65|193|185|180.4|178.07|181.66|183.49|181.18|177.6|177.28|173.8|172.51|177.42|176.01|178.13|174.12|172.94||169.75|170.41|171.4|166.18|157.95|157.22|157.45|156.57|159.43|162.47|153.52|154.58|156.15|155.18|156.94|158.08|157.51|155.33|154.78|157.06|161.54||||162.13|165.85|161.39|158.5|155|165.43|162.58|165.9|165|167.18|169.9|171.57|162.32|163.88|153.66|160.59|160.45|160.01|||159.9|155.06|156.95|149.18|151.2|157.19|161.36|165.94|164.3|165.71|167.9|168.24|164.8|157.15|166.27|171.77|172.15|162.88|166.25|166|176.37|182.07|189.2|193.19|190|190.48|188.69|196.2|193.4|199.2|199|197.44|199.41|199.8|198.01|194.27|193.04|195.98|190|195.62||||||198.38|203.4|206.05|208.36|215.07|217.26|213.22|210.8|211.49|208.84|207.2|208.9|217.92|213.36|214.96|217.66|219.48|223.75|223.56||222.66|225.5|225.7|237.58|236.21|241.94|237.01|232.12|231.65|236|235.16|243.5|243.8|250|249.98|247|251|244|234|232.3|229.45|222.75|220.56|218|224.73|222.86|222.95|224.42|214.8|215.97|212.6|208.62|211.51|212|204.7|203.85|206.51|205.7|208.77|210.99|210.31|206.82|199.13|201.32|204.94|216.51|215.29|216|220.66|220.36|225.03|220.99|219.94|218.97|215.32|234.32|240|239.49|229.34|227.8|228.22||||||219.39|218.68|216.94|220.57|200.52|194.42|193.93|||201.95|197|198.5|205.73|207.79|213.7
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||174.43|173|169.5|170.59|173.97|170.85|168.8|174.7|172.3|172.3|175.01|168.33|166.48|166.05|167.1|168.84|169.26|166|165.92|169.05|165.2|171|171.39|172.89|171.05|170.39|168.5|172.1|170.66|169.6|172.5|173.01|173.4|173.44|175.18|178.64|177.95|179.73|182.5|183|184.36|183.15|179.1|180.44|176.59|173.2|170.7|169.69|173.79|174.99|169.72|167.72|168.56|166.75|164.8|169.39|164.55|169.7|164.59|162.64||162.29|162.8|165|159.83|155.5|155.05|155.05|155.98|157.9|160.8|157.31|157.38|158.81|157.5|158.7|160.2|157.53|157.16|150.81|154.15|161.3||||159.06|144.6|139.53|136.75|133.8|142.08|137.99|137.7|135.45|136.81|138|140.61|137.8|138.49|132.6|137|137.4|137.04|||137.9|135.63|136.77|132.8|133.4|136.32|141.35|143.43|141.94|142.51|144|144|138|135.73|146.07|157.36|158.2|152.18|153.3|157.73|162.39|164.89|168.11|169|164.7|163.3|161.2|168.58|169.55|172.31|173.88|174|174.91|173.85|172.96|169.57|170.66|169.86|158.36|162.9||||||156.35|161.44|165.99|164.5|167.25|165.57|162.85|161.01|159.98|155.12|154.1|156.8|161.43|161.3|164.15|164.68|164.48|166.65|164.7||164.73|167.87|168.4|173.7|171.56|174.54|174.08|174|174.3|174.5|174.81|180.67|181.6|186.42|188.7|185.06|186.4|185.97|172.2|175.75|176.91|174.48|173.57|174.3|175.85|176.01|175.1|176.53|173.47|178.96|175.08|174.6|175.8|177.75|175.14|174.37|177|175.92|179.2|180.61|185.5|186.68|174.94|179.5|186.1|186.18|186.15|179.39|180.44|181.2|182.5|180.49|179.66|176.86|171.6|184.24|186.05|188.21|182.1|180.5|178.23||||||166.08|165.79|166.89|172.67|164.01|164.51|167.75|||177|172.99|167.27|172.2|172.7|171.06
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||28.24|27.18|27.4|27.18|27|26.88|27|27.02|27.08|27.22|27.14|27|27.06|27|26.84|26.16|26.62|26.96|26.92|27.44|27.7|27.7|27.76|27.94|27.82|27.3|27.58|26.6|26.68|27.08|27.06|26.86|26.68|27.3|27.7|27.6|27.78|27.34|28.26|27.12|26.74|26.68|27.8|28.78|27.9|26.82|26.92|26.76|26.88|28.14|27.52|26.86|25.94|25.96||26.3|26.36|27.14|27.2|25.92|26.74|26.98|27.94|28|28.58|28.54|29.4|28.5|28.6|28.4|29.32|29.56|30.06|30.36|29.52|29.26|29.32|29.92|||30.1|30.7|31.2|||31.14|30.8|32.4|30.18|29.02|30.62|31.12|32.5|30.52|31.32|32.96|32.74|33.86|34.06|35.46|36.94|37.58|37.18|37.76|40.9|38.8|37.74|37.54|30.1|25.86|25.1|30.7||||||||||||||||||36.74|36.74|35.7||49.52|46.6|55.7|58.08|60.42|59.42|57.3|58.3|59.76|59.2|57.18|56.18|56.18|55.7|57.2|57.12|57.32|55.54|55.02|52.64|52.4|52.22|56.56|57.2|56.62|55.46|58.98|59.86|60.16|62.44|63.2|63.02||62.96|60.98|63.3|60.7||59.16|58.98|58.92|59.08|58.96|59.2|59.18|59.68|59.02|60.04|60.16|59.36|59.5|60.02|60.2|61.04|61.64|62.4|61.08|62.26|62.84|62|60.32|61.1|60.98|64.7|64.22|64.72|65.2|66.04|67.14|66.92|67.1|67.68|65.98|67.08|67.84|68.6|68.8|68.42||67.92|67.64|67.98|68.48|68.18|68.94|67.52|67.84|67.9|67.64|68.58|69.26|69.76|69.68|70.08|70.22|70.7|70.36|70.98|71.06|70.64|69.86|69.22|70|69.96|69.9|69.12|70.4|69.1|67.1|67.28|67.12|66.16|66.8|66.64|67.02|66.98|67.38|66.98
06195|13678|/equities/afk-sistema_rts|MOEX||14.5|14.36|14.461|14.68|14.44|14.288|14.446|14.507|14.8|14.58|14.302|14.29|14.3|14.1|13.775|13.733|14.225|13.779|13.76|14.17|14.766|13.91|14|14.351|13.99|13.56|13.01|13.197|13.37|13.47|13.697|13.107|13.381|14.173|14.8|15.044|15.051|15.163|15|15|14.85|14.5|14.88|14.6|14.567|13.97|13.531|12.9|12.972|12.83|12.508|12.695|12.461|12.55||12.45|12.302|12.565|12.47|12.54|12.843|12.826|13.19|12.959|12.75|12.761|13|12.86|12.6|12.412|12.76|13.35|13.371|12.346|12.294|12.22|12.106|12.65|||12.9|12.84|12.6|||12.909|12.5|12.587|12.598|12.179|12.3|12.55|12.4|12.143|12.1|12.668|12.534|13.2|13.044|13.2|13.213|13.622|13.493|13.451|14.105|13.89|13.909|12.5|11.54|11.65|12.603|12.89||||||||||||||||||12.653|12.63|12.65||17.77|15.95|18.889|20.19|21.322|20.25|19.207|19.348|20.269|20.52|20.013|19.417|19.75|19.67|20.229|20.595|20.501|19.992|20.267|19.476|19.81|19.941|21.45|21.872|22.071|21.47|22.159|22.542|22.982|24.16|24.13|23.861||24.2|23.593|24.708|24.517||23.364|23.53|23.6|22.556|22.325|22.34|22.52|22.641|22.499|23.255|23.529|22.785|22.09|21.088|22.829|23.36|23.65|24.201|24.001|24.474|25.018|25.03|25.097|25.149|25.201|26.17|26.118|26.415|25.819|27.001|27.869|27.67|27.6|27.574|27.41|28.157|27.515|27.95|28.311|28.132||28.14|27.61|27.512|27.083|27.479|27.848|28.051|28.35|27.912|28.2|28.871|28.809|28.493|28.312|28.99|28.829|28.568|28.684|27.938|27.89|26.248|26.55|26.699|27.194|26.898|27.3|27.747|28.675|28.299|28.598|28.845|28.141|27.932|29.079|28.982|29.308|29.19|29.616|29.4
06196|13720|/equities/transneft-p_rts|MOEX||99500|99300|99650|99700|99450|99150|99800|99950|100250|99800|100650|100250|101550|99650|100950|101650|104800|109500|108800|110450|111300|111150|111700|111650|111400|111400|110850|113550|112300|123550|122500|121500|122000|124800|124600|123650|123400|122400|122000|121300|120050|119450|122800|123800|125750|125850|126750|125700|127200|129700|128900|130500|129600|130250||137100|130100|123850|122100|120100|121000|122700|119550|113850|115600|114450|113450|111500|109650|110400|113750|111500|111250|109700|109200|108300|108600|110100|||111200|111550|111750|||113300|111200|113250|111050|107550|108150|106600|107050|107000|109200|111350|111600|113900|114100|115600|114500|115400|118000|117950|121900|121350|119300|108000|103950|110400|116200|120950|||||||||||||||||||128750|105450||146000|136900|147000|149550|152600|152900|149050|145900|152450|151700|149150|150000|151500|147150|147550|149000|148100|146300|146550|142400|146350|143600|148200|151000|151700|154500|153450|155950|153800|157200|156050|157100||160000|156500|160100|159900||158800|160300|161300|164000|162600|163100|163100|158100|161050|159550|155000|151550|153550|151900|153100|144700|142800|144650|143450|142500|143750|143200|141850|142950|144750|146100|145200|147300|148550|149550|150400|150700|150600|149950|150200|150100|149300|150850|151200|149700||150250|152900|154800|152150|154350|153400|157150|156150|156350|158200|158400|158000|158050|160000|160750|161100|161500|159300|158200|158600|157500|161500|162900|160200|159500|161300|161000|161900|163300|164400|164600|163450|163000|167000|170250|167700|167100|167500|165750
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||72|70.52|71.3|69.74|68.2|66.77|67.56|67|67.29|64.5|64.55|62.97|63.69|62.71|61.8|61.21|61.95|62.86|64.46|64.51|64.5|65|64.51|64.1|63|62.85|61.3|60.84|60.5|62.53|63.76|63.08|63.7|65.18|65.11|66.84|65.35|64.96|64.99|64.55|66.24|67.7|70.81|72.57|74.72|71.26|68.83|67.33|68.8|69.78|67.9|68|66.7|66.8||68.02|66.06|68.09|71.05|71.22|70.12|72.96|74.82|73.8|73.5|73.87|71.83|70.34|69.2|70.6|74|77.28|77.3|75|75|74.42|75.83|78.15|||77.26|77.52|77.3|||80.33|79.18|82.55|82.28|79.64|80.11|79.99|79|76.71|76.01|78.99|77.31|79.95|78.46|79.55|82.53|92.8|93.5|92.76|94.7|94.02|95.7|87.9|84.4|86.5|89.98|89.39||||||||||||||||||80.07|79.6|77.01||99.3|90.3|103.44|109.77|115.6|115.79|115.52|117.88|122.8|122.32|118.78|115.98|116.34|115.23|117.68|114.98|113.8|110.59|107|103.81|107.26|102.63|107|110.84|109.41|108.33|117.15|118.61|118.48|120.11|121.71|117.48||119.33|117.71|123.82|123.27||122.34|121.25|119.98|116.55|115.3|113.7|113.48|113.54|114.02|114.77|116.62|118.35|118.04|114.3|122.62|126.87|126.15|127.94|125.44|127.73|130.13|128.83|128.44|124.99|120.58|125.25|127|131|124.78|130.43|134.5|132.25|132.25|130.89|131.29|134.03|131.09|130.68|132.4|128.4||130.59|132|130.43|125.21|129.54|129.82|130.78|128.2|127.6|130.99|131.4|132.76|128.58|137.95|138.2|139.6|143.62|142.35|138.48|133.8|131.99|135.8|135.65|138.01|133.45|134.5|136.67|140.58|139.74|140.72|141.47|138.55|140.13|143.8|146.36|147.65|149.56|150.3|149.17
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||0.0182|0.0181|0.0183|0.0183|0.018|0.018|0.0181|0.0182|0.0181|0.018|0.018|0.0179|0.0181|0.0179|0.0177|0.0176|0.0179|0.0178|0.018|0.0182|0.0186|0.0185|0.0184|0.0186|0.0185|0.0184|0.0182|0.0182|0.0184|0.0181|0.018|0.0178|0.0179|0.0182|0.0183|0.0188|0.0187|0.0187|0.0188|0.0185|0.0175|0.0178|0.0187|0.0193|0.0191|0.0186|0.0186|0.0185|0.0182|0.0187|0.0179|0.0178|0.0176|0.0175||0.017|0.017|0.0173|0.0172|0.0174|0.0176|0.0179|0.0185|0.0183|0.0183|0.0186|0.0188|0.0188|0.0187|0.0186|0.0189|0.0192|0.0192|0.0193|0.019|0.0187|0.0186|0.0193|||0.0195|0.0198|0.0196|||0.0201|0.0191|0.0199|0.0191|0.0182|0.0188|0.019|0.0193|0.0187|0.019|0.0201|0.0199|0.0211|0.0211|0.0215|0.0224|0.0228|0.022|0.0231|0.0251|0.0225|0.0198|0.0172|0.0165|0.0169|0.0175|0.019|||||||||||||||||||0.0201|0.0201||0.0342|0.0321|0.0393|0.0412|0.0429|0.0419|0.0403|0.0405|0.0419|0.0427|0.0422|0.0411|0.0413|0.0412|0.0424|0.0427|0.0438|0.0434|0.0431|0.0413|0.0425|0.0412|0.0439|0.0454|0.0453|0.0436|0.0465|0.0464|0.0471|0.0501|0.0503|0.049||0.0484|0.0474|0.0497|0.0494||0.0482|0.0484|0.0484|0.0477|0.0471|0.0472|0.0476|0.0473|0.0464|0.0469|0.0462|0.0448|0.0444|0.0429|0.0459|0.0469|0.0473|0.0484|0.048|0.0486|0.0489|0.0476|0.0472|0.0474|0.0466|0.0488|0.0494|0.0499|0.0484|0.0505|0.0525|0.0516|0.051|0.0519|0.0503|0.0512|0.05|0.0515|0.0524|0.0528||0.0529|0.0528|0.0535|0.0527|0.0538|0.0551|0.056|0.0562|0.0544|0.0552|0.0566|0.0574|0.0558|0.0556|0.0554|0.0551|0.0554|0.0562|0.0546|0.0543|0.0542|0.0538|0.0517|0.0515|0.0517|0.051|0.0509|0.0523|0.0509|0.0508|0.0508|0.0501|0.05|0.0514|0.0516|0.0521|0.0515|0.0525|0.052
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||85.9|86.5|86.1|87.5|86.54|83.12|81.8|82.82|83.58|80.78|79.84|80.44|79.34|77.94|76.92|76.4|78.3|78.44|77.36|78.52|79.84|79.24|79.58|79.36|76.7|77.9|76.92|77.42|74.62|73.08|71.92|68.96|71.9|73.5|73.14|75.2|74.9|72.4|70.32|70.4|68.5|68.16|70.56|71.6|70.34|70.56|65.92|65.22|65.78|66|64.96|65.1|65.16|65.26||66.46|67.4|66.34|65.22|66.28|66.82|67.74|66.9|66.5|67.84|70.14|69.64|69.2|69.58|70.68|72.32|73.38|73.22|72.88|72.52|72.62|72.2|73.9|||74.46|75.5|75|||77.04|74.92|77.1|74.32|71.66|74|75.18|75.98|75.2|75.6|77.72|77.24|80.5|81.36|83|84.28|85.88|84.08|84.5|90.36|89.56|87.5|80.98|73|73.72|73.8|79.66|||||||||||||||||||84.34|77||95.5|92.98|104.14|110.3|113.74|113.5|109.46|107.3|109.54|112.4|101.5|98|99.02|98.88|101.8|103.5|103.12|102.3|101.92|101.8|104.52|103.8|103.2|107.9|111.12|113.68|119.64|118.44|122.64|125|124.42|125.3||125.12|124.04|127.16|126.74||124.74|124.4|124.2|124.76|124.54|124.08|127.8|128.6|129.06|129.14|127.24|124.9|121.52|122.12|127.22|130.7|133.76|136.32|135.22|136.34|138|137.48|138.8|136.88|132.12|136.26|136.04|136.4|137|139.24|140.12|139.44|140.2|143.26|142.48|143.72|142.22|143.86|139.62|138.14||138.5|135.96|137.66|136.5|136.36|135.02|134.7|135.12|134.68|134.66|135.7|134.62|135.22|135.98|138.16|136.88|137.04|136.5|135.88|135.44|131.76|130.66|130.82|130.38|130.36|129.8|129.7|130.6|130.56|130.44|131.02|130.16|129.62|131.32|133.3|132.2|133.5|135.22|131.46
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||0.0892|0.0892|0.0892|0.0892|0.0892|0.0894|0.09|0.0901|0.0904|0.0904|0.0902|0.0902|0.0903|0.0902|0.0905|0.0905|0.093|0.0969|0.0918|0.0935|0.0951|0.0966|0.0969|0.0977|0.0965|0.0971|0.0976|0.1012|0.0975|0.1017|0.0886|0.0877|0.0859|0.0878|0.0879|0.0896|0.0905|0.0899|0.0906|0.092|0.0928|0.0903|0.0954|0.0926|0.0936|0.0912|0.09|0.0905|0.0919|0.0941|0.0912|0.0917|0.0896|0.0877||0.0842|0.0844|0.0841|0.086|0.0851|0.0886|0.0912|0.0941|0.0951|0.1|0.1121|0.1068|0.1027|0.1031|0.1|0.1025|0.1048|0.1054|0.1069|0.1017|0.099|0.0984|0.0996|||0.0997|0.0998|0.0991|||0.1002|0.0974|0.0992|0.0965|0.0931|0.0945|0.0949|0.096|0.0962|0.0983|0.0999|0.0997|0.1031|0.1045|0.1046|0.107|0.1093|0.109|0.1087|0.1134|0.1146|0.1121|0.1036|0.0925|0.0975|0.1051|0.1098|||||||||||||||||||0.0931|0.0852||0.1175|0.1119|0.1327|0.1371|0.1412|0.139|0.1356|0.1379|0.144|0.1483|0.1393|0.1385|0.1403|0.14|0.1423|0.1448|0.1444|0.144|0.1459|0.1405|0.145|0.1435|0.1514|0.1555|0.1548|0.1545|0.1619|0.1621|0.1656|0.17|0.1674|0.1671||0.1672|0.1685|0.172|0.1666||0.1627|0.1618|0.1638|0.166|0.166|0.1646|0.1654|0.1678|0.1654|0.164|0.162|0.16|0.16|0.1621|0.167|0.1662|0.1657|0.166|0.1689|0.1699|0.1713|0.1667|0.1659|0.1669|0.1673|0.1734|0.1731|0.1758|0.1739|0.179|0.1802|0.1805|0.1814|0.1819|0.1814|0.1822|0.1798|0.1836|0.1817|0.1805||0.1824|0.1832|0.1876|0.1864|0.1879|0.1881|0.1898|0.1935|0.1932|0.1928|0.1963|0.197|0.1961|0.1977|0.1975|0.1961|0.194|0.1945|0.1928|0.1919|0.1894|0.1898|0.186|0.1863|0.1857|0.1877|0.1865|0.1895|0.1896|0.19|0.19|0.1902|0.1882|0.1904|0.1962|0.1956|0.197|0.1973|0.1975
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||183.62|181.9|182.83|184.3|181.7|177.6|178.87|176.5|181.3|174.8|174.36|174.1|178.81|181.04|177.86|176.58|184.9|187.04|187.16|192|195.26|196.25|196.49|193.95|192|192.25|189.59|193.3|189.51|186.7|187.61|184.55|186|191.4|188.9|198|197.92|195.42|197.3|186.25|192.5|207|297.65|297.2|296.2|296|303.5|295.8|301.58|311.98|315.5|316.99|316.2|317.69||309.2|306.5|308|297.99|296.5|297|296|297.69|293.75|300.8|294.5|295.89|271.4|265.8|263|263|266.68|264.84|258.8|244.2|235.52|230.56|241.99|||240.1|238.6|234.16|||240.4|237.53|237.15|225.85|206.35|208|210.29|218.92|220.72|216.99|224|222.11|234.87|236.3|234.55|241.07|245|239.7|243.5|252.9|251.4|242.48|216|208|218.6|227|258.51|||||||||||||||||||228|210||283.51|257.3|309.48|323.51|336.5|333.6|321.85|318.1|328.93|335.08|331.7|321.25|324.6|323.75|331.7|330.95|334.8|329.58|325.25|299.6|302.96|294.59|311.6|310.42|318.36|301.11|327.81|335.76|337.6|347.43|343.74|344||346.13|335|352.55|353.73||342.39|340.33|343.23|343.97|338.79|339.81|345.55|339.88|325.9|327.3|328.39|324.09|319.35|307.26|332|336.6|340.5|344.96|338.94|345.99|350.3|345.21|334.24|339.2|326|337.55|338.3|341.77|319.2|337.62|345.56|349.98|336.79|340.3|333.6|347.44|345.8|349.46|351.47|350.6||353.02|352.48|359.1|350.18|353.21|362.17|364.82|364.84|358.12|363.37|369.97|368.83|363.5|367.76|367|362.77|364.1|369.81|366.17|370.7|381.3|389.82|376.06|363.25|360.8|360.88|354.07|355.19|344.29|343.47|340.59|335.3|325.7|334.5|338.5|343.34|338.98|332.75|326.43
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||325.05|327|325.95|329|332|331.1|323.05|326.05|328|325|329.55|319|318.05|304|300.1|294|300.75|300.25|303.9|304.35|298|297.9|300|306.2|308|276.4|270.15|271.45|275|277.4|279|268.95|282|282.15|285.05|294.5|299.2|296.4|304.6|307.95|310|315|316.15|314.6|319.8|318.65|319.35|323.05|323.3|325.7|327|336|324|321.4||322.75|338|340|326.7|319|349|372.25|383.9|383|389|394.55|389.95|387.5|381.05|390.35|386.05|392|398.35|387.5|357.65|356.4|346.7|359.5|||352.55|355.4|355|||365.35|355|361.95|314.75|314.5|318.6|336.05|337.45|339|348.1|352.9|359.7|379.1|381.85|393.6|383|384.9|381.95|394|411.05|408.55|391.5|359.1|317.85||||||||||||||||||||||362.5|409.45||501|467.95|519|528.05|548|542.75|531.6|520.05|538.25|545.85|541.5|531.95|531|532.95|547.15|534.35|542.05|524|521.9|504|520|508.35|538.95|559.4|565.1|545|557.5|569.75|603|608|610|605.6||625|607.9|633.5|628.55||638|638.9|621|614|611.8|595.25|608.35|589.9|576.45|581.95|577.6|578.3|553.25|543.05|563|580.55|579.5|586.95|577.05|569.25|540.95|542|529.9|542.95|553.05|572.5|581.8|600|569.8|581|579.3|588.35|597.75|594|599.1|602.05|604.55|610.3|622|608.5||628.95|628.95|636.55|622.8|603.55|613.95|617.3|625.45|623|613|626.5|619.75|618.45|588.05|592|594|593.8|596.65|597.8|591.75|601|619.9|596.05|591.6|585|561.35|571.8|565.85|553.6|554.95|558|538|530|545|557.05|567.85|570.15|573.6|575
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||1460|1466|1473|1500|1596|1553|1610|1695|1666|1716|1780|1684|1780|1762|1795|1680|1710|1357|1360|1455|1628|1530|1296|1159|1073|940|917|908|895|872|825|825|835|863|913|927|888|921|988|952|941|917|864|888|843|830|870|877|882|904|922|936|870|850||882|946|1044|950|987|1082|1177|1193|1180|1329|1465|1404|1353|1336|1414|1465|1500|1499|1512|1537|1490|1483|1593|||1496|1555|1575|||1682|1670|1575|1505|1520|1720|1820|1795|1729|1799|1860|1889|2018|1991|2072|2163|1910|1992|2051|2167|2299|2280|1580|1320||||||||||||||||||||||1549|2094||3069|2876|3028|3325|3355|3451|3251|3256|3639|3569|3490|3483|3530|3465|3658|3555|3421|3306|3268|3031|2969|2846|2694|2837|2984|3150|3719|3566|3570|3555|3513|3484||3458|3510|3898|3873||3889|3809|3830|3885|3812|3802|3844|3842|3696|3722|3721|3700|3700|3787|4084|3987|3933|3953|3854|3887|4084|4189|4113|3996|3955|4198|4126|4192|4230|4539|4546|4484|4773|4610|4178|4053|4085|4099|3892|3756||3826|3855|3838|3776|3908|3986|4039|4215|4036|4007|3876|3979|3809|3920|3879|3926|4040|3971|4012|3957|3852|3692|3577|3628|3558|3556|3634|3727|3696|3767|3780|3700|3780|3831|3927|3950|3855|3880|3888
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||3.186|3.14|3.03|3.064|3.039|3|3.0025|2.997|2.9995|3.055|2.9655|3.001|3.049|3.055|3.115|3.042|3.09|3.2205|3.245|3.25|3.233|3.2345|3.2585|3.304|3.2665|3.283|3.2755|3.3165|3.258|3.255|3.404|3.29|3.2005|3.275|3.4005|3.399|3.4195|3.422|3.42|3.46|3.4375|3.33|3.5265|3.7065|3.8|3.63|3.596|3.617|3.5555|3.638|3.445|3.293|3.22|3.22||3.14|3.005|3.2385|3.25|3.26|3.2525|3.3|3.17|3.16|3.2565|3.16|2.9435|2.867|2.8585|2.825|2.881|2.845|2.77|2.785|2.769|2.7595|2.723|2.778|||2.754|2.79|2.7005|||2.6995|2.612|2.51|2.46|2.375|2.43|2.4345|2.48|2.4145|2.45|2.55|2.4955|2.6725|2.687|2.68|2.6955|2.675|2.6385|2.705|2.8625|2.88|2.7255|2.497|1.989|2.082|2.2325|2.4|||||||||||||||||||2.579|2.043||3.2735|2.952|3.49|3.6695|3.83|3.7905|3.6315|3.635|3.7925|3.935|3.8525|3.802|3.825|3.753|3.809|3.836|3.8975|3.862|3.865|3.8105|3.897|3.85|4.0425|4.129|4.1515|4.007|4.2065|4.296|4.294|4.3795|4.3895|4.294||4.2475|4.234|4.4135|4.385||4.26|4.231|4.235|4.2145|4.159|4.175|4.186|4.156|4.1125|4.253|4.297|4.3395|4.3|4.2095|4.3715|4.4135|4.38|4.408|4.378|4.4375|4.485|4.386|4.2915|4.35|4.3025|4.537|4.5575|4.425|4.375|4.492|4.599|4.701|4.736|4.748|4.7385|4.7795|4.7105|4.812|4.731|4.7425||4.771|4.7285|4.825|4.776|4.849|4.884|4.939|4.987|4.958|4.971|5.078|5.037|5.0455|5.0485|5.1195|4.9545|4.979|4.9915|4.9725|5.0065|4.915|5.025|4.7985|4.758|4.6315|4.687|4.4245|4.5625|4.588|4.6195|4.633|4.5195|4.504|4.651|4.648|4.681|4.6795|4.7365|4.724
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||4115|4055|4117|4098|4017|3972|3920|3907|4018|3959|3940.5|3925|3890|3895|3720|3679.5|3720|3799|3823|3931|3877|3831|3847.5|3825|3669|3688|3539.5|3580|3600|3645|3709|3608|3645.5|3752|3848.5|3911|3956|3962|4015|3949.5|3944|3905|4015|3989.5|4100|4100|4150|4139|4045|4209.5|4182|4261.5|4115|3891.5||3898|3876|3945.5|3959.5|3940|3980.5|4035|4074|4061.5|4220|4290|4263|4148|3942|4050|4279|4415.5|4483.5|4500|4523.5|4380|4362.5|4600|||4635.5|4675|4552|||4699.5|4381|4550|4292|3931|3828|3974|4310|4485|4549|4893|4879.5|5106|5145|5190|5226.5|5280|5266|5314|5557|5601|5680|5140|4922|5118|5206|5525|||||||||||||||||||4915|4650||6020|5810|6456.5|6733|6970|6979|6796|6707.5|6984.5|6973.5|6957.5|6988|7010|6865.5|7040|6976|6878|6775|6811.5|6525.5|6543|6293|6420|6430|6494|6250|6516|6659|6665|6960|6816|6775||6699|6522|6728|6683||6573|6516|6478|6397.5|6313.5|6304.5|6349.5|6348.5|6328.5|6670|6729|6595|6592|6376|6619.5|6619|6574.5|6720.5|6650|6639.5|6732|6576.5|6513|6616|6374|6661.5|6814.5|6829.5|6575.5|6709|6840|6884.5|6946.5|6918.5|6878|7094.5|7137.5|7188|7208.5|7199||7175|7214|7293|7272.5|7288.5|7323.5|7440.5|7441.5|7200|7232|7439|7373|7319|7306.5|7215|7252|7306|7264|7220|7165|7096|7346.5|7134.5|6987.5|6903.5|6992|6968|6986|6825|6801|6702|6605|6551|6600.5|6664|6724.5|6570|6420.5|6300
06207|13693|/equities/magnit_rts|MOEX||5459.5|5440|5393|5319|5302|5245|5350|5270|5177|5159.5|5134|5002.5|5024|5032.5|4880|4799.5|4883|4910|4813|4800|4889|4765.5|4630|4512|4345|4341|4251|4315|4355|4382|4380|4228|4255.5|4300|4385|4439|4420|4306|4314|4198|4155|4238|4316|4327|4360|4359|4405|4458|4365|4370|4319|4393|4257|4200||4241|4300|4338|4420|4223.5|4382|4448|4586.5|4640|4622|4520|4610|4576|4350|4475.5|4620|4885|4890|4828.5|4790.5|4637|4720|4805|||4750|4741|4651|||4592.5|4566.5|4720|4460|4299.5|4170|4197.5|4300|4038|4000|4070.5|4017|4256.5|4297.5|4310|4335|4247|4120|4098|4273.5|4220|4155|3855|3405.5|3337.5|3338|3457.5|||||||||||||||||||3202|3312||4600|4240|5041.5|5224.5|5395|5239|4956.5|4971.5|5227.5|5254|5182|5210|5285|5187|5200|5114|5079|4904|4883.5|4768.5|4895|4823.5|5046.5|4991|5040|4973|5185.5|5235.5|5330|5623|5505.5|5473||5535|5399|5565|5509.5||5444|5446|5658|5665.5|5592.5|5538.5|5551|5521.5|5533.5|5674.5|5752|5700|5670|5637|5822.5|5908|5765|5841.5|5650|5715.5|5789|5768|5733|5898.5|5775.5|6056|5875|5917|5789.5|6014|5945.5|6405|6551|6499.5|6568.5|6779|6594|6729.5|6859.5|6793.5||6712|6656|6536|6472|6635|6668|6570.5|6465|6315.5|6158|6307.5|6361|6270|6270.5|6358|6401|6475.5|6350|6300|6339.5|6240.5|6245|5985.5|6014|6060|6027.5|5906.5|5954.5|5944.5|5941|5655.5|5623.5|5630.5|5727.5|5714.5|5501.5|5378|5434.5|5318.5
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||436.8|433.2|429|447.8|421.8|414.4|416.2|419.6|413.8|411|418|407|461|444|411.8|387.6|413.8|402.4|365.6|391|409|414.4|400|410|360.2|318.2|311.4|315.8|319.6|322.2|307.6|300.8|307.8|319.8|323|328.8|332.8|321|314.8|315.6|303|302.4|324|338.4|316.2|302.8|310.6|292.8|300|310|308|313.6|300.8|269||280|279|290|280.2|288|307.8|328.8|333.4|336|340.2|347|351.4|344.8|335.6|345|350.2|361.6|375.2|357.2|349|339|338.4|370|||374.6|386|386.8|||399|404|432|378.2|370.6|416.8|425.4|437.8|422|426|422.6|430.2|466.8|468.8|488|497.8|492|502|502.2|536|556.2|567|559.4|510||||||||||||||||||||||296|309||479.8|420|559.2|588|614.6|617.4|596|584.8|607.4|635|609.8|581.8|580.8|602|633|655.6|630|597|591.2|583|594.2|596.2|645.8|683|675.6|662.8|710.6|686.4|754.6|770.4|770.8|766.8||793|816.2|874|885.8||872.4|865.4|876.6|884.8|877|880.2|912.2|924.6|912|962|982.8|961|897.4|905.8|986.6|1015|1041.4|1111|1167.8|1240.8|1348.2|1264.8|1247|1244.8|1206.8|1279|1290.2|1295|1280|1325.8|1385|1380.8|1389.4|1388.8|1403|1391|1379.4|1405|1433.8|1438||1449.8|1441.4|1463.4|1461.2|1504.2|1540.2|1515.4|1547|1546|1596.2|1614.8|1573.8|1570.6|1495|1472.8|1473.2|1468|1456.6|1465|1495|1448.2|1466|1461.8|1481.8|1488|1497.2|1498.2|1487|1525.4|1515|1537.8|1535|1521.4|1570.4|1559.2|1557.2|1571.2|1586.4|1530.8
06209|13690|/equities/mmk_rts|MOEX||27.28|26.82|26.965|27.105|26.9|27|26.41|26.725|27.1|27.015|26.07|25.28|24.55|24.27|23.81|23.46|23.92|24.12|26.59|27.8|26.47|26.61|27.54|27.46|26.84|26.53|25.725|26.175|26.56|27.11|27.495|27.97|28.55|29.99|30.755|31.5|32.25|32.16|31.095|31.31|32.38|32.095|33.405|33.01|33.5|33.845|34.855|33.89|34.49|34.3|33.275|33.2|32.07|30.82||30.785|30.895|32.025|31.38|31.475|33.02|34.89|35.55|35.71|36.95|38.745|38.915|39.2|38.37|40.875|43.345|45.005|45.75|44.7|43.535|42.69|42.7|44.4|||43.905|44.585|44.005|||44.93|43.65|43.53|42.475|41.5|42|41.705|40.5|39.8|39.58|39.8|39.905|41.86|42.325|41.9|42.88|43.71|42.84|42.85|45.36|45.6|43.9|43|41.8|42.23|43.8|47.61|||||||||||||||||||47.675|48.425||57.3|52.5|61.485|62.305|65.1|65.7|63.54|62.3|64.6|66.305|63.25|60.14|59.8|60.73|61.35|60.63|61.65|60.355|59.1|56.195|56.65|58.425|62.185|62|62.915|60.49|64.5|66|67.38|67.89|69.96|70.4||71.17|69.175|71.4|70.835||69.65|68.76|69.01|68.355|66.74|66.66|66.26|65.035|65.14|64.86|63.405|62.56|61.14|61.71|64.2|63.775|62.155|61.585|61.545|62.45|62.485|60.2|59.66|61.195|61.16|62.86|62.43|63.135|62.435|64.125|65.27|62.055|61.86|62.98|63.555|64.015|63.85|64.6|64.3|63.69||65.155|65.43|67.165|65.93|66.305|67.51|68.5|68.52|70.21|70.32|69.31|70.05|69.93|68.41|69.535|69.53|71.59|72.38|71.44|70.005|69.78|67.425|67.16|69.675|68.375|69.225|70.645|72.59|73.14|76.89|78.33|75.07|72.155|74.07|76.215|76.39|76.1|78.11|78.245
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||89.3|88.52|87.93|88.39|88.17|86.77|85.4|85.29|86.38|86.84|85.76|83.81|83.16|82.9|81.88|81.32|83.32|82.82|82.82|84.91|86.2|85.96|86.5|86.7|84.63|84.81|82.37|82.43|82.05|82.92|82.5|81.9|81.55|83.48|84.48|85.2|85.31|85.48|85.26|85.02|85.36|85.77|86.9|87.95|90.25|89.37|87.81|86.58|87.22|88.45|86.05|87.09|85.39|85.51||85.7|85.89|86.35|86.14|86.58|88.7|86.72|87.5|88|89.21|90.65|90.25|88.93|88.7|88.5|89.6|90.14|91.07|91.07|89.06|88.3|87.97|89.65|||90.27|91.21|90.89|||94.79|92.48|93.25|90.8|88|90.05|90.52|92.49|89.1|90.85|93.65|93.5|99.32|99.5|100.77|102.29|103.18|102.05|103.65|111.07|111.45|99.5|92|88.42|93.5|96.57|100.75|||||||||||||||||||95.51|92.54||115.79|118.78|133.16|137.49|141.89|137.5|134.49|136.2|140.06|142.19|142.05|141.59|141.09|137.69|142.9|145.57|145.05|144.4|144.91|141.22|142.84|143.33|145.98|144|138.64|132|139.32|144.27|147.65|151.38|150.03|145.3||149.02|148.24|155.95|156.46||153.22|152.57|151.42|151.7|149.53|149.19|146.7|145.3|145.72|147.48|147.75|147|148.06|148.15|152.53|154.22|156.5|160.24|156.7|157.8|161|157.21|151.15|152.07|150.05|156.33|154.25|159.45|154.35|161.8|165.35|168.49|169.26|171.69|169.64|171.11|170.16|172.9|172.9|172.97||173.9|173.17|174.82|173.35|175.52|173.69|173.43|174.23|171|170.68|173.5|180.44|184.09|185.72|181.42|181.36|182.82|176.54|174.9|177.06|173.74|174|167.73|170.96|173.76|172.82|173.5|177.77|179.37|179.8|179.31|181.68|180.77|182.08|180.3|184.77|181.23|184.5|186.09
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||5.447|5.418|5.401|5.504|5.506|5.393|5.428|5.423|5.539|5.374|5.323|5.256|5.269|5.249|5.09|4.992|4.979|5.019|4.975|5.027|4.896|4.702|4.643|4.664|4.675|4.576|4.47|4.5|4.54|4.571|4.601|4.526|4.575|4.721|4.789|4.916|4.936|5.001|5.03|5.006|5.037|4.987|5.125|5.171|5.299|5.264|5.365|5.314|5.289|5.38|5.249|5.289|5.186|5.144||5.16|5.175|5.26|5.433|5.442|5.461|5.532|5.602|5.569|5.599|5.557|5.576|5.509|5.431|5.493|5.596|5.762|5.825|5.758|5.646|5.526|5.46|5.499|||5.461|5.504|5.47|||5.577|5.392|5.48|5.099|4.634|4.763|4.849|4.92|4.962|5.114|5.139|5.099|5.24|5.287|5.359|5.469|5.63|5.598|5.609|5.844|5.83|5.768|5.616|5.509|5.309|5.397|5.534||||||||||||||||||5.174|5.17|5.077||5.686|5.79|6.487|6.732|6.783|6.752|6.617|6.719|6.88|6.935|6.915|6.805|6.869|6.854|6.968|7.13|7.203|7.192|7.083|6.829|6.73|6.706|7.027|7.063|6.896|6.557|6.951|7.01|7.129|7.265|7.126|6.98||6.99|7.036|7.102|7.041||6.852|6.812|6.831|6.657|6.556|6.599|6.599|6.488|6.416|6.477|6.489|6.23|6.237|6.284|6.45|6.461|6.438|6.518|6.489|6.635|6.739|6.797|6.73|6.736|6.596|6.683|6.749|6.732|6.636|6.825|6.936|6.964|6.958|7.034|7.049|7.169|7.172|7.243|7.322|7.306||7.3|7.32|7.293|7.159|7.191|7.23|7.198|7.105|7.08|7.106|7.201|7.19|7.153|7.179|7.231|7.206|7.249|7.232|7.211|7.196|7.154|7.225|7.191|7.165|7.175|7.118|7.201|7.186|7.099|7.126|7.074|7.06|7.038|7.138|7.112|7.158|7.134|7.104|7.026
06212|13691|/equities/mts_rts|MOEX||240.1|236.4|231.85|236|238.1|240|241.95|245|248|246.3|245.1|245.5|250.05|247.85|247.15|241.45|251|246.3|241|241.75|243.45|243.15|235.65|233.25|230.85|230.8|229.05|232.6|232.55|236.3|236.9|229.8|233.9|236.85|239.85|275.05|273|270.05|276.3|280.55|278.85|273.7|275.7|277.4|276.2|278.35|276.2|274|272.7|274.45|274.7|277.05|276.1|274.9||274|270.7|272.35|270.2|268.35|259.5|261.7|257.05|254.95|255|246.9|245.75|248|243.4|236|238.5|243.15|243|217.5|210|200.85|200.1|209.45|||211|214.1|208.7|||209.05|205|207.6|196.35|185|188.05|192.4|196.95|201.8|203.8|207.35|205.8|210.5|210.9|211.75|215.2|216.5|215|218|231|235|238.65|233|174.7|184.8|190.6|205.6|||||||||||||||||||217.5|206.65||260.85|239.75|272.85|283.45|287.4|287.3|280.8|284.8|293.45|289.9|289.75|284.45|283.25|284.6|285.8|289.6|287.4|285.55|278.45|277.9|279.45|272.95|273.45|274.4|274.8|272.95|281.7|289.65|291.65|296.45|296.2|295.85||299.2|298.3|304.95|304.65||298.9|296.4|295.6|293.95|290.7|290.55|291.25|290.05|290.4|289.4|286.95|279.85|276.25|277.45|287.05|288.45|290.1|291.45|293.85|295.1|297.85|296.45|293.75|296.5|299.05|306.05|305.5|307.45|305.2|310.1|312.8|312.5|317.5|316.8|317.75|316.45|316.2|316.05|313.55|313.2||313.6|313.35|312.85|311.35|312.2|312.9|313.95|316.25|316.25|316.85|319.25|319.1|319.4|318.8|319.55|317.15|318.05|319|328.9|328.5|327.55|327.7|327.35|328.85|330.1|329.7|330.1|331.9|331.75|327.95|328|328.4|328|330.35|329.65|329.65|332.65|333.55|330.35
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||115|115.2|117.48|116.88|116.46|114.9|115.26|116.2|118|117.96|117.16|117.68|118.5|119.18|118.74|120.1|124.5|125.04|130|131.7|130|125.5|125.56|123.1|118.72|117.44|115.88|119.98|123.2|125.46|129.78|127.14|129.8|132.52|136.52|138|138.38|138.9|136.5|135.5|133.1|133.4|137.78|134|136|135.9|137|134.86|134.3|134.38|130.12|131|128.78|129.84||130.7|129.78|133.88|131.98|129.5|130.02|136.26|142.2|144.3|145.52|149.86|150.78|150.5|147|151.36|155.94|161.62|160.3|159|160|155.1|156|159.38|||162|157.94|155|||158.6|157.24|158.16|157.98|152.78|155.86|155|156.5|149.16|148|155.22|150.2|155|155.44|157.2|161.14|160.52|160.5|162.5|171.9|173.2|171.9|167|158.02|163.5|173|183|||||||||||||||||||177.5|180.68||220.04|200.98|226.9|227.52|235.7|233.04|228.02|221.46|226.7|232.5|226.76|220.54|216.76|216.18|219.78|215.3|213.34|210.72|208.56|202.02|198.34|196.44|206.88|209.76|210.22|205.7|211.5|214|219.02|220.58|217.28|212.32||213.82|213.62|218.4|218.68||217.04|215.02|215.76|214.6|212.4|211.18|210.84|212.3|214.8|210.7|209.5|202.78|199.8|204.1|212.2|211.18|207.8|208.36|206.9|219.4|218.34|216.22|217.08|220.1|217.34|223.3|222.68|222.8|219.2|222.56|224.68|223.3|222.5|221.28|220.98|224.7|221.76|227.1|223.22|221.62||224.7|225|227.68|223.6|225.68|228.82|231.1|228.84|225.48|225.92|220.7|222.22|219.24|211.56|215.7|214.56|219.04|221.64|221.9|217.5|210.9|207.72|205.26|212.5|216.62|218.52|218.4|223.14|224.5|224.12|220.82|214|212.36|221.1|226.62|230.3|229.56|234.74|231.24
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||15392|15384|15458|15592|15430|15330|15160|15370|15444|15142|14826|14908|14970|15150|14458|14394|14710|14754|15140|15590|16150|15500|15640|15850|14794|14730|14800|15050|14914|15282|15600|15302|15200|15922|16270|16720|16550|16452|16700|17024|17100|17400|17652|18252|18586|18934|19100|18940|18820|19180|19194|19370|19040|19102||19490|20310|20134|20200|20294|20314|20154|20416|20190|20132|20162|20198|20080|20010|19800|20700|21300|21416|21348|21364|21200|21238|21330|||21766|21544|21352|||21550|21000|21272|20994|19900|19700|20454|20590|19676|19886|20240|20004|20794|20990|21006|21112|21050|21150|20986|21750|21500|20974|20462|20028|20850|21070|20990|||||||||||||||||||19052|18200||21150|19252|21450|21774|22304|22324|22082|21688|22454|22674|22372|21580|21400|21392|21670|21948|21916|22082|22066|21788|21466|21250|22100|22300|22024|20694|21820|22648|22836|24040|23734|23508||23280|23010|23314|23378||22900|22628|22642|22528|21824|21872|21834|21662|21644|21738|21310|21296|20958|20850|21888|22006|21888|21920|21886|21826|22110|21952|21538|21686|21560|22128|22182|22400|21850|22144|22292|22532|22626|22358|22100|22050|21694|22188|21872|21664||22038|22134|22396|22170|22362|22250|22688|23024|22864|23210|23530|23672|23120|23108|22928|22718|22528|22644|22766|22272|21524|21818|21636|22122|21830|22218|22324|22712|22856|23096|23150|22662|22510|23256|23484|23978|24044|24492|24508
06215|13697|/equities/novatek_rts|MOEX||1156.2|1140.8|1146|1135|1150.2|1085|1090|1095|1100.6|1065|1036|1020|1039.8|1021|1009.8|975|1003.6|988|1009|1035|1052|1025.2|1038|1008|960.8|944|916|925.8|928.8|946.6|953|926.6|916.2|942|968.6|993|998|1009.6|970.2|1025|1060.2|1024|1019|1005.8|1008|1003|1010|1026|998|978|875.8|887.2|847|799.4||798|815.8|812.2|814.6|791.6|817|862.4|902|910|944.6|960.2|977.4|942|943|962.8|990.8|1010.8|1002|1009|996.6|971|956|989.6|||989|1009.2|1007|||1076|1065|1092|1049|967.2|970.2|998.8|1001.2|1011|1047.8|1056|1013|1101.4|1116.2|1141.6|1200.6|1263|1264|1298|1389.2|1390|1450|1444|1470|1379|1400|1343.6|||||||||||||||||||1134|1001.4||1354|1281.8|1492.8|1542.8|1621.4|1620|1618.8|1556.6|1632|1659|1628.2|1602|1628.4|1614.8|1612|1628.4|1637.2|1591.4|1611.8|1523.4|1590|1538|1592.8|1588.4|1593.6|1579.6|1641.8|1726|1744.2|1807.4|1779.8|1758.6||1749|1707.8|1788.6|1774.4||1719.4|1716.8|1700|1697.6|1652.6|1655.8|1710.2|1683.2|1683.6|1666.2|1653|1637.8|1609.6|1590.6|1676.6|1689|1684.2|1717.8|1662.2|1715|1721.8|1678.8|1627.6|1633.6|1611.2|1632|1668|1665.2|1575.8|1624|1714.8|1759.8|1771.8|1785|1780.2|1790|1756.2|1777.2|1788.8|1781.8||1796.6|1806|1844|1804.8|1801|1806.8|1829.6|1856.4|1836.6|1856|1893.6|1892.2|1897|1905.6|1898.2|1907|1897.6|1905|1906.4|1915.8|1930.4|1991.6|1953|1931.8|1921|1861|1854.2|1867|1884.6|1869|1913.6|1837|1840|1850|1900.6|1924.8|1957.2|1993|1913
06216|950026|/equities/united-company-rusal-plc`|MOEX||48.565|48.8|46.605|46.7|46.4|45.95|46.42|46|46.15|46.99|44.02|44.325|45.89|44.51|43.775|43.835|44.925|45.95|47.795|49.15|50.235|49.38|50.45|49.88|49.16|48.51|49.95|47.6|48.7|49.335|49.5|48.95|50.11|52.965|54.495|55.83|55.9|55.63|57.51|54.245|52.84|53.53|54.715|54.6|55.715|54.96|55.48|53.825|54.5|56.015|56.56|57.25|56.78|55.3||57.94|58.98|60.33|60.295|60.405|60.8|60.5|57.99|59.15|62.8|61.055|59.6|59.515|58.395|57.81|60.985|63.125|64.02|64.3|63.05|62.975|63.21|65.26|||65.3|66.35|65.265|||67.5|67.165|69.365|66.18|62.36|64.895|64.605|63.2|63.2|64.605|66.75|66.65|68.63|69.52|67.63|68.75|68.95|70.2|72.02|71.92|69.5|68|65.475|63|64.935|66.59|69.55|||||||||||||||||||60.055|67.25||75.7|69.5|80.5|83.245|89|86.35|83.4|79.7|83.005|79.99|76.02|71.08|71.36|70.89|69.995|71.595|72.42|72.09|72.64|70.75|70.215|69.935|73.55|74.005|73.6|70.045|73.735|74|75.8|78.25|76.9|76.3||74.54|73.65|74.15|73.755||73.245|73.36|72.765|72.4|70.7|70.77|69.045|68.99|67.4|68.095|67.765|66.67|66.855|68.295|70.05|71.615|70.745|71.22|67.8|68.62|68.915|68.38|67.805|71.8|69.2|72.88|71.9|71.475|67.62|70.195|71.815|73.16|72.44|71.7|74.01|74.42|71.655|73.435|69.175|67.9||70.675|71.195|72.685|71.705|74.465|74.42|78.185|79.345|77.58|78.62|81.335|79.975|83.415|83.41|79|75.915|76.21|77|74.31|72.5|70.125|70.75|69.9|71.45|69.845|69.715|69.925|71.92|73.195|73.9|73.52|71.32|69.005|72.295|68.585|70.995|70.76|72.27|72.13
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||1502|1510|1471.5|1516.5|1404|1377|1381|1384.5|1382|1395.5|1399|1420|1389.5|1354.5|1355|1296|1360|1197|1204.5|1301|1383.5|1442.5|1433|1439|1361.5|1222|1206|1221|1173.5|1164|1066.5|1039.5|1037|1075|1050|1006|1019|876|864|859|855|844.5|887.5|903.5|913|859|870|842|868|874|852|880|825|776.5||771|795|831.5|776.5|777|838|894|904|908|895|929|959|938|931|938|940|937|968|941.5|899|880|880|930.5|||941.5|965|984|||1022|1015|1036.5|937.5|937|1000|1053|1064|1017.5|977|1020.5|1060.5|1103|1094|1126.5|1177|1219.5|1215|1298|1397|1418|1425|1070|940||||||||||||||||||||||1005.5|1000||1394.5|1259.5|1478|1590|1715|1669|1475.5|1487|1631|1646|1598|1501|1538|1516|1660.5|1639.5|1606.5|1393.5|1422.5|1340|1362.5|1335|1399|1500|1574.5|1667|1812.5|1757.5|1877|2073.5|2054|2008.5||2061|2029.5|2209|2238.5||2316.5|2189|2242.5|2290.5|2263|2252|2294|2300.5|2249|2413|2404.5|2290|2350|2446.5|2528|2622|2694.5|2698|2665|2681.5|2888.5|3012|2993.5|3041|3028.5|3077|3055.5|3098.5|3179.5|3365.5|3471|3201.5|3113|3145|3085|3096|3139|3151|3174|3139.5||3219|3191.5|3236.5|3190|3285|3268.5|3246.5|3348.5|3307|3389.5|3417.5|3474|3490.5|3364|3301|3345|3368|3484.5|3545|3545|3531|3507|3513.5|3627|3675|3648.5|3641.5|3701|3687.5|3770|3708|3680.5|3693.5|3729.5|3796|3791|3694.5|3708|3694.5
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|||||||||||||||||||||||||||||||||||0.87|3.78|3.42|3.25|3.195|3.12|3.1|3.1|3.145|3.37|3.405|3.705|3.4|3.375|3.335|3.37|3.44|3.38|3.3|3.475|3.01||3.32|3.42|3.765|4|4.61|5.03|5.275|5.2|5.32|5.395|5.61|5.465|5.13|5.27|5.54|5.57|5.85|6.055|6.05|6.005|6.005|5.995|7.03|||7.115|7.4|7.375|||7.605|7.655|7.5|7.305|7.505|8.135|8.27|8.55|8.265|8.73|8.6|10.105|12.11|12.21|12.43|11.855|12.3|12.94|13.4|13.325|12.03|12.03|11.815|8.8||||||||||||||||||||||9.405|9.995||14.18|13.435|16.05|16.425|16.82|16.06|15.94|15.6|16.085|16.145|15.755|15.815|15.88|15.695|15.925|16.115|15.95|15.485|16.115|16.225|16.62|16.005|16.29|16.69|16.765|16.47|17.715|18.08|18.67|19.105|18.91|19.035||19.075|18.87|19.575|19.55||19.295|19.16|19.29|19.755|20.215|20.58|20.5|20.36|20.59|21.355|20.65|20.115|20.065|19.905|20.915|21.1|20.835|21.055|20.83|21.14|20.89|20.885|20.8|20.795|20.7|21.015|20.66|21.07|21.5|21.875|22.12|22.905|23.045|23.28|23.18|23.35|22.055|21.51|22.13|21.81||21.73|22.05|22.65|22.625|23.545|23.625|23.42|24.04|24.15|23.86|23.87|24.38|23.94|23.61|24.15|23.475|22.735|21.445|21.59|20.58|20.265|20.13|20.13|20.36|20.715|20.375|20.925|21.2|21.11|21.255|21.375|21.52|22.205|21|20.575|20.58|20.815|20.48|21
06219|21406|/equities/phosagro|MOEX||7979|7862|7842|7925|8060|8075|7884|7899|7663|7542|7410|7350|7353|7368|7444|6847|7081|7148|7211|7305|7441|7360|7379|7262|7245|7286|7190|7190|7225|7320|7423|7238|7102|7302|7726|7929|7920|7865|7631|7692|7800|7880|8085|7881|7930|7909|7990|7802|7770|7850|7543|7670|7217|7190||7262|7231|7195|7100|7031|7047|7013|7220|7125|7134|7292|7370|7221|7074|7199|7450|7930|7931|7881|7990|7740|7655|7933|||7421|7168|7043|||7107|7110|7038|7000|6859|7000|7103|7093|6949|6975|6820|6760|7289|6904|6927|6960|7286|7380|6881|7129|7400|8045|7950|8908|8345|6951|6350|||||||||||||||||||5015|5175||5680|5536|5850|5953|6170|6114|5950|5747|5859|5836|5567|5445|5268|5331|5417|5512|5481|5480|5445|5357|5415|5330|5399|5652|5725|5679|5825|5771|5797|5824|5811|5761||5735|5697|5910|5936||5863|5866|5798|5767|5619|5519|5516|5527|5580|5682|5895|5760|5595|5506|5595|5640|5551|5611|5519|5537|5574|5513|5670|5647|5630|5820|5840|5732|5539|5746|5798|5821|5795|5797|5685|5810|5790|5915|5816|5820||5619|5662|5658|5602|5762|5702|5798|5853|5702|5871|5887|6019|6016|5932|5735|5542|5589|5701|5737|5549|5334|5057|5026|5115|5111|5059|5130|5019|5048|4997|5145|5015|4910|4937|5112|5051|5140|4907|4825
06220|13789|/equities/pik_rts|MOEX||726.8|705.9|718.7|722.1|726.2|721|718|717|725.4|730.9|728.8|737.9|751.4|756|741.7|732.1|737|719|727|755.5|771|754.5|752.5|760|770|776|782|766.6|754|770|739.3|729|723|720|731|757|756.9|751.5|745.3|742|780|730.1|737.1|794.5|783|709|691.5|630|636.3|581.1|578.3|559.2|545.4|541||555|564|537.8|539.9|541|541.7|543.2|558|542.9|553.3|561.1|563|540.4|533.1|540|545.2|572.2|598.9|558.1|538.4|534.3|530.8|528|||531|536.5|538|||560.1|549.6|562|560|550.1|550|554.8|540|535|546.5|565.5|590|601.7|596.7|605|600|614.3|567.1|589|648.1|672.1|596|532|505|507|498.6|505|||||||||||||||||||495|540||700|704.9|880.5|907.5|948|942.5|903|930|936.7|940.5|907.5|919.2|945|937.1|978.8|979|971.5|910.8|906.8|890|961.1|1039.6|1071.5|1119.3|1128.4|1174.7|1217|1223.8|1229.9|1263|1254|1210.1||1142.3|1150|1171|1155.7||1102.4|1085|1043|1029.4|1002.6|1013.4|1019.2|1012.9|1030.2|1067.3|1081|1086|1112|1158.7|1176.3|1186.4|1141.5|1106.1|1106.8|1117|1080.8|1083.9|1081.9|1086.9|1082.2|1115.5|1102.1|1080.9|1107.7|1100.9|1101.2|1100.2|1102.1|1116.6|1102.2|1118|1124.1|1163.6|1104|1114.6||1133.1|1127.5|1147.8|1177|1156|1152.1|1148|1162.9|1197|1161.2|1195|1235|1266|1275|1269.4|1292.1|1313|1331|1312.5|1304.9|1280|1203|1229.8|1278|1430|1407|1415|1424.4|1444|1482.8|1500|1496.8|1445.2|1484.8|1460.4|1459|1454.4|1448.5|1446.1
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM||377.5|374.1|371.5|375.2|362.6|370.5|380.7|388.5|365.9|330.3|334.5|332|324|267.8|267.7|261.9|266.2|273.6|273.9|276.6|270|264|269.3|274.6|255.5|231.6|255|289.2|321.8|309.1|310.5|310|317.1|341.4|362.2|363.4|364|354.4|360.1|355.1|372.1|377.5|410|412|432|451.4|461.1|457|472.9|479.4|475.3|474.8|464.8|454.8||455.1|465|481.1|475.9|478.3|505|558.6|569.7|564.1|548.9|567.2|567|550|546.8|569.2|604|627|643.7|646.9|646|649|659.5|696|||691|705.8|700|||721.5|707|729.8|698|700|775|832.6|836.7|840|854.7|854.8|867.6|918.7|936.7|925|904.1|904.6|940.1|955.1|975|969.5|973|908|869.9||||||||||||||||||||||837|906.3||1195|1109.4|1226|1239.2|1205.7|1163.2|1175|1130|1128.8|1108|1103|1084|1080|1095.2|1116.9|1119.5|1108.7|1102.1|1152.8|1222.9|1263|1236.3|1261.3|1285.6|1265.8|1173.9|1204.4|1223.6|1246|1253.6|1239.8|1227||1250.3|1264.2|1305.9|1315||1311.9|1285|1259.9|1260|1268.6|1268.1|1263.3|1252.9|1268.7|1285.2|1260.1|1234.6|1241|1258.7|1281.5|1282.9|1282.6|1300.5|1311.4|1331|1331.9|1340.5|1356.8|1332.8|1371.7|1356.8|1340.6|1374.8|1404.5|1441.6|1442.1|1469.8|1462.1|1454|1454.8|1440.7|1386.9|1351|1349.3|1324.9||1316.6|1316.9|1332|1317|1353.9|1333.9|1313.4|1367.7|1371|1351.8|1358.5|1347|1321.4|1304.5|1326.9|1314.5|1260.9|1234|1256|1253.2|1239.3|1236.1|1226.9|1218.1|1247.2|1211|1233.7|1279.9|1294.9|1307.9|1336.8|1331|1356.3|1331.2|1326.9|1357|1380.5|1392.7|1394
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||8197|8001|7908|7820|7750|7890|7814.5|7855|7975|7610|7510|7475.5|7439|7100|7200|7261|7514|7813|8095.5|8527|8644|8242.5|8155.5|7998.5|7676.5|7717|7933.5|8179.5|8260|8271.5|8375|8182|8171|8320|8484|8376|8225|8020|8100|7997.5|8464|8850|9225|9101|9220|9431.5|9288|9609.5|9777|10228|10350.5|10245|10152|10300||10192|10680|10799.5|10849|11090|11145|11400|11567|11624|11800|11440|11666|11650|11461|11624.5|12000|12350|12351|12380|12335|12270|12757|13100|||13485|13615|13498|||13630|13262|13130|13005|12789|13400|13642|13848|13650|13700|13900|13365|14051|14392.5|14375.5|13636|13975|13450|13512|12950.5|12500|12727|12074|10982.5|11985|12200|12300|||||||||||||||||||10633|9810||13014|12320|12894|13340.5|12910.5|12590.5|12799|12284.5|12302|12216.5|12050|12076|12118.5|12210|12320|12211.5|12230|11809.5|11797.5|11900|12109|12274|12310|11930|11949.5|11439|11607|11929|12233|12386|12381|12251.5||12315|12551.5|12996|12964.5||13087|12793|12960.5|13046|13010|12925.5|13026|13004.5|13232|13482.5|12850|12545.5|12393.5|12618|12943|13150.5|13555|13719|13738|13975.5|13776|13960|14170|13977|14194.5|14372|14280.5|14751|14904|15798.5|15804.5|15780|15776.5|15750|15972|15785|15117|14800|14858|14498.5||14066.5|14090.5|14150|13985.5|14090|14149.5|13662|14070|14261|14013.5|13850|13879|13453.5|13363.5|13688|13244|12711|12219|12381|12360|12159.5|12124|11932|11820.5|12048|11694.5|11882|12080|12340.5|12582.5|12735.5|12760.5|12880|12545.5|12425|12630.5|12905|12988|13162
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||340.5|337.5|342|347.5|342|340|354.5|356.5|365|341|341|345.5|314|302.5|292.5|285|294.5|300.5|296|305.5|303|305|305.5|298.5|293.5|287|280.5|286.5|279.5|284.5|280|284.5|287|299.5|302|316|299|294.5|284.5|288.5|295.5|299|304.5|307.5|305.5|305|300|301|304|308.5|307|312|302|304.5||335.5|354|372.5|363|375|387|403|387.5|403|415|405|387|414|414.5|453.5|431|360|326|317|317.5|308|305.5|319.5|||325.5|312.5|318.5|||334.5|333.5|344.5|318.5|320.5|352.5|355.5|359.5|358|376.5|387|396.5|412.5|414.5|430|432.5|442|438.5|458.5|478.5|492|485|469.5|||||||||||||||||||||||392.5|380||536.5|451|559|564|583|574|559.5|557|564|585|559.5|551.5|549|548|569|578.5|575|559|547|549.5|565|557.5|560|560|573|586|595|605|610|621|608.5|598||610.5|607|615|615||609|586|574.5|558|556.5|563.5|560|564|552|565.5|573|573|566|575.5|594.5|608|611.5|613.5|595|587.5|630.5|634.5|629.5|632.5|626|644|639.5|642.5|584|610.5|615|638.5|649.5|645|639|636|640|632|636|636.5||643|637|645|621|631|641.5|644.5|651|652|663.5|684|683|666|659|646|631|632.5|639|629.5|622|618|612|605|617|612.5|608.5|620|629|623|617|607.5|595|587.5|599|609|622|629.5|624|619.5
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||361.5|355.6|358.2|356|349.6|344.8|346.4|344.1|348|335.9|336.2|333|339.5|339.65|327.35|322.7|324.6|330.25|335.8|348|353|344.3|348.7|347|336.6|340|328.2|330|320.75|326|330.5|315.45|321|333.5|343.8|351.2|364.95|369.65|371.5|371.6|375.15|362.25|384.2|381.85|376.65|377|378.4|377.6|381.3|389.8|384.45|383|375.65|371.6||369.5|373.25|372.85|366.55|368.8|365.45|368.75|375.95|377|385.1|401.5|391.7|378|359.2|367.05|384.25|399.6|404|394.7|378.8|374.95|375|391.55|||392.3|397|396.2|||409|400|397.95|391|388.5|397.35|388|391|385|384.85|390.5|391|406.05|412.1|414|403.05|408.5|405|419|443.9|450|437.5|387|370|357.95|365.1|360.2|||||||||||||||||||307.95|274.7||431.3|438.7|519.5|549.5|571.55|565.95|556|547.4|569.4|579|570.05|569.8|572|569|575.7|574.15|576.95|566.5|563.2|532.75|548.4|546.9|564.8|561.7|566.9|544.8|592.55|605.5|603.3|627.7|613.6|602||601.6|590.3|613.5|610.95||599|592|596.2|582|572.05|579.1|579.7|575|567.55|573.2|573|561.1|550.85|539.15|572.1|578.35|574.95|589.55|575.55|576.55|582|569.95|566.1|573.25|555.15|590.9|597.3|601.95|581|590.5|614.1|619.5|621.35|621.55|619.2|634.5|629.8|636.4|631.7|626.25||619.75|630.2|641.9|636.1|641.25|638.4|650.8|655.05|634.5|633.3|643.7|643|639.25|645.45|640.45|632.85|638.65|641.55|631|647.95|646|655.25|631.7|618.45|614.35|618.9|617.85|627.85|614|598.25|586|564.5|552.5|567.1|576.45|568.1|557.25|559.4|543.3
06225|21316|/equities/rosseti-ao|MOEX||0.578|0.5818|0.5893|0.5909|0.5906|0.5949|0.5949|0.5977|0.6011|0.5999|0.5995|0.5991|0.6036|0.6|0.6015|0.604|0.621|0.6502|0.8274|0.822|0.8459|0.813|0.789|0.7995|0.7398|0.7277|0.7374|0.7582|0.706|0.6748|0.6267|0.6115|0.5893|0.5995|0.5916|0.6039|0.6055|0.5975|0.6014|0.595|0.5989|0.5905|0.6223|0.6288|0.6192|0.613|0.6031|0.601|0.6153|0.6221|0.6065|0.6082|0.6004|0.5913||0.5827|0.5764|0.573|0.5782|0.5875|0.6079|0.612|0.6314|0.6427|0.6624|0.6929|0.6959|0.6563|0.6625|0.66|0.6791|0.697|0.7088|0.7122|0.683|0.6412|0.6455|0.67|||0.6495|0.6431|0.6456|||0.6476|0.6405|0.6654|0.6291|0.6083|0.6302|0.633|0.6389|0.6385|0.6455|0.6585|0.662|0.6853|0.6848|0.7004|0.705|0.715|0.709|0.7269|0.7498|0.75|0.754|0.6893|0.5934|0.575|||||||||||||||||||||0.6602|0.61||0.866|0.7913|0.9745|0.9983|1.04|1.0319|1.003|1.0174|1.0388|1.051|1.019|0.988|0.9995|0.9886|1.0104|1.033|1.048|1.0031|1.008|0.9966|1.0134|0.981|1.0339|1.037|1.037|1.0176|1.1149|1.1166|1.1498|1.1725|1.1667|1.1601||1.1577|1.162|1.2079|1.18||1.1223|1.1199|1.1143|1.12|1.1208|1.1242|1.1068|1.1097|1.1135|1.1122|1.1244|1.1299|1.117|1.1247|1.2081|1.216|1.2341|1.2513|1.2502|1.2614|1.2779|1.2509|1.2528|1.2637|1.2504|1.3076|1.2896|1.2865|1.2544|1.3232|1.3573|1.3792|1.3888|1.3917|1.3831|1.3948|1.3762|1.4097|1.4144|1.409||1.3967|1.3992|1.4068|1.3936|1.403|1.402|1.4123|1.4278|1.4182|1.4115|1.453|1.4462|1.4352|1.4395|1.4417|1.4472|1.401|1.39|1.3778|1.346|1.3189|1.3333|1.288|1.2859|1.2816|1.2919|1.2862|1.3105|1.2869|1.2968|1.3007|1.2819|1.2725|1.3305|1.33|1.3404|1.3658|1.3927|1.384
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||60.34|59.98|60.04|60.49|60.49|60.33|60.47|60.32|60.7|60.95|61.56|60.8|60.13|60.34|60|58.25|58.7|59.22|59.45|60.23|60.96|60.73|60.6|60.93|60.73|60.25|60.48|61.03|59.6|64.79|64.5|62.86|63.74|65.19|65.88|66.54|65.49|66.67|65.55|66|65.47|63.81|67|66.61|64.03|60.4|59.43|59.55|59.89|60.68|59.83|59.43|58.04|57.79||57.76|57.92|57.85|57.95|57.98|57.81|57.8|58.63|57.9|58.86|58.39|58.01|57.83|57.66|57.23|58.16|59.01|59.35|58.77|58.1|57.8|58.2|58.89|||59.02|59.24|58.98|||60.39|59.02|60.13|58.3|57.21|57.9|58.3|58.11|57.85|59.24|60.25|60.26|62.15|62.28|62.99|64.41|61.5|61.4|62.83|65.15|66.01|66.6|63|62.96|64.2|63.99|65.5|||||||||||||||||||62.27|54.8||67.94|63.09|69.24|71.14|72.92|72.66|72.19|70.56|73.9|74.53|74.03|72.62|74.09|72.82|74.26|73.92|75.06|73|73.51|72.99|75|73.25|74.8|76.14|76.57|76.05|78.53|78.72|81.9|85.12|83.83|83.64||84.24|83.71|86.05|86.22||86.63|84.1|83.1|83.34|82.25|82.51|83.16|84.01|84.11|85|85.38|84.64|83.92|84.11|87.04|88.46|88.37|88.01|86.22|85.6|87.35|86.32|84.8|86.15|85.3|86.95|87.03|88.52|90.01|91.64|93.45|92.33|92.7|92.19|92.18|91.6|91.32|92.46|93.1|92.6||92.07|93.01|93.13|93.25|92.78|93.64|92.68|93.92|94.84|94.28|95.74|94.34|94.08|93.42|93.51|92.7|91.16|91.84|91.62|89.91|89.53|89.7|89.3|89.99|90.52|90.36|91.48|92.17|92.38|91.2|91.05|90.31|90.3|92.68|93.16|92.85|93.3|93.95|93.2
06227|13754|/equities/gidroogk-011d|MOEX||0.8169|0.8112|0.8|0.8108|0.8|0.7983|0.7952|0.808|0.7947|0.7846|0.801|0.7498|0.7613|0.755|0.7517|0.722|0.7277|0.7447|0.75|0.75|0.7701|0.7619|0.7738|0.787|0.7703|0.742|0.7328|0.7505|0.7598|0.7777|0.798|0.7893|0.7941|0.801|0.8025|0.803|0.797|0.8052|0.8004|0.7998|0.8001|0.7846|0.8005|0.8001|0.8099|0.802|0.7998|0.8006|0.7972|0.803|0.785|0.792|0.7863|0.777||0.7945|0.8065|0.8203|0.815|0.82|0.854|0.7975|0.8223|0.802|0.7995|0.7969|0.7916|0.75|0.7472|0.7464|0.778|0.7945|0.8|0.8|0.8008|0.8|0.801|0.8|||0.8|0.8|0.8|||0.8026|0.797|0.787|0.79|0.7815|0.7747|0.783|0.7921|0.7928|0.7807|0.79|0.7699|0.781|0.7915|0.7702|0.78|0.78|0.777|0.75|0.755|0.7665|0.7135|0.6455|0.62|0.6303|0.6795|0.6815|||||||||||||||||||0.6542|0.6186||0.7379|0.655|0.7478|0.7503|0.7613|0.7542|0.7276|0.7268|0.7574|0.7739|0.7551|0.7443|0.7398|0.7252|0.7253|0.7207|0.7359|0.7295|0.7417|0.7|0.7174|0.7017|0.7098|0.7138|0.7173|0.7005|0.7293|0.7326|0.7314|0.7516|0.7521|0.7437||0.7477|0.7341|0.7577|0.7493||0.7435|0.7301|0.7204|0.7228|0.7189|0.7188|0.7167|0.7276|0.7242|0.7322|0.7391|0.7284|0.7191|0.7115|0.7376|0.7438|0.7523|0.7634|0.7463|0.7556|0.7604|0.7462|0.7367|0.7617|0.7605|0.7917|0.7989|0.7957|0.8058|0.806|0.8113|0.8131|0.8177|0.8148|0.8113|0.82|0.8144|0.8228|0.8194|0.8237||0.8162|0.82|0.822|0.8169|0.8277|0.8318|0.843|0.831|0.832|0.8225|0.838|0.8437|0.8409|0.8379|0.8365|0.816|0.8146|0.815|0.8078|0.8083|0.8037|0.8124|0.8045|0.811|0.8098|0.8087|0.806|0.811|0.8111|0.8108|0.8156|0.8158|0.8083|0.8175|0.8269|0.8207|0.8114|0.817|0.808
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||130.4|128.18|128.15|130.38|126.06|125.2|126.3|124.5|126.39|125|124.88|123.45|126.2|126.4|123.81|122.4|126.95|126.85|127.53|127.34|131.9|131.72|132.5|132.9|131.45|128.82|125.48|126.44|127.76|128.11|128.9|125.9|126|129|126.8|133.3|133.09|134|133.5|131.43|129.91|125.2|132.8|139.99|141.15|137.76|136.85|133.11|129.1|131.29|123.88|123.73|121.14|118.98||118.07|118.2|119.9|118.32|118.78|119.21|119|121.97|118.3|120.67|121.22|123|124.15|123.6|119.46|122.2|125.6|125.12|127.75|123.41|120.2|119.15|123.34|||123.1|124.8|123.2|||128.8|123.85|131.11|122.36|111.9|116.97|118.65|121.5|120.3|123.85|130.88|129.05|135.5|135.38|138.69|143.72|147.5|141.6|154.1|166|154.5|143.69|134.6|128.77|125|131.5|136.24|||||||||||||||||||131.12|132.18||208.53|201|250.28|260.58|277.78|274|256.7|260.83|275.2|279.09|269.8|257.61|256.53|250.79|261|264.7|269.42|257.82|254.29|236.9|239.59|236.97|246.9|254.61|244.86|234.7|257.78|261|272.5|290.4|291.88|291.69||293.92|287.01|304.24|305.47||293.49|293.51|295|295.68|293.89|292.8|294|291.7|288.4|294.9|295.89|286.65|284.9|280.64|297.44|300.4|296.95|309.79|307.5|320.66|326.8|324.4|315|316.57|304.42|317.29|321.22|326.84|309.15|327.56|336.93|339.89|337.91|344.39|347.59|356.24|348.65|357.44|358.39|360.21||370.13|370.7|370.96|356.14|365.36|371.36|372.16|369.99|364.37|364.6|370.16|373.18|364.6|371.82|376.09|378.8|377.79|387.6|373.01|368.93|364.28|363.2|345.85|338.48|340.99|328.43|329.3|331.68|325.44|327.02|327.8|323.25|326.92|329.56|326.99|333.51|326.48|327.41|326.25
06229|13712|/equities/sberbank-p_rts|MOEX||124.98|123.4|123.17|125.39|121.39|120.65|121.73|119.95|120.6|119.13|119.09|118|119.78|120.05|118.91|117|121.37|121.27|122|122.06|125.55|125.27|126|126.29|125|122.98|119.5|120.28|121.39|122.39|122.96|120.49|120.36|122.67|121.99|126.5|126.2|127|127.79|127|126.5|121.21|127.99|133.36|134.2|130.18|130.5|127.8|123.3|124.84|118.4|117.39|116.51|114.49||114.1|113.94|115.14|113|113.7|112.02|112.11|113.19|111.61|111.84|111.58|113.75|115.99|118.74|117.05|119.94|122.81|122.33|123.8|119.84|116.7|116.6|121.11|||124.2|125.47|124.8|||130.4|126.5|134|125.45|118.51|123.27|123.12|125.05|125.5|128.55|132.9|133|139.99|139.5|143.58|148.99|152.7|149.79|159.99|173.45|159|145.9|135.5|130.8|126.94|131|135.4|||||||||||||||||||131.3|132||204.3|195.01|240|250.08|262.49|258.88|245.1|250.86|261|265.21|255.68|245.58|245|239.9|249.12|252.6|255.53|246.9|243.53|230.14|231.6|230.63|239.12|244|238.5|228.61|250.65|252.64|263.95|276|278.15|277.8||279.05|274.8|289.01|289.74||279|277.45|278.9|278.61|275.96|276.02|276.36|275.9|274.09|278.82|278.41|271.27|269.87|266.46|279.43|280.51|280.69|288.4|287.1|295.51|297.87|296.3|291.82|294.95|286|296.2|298.89|303.95|288.7|302|309.1|311.48|310.58|315.89|316.7|324.15|318.58|326.3|325.52|327.66||335.02|331.51|332.99|322.38|329.6|335.92|337.87|338.51|333|334.25|338.4|339.92|333.03|341.5|345.3|346.45|346.61|356|343.43|339.39|336.3|333.23|319.34|316.08|317.26|309.44|309.77|313.5|308.77|310.38|310.01|306.97|308.3|311.52|309.8|316.35|310.22|309.97|309.83
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||712.6|705.8|710|712|708|703.4|699.4|702|713.6|708.2|700|705|698|707.6|683.6|680|698.4|696|725.4|732|733.8|720|742.4|723|695|689.6|683|702.8|715|722.2|739.8|743.6|756.4|779.8|808.6|821.4|823.8|831.2|832|846.8|830|830|840|810.8|832.6|818.6|807|785.8|770.6|768|735|741.4|726|720||721|714|731.8|717.4|716.8|711|815.8|962.8|974.8|1004.8|1035|1042|1046|1004|1051|1111.6|1150.6|1144|1114|1105.4|1082.2|1092.6|1125|||1108|1102|1081|||1095|1059.8|1080|1069.8|1055|1061.8|1045|1045|1003.4|973.6|971|975.6|1013.4|1035.6|1018|1067.8|1066|1061.8|1093|1185|1192.6|1100|1058|1013.8|1053.8|1160.4|1280||||||||||||||||||1315.2|1315|1250||1604.8|1494.2|1636|1612.8|1669|1651|1619|1599.2|1649|1675.2|1627|1559|1560.6|1558.4|1567.8|1540|1511|1475.6|1467.6|1428|1423.8|1416|1480|1482.8|1480.6|1460.4|1514.8|1551.8|1570.4|1591.2|1572.4|1554.6||1584|1575.2|1603.4|1619.8||1604.2|1570.4|1587.6|1588.6|1578|1561|1561|1545.4|1512|1502.8|1507|1452.2|1466.2|1482.8|1595.6|1589.8|1595.6|1603.4|1556|1570.2|1587.4|1563|1564.6|1621.2|1592.4|1656.2|1655.2|1667.8|1663.6|1673.8|1695|1671.4|1669.4|1667.4|1676.4|1666|1641|1674.6|1665.8|1632.2||1651|1647.4|1662.4|1614.2|1619.4|1630|1633.4|1632.2|1621|1628|1627.8|1652.2|1639.6|1567.6|1595.6|1586.6|1591.4|1595.6|1584.2|1560|1538|1485|1462.4|1504.8|1520|1543.2|1533.2|1568|1563.4|1579.4|1561|1521.8|1510.2|1571|1609|1630.8|1622.4|1648.8|1635
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||24.96|24.65|25.22|25.97|26.05|25.745|26|26|26.42|26.49|26.54|26.75|26.83|26.255|25.64|25.39|26.345|26.005|26.455|27.425|28.165|25.88|26.105|26.785|27.05|26.365|25.77|24.9|24.05|24.45|24.55|23.95|24.33|24.78|25.185|25.995|26.135|26.37|26.97|25.485|25.11|24.03|24.9|26.85|22.88|22.495|22.52|22.51|22.61|23.045|22.695|23.025|21.815|21.795||22.1|21.93|22.1|21.735|21.475|21.605|22|22.2|22.265|23.005|23.02|23.22|22.49|22.3|22.095|23|23.695|23.4|23|22.5|22.13|22.55|23.56|||23.92|23.3|23.055|||23.69|23.355|23.785|23.225|21.89|22.69|23|23.2|22.99|23.91|24.62|24.825|26.19|25.56|25.66|25.76|26.1|26.1|26.19|28|26.5|24.7|22.44|21.4|22.2|23.3|23.8|||||||||||||||||||22.42|21.2||29.85|28.7|33.835|35|35.695|36.09|34.9|34.775|36.42|36.54|36.68|36.015|36.1|35.65|35.81|35.945|36.53|35.735|35.375|34.24|35|34.595|35.595|36.2|36.39|36.58|38.01|38.39|38.435|40.83|40.315|39.29||39.125|38.75|40.175|39.6||39.91|39.5|39.265|38.545|38.41|38.75|38.94|38.955|38.66|39.275|39.7|40.6|36.77|36.6|38.34|38.97|38.625|39.47|38.81|38.33|39.11|37.02|36.42|38.595|38.235|40.37|41.065|39.79|39.745|41.25|41.305|44.185|45.22|43.55|46.87|40.255|33.78|33.9|34.38|33.53||33.62|33.85|34.31|34.015|34.725|36.225|36.165|36.455|36.18|36.695|37.48|37.485|36.915|37.36|37.04|36.85|36.72|36.74|36.43|36.5|36.84|37.22|36.375|36.355|36.74|35.465|34.25|33.535|32.995|32.895|32.835|32.49|32.35|32.88|33.225|33.3|33.03|33.425|33.075
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM||29.06|28.72|28.85|29.01|29.015|28.95|29.12|29.34|29.24|29.17|29.03|28.97|29.01|28.99|29.115|29.045|28.305|28.8|28.93|29.1|29.35|28.91|29.1|29.31|29.685|29.51|29.41|28.91|28.69|33.12|33.985|33.765|34.68|35.415|35.835|35.91|36.08|36.13|36.03|35.9|36|34.95|35.1|35.57|35.055|34.98|34.73|34.4|35.3|35.78|35.81|35.96|35.475|35.14||35.485|35.4|35.6|35.83|36.02|35.915|36.05|35.59|35.355|35.6|35.47|35.47|35.075|34.1|33.86|34.245|34.99|33.3|34.5|32|30.28|31|32.13|||31.995|32.085|32.27|||33.275|33.12|33.7|32.41|32|32.575|32.805|32.61|32.06|32.93|33.545|33.88|34.28|33.955|34.4|34.1|34.575|35.11|35.3|36.195|36.5|36.75|36.65|36.4|35.005|35.82|35.3|||||||||||||||||||29.985|28.005||35.005|32.58|36.5|37.255|37.825|37.87|37.41|37.36|37.805|37.445|37.355|37.185|37.075|36.445|37.05|37.31|37.405|37.3|37.05|36.815|36.545|36.375|37.145|37.495|37.465|37.295|38.34|38.59|38.47|38.91|39|38.955||38.9|39.075|39.715|38.87||38.57|38.34|38.15|38.41|38.005|37.98|38.005|38.06|38.425|38.56|38.235|38.36|37|37.19|38.055|38.25|38.135|38.54|38.16|38.12|38.12|37.72|37.525|37.855|37.965|38.32|38.48|38.3|38.695|39.05|38.995|39.295|39.93|40.025|40.53|39.895|38.15|38.405|38.515|38.18||38.35|38.495|38.65|38.57|38.565|38.835|38.565|38.6|38.715|39.3|39.55|39.985|39.235|39.79|39.79|39.975|40.315|40.19|40.395|40.39|40.775|41.4|39.4|39.72|40.055|40.2|39.35|38.525|38.675|38.38|38.135|37.555|37.51|37.665|37.965|37.975|38.135|38.19|38.055
06233|13738|/equities/tatneft-p_rts|MOEX||415|412.9|414.9|415.9|414|409.2|415|414|416|396.7|405.1|398.3|400|394.1|366.1|362.1|374|374|371.1|374.8|376.1|370.3|366.5|358.3|346|344|341.3|344.2|342|348.2|347|332.8|340.9|347.4|355.9|361.9|365.3|383.8|382.5|383|380|398.9|402.1|404.5|410|405.9|406.4|401.6|406.9|416|391.9|389.1|370|365||364.9|357.3|359|349.8|346|347.8|354|356.4|353.2|362.9|362.5|354.4|345.8|334.5|338.1|366.8|364|365|355|340.8|334.8|330|345|||338.2|343.8|344.6|||357|343.4|343.9|346.3|319.2|310.4|308.6|315.1|308.1|319.2|327.9|332.1|343.1|342.5|340.2|339.2|342|347|353.9|363.8|368.1|356.3|351.8|336.7|318|318.5|329|||||||||||||||||||313.1|273.6||399.6|372.9|433.3|441.5|455.1|450.7|433.9|432.8|449.5|456.4|448.1|442.8|445|437.6|442.5|445|453.5|447.8|431.9|414|418.8|414.7|433.9|439.1|449|433.8|451.9|452.7|453.9|469.1|466.4|460||459|453|473.8|472.1||462.8|456.4|455.7|451.9|446.1|445.5|450.4|446.6|444.8|449|443.2|438.9|426.6|418.3|440|446.9|447.1|450.8|445|447.4|460.9|440|439.3|438.4|428.5|451.4|456.4|454.7|449.8|455.3|467.1|476.9|483.1|480|482.9|490.5|487|492.5|497.2|489.5||487.7|494.5|500.1|489.3|503.4|502.7|517.5|523.5|515.9|516|532|525.7|523|524.6|518.2|519.6|526.1|518|525.5|522.9|519.9|528.9|494.8|489.9|484|480.8|481.4|487.8|467.9|472|470|460.3|456.5|468.5|470.5|473.9|462.8|454.7|446.9
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||450|446.9|451|450.2|443.4|431|436|432.5|437|425|422.6|414.6|415.8|405.6|383.7|387|403.1|397.6|394.3|395.1|409|395|392.3|388.1|383.1|381.1|375.7|379.5|374.6|380.6|379.9|366.6|375.8|391.8|400|409.9|407.9|429.8|426|433|422.1|429.5|440.8|447.2|458|448.5|449|444.6|440.6|441|431|440|424.5|427.2||424.5|405.8|405.6|393|390|391.8|390.1|398|392|391|391|385|375|359|372.9|401.5|404|407.2|392.5|373.7|362|364.1|378.2|||381.9|370.3|369.4|||386.2|362.2|373.3|375|355|359.7|350|355|340.7|352.9|361|367|385|383.6|382.8|386|391|393|395|407|407.2|411.8|395.3|391|399.8|427|424|||||||||||||||||||353|309.8||441.6|396|472.4|491|503.9|498.5|482.1|478.7|498.5|506.5|499.1|492|490.8|487.9|491.5|491.7|499.7|503.6|484.9|468|479.4|459.2|474.2|478.8|490.7|474|495.7|498.1|496.3|511.2|508.2|499.8||496.4|492.6|515.4|515.4||502|495|496.4|490.4|482|483.9|489|484.2|481.4|487.6|483.1|479.3|464.8|455.6|484.5|493.9|496.5|501.1|492.1|495.9|503.6|477.9|473.3|470.6|461.3|489.6|498.4|497.5|489|500.3|519.9|529.6|536|533.2|535.1|546.1|542.3|545|553.4|543||538.2|545.2|552.4|540|548.7|546|562.2|570.2|562.5|562.9|580.7|573|569.1|570.5|564.2|567.9|574.4|565|571|569.3|564.6|577.8|539.9|532.1|527.3|526.9|524.7|531.5|503.7|507.3|505.2|493.3|487.5|502|508.7|510|500.1|491.4|480
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||2630|2626|2579.5|2717|2720|2700|2480|2430.5|2415.5|2252|2230|2149.5|2045|1917.5|1891.5|1859|1869.5|1836|1810|1884.5|1950|1947.5|1963|1994.5|1969.5|1854|1759|1771|1813.5|1876|1901.5|1879.5|1895|1943.5|1980|2013|2031|2100|2039|2012|1861|1804|1810|1927|1672|1635|1654.5|1649|1673|1725|1676|1737|1651.5|1597||1701|1777|1886|1859.5|1900|2018|2105|2110.5|2111.5|2164|2201|2220.5|2155.5|2146.5|2129|2194|2236.5|2402|2380|2185|2130|2032|2245.5|||2304|2453|2402|||2608|2700|2520|2073|1908|2270|2485|2590|2540|2722|2993|3010|3172|3217|3269|3274.5|3470|3500|3601|3664|3499.5|3318.5|2980|2990||||||||||||||||||||||3054.5|3039.5||4488.5|4475|4821.5|5147|5488.5|5519.5|5223|5314.5|5846.5|5698|5067.5|5005|5184.5|5235|5554|5665|5587|5421.2002|5400|5089.7998|4952|4600|4828|4822.7998|4650|4720|5295|5509.7998|5832.7998|6192.7998|5945|5830||5801.6001|5805|6264.6001|6364.3999||6118|5960.7998|6099|6013.2002|5991.7998|5972.7998|5960|6105|6006.2002|6119|6112.6001|6140.2002|5970|5919.7998|6310.2002|6322.3999|6245.3999|6563|6679|7307.6001|7222|7358|7114|6938.2002|6811|7262|6888|7048|6615.7998|7094.3999|7382|7242.2002|7395.6001|7422.6001|7334|7508|7654.2002|7983.6001|8345|8025||7852.7998|7867|7790.7998|7310|7396.7998|7268|7310.2002|7600|7660|7853|7824.3999|7805|7724|7820.2002|7767.6001|7610.3999|7331.3999|7206|7155|7140|6986.2002|6835|6667.2002|6778.6001|6628.3999|6402|6197.2002|6449.3999|6565|6693|6681|6687|6725|6740|6553|6486.7998|6637.2002|6794|6803.2002
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||1.379|1.393|1.366|1.369|1.352|1.351|1.356|1.353|1.376|1.356|1.35|1.354|1.362|1.35|1.38|1.388|1.422|1.443|1.455|1.465|1.482|1.49|1.424|1.422|1.433|1.42|1.404|1.418|1.425|1.444|1.426|1.42|1.419|1.43|1.43|1.469|1.47|1.451|1.47|1.475|1.468|1.482|1.541|1.464|1.452|1.439|1.424|1.471|1.439|1.445|1.419|1.49|1.49|1.55||1.274|1.201|1.202|1.22|1.23|1.23|1.245|1.259|1.23|1.25|1.241|1.22|1.229|1.228|1.289|1.36|1.379|1.398|1.4|1.399|1.396|1.415|1.397|||1.387|1.417|1.417|||1.437|1.44|1.49|1.4|1.354|1.389|1.396|1.417|1.427|1.457|1.482|1.469|1.548|1.588|1.574|1.613|1.627|1.634|1.676|1.798|1.782|1.661|1.464|1.37|1.365|||||||||||||||||||||1.649|1.589||2.093|2.15|2.354|2.38|2.435|2.38|2.363|2.409|2.438|2.418|2.404|2.402|2.41|2.41|2.439|2.442|2.412|2.426|2.446|2.41|2.406|2.392|2.489|2.499|2.499|2.505|2.574|2.544|2.591|2.597|2.614|2.612||2.617|2.631|2.645|2.624||2.612|2.601|2.58|2.585|2.568|2.58|2.58|2.591|2.584|2.62|2.585|2.74|2.726|2.745|2.785|2.783|2.765|2.822|2.8|2.803|2.803|2.826|2.727|2.733|2.728|2.768|2.763|2.735|2.719|2.74|2.785|2.792|2.791|2.79|2.782|2.813|2.819|2.793|2.839|2.796||2.791|2.799|2.766|2.728|2.732|2.75|2.771|2.763|2.769|2.764|2.744|2.767|2.782|2.802|2.8|2.793|2.821|2.81|2.77|2.761|2.733|2.74|2.75|2.731|2.734|2.693|2.707|2.725|2.731|2.736|2.759|2.74|2.729|2.751|2.796|2.789|2.816|2.823|2.843
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||1422|1398.5|1355.5|1367|1313|1300|1328|1350|1365|1334|1288|1272.5|1292.5|1255|1232|1176|1251.5|1306|1318|1343|1345|1334|1313|1333.5|1389|1282.5|1235.5|1260|1246|1208.5|1137|1119.5|1124.5|1108|1138|1147.5|1149.5|1095|1054.5|1029|975|981|1019|983.5|967.5|898|842|812|831|837.5|826|824|809|803.5||806|853|892|836.5|784|846.5|905|916|904|910|933|948|949|908.5|951|994|1049.5|1086.5|1057.5|1024|964|960.5|1000|||1030|1051|1061|||1096.5|1085.5|1119.5|1015.5|1007.5|1107.5|1153|1135|1094.5|1132|1125|1094|1148|1187|1234|1257|1275.5|1325|1300|1414.5|1451|1440.5|1274.5|1130||||||||||||||||||||||1179|1271||1720|1549.5|1773.5|1836.5|1873.5|1795|1727|1695|1781.5|1764|1714|1646|1655.5|1636|1742|1745|1745|1715.5|1739.5|1650|1620.5|1683.5|1758|1756.5|1770|1759.5|1859.5|1885|1923.5|2011.5|2001.5|2010||1991.5|1966.5|2019|1994||1959.5|1924|1926|1947|1946|1930|1989|1970|1972.5|2031|2011|2082|2057|2037.5|2098|2133.5|2101.5|2091.5|2082.5|2085|2131|2116|2073|2060|2088|2180|2176|2195|2205.5|2249|2291|2344.5|2362.5|2390|2401|2430.5|2442.5|2455.5|2417|2390||2420|2410|2422.5|2409|2423.5|2474|2443|2470|2388.5|2362|2385|2380|2349|2377|2430.5|2459.5|2407.5|2423.5|2416.5|2426|2388.5|2346|2332.5|2336|2352|2370|2344.5|2354.5|2373|2346|2316|2323.5|2291|2329.5|2339|2317.5|2314|2355.5|2323.5
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||2100|2118.8|2085.2|2082.2|2006|1936.6|1966|1958|1935|1904|1903|1915.6|1971.8|1944.4|1933|1837|2000|1956|1891.2|1926.2|1952|2063|2072|2136|1973|1800|1701|1715.4|1672.4|1696|1638.6|1613.6|1600|1660.6|1678|1704|1711|1655|1701.4|1660|1596|1603.8|1712|1750|1779|1645|1662|1600|1533.8|1560.8|1465|1456.2|1390|1386||1400.8|1401.4|1456.2|1438|1399.8|1497|1592|1586|1567.8|1597.6|1644|1670|1608|1590|1592.8|1646|1705|1715.8|1701|1638.2|1593|1594|1677.4|||1688|1734.4|1699|||1766.6|1721|1748.6|1600.8|1520.8|1692|1646|1789.8|1857.6|1880.2|1979.6|1945.2|2088|2074|2097|2115|2130|2070.8|2158.3999|2285|2325|2259|2154|2020||||||||||||||||||||||1931.2|1990||3154.8|3065.8|3475.3999|3772.6001|4044.8|3953.2|3471.3999|3429.8|3805|3763|3624.2|3468|3502.3999|3517|3675|3724|3717.6001|3448.3999|3405.2|3364.8|3409.2|3345|3490|3669.2|3701.8|3769|4075.6001|3938.6001|4168|4393.2002|4338.2002|4196.3999||4226.6001|4275|4479.7998|4515.2002||4569.3999|4418.7998|4482|4467.7998|4424.7998|4410.6001|4488.3999|4578.7998|4474.7998|4630.2002|4609.6001|4511.6001|4586.3999|4560|4664|4853.6001|4932.2002|4992|5068|5100.6001|5255|5330.7998|5359.3999|5407|5380|5552.7998|5542.2002|5571|5450|5968.7998|5993.7998|5931.6001|5936.3999|5928.3999|5970.2002|5966.6001|5857.7998|5990.3999|6161|6120||6027|5942.3999|5890|5879.2002|5823|5573.7998|5309.6001|5383|5325.7998|5390|5420.2002|5480|5488.7998|5427.2002|5518|5553.7998|5549|5622.2002|5701.6001|5705.2002|5694.2002|5594.2002|5504|5766.3999|5804.6001|5762.3999|5788|5949.2002|5850.3999|5885|5755|5771.7998|5785|5828.3999|5872|5892|5973|5939.2002|5868.3999
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||22.4|20.9|18.99|18.73|18.81|19.3|19.76|19.8|20.08|20.54|19.7|19.3|19.68|18.68|19.29|19.35|22.38|21.29|20.8|21.2|21.99|22.31|21.57|20.61|20.56|20.63|20.71|20.85|19.59|18.08|17.98|18.45|19.08|19.23|19.74|20.54|20.73|20.36|20.08|19.58|19.44|19.14|19.54|19.69|19.8|19.88|20.23|19.73|19.83|19.57|20.07||19.28|18.63|18.48|19.23|19.82|20.38|20.25|20.26|20.83|21.41|21.16|21.75|22.17|22.73|22.17|21.29|20.83|20.76|20.46|20.74|20.94|21.49|21.69|21.8|22.08|21.85|22.02|20.94|21.23|19.76|20.57|19.65|19.28|19.6|20.14|19.92|20.34|21.17|21.05||21.71|22.24|22.17||22.69|22.86|22.75|23.58|24.16|24.68|25.31|26|27.19|27.28|26.07|26.31|26.86|26.05|26.15|25.64|25.69|25.51|24.93|25.59|24.03|23.15|22.29|22.16|22.09|23.44|24.45|22.96|22.27|24.71|25.44|26.27|||25.73|25.4|25.29|26.93|25.71|26.4|26.8|27.09|28.02|27.3|27.09|26.6|26.84|26.44|25.96|25.83|25.92|26.42|27.07|29.08|28.75|30.21|28.58|28.29|28.75|30.36|30.16|28.5|28.54|30.98|32.1|33.2|33.45|32.58|31.7|32.35|32.54|32.03|33.31|34.3||37.02|36.35|36.75|36.65||36.54|37.6|37|38.69|38.88|38.28|38.56|38.24|39.75|40.62|39.84|40.81|40.03|39.35|38.8|38|38.26|39.09|39.64|40.07|41.73|40.42|40.36|41.18|43.05|43.03|41|40.48||41.79|42.15|42|41.25|40.33|40.81|40.13|40.93||38.72|38.63|43.19|42.79|43.91|45.41|43.65|44.41|45.69|45.57|47.32|47.65|47.49|48.05||47.16|47.29|46.83|47.78|48.69|50.16|53.32|52.8|53.52|53.35|56.06|56.12|57.12|57.79|57|56.07|57.07|57.55|57.25|57.93|56.3|55.45
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||15.67|15.82|15.8|15.44|15.42|15.66|16|15.55|15.5|15.42|15.21|15.13|15.16|14.74|14.8|14.6|14.68|14.63|14.71|14.63|14.93|15.1|14.98|14.82|14.68|14.51|14.56|14.3|14.48|14.49|14.59|14.84|14.57|13.79|14.1|14.31|14.23|14.23|14.09|13.68|13.76|13.4|13.61|13.52|13.72|13.67|13.33|13.3|13.17|13.05|13.03||13.06|13.15|13.33|13.59|13.61|13.76|13.73|14.05|14.08|14.12|14.12|14.19|14.09|14.21|14.21|14.04|14.13|14.08|14.02|14.14|14.22|14.73|14.69|14.54|14.48|13.95|13.73|13.69|13.53|13.73|14.34|14.24|14.47|14.52|14.71|14.68|14.75|15.12|14.75||14.73|14.65|14.71||14.7|14.83|15.05|15.2|14.93|15.06|14.95|15.07|15.19|15.39|15.4|15.17|15.25|14.74|14.32|14.2|14.19|14.38|14.18|14.25|13.93|13.78|13.47|13.32|13.18|13.38|13.93|13.44|13.43|13.93|14.18|14.52|||15.2|14.84|14.81|14.71|14.45|14.77|14.85|15.08|15.38|15.06|14.86|14.75|14.54|14.16|14.29|14.41|14.46|14.52|14.85|14.97|14.93|15.4|15|15.07|14.7|14.69|14.49|14.54|14.58|14.8|15.1|14.99|14.88|14.68|14.65|14.53|14.77|15.01|15.31|15.33||15.42|15.45|15.52|15.53||15.55|15.39|15.4|15.42|16.07|16.1|16.08|16.17|16.01|15.95|15.81|16.08|16.1|16.08|16|16.01|15.86|16.06|16.34|16.69|17.23|17.1|17.2|17.32|17.39|17.6|17.54|17.51||17.51|17.61|17.75|17.89|17.74|17.9|17.88|17.83||17.36|16.99|16.7|15.22|15.16|15.27|15|15.14|15.35|15.14|15.62|15.53|15.49|15.51||15.24|15.36|15.08|15.1|15.18|15.04|15.27|15.3|15.49|15.44|15.83|15.84|15.88|15.72|15.66|15.61|15.74|16.13|16.02|16.44|16.35|16.1
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||18.1|18.79|18.43|18.5|15.96|13.03|13.63|14.24|15.17|15.33|12.96|13.28|14.66|13.62|14.24|13.9|15.08|14.74|13.76|13.89|14|15.09|15.46|14.81|15.57|15.93|16.93|16.92|16.19|15.74|16.32|16.68|16.66|16.9|15.61|15.8|15.5|15.38|13.76|12.54|12.73|13.43|13.44|13.42|14.03|13.73|13.93|13.34|13.37|13.32|13.53||13.92|13.3|13.89|15.22|17.03|16.69|17.08|17.5|18.4|19.54|19.34|20.1|20.7|21.49|21.5|21.89|22.88|24.07|23.47|23.09|22.95|23.02|23.66|23.05|22.67|21.6|21.43|20.86|22.38|23.29|25.09|23.33|24.01|24|25.21|25.02|25.04|26.39|26.67||27.24|28.01|28.36||28.15|29.24|28.7|28.1|28.58|30.97|30.25|31.31|33.4|34|32.65|34.55|34.65|31.96|32.28|30.4|28.67|28.32|26.55|26.96|24.63|24.41|23.25|23.85|24.88|26.7|27.51|26.93|27.01|30.09|31.1|32.45|||30.5|30.2|29.69|29.79|31.49|33.72|34.28|35.44|35.86|33.72|32.54|33.95|34.03|33.27|32.2|32.15|32|31.21|31.09|30.9188|30.6263|32.6349|33.2101|34.4192|33.4149|34.0974|33.3271|32.3716|29.4562|29.7097|29.5537|28.8517|28.7444|27.3501|26.4628|27.0088|28.5299|27.9059|29.2124|30.246||30.792|30.246|30.2557|31.104||29.9632|29.856|30.0315|30.3143|30.5385|30.441|27.9449|26.0045|26.5408|27.7889|27.2721|29.8267|29.0564|29.0857|27.1161|26.7553|27.5841|29.5635|30.6653|29.7|31.6696|31.182|30.5093|30.5775|32.7324|32.5471|32.4106|33.2686||36.4668|34.4582|33.5612|34.3022|31.8646|34.0779|31.9718|32.4399||30.441|28.9589|29.3295|32.0888|31.5916|33.4539|32.8786|34.5362|38.6997|38.0561|38.0951|36.5156|33.4442|33.9609||32.9469|32.8981|31.0943|31.9036|29.7292|28.6372|31.2308|30.1485|30.4118|30.5483|32.5666|33.3857|34.6142|35.5503|35.8915|34.5752|35.8428|36.8178|38.5924|40.2012|40.367|38.5144
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||20.06|20.08|20.02|20.07|20.06|20.2|20.59|20.29|20.08|20.16|20.26|20.02|20.59|20.07|19.87|19.58|19.45|19.26|18.9|18.82|18.63|18.26|17.98|16.76|17|16.93|16.83|17.04|17.07|16.94|17.11|17.32|17.27|16.72|17.2|17.47|17.5|16.84|16.77|16.1|16.36|16.67|16.55|16.46|16.55|16.23|16.11|15.83|16.27|16.25|16.54||16.79|16.57|17.09|17.83|18.22|18.45|18.59|18.6|18.7|18.87|18.74|19.35|19.41|19.56|19.79|19.59|19.83|19.49|19.77|19.53|19.05|19.74|19.36|19.29|19.52|19.18|19.32|19.07|18.87|20.3|20.48|20.27|20.45|20.57|20.96|21.05|20.96|21.4|21.38||21.75|22.06|23.05||23.11|23.27|23.36|23.56|23.3|23.25|23.36|23.41|23.17|22.53|22.52|22.2|21.85|22.2|22.71|21.99|21.58|21.58|20.95|20.87|19.96|19.8|19.68|19.55|19.4|19.52|19.5|18.93|19.18|19.68|20.18|19.92|||19.05|18.3|17.92|18.21|17.36|17.4|17.11|16.85|16|16.3|16.65|16.75|16.4|15.86|15.91|15.8|16.45|16.57|16.62|16.67|16.54|16.55|15.65|15.46|14.95|14.87|14.65|15.04|14.61|14.49|14.4|14.2|14.49|14.24|14.06|13.96|14.27|13.96|14.28|14.32||15.25|14.92|15.21|15.47||15.39|15.3|15.32|15.51|15.81|15.98|15.55|15.23|15.26|15.55|14.81|14.93|14.85|15.09|14.78|14.97|15.03|15.33|15.54|15.66|16.34|16.1|16.02|15.8|16.15|16|16.18|16.49||17.35|16.82|16.88|17.53|17.02|16.8|16.97|17.31||17.28|16.64|17.09|17.24|17.17|17.14|16.83|17.03|17.61|18.07|18.73|18.65|18|18.31||17.98|18.09|17.83|18.18|18.06|17.62|17.75|17.76|17.42|17.62|17.66|18.15|18.33|18.16|18.1|17.99|18.21|18.14|18.58|18.67|18.74|18.42
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||17.4|18.23|17.26|16.91|15.7|15.99|17.31|17.77|17.27|17.47|16.51|14.91|14.62|13.73|14.22|13.4|13.44|12.16|11.51|11.83|11.73|11.8|11.61|11.07|11.46|11.58|12.11|12.41|12.54|12.03|12.19|12.24|12.26|12.4|11.51|12.45|11.72|11.64|12.34|12.34|12.47|12.38|12.69|13|13.31|14.06|13.43|13.45|13.53|13.77|14.21||14.19|13.62|13.7|15.38|16.47|17.4|17.62|18.23|18.39|19.03|18.94|20.11|20.51|20.96|20.95|20.07|20.69|21.96|21.1|21.24|21.23|22.19|21.26|20.68|18.69|18.6|18.99|18.67|19.64|19.84|21.19|21.28|20.39|21.97|22.21|21.88|22.6|23.55|23.37||24|23.47|22.73||22.98|24.2|23.66|23.88|23.8|24.43|23.56|23.74|24.84|24.68|23.92|24.3|25.38|24.69|24.74|23.16|22.98|22.73|21.83|22.21|21.34|21.52|20.1|18.8|18.87|20.05|20.86|19.17|17.9|21.83|23.67|24.84|||25.29|26.06|27.68|27.99|27.51|28.75|28.78|29.29|29.27|26.99|26.95|28.62|28.11|26.41|26.26|26.37|27.33|27.65|28.82|29.21|27.05|27.59|27.39|26.92|26.43|27.61|27.17|25.27|25.61|25.82|26.33|26.05|25.61|24.5|23.63|23.9|23.05|22.36|24.4|24.42||24.36|23.86|25.75|25.67||26.46|26.8|26.44|24.51|25.42|24.85|25.48|25.2|24.98|25.88|26.07|26.18|24.73|24.8|22.43|22.31|21.86|23.38|23.49|23.3|27.15|26.56|26.9|27.2|27.76|27.36|27.8|27.69||28.76|29.04|26.44|27.78|28.15|28.4|26.23|27.7||27.1|24.87|26.01|26.36|26.9|29.36|29.19|29.69|30.56|30.8|34.36|35.62|35.16|34.97||35.07|35.86|35.36|35.67|36.25|36.96|38.72|36.41|37.03|36.73|38.32|38.47|37.92|36.6|33.83|33.6|34.76|35.18|34.84|35.2|35.8|34.92
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||12.43|12.77|12.46|12.43|12.3|12.51|12.85|12.87|13.12|13.2|13.1|12.15|12.37|12.25|12.45|12.07|11.9|11.16|10.8|10.87|11.09|11.26|10.88|10.73|10.73|10.72|11.01|10.54|10.21|10.27|10.03|10.28|10.28|10.54|10.77|11.44|11.36|11.11|11.27|11.08|11.19|10.96|10.95|11.27|11.6|11.6|11.58|11.65|11.49|11.55|11.45||11.61|11.49|11.54|11.66|11.95|11.79|11.89|12.28|12.67|12.89|12.5|12.77|12.8|12.7|12.41|11.91|12.02|12.1|12.04|11.81|11.55|11.9|11.65|11.47|11.9|11.29|11.57|11.74|11.77|12.12|12.65|12.55|12.8|13.3|13.58|13.51|13.61|14.12|14.36||14.69|14.54|14.52||14.49|14.41|14.35|14.88|15.6|15.85|15.87|15.83|16.14|16.04|15.71|15.67|15.54|15.09|15.14|14.89|14.76|14.63|13.88|14.11|13.9|13.6|13.3|13.26|13.26|13.31|13.8|13.62|13.9|14.44|14.77|14.32|||14.58|14.7|14.59|14.39|14.07|14.27|14.2|14.59|14.6|14.12|13.92|14.1|14.16|13.55|13.7|14.13|14.14|14.13|14.26|14.62|14.74|14.46|13.78|13.32|13.06|13.64|13.25|12.26|12.31|12.36|12.22|11.59|11.61|11.21|11.18|11.24|10.98|10.72|10.95|10.72||11.14|11.08|11.16|11.31||11.38|11.5|11.37|11.88|12.31|12.07|12.06|12.1|12.15|12.38|11.71|12.12|12.05|11.78|11.63|11.46|11.01|11.11|11.5|11.78|12.37|12.19|11.98|12.1|12.47|12.47|12.66|12.75||13.05|13.15|12.67|12.64|12.24|12.37|11.94|12||11.98|11.91|12.04|12.12|12.15|12.89|12.62|13.01|13.11|12.52|12.92|13.15|12.73|12.85||12.13|12.49|12.26|12.22|12.15|12.4|13.23|12.74|12.75|12.94|13.68|13.88|13.91|14.25|13.55|13.68|14.18|14.12|14.05|14.13|14.2|13.81
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||25.35|25.88|26.11|25.88|25.4|25.84|26.21|26.36|26.29|26.42|26.15|26.06|26.07|24.34|24.86|24.64|24.55|23.14|22.47|22.26|22.53|22.76|22.26|21.83|22.61|22.47|22.63|22.68|22.71|21.59|21.6|21.12|22.2|22.04|21.74|22.48|22.69|22.74|22.37|22.23|22.61|22.31|22.27|22.58|23.2|22.39|22.52|22.83|21.63|21.4|21.46||22.45|21.79|21.75|22.43|23.22|22.93|23.28|23.62|24.35|25.33|24.84|25.34|24.9|25.2|24.95|24.68|24.26|24.44|24.67|24.54|23.87|24.83|24.52|24.25|23.66|22.63|23.37|22.69|21.9|22.12|23.11|22.64|23.08|23.09|24.13|23.84|23.85|25.12|25.27||26.25|25.91|25.25||25.1|25.37|24.8|25.25|25.59|25.64|25.11|25.34|26.38|26.63|26.04|26.34|27.15|27|26.96|26.55|26.04|25.69|24.97|25.6|25.14|24.46|23.71|23.59|24.06|24.44|25.05|23.44|23|24.08|24.77|24.93|||25.69|25.66|25.24|25.59|24.51|25.21|25.29|25.29|24.77|23.35|23.16|23.27|23.42|22.92|22.56|23.01|23.2|23.52|24.23|24.17|23.46|24.02|23.19|22.58|21.55|21.34|21.34|19.9|18.88|19.73|19.83|19.26|19.8|19.54|18.71|18.63|18.53|18.78|19.81|20.18||21|20.7|20.86|21.46||21.45|21.95|21.4|21.84|22.74|22.52|22.64|21.82|22.63|22.78|21.32|21.77|21.2|21.2|21.25|21.09|20.78|20.94|21.25|20.76|21.65|20.55|20.35|19.85|20.91|20.83|20.97|21.95||22.95|23.97|23.77|22.94|23.94|24.44|23.39|23.82||23.67|22.55|22.64|22.8|22.56|23.36|22.82|23.49|24.79|24.18|25.6|26|24.78|24.74||24.1|25.57|24.44|24.3|24.09|24.75|26.02|25.16|26|25.64|26.83|26.77|27.2|27.07|26.24|25.77|26.59|27.34|27.5|27.63|27.56|26.93
06246|1075215|/equities/banco-inter-sa|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||3.41||3.48|3.22|3.32|3.58|3.7|3.81|3.8|3.86|3.88|3.98|4.02|4.26|4.34|4.45|4.52|4.57|4.81|4.91|5.12|5.16|4.85|5.17|5.2|5.02|4.75|4.48|4.48|4.16|4.47|4.8|5.23|4.95|5.03|5.23|5.53|5.26|5.35|5.68|5.78||5.88|6.31|5.87||5.64|5.75|5.68|6.18|6.34|6.53|6.4|7.04|7.65|7.69|7.18|7.24|7.3|7.23|7.25|7.15|6.57|6.43|6.12|6.59|6.14|5.85|5.37|5.47|5.71|6.05|6.43|5.62|5.8|6.39|6.77|6.72|||6.81|6.87|7.11|7.91|8.73|8.81|9.11|9.34|9.34|8.73|8.06|8.24|8.52|8.47|7.84|7.79|7.93|8.53|9.38|8.68|8.24|8.59|8.08|7.82|7.8|8.31|8.48|7.47|7.01|7.7|7.85|7.53|8.21|8.27|8.16|8.8|7.66|7.82|8.18|9.4||9.54|9.23|9.59|9.68||9.49|9.53|9.51|9.87|10.26|10.92|11.52|11.07|11.99|12.41|11.84|12.55|12.38|11.04|11.09|11.2|11.37|11.95|12.5|12.02|12.65|12.08|11.75|11.88|13.6|13.18|13.41|14.37||14.94|15.79|14.85|14.48|14.38|15.51|14.57|15.12||14.48|12.23|13.46|13.6|13.52|14.27|13.6|14.55|16.27|15.47|16.48|17.3|17.38|16.47||15.15|16.8|15.69|14.05|14.51|14.92|17.14|15.68|16.65|17.29|19.58|20.33|20.2|19.63|19.29|18.85|19.89|20.96|21.28|22.04|21.43|19.96
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||10.55|9.65|9.87|10.3|11.06|11.1|11.3|11.7|11.68|12.02|12|12.59|12.9|13.1|13.13|13.24|14.15|14.53|15.32|15.08|14.32|15.67|15.43|15.25|14.27|13.37|13.26|12.15|13.01|14.14|15.6|14.75|14.78|15.17|16.34|15.67|16.02|17.11|17.21||17.69|18.84|17.26||16.53|16.92|16.7|18.26|18.8|19.28|18.9|20.7|22.72|22.85|21.2|21.48|21.59|21.42|21.55|21.32|19.36|19.07|17.96|19.71|18.24|17.15|15.6|15.93|16.7|17.62|18.97|16.47|16.94|18.75|19.96|19.74|||20.19|20.18|20.96|23.85|26.39|26.73|27.83|28.26|28.15|26.41|24.49|24.82|25.89|25.54|23.62|23.37|23.65|25.4|28.08|25.98|24.72|25.72|24.2|23.71|23.45|25.29|25.46|22.5|20.7|23.11|23.85|22.1|24.52|25.28|24.44|26.73|23.15|23|24.3|28.15||28.57|27.58|29|29.22||28.58|28.59|28.24|29.03|30.32|32.28|34.98|33.51|36.54|37.51|35.26|38.23|37.41|33|32.99|32.99|33.44|36.23|37.71|36.08|37.56|36.2|34.8|35.05|40.81|38.95|39.73|42.87||45.15|46.46|43.8|42.83|42.8|46.17|43.51|44.58||42.31|35.5|39.51|40.1|39.82|42.22|40.14|43|48.15|45.02|48.3|50.28|50.9|48.4||44.9|50.01|46.56|41.55|42.88|44.24|51.1|46.65|50.3|51.77|58.71|61.08|60.58|59.25|58.05|56.98|60.01|64.54|65.11|67.46|65.39|61.49
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP||7.17|7.32|7.21|6.98|6.82|6.9|7.34|7.42|7.56|7.48|7.65|7.36|7.43|6.87|7.28|7.39|7.26|6.79|6.59|6.53|6.64|6.54|6.44|6.4|6.8|7.08|7.02|6.59|6.43|6.22|6.21|6.18|6.28|6.4|6.32|6.55|6.63|6.54|6.42|6.12|6.21|6.11|6.15|6.23|6.33|6.28|6.3|6.29|6.38|6.24|6.34||6.56|6.43|6.56|6.83|7|7.1|7.13|7.39|7.54|7.75|7.75|7.98|8.12|8.15|8.21|7.71|8.14|8.5|8.21|8.52|8.5|8.64|8.61|8.64|8.61|8.52|8.56|8.23|8.49|8.5|9.16|8.66|8.79|9.36|9.88|9.68|9.64|9.67|9.54||9.93|10.11|9.84||9.64|9.73|9.6|9.85|10.01|10.27|10.11|10.88|11.06|11.2|10.59|10.97|10.38|10.26|10.61|10.81|10.49|10.48|10.01|10.33|9.89|9.75|9.61|9.73|10.15|10.58|10.91|10.14|9.78|9.97|10.05|10.02|||10.01|10.13|9.99|10.22|10.2|10.68|11.29|11.13|11.08|10.03|9.95|9.95|10|10|9.27|9.21|9.22|9.6|10.36|10.93|10.16|10.51|10.16|9.95|9.6|10.2|10.42|9.9|9.5|9.88|10.21|9.62|9.68|9.72|9.54|9.65|9.56|9.46|9.43|10.23||10.68|10.58|10.53|10.5||10.85|10.76|10.15|10.24|10.52|10.96|11.47|10.82|12.32|13.48|11.69|12.33|12.43|11.72|11.56|11.01|10.94|11.26|11.78|11.47|12.3|11.36|10.8|10.95|11.45|11.73|11.41|11.97||12.99|13.51|12.58|12.16|12.3|13.06|12.88|13.96||14.05|13.29|13.92|14.36|14.04|14.6|14.6|14.97|16.25|16.42|17.18|17.04|16.56|15.86||14.46|15.73|14.83|14.6|14.48|15.47|17.31|15.96|16.24|16.56|17.32|17.25|17.05|17.23|16.4|16.13|16.68|17.2|17.59|17.32|17.25|15.76
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||28.4|28.15|28.5|28.5|28.56|28.5|28.67|30.22|30.49|30.75|30.58|30.29|29.45|29.79|29.49|28.48|28.21|28.56|29.25|28.94|28.99|28.87|28.8|28.41|28.23|27.88|27.62|27.34|27.01|26.87|27.5|26.39|25.3|25.21|25.14|25.34|25.46|25.2|25.2|25.4|26.05|25.96|25.48|25.45|24.92|24.75|25.12|25.03|25.31|25.22|24.87||24.91|24.52|24.54|24.6|25.16|25.32|25.42|25.67|25.88|26.72|26.72|26.88|26.61|25.93|25.57|25.65|25.84|25.58|25.47|25.4|25.41|25.81|25.52|25.78|25.39|24.79|24.98|25.38|25.03|25.03|25.62|25.12|24.95|25.43|25.89|26.08|26.07|26.37|26.39||26.76|26.02|26.78||26.16|25.94|25.71|25.93|26.2|26|25.76|25.52|25.8|25.91|25.56|24.9|24.8|24.59|24.45|24.4|24.05|24.08|23.64|23.34|23.3|22.8|22.46|22.47|22.5|22.57|22.39|21.88|22.1|22.54|23.07|23.09|||23.04|22.9|23.01|23.16|23.12|23.18|23.17|23.08|23.14|23.37|22.76|24.36|24.27|24.1|24.14|22.83|22.93|22.8|23.09|23.14|22.68|22.39|21.14|21.13|20.93|20.62|20.55|20.68|20.31|19.67|19.45|19.18|19.15|19.33|19.31|19.8|20.44|20.3|20.55|20.6||20.75|20.67|20.79|20.75||20.62|20.51|20.52|20.38|20.54|20.93|21.03|20.77|20.89|21.15|21.11|21.66|21.22|21.29|21.18|21.05|20.43|20.88|21.4|21.53|22.13|21.63|21.52|21.82|22.23|22.73|22.67|23.16||23.08|23.29|23.12|23.44|22.82|22.84|22.64|22.61||22.05|22.09|22.17|22.5|22.17|22.44|21.67|21.5|21.33|21.26|21.68|21.68|21.31|20.96||20.42|20.06|19.74|19.76|19.98|19.84|20.39|19.95|20.33|20.22|20.25|19.96|19.51|19.38|19.22|18.91|19.33|19.4|19.22|19.62|19.57|19.06
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||8.49|8.76|8.77|8.66|8.66|8.76|8.82|8.78|8.79|8.88|8.85|8.63|8.83|8.47|8.68|8.65|8.65|8.17|8.02|8.05|7.93|8.05|7.97|7.75|7.81|7.82|7.74|7.64|7.55|7.55|7.57|7.55|7.65|7.68|7.61|7.86|7.8|7.75|7.79|7.75|7.69|7.52|7.52|7.62|7.71|7.67|7.68|7.66|7.58|7.64|7.72||7.77|7.63|7.75|8.05|8.3|8.54|8.45|8.29|8.41|8.52|8.29|8.45|8.51|8.52|8.35|8.47|8.51|8.63|8.58|8.58|8.69|9.09|9.19|8.91|8.84|8.65|8.56|8.58|8.44|8.69|9.08|9.16|9.25|9.49|9.4|9.2|9.18|9.27|9.29||9.55|9.42|8.75||8.72|8.78|8.69|8.58|8.68|9.06|9.09|9.49|9.74|9.7|9.28|9.43|9.55|9.44|9.5|9.47|9.14|8.99|8.55|8.63|8.62|8.75|8.86|8.85|8.94|9.26|9.29|9.1|8.95|9.18|9.48|9.4|||9.41|9.72|9.61|9.66|9.48|9.72|9.67|9.72|9.78|9.47|9.36|9.39|9.44|9.27|9.62|9.26|9.43|9.36|9.5|9.63|9.43|9.4|9.21|9.28|9.01|9.2|9|8.73|8.35|8.41|8.4|7.85|7.68|7.25|7.1|7.28|7.34|7.54|7.92|7.99||8.31|8.16|8.12|7.9||7.73|7.8|7.74|7.85|8.41|7.97|8.13|8.14|8.33|8.39|8.07|8.27|7.93|8.09|7.94|7.85|7.69|7.9|7.98|8.05|8.49|8.27|8.22|8.24|8.49|8.46|8.37|8.42||8.53|8.27|8.03|7.87|7.59|7.79|7.65|7.72||7.46|7.17|7.08|7.15|6.97|7.27|7.18|7.64|8.08|8.14|8.58|8.45|8.46|8.6||8.31|8.41|7.89|7.96|7.92|8.1|8.28|8.08|8.19|8.32|8.57|8.58|8.63|8.63|8.64|8.48|8.54|8.53|8.62|8.73|8.89|8.66
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||16.09|16.17|16.06|16.12|16.03|16.21|16.43|16.36|16.3|16.02|16.22|15.93|15.85|15.6|15.36|15.32|15.18|14.82|14.64|14.4227|14.47|14.42|14.36|14.28|14.31|14.16|14.27|14.1|14.33|13.86|13.75|13.63|13.94|14.21|14.25|14.47|14.42|14.24|14.29|14.24|14.41|14.38|14.72|14.94|15.08|14.95|14.97|15.34|15.42|15.71|15.4||15.65|15.54|15.66|15.91|16.12|16.1|16.28|16.42|16.5|16.6|16.6|16.88|16.67|16.8|16.68|16.61|16.77|16.45|16.29|15.98|16.01|16.31|16|15.66|15.44|15.36|15.11|15.07|14.85|14.56|15.01|14.84|14.7628|14.91|15.02|15.16|15.16|15.76|15.84||16.08|16.13|18.07||17.73|17.68|17.51|17.63|17.6|17.51|17.45|17.59|18.07|18.1328|18.2526|18.4525|18.5324|18.3026|18.3825|18.1427|17.9329|18.0329|17.8131|17.4834|17.5233|17.3935|17.1037|17.1936|17.0238|17.1737|17.3335|16.3944|16.2545|16.774|17.1037|16.8867|||17.0264|16.9765|17.3658|17.5753|17.5753|17.8748|17.7949|17.9746|17.8249|17.6252|17.4955|17.3159|17.1761|18.8329|18.763|18.7331|18.6931|18.4336|18.7458|18.7458|18.5464|18.317|18.1974|18.1874|17.5792|17.3997|17.4894|17.5692|17.5891|17.4894|17.3897|17.1304|16.941|17.0906|16.9211|16.7017|16.6319|16.4524|16.5621|16.4851||16.1265|16.2261|16.3456|16.3556||16.1862|16.2062|16.1663|16.2398|16.5544|17.0262|16.8493|16.8591|16.633|16.9083|16.9083|17.4293|17.4784|17.7144|17.5079|17.4588|16.6259|16.7143|17.1267|17.2249|17.8534|17.7847|17.4704|17.0482|17.274|17.2446|17.4606|17.4017||17.441|17.382|17.2151|16.4393|16.567|16.9009|16.2429|17.1758||17.2178|16.6782|17.0706|17.2374|16.9529|17.3552|17.0805|17.6593|18.1106|17.5317|18.1302|17.934|17.1786|17.3453||17.257|17.5906|17.3257|17.6985|17.6299|17.2276|17.8778|17.5054|17.5152|17.2505|17.6524|17.2897|17.525|16.9467|16.5742|16.3586|16.9369|17.4367|17.77|17.9072|18.0346|17.7406
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||19.44|19.51|19.37|19.48|19.34|19.61|19.86|19.74|19.71|19.43|19.53|19.29|19.13|18.83|18.56|18.5|18.28|17.95|17.67|17.371|17.43|17.39|17.26|17.16|17.28|17.05|17.27|17.04|17.26|16.65|16.44|16.34|16.72|17.11|17.04|17.39|17.38|17.03|17.17|17.13|17.33|17.2|17.6|17.91|18.17|17.92|18.07|18.56|18.64|18.97|18.48||18.77|18.64|18.83|19.11|19.4|19.41|19.76|19.93|19.91|20.03|20.13|20.5|20.38|20.58|20.29|20.18|20.41|19.99|19.67|19.41|19.56|19.93|19.53|19.21|18.99|18.87|18.55|18.37|18.1|17.73|18.33|18.07|17.97|17.98|18.22|18.39|18.28|19.1|19.22||19.5|19.57|19.8273||19.4818|19.5273|19.3273|19.5|19.5273|19.3091|19.2273|19.3273|19.8818|19.9646|20.1826|20.3733|20.5005|20.1372|20.2371|20.0554|19.7647|19.8919|19.6467|19.1925|19.2379|19.1653|18.8928|18.9382|18.8019|18.8837|19.0018|17.8573|17.6302|18.0935|18.6294|18.2761|||18.4666|18.3759|18.9476|19.0383|19.1109|19.3378|19.2289|19.4557|19.2289|19.2107|19.1835|19.12|18.8478|20.6173|20.7353|20.8078|20.6717|20.3723|20.7453|20.6727|20.4914|20.2012|20.1015|20.0834|19.3127|18.9137|19.1132|19.1313|19.3761|19.0316|18.9228|18.6236|18.2972|18.4332|18.406|18.3425|18.0796|17.8257|17.9526|17.8357||17.4009|17.4824|17.5639|17.6273||17.4281|17.3737|17.2922|17.3666|17.7334|18.2434|18.0197|18.0197|17.7513|18.0824|18.1539|18.6281|18.7445|18.9681|18.5745|18.6281|17.7254|17.7969|18.1187|18.2528|19.0126|18.8606|18.3868|18.0382|18.3511|18.369|18.5477|18.4673||18.4941|18.3153|18.2259|17.2516|17.4572|17.8684|17.0282|18.2349||18.3878|17.7716|18.2984|18.361|18.1198|18.5396|18.2627|18.9772|19.2987|18.736|19.3344|19.004|18.0573|18.227||18.2806|18.6199|18.4949|18.9682|18.8253|18.5128|19.0495|18.5855|18.5588|18.2286|18.6212|18.077|18.4874|17.7022|17.4435|17.1936|17.8628|18.532|18.7729|18.9424|19.0674|18.6837
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||23.09|23.51|23.07|23.65|22.44|22.79|23.12|23.26|23.55|23.04|23.5|23.32|22.89|22.6|22.44|22.44|22.11|21.8|22.45|21.87|22.48|22.88|22.58|22.6|22.63|22.33|22.43|22.21|22.6|22.63|22.24|22.25|23.53|23.95|24.22|25.16|25.42|24.83|24.65|24.64|24.79|25.24|26.29|26.35|26.07|25.17|24.57|25.29|25.99|25.62|26.25||27.42|27.42|27.84|28.88|28.93|29.78|30.52|30.13|29.9|30.37|29.21|28.58|28.4|28.12|27.91|28.06|27.85|27.69|27.25|26.66|26.22|27.22|27.13|26.52|26.39|26.6|25.55|26.21|27.2|27.68|27.79|27.59|27.38|29.29|29.96|29.33|28.32|28.85|29.39||30.54|31.13|31.89||32.56|32.28|32.33|32.67|32.85|33.5|33.73|33.55|34.08|34.03|33.08|33.33|32.92|33.64|33.67|34.6|35.35|35.78|36.44|35.21|34.62|33.58|32.81|33.1|34.3|34.71|33.99|34.65|35.67|34.43|32.8|32.09|||30.12|29|28.82|29.46|29.63|29.05|28.94|29.86|29.91|31.05|31.27|30.93|30.2|29.85|29.51|28.75|28.15|28.13|27.81|26.83|27.12|27|27.09|27.1|26.85|27.65|28.32|28.71|27.86|27.37|27.52|27.38|27.74|27.29|26.65|26.66|25.65|24.94|24.88|24.65||24.99|24.49|24.5|24.65||24.01|23.83|23.57|22.33|23.14|24.85|24.3|24.49|24.53|23.85|23.76|23.95|24.03|23.85|23.03|23.35|22.24|22.16|21.92|21.75|22.29|22.19|21.89|21.4|20.48|20.02|20.92|21.05||21.47|21.54|20.4|20.4|20.77|20|20.47|20.6||22.28|21.68|22.3|22.61|23.12|23.45|22.94|22.56|23.19|23.7|24.15|24.55|24.02|24.04||24.38|23.75|23.41|22.73|22.36|22.75|23.26|23.29|22.77|22.46|23.8|23.8|24.05|23.43|22.49|22.34|23.37|24.25|25.17|23.92|23.82|23.75
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||41.59|41.8|40.83|41.52|40.6991|41.05|41.82|42.81|43.2|42.99|44.1|41.74|39.97|39.63|38.98|37.79|37.1|36.41|36.16|35.68|35.97|36.21|35.55|35.32|35.2|34.67|34.91|34.67|34.66|33.75|33.28|32.61|32.65|33.01|32.9|33.45|33.13|32.65|32.86|33.04|33.15|33.38|33.08|33.25|33.13|32.46|32.65|32.86|32.98|34.39|34.13||34.05|33.52|33.76|34.55|35.14|35.19|35.51|35.76|36.21|36.72|36.69|36.62|36.07|37.05|37.46|37.57|37.8|38.56|37|35.7|35.91|36.43|35.42|35.11|35.16|34.29|33.55|33.94|33.85|33.74|34.64|33.66|32.98|33.22|34.01|34.07|33.92|34.7|34.43||35.16|35.21|36.5||35.2|35.17|35|35.07|34.85|34.24|33.62|33.45|34.36|34.68|34.7|34.9|35.11|34.96|35.3|35.32|34.92|35.1|34.41|33.72|33.79|33.48|33.04|33.63|33.42|34.1|34.55|32.7|32.45|33.9|34.77|35.6|||35.21|34.65|35.79|35.61|35.28|36.05|35.33|35.33|35.13|33.54|33.4|32.27|31.92|32.2|31.86|32.23|32.29|32.07|32.61|32.66|32.49|32.29|31.85|32.16|31.35|31.2|31.2|31.01|30.74|30.47|30.41|29.65|29.18|28.9|28.78|28.63|28.6|28.37|28.85|28.82||28.85|28.96|29.11|29.28||29.22|29.33|29.5|29.42|30.33|31.41|31.51|32.06|32.23|32.5|32.02|32.75|32.6|33.07|32.2|32.16|31.3|31.84|30.81|30.76|31.81|30.24|29.69|28.89|29.05|29.09|29.31|29.73||30.15|30.2|30.79|29.44|29.48|29.29|28.65|29.34||29.15|28.5|28.91|29.17|29.2|29.51|28.91|29.82|31.14|30.63|32.21|31.58|30.61|30.76||30.72|30.96|30.32|30.64|30.59|29.2|29.55|28.9|29.42|29.26|29.87|29.22|29.45|29.38|28.71|28|28.94|29.47|29|29.23|29.63|28.99
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||20.5|19.9|19.65|19.22|18.76|18.95|19.56|19.87|19.05|18.45|18.58|17.78|17.37|16.56|16.91|16.46|16.71|16.32|15.63|15.89|16.31|16.1|16.32|15.06|15.71|16.9|17|16.94|16.48|15.98|15.77|16.08|16.61|16.65|17.24|17.81|17.92|17.32|16.88|16.67|16.71|16.34|16.47|16.89|16.42|16.61|16.69|16.3|16.66|16.72|17.89||18.35|17.97|18.62|19.65|19.93|19.63|19.67|19.82|19.79|20.36|19.6|20.23|20.78|20.74|20.6|20.3|20.32|20.49|20.46|20.45|20.32|21.54|21.52|21.36|21.21|20.78|21.21|20.4|20.8|22.1|22.74|21.15|21.32|20.33|21.06|21.47|21.58|22.35|22.31||23.42|23.76|23.78||23.86|24.05|24.62|24.98|25.55|25.63|25.73|25.8|25.52|25.12|24.15|24.24|25.1|24.65|24.82|24.49|23.76|24.02|23.25|22.87|23|22.81|22.58|22.43|22.14|22.64|23.07|22.64|22.74|23.97|24.19|23.67|||23.3|22.84|22.33|21.91|21.07|21.15|21.34|21.95|21.89|21.63|21.55|21.94|21.85|21.75|21.54|21.51|22.46|22.58|22.95|22.63|21.64|21.72|21.33|21.35|20.95|19.5|19.93|19.98|19.66|19.25|19.91|19.62|20.16|19.53|19.35|18.95|19.42|20.18|20.93|20.85||21.73|21.8|22.58|22.16||22.19|22.14|22.62|22.65|23.25|23.39|23.46|23.34|23.01|23.08|22.69|23.05|22.53|22.3|22.5|22.22|21.71|22.4|23.09|23.15|23.7|23.19|23.05|22.79|22.86|22.5|22.81|23.82||23.48|23.81|23.82|23.51|23.04|23.2|22.89|24.8||25.92|25.53|25.71|25.83|25.93|26.92|26.31|27.56|28.87|28.82|28.96|30.96|27.68|27.64||25.9|24.6|25|25.52|25.3|23.69|25.08|25.74|25.23|25.67|26.82|27.46|26.64|26.12|26.29|25.7|26.5|26.86|27.5|28|27.81|27.33
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||32.52|33.17|33|33.1|32.8|33.71|34.32|34.46|34.3|34.25|36|35.5|36.85|36.62|35.83|35.25|34.04|34.57|34.62|34.66|36.69|34.93|34.44|33.77|33.66|34.08|34.77|34.8|34.54|33.96|34.78|33.02|33.89|34.22|34.15|34.48|35.09|33.7|35.32|36.3|37.33|37.24|38.07|39.5|38.9|37.85|37|36.8|37.19|36.5|37.36||40.45|41.39|42.15|44.09|44.51|44.73|44.99|46.08|46.11|45.85|45.58|44.5|43.96|42.86|42.81|43.28|43.99|43.92|43.11|42.6|42.59|44.15|42.4|41.86|40.28|40.82|39.21|40.49|39.5|40.11|41.62|41.44|41.42|40.22|40.75|41|40.52|41.28|40.3||41.39|43.8|43.85||43.63|44.04|44.18|44.97|44.14|45.49|42.53|43.07|44.54|44.4|44.3|45.58|45.96|45.48|45.52|46.6|46.74|46.97|45.2|46.98|46.23|45.74|45.06|45|45.56|46.7|45.97|44.2|45.25|47.4|48.44|47.13|||47.73|46.8|46.88|47.19|48|50.03|50.77|51.53|51.61|52.6|53.2|54.62|53.89|54.04|54.72|54.09|51.38|51.04|51.36|49.17|50|46.51|47.8|49.88|49.95|48.2|49.19|49.2|49.13|48.65|52.16|52.05|53.15|52.94|53.58|52.74|52.89|53.77|56.48|56.84||57.63|57.29|57.29|57.37||57.24|56.6|56.05|55.45|55.19|55.45|55.78|52.53|53.76|54.2|54|65.54|66.58|66.4|60.5|57.8|52.78|50.05|52.2|50.36|51.79|51.06|50.12|46.98|47.16|46.59|46.21|48.2||48.5|48.15|49.61|56.3|55.79|54.69|53.23|54.12||53.65|54.46|56.43|56.96|57.03|56.03|54.87|56.96|59.09|57.49|59.16|58.93|57.75|58.71||56.51|57.89|56.64|57|59.68|58.91|59.28|59.34|60.78|55.73|57.47|57.96|56.6|57.25|58.46|58.39|66.01|69.49|70.17|69.42|67.4|67.2
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||16.53|16.47|16.61|16.36|16.27|16.41|16.69|16.96|17.62|16.54|15.59|14.99|17.16|16.68|17.23|16.75|16.69|17.03|16.52|16.72|15.96|16.35|16.36|16.29|16.3|16.07|15.36|14.98|14.96|14.65|15.53|16.25|16.24|15.81|15.49|15.68|15.68|15.66|15.86|14.73|14.28|13.59|14.14|14.48|14.76|14.54|14.09|13.07|12.47|12.43|12.83||12.98|13.16|13.9|15|14.96|14.89|15.15|15.15|15.2|15.41|15.34|15.65|15.05|15.23|14.53|14.22|14.35|14.23|13.57|13.45|13.58|14.31|13.93|13.88|12.58|12.39|12.58|12.32|11.99|12.77|13.66|13.37|13.28|13.58|13.99|13.94|13.44|13.98|14.51||14.76|15.29|15.25||15.23|15.78|15.9|16.2|17.44|17.82|17.86|17.85|18.37|18.84|18.59|18.16|18.17|17.39|17|16.97|16.57|17.23|16.63|16.8|16.59|16.24|15.47|15.25|15.43|15.91|16.54|15.37|14.36|15.43|16.02|16.52|||16.71|17.34|18.46|19.35|18.34|18.82|18.95|19|19|18.96|18.81|19.14|18.9|18.35|18.37|18.75|19.85|19.95|21.63|22.33|22.85|23.1|22.82|23.25|23.46|22.69|23.36|23.71|23.32|24.75|24.3|24.01|23.84|23.22|23.52|24.6|24.3|22.7|22.42|23.22||22.52|22.36|22.59|22.23||22.62|22.18|22.08|21.27|21.5|20.4|20.48|20.26|19.56|20.12|19.69|20.2|20.44|20.6|19.62|19.77|19.24|19.75|20.4|20.55|21.56|21.61|21.58|21.39|22.67|22.52|22.49|22.63||22.87|22.9|23.12|23.54|23.17|23.71|23.28|23.83||23.1|23.23|22.75|21.35|20.98|21.73|22.01|22.8|23.65|24.06|25.09|25.79|25.69|26.43||26.55|26.33|26.38|26.78|27.12|26.87|27.2|27.09|27.05|26.54|26.28|24.56|23.92|23.04|23.01|22.82|23.14|23.64|23.88|23.89|24.6|24.14
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||13.86|14.01|13.98|13.98|14.21|14.03|14.2|14.25|14.3|14.57|14.69|13.76|14.09|13.83|14.1|13.79|13.8|13.44|13.18|12.91|12.99|13.01|12.63|12.44|12.36|12.28|12.25|12.13|12.04|12.16|11.94|12.12|11.94|12.03|11.93|12.14|12.43|12.29|12.04|12.19|12.34|12.53|12.82|12.91|12.89|12.72|12.6|12.56|12.53|12.33|12.47||12.49|12.31|12.4|13.05|13.23|12.94|13.14|13.15|13.25|13.45|13.19|13.34|13.01|13.15|13.13|13.2|13.2|13.1|13.03|12.94|13.02|13.15|12.66|12.46|12.29|12.25|12|11.76|11.98|12.14|12.58|12.14|12.18|12.41|13.08|13.18|13.37|13.45|13.34||13.75|13.75|13.65||13.5|13.53|13.58|13.5|13.61|13.56|13.5|13.67|13.8|14.24|13.7|13.65|13.83|13.97|14.17|14.08|13.1|12.95|12.81|12.85|12.78|12.36|11.78|11.74|11.89|12.18|12.33|11.67|11.03|11.37|11.67|11.62|||11.76|12.41|12.65|12.85|12.62|12.89|12.92|12.9|12.74|12.49|12.46|12.45|12.52|12.42|12.36|12.42|12.69|12.75|12.86|13|12.73|12.75|12.4|12.15|12.03|12.1|11.93|11.34|11.33|11.24|11.39|11.4|11.43|11.03|10.99|11.26|11.01|11.26|11.43|11.44||11.59|11.59|11.78|11.88||11.92|12|12.13|11.93|12.15|12.47|12.56|12.42|12.3|12.5|12.31|12.71|13.12|12.95|12.56|12.07|11.7|12.31|11.51|11.69|11.82|11.58|11.48|11.64|12.03|11.94|11.85|11.9||11.81|11.88|11.64|11.62|11.46|11.72|11.49|11.49||11.11|11.43|11.5|11.65|11.42|11.87|11.53|11.92|12.41|12.21|12.72|12.73|12.55|12.59||12.22|12.32|11.84|11.89|11.59|11.54|11.9|11.7|11.85|11.76|12.04|12.05|12.1|11.93|11.61|11.44|11.48|11.45|11.36|11.77|11.71|11.78
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||12.32|12.63|12.85|12.86|12.8|12.82|12.86|13.05|12.35|12.31|12.42|12.19|12.22|12.18|11.92|11.7|11.67|11.34|11.31|11.16|11.24|11.2|11.26|10.7|10.82|10.65|10.51|10.44|10.39|10.35|10.45|10.53|10.41|10.33|10.26|10.28|10.28|10.1|10.13|10.35|10.48|10.38|10.39|10.61|10.65|10.62|10.63|10.68|10.65|10.76|10.74||10.92|10.84|10.76|10.92|11.07|11.15|11.21|11.34|11.45|11.59|11.4|11.65|11.22|11.54|11.73|12.04|11.94|11.68|11.33|11.13|11.04|11.06|10.74|10.57|10.46|10.42|10.37|10.33|10.18|10.24|10.59|10.4|10.77|10.83|11.32|11.34|11.14|11.11|10.8||10.87|10.83|11.5||11.41|11.36|10.98|11.14|11.21|11.16|11.22|11.13|11.2|11.27|11.22|10.9|10.8|10.74|10.79|10.83|10.54|10.46|10.43|10.22|9.89|9.3|9.31|9.29|9.24|9.4|9.5|9.15|8.98|9.49|9.69|9.62|||9.35|9.34|9.52|9.31|9.33|9.51|9.48|9.6|9.41|9.23|9.32|9.4|9.34|9.23|9.17|9.36|9.59|9.52|9.69|9.59|9.52|9.57|9.43|9.48|9.37|9.49|9.51|9.47|9.32|9.31|9.3|9.28|9.26|9.13|8.88|8.96|8.91|9.1|9.4|9.41||9.58|9.53|9.65|9.62||9.56|9.62|9.68|9.75|9.9|9.78|9.9|9.87|9.8|9.79|9.69|9.8|9.64|9.58|9.67|9.39|9.08|9.21|9.43|9.38|9.57|9.45|9.57|9.41|9.54|9.43|9.4|9.6||9.75|9.78|9.64|9.44|9.26|9.26|9.14|9.33||9.13|9.03|9.08|9.42|9.37|9.44|9.37|9.66|10.38|10.35|10.59|10.51|10.57|10.51||10.22|9.9|9.63|9.67|9.87|9.87|9.94|9.83|9.97|9.95|10.15|9.92|9.87|9.85|9.78|9.63|9.64|9.66|9.64|9.64|9.58|9.43
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.92|5.79|5.79|5.52|5.58|5.47|5.59|5.42|5.22|5.19|5.27|5.11|5.14|5.06|4.98|4.87|4.87|4.77|4.35|4.28|4.36|4.21|4.23|4.07|4.03|4.01|4.05|4.03|4.08|4.11|4|4.06|3.82|3.92|3.89|4.03|3.84|3.75|3.79|3.81|3.87|3.69|3.72|3.79|3.8|3.8|3.89|3.88|3.84|3.74|3.79||3.88|3.72|3.77|3.72|3.7|3.71|3.74|3.91|3.89|3.89|3.92|3.89|3.87|3.93|3.98|3.57|3.59|3.58|3.49|3.4|3.33|3.33|3.27|3.2|3.13|3.01|3.04|3.01|3.04|3.05|3.34|3.34|3.24|3.32|3.52|3.36|3.3|3.43|3.36||3.44|3.49|3.56||3.5|3.51|3.52|3.39|3.34|3.22|3.16|3.17|3.27|3.28|3.04|2.91|2.86|2.79|2.82|2.76|2.65|2.63|2.64|2.62|2.44|2.43|2.51|2.38|2.43|2.45|2.46|2.37|2.24|2.41|2.54|2.41|||2.51|2.59|2.54|2.55|2.6|2.76|2.46|2.43|2.31|2.32|2.27|2.32|2.26|2.27|2.28|2.28|2.14|2.28|2.25|2.25|2.23|2.1|2.14|2.13|2|2.02|2.09|2.03|2|2.07|1.97|1.97|1.98|2.03|1.96|2|2.01|2.06|2.07|2.14||2.23|2.09|2.13|2.05||1.99|1.98|2.01|2.02|2.11|2.09|2.19|2.11|2.16|2.2|2.1|2.17|2.11|2.13|2.06|2.01|1.89|1.94|1.94|1.95|2.04|2.04|2|1.99|2.06|2.04|2.09|2.17||2.23|2.3|2.26|2.32|2.22|2.12|2.18|2.15||2.08|2.03|2.09|2.19|2.13|2.29|2.19|2.17|2.23|2.2|2.42|2.43|2.3|2.33||2.33|2.45|2.14|2.17|2.15|2.12|2.2|2.12|2.23|2.12|2.23|2.24|2.27|2.31|2.14|2.16|2.28|2.34|2.22|2.26|2.33|2.27
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||2.64|2.67|2.57|2.58|2.56|2.59|2.58|2.65|2.67|2.74|2.7|2.61|2.64|2.55|2.58|2.54|2.5|2.38|2.25|2.27|2.26|2.26|2.25|2.14|2.22|2.22|2.3|2.32|2.33|2.41|2.42|2.39|2.33|2.4|2.32|2.41|2.37|2.26|2.07|2|2.06|2.14|2.14|2.16|2.18|2.2|2.26|2.25|2.2|2.31|2.37||2.34|2.25|2.3|2.51|2.55|2.55|2.49|2.49|2.6|2.69|2.67|2.65|2.68|2.71|2.74|2.65|2.64|2.68|2.63|2.6|2.65|2.71|2.56|2.55|2.61|2.38|2.37|2.33|2.4|2.35|2.49|2.42|2.44|2.45|2.56|2.6|2.57|2.61|2.52||2.66|2.87|2.72||2.72|2.74|2.79|2.67|2.83|2.89|2.83|2.98|3.07|3.05|2.83|2.89|2.84|2.75|2.76|2.31|2.24|2.18|2.13|2.17|2.17|2.08|2.11|2.08|2.12|2.23|2.2|2.13|2.05|2.18|2.21|2.23|||2.26|2.37|2.38|2.43|2.27|2.41|2.42|2.44|2.43|2.38|2.33|2.42|2.43|2.41|2.41|2.49|2.54|2.51|2.57|2.58|2.52|2.53|2.55|2.47|2.38|2.39|2.35|2.2|2.25|2.17|2.16|2.08|2.05|2.04|2|2.07|2.09|2.14|2.29|2.39||2.46|2.39|2.41|2.4||2.41|2.46|2.54|2.52|2.57|2.58|2.55|2.5|2.63|2.9|2.59|2.62|2.49|2.56|2.48|2.46|2.36|2.48|2.41|2.35|2.5|2.46|2.37|2.41|2.51|2.55|2.57|2.61||2.79|2.77|2.75|2.8|2.8|2.68|2.66|2.89||2.8|2.48|2.54|2.65|2.51|2.7|2.62|2.72|2.89|2.9|3.11|3.11|3.08|3.15||2.96|3.01|2.91|2.78|2.77|2.79|2.93|2.71|2.74|2.73|2.94|3.01|3.08|3.04|2.99|2.87|2.97|3.04|3.03|3.17|3.21|3.01
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||7.02|7.04|7.14|7.14|7.12|7.11|7.11|7.23|6.92|6.99|7.08|7.09|7.17|7.31|7.21|7.22|7.07|6.9|6.93|6.89|6.99|6.94|6.88|6.85|7.01|6.9|6.85|6.85|6.83|6.82|6.92|6.82|6.8|6.9|6.84|6.85|6.79|6.77|6.8|6.87|6.98|6.83|6.85|6.99|7.04|6.93|6.88|7.03|6.88|7.01|7||7.02|6.9|6.89|6.95|7.05|7.06|7.1|7.21|7.27|7.41|7.33|7.37|7.2|7.41|7.57|7.64|7.72|7.6|7.47|7.31|7.22|7.24|7.1|7.05|6.91|6.69|6.72|6.74|6.69|6.7|6.75|6.83|6.79|6.9217|7.62|7.69|7.57|7.54|7.47||7.35|7.35|7.53||7.59|7.53|7.42|7.38|7.44|7.49|7.55|7.49|7.55|7.62|7.56|7.5|7.37|7.31|7.56|7.6|7.57|7.84|7.62|7.43|7.32|7.19|7.16|7.2|7.23|7.21|7.24|7.02|7|7.15|7.12|7.1|||6.93|7.07|7.32|7.19|7.13|7.22|7.25|7.28|7.43|7.31|7.28|7.35|7.29|7.22|7.21|7.23|7.26|7.1|7.19|7.18|7.11|7.02|6.88|6.93|6.73|6.7|6.66|6.49|6.36|6.4|6.34|6.23|6.19|6.14|6.13|6.1|6.12|6.28|6.36|6.43||6.44|6.4|6.4|6.42||6.32|6.32|6.27|6.31|6.42|6.36|6.44|6.39|6.43|6.42|6.36|6.35|6.24|6.14|6.21|6.27|6.11|6.14|6.1|6.05|6.16|6.11|6.22|6.11|6.21|6.09|6.09|6.18||6.24|6.3|6.28|6.2|5.96|5.96|5.98|6.09||5.95|5.92|6.01|6.07|6.07|6.2|6.18|6.37|6.62|6.64|6.76|6.62|6.5|6.55||6.48|6.65|6.51|6.56|6.55|6.64|6.8|7.28|7.31|7.12|7.21|7.18|7.22|7.15|6.95|6.94|6.63|6.87|6.94|7.13|7.13|7.05
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||20.31|20.77|20.86|20.63|20.46|20.83|21.25|21.27|21|21.08|21.04|20.31|21.01|20|20.07|19.91|20.21|19.23|19.03|18.75|18.67|18.47|18.38|17.6|17.69|17.49|17.77|17.54|17.47|17.42|17.23|17.14|16.77|17.14|17.42|17.74|17.58|17.11|17.29|17.6|17.88|18.2|18.57|18.74|18.59|18.39|18.1|18.49|18.44|18.41|18.34||18.76|18.37|19|19.74|20.03|20.22|20.56|21.31|21.4|22.08|21.76|21.61|21.55|21.63|21.25|20.03|19.67|19.33|18.62|18.33|18.3|19|18.84|19.04|18.55|18.33|17.85|17.63|18.24|18.7219|19.5333|19.79|20.26|21|21.35|21.57|21.65|22.01|22.17||22.73|22.68|23.15||23.17|23.12|23.34|23.01|23.29|23.09|23.29|23.4|23.58|23.8|23.65|24.24|24.2|24.58|24.55|24.52|23.71|23.41|22.65|22.76|21.95|20.95|20.9|21.05|21.54|22.05|22.62|22.03|21.92|22.31|22.35|21.81|||21.11|20.51|20.45|20.52|21.18|21.76|22.86|22.92|22.3|22.27|22.27|22.32|22.36|22.17|22.54|23.31|23.64|23.63|23.7|23.77|23.21|23.36|22.43|21.96|21.65|21.98|22.4|21.97|21.31|21.08|21.22|21.05|21.23|20.56|19.73|19.81|19.77|20.24|21.3|21.17||21.69|21.46|21.45|21.41||21.15|21.4|21.34|21.67|22.14|22.34|22.28|22.2|22.17|22.26|22.02|22.21|21.97|21.89|22.37|21.94|21.22|21.25|21.48|21.3|21.52|21.21|21.27|20.66|21.06|20.97|20.82|20.79||21.11|21.86|21.28|21.02|20.64|20.78|20.23|20.56||20.19|19.79|20.14|20.55|20.72|21.67|20.92|21.29|22.2|22.55|23.26|23.25|23.5|23.52||22.8|23.37|23.19|22.94|23.11|23.37|23.66|22.98|23.02|22.83|23.5|23.85|23.85|23.36|23.3|23.02|23.39|23.65|23.55|23.5|22.62|21.85
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM||35.3|35.6|35.79|35.96|36.25|36.19|36.3|35.58|34.84|34.82|34.23|33.01|33.8|33.39|33.7|33.37|33.5|32.07|32.35|32.95|32.84|32.34|32.11|31.52|32.68|32.14|32.17|32.29|31.75|31.8|31.6|31.29|30.67|31.07|30.42|31.29|31.43|30.6|30.55|31.18|32|30.88|30.93|31.44|31.69|30.6|31.36|32.09|32.35|33.59|33.16||32.74|32.43|31.44|31.93|32.99|34.05|34.71|34.29|35.4|36.28|34.55|33.7|34.7|34.55|34.83|35.74|36.6|35.71|36.43|36.4|35.77|36.58|35.41|35.2|33.92|33.36|33.75|33.85|33.33|32.82|33.15|32.4|32.2|36.15|36.45|36.59|35.99|35.34|34.91||35.29|35.17|35.6||35.11|34.49|33.84|33.88|33.84|33.45|33.25|33.09|33.1|33.33|32.27|32.58|33.1|33.08|33.27|33.34|32.76|32.96|32.52|32.23|31.75|30.74|30.74|30.89|30.58|30.61|30.25|29.59|29.23|29.65|30.23|30.55|||30.26|30.51|30.73|30.18|29.92|29.77|29.74|29.71|29.71|29.13|28.85|28.59|28.72|28.5|28.4|28.3|28.83|28.37|29.03|28.93|28.4|28.3|28.18|28.19|27.35|27.07|26.86|26.67|26.2|26|25.95|25.85|26.25|25.52|25.55|25.34|24.79|25.39|25.8|25.88||26.83|26.43|26.69|26.85||26.83|27.12|27.17|27.36|27.77|27.33|27.47|27.39|27|26.48|27.2|27.37|27.21|27.53|27.89|27.57|26.67|26.4|26.35|25.75|26.01|25.62|25.57|25.46|25.75|25.22|25.16|26.15||27.24|28.04|27.7|26.97|26.67|26.88|26.57|26.7||26.05|26.31|25.84|26.32|25.8|25.6|25.15|25.53|26.22|26.07|26.61|26.08|26.28|26.65||25.96|26.03|25.42|25.34|25.91|26.5|27|26.93|27.2|27.05|27.17|27.51|27.7|27.67|28.02|27.59|27.8|27.67|27.76|27.88|27.92|27.9
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||8.01|8.22|7.99|7.18|6.96|7.09|7.51|7.81|7.8|7.83|7.15|6.94|7.03|7.07|7.94|7.75|7.96|7.29|6.8|6.92|6.97|7.06|6.82|6.4|6.57|6.76|7.01|7.02|6.55|6.44|6.51|6.82|6.82|6.92|6.82|7.16|7.48|6.78|6.79|6.8|6.99|6.98|7.21|7.7|8.11|8.51|8.88|9.06|9.4|9.46|9.64||8.67|7.66|8.21|9.3|9.83|10.07|10.27|10.27|10.55|10.78|10.8|10.92|11.02|11.31|11.55|10.82|11.3|12.06|12.44|12.6|12.59|13.05|12.91|13.06|11.9|11.24|11.89|11.25|12|12.24|13|12.47|12.84|13.26|13.33|13.41|13.1|13.96|13.74||14.42|14.49|14.33||14.36|14.53|14.95|14.78|15|15.79|15.73|17.28|17.05|16.85|16.69|16.28|16.64|16.04|15.99|15.42|14.56|13.93|13.6|13.45|12.25|11.82|10.09|10.05|10.55|11.13|11.58|9.9|9.9|11.06|11.85|12.22|||12.55|12.6|13.06|13.94|13.29|14.08|14.68|15.12|14.27|13.35|13.2|13.85|13.52|13.06|12.81|13.01|13.71|13.43|14.28|14.46|13.65|13.83|13.55|12.92|12.7|12.76|12.77|11.56|11.09|11.58|11.71|11.95|11.93|11.63|11.59|11.53|11.31|11.19|12.03|12.87||13.42|13.14|14.18|13.75||13.78|14.15|14.16|13.86|15.19|15.3|15.65|15.52|15.61|16.12|16.03|16.1|14.69|14.98|14.15|13.22|13.33|13.62|14.55|14.95|16.81|15.73|15.39|14.83|15.28|15.11|15.18|15.5||16.59|18.3|17.44|17.1|16.72|16.95|16.09|16.64||16.81|15.97|16.53|16.59|16.91|18.15|17.1|17.65|18.63|18.86|19.97|20.27|19.96|20.13||19.54|20.3|19.82|20.8|20.24|21.51|23.14|21.52|22.4|22.57|23.75|23.69|23.51|21.99|21.94|20.6|20.42|21.35|21.83|21.56|22.21|20.32
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||14.25|14.52|14.6|14.35|14.07|14.13|15.02|15.3|15.38|15.49|14.59|14.47|15.11|14.72|14.71|14.72|14.93|13.4|12.54|12.93|12.63|12.83|12.35|12.01|12.25|12.26|12.34|12.23|12.13|12.07|12.15|12.17|12.94|13.03|12.44|12.65|12.57|12.33|12.23|11.95|12.04|11.82|11.86|11.67|11.91|11.98|12.11|12.11|12.03|12.06|12.26||12.33|12.08|12.05|12.19|12.71|12.59|12.92|13.22|13.68|13.71|13.62|13.65|13.98|14.31|14.63|14.28|14.49|14.73|14.79|14.53|14.27|15|14.92|14.42|14.39|14.03|14.3|13.94|13.97|14.28|14.82|14.36|14.18|14.15|14.64|14.35|14.13|14.68|14.93||15.32|15.35|15.34||15.3|15.45|15.4|15.49|15.82|16.16|16.42|17.03|17.62|17.94|17.49|17.67|18|18.54|18.82|17.62|17.03|16.55|16.08|16.08|14.7|14.97|14.52|14.04|14|14.62|14.59|13.79|13.54|14.41|14.9|14.86|||15.18|15.4|15.44|15.74|15.73|16.24|16.22|16.64|16.6|15.92|15.86|15.77|15.85|15.87|15.88|15.98|16.82|16.82|17.23|17.48|17.16|17.35|17.01|16.33|15.49|15.72|15.23|14.75|13.71|14.14|14.19|14.19|14.2|13.79|13.68|13.96|13.77|13.89|14.26|14.52||15.78|15.41|15.38|15.37||15.11|15.14|15.17|15.33|15.51|15.5|15.56|15.36|15.83|16.42|15.51|15.99|15.19|15.4|14.93|13.9|13.17|13.6|14.04|14.58|15.21|14.5|14.42|14.4|15.12|14.53|14.59|14.98||15.91|16.57|16.18|15.61|14.93|15.61|14.78|15.11||14.53|14.09|14.4|15.2|14.61|15.39|15.18|15.59|16.62|16.9|18.21|18.18|17.78|18.19||17.72|17.91|17.17|17.49|17.51|17.95|18.66|18|17.8|18.04|19.17|19.43|19.43|20.31|19.95|19.39|19.67|19.69|19.65|19.78|19.85|18.92
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||10.72|10.8|10.74|10.8|10.41|10.39|10.71|11.15|11.15|11.25|11.27|11.32|11.2|11.02|10.86|10.55|10.87|9.85|9.52|9.55|9.75|9.81|9.84|9.23|9.37|9.71|10|9.74|9.16|9.14|9.29|9.42|9.49|9.58|9.37|9.93|9.8|9.86|9.49|9.62|9.79|9.87|10.05|10.25|10.54|10.4|10.26|10.24|9.93|9.74|9.68||10.25|10.28|10.2|10.56|10.89|10.75|10.97|11.2|11.43|11.69|11.15|11.21|11.23|11.46|11.43|11.38|11.1|11.62|11.62|11.43|11.79|12.6|12.25|12.08|11.98|11.87|12.41|12.31|12.44|12.78|13.26|12.85|12.63|12.87|12.63|12.34|12.18|12.66|12.45||12.77|13.07|13.21||13.1|13.2|13.17|13.09|13.6|13.84|13.6|14.2|14.72|14.53|14.68|14.54|14.47|14.08|14.14|14.4|14.18|14.11|14.26|14.92|14.12|13.6|13.35|13.45|13.55|13.97|13.61|12.86|12.71|13.49|13.87|13.89|||13.77|13.72|14.09|13.97|13.5|13.35|13.62|14.08|14|13.71|13.34|13.56|13.91|13.51|13.57|13.77|14.15|14.24|14.57|14.95|15.22|15.17|14.4|13.7|13.49|13.84|13.93|13.62|13.4|13.95|14|13.81|13.61|13.39|13.32|13.59|13.62|13.8|14.41|14.7||14.96|14.97|15.32|15.27||15.04|15.35|15.53|15.39|15.82|15.8|16.3|16.4193|16.3181|16.3434|15.1122|15.6856|15.4917|15.3483|15.3736|15.2893|15.1543|15.2049|15.4748|15.2471|15.5085|15.0363|14.8676|14.4713|14.4881|14.3363|14.311|14.4966||14.9013|14.817|14.0159|14.0665|13.8219|14.0833|13.6364|13.8388||13.5436|13.0798|13.5858|14.1255|14.0074|14.4881|13.9653|14.1677|15.0869|15.0194|15.5929|15.8543|15.5507|15.6435||15.323|15.3061|14.8254|15.011|14.8929|14.9351|15.2218|14.311|14.311|14.5556|15.0953|15.1037|15.3905|15.6603|15.1796|15.0953|15.5085|15.6097|15.5591|15.6941|16.1916|15.9555
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||6.07|6.19|6.17|6.14|6.08|6.17|6.44|6.44|6.41|6.56|6.53|6.26|6.44|6.16|6.32|6.17|6.15|5.72|5.51|5.55|5.69|5.58|5.41|5.18|5.38|5.4|5.38|5.38|5.27|5.35|5.23|5.21|5.23|5.37|5.35|5.65|5.71|5.59|5.55|5.63|5.77|5.7|5.75|5.75|6.04|6.12|6.16|6.24|6.28|6.25|6.38||6.31|6.22|6.19|6.74|6.91|6.82|6.88|6.91|7.04|7.15|7.09|7.37|7.23|7.18|7.27|7.1|7.03|6.89|6.74|6.39|6.32|6.18|5.88|5.81|5.73|5.63|5.66|5.59|5.88|6.26|6.64|6.54|6.69|6.91|7.26|7.25|7.29|7.55|7.46||7.64|7.47|7.34||7.54|7.68|7.62|7.54|7.59|7.6|7.57|7.65|7.7|7.8|7.63|7.51|7.8|7.85|7.88|7.7|7.51|7.48|7.41|7.44|7.22|6.99|6.42|6.32|6.44|6.62|6.59|6.22|5.99|6.38|6.61|6.6|||6.49|6.62|6.63|6.85|6.75|6.98|7.19|7.23|7.17|7.04|7.06|7.15|7.2|7.22|7.11|7.19|7.68|7.6|7.7|7.92|7.75|7.8|7.5|7.52|7.35|7.62|7.6|7.29|7.17|7.2|7.2|7.2|7.26|7|6.96|7|6.95|6.94|7.01|7.13||7.32|7.22|7.19|7.24||7.34|7.44|7.44|7.44|7.82|7.99|7.93|8.1|8.62|8.87|8.73|8.97|8.81|9|8.82|8.37|8.14|8.3|8.27|8.46|8.58|8.42|8.33|8.65|8.91|8.62|8.65|8.73||8.88|9.05|8.8|8.92|8.78|8.91|8.63|8.81||8.29|8.19|8.26|8.67|8.5|8.73|8.29|8.87|9.5|9.52|10.03|9.95|9.88|9.87||9.51|9.62|8.84|8.8|8.61|8.67|9.09|8.98|9.25|9.41|9.65|9.92|9.91|9.85|9.54|9.32|9.64|9.68|9.67|9.9|9.73|9.57
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||46.35|46.79|47.48|47.61|47.58|48.17|49.42|49.6|48.44|48.68|46.9|46.96|47.98|48.33|48.29|48.13|48.32|47.01|46.86|46.5|45.81|45.45|45.37|44.65|44.85|44.63|44.56|44.37|44.22|43.89|44.05|43.6|43.19|42.89|42.25|43.95|44.71|44.18|44.71|45.24|45.85|46.2|45.72|45.56|45.3|44.25|43.83|44.48|44|43.65|42.89||42.6|41.45|40.1|41|43.04|42.14|41.8|41.9|41.96|43.33|43|42.14|42|43.46|44|44.92|44.69|43.82|43.97|43.88|42.59|43.53|41.92|41.3|40.16|39.75|39.88|38.95|38.67|39.11|39.75|38.85|39.07|40.48|40.66|40.18|39.54|40.24|40.11||42.2|40.6|42.47||43.4|43.4|42.25|41.73|42.9|40.74|39.5|38.07|39.6|39.3|37.98|36.95|37.04|36.58|36.53|36.18|35.82|35.85|34.65|35.06|34.1|33.46|33.75|33.69|34.03|34.68|34.94|33.31|32.88|34.69|35.09|34.5|||34.77|33.8|34.84|34.11|33.86|34.65|35.18|35.17|35.5|33.42|33.33|33.99|33.99|33.15|33.46|33.69|34.34|33.88|34.62|35.29|35.43|34.9|35.1|34.03|33.31|33.99|33.45|33.04|31.7|31.69|31.61|31.42|31.41|29.84|29.48|30.36|31.75|31.8|31.93|32.63||33.41|33|33.4|33.23||33.25|33.68|32.94|32.78|33.82|33.15|34.38|34.52|36|35.4|34.3|35.44|35.14|35.68|35.39|34.5|32.75|32.63|32.92|32.63|33.61|32.8|32.9|32.07|33.04|32.53|32.26|34.55||35.62|35.92|35.6|34.94|34.07|34.17|33.17|35.22||34.89|33.83|35.94|36.37|36.18|36.64|35.47|36.24|37.84|39.15|40.61|39.26|39.93|39.16||39.09|38.08|37.01|36.39|36.6|36.97|38.98|38.51|38.42|38.85|39.37|39.31|39|37.95|37.91|37.03|37.85|37.69|38.01|38.2|37.54|36.38
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||47.53|47.92|48.79|48.87|49.01|50.04|50.95|51.2|49.99|50.55|49.05|48.95|49.93|50.67|50.58|50.18|50.44|48.65|48.33|47.86|47.33|46.91|46.98|46.23|46.34|45.67|45.64|45.37|45.37|44.94|44.87|45.05|44.62|44.19|43.42|44.82|45.3|44.65|45.25|46|46.5|46.7|45.97|45.7|45.4|44.3|43.63|44.4|43.5|43.14|42.4||41.42|40.31|39.38|39.7|42.5|41.63|41.35|41.45|41.7|42.65|42.01|41.63|41.29|42.76|42.51|43.62|43.5|42.63|43.11|43.2|42.13|42.44|41.2|40.33|39.63|38.86|39.09|38.53|38.27|38.67|39.47|38.62|38.9|40.15|40.24|40.05|39.26|39.84|40.59||42.27|40.41|41.8||42.59|42.54|40.98|40.53|41.37|39.78|38.7|37.6|39.12|38.88|37.5|36.66|36.83|36.3|36.22|36.26|35.56|35.79|34.68|35|34.18|33.59|33.35|33.31|33.59|34.2|34.53|33.19|32.86|34.8|35.1|34.34|||34.41|33.85|34.75|33.65|33.64|34.32|34.49|34.6|35|32.85|33.04|33.37|33.24|32.53|32.76|33.16|33.45|32.8|33.85|34.48|34.63|34.04|34.1|33.33|32.91|33.45|32.67|32.35|31.31|31.25|31.09|31.06|31.08|29.87|29.44|30.16|31.2|31.23|31.39|32.3||33.01|32.57|32.87|32.85||32.66|33.04|32.43|32.36|33.4|33.03|33.95|34|35.43|34.72|33.61|34.48|34.55|34.88|34.4|33.68|32.04|32.05|32.29|32.19|33.05|32.3|32.51|31.72|32.53|32|31.8|34.05||35|35.38|35.06|34.55|33.65|33.96|32.99|35.01||34.59|33.84|35.55|36.22|35.9|36.1|35.06|36.08|37.98|39.26|40.55|39.63|40.16|39.38||39.04|38.44|37.43|36.8|37.28|37.4|39.34|38.72|39.13|39.4|39.84|39.87|39.6|38.3|38.55|37.8|38.24|38.2|38.26|38.63|37.92|37
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||14.52|14.73|14.33|14.01|13.9|14.58|15.28|15.1|15.18|14.95|14.69|14.3|14.19|13.68|13.73|13.36|13.28|12.59|12.12|12.03|11.75|11.8|11.93|11.6|11.79|11.87|11.98|12.15|12.17|11.3|11.16|11.2|11.19|11.25|10.87|11.47|11.68|11.49|11.55|11.67|11.84|11.44|11.81|12.09|12.25|12.5|12.16|11.85|11.67|11.32|11.58||11.58|11.29|11.35|12.05|12.78|13.02|13.12|13.13|12.98|13.31|12.84|12.74|12.59|12.68|12.5|12.13|12.11|12.83|12.68|12.92|13.02|13.82|13.44|13.86|13.36|12.97|13.05|13.15|14.29|14.49|14.51|14.17|13.82|14.21|14.36|13.48|13.6|14.03|13.7||13.91|14.05|13.52||13.7|13.9|13.56|13.79|13.94|14.12|14.21|14.41|15.25|15.06|14.96|15.25|15.62|15.09|15.19|15.35|15.17|15.34|15.21|15.08|14.7|14.29|13.51|13.14|13.18|14.02|16.48|15.6|15.32|16.43|17.02|17.76|||17.6|17.45|17.09|17.5|18.35|19.16|19.34|20.06|19.77|18.87|19.04|19.94|20.08|19.37|19.2|18.97|19.12|19.99|20.68|20.31|19.81|20.07|20.33|20.76|20.64|20.53|21.02|20.58|21.17|21.55|22.01|22.14|23.11|23.48|23.74|24.07|23.87|23.72|25.22|25.24||24.82|24.42|24.49|24.44||24.35|23.6|23.1|19.91|20.4|20.57|20.72|20.63|20.64|21.42|20.76|21.3|20.3|20.23|19.15|19.36|18.3|19.14|19.75|19.27|21.04|20.6|20.59|20.37|20.72|21.06|20.95|21.5||21.97|22.99|22.64|23.37|22.88|23.11|21.71|22.35||22.33|21.93|22.37|22.49|23.17|24.12|24.25|24.13|24.65|24.94|25.66|25.68|26.05|25.9||25.96|24.75|24.09|23.38|22.96|24.05|24.27|23.13|23.57|23.07|23.53|23.86|23.89|21.3|20.21|20.36|20.88|21.25|21.44|21.33|21.87|21.18
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||22.94|23.12|23.04|23.46|23.7|23.7|23.72|23.79|23.35|23.42|23.02|22.86|22.86|22.37|22.17|22.15|21.96|21.67|21.68|21.55|21.7|21.66|22.38|21.97|21.69|21.29|21.16|21.19|20.83|20.39|20.61|20.69|20.64|20.68|20.85|21.4|21.01|20.74|20.41|20.64|20.69|20.51|20.58|20.64|20.68|20.5|20.73|20.77|20.81|20.84|20.75||20.89|20.49|20.6|20.47|21.01|21.22|21.07|21.16|21.2|21.64|21.41|21.46|21.58|21.85|22.11|22.62|22.48|22.18|21.76|21.74|21.67|21.8|21.57|21.79|21.8|21.27|21.21|21.17|21.34|21.42|21.67|21.08|20.97|21.18|21.78|22|21.44|21.2|21.33||21.69|21.86|22.38||22.35|21.98|22.55|22.31|21.99|22.09|22.22|24.12|24.17|24.09|23.52|23.46|23.35|23.16|23.41|23.3|22.77|22.8|22.61|22.11|22.03|21.54|21.33|21.49|21.32|21.35|21.47|20.78|20.76|20.8|20.96|20.67|||20.72|21.13|21.27|21.16|21|21.5|21.1|20.36|20.32|20.19|20.11|20.24|20.28|20.57|20.85|20.91|21.21|21.02|21.3|21.44|21.47|21.36|21.21|21.45|21.18|21.28|21.4|21.64|21.14|21.08|20.8|20.48|20.47|19.92|19.72|19.73|19.64|19.82|20.72|20.74||20.94|20.48|20.83|20.89||20.78|20.7|20.69|20.9|21.06|20.85|21.05|21.21|21.33|21.15|21.1|21.39|21.26|21.43|21.43|21.42|21.2|21.4|21.39|21.08|21.31|21.12|20.91|20.74|20.92|20.6|20.53|20.79||21.05|21.2|20.68|20.21|20.07|20.11|19.9|20.31||19.96|19.6|19.67|20|19.67|19.24|19.03|19.21|19.44|19|19.31|19.15|18.97|19.1||18.63|18.32|17.82|17.64|17.84|18.22|18.36|18.36|18.48|18.42|18.58|18.47|18.49|18.65|18.26|18.2|18.18|18.15|18.03|18.2|18.23|17.93
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||42.49|42.8|44.02|44.81|45.3461|47.05|47.24|47.48|46.92|46.71|45.75|44.65|45.2|46.05|46.53|44.66|44.01|42.9|42.85|43.75|44.04|43.18|42.22|41.47|42.01|40.65|40.27|39.81|39.77|39.8|40.47|40.31|39.31|40|39.55|39.5|39.23|38.82|38.95|39.36|40.05|40.35|40.66|41.49|41.29|40.75|41.98|42.99|43.49|44.1|44.5||43.1|42.13|41.97|42.44|43|43.67|43.99|43.96|44.15|44.2|44.01|44.42|43.74|43.74|44.9|46.23|46.17|44.89|45.03|43.89|43.7|44.77|44.93|45.12|45|44.59|45.8|46.48|46.2|46.31|47.28|47|47.4|47.64|47.98|48.75|48.43|48.1|47.41||47.77|47.47|47.75||47.4|47.73|47.5|47.6|47.99|48.04|48.7|49|49.71|50.32|48.81|48.49|49.02|47.4|47.43|47.67|46.97|46.61|45.75|45.45|44.26|43.41|42.86|42.7|42.48|42.94|43.33|41.26|41.24|41.83|43.04|43.38|||44.09|43.66|44.12|44.25|43.6|43.83|43.59|43.61|43.51|43.24|42.9|43.16|42.8|42.91|43.29|43.36|43.98|43.5|43.73|43.65|43.03|42.71|42.24|42.14|41.08|41.24|41.22|41.31|41.28|41|40.97|40.79|40.91|39.84|39.2|39.33|39.63|39.93|40.16|40.38||44.37|43.81|44.6|44.4||44.14|44.33|44.11|44.85|45.63|45.57|46.04|46.29|46|46.39|45.84|45.83|45.62|46.25|46.66|46.39|45.59|45.49|45.4|44.54|45.21|44.4|44.13|42.79|42.91|42.46|41.91|43.25||43.43|42.88|42.31|40.81|40.3|40.62|40.01|41.26||40.31|39.62|39.28|41.02|40.42|42.27|41.55|43.02|44.26|44.11|46.05|45.9|46.15|46||45.3|44.52|43.31|42.91|43.88|44.11|44.42|43.91|43.84|42.4|42.92|43.45|43.86|43.73|43.53|42.6|43.16|43.22|43.18|43.45|43.45|43.16
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||15.27|15.38|15.49|15.13|14.93|15.42|15.7|15.68|15.61|15.6|15.5|15.49|15.64|15.19|15.37|15.64|15.69|15.09|15.15|15.06|15.21|15.26|14.9|14.41|14.49|14.35|14.53|14.75|14.48|14.83|14.96|14.8|14.85|15.09|15.23|15.44|15.15|15.05|14.81|14.67|15.14|14.77|14.97|15.35|15.19|14.36|14.37|14.87|14.85|14.68|14.54||14.18|13.64|13.95|14.37|14.34|14.37|14.19|14.51|14.7|14.85|15.32|15.58|15.54|15.69|15.45|14.92|14.77|14.47|14.84|14.73|14.46|14.44|14.3|13.6|13.26|12.97|13.22|13.08|13.56|13.48|14.05|13.49|13.37|13.72|13.85|13.74|13.91|14.33|14.15||14.69|14.87|14.9||15.56|15.39|15.48|15.31|15.41|14.81|14.77|14.65|14.81|15.05|14.78|14.89|15.3|14.98|15.25|15.1|14.49|14.28|13.39|13.88|12.65|12.15|12.03|11.93|11.98|12.5|12.99|12.48|12.23|12.79|13.16|13.48|||13.47|13.56|13.43|13.59|13.39|13.66|13.88|14.01|13.68|13.36|13.41|13.47|13.46|13.08|13.07|13.33|13.36|13.22|13.26|13.21|12.67|13.2|13.07|12.89|12.75|12.93|12.94|12.91|12.55|12.61|12.64|12.17|12.51|12.12|11.96|11.93|12.21|12.4|12.91|13.44||14.15|14.09|14.19|14.22||14.05|14.38|14.46|14.13|13.95|14.28|14.65|14.41|14.66|14.83|14.83|14.96|14.67|14.58|14.53|14.02|13.75|13.95|14.26|14.36|14.88|14.89|15.01|15.03|15.5|15.22|15.01|15.05||15.36|15.52|15.42|15.53|15.21|15.39|14.88|14.82||14.36|14.4|14.37|14.52|14.07|14.58|14|14.6|14.69|14.76|15.3|15.41|15.35|15.38||15.09|15.28|15|14.9|15.16|15.56|16.51|16.47|16.38|16.34|16.73|16.71|16.47|16.51|16.52|16.2|16.55|16.68|17|16.93|16.37|15.88
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM||40.5|40.61|41.3|41.2|41.29|41.8|42.33|42.72|43.08|43.3|42.88|42.78|42.94|42.87|42.71|43.23|42.99|43.13|44.15|44.43|44.32|44.03|44.17|43.32|43.37|42.17|41.78|41.8|41.71|41.88|41.8|41.81|41.63|41.6|41.84|42.26|41.87|41.09|40.83|40.88|41.56|41.3|41.63|41.49|41.2|41.01|41.12|41.51|41.74|41.95|42||42|41.3|40.9|40.92|41.82|41.85|41.5|41.95|42.28|42.37|42.26|43.9|43.22|43.7|44.11|45.17|44.84|44.01|43.61|43.06|42.81|43.17|42.55|42.36|41.79|41.86|42.42|42.69|41.67|41.66|42.99|41.7|41.83|41.9|42.48|42.79|42.85|44.45|43.79||44.1|43.57|44.11||44.07|43.98|44.15|44.02|43.97|43.91|43.8|43.57|43.71|44.35|43.24|43.2|43.1|43.54|43.48|43.11|42.23|41.81|41.25|40.9|41.05|40.38|39.99|40.05|39.81|39.94|39.89|39.02|39.12|39.47|39.35|40.06|||39.87|41.02|41.04|40.71|40.69|40.44|40.57|40.55|40.52|40.52|40.51|40.36|40.5|40.08|40.27|40.78|41.15|40.4|40.81|40.7|40.14|39.71|39.31|39.39|39.22|39.18|39.4|39.33|38.71|38.42|38.39|38.29|37.98|37.8|37.74|37.35|37.3|37.6|38.14|38.04||38.41|38.59|38.8|38.65||38.6|38.67|38.67|38.86|39.13|39|39.38|39.08|39.53|39.24|38.99|39.26|39.31|39.74|39.47|39.26|38.37|38.53|38.86|39|39.34|39.11|39.25|39.23|39.75|39.24|39.11|39.36||39.7|40.26|40.07|39.68|39.53|39.5|39.79|39.92||39.11|38.91|38.93|39.47|38.51|38.67|37.87|38.55|38.99|38.24|38.64|38.55|38.51|38.52||37.98|37.58|37.22|37.38|37.05|37.59|37.63|37.46|37.69|37.75|37.91|38.17|38.6|38.74|38.94|38.62|38.82|38.9|38.86|39.28|39.1|38.66
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||23.99|24.45|24.63|24.74|24.69|24.96|25.19|25.32|24.97|25.04|24.47|24.19|25.47|25.56|25.45|25.48|25.66|25|24.93|24.77|24.81|24.49|24.12|23.48|23.29|23.05|23.34|23.17|22.67|22.49|22.45|22.46|22.36|22.63|22.54|22.94|23.21|22.42|22.4|22.62|23.1|22.84|22.45|22.58|22.83|22.87|23.04|23.51|23.79|24.11|24.16||24.31|23.41|23.52|24.16|24.21|24.44|24.47|24.21|24.18|24|23.59|23.78|23.34|23.73|24.01|24.12|24.17|23.34|23.61|23.36|23.33|24.3|24.5|24|23.82|23.56|24.27|24.32|23.97|24.3|25.23|24.68|24.91|25.64|26.03|26.37|26.02|25.76|25.18||25.45|25.25|25.6||25.89|25.4|25.48|25.5|25.84|26.02|26.59|27.05|27.38|27.51|27.21|27.32|27.57|27.5|27.3|27.5|27.1|27.24|26.82|26.74|26.24|25.85|25.68|25.63|25.34|25.7|25.77|24.89|24.99|25.35|25.62|25.57|||25.57|25.62|25.4|25.12|24.4|24.97|24.74|24.74|24.58|23.87|23.78|23.97|24|23.76|24|23.96|23.38|22.93|22.95|22.96|22.65|22.4|22.16|22.18|21.76|22.14|22.26|22.2|21.84|22.29|22.62|22.59|22.75|22.21|21.72|21.35|21.4|21.58|21.87|22.07||22.61|22.46|22.82|22.81||22.65|22.87|22.9|23.12|23.54|23.36|23.77|23.99|23.93|23.91|23.9|23.6|23.35|23.32|23.56|23.23|22.65|22.57|22.78|22.77|23.15|23.22|23.45|22.97|23.46|23.53|23.58|24.01||24.26|24.76|24.09|23.27|22.78|22.91|22.6|22.97||22.98|22.88|23.44|24.39|23.91|24.01|23.14|23.84|24|24.24|24.77|24.67|24.94|24.84||24.5|24.62|24.28|24.15|24.44|24.85|25.63|25.35|25.7|25.39|25.61|25.7|25.88|25.68|25.72|25.48|25.77|25.65|25.35|25.28|25.29|24.85
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||18.02|18.47|18.61|18.7|18.75|19.54|20.08|20.5|19.97|20|18.89|18.21|18.98|17.56|18.5|18.19|18.35|17.11|16.29|16.76|16.88|17.24|16.5|16.19|16.36|16.37|16.23|15.61|15.09|15.04|15.98|16.68|17.09|16.93|16.29|16.42|16.43|16.18|15.8|14.68|14.53|14.45|14.59|14.61|14.84|14.88|14.85|15.31|15.14|15.35|15.53||15.46|14.94|14.81|15.08|15.36|15.18|15.45|15.68|16.21|16.54|16.28|16.27|16.77|17.17|17.52|17.2|17.43|17.69|17.26|17.06|16.76|17.39|17.33|16.47|16.41|16.13|16.34|15.82|15.59|15.91|16.61|16.02|15.77|15.66|16.29|16.07|16.19|16.72|16.36||16.8|16.82|16.56||16.72|16.94|16.88|17.05|17.05|17.66|17.92|18.51|19.5|19.7|18.75|18.88|19.43|19.4|19.97|19.23|18.41|18.68|18|17.83|16.64|16.65|16.2|16.14|15.98|17.08|17.31|16.31|16.01|17.03|17.6|17.7|||17.57|17.88|18.03|18.42|18.11|18.91|18.9|19.75|19.51|18.38|18.38|18.46|18.8|18.83|19.13|19.14|20.45|20.57|21.03|21.38|21.46|21.59|21.23|20.65|19.79|20.51|19.88|18.9|17.76|18.5|18.61|18.31|18.36|17.85|17.6|18.03|18.17|17.99|18.76|19.4||20.45|19.96|20.3|20.18||20.03|20.11|20.34|20.57|20.9|20.35|20.77|20.11|20.67|21.57|19.79|20.82|19.56|20.45|19.81|18.82|17.69|18.14|18.33|18.59|19.13|18.12|18.25|18.7|19.63|19.12|18.89|19.32||20.71|21.69|20.88|20.21|19.09|19.88|19.1|19.64||18.74|18.25|18.96|19.56|18.63|20.17|19.78|20.58|21.8|21.97|23.56|24.28|24.01|24.71||23.48|23.94|22.82|23.06|22.92|22.97|23.97|22.84|23.16|23.21|24.54|24.99|25.1|26.47|25.84|25.35|25.52|25.63|25.88|26.13|26.52|25.36
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||16.39|16.75|16.5|16.12|16.03|16.31|16.25|16.3|16.69|16.72|16.18|16.06|16.45|15.76|15.63|15.44|16.54|16.1|15.95|15.85|16.17|15.94|15.53|15.14|15|15.27|15.14|15.14|15.26|15.65|16.35|16.02|15.85|15.97|15.8|15.92|16.09|15.62|15.41|15.48|15.87|16.3|14.04|14.06|14.17|14.4|14.16|14.2|14.36|14.11|14.22||14.89|14.32|14.74|15.16|15.09|15.1|15.05|15.26|15.58|15.9|15.38|15.18|15.2|15.4|15.41|14.92|14.97|14.75|14.98|14.66|14.74|14.72|14.54|14.58|14.27|13.69|14.2|13.93|13.93|14.17|14.71|14.5|14.45|14.42|15.21|15.51|15.44|15.63|15.61||15.85|15.85|15.88||15.49|15.07|15.02|15.25|15.81|16.06|16.05|16.3|16.7|16.61|16.01|16.24|16.7|16.29|16.18|15.73|15.53|16.92|16.39|16.5|16.86|17.27|16.35|16.62|16.67|17.27|17.41|16.84|17.1|17.85|17.9|17.86|||17.96|18.29|18.74|19.19|17.73|18.14|18.45|18.8|19|18.19|18.24|18.62|19.01|18.94|19.12|19.39|19.41|19.55|19.65|20.22|19.79|19.58|19.14|19.04|18.42|19.13|18.49|18.13|17.84|17.79|17.93|17.5|18.01|17.86|17.2|16.58|16.42|15.89|16.34|16.92||17.99|17.65|17.76|17.59||17.39|17.44|17.69|17.98|18.48|18.79|19.22|18.37|19.05|19.05|19.05|19.25|18.8|18.46|18.56|17.93|16.93|17.47|17.88|18.02|18.95|18.59|18.63|18.71|19.29|19.2|19.14|20||20.69|21.4|21.08|20.87|20.47|20.69|19.99|20.08||19.11|18.83|18.34|19.02|19.73|20.09|19.5|20.02|20.3|20.53|21.57|21.37|21.4|21.51||21.27|21.27|21.14|21.14|21.14|21.14|21.65|22.12|22.35|22.3|22.55|23.2|23.4|23.45|23.74|23.58|24.02|24.36|24.23|24.29|24.13|23.61
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP||10.06|10.32|10.17|10.24|9.73|9.91|10.13|10.31|10.19|10.42|10.9|10.72|10.63|10.51|10.41|10.28|10.13|9.74|10.18|9.91|10.23|10.09|10.02|10.01|10.01|9.94|9.92|9.95|9.93|9.75|9.81|9.35|9.68|9.69|9.67|9.86|9.9|9.47|9.29|9.43|9.45|9.55|9.84|9.91|9.89|9.74|9.4|9.66|10|9.85|9.89||10.81|10.83|11.14|11.79|11.81|12.38|12.78|12.79|12.7|12.8|12.26|12.19|12.16|12.24|12.11|12.07|12.11|11.95|11.66|11.38|11.09|11.66|11.75|11.55|11.3|11.2|10.78|11.4|11.64|11.71|11.3|11.3|11.07|11.36|11.74|11.38|10.83|11.23|11.44||11.75|12.21|11.84||11.81|11.78|11.69|11.64|11.74|11.66|11.98|12.04|12.14|12.24|12.26|12.25|12.08|12.29|12.27|12.45|12.03|12.05|12.23|12.15|11.88|11.26|11.18|11.52|11.95|11.97|11.6|11.3|11.58|11.83|11.45|11.08|||10.41|10.04|10.12|10.51|10.44|10.53|10.7|11.31|11.39|11.49|11.65|12|11.99|11.91|11.98|11.8|11.82|11.88|11.89|11.57|11.69|11.7|11.61|11.47|11.53|11.47|11.9|12.11|11.82|11.55|11.74|11.74|12.01|11.71|11.43|11.43|11.26|11.29|11.52|11.29||11.38|11.26|11.25|11.3||11.24|11.35|11.38|11.22|11.87|12.27|12.04|12.04|12.12|12.19|11.93|11.98|11.89|11.71|11.39|11.39|10.8|10.65|10.75|10.65|10.91|10.8|10.69|10.56|10.34|10.24|10.59|10.6||10.65|10.6|10.13|10.23|10.16|9.92|10.19|10.3||10.8|10.82|11.01|11.1|11.28|11.16|10.61|10.4|10.75|10.9|11.09|11.1|11.08|10.98||10.83|10.82|10.71|10.58|10.83|10.85|10.96|10.74|10.4|10.28|10.47|10.45|10.49|10.07|9.51|9.57|9.77|10.35|10.67|10.68|10.75|10.64
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||24.06|24.67|24.32|24.52|23.14|23.73|24.22|24.71|24.43|25.02|26.1|25.58|25.38|25.25|24.85|24.65|24.15|23.41|24.4|23.67|24.46|24.13|24.01|24.04|24.29|23.81|23.84|23.81|23.99|23.38|23.54|22.22|23.26|23.12|22.94|23.38|23.5|22.22|21.77|22.16|22.28|22.35|23.14|23.4|23.5|23.15|22.27|22.92|23.86|23.4|23.36||25.36|25.41|26|27.46|27.64|28.9|30.39|30.32|30.08|30.27|29.09|29.17|29.04|29.4|29.04|28.91|29.1|28.73|27.96|27.05|26.36|27.95|28.2|27.8|27.39|27.12|26.34|27.54|28.2|28.05|27.41|27.62|27.4|27.97|29.04|28.22|26.62|27.7|28.27||29.05|30.27|29.49||29.42|29.65|29.31|29.28|29.39|29.29|30.02|30.14|30.16|30.64|30.81|30.72|30.09|30.71|30.58|30.88|29.98|29.87|30.38|30.49|29.53|28.16|27.56|28.87|30.22|30.19|28.86|27.92|28.87|29.4|28.3|27.1|||25.46|24.28|24.55|25.4|25.24|25.54|25.99|27.45|27.67|27.78|28.09|28.8|29.04|28.9|29.2|28.78|28.73|28.95|28.73|27.84|28.07|27.96|27.88|27.39|27.8|27.46|28.63|29.04|28.6|27.66|28.28|28.27|28.85|28.2|27.58|27.43|27.19|27.18|27.64|27.26||27.26|27.13|27.09|27.2||26.95|27.48|27.74|27.29|29.01|29.83|29.16|29.32|29.46|29.59|28.95|28.93|28.95|28.5|27.85|27.66|26.17|25.8|25.8|25.55|26.24|26|25.58|25.43|24.79|24.28|25.32|25.44||25.4|25.11|23.69|23.99|23.8|22.89|23.84|23.86||24.84|25.12|25.59|25.54|26.2|26.11|24.96|24.8|25.53|25.99|26.32|26.31|26.3|25.8||25.37|25.38|25.11|24.71|25.22|25.35|25.87|25.31|24.35|23.91|24.6|24.51|24.86|23.53|22.23|22.44|22.65|24.3|25.16|25.36|25.33|25.13
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||4.62|4.57|4.57|4.6|4.59|4.59|4.54|4.56|4.6|4.54|4.55|4.62|4.55|4.56|4.57|4.52|4.52|4.54|4.5|4.49|4.52|4.54|4.53|4.49|4.46|4.6|4.55|4.6|4.47|4.44|4.42|4.5|4.5|4.5|4.44|4.45|4.39|4.33|4.41|4.25|4.34|4.28|4.34|4.35|4.42|4.39|4.41|4.4|4.37|4.43|4.47||4.54|4.46|4.41|4.49|4.46|4.51|4.53|4.5|4.54|4.47|4.46|4.47|4.45|4.45|4.49|4.45|4.51|4.46|4.47|3.65|3.51|3.54|3.53|3.45|3.45|3.34|3.4|3.39|3.51|3.52|3.67|3.69|3.4|3.33|3.44|3.42|3.41|3.48|3.49||3.61|3.55|3.46||3.46|3.5|3.5|3.43|3.48|3.52|3.4|3.44|3.55|3.61|3.65|3.74|3.75|3.59|3.67|3.72|3.69|3.5|3.53|3.5|3.45|3.3|3.25|3.25|3.3|3.45|3.4|3.31|3.19|3.46|3.58|3.26|||3.26|3.26|3.3|3.31|3.26|3.35|3.36|3.28|3.33|3.27|3.26|3.28|3.27|3.24|3.27|3.29|3.22|3.29|3.43|3.28|3.27|3.23|3.24|3.24|3.19|3.39|3.89|3.91|3.83|3.92|3.73|3.68|3.67|3.59|3.49|3.59|3.54|3.57|3.7|3.88||3.85|3.65|3.78|3.75||3.82|4.06|3.29|3.33|3.4|3.62|3.8|3.76|3.86|3.9|3.8|3.84|3.99|3.81|3.83|3.8|3.8|3.8|3.77|3.39|3.59|3.6|3.65|3.66|3.77|3.79|3.92|4.16||4.55|4.68|4.57|4.67|4.69|4.62|4.59|4.36||4.51|4.36|4.65|4.98|5.21|5.65|5.66|6.7|8.35|9.1|7.72||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||11.48|11.92|11.3|10.94|10.24|10.42|11.24|11.44|11.3|11.5|10.97|10.32|10.58|9.9|10.62|9.98|10|8.71|8.37|8.54|8.36|8.61|9.03|8.14|8.1|7.97|8.2|8.35|8.43|7.96|8.03|7.83|7.87|7.8|7.48|8.48|8.3|8.32|8.74|9.02|9.19|9.07|9.42|9.7|10.08|10.5|9.84|9.81|9.9|10.04|10.22||10.17|9.55|9.94|11.62|12.32|12.93|13.12|13.48|13.58|14.08|13.95|14.51|14.65|15.22|15.34|14.89|15.07|15.7|15.21|14.9|14.8|15.27|14.61|14.51|12.98|12.94|13.16|12.93|13.67|13.87|14.83|14.56|14.3|15.21|15.22|14.69|15|15.55|15.68||16.41|16.41|15.89||16.4|17|16.74|16.85|16.81|17.17|16.88|17.21|18.08|18.43|17.2|17.2|17.48|17.05|16.89|16.24|15.56|15.33|14.92|15.13|14.4|14.32|13.45|13.04|13.38|14.01|14.74|13.15|12.28|14.86|16.09|16.76|||17.28|17.45|17.91|18.43|18.27|18.93|19|19.71|19.56|18.21|17.75|18.65|18.29|17.55|17.21|17.06|17.69|17.87|18.33|18.29|17.01|17.61|17.14|16.84|16.42|17.06|17.01|16.45|16.38|16.77|16.93|16.75|16.7|16.17|15.7|15.77|15.5|15.23|16.34|16.74||17.03|16.66|17.86|18.04||18.43|18.67|18.3|17.41|18.18|18.03|18.47|18.3|18.37|19.2|19.35|18.68|17.11|16.89|15.17|15.04|14.8|16|15.6|15.08|17.1|15.59|15.64|16.2|16.71|16.65|16.93|16.87||17.55|18.09|17.34|17.57|18.19|18.3|16.92|17.55||16.45|15.18|15.74|15.89|16.18|17.2|17.08|17.82|18.12|18.8|20.3|20.6|20.06|20.01||20.01|20.08|19.97|20.35|20.17|20.83|21.83|20.71|20.9|20.88|21.53|21.89|21.51|20.73|19.6|18.87|19.13|19.95|19.78|19.28|19.51|19.04
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||8.06|8.07|7.79|7.4|7.31|7.66|7.94|7.61|7.84|7.98|7.72|6.6|6.85|6.48|6.83|6.45|6.6|6.54|6.44|6.12|6.16|6.13|5.86|5.5|5.8|5.95|6.09|6.06|5.75|5.69|5.81|6.13|6.37|6.49|6.31|6.34|6.63|6.31|6.21|6.04|5.62|5.47|5.27|5.22|5.54|5.56|5.49|5.54|5.72|5.85|6.15||5.96|5.7|5.63|6.01|6.23|6.05|5.87|5.95|6.34|6.61|6.64|6.72|6.97|7.15|7.06|6.71|6.72|6.69|6.63|6.53|6.81|6.52|7.84|8.02|7.72|7.56|8.04|8.12|8.29|8.15|8.83|8.84|8.81|8.77|9.18|9.35|9.93|10.16|10.13||10.5|10.6|10.38||10.4|10.42|10.64|10.71|11.01|11.09|11.46|12.05|12.33|12.35|11.84|12.02|12.2|11.69|11.86|11.37|11.98|11.9|11.71|11.9|11.87|12.02|11.27|11.32|11.48|11.96|12.23|11.74|11.81|11.98|12.29|12.65|||12.13|12.05|12.1|12.41|12|12.2|12.63|12.72|12.77|12.19|11.9|11.72|11.56|11.38|11.85|12.43|12.61|12.49|12.48|12.66|12.4|12.12|12.55|12.02|11.34|11.62|11.2|10.92|10.52|10.5|10.31|10.17|10.4|9.96|9.4|9.92|9.71|9.36|9.91|10.05||10.38|10.09|10.31|10.59||10.59|11.05|11.42|11.25|11.37|11.54|11.36|11.31|11.55|11.2|11.21|11.32|11.18|11.23|11.43|11.02|10.33|10.91|11.41|11.66|12.27|12.53|12.84|12.77|13.19|13.06|12.59|12.86||13.2|13.74|13.3|13.28|12.76|12.75|12.26|12.38||11.77|11.54|11.73|11.87|11.53|11.85|11.61|11.61|11.71|12.08|12.6|13.01|12.73|12.91||12.89|12.87|12.5|12.59|12.83|12.82|13.44|13.59|13.6|13.63|14.47|14.74|14.89|14.59|15.18|14.88|15.25|15.28|15.38|15.23|15.18|14.66
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||43.26|43.9|44.02|42.49|42.44|41.77|41.07|41.85|41.94|41.78|42.51|41.61|43|42.07|42.96|42.75|42.6|43.04|42.63|42.25|42.59|40.49|39.85|39.25|39.62|39.93|39.66|39.21|40.5|39.59|39.86|39.18|39.48|39.47|39.11|39.93|40.03|40.1|37.56|37.26|37.57|38.04|37.4|38.31|38.4822|37.95|38.77|38.19|37.5|37.6|38.18||38.54|37.16|37.91|38.9|38.68|39.93|40.93|41.84|42.05|41.72|41.76|38.79|38.6|39.11|40.08|40.4|39.65|39.05|38.76|36.92|36.07|37.45|37.06|37.27|36.84|36.06|35.4|35.46|35.73|35.68|37.58|36.52|37.05|37.42|38.15|37.03|36.77|37.55|37.8||37.8|37.88|38.66||38.74|39.39|39.29|39.3|38.92|38.62|38.81|39.05|39|39.22|38.71|38.23|37.82|38.36|38.55|37.15|36.38|36.21|35.5|34.62|34.49|33.68|33.14|32.2|32.13|32.63|33.33|32.39|32|32.37|33.32|33.35|||33.5|32.59|32.54|32.75|31.91|32.61|32.13|31.72|31.83|32.16|30.82|31.03|31.18|31.05|31.07|30.89|31.19|30.92|31.14|31.11|30.03|29.97|29.92|29.46|29.06|29.46|29.02|28.42|28.03|27.82|28|27.09|26.76|26.71|26.76|27.29|27.09|26.81|27.3|27.45||28.27|27.96|29.05|28.68||28.38|28.42|28.7|28.88|29.46|29.31|29.41|29.04|29.32|29.53|29.09|28.97|28.71|28.36|28.28|27.56|26.8|27.12|27.35|27.84|28.84|28.49|28.5|28.71|28.93|29.02|28.76|29.05||29.42|29.4|29.14|29.52|28.89|29.28|29.11|29.72||28.85|28.06|28.04|28.52|28.02|28.75|27.96|28.55|29.28|29.23|30.48|29.98|29.25|29.61||29.45|29.37|29.23|29.81|30.23|30.35|32.15|32.14|32.17|31.94|32.33|32.69|32.84|32.87|32.77|33.14|33.47|33.53|34.25|34.8|34.81|34.49
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.13|33.07|32.2|33.08||34.14|34.06|33.68|32.83|31.95|32.72|31.73|32.12||31.05|29.94|30.21|30.29|29.11|30.23|28.62|29.7|31.24|31.86|33.88|33.36|33.2|33.94||32.5|33|30.95|30.71|30.8|31.69|32.68|31.54|31.77|31.6|32.61|32.68|33.03|33.1|33.2|32.24|32.11|32.05|32.38|32.89|33.2|32.61
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||1.97|2.06|2.01|2.12|2.13|2.2|2.16|2.15|2.16|2.08|2.31|2.3|2.44|2.24|2.32|2.27|2.23|2.12|1.99|1.92|1.91|1.95|1.96|1.92|1.89|2|2.18|2.12|2.16|2.1|2.12|2.13|2.13|2.17|2.08|2.19|2.2|2.14|2.1|2.06|2.16|2.03|2.12|2.2|2.3|2.43|2.44|2.53|2.83|2.72|2.73||2.74|2.63|2.63|2.77|2.81|2.76|2.79|2.84|2.89|2.9|3|2.94|2.81|2.82|2.89|2.86|2.86|2.84|2.6|2.44|2.39|2.45|2.66|2.61|2.6|2.54|2.65|2.68|2.69|2.68|2.73|2.63|2.66|2.77|2.8|2.79|2.81|2.86|2.91||2.93|3.01|3.07||3.04|3.13|3.09|3.18|3.26|3.27|3.39|3.4|3.59|3.51|3.5|3.5|3.61|3.41|3.45|3.24|3.09|3.11|2.99|3.01|2.98|2.93|2.84|2.87|2.93|3.01|3.05|3.03|2.95|3.1|3.26|3.1|||3.06|3.16|3.17|3.21|3.13|3.22|3.29|3.34|3.28|3.19|3.18|3.15|3.12|3.08|3|3.02|2.95|3.02|3.32|3.27|3.21|3.23|3.27|3.28|3.16|3.34|3.52|3.37|3.35|3.48|3.54|3.53|3.63|3.59|3.54|3.65|3.6|3.64|3.8|3.91||4.02|3.93|4.05|4.02||3.91|4.02|4.06|4.19|4.34|4.44|4.34|4.36|4.4|4.37|4.29|4.35|4.23|4.33|4.18|4.25|4.16|4.31|4.19|4.14|4.25|4.2|4.09|4|4.12|4.21|4.3|4.56||4.72|5.01|4.86|4.89|4.76|4.79|4.8|4.89||4.86|4.69|4.77|4.85|4.86|5.05|5.01|5.05|5.22|5.13|5.22|5.18|5.15|5.16||5|5.11|4.82|4.84|4.83|4.85|4.94|4.73|4.83|4.79|4.92|5|4.93|4.82|4.79|4.88|5.18|5.27|5.33|5.4|5.5|5.21
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||9.35|9.38|9.29|9.32|9.32|9.4|9.5|9.5|9.49|9.45|9.44|9.32|9.35|9.3|9.13|9.01|8.89|8.69|8.62|8.54|8.63|8.65|8.56|8.52|8.54|8.47|8.56|8.46|8.59|8.43|8.35|8.1|8.12|8.2|8.22|8.39|8.34|8.25|8.26|8.25|8.32|8.34|8.54|8.63|8.74|8.63|8.67|8.86|8.82|8.9|8.63||8.79|8.72|8.75|8.89|9.07|9.2|9.33|9.43|9.39|9.53|9.49|9.59|9.44|9.46|9.46|9.42|9.58|9.49|9.37|9.25|9.18|9.32|9.24|9.14|9.06|8.91|8.72|8.78|8.9|8.87|9.1|9.13|9.15|9.21|9.35|9.4|9.46|9.88|9.91||10.06|10.05|10.16||10.1|10.09|10.08|10.18|10.27|10.27|10.36|10.44|10.72|10.79|10.75|10.84|10.85|10.77|10.8|10.92|10.8|10.84|10.68|10.41|10.26|9.99|9.81|9.9|9.82|9.92|10.04|9.53|9.55|9.87|9.98|9.95|||10.02|9.92|10.08|10.23|10.21|10.52|10.47|10.58|10.61|10.48|10.52|10.09|9.98|10.15|10.13|10.27|10.07|10.04|10.21|10.19|10.07|9.97|9.84|9.74|9.5|9.55|9.61|9.62|9.61|9.54|9.67|9.56|9.3|9.33|9.18|9.18|9.07|8.99|9.09|9.02||8.93|9.03|9.08|9.09||8.99|8.97|8.94|9.45|9.54|9.71|9.7|9.61|9.5365|9.6761|9.6562|9.8856|9.8557|9.9455|9.8258|9.8756|9.5963|9.6227|9.772|9.782|9.981|9.8914|9.7375|9.6493|9.7472|9.757|9.8256|9.8354||10.0215|10.0313|10.0607|9.8354|9.9432|9.9628|10.0411|10.384||10.2958|10.0411|10.2567|10.3056|10.2567|10.4526|10.3154|10.6191|10.9032|10.6877|11.0991|11.0208|10.815|10.9424||10.9228|11.0893|10.9228|11.1383|11.0991|10.9326|11.1873|10.913|11.011|10.8052|11.0208|10.7465|10.9032|10.6289|10.4232|10.4722|10.6583|10.8934|10.8346|10.8346|10.9032|10.7563
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||26.69|26.85|26.52|26.41|26.34|26.64|27.27|27.35|27.24|26.97|26.74|26.42|26.38|25.9|25.24|24.93|24.47|23.89|23.72|23.47|23.62|23.7|23.55|23.47|23.6|23.26|23.51|23.32|23.62|22.85|22.55|22.15|22.4|22.49|22.54|22.91|22.9|22.58|22.79|22.63|22.85|22.67|23.08|23.32|23.58|23.44|23.48|24.03|24.21|24.47|23.45||23.75|23.65|23.81|24.1|24.64|25.07|25.56|25.56|25.65|25.89|25.78|26.16|25.92|26.16|26.02|25.7|26.17|25.78|25.13|24.82|24.9|25.26|25.04|24.78|24.49|24.11|23.33|23.45|23.79|23.29|23.84|23.87|23.75|23.87|24.3|24.5|24.7|25.57|25.67||26.18|26.01|26.48||26.33|26.16|26.09|26.56|26.66|26.71|26.73|26.74|27.29|27.54|27.48|27.83|27.77|27.45|27.47|27.42|27.24|27.36|26.99|26.34|26.15|25.59|25.1|25.19|24.84|25.12|25.1|23.91|24.14|24.67|25.05|25.03|||25.47|24.96|25.39|25.75|25.53|26.17|26.07|26.44|26.72|26.47|26.53|25.05|24.58|25.6|25.32|25.46|25.38|25.09|25.49|25.33|24.79|24.46|24.37|24.11|23.27|23.3|23.29|23.48|23.64|23.5|23.5|23.68|23.25|23.35|22.84|22.63|22.14|21.7|22.12|21.51||20.95|21.3|21.48|21.56||21.34|21.23|21.15|21.12|21.45|21.93|21.71|21.78|21.57|22.16|22.13|22.74|22.96|23.25|22.98|23.06|22.22|22.38|22.66|22.81|23.25|23.04|22.44|22.07|22.28|22.47|22.85|22.76||23|23.05|23.1|22.53|22.76|22.88|23.16|24.45||24.22|23.29|23.85|23.9|23.72|23.98|23.52|24.46|24.88|24.32|24.91|24.74|24.12|24.24||24.21|24.64|24.46|24.99|24.91|24.32|24.73|24.1|24.08|23.65|24.2|23.59|23.92|23.12|22.59|22.65|23.18|23.74|23.76|24.15|24.3|24
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||29.95|30.72|30.66|31.37|31.78|32.37|32.26|32.46|31.52|30.05|30.42|31.24|30.55|29.39|29.95|31.08|31.47|31.7|32.24|31.81|31.94|32.08|33.18|32.56|31.62|30.73|30.87|30.07|29.63|29.78|30.02|30.6|30.44|30.71|31.12|31.06|31.7|32.09|31.91|32|31.72|31.59|32.55|33.12|33|33.04|32.75|32.9|32.38|32.69|32.74||33.22|33|33.35|34.78|34.75|34.63|35.06|34.49|34.73|35.6|35.89|35.6|35.22|35.14|35.28|35.33|35.46|34.69|34.56|34.58|34.99|35.82|36.25|36.95|36.54|35.75|35.71|36.11|35.43|35.26|36.07|37.2|37.69|37.85|38.85|39.03|37.61|38.08|38.32||38.37|37.61|38.58||38.48|37.45|37.36|38.1|38.76|37.6|37.59|37.79|38|37.51|37.23|36.86|36.39|36|35.42|36.79|36.36|36.95|37.63|37.32|36.97|36.39|35.66|35.21|35.1|35.33|36.2|35.23|35.1|35.83|35.94|36.55|||35.89|36.5|36.59|36.79|35.86|36.3|37.27|37.18|38.68|38.54|38.52|38.24|38.17|37.58|35.92|34.24|33.87|34.8|34.98|35.09|36.06|35.28|35.01|36.14|35.92|36.31|36.32|36.61|36.6|36.98|37.39|37.06|36.43|35.71|35.9|35.24|36.18|36.16|36.24|36.35||37.95|38.05|37.89|37.47||37.72|37.26|37.77|37.57|37.04|37.66|38.19|37.28|35.39|35.19|34.72|34.65|34.41|33.74|33.41|35.11|33.98|35.65|34.73|34.38|35.37|36.26|36.86|36.65|37.29|37.33|36.35|37.99||38.22|38.19|37.86|37.74|37.96|38.77|37.88|36.76||37.16|39.05|37.48|37.52|36.89|37.17|37.32|37.39|37.98|37.93|38.51|37.99|37.99|38.28||37.61|37.39|36.7|37.74|37.57|36.74|36.34|37.07|37.38|35.19|35.38|35.13|33.87|33.09|32.76|32.57|32.6|33.03|32.66|33.28|33.17|32.25
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||6.37|6.55|6.65|6.37|6.45|6.43|6.69|6.75|6.64|6.71|6.65|6.33|6.37|5.9|6.02|5.9|6.01|5.66|5.55|5.63|5.7|5.73|5.67|5.36|5.59|5.6|5.68|5.81|5.74|5.72|5.55|5.45|5.56|5.66|5.55|5.69|5.7|5.5|5.55|5.57|5.63|5.83|6.18|6.24|6.28|6.19|6.23|6.17|6.16|6.26|6.35||6.39|6.29|6.27|6.58|6.62|6.49|6.57|6.67|6.8|6.94|6.99|7.05|7.01|7.07|7.07|7.03|7.19|7.15|7.07|6.96|6.97|7.07|7.05|6.77|6.75|6.54|6.55|6.58|6.32|6.21|6.6|6.49|6.89|6.56|6.72|6.54|6.28|6.45|6.39||6.62|6.67|6.28||6.18|6.3|6.3|6.44|6.48|6.55|6.58|6.75|6.78|6.8|6.57|6.6|6.45|6.4|6.44|6.33|6.07|6.03|5.88|5.93|5.58|5.36|5.26|5.11|4.81|5.03|4.99|4.78|4.72|5.05|5.52|5.43|||5.53|5.59|5.73|5.77|5.66|5.9|5.94|6.06|6.11|5.88|5.82|5.87|5.92|5.87|5.85|5.95|6.23|6.16|6.26|6.43|6.2|6.16|6.14|5.82|5.48|5.47|5.17|4.95|4.89|4.81|4.85|4.74|4.83|4.61|4.58|4.61|4.71|4.85|4.99|5.21||5.58|5.49|5.59|5.54||5.41|5.39|5.36|5.51|5.56|5.56|5.61|5.52|5.6|5.7|5.42|5.54|5.31|5.42|5.19|5.02|4.63|4.7|4.88|4.92|5.07|4.96|4.93|4.83|5.18|5.07|5.02|5.18||5.48|5.65|5.57|5.43|5.34|5.51|5.36|5.44||5.24|4.99|5.11|5.36|5.26|5.58|5.38|5.59|5.73|5.77|6.11|5.95|6.13|6.15||5.93|5.88|5.54|5.64|5.83|5.91|6.11|5.92|5.95|6.06|6.27|6.29|6.32|6.4|6.37|6.23|6.23|6.24|6.29|6.4|6.41|6.17
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||19.67|20.09|20.38|20.61|20.26|20.69|20.74|20.73|20.3|19.78|20.29|19.76|19.72|19.78|19.77|19.6|19.4|19.4|19.5|19.4074|19.93|19.23|19.46|18.45|18.42|18.9|18.46|19.07|18.8|18.42|18.5|18.79|19.04|19.62|19.51|19.71|19.9|20.01|19.8|20.19|20.19|20.2|20.16|20.25|20.15|19.8|19.52|20.02|20.1|20.2|20.25||20.65|20.92|21.34|21.36|21.79|21.94|22.23|22.24|22.2|22.75|22.69|22.34|22.13|22.2|22.17|21.6|22.09|22.23|21.82|21.75|22|22.27|21.83|22.16|20.9|21.16|21|21.57|22.0556|22.1838|21.9274|21.22|20.96|20.74|21.23|21.39|21.5|22.16|22.14||22.19|22.46|22.31||22.79|22.89|22.96|23.1|23.27|23.18|23.57|23.25|23.55|23.73|24.12|24.61|24.72|24.99|24.97|26.6|26.1|26.29|25.78|26.45|25.88|25.2|24.67|25.33|25.58|25.36|24.8|24.65|24.51|24.32|23.2|23.15|||23.2|22.89|22.65|23.44|23.26|23.19|23.2|23.03|23.08|23.96|23.85|24.74|25.03|25.17|25.07|25.3|24.8|24.49|24.6|24.88|24.82|24.74|24.07|24.13|24.3|24.75|25.61|25.69|25.13|24.61|25.32|25.49|25.7|25|25.22|25.22|25.82|25.68|26.17|25.52||25.66|25.65|25.78|26.06||26.01|26.18|26.14|26.08|26.37|26.04|25.7|25.57|25.51|25.59|25.12|25.25|25.05|25.13|24.2|24.5|24.02|23.87|23.75|23.23|23.64|23.45|23.05|23.05|23.46|23.03|22.95|23.06||23.13|23.13|22.26|22.31|22.46|22.51|22.33|22.39||22.13|22.94|23.6|23.28|23.87|24.2|24.2|22.5|22.5|22.36|23|23.18|22.83|23.1||22.76|22.4|22.53|22.9|23.56|23.55|23.76|24.21|23.65|23.35|23.71|23.76|23.86|23.07|22.8|22.8|23.3|23.97|25.13|25.75|25.6|25.38
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||61.55|63.65|63.86|63.27|61.98|62.75|64|63.7|63|64.22|63.49|62.91|63.85|61.8|63.4|62.15|62.14|59.22|57.43|57.16|57.61|57.54|57.5|54.95|56.25|55.42|54.81|53.96|54.39|54.3|54.4|54.5|55.16|53.94|54.04|55.85|56|53.34|52.02|52.72|53.11|52.41|51.93|51.69|51.68|50.31|50.93|50.46|49.7|49.91|50.4||51.55|49.19|48.88|51.77|52.91|52.05|53.54|53.31|54.67|56.29|57.39|57.52|57|58.42|57.86|56.9|55.27|56.1|55.31|54.92|55.4|56.58|55.9|56.11|55.31|53.93|52.55|51.71|52.08|53.25|54.7|52.45|51.47|52.94|54.6|53.7|53.19|55.35|55.9||58.16|58.35|57.31||57.18|57.65|57.99|57.7|57.77|58.19|59.07|60.9|62.03|62.33|61.1|61.6|62.15|61.23|60.83|59.16|57.52|57.39|55.25|56.32|54.6|53.98|53.14|53.5|53.71|55.06|55.78|51.78|51|53.21|55.56|56.56|||57.52|58.34|58.36|61.58|58.05|58.44|59.42|60.05|60.59|58.62|57.35|56.89|56.74|56.11|55.7|57.22|57.5|58.46|58.67|58.6|57.44|57.77|57.75|55.75|53.62|54.9|54.13|49.85|49.71|50.48|51.27|49.45|49.62|49.2|48.5|49.47|49.89|49.7|51.18|50.89||53|52.1|53.55|55.05||54.75|55.64|55.9|56|56.76|59.73|59.29|57.49|57.23|56.7|55.24|55.97|53.89|54.77|54.86|53.72|50.41|51.11|52.25|52.36|54.11|52.87|53.49|52.78|53.82|52.62|51.51|50.89||51.64|53.12|50.5|49.6|48.49|50.09|48.26|48.3||45.58|45.3|45.95|46.36|45.5|48.49|47.85|49.41|51.78|53.57|56.25|56.63|55.56|55.54||54.66|55.05|52.79|53.66|53.45|53.1|55.8|54.47|54.75|55.54|56.61|56.85|58.1|57.72|57.09|55.44|56.94|57.23|57.4|58|59|57.27
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||24.15|23.71|23.68|23.62|23.5|23|23.25|22.61|22.32|22.33|22.78||23.06|22.09|22.01|23.14|23.58|23.27|23.83|23.83|24.48|25.16|25.47|25.59|25.24|25.89|25.57|25.13|24.6|24.81|24.44|24.35|24.47|24.98|24.55|24.6|24.2|23.69|23.05|22.67|22.99|23.46|24.16|23.11|22.77|23.56|24.17|23.85|23.52|24.43|24.66||25.65|25.77|25.3||25.18|25.42|25.63|25.41|25.52|25.62|26.12|26.79|27.25|27.54|27.16|27.01|27.23|26.87|26.56|26.03|25.34|25.36|24.56|25.07|24.34|24.02|23.68|23.79|23.92|24.56|24.85|22.97|22.69|23.77|24.63|25.07|||25.28|25.85|25.84|27.28|25.72|25.99|26.2|26.52|26.88|25.97|25.26|25.08|25.15|24.8|24.78|25.28|25.43|25.85|26.18|26.23|25.62|25.85|25.51|24.82|23.91|24.46|24.32|22.45|22.23|22.62|22.88|22.12|22.11|21.83|21.64|22|22.42|21.89|22.71|22.58||23.51|23.25|24.04|24.5||24.4|24.82|25.06|24.99|25.49|26.93|26.62|25.49|25.51|25.24|24.49|24.68|23.79|24.19|24.4|23.96|22.67|23.17|23.54|23.58|24.37|23.62|23.93|23.42|23.95|23.47|22.91|22.88||23.1|24.06|22.88|22.05|21.72|22.15|21.33|21.3||20.01|19.73|20.25|20.79|20.13|21.53|21|21.57|22.78|23.7|25.13|25.08|24.61|24.69||24.12|24.5|23.3|23.62|23.59|23.6|24.57|24.29|24.13|24.56|25.47|25.67|26.05|25.82|25.6|24.68|25.35|25.24|25.39|25.96|26.16|25.3
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||9.64|10.02|10.07|10.36|10.07|10.04|10.88|10.73|10.52|10.48|9.93|8.99|9.19|8.8|8.71|8.92|9.11|8.65|7.73|7.11|6.77|6.95|6.77|6.34|6.48|6.74|6.69|6.69|5.79|5.49|5.72|5.9|6.13|6.2|6.11|6.43|6.55|6.59|6.11|5.95|5.71|5.62|5.72|5.88|5.99|6.13|6.05|5.55|5.42|5.26|5.48||5.81|5.56|5.7|6.31|6.65|7.01|7.27|7.21|7.09|7.1|6.53|6.61|6.67|7.02|6.93|6.74|6.63|6.73|6.94|7.07|6.7|5.88|5.29|5.46|5.25|5.12|5.43|5.39|6.3|6.82|7.17|6.95|7.08|7.17|7.64|7.33|7.27|7.93|7.9||8.43|8.68|8.39||8.05|8.28|8.27|8.57|8.76|8.94|9.05|9.84|10.55|10.51|10.1|10.26|10.06|9.6|10.06|9.63|10.36|10.1|9.68|9.7|9.32|9.29|8.42|8.29|8.49|8.72|9.06|8.45|8.8|9.18|9.7|9.8|||9.99|10.73|10.16|10.12|9.75|10.18|10.96|10.93|11.15|9.67|9.86|9.78|10.18|9.84|10.01|9.73|8.74|9.45|9.97|9.7|9.18|9.22|9.04|9.09|8.54|9|8.64|8.64|7.67|8.58|8.39|8.75|9.55|9.89|9.8|9.91|10.14|10.37|11.89|12.75||13.16|12.51|12.9|13.21||13.48|13.5|13.59|12.76|13.74|13.55|13.84|13.2|14.85|14.86|13.8|14.55|13.82|12.92|12.75|11.74|11.88|13.19|14.67|13.74|14.31|13.85|13.21|13.66|15.05|15.72|15.26|16.85||19.1|20.9|21|21.72|21.35|22.05|20.62|20.32||18.63|18.3|20|20.4|19.67|20.94|20.18|22.15|22.48|21.37|22.99|22.05|22.34|21.72||21.5|22.15|21.32|21.4|22.4|22.83|23.36|22.88|21.82|21.93|23|23.72|23.64|23.4|23.2|22.96|24.24|24.08|24.86|25.32|23.4|22.76
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|6.42|6.28|5.74|5.76|5.68|5.57|5.6|5.3|5.08|5.21|5.51|5.42|5.67|5.86||5.89|5.85|5.85|6.04||5.81|5.77|5.9|5.84|5.9|5.82|5.36|4.99|5.1|5.25|5.11|5.63|5.42|5.45|5.13|4.97|5.1|5.47|5.64|5.54|5.8|5.69|5.47|5.49|5.89|5.86|5.83|5.98||6.59|6.24|6.12|6.16|5.8|6.08|5.66|5.78||5.1|4.83|4.87|5.26|5.14|5.47|5.41|5.67|6.3|6.31|6.41|5.31|4.99|5.1||4.99|5|4.82|4.96|4.7|4.64|5.06|4.82|4.87|4.85|5.08|5.18|5.33|5.44|5.52|5.26|5.49|5.62|5.82|5.95|6.05|5.64
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||27.8|27.6|27.23|27|26.57|27.13|27.65|27.65|28.06|28.63|27.69|27.24|27.97|26.86|27.5|27.47|28.25|27.26|25.57|25.34|25.29|25.97|25.22|24.04|24.7|24.42|24.82|25.12|24.74|25.04|25.07|24.74|24.6|24.18|24.07|24.78|24.75|23.86|23.09|23.03|23.1|22.62|22.3|22.72|23.19|23.15|23.85|23.47|23.11|23.87|23.74||23.9|22.93|23.15|24.08|25.22|26.35|26.68|26.98|28.19|28.03|26.94|26.6|25.87|26.09|26.24|25.56|25.17|25.39|25.65|25.67|25.5|26.03|25.9|25.47|25.28|24.53|24.74|23.89|24.24|22.87|24.26|23.52|23.9|23.75|24.38|24.53|24.46|25|25.02||25.98|26.25|26.43||26.74|26.67|26.2|26.75|26.73|26.82|27.05|27.96|29.39|29.06|27.5|27.34|27.49|26.92|27.58|27.65|26.15|24.9|24.04|24.15|22.9|22.8|22.38|22.3|22.85|23.74|24.46|23.38|21.98|24.13|24.76|25.24|||25.32|25.51|25.7|25.93|26.37|27.6|27.23|27.51|27.11|25.91|25.35|25.58|25.91|25.58|25.69|26.2|26.67|26.59|26.98|28.12|28.15|27.93|27.75|27.01|25.88|26.44|26.14|24.85|23.5|23.49|23.97|24.76|24.65|23.26|22.74|22.99|22.8|21.69|22.8|23.08||24.44|23.9|24.46|24.37||24.17|24.6|24.69|25.26|26.24|26.2|26.99|26.45|27.81|28.4|28.25|29.6|29.46|29.79|29.25|28.61|28.29|28.45|28.94|29.36|30.77|30.61|31.15|31.18|32.32|31.85|30.98|31.21||32.23|33.93|32.76|32.32|31|31.6|34.1|34.86||33.2|32.23|32.35|32.37|31.49|32.85|32.05|33.39|34.94|34.43|35.99|35.75|34.6|34.78||33.9|34.7|33.77|33.8|34.23|34.32|36.22|34.42|34.48|34.24|35.85|36.98|37.2|36.61|36.4222|35.5851|36.4222|37.1197|36.6613|37.2493|37.04|36.0435
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||4.58|4.68|4.5|4.15|3.82|3.78|4.03|4.02|4.15|4.04|3.58|3.04|3.29|3.08|3.27|3.16|3.34|2.93|2.71|2.72|2.58|2.72|2.7|2.61|2.79|2.86|3.01|3.07|2.79|2.77|2.78|2.91|2.83|2.93|2.63|2.62|2.56|2.5|2.38|2.13|2.2|2.34|2.41|2.38|2.43|2.47|2.55|2.44|2.51|2.58|2.38||2.55|2.54|2.67|2.9|3.01|3.22|3.29|3.4|3.59|3.8|3.71|3.72|3.84|4|4.07|3.71|3.71|3.7|3.67|3.73|3.72|3.94|4.45|4.38|4.18|3.93|3.95|3.91|4.3|4.42|4.95|4.6|4.8|4.88|5.18|5.1|5.18|5.44|5.55||5.61|5.94|5.89||6.01|6.03|5.97|6.08|6.13|6.56|6.62|6.91|7.19|7.35|6.82|6.87|7|6.47|6.54|6.6|6|5.81|5.72|5.82|5.54|5.13|4.87|5.33|5.69|5.96|6.23|6.05|5.85|6.29|6.31|6.31|||6.01|6.12|5.91|6.07|6.02|6.36|6.63|6.82|6.84|6.48|6.35|6.94|6.6|6.54|6.31|6.33|6.53|6.51|7.01|7|6.71|7.22|6.75|6.72|6.39|6.9|6.65|6.31|5.89|6.12|6.33|6.09|6.31|5.87|5.74|6.22|6.25|6.42|6.61|6.72||7.22|6.76|6.83|6.78||6.2|6.16|6.42|6.33|6.66|6.4|6.17|5.74|6.05|6.37|6.28|6.81|7.62|7.3|7.05|6.76|6.88|7.8|8.04|8.06|8.7|8.82|8.6|8.84|9.27|8.99|9.27|9.74||11.15|13.65|13.02|13.13|11.93|12.44|11.08|11.55||11.3|10.81|11.15|11.6|11.98|12.34|12.42|12.41|13.25|13.73|14.28|14.56|14.17|14.5||14.38|14.97|14.03|14.46|13.68|13.71|14.55|14.34|13.94|14.18|15.01|15.63|15.87|16.34|16.39|16.05|16.57|16.37|16.62|17.03|17.44|17.18
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||14.21|14.31|14.37|14.53|14.63|15.51|15.5|15.55|15.35|14.65|14.3|13.65|12.95|12.7|13.21|13.42|13.31|13.24|13.14|13.18|13.2|13.22|13.88|13.68|13.59|13.39|13.68|13.48|12.75|11.78|12.33|12.67|12.61|12.63|12.6|12.94|13.21|13.36|12.67|12.78|12.58|12.11|12.46|13.13|12.99|12.8|13.06|12.68|12.61|12.81|13.31||13.68|13.72|14.39|15.26|15.18|15.11|15.55|15.91|16.1|16.17|15.68|15.63|14.81|14.57|14.68|14.97|15.29|15.04|15.03|14.83|15.12|15.44|15.67|15.61|15.05|14.92|14.94|15.53|16.04|15.83|16.76|18.17|18.36|18.75|18.97|19.41|18.52|18.54|18.75||19.25|19.36|19.28||19.76|20.32|20.75|21.78|22.43|21.6|21.32|21.66|21.88|21.29|21.4|21.44|21.4|20.98|20.17|20.95|20.73|20.95|21.27|21.32|20.79|20.49|20.24|20.25|20.25|21.74|22.5|21.86|21.3|20.96|22.04|22.75|||22.17|22.98|22.2|22.13|21.31|22.33|22.72|21.8|22.29|22.37|22.95|22.89|22.34|21.91|20.87|20.32|20.14|21.75|22.31|22.48|22.57|22.39|23.08|23.63|23.49|22.44|22.35|22.69|22.62|23.25|23.51|22.74|21.62|21.28|21.46|21.17|21.34|21.34|21.51|21.27||22.07|22.92|22.78|22.27||22.73|21.82|23.39|23.33|23.78|22.93|23.26|23.57|22.07|22.02|22|22.59|21.25|20.85|20.87|22.14|21.87|23.57|23.88|23.7|24.45|25.17|25.72|25.05|25.89|25.99|25.43|25.71||26.51|26.15|26|26.84|26.88|26.37|26.78|25.85||25.44|26.5|25.16|25.27|24.61|24.82|25.12|25.29|25.68|26.02|26.49|27.15|27.7|27.06||26.36|26.15|25.71|26.04|26.23|25.85|25.8|25.66|25.32|24.34|24.28|22.66|22.41|21.46|21.24|20.85|21.22|21.63|21.41|21.51|21.39|22.98
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||1.33|1.36|1.32|1.29|1.18|1.24|1.28|1.32|1.38|1.53|1.34|1.25|1.29|1.22|1.34|1.3|1.3|1.13|1.07|1.06|1.05|1.07|1.05|1.01|1.07|1.08|1.11|1.11|1.06|1.06|1.11|1.11|1.15|1.18|1.15|1.25|1.24|1.23|1.18|1.1|1.1|1.08|1.12|1.16|1.19|1.26|1.28|1.26|1.17|1.19|1.24||1.31|1.29|1.36|1.53|1.6|1.62|1.66|1.69|1.8|1.93|1.91|1.9|1.96|1.96|1.97|1.86|1.86|1.93|1.95|2.06|1.95|2.03|2.04|1.92|1.79|1.65|1.69|1.61|1.7|1.77|1.9|1.77|1.83|1.88|1.91|1.89|1.94|2.07|2.03||2.05|2.15|2.06||2.06|2.12|2.09|2.2|2.25|2.36|2.42|2.64|2.8|2.8|2.56|2.71|2.64|2.52|2.49|2.53|2.32|2.28|2.15|2.23|2.08|2.02|1.97|1.93|1.97|2.15|2.23|2.05|2.03|2.2|2.32|2.38|||2.36|2.43|2.47|2.5|2.56|2.73|2.77|2.82|2.85|2.71|2.76|2.84|2.96|2.8|2.84|2.88|2.85|2.85|2.93|2.91|2.83|2.95|2.94|2.75|2.72|2.82|2.88|2.66|2.51|2.59|2.57|2.56|2.69|2.64|2.46|2.61|2.61|2.63|2.89|3.05||3.24|3.01|3.08|3.11||3.1|3.31|3.1|3.13|3.21|3.15|3.43|3.26|3.65|3.85|3.35|3.38|3.43|3.02|3.42|2.61|2.65|2.99|3.29|3.18|3.55|3.44|3.48|3.68|3.97|4.1|3.72|3.56||3.87|4.27|3.87|3.79|3.59|3.76|3.58|3.66||3.66|3.31|3.57|3.57|3.74|4.01|3.91|3.93|4.26|4.43|4.84|4.95|5.16|5.43||5.37|5.65|5.44|5.45|5.61|5.77|6.29|6.01|6.25|6.02|6.59|6.95|7.48|7.5|7.6|6.69|7.11|7.37|7.73|7.7|6.69|5.93
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||16.02|16.06|15.52|14.69|14.53|14.88|14.51|14.48|14.37|14.1|14.07|13.77|12.83|12.75|13.56|13.05|12.65|12.86|13.18|13.16|13.1|13.27|13.61|13.25|13.51|13.22|13.79|13.72|13.65|13.04|13.35|13.91|13.95|13.9|14.15|14.26|14.48|14.18|14|13.98|13.76|13.27|13.56|14.2|14.09|13.49|13.59|13.21|12.73|12.8|12.74||13.01|13.03|13.16|13.93|14.02|13.74|13.98|14.11|14.23|14.46|14.14|14.22|14.29|14|13.41|12.89|12.92|12.7|12.52|12.45|12.19|12.55|11.99|12.24|12.26|13.26|13.14|13.4|13.25|13.28|13.47|13.4|13.2|13.13|12.93|13.4|13.12|13.19|13.06||13.48|13.42|13.71||13.65|13.61|13.18|13.58|14.08|13.63|13.59|13.36|13.19|12.8|12.66|12.4|12.06|12.17|11.74|11.75|11.26|11.64|11.76|11.61|11.74|11.86|11.59|11.17|11.28|11.22|11.35|10.94|10.87|10.96|10.87|11.1|||10.81|10.8|10.09|10.17|9.58|9.88|9.9|9.86|9.98|10.1|10|10.12|9.96|9.41|9.22|9.04|8.8|9.07|9.06|9.54|9.52|9.52|9.59|9.74|9.73|9.86|9.76|9.87|10|10.07|10.27|10.1|9.8|9.7|9.8|9.92|10.06|10.07|10.19|10.44||10.6|10.62|10.55|10.43||10.53|10.37|10.32|10.01|9.89|9.91|9.84|8.85|8.74|8.6|8.47|8.77|8.67|8.62|8.62|8.5|8.4|8.58|8.65|8.7|8.94|8.91|9.02|8.7|8.89|8.93|8.67|8.97||9.35|9.75|10.29|10.4|10.43|10.4|10.42|10.05||9.79|9.74|9.09|9.07|8.94|9.26|9.3|9.34|9.69|10.1|10.37|10.7|10.82|11.04||10.98|11.05|10.87|10.88|10.83|10.61|10.6|10.45|10.83|10.48|10.3|10.17|9.73|9.6|9.65|9.68|9.72|9.84|9.6|9.41|9.17|9.05
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP||13.41|13.33|13.04|12.76|12.25|12.78|12.95|12.69|12.5|13|12.9|12.17|11.82|11.07|11.6|11.44|11.62|11.01|10.2|10.21|10.17|10.44|10.02|9.73|9.81|9.77|10.02|10|9.36|9.5|9.64|9.42|9.32|9.56|9.53|9.97|10.06|9.72|9.23|9.06|9.14|9.2|9.27|9.37|9.62|9.77|10.27|10.03|9.92|9.78|10.15||10.07|9.53|9.7|10.04|10.53|10.6|10.64|11.1|11.49|11.73|11.29|11.34|11.24|11.45|11.54|11.07|10.9|11.06|11.01|11.05|10.98|11.43|11.43|11.24|11.05|10.86|10.87|10.64|11.14|11.59|12.37|11.83|11.73|12.08|12.4|12.7|12.79|13.31|13.66||14.39|14.36|13.43||13.35|13.72|13.6|13.43|13.98|14.27|14.39|15.3|15.46|15.76|15.24|15.19|15.29|14.9|15.01|14.49|14.09|13.15|12.45|12.48|12.14|12.25|11.88|11.69|11.85|12.66|13.05|12.4|11.79|12.71|13.1|13.1|||12.98|13.18|13.18|13.2|12.3|12.83|12.91|13.38|13.45|12.93|12.61|12.81|13.04|13.15|13.37|13.83|13.8|14.1|14.33|14.5|14.26|14.37|13.61|12.4|11.9|12.42|12.12|11.1|10.65|10.93|11.09|11.04|11.09|10.55|10.26|10.5|10.75|10.43|11.53|11.89||12.73|12.52|12.88|13.05||12.85|13.05|12.66|12.42|12.9|12.97|13.12|13.16|13.86|14.37|14|14.37|13.91|13.63|13.48|12.66|12.93|13.02|13.31|13.51|14.2|13.77|14.05|14.34|15.27|14.55|14.47|14.59||15.36|15.32|14.81|14.71|14.59|14.79|14.83|14.8||13.59|13.12|13.36|13.7|14.17|15.15|14.88|15.06|15.29|15.85|17.14|17.3|16.96|17.17||16.33|16.63|16.12|16.01|16.1|16.89|17.99|16.95|17.07|16.87|17.59|18.2|18.29|18.56|18.05|17.09|17.15|17.73|16.75|16.57|16.5|16
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||10.21|10.26|10.25|9.93|9.64|9.8|10.57|11.03|11.09|11.26|10.38|10.11|11.36|10.9|11.17|11.39|11.25|9.98|9.23|9.36|9.16|9.36|8.96|8.46|8.59|8.68|8.95|8.97|9.07|8.99|9.15|9.01|9.29|9.17|8.92|9.3|9.12|8.57|8.22|8.21|8.28|7.81|7.59|7.34|7.61|7.67|8.12|8.15|8.02|7.94|8.15||8.26|7.98|8.17|8.44|8.79|8.67|8.9|9.05|9.41|9.62|9.48|9.66|9.72|10.17|10.38|9.76|9.4|9.66|9.63|9.52|9.6|10.16|10.22|9.95|9.71|9.58|9.54|9.48|9.62|9.93|10.7|10.39|10.26|10.32|10.74|10.68|10.72|11|10.79||11.19|11.07|11.16||11.09|11.35|11.33|11.32|11.57|11.73|12.07|12.28|12.91|13.12|12.85|12.85|13.1|12.88|13|12.66|11.84|11.45|11.02|11.09|10.11|10.63|10.34|10.09|10.45|11.86|12.3|11.09|11.05|11.56|11.85|11.77|||11.95|12.06|12.3|12.39|12.24|12.79|12.45|12.75|12.62|12.22|12.1|12.11|12.38|12.32|12.34|12.46|12.96|12.88|13.19|13.41|13.27|13.5|13.07|12.53|11.98|12.04|11.8|11.24|10.76|11|11.09|10.94|10.92|10.55|10.45|10.58|10.53|10.52|10.95|11.31||12|11.74|11.79|11.65||11.38|11.4|11.41|11.48|11.69|11.7|11.83|11.72|12.08|12.3|11.68|12.25|11.57|12.1|11.97|11.37|10.87|11.09|11.26|11.37|11.89|11.43|11.49|11.48|11.79|11.53|11.44|11.67||12.26|12.47|12.27|11.72|11.3|11.43|10.99|11.07||10.62|10.15|10.31|10.7|10.41|10.89|10.54|10.75|11.51|11.6|12.48|12.39|12.3|12.43||12.06|12.25|11.7|11.8|11.8|12.08|12.67|12.29|12.32|12.48|13.24|13.42|13.53|13.9|13.81|13.51|13.77|13.82|13.91|14.08|14.01|13.43
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||25.05|25.5|25.16|25.1|25.76|25.87|26.09|25.89|25.94|26.13|25.82|25.42|26|25.12|25.16|24.8|25.05|23.85|23.4|23.61|23.8|24.6|24.25|23.54|23.8|23.98|23.74|23.9|23.93|23.93|24.1|23.81|24|23.73|23.55|24.47|24.3|23.35|22.58|22.51|22.24|21.95|22.45|22.82|22.58|22.51|23.08|23.13|22.58|22.63|22.37||22.51|21.82|21.82|22.59|22.74|23.34|23.47|24.04|24.64|24.78|24.08|24.09|24.28|23.82|23.53|23.54|24.07|24.41|24.97|24.53|24.43|25.65|25.86|24.95|24.19|23.41|23.64|23.29|23.66|23.55|24.79|24.2|24.14|24.65|23.7|23.47|23.19|23.58|23.53||23.98|23.98|24.24||24.04|24.2|24.28|24.26|24.42|24.84|24.9|25.76|25.23|25.38|24.48|24.85|25.19|24.5|24.53|24.27|22.86|22.63|21.7|21.3|20.5|19.95|19.74|20.05|20.41|21.04|21.18|20.48|20.43|21.06|21.72|21.39|||22.09|21.76|22|22.14|21.68|22.26|22.17|22.3|22.61|22.25|21.77|21.44|21.5|20.96|20.87|20.7|21|21|21.07|21.5|21.27|21.3|20.75|20.41|19.68|19.94|19.59|18.75|18.31|18.21|18.49|18.12|18.07|16.96|16.44|16.66|16.69|16.68|17.37|17.45||18.72|18.41|19.18|18.89||18.81|18.89|18.88|19.02|19.95|19.67|19.89|19.74|20.51|20.64|20.4|20.76|20.07|20.65|20.7|20.04|19.22|19.6|19.62|19.65|20.7|20.37|20.41|20.52|21.17|20.83|20.29|20.82||21.23|21.23|20.92|20.24|19.88|20.21|19.61|19.64||19.01|18.52|18.41|18.09|17.3|18.06|17.57|18.26|19.36|19.5|20.46|20.24|20.19|20.51||19.91|20.25|19.05|18.99|18.82|19.17|19.62|19.03|18.82|19.01|19.8|19.96|20.35|20.65|20.7|20|20.14|20.18|20.22|20.49|20.74|20.19
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||15.52|16.64|16|14.77|14.01|14.47|15.07|14.31|14.68|15|14.28|15.93|16.22|16.44|18.19|17.61|18.28|17.52|15.76|15.34|15.58|16.26|15.34|14.8|15.37|15.84|15.73|16.08|15.94|15.51|15.65|15.15|15.09|14.66|13.63|14.29|14.62|13.99|13.19|12.95|13.23|13.42|13.63|14.07|14.43|14.86|14.62|14.35|13.83|13.35|14.45||15.12|13.99|14.35|15.65|16.52|16.9|17.06|17.02|17.58|17.11|16.58|16.47|16.37|16.92|17.07|16.38|16.5|17.14|17.12|17.21|16.95|17.32|17.15|17.41|17.03|16.76|16.57|15.24|16.38|17.16|17.79|18.1|18.09|18.59|19.26|19.27|19.76|20.07|20.5||21.35|25.29|25.01||25|25.79|26.1|26.19|26.95|26.65|25.84|27.86|27.96|28.05|26.05|25.77|27|25.55|25.97|25.9|24.57|24.53|23.98|24.87|24.8|23.41|21.82|20.75|21.22|21.74|23.97|20.62|20.3|22.21|22.51|22.22|||23.15|23.06|22.48|22.1|22.44|23.89|25.32|25|23.6|23.03|23.33|23.91|23.55|21.84|20.73|21.01|21.45|21.84|22.95|22.7|21.5|22.99|23.76|23.24|23.16|23.17|22.22|20.87|20.24|21.23|21.8|21.82|22.99|23|21.63|22.11|22.85|23.11|24.23|25.9||25.43|24.97|25.4|25.38||25.68|25.77|26.85|27.33|27.96|26.4|25.93|25.36|25.62|26.15|26.56|27.34|27.06|26.76|25.75|26.05|25.69|26.69|26.87|27.03|27.53|28.09|29.15|29.66|30.41|30.35|29.72|30.61||33|40.02|40.52|40.74|38.96|39.49|39.05|40.52||40.16|38.9|38.91|39.57|40.56|40.65|39.88|39.39|39.59|40.32|43.11|44.14|44.6|45.08||43.6|44.91|44.11|44.19|43.35|45|45.82|45.57|45.24|45.26|46.63|46.89|48.3|47.76|48.16|47.38|48.1|47.56|48.25|49.95|50.48|50.4
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.95|66.95|66.5|65.57|67.7|71.02|71.49|70.86|70.8|71.2|69.5|68.4|71.77|69.3|66|67.53|65.29|63.74|61.5|61.48|60.47|59.52|60.99|58.51|55.53|58.16|57.53|55.49|58.41|58.75||60.35|58|59.32|61.15||61.45|63.51|65.16|64.62|65.2|66.03|64|63.94|65.67|63.75|63.69|64.42|63.4|64.04|64.54|62|58.48|61.46|64.05|65.26|68.58|70.1|71.81|70.91|72.65|72.12|69.5|71.43||73.31|76.62|74.07|73.79|72.1|71.5|68.51|68.85||65.72|64.18|64.96|66.28|65.29|66.24|65.74|65.35|66.06|68.2|71.36|72.95|70.73|71.7||72.05|72|70.1|70.5|71.38|71.2|74.59|74.61|73.85|73.6|78.2|80.3|80.53|79.57|82.78|80.71|83|84.39|84.75|84.7|83.62|81.25
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||37.46|37.09|37.47|37.22|35.87|35.31|36.81|36.33|35.16|34.76|34.88|38.96|39.71|39.85|39.33|37.52|36.88|36.32|36.52|36.5|36.96|34.73|34.01|33.79|33.31|31.93|31.59|31.94|31.67|31.32|30.31|29.72|30.7|30.57|31.18|31.2|30.92|30.03|30.49|31.85|31.11|30.54|30.88|31.31|30.86|28.91|29.1|29.73|29.87|30.19|29.93||32.27|32.7|32.41|32.91|33.33|33.73|33.86|33.74|33.76|32.92|33.23|33.26|33.01|33.74|35.21|35.1|34.4|39.06|37.67|37.15|36.84|37.69|37.66|36.63|36.58|36.44|34.69|34.26|35.69|34.39|34.62|33.06|32.84|33.44|33.43|33.19|33.09|33.14|33.37||35.12|34.71|34.12||34.75|37.54|36.64|36.6|37.09|36.69|34.94|34.83|34.87|35.23|35.24|35.11|34.5|34.08|35|34.97|34.38|34.05|34.27|33.16|32.87|33.76|33.73|34.37|34.81|35.65|34.68|34.69|34.14|36.97|37.22|37.52|||36.37|35.71|36.28|36.27|36.84|35.87|36.1|36.27|35.49|36.24|37.2|35.6|35|34.97|35.48|35.91|35.28|35.66|36.31|35.27|35.89|36.99|36.85|35.8|34.65|34.59|34.47|34.25|34.57|34.45|34.56|33.85|33.05|31.99|30.72|30.83|30.58|30.61|31.92|31.52||30.7|30.95|31.06|31.04||30.44|30.22|30.34|30.2|30.79|31.56|30.92|31.02|31.46|31.49|31.08|31.08|31.19|30.35|30.07|29.52|30.35|30.14|30.16|29.17|30.5|29.29|28.73|27.44|27.19|27.57|27.59|28.24||27.82|27.32|27.32|27.55|27.13|26.69|26.67|27.48||28.7|27.67|29.59|29.31|29.27|29.61|27.9|28.46|29.37|28.88|30.2|30.16|30.25|30.3||29.77|29.79|29.2|29.14|29.87|29.38|28.68|28.15|28.17|27.75|27.99|27.56|27.56|26.46|25.63|25.23|25.5|26.72|26.97|26.68|26.88|26.07
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||33.64|33.28|33.64|33.44|32.41|31.73|33.42|32.76|32.01|31.72|31.71|36.25|37.11|37.23|36.63|34.87|34.21|33.88|33.83|33.68|34.15|32.29|31.35|31.01|30.7|29.33|29.02|29.17|29.18|28.6|27.96|27.49|28.25|28.23|28.66|28.8|28.48|27.67|28.03|29.14|28.53|27.93|28.08|28.33|27.98|26.29|26.49|26.99|27.07|27.62|27.31||29.08|29.6|29.27|29.65|30.07|30.51|30.66|30.3|30.28|29.76|30.02|30.06|29.99|30.6|32.13|32.05|31.6|36.2|34.83|34.17|33.6|34.16|34.61|34.27|33.83|33.57|32.44|32.16|33.06|32.01|32.07|30.25|29.98|30.28|30.26|30.06|30.06|30.11|30.56||31.8|31.65|30.72||31.27|34.57|33.85|33.95|34.21|34.04|32.36|32.39|32.7|33.01|33.45|32.99|32.3|31.6|32.3|32.42|32.05|31.62|31.76|30.61|30.01|30.83|31.1|31.87|32.49|33.7|32.56|32.46|31.8|34.23|34.24|34.67|||34|33.39|34.22|33.74|33.85|33|32.8|32.93|32.48|33|33.76|32.44|31.95|31.83|32.15|32.63|32.07|32.52|33|32.35|32.54|33.88|33.87|32.99|31.95|31.77|31.72|31.49|31.64|31.5|31.45|30.32|29.72|28.84|28.01|28.18|28.05|28.07|29.2|29.09||28.45|28.54|28.78|28.75||28.33|28.16|28.2|28.16|28.99|29.69|29.3|29.12|29.47|29.65|29.29|29.35|29.36|28.89|28.76|28.36|29.6|29.43|29.47|28.47|29.62|28.37|27.8|26.36|26.1|26.54|26.58|27.27||26.99|26.45|26.43|26.64|26.12|25.85|26|26.85||28|27.25|28.96|28.69|28.76|29.04|27.18|27.45|28.41|28.01|29.45|29.6|29.68|29.63||29.32|29.12|28.6|28.64|29.42|28.79|28|27.23|27.39|26.96|27.14|26.9|26.84|25.85|25.21|24.65|24.93|26.1|26.33|25.88|26.23|25.34
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||26.56|26.39|25.98|25.11|23.42|23.97|24.64|24.34|24.32|25.33|25.87|25.36|24.8|25.05|24.65|24.07|23.35|23.76|23.39|23.37|24.22|23.79|23.69|23.74|23.61|22.67|22.84|22.26|22.36|22.09|20.7|20.76|21.59|22.24|21.92|21.76|21.22|20.89|21.17|22.79|22.1|21.99|22.47|22.66|22.67|21.53|20.47|21.27|22.73|22.84|23.04||25.26|25.64|26.03|27.1|27.22|27.8|27.31|27.06|27.81|28.7|28.15|27.99|28.26|28.72|27.98|27.47|27.19|26.17|25.48|24.87|25.18|26.52|27.06|27.09|26.14|25.49|24.27|24.22|26.5|26.55|27.33|25.83|25.15|26.7|26.28|25.59|25.31|24.7|24.48||25.7|24.66|24.84||24.9|24.34|23.75|23.35|23.58|23.56|23.55|24.05|24.36|24.49|23.81|25.08|25.24|25.03|25.23|26.11|27.34|26.56|26.17|25.91|25.05|23.16|23.71|23.56|24.91|25.82|26.14|27.94|27.55|28.2|28.46|28.15|||25.82|24.86|24.89|24.54|25.27|24.38|24.89|25.24|25.75|26.5|25.8|24.75|24.5|23.87|24.17|24.41|22.74|23.03|23.74|23.92|23.84|23.81|23.59|23.88|23.17|23.6|24.2|23.99|23.92|22.82|22.9|22.02|21.36|21.2|20.14|19.82|18.96|18.49|20.72|20.29||20.67|20.05|20.05|20.66||19.7|19.87|19.63|19.11|20.3|20.02|19.9|19.7|20.39|20.7|20.74|20.97|21.93|21.61|21.21|20.96|20.31|20.29|20.84|20.15|22.08|21.9|22.67|21.53|21.46|22.04|23.06|23.51||24.36|25.67|25.71|26.5|27.76|27.57|23.39|23.8||23.4|23.47|23.51|25.35|27.15|27.42|26.48|26.29|26.9|26.77|27.16|27.74|28.15|26.95||27.79|27.02|26.7|26.25|26.27|26.06|26.35|25.02|22.85|21.93|23.11|21.99|21.17|20.7|19.26|18.93|20.07|20.89|21.09|19.63|19.52|19.1
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||10.5|10.93|10.41|10.04|9.6|10.33|10.81|11.18|11.56|11.89|10.98|10.28|11.3|10.88|11.58|11.43|11.84|10.79|10.08|9.83|9.68|9.93|9.48|8.96|9.37|9.87|10.28|10.69|9.75|9.67|10.19|10.17|10.63|10.51|10.08|10.66|10.75|10.59|10.43|9.6|9.82|9.93|10.39|10.57|10.71|10.75|11.38|10.71|10.52|10.52|10.47||10.57|10.09|10.05|11.15|11.82|11.63|11.72|11.95|12.48|12.76|12.05|12.13|12.16|12.29|12.15|11.62|11.84|12.3|12.1|12.76|13.46|13.8|13.88|13.36|12.19|12.42|12.66|11.8|13.24|15.17|16.26|15.76|15.51|15.23|15.76|15.79|15.75|15.87|15.43||15.98|16.16|15.99||16.17|16.85|16.65|16.38|17.03|17.67|17.74|18.66|19.11|19.15|18.66|18.78|19.44|18.6|18.76|18.8|18.99|18.55|17.94|18.64|18|17.87|17.13|16.18|16.68|17.41|18.16|16.67|15.95|17.52|18.28|17.67|||17.49|18|17.85|18.21|17.2|18.35|18.85|18.54|18.55|17.62|16.53|16.74|17.28|17.2|17.8|17.67|17.59|17.67|17.95|17.81|17.06|17.51|18.01|16.78|15.89|16.7|16.16|14.73|14.78|15.02|15.24|15.4|15.55|14.99|14|14.18|14.03|13.77|14.41|15.82||16.37|16.4|16.63|16.9||16.83|17.33|17.53|17.89|18.62|18.67|19.17|18.86|19.8|19.84|19.32|20.5|19.72|18.92|19.13|18.08|18.45|18.21|18.5|18.5|19.17|18.57|18.37|19.14|19.55|19.55|19.49|20.42||21.97|22.81|21.89|20.83|19.61|20.45|20.64|20.82||19.31|18.77|18.98|18.83|19|19.92|19.54|20.1|21.4|22.41|23.45|23.77|23.86|23.47||21.99|23.4|23.13|22.91|23.3|22.97|24|23.46|23.9|24.28|25.8|25.8|26.19|26.46|26.27|25.5|26.74|26.8|26.9|27|25.99|26.45
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||10.13|10.44|10.41|10.44|10.4|10.45|10.85|11.08|11.61|11.9|11.55|10.96|11.59|11.71|11.32|11.31|11.38|10.37|10.24|10.16|9.85|10.27|9.54|9.19|10|10.43|10.46|10.55|10.42|10.48|10.76|11.15|11.29|11.81|11.86|12.13|12.47|12.28|11.93|11.5|11.32|11.15|11.59|12.65|13|13.05|13.51|14.12|14.7|13.78|14||13.39|11.68|11.77|12.2|11.36|11.3|10.95|11.17|11.73|11.53|11.52|11.22|11.1|11.27|11.55|11.25|11.23|11.55|12.1|11.98|11.99|12.19|12.09|12.19|11.59|10.49|12.03|12.16|12.48|12.6346|13.3011|12.5464|12.92|13.27|13.81|14.01|14.07|14.31|14.04||14.16|14.04|14.21||14.31|14.57|14.23|14.4|14.55|14.56|14.72|15.27|16.48|16.97|16.03|15.86|16.87|16.12|16.37|16.16|15.85|15.68|15.02|15.59|15.06|15.42|15.03|14.74|14.65|15.19|14.58|13.23|12.68|13.18|13.41|13.66|||12.86|13.85|16.25|16.25|15.76|17.25|17.44|17.26|17.34|16.68|16.76|16.79|16.47|16.81|16.78|17.19|18.2|18.37|18.08|18.4|17.87|17.79|17.6|17.45|16.23|17.01|16.94|16.64|16.06|16.37|15.93|15.52|15.99|15.2|14.62|15.48|15.29|15.2|15.45|16.17||16.9|16.02|16.82|16.65||15.87|16.22|16.63|16.6|17.13|17.14|16.24|16.29|16.88|16.67|16.42|16.8|16.59|16.56|16.22|15.86|15.11|15.73|16.2|16.49|17.18|16.89|16.91|16.94|17.68|17.52|17|18.2||19|19.58|19.26|18.64|18.13|18.3|17.91|18||16.86|17.11|17.52|18.3|17.98|18.3|18.3|17.8|18.51|18.33|19.29|19.43|19.38|19.23||18.9|19.21|18.38|18.33|18.72|19.14|19.99|19.99|20.5|19.98|20.91|21|21.19|21.16|21.51|21.61|22.34|22.99|22.7|23.38|23.56|22.49
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||22.19|22.62|22.55|22.83|22.68|22.8|23.33|23.44|22.53|22.3|22.38|22.2|22.4|22.21|22.19|22.2|22.25|22|21.65|21.8|20.98|20.67|20.29|19.73|20.25|20.03|19.54|19.61|20.19|20.59|20.85|20.63|19.9|20.1|19.72|19.96|20|19.5|19.12|18.73|18.96|19.2|19.21|19.69|19.81|19.85|19.66|19.44|18.81|18.48|19.11||19.41|19.43|20.2|20.8|20.65|20.97|21.37|21.86|21.29|21.14|21.15|20.65|20.31|20.59|20.38|19.23|18.86|18.67|18.3|18.35|18.27|18.54|18.19|18.44|18.8|18.46|18.97|18.93|19.02|19.35|20.24|20.12|20.43|20.93|22.02|22.15|22.35|22.92|22.5||22.45|22.5|22.08||22.26|22.4|22.68|22.69|22.9|23.31|23.63|23.62|24.05|24.14|23.94|24.05|23.85|23.67|23.68|23.29|22.95|22.78|22.45|22.74|22.48|22.4|22.38|21.95|22|22.36|23.04|22.47|22.92|23.79|23.85|23.08|||23.36|23.19|22.32|23.75|23.31|23.7|23.56|23.5|23.45|23|22.3|22.4|22.5|21.9|22.01|21.98|22.66|22.96|22.82|23.16|22.7|22.38|21.97|21.6|21|21|20.45|20.54|20.58|20.54|21|21|22.1|21.49|21.06|21.48|21.8|22.27|23.35|23.25||24.3|23.78|23.71|24.07||24.1|24.08|24.19|24.15|24.25|24.06|23.99|24.14|23.96|24.01|23.49|23.75|23.28|22.79|22.82|22.23|21.81|22.38|22.61|22.66|23.5|23.45|23.59|23.34|23.35|23.13|23.28|22.97||22.88|22.89|23.45|24.38|24.2|24.21|24.28|23.85||23.5|23.25|22.71|22.98|22.06|22.4|21.57|21.37|21.67|22.26|22.71|23.02|22.83|22.57||22.12|23.22|23.07|22.56|22.29|22.22|23.4|23.37|24.05|24.23|24.85|25.38|25.45|25.3|25.65|25.95|26.31|26.1|25.82|26|26.07|25.55
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||33.46|34.45|34.7|34.18|33.73|34.83|35.8|35.85|37.45|39|36.27|34.69|35.69|34.77|35.97|33.74|34.53|33.12|32.9|32.14|32.39|31.39|30.96|30.06|30.88|30.25|30.53|28.32|27.01|26|26.71|27.52|28.2|29.47|29.15|29.82|30.13|29.9|29.12|28.87|28.68|28.98|29.09|28.29|29.41|29.6|29.6|29.92|30.27|29.65|30.14||31.7|31.95|32.02|33.2|34|33.35|33.3|33.13|33.99|35.56|35.3|35.82|36.56|37.4|37.13|34.99|33.82|33.43|34.04|33.02|32.9|33.81|32.85|32.7|32.4|31.85|33.66|34.43|34.86|35.63|37.45|35.89|35.93|36.73|38.66|39.5|39.67|40.83|40.3||41.6|42.59|42.44||42.47|43.93|44.72|45.42|46.66|47.58|48.58|49.89|50.96|50.53|49.9|49.78|51.5|51.61|52.26|52.43|52.44|52.29|51.25|51.9|51.8|52.01|51.14|50.37|51.09|51.27|52.38|51.68|51.98|51.3|51.35|51.89|||51|51.25|55.5|51|49.02|50.03|50.16|50.54|50.04|47.75|47.61|47.58|47.5|45.84|45.89|45.72|46.13|45.59|45.19|44.32|43.99|44.01|43.84|42.26|40.61|41.8|41.25|40.14|38.9|39.59|41|41.4|41.2|40.81|39.47|41.16|40.43|40|42.9|43.98||44.83|44.35|45.84|44.72||42.66|42.75|45.32|45.2|45.97|45.97|46.92|47.33|48.95|50.22|48.73|49.56|49.2|47.73|49.32|48.64|48.01|50.17|51.25|50.79|52|52.15|53.83|54.02|55.7|54.75|54.52|54.7||56.85|57.99|57.54|57.93|58|57.61|57.21|62.3||58.99|59|59.5|60.61|60.35|63|60.88|61.25|63.65|63.59|65.35|65.69|65.77|66.05||64.72|66.48|65.51|67.03|66.42|67.1|68.61|67.91|66.88|66.69|67.77|69.05|69.55|68.84|69.32|67.7|69.04|69.93|69.66|70.3|70.5|68
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||20.03|20.29|20|19.56|19.24|19.33|19.96|19.88|19.71|19.66|19.38|18.42|18.4|18|18.4|18.31|18.48|17.96|17.72|17.54|17.54|17.55|17.39|16.49|16.41|16.09|16.01|16.01|15.9|15.79|15.34|15.4|15.43|15.68|15.76|16.08|16.12|16.11|16.13|15.95|15.99|15.97|16.34|16.36|16.69|16.63|16.72|16.79|16.75|16.75|16.89||17.08|17.06|17.01|17.46|17.93|17.65|17.87|18.24|18.39|18.35|17.79|17.68|17.16|17.08|17.15|16.04|16.17|16.08|15.87|15.61|15.61|16.03|15.96|15.54|15.27|15.36|15.31|15.45|15.35|15.69|16.2|15.96|15.82|16.37|17.38|17.67|17.8|18.13|18.29||18.83|18|18.05||18.4|18.54|18.46|18.25|18.27|18.06|18.1|18.52|18.88|19|18.55|18.42|18.48|18.72|18.41|18.18|17.62|17.56|17.2|17.67|16.58|15.71|15.25|15.38|15.56|16.26|16.47|16.15|15.55|15.25|15.57|15.64|||15.5|16.11|15.75|15.88|15.27|15.21|16.68|16.71|16.64|16.19|16.06|15.97|16.06|15.57|14.87|15.26|15.22|15.45|15.51|15.62|15.76|16.66|16.87|16.82|16.63|16.98|17.48|16.73|16.4|16.35|16.31|16.26|16.33|16|15.65|15.86|16.1|16.61|17.37|17.39||17.76|17.5|17.53|17.8||17.67|18|18.06|18.18|18.24|18.45|18.77|18.54|18.12|18.02|17.45|17.7|17.29|17.6|18.1|17.61|17.51|17.57|17.62|17.62|17.91|17.55|17.56|16.86|17.02|16.75|16.78|16.68||16.77|17.18|16.84|16.93|16.76|16.99|17.23|17.32||16.56|15.99|16.1|16.2|16.29|16.74|16.58|16.39|17.09|17.58|18.21|18.35|18.64|18.44||18.17|18.24|17.64|18.23|17|17|17.31|16.79|16.98|17.16|17.74|17.7|17.88|17.72|17.65|17.31|17.53|17.67|18.21|18.42|18.45|18.12
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||47.67|48.46|47.72|47.19|46.36|46.57|46.46|46.33|44.45|44.62|43.85|45.88|47.17|46.58|47.41|46.49|46.84|45.41|45|44.82|44.67|44.7|43.91|43.37|43.78|43.55|42.38|42.4|42.61|42.46|43.21|42.33|42.46|42.74|42.44|42.54|42.3|41.53|41.42|42|43|42.17|41.92|42.13|42.26|41.82|41.2|41.52|40.4|41.18|41.13||42.6|42.09|42.06|43.05|44.03|44.16|44.72|45.39|46.15|45.91|45.35|45.78|46.6|47.58|48.13|48.42|48.12|47.67|45.96|45.81|44.57|46|45.3|45.27|45.06|45.17|46.01|45.24|44.1|43.88|45.29|44.68|44.83|44.53|45.3573|46.18|46.15|46.72|46.4||47.35|48.28|50.21||50.28|50.78|50.51|51.33|51.65|51.8|50.32|51.11|51.55|51.27|47.71|45.24|44.94|44.08|44.84|46.15|45.73|46|45.5|45.16|44.33|43.28|42.73|42.43|41.84|42.29|43.39|41.11|41.4|42.39|42.12|41.79|||41.41|40.22|39.72|39.71|39.18|37.84|37.44|36.82|36.43|35.43|36.05|35.98|35.8|35.81|35.61|35.87|36.69|36.42|37.02|37.36|36.5|37|36.23|35.64|35.45|36|36|35.69|34.86|35.41|35.11|35.25|35.28|34.81|34.78|35.46|36.21|37.18|38.85|39.95||40.18|39.85|40.04|40.05||39.89|40.15|40|39.58|39.97|39.59|39.62|38.94|39.2|38.63|38.29|38.55|37.99|37.81|37.32|36.7|33.96|33.68|34.3|34.15|34.95|34.22|34.41|34.24|34.97|34.43|34.7|35.29||36.05|36.93|36.67|36.22|35.63|36.17|35.8|36.6||35.73|35.2|36.12|36.28|35.56|36.15|35.68|36.5|37.78|38.02|38.86|39.04|39.2|38.88||37.98|37.87|37.34|36.7|36.84|37.38|38.28|38.57|38.28|37.69|38.16|37.89|37.27|37.11|36.09|35.91|35.27|35.1|34.93|35.09|34.95|33.99
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||30.07|30.23|29.88|29.75|29.6|30.01|30.45|30.13|29.96|29.78|30.5|30.2|30.17|29.6|29.4|29.23|28.68|28.29|27.85|27.66|28.29|28.54|27.84|27.97|28.02|27.53|28.3|28.24|28.44|27.44|27.15|26.89|27.29|27.72|27.95|28.52|28.5|28.44|28.73|28.6|29.01|28.81|29.31|29.85|29.92|29.39|29.48|30.16|30.7|30.64|30||30.41|30.16|30.5|31.1|31.52|31.46|31.82|32.1|32.22|32.53|32.9|33.55|33.49|33.67|33.33|33.43|34.33|33.85|33.02|32.72|33.01|33.95|33.54|32.7|32.75|32.88|32.6|33.27|32.97|31.98|32.61|31.85|31.55|31.75|31.78|31.97|32.1|33.63|33.94||35.04|35.13|35.29||34.9|35.07|35.09|35.56|35.77|36.74|35.49|35.39|36.21|36.89|36.88|36.78|36.41|36.34|36.9|35.86|36.17|36.15|35.92|35.13|34.75|34.15|33.29|33.74|32.33|32.26|32.29|29.68|29.63|30.57|31.15|30.76|||30.94|30.33|31.4|31.61|31.72|32.11|31.83|32.41|31.93|32.11|32.02|32.27|31.7|32.39|32.3|32.29|31.87|31.75|32.73|32.87|33.04|33.81|33.29|33.13|31.18|31.43|31.17|31.52|31.46|31.69|31.86|31.5|30.6|31.42|31.67|31.33|31.23|30.82|31.19|30.74||29.98|30.39|30.79|30.74||30.46|30.34|30.42|30.69|31.05|32.24|31.85|31.56|31.54|31.96|32.01|33.14|33.21|33.66|33.66|33.81|32.54|32.96|33.76|34.17|35.39|34.79|34.17|33.79|34.09|34.35|34.48|34.3||35.06|34.74|35.09|33.75|34.15|34.38|34.8|36.3||36.21|34.4|35.06|35.06|35.07|35.75|35.29|35.45|36.07|34.93|36.5|37.55|36.11|35.91||35.9|37.05|36.3|36.84|36.71|35.69|36.79|35.37|36.43|36.03|36.49|35.16|36.17|35.11|34.57|34.66|35.83|36.51|36.16|36.92|37.15|36.83
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||17.95|17.95|17.8|17.86|18.02|17.78|18.12|17.93|18.09|18.2|18|17.64|17.54|17.25|17.32|17.03|16.83|16.56|15.67|15.63|15.85|16.19|16.36|15.52|15.5|15.65|15.41|15.39|15.49|15.44|15.58|15.32|15.34|15.24|15.35|15.28|15.13|14.9|14.71|14.4|14.6|14.27|14.38|14.62|14.7|14.97|15.28|14.99|15.41|15.9|15.51||15.48|14.59|14.57|15.04|15.6|15.94|15.7|15.47|15.45|15.89|15.42|15.84|15.85|15.8|16.09|15.72|15.9|15.87|15.96|15.45|15.4|15.83|15.37|15.48|15.24|15.16|15.27|14.76|14.69|15.02|15.36|15.18|15.25|15.28|15.53|15.89|15.83|16.01|16.03||16.59|16.34|16.03||16.37|16.5|16.45|16|16.12|16.1|16.29|16.17|16.29|16.48|16.29|16.17|16.22|16.24|15.84|15.31|15.05|14.74|14.19|14.22|13.73|13.6|13.42|13.1|12.98|13.31|13.4|12.3|12.28|12.71|13.15|13.27|||13.46|13.54|13.33|13.1|12.46|12.7|13.25|13.05|12.18|12.33|12.34|12.68|12.61|12.51|12.77|12.9|12.5|12.5|12.58|12.53|12.38|12.55|12.28|12.3|12.04|12.02|11.95|12.03|11.92|12.01|12.13|12.02|11.8|11.45|11.3|11.36|11.59|11.99|12.72|12.72||12.96|12.84|13.1|13.64||14.09|14.16|14.25|14.1|14.46|14.54|14.69|14.4|14.38|14.56|14.22|14.39|14.05|13.75|13.3|12.45|12.47|12.75|13.05|13.36|13.85|13.72|13.86|13.79|14.08|13.98|14.26|14.84||15.53|15.9|15.97|15.5|15.42|15.24|15.2|15.43||14.98|15.29|15.65|15.64|15.95|16.13|16.11|16.43|16.77|16.55|16.96|17.54|17.86|17.92||17.4|18.3|18.92|19.12|19.173|19.32|19.36|19.04|18.97|19.18|19.25|18.98|19.19|19.29|19.49|18.82|19|19.16|18.59|18.33|18.67|18.18
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||15.01|15.96|15.95|16.24|14.86|15.37|15.82|16.27|16|15.93|16.69|16.19|15.73|15.44|15.26|15.39|14.99|14.16|14.36|14.13|14.71|14.83|14.68|14.36|14.54|14.41|14.46|14.43|14.34|14.01|13.84|13.45|14.37|14.24|14.29|15.05|15.52|14.74|14.66|14.93|15.08|15.44|16.5|17.07|16.97|16.46|15.65|15.97|16.74|16.85|17.02||17.94|18.13|18.44|19.63|19.64|21.04|22.13|22|22.8|22.96|22.18|21.84|22.17|22.3|21.63|21|20.96|20.63|19.84|18.9|17.63|18.72|18.4|17.92|17.24|18.25|17.96|19.07|19.97|20.2|21.47|20.92|20.03|21.07|21.47|21|20.08|21.43|22.01||23.84|24.86|24.75||25.44|26.31|25.72|25.5|25.73|25.17|25.03|25.75|26.43|26.15|26.03|26.68|26.04|26.27|26.58|26.7|26.23|25.99|26.34|25.68|25.8|23.9|23.35|24.37|25.88|27.5|27.97|27.55|28.94|29|28.49|27.13|||25.1|23.5|23.7|24.91|24.74|24.64|24.96|26.51|26.4|27.74|27.81|28.21|28.18|27.84|27.47|26.63|26.51|26.96|26.83|25.54|25.67|26.18|26|25.41|25.94|25.75|26.35|26.47|25.79|25.14|25.72|26.18|26.28|24.86|24.92|24.12|23.14|23.44|24.14|24.51||24.99|25.04|24.95|24.92||24.65|24.76|24.84|23.71|25.47|25.82|24.35|24.38|24.75|24.38|24.46|24.1|24.41|24.13|23.28|23.57|21.59|21.76|22.54|22.28|23.43|22.92|22.55|21.8|21.39|19.81|20.93|21.11||22.44|22.75|21.17|21.31|21.69|21.24|21.33|22.09||23.15|22.78|24.04|24.5|24.43|26.1|25.09|25.07|25.54|25.67|26.45|27.59|27.08|27.47||28.12|28.32|27.47|27.82|27.85|27.76|29.22|28.73|27.88|27.62|29.97|29.03|30.11|29.33|28.77|28.88|29.8|31.28|33.34|33.13|33.61|33.75
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||24.61|25.34|25.5|25.23|24.89|25.82|26.36|26.5|27.58|28.56|26.82|25.65|26.4|25.51|26.18|24.59|25.07|24.13|23.64|23.17|23.51|22.77|22.34|21.84|22.45|22.1|22.17|20.76|19.98|19.41|19.88|20.45|20.88|21.65|21.4|21.96|22.68|22.62|22|21.65|21.67|22.1|21.87|21.5|22.29|22.35|22.34|22.4|22.89|22.33|22.93||24.05|23.95|24.04|24.88|25.55|24.88|24.9|24.84|25.44|26.6|26.47|26.8|27.19|27.68|27.27|25.87|24.96|24.8|25.19|24.58|24.55|24.9|24.18|24.2|24.33|23.49|24.56|25.06|25.57|26.02|27.2|26.14|26.23|26.56|27.79|28|28.2|28.75|28.48||29.71|30.16|30.05||29.94|30.39|30.75|31.36|32.26|32.91|33.15|34|34.82|34.7|34.38|34.21|34.99|34.57|34.81|34.75|34.6|34.66|34.24|34.51|33.85|34.25|33.5|33.5|33.97|34|34.68|34.44|34.19|34.7|34.85|34.95|||35.2|35.64|30.94|24.72|24.49|25.75|26.06|25.81|25.58|25.37|25.41|25.24|24.95|24.49|23.82|23.98|24.78|24.75|25.07|25.4|25.69|25.38|25.05|24.16|23.13|24.01|24.37|23.77|22.54|23.15|23.03|23.27|23.62|22.81|22.74|23.5|24.11|24.3|24.4|25.78||27.49|25.73|26.13|25.76||25.45|25.9|25.79|25.88|26.29|26|26.36|25.64|26.31|26.59|26.08|26.92|26.11|26.11|26.47|26.05|24.35|24.96|25.42|25.41|27.01|26.83|26.8|26.8|27.6|28.57|28.27|29.13||29.43|29.37|29.68|28.74|28.07|28.14|27.52|27.48||25.96|25.97|25.59|26.46|25.48|25.93|25.62|25.62|26.22|25.48|26.34|26.56|26.04|26.19||25.14|25.35|24.67|24.59|24.75|24.97|26.08|25.48|25.65|26.15|27.39|27.2|27.67|27.88|27.03|27.51|27.98|28.12|28.46|29.66|29.58|28.64
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||45.35|47.32|47.91|49.51|48.73|49.97|50.64|51|49.91|48.87|50.17|49.45|49.02|49.07|48.58|47.79|47.18|47.33|47.86|47.47|48.29|46.95|46.85|45.52|46.14|46.91|45.64|45|45.95|43.76|43.94|45|46.26|47.6|47.66|47.59|48.99|49.33|48.9|50.37|50.45|49.69|48.85|49.43|48.88|47.85|45.63|47.12|48.63|49.01|49.09||50.11|50.7|52.05|51.69|51.85|52.57|54.29|53.41|52.83|54.02|53.78|53.5|53.66|53.58|53.32|51.19|52.13|52.09|51.35|50.75|50.92|52.61|51.34|51.58|48.75|49.24|49.05|50.37|51.8|52.75|51.3672|50.6752|50.4873|49.044|50.3984|50.0227|50.1216|51.1596|50.9816||51.3968|51.8911|51.5056||52.9984|53.1763|52.8896|53.5717|53.8782|53.8486|54.7086|53.552|53.5025|53.5915|54.5208|56.5177|56.0531|56.844|56.1025|59.6812|59.1276|60.571|61.1641|63.517|60.8873|59.9185|57.8919|59.1375|60.3831|60.136|58.406|57.279|57.4174|56.6759|53.117|54.3725|||54.4417|53.3147|52.8698|56.3101|56.2805|56.3892|57.2493|56.6265|56.6166|57.6942|57.0615|57.6942|59.9086|59.7702|59.8592|59.8888|58.3961|58.5938|58.9596|58.5246|58.6234|57.8227|55.0052|56.063|57.5558|58.9101|59.6219|61.1444|61.4002|60.5991|61.3221|61.0876|60.1986|58.1568|57.8149|57.9516|58.3424|58.8113|59.4854|58.2154||58.7234|57.6781|58.2838|58.9481||58.8016|58.2545|58.6062|58.5085|60.0911|58.9188|57.4046|56.5155|56.3885|57.1506|56.5742|57.2971|56.9747|56.5351|55.7828|56.6621|56.7109|54.8645|54.3858|53.5457|53.4675|53.2624|51.9337|51.2499|52.344|50.9861|51.201|51.9435||50.185|49.5207|47.6255|47.8697|48.4754|48.2116|48.1628|48.6219||47.7818|48.0944|47.7818|47.264|49.2862|50.2827|51.582|48.0651|47.2835|47.6059|48.6512|49.7356|48.7099|49.8138||49.042|48.1725|48.2898|48.5438|49.1886|50.1362|51.2597|53.2624|52.7544|52.3147|53.7215|54.2198|54.5421|52.598|50.7516|50.1753|51.3964|53.5164|56.7793|58.6648|58.5378|59.2607
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||40.24|40.37|40.92|41.34|41.46|41.5|41.9|42.04|41.4|41.909|42.66|42.15|43.15|43.1|42.59|42.16|41.82|41.27|41.27|40.85|40.46|40.59|40.45|40.41|40.62|40.25|39.65|39.47|39.27|39.47|39.6|39.57|39.09|39.17|39.11|39.08|39.18|38.74|38.47|38.65|39.28|38.62|38.58|39.33|39.09|39|39.22|39.69|39.8|40.19|40.02||40.4|40.39|40.46|40.34|40.52|40.48|40.4|40.93|41.27|40.77|40.19|40.38|40.03|40.01|40.41|41.56|41.85|40.89|40.8|41.07|41|40.74|40.35|40.33|40.72|40.21|41.1|42.6869|42.4119|42.2791|45.15|44.15|43.55|43.98|45.09|45.75|45.46|45.01|44.36||44.58|44.15|44.72||44.3|44.14|44.52|44.18|44.33|44.03|43.99|44.14|44.58|44.25|44.14|43.73|43.72|44.21|44.4|43.82|42.83|42.76|42.43|42.48|41.75|41.35|41.23|40.65|40.85|41.08|40.93|40|40.45|41.32|39.74|39.88|||39.43|39.65|39.67|38.85|37.85|37.7|37.36|37.4|37.79|37.48|37.62|37.86|37.69|37.48|37.64|37.65|37.88|37.52|37.61|38.17|37.7|37.73|37.59|37.99|37.99|37.98|37.65|36.81|36.18|36.07|36.06|36.04|36.05|36.17|36.15|36.11|36.14|36.21|36.6|36.3||36.37|36.2|36.29|36.31||36.2|36.33|36.22|36.18|36.57|36.58|36.35|35.93|36.1|35.6|35.49|35.78|35.9|38.05|37.66|37.22|35.9|36.03|36.32|35.94|35.9|35.49|35.63|35.24|35.48|35.35|35.36|35.83||36.5|36.66|37.56|36.91|36.46|36.77|36.95|37.54||36.8|36.66|36.73|37.03|36.72|37.2|36.82|37.37|37.69|37.49|37.97|37.69|37.52|37.42||36.55|36.58|35.94|35.78|35.47|35.82|35.89|35.84|36.57|36.73|36.68|36.66|37.04|36.86|36.84|36.45|36.45|37.34|37.48|38.03|37.53|37.03
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||42.24|42.85|43.4|44.11|44.33|44.37|44.79|45.32|45.28|45.09|46.01|46.1|46.4|46.3|45.72|45.45|45.26|44.6|44.31|44.61|44.6|44.88|44.9|46.39|46.42|46.83|46.98|46.89|47.51|46.91|47.18|47.27|47.2|47.64|47.87|47.49|47.34|47.17|46.37|46.51|47.55|47.06|45.66|46.48|46.7|46.55|46.89|46.96|47.05|45.63|45.46||46.67|46.35|46.24|46.8|46.87|47.4|48.01|48.88|50.37|51.08|50.47|51.05|51.53|51.54|51.98|52.35|51.92|51.58|50.06|49.99|49.57|49.88|49.46|49.26|49.94|49.02|50.8|50.91|50.62|50.81|52.5|51.77|52.13|53.19|52.39|51.82|53.65|53.65|52.73||52.78|52.9|53.45||53.73|53.42|53.04|53.58|53.67|54.15|55.35|54.55|53.94|54.53|53.69|53.25|53|53.25|53.36|53.4|53.32|53.67|53.37|53.05|52.25|51.49|50.87|50.14|49.77|49.2|49.65|48.8|48.64|48.64|48.79|49.15|||50.17|49.83|49.14|49.06|49.57|49.51|49.75|49.29|49|49.83|49.84|49.58|50.6|49.26|49.1|49.71|50.14|49.52|49.61|49.68|48.87|48.7|47.78|48.45|48.08|48.36|48.4|48.69|47.61|47.51|46.88|47.04|46.69|46.57|46.8|46.66|46.98|47.75|47.81|47.81||48.19|48.27|47.98|49.57||49.87|49.88|49.25|49.05|49.25|49.14|48.69|48.9|49|49.1|48.12|49.08|49.96|50.1|50.85|50.24|49.98|50.29|50.32|50.84|51.3|50.77|51|51.92|53|49.62|49.26|49.5||49.28|49.21|49.36|49.79|50.8|50.31|49.68|49.64||46.56|45.52|45|44.59|44.79|44.88|44.56|45.28|46|45.91|46.45|46.17|45.8|46||45.29|45|43.2|42.82|43.15|42.52|42.85|42.87|42.41|42.15|43.14|43.13|43.85|43.5|42.23|41.84|42.11|41.51|41.42|42.79|42.45|42.22
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||11.91|12.06|12.06|12.27|12.38|12.26|12.47|12.63|12.54|12.48|12.74|12.89|12.92|12.87|12.68|12.67|12.5|12.2|12.29|12.47|12.59|12.63|12.4|12.6|12.65|12.9|12.91|12.89|13.06|12.87|12.92|12.98|12.99|13.28|13.44|13.51|13.52|13.11|13.04|13|13.18|12.76|12.5|12.56|12.6|12.57|12.55|12.58|12.64|12.44|12.45||12.51|12.46|12.46|12.79|12.98|13.17|13.17|13.37|13.83|14.24|14.29|14.4|14.14|14.25|14.25|14.15|13.85|13.9|13.7|13.62|13.65|13.76|13.46|13.39|13.23|13.08|13.25|13.2|13.33|13.33|13.8|13.6|13.62|13.48|13.75|13.79|13.81|13.75|13.55||13.55|13.61|13.69||13.66|13.74|13.56|13.78|13.83|13.97|14.2|14.07|14.23|14.44|13.79|13.8|13.6|13.91|14.02|13.81|13.62|13.62|13.51|13.35|13.4|13.19|12.72|12.71|12.78|12.66|12.98|12.63|12.5|12.93|13.26|13.45|||13.61|13.36|13.31|13.44|13.53|13.55|13.78|13.82|13.84|13.88|13.9|13.96|14.13|13.45|13.17|13.31|13.44|13.14|13.19|13.27|12.99|12.8|12.68|12.97|12.82|12.92|12.87|12.99|12.71|12.94|12.63|12.71|12.49|12.39|12.31|12.43|12.61|12.7|12.82|12.63||13.15|12.89|12.76|12.89||12.87|12.88|12.83|12.92|13.05|13.07|13.11|12.99|13.06|13.24|13.07|13.33|13.42|13.6|13.77|13.72|13.79|13.8|13.89|13.87|14.21|13.95|13.86|13.71|13.48|12.82|12.82|12.95||13.11|13.16|13.08|12.81|12.81|12.86|12.35|12.42||11.46|11.22|11.22|11.38|11.58|11.97|11.87|11.98|12.37|12.26|12.48|12.57|12.48|12.45||12.11|12.12|11.6|11.58|11.69|11.66|11.84|11.75|11.81|11.82|12.28|12.24|12.37|12.28|12.07|11.94|12.16|12.22|12.05|12.19|12.28|12.03
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||29.49|30.93|30.91|30.48|30.1|30.8|31.08|30.07|29.59|30.22|30.54|29.81|30.21|28.1|28.22|26.96|27.6|27.17|26.41|26.2|26.37|26.38|26.14|25.08|25.85|25.89|26.37|25.88|24.67|23.39|23.26|23.24|23.61|23.69|24.04|24.92|25.69|25.24|24.3|23.39|23.55|23.26|23.27|23.78|24.26|23.98|24.08|23.76|24.03|23.2|24.41||25.36|25|24.68|26.23|27.51|28.09|28.04|28.9|28.98|29.37|28.94|28.37|27.82|27.76|27.49|26.54|26.17|27.06|26.91|26.78|26.46|26.69|26.12|26.46|25.47|25.87|26|25|27.25|28.6|32.18|31.28|31.72|31.97|33.13|32.58|32.38|34.63|34.81||35.33|36.01|34.12||35|36.48|35.8|35.45|35.73|35.71|36.09|37.01|37.5|36.79|36.38|36.54|36.16|34.73|34.38|34.85|34.6|34.15|32.93|33.68|33.07|32.9|32.14|32.03|32.52|32.58|33.04|31.45|31|32.48|33.49|33.35|||33.05|32.82|32.6|32.61|31.16|31.82|32.22|30.45|30.22|28.67|27.63|27.7|28.5|27.95|28.44|28.47|28.2|28.62|28.94|29.07|27.78|27.92|27.01|26.38|25.85|26.63|26.37|25.3|24.17|25.29|25.2|25.22|25.31|25.31|24.5|25.1|26|25.22|26.39|27.5||28.64|27.89|28.32|28.81||28.74|29.27|29.12|29.17|29.69|30.34|31.8|30.9|32.02|32.33|31.54|32.16|31.38|30.62|30.5|30.27|29.81|31.69|32.14|31.33|32.39|32.12|31.45|33.1|35.32|35.36|34.51|34.77||35.56|36.36|35.1|35.11|34.5|35|34.45|34.32||33.1|32.76|32.91|33.2|33.4|33.38|31.88|32.56|33.42|34.39|35.8|35.29|36.22|35.74||34.08|34.66|33.37|33.35|33.8|34.87|36.77|36.1|35.48|35.6|36.87|38|39.13|39.08|37.1|36.9|37.86|38.8|39|38.55|38|38.2
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||14.03|14.05|14.19|13.72|13.58|13.57|13.73|13.7|13.73|13.95|14.16|13.6|14.03|13.66|13.5|13.3|13.42|13.46|12.99|12.9|12.69|12.77|12.89|12.44|12.79|12.46|12.68|12.72|12.01|12.02|11.87|11.93|12.01|12.05|11.85|11.93|11.87|11.82|11.74|11.87|12.14|12.31|12.56|12.71|12.54|12.17|12.07|12.58|12.18|12.02|12.19||12.5|12.21|12.24|12.75|12.97|12.98|13.26|13.32|13.63|14.02|14.12|14.37|14.2|14.27|14.38|13.79|13.57|13.69|13.63|13.18|13.29|14.4|13.75|13.08|12.85|12.22|12.28|11.99|12.2|12.51|12.87|12.36|12.58|13.07|13.77|13.46|13.3|14.1|14.19||14.45|14.53|14.89||15.02|14.71|14.14|13.7|13.73|13.66|13.92|14.16|14.37|14.63|14.15|14.55|14.74|14.56|14.88|14.75|14.02|13.95|13.5|13.39|12.79|12.31|12.39|12.2|12.33|12.99|13.5|12.91|13.03|13.94|14.19|14.31|||14.81|15.46|14.92|15.32|15.1|15.04|15.51|15.8|15.13|14.62|14.53|14.51|14.34|14.16|14.05|14.52|14.85|14.39|14.84|15.11|15.16|15.12|14.3|14.01|13.46|13.85|13.65|13.23|12.82|12.86|13.16|13.38|13.5|12.99|12.78|12.95|13.04|13.23|13.59|14.12||14.54|14.4|14.61|14.56||14.27|14.27|14.21|14.32|15.19|15.34|15.21|15.27|15.55|15.28|15.03|15.37|14.89|14.97|14.74|14.25|13.92|14.43|14.19|13.64|14.14|13.84|13.89|13.23|13.59|13.52|13.37|13.26||13.48|13.43|12.97|13.02|12.46|12.46|12.38|13.47||13.02|13.05|13.37|13.74|13.23|13.72|13.5|13.96|14.76|14.61|15.42|15.08|14.93|15.17||14.88|14.7|14.11|14.32|14.7|14.71|15.08|14.74|14.95|14.99|15.4|15.77|16|14.61|14.17|13.67|13.89|14.4|14.28|14.51|14.89|14.28
06325|18812|/equities/usiminas-pna|BOVESPA||8.67|9.29|9.36|9.71|8.85|9.05|9.19|9.37|9.25|9.28|9.51|9.35|9.11|8.97|8.79|8.76|8.92|8.44|8.44|8.2|8.61|9.04|8.88|8.79|8.98|8.91|9.05|8.99|8.75|8.47|8.38|8.05|8.35|8.33|8.39|8.61|8.87|8.67|8.55|8.51|8.55|8.65|9.01|9.12|9.25|8.97|8.71|9.04|9.06|9.01|8.77||9.33|9.37|9.62|10.11|10.12|10.63|11.11|11.42|11.67|11.85|11.26|10.96|10.95|11.27|11.43|11.62|11.44|11.45|11.05|10.91|10.38|10.81|10.93|10.53|10.18|10.36|10.04|10.77|10.97|11.09|11.51|11.31|11.2|11.31|12.28|11.8|11.67|12.17|11.94||12.27|13.1|12.85||12.92|12.98|13.03|12.95|13.05|13.54|13.56|13.7|14.04|13.77|13.97|14.35|14.24|14.01|13.93|14.38|14.29|14.51|14.65|14.6|14.29|13.66|13.37|13.97|14.74|15.4|15.21|15.15|15.31|15.83|15.93|15.37|||14.71|14.25|14.26|14.72|14.48|14.75|14.86|15.49|15.59|15.68|15.53|16.78|16.95|16.81|16.85|16.32|16.2|16.63|16.59|15.97|16.01|16.26|16.34|16.16|16.24|15.86|16.57|16.75|16.54|16.23|16.45|16.37|16.44|16.31|15.38|14.68|14.01|13.99|14.85|14.97||15.16|14.8|14.75|15.04||14.86|14.9|15.12|14.67|15.54|15.75|15.44|15.31|15.39|15.21|14.94|15.05|14.92|14.78|14.23|14.43|13.43|13.59|13.7|12.91|13.82|13.67|13.21|12.61|12.25|12.08|12.81|13.11||13.5|13.46|12.67|12.76|12.6|12.05|12.3|12.37||13.1|13.25|14.33|14.19|14.22|14.68|14.35|14.16|14.97|15.59|16.08|16.58|16.29|16.31||16.53|16.55|15.77|15.78|15.93|15.99|16.87|16.12|15.7|14.79|15.95|16.29|16.65|15.24|14.02|13.72|13.92|14.7|15.54|15.68|15.93|15.31
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||68.23|69.27|67.95|70.21|65.98|66.96|67.72|68.23|69.95|68.3|69.8|72.49|70.05|70|68.58|68|67.13|67.52|70.25|68.08|69.75|70.69|70.52|70.36|70.49|69.21|68.57|67.39|68.88|68.73|68.37|67.95|72.8|73.05|72.83|75.4|77.18|75|74.3|74.67|75.1|76.56|78.79|79.45|78.05|74.62|72.6|75.35|76|75.5|77.41||81.67|81.72|81.88|84.56|84.54|87.5|90.62|88.55|88.46|89.9|88.24|86.21|86.65|85.72|84.25|84.3|84.04|82.92|81.26|79.85|77.78|79.8|80.14|77.81|77.9|78.69|75.54|76.49|79.76|80.33|81.81|82.5|82.92|83.29|84.2|82.17|78|79.08|80.45||85.4|87.68|90.57||92.09|93.4|93.37|94|95.15|97.13|96.55|95.11|97.94|96.96|95.6|95.87|94.52|95.34|95.23|96.91|96.39|96.6|98.81|96.09|94.3|91.13|88.97|91.6|96.79|97.3|94.19|100.46|105.07|101.97|99.7|99.65|||92.28|87.54|86.47|87.39|85.9|85.83|85.65|89.5|88.85|91.57|91.97|93.87|91.41|91.39|90.13|87.98|85.75|85.79|85.31|80.87|83.66|84.49|84.3|84.06|83.87|84.91|86.71|88.21|86.31|84.25|84.69|84.2|85.5|84.58|83|84|79.38|77.81|77.08|78||77.96|77.25|76.8|78.95||79.15|79.92|80.34|78.28|79.17|80.44|77.41|77.85|77.86|75.65|75.18|75.76|76.33|75.77|71.87|73.49|70.23|69.95|69.5|68.64|70.5|70.98|69.37|67.59|64.03|62.33|65|66.33||68.3|68.01|65.69|65.94|67.6|64.11|66.07|66.83||72.32|71.61|73.7|74.45|76.18|77|76.08|75.16|76.41|79|79.92|80.68|79.2|79.2||81.62|79.85|79.36|77.06|74.95|75.49|76.2|76.24|75.8|74.85|78.8|77.69|78.91|78.91|76.2|75.47|78.04|79.66|83.11|85.24|85.84|85.89
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||3.27|3.38|3.39|3.27|3.17|3.11|3.31|3.4|3.62|3.64|3.18|2.79|2.96|2.79|2.92|2.86|2.95|2.62|2.35|2.44|2.4|2.51|2.48|2.36|2.52|2.51|2.63|2.61|2.31|2.31|2.4|2.48|2.52|2.55|2.33|2.43|2.35|2.31|2.04|1.83|1.89|1.92|2.09|2.08|2.2|2.27|2.37|2.29|2.23|2.26|2.21||2.32|2.29|2.55|2.83|2.91|3.01|2.94|3.03|3.13|3.19|3.09|3.14|3.17|3.25|3.35|3.22|3.03|3.01|3|2.99|2.92|2.99|2.92|2.78|2.71|2.59|2.63|2.69|2.77|2.86|3.02|2.86|2.91|2.97|3.08|3.08|3.04|3.19|3.14||3.27|3.41|3.44||3.41|3.5|3.53|3.53|3.6|3.91|3.85|4.03|4.26|4.33|4.17|4.19|4.28|3.94|3.97|3.82|3.67|3.65|3.48|3.55|3.41|3.32|3.23|3.16|3.21|3.27|3.41|3.4|3.4|3.62|3.74|3.86|||3.79|3.91|3.82|3.87|3.76|3.94|4.01|4.15|4.12|4.02|4.12|4.34|4.04|4.14|4.06|4.22|4.48|4.4|4.7|4.72|4.57|4.62|4.35|4.35|4.22|4.35|4.21|4|3.75|3.9|3.97|3.99|4.11|4.04|4.01|4.17|4.36|4.57|4.73|4.98||5.25|5.02|4.95|4.86||4.5|4.5|4.61|4.74|4.85|4.91|5.2|4.96|5.31|5.48|5.36|5.77|5.8|5.61|5.36|5.15|5.2|5.67|5.85|5.68|5.95|5.87|5.92|5.71|5.72|5.58|5.56|5.73||6.21|6.17|7.05|7.54|7.06|7.29|6.58|6.9||6.65|6.15|6.37|6.62|6.66|7.09|6.97|6.92|7.49|7.8|8.18|8.14|8|8.21||7.91|8.06|7.79|8.12|7.85|7.7|8.29|7.71|7.86|7.91|8.1|8.5|8.59|8.57|8.78|7.89|8.46|8.69|8.78|9.05|9.2|9.02
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||28.81|28.95|28.79|28.8|28.95|29.85|30.84|30.43|30.59|30.34|30.9|30.13|30.68|29.58|29.73|28.83|28.81|28.12|28.38|27.88|28.04|27.93|26.87|26.2|26.48|25.84|25.33|25.99|26.96|26.12|26.55|26.4|26.73|26.59|26.58|27.27|27.61|27.1|27.02|26.49|26.5|26.45|26.03|26.15|25.93|26.46|25.91|25.79|25.3|24.1|22.83||24|24.25|23.82|24|24.52|24.41|25.95|25.98|25.92|26.33|26.21|25.37|25.54|26.22|25.71|25.31|26.08|26.57|25.99|25.53|26.43|26.91|26.2|26.5|26.41|26.1|26.12|26.66|27.15|28.16|28.94|28.41|28.94|30.1|31.13|31.63|29.98|31.21|31.31||31.42|31.37|31.91||32.29|32.56|32.37|32.55|34.14|34.12|34.33|34.63|35.02|35.38|34.87|34.15|33.95|33.6|32.88|33.13|32.75|33|32.55|33.29|33.1|31.98|30.2|31.02|31.39|31.72|32.67|31.57|31.08|31.51|31.25|30.25|||29.4|29.32|28.6|29.53|29.52|29.81|30.65|31.3|32.88|30.44|29.53|29.74|30.29|30.22|31|30.85|30.95|31.77|32.06|32.16|31.62|32.4|30.74|30.2|29.9|30.61|30.74|30.5|30.54|30.35|30.7|28.95|30.22|29.04|28.56|29.41|30.17|30.18|31.86|32.02||32.98|32.74|33.29|33.17||33.47|33.67|33.92|34.01|34.85|35.6|35.61|35.29|35.6|35.8|36.5|36.04|34.56|33.01|32.78|32.72|32.49|32.23|32.41|32.69|33.8|33.53|34.16|34.67|35.79|35.92|35.77|35.38||35.65|36.5|36.28|36.79|37.1|37.68|37.72|37.68||36.96|37|37.83|39.2|39.66|39.55|38.89|39.35|40.11|39.35|40.36|40.12|40.6|40.58||38.62|38.65|37.56|37.51|37.53|38.78|40.17|39.63|39.87|40.67|40.86|41.34|41.17|40.57|39.75|38.89|39.19|39.9|39.84|39.38|38.9|38.66
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||12.76|13|12.6|12.28|12.14|12.33|12.55|13.25|14.03|15.9|15.55|15.45|16.11|15.05|15.45|14.99|14.88|14.28|13.16|13.44|13.25|13.53|13.84|12.91|13.54|13.9|14.09|14.29|14.12|14.71|14.72|14.15|13.89|14.38|14.28|14.91|15.25|13.8|12.61|12.42|12.98|13.07|13.4|13.58|13.96|14.24|13.75|13.59|13.17|13.64|13.33||13.74|13.47|13.35|14.25|14.99|14.92|15.18|15.17|15.72|16.65|16.45|16.18|16.54|17.25|18.06|17.67|17.67|17.96|17.73|17.97|17.58|17.56|16.83|16.94|15.11|14.25|14.68|14.6|15.12|15.56|16.5|15.8|15.78|16.12|16.82|16.76|16.59|16.7|16.29||17.14|17.55|17.31||17.29|18.61|18.85|19.56|20.35|20.73|20.39|20.95|21.89|21.96|20.94|21.92|21.19|21.11|20.97|19.23|18.8|18.42|17.6|17.57|15.81|16.4|18.32|17.82|18.02|18.95|19.34|18.08|18.01|19.54|20.32|20.59|||21.25|22|22.55|22.22|21.22|22.18|22.01|22.35|22.93|21.79|21.22|21.69|21.66|21.89|22.54|21.62|22.48|22|22.2|22.11|21.58|21.52|20.8|20.78|19.6|20.42|20|19.37|19.63|19.07|18.9|18.59|18.72|18.63|18.06|18.81|18.89|18.91|19.67|20||20.56|20.32|20.86|20.07||20.33|20.68|21.04|21.34|21.69|23.65|23.4|23.06|23.64|24.04|23.51|24.41|23.69|23.83|23.76|23.16|21.89|21.83|20.92|20.89|22.2|21.71|21.31|21.79|22.4|22.96|22.48|22.48||23.81|24.22|23.3|22.78|22.84|22.48|21.99|22.64||21.19|20.86|21.6|21.9|21.1|22.35|22.65|24|24.9|25.17|27.01|26.98|26.87|27.22||26.03|26.8|25.62|23.33|23.41|23.63|24.97|23.76|24.28|23.46|24.91|24.8|24.84|24.92|24.96|24.12|24.44|24.91|24.98|24.86|25.12|23.26
06330|101278|/equities/abm-investama|JKSE||2600|2670|2700|2520|2420|2460|2410||2410|2450|2440|2490|2500|2480|2420|2470|2460|2520|2510|2640|2620|2660|2610|2470|2420|2370|2300|2270|2230|2180|2220|2300|2240|2350|2240|2270|2180|2220|2280|2080|2140|2230|2350|2370|2390|2360|2360|2400|2410|2290|2350|2460|2360|2530|2570|2610|2680|2730|2810|2660|2650|2840||3050|2890|2950||3050|3000|3060|3280|3210|3230|3280||3130|2990|3140|3020|2940|||||||2760|2430|2360|2360|2400|2390|2400|2440|2400||2520|2500|2300|2240|2050|1990|2000|1975|1850|1780|1765|1765|1680|1675|1625|1670|1670|1670|1610|1620|1615|1605|1580|1635|1690|1690|1720|1730|1860|1900||1835|1840||1755|1800|1670|1590|1525|1500|1500|1470|1470|1460|1425|1430|1425|1415|1405|1415|1415|1405||1410|1360|1370|1365|1370|1435|1380|1380|1380|1385|1400|1395|1410|1395|1410|1385|1420|1400|1410|1405|1400||1420|1445|1480|1455|1420|1425|1425|1450|1455|1485|1480|1500|1490|1530|1535|1560|1555|1470|1445|1420|1445|1460|1450|1420|1430|1490|1450|1440|1415|1415|1410|1410|1400|1430|1520|1520|1470|1510|1465|1385|1420|1420|1390|1455|1440|1450|1555|1650|1535|1535|1565||1615|1585|1500|1485|1495|1500|1500|1465|1405|1505|1270|1250|1240|1200|1200|1200|1195|1200|1200|1250|1295|1380|1480|1485|1445|1370|1315|1300
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP||740|745|765|760|750|745|720||735|730|740|720|720|715|705|690|650|655|690|700|710|705|710|700|715|720|730|740|755|730|745|745|750|770|775|795|765|755|750|725|775|770|785|790|800|780|770|770|765|775|805|850|860|885|880|915|945|985|990|980|1000|985||960|1000|985||980|975|995|1010|1020|1015|1015||990|970|1025|995|990|||||||1045|1030|1040|1050|1065|1075|1095|1075|1145||1145|1170|1160|1065|1085|1095|1075|1075|1110|1075|1025|1025|1025|1015|1005|995|990|995|1005|1000|1060|1045|1060|1100|1095|1110|1045|995|960|1025||1060|1110||1070|1060|1120|1165|1205|1245|1225|1245|1245|1210|1220|1230|1220|1245|1275|1285|1255|1270||1235|1260|1255|1200|1250|1270|1275|1300|1340|1345|1350|1370|1355|1325|1315|1385|1380|1360|1385|1365|1380||1280|1265|1280|1285|1320|1310|1305|1300|1290|1255|1265|1320|1305|1280|1245|1260|1275|1295|1260|1220|1225|1270|1305|1365|1385|1415|1410|1400|1375|1355|1355|1330|1370|1400|1395|1415|1445|1475|1470|1490|1445|1425|1400|1425|1410|1410|1410|1405|1410|1415|1455||1445|1475|1405|1420|1410|1405|1405|1420|1450|1410|1375|1305|1260|1270|1260|1265|1255|1290|1305|1310|1300|1310|1350|1375|1380|1395|1385|1380
06332|1179331|/equities/ace-oldfields-pt|JKSE||72|73|73|72|73|73|72||73|73|73|74|73|72|73|74|73|72|72|74|73|74|76|81|87|72|71|70|70|70|71|71|71|71|71|72|71|71|71|73|72|75|78|80|78|80|80|76|77|75|73|72|73|74|74|76|81|76|81|75|73|73||73|72|72||72|73|71|72|71|72|71||71|73|71|70|72|||||||72|74|73|74|75|76|77|78|76||73|71|74|70|72|74|69|69|70|70|70|70|69|69|70|70|71|70|70|69|69|70|72|73|72|72|71|70|70|74||73|75||75|75|80|79|80|81|82|78|79|81|85|78|78|77|76|76|76|75||77|78|79|78|80|78|81|85|87|87|84|84|81|82|77|82|88|81|86|92|73||72|74|79|84|90|96|103|107|114|117|118|123|131|140|150|161|173|186|200|208|222|236|242|226|236|236|238|238|230|232|224|216|222|216|226|226|230|244|242|242|212|196|192|204|218|234|250|250|262|||||||||||||||||||||||||||||||
06333|101280|/equities/acset-indonusa|JKSE||186|186|188|186|185|184|192||202|194|190|174|169|168|167|161|159|159|159|158|159|160|158|158|159|160|159|159|159|155|156|156|158|159|160|159|158|158|158|156|160|161|168|168|170|170|166|165|164|162|161|164|161|163|165|173|178|171|164|164|166|164||163|162|159||157|157|161|163|163|165|164||165|163|171|170|172|||||||174|172|172|174|180|181|181|177|182||180|181|182|185|190|191|193|191|190|190|193|191|191|192|194|197|197|196|195|194|194|192|192|193|198|190|188|181|177|184||187|191||191|190|197|198|200|199|199|202|194|194|198|199|198|199|198|198|195|194||188|186|184|185|186|192|194|191|190|190|195|202|202|200|202|210|212|210|214|220|214||210|214|214|216|210|216|222|226|224|226|222|228|234|236|238|240|236|240|234|232|234|230|230|242|242|250|254|250|258|258|258|256|258|260|266|264|270|270|264|264|266|264|260|256|258|250|256|262|268|272|272||286|284|282|278|266|270|262|268|266|268|266|270|260|254|262|252|258|248|246|246|244|244|250|248|254|248|242|244
06334|101282|/equities/adhi-karya-tbk|JKSE||775|785|795|785|770|800|815||800|805|790|755|745|755|765|775|745|730|735|740|740|755|740|745|765|730|755|750|710|705|720|720|720|720|710|715|720|705|715|710|755|770|800|820|805|815|790|730|735|735|725|735|710|710|710|755|770|775|720|725|730|725||725|730|715||685|685|655|670|675|680|685||685|680|695|690|695|||||||720|715|715|705|720|725|700|705|705||700|700|695|700|710|715|730|730|725|725|740|750|740|740|735|740|715|735|735|760|790|780|770|805|825|790|790|715|695|720||735|765||760|780|835|895|930|935|930|935|900|895|920|920|930|910|885|865|875|855||830|810|810|810|805|835|840|835|825|825|830|890|900|890|900|925|935|920|905|925|920||895|910|920|960|900|885|905|930|925|980|1010|1025|1040|1060|1060|1075|1085|1090|1035|1025|1030|1020|1025|1075|1095|1155|1135|1135|1140|1115|1115|1110|1095|1090|1110|1130|1140|1120|1080|1085|1110|1100|1040|1060|1050|1020|1040|1095|1125|1155|1110||1190|1190|1185|1180|1150|1140|1090|1100|1095|1105|1075|1095|1060|965|940|920|925|905|905|885|895|860|880|860|895|835|815|820
06335|101283|/equities/adi-sarana-arm|JKSE||1505|1535|1510|1530|1545|1655|1640||1670|1710|1730|1740|1615|1645|1720|1750|1705|1680|1695|1715|1670|1735|1685|1690|1755|1835|1790|1770|1700|1675|1690|1620|1625|1690|1700|1630|1535|1520|1520|1480|1590|1705|1830|1910|1910|1820|1795|1770|1795|1850|1900|1970|1990|1975|1950|2080|2170|2190|2210|2250|2280|2140||2200|2220|2300||2060|2110|2070|2140|2130|1995|2000||1965|2010|2160|2220|2380|||||||2550|2450|2530|2600|2690|2820|2900|2570|2640||2570|2410|2250|2280|2360|2460|2500|2680|2700|2600|2610|2620|2530|2660|2700|2710|2660|2450|2520|2280|2270|2200|2180|2340|2300|2300|2230|2110|2260|2430||2550|2540||2540|2320|2480|2570|2590|2600|2590|2610|2530|2560|2690|2770|2610|2580|2700|2740|2740|2900||2760|2960|2970|2820|3030|3250|3260|3220|3240|3300|3410|3390|3360|3310|3140|3370|3460|3460|3530|3600|3530||3320|3330|3400|3200|3230|3230|3210|3320|3470|3530|3500|3530|3520|3630|3660|3730|3660|3630|3590|3640|3620|3700|3700|3590|3690|3780|3450|3520|3590|3600|3630|3670|3680|3490|3540|3390|3480|3360|3320|3320|3300|3230|3250|3370|3180|3150|3150|3280|3190|3370|3330||3380|3400|3390|3520|3780|3970|3810|3890|3380|3340|3420|3360|3440|3430|3370|3310|3510|3330|3400|3620|3470|3410|3200|2980|2780|2780|2740|2660
06336|101284|/equities/adira-finance|JKSE||8100|8100|8100|8100|8100|8175|8200||8200|8175|8175|8150|8125|8125|8175|8200|8200|8150|8175|8250|8175|8075|8075|8025|8000|8000|7975|7975|7975|7950|7975|7975|7950|7975|7950|7975|8000|8050|8075|7975|8000|8025|8050|8075|8100|8100|8050|8050|8050|8050|8025|8100|8075|8100|8100|8200|8225|8225|8225|8250|8275|8250||8250|8100|8075||8075|8100|8075|8050|8025|8075|8000||7925|7950|7975|7950|8025|||||||8325|8300|8300|8200|8100|8075|7950|7950|7975||8000|8000|8050|7975|8250|8850|8725|8700|8650|8525|8575|8550|8450|8375|8375|8400|8325|8250|8225|8200|8175|8150|8150|8150|8000|8000|7950|7875|7925|7900||7925|7925||7875|7750|8025|7975|7950|7925|7975|8050|8000|7925|7950|7750|7725|7725|7725|7725|7725|7675||7600|7600|7600|7600|7575|7625|7625|7575|7550|7550|7600|7600|7625|7600|7625|7650|7650|7650|7675|7725|7725||7700|7675|7675|7575|7650|7600|7575|7675|7650|7700|7700|7750|7750|7750|7750|7800|7800|7775|7750|7725|7700|7700|7700|7725|7700|7800|7825|7825|7850|7875|7825|7825|7825|7800|7875|7850|7850|7900|7850|7825|7850|7725|7725|7775|7800|7800|7850|7875|7925|7950|7950||7975|7950|7975|7925|7925|7950|7825|7800|7750|7750|7700|7800|7675|7700|7650|7675|7700|7700|7725|7675|7675|7650|7675|7675|7700|7700|7700|7725
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800||640|515|412|330|264|262|280|276|268|262|280|290|292|250|268|266|286|306|306|312|312|312|312|324|318|340|348|320|328|352|282|228|216|224|226|224|210|214|228|226|220|234|250|228|244||262|248|266|214|226|183|183||176|173|184|183|182|181|179|185|190|190|188|188|189|200|200|200|198|206|198|198
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||157|162|157|157|157|155|158||157|157|161|154|155|151|152|156|159|158|158|162|163|163|162|163|166|168|179|179|165|164|162|160|165|165|162|161|152|151|156|152|163|175|181|185|182|181|185|197|194|190|187|195|194|202|210|218|234|220|220|224|230|236||236|242|242||260|278|266|272|268|264|268||266|260|278|250|264|||||||266|270|288|270|264|270|286|294|302||300|306|310|306|328|328|338|352|346|340|344|358|382|386|390|396|402|400|430|462|408|384|348|344|324|260|254|250|262|280||300|268||234|242|260|256|264|264|268|270|266|286|306|308|312|312|308|314|312|308||310|318|300|314|310|330|330|326|348|320|326|322|316|310|324|312|328|352|346|354|348||374|402|322|334|300|316|322|312|312|300|308|314|336|270|248|224|224|214|220|218|214|212|196|202|216|222|228|228|228|220|230|220|236|252|270|216|160|146|142|144|143|145|150|153|159|151|156|161|160|159|160||166|169|181|194|208|222|||||||||||238|216|230||220|210|159|134|133|135|138|125
06339|101286|/equities/agung-podomoro|JKSE||118|116|114|117|115|119|120||119|118|116|115|112|113|112|112|112|112|111|111|111|111|109|111|111|111|110|110|109|109|110|109|109|109|109|110|110|109|110|109|108|110|111|113|113|111|109|108|109|107|107|110|110|110|109|117|118|117|118|120|113|112||110|111|109||109|108|108|110|108|110|110||111|110|112|112|110|||||||114|112|113|112|113|113|114|112|114||113|113|115|113|117|116|116|119|118|118|118|119|120|120|118|120|117|118|115|115|117|116|115|118|118|120|123|117|112|113||115|116||115|115|118|117|120|121|120|119|115|117|118|119|117|117|117|117|118|117||114|112|110|109|110|113|114|114|111|111|112|114|113|116|120|123|122|122|123|124|123||122|124|125|124|122|122|123|123|123|124|125|127|127|130|128|128|128|130|127|131|127|127|129|129|130|135|135|136|137|137|136|136|137|137|138|139|140|140|140|139|141|140|138|140|138|136|141|143|142|148|150||149|150|147|150|143|145|144|145|142|141|142|144|135|131|125|125|125|126|127|127|126|129|132|132|135|136|130|130
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||50|50|50|50|50|50|50||50|50|50|50|50|50|||50|50|50|50||50|50|50|50|50|50|||50||50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|55|59|63|67|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06341|101373|/equities/centris-multi|JKSE||236|238|238|238|244|244|244||242|244|248|252|240|244|250|258|264|266|266|268|266|270|266|286|298|282|286|294|268|244|262|280|300|274|250|228|208|190|173|186|200|214|222|224|236|252|246|244|246|238|230|240|240|256|266|284|284|294|316|338|352|350||360|384|374||388|394|400|412|374|378|400||426|424|454|488|515|||||||550|590|610|645|610|605|650|650|690||730|645|690|685|735|765|755|790|800|760|765|760|720|765|760|640|685|735|670|610|555|545|510|520|476|476|494|450|410|440||472|498||535|565|605|620|||||||||565|454|440|430|416|428||454|370|348|298|320|344|368|394|422|444|476|510|490||525|422|342|274|220|164|172|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06342|101287|/equities/akasha-wira-in|JKSE||6150|6175|6200|6225|6175|6200|6225||6150|6125|6150|6125|6175|6175|6200|6225|6150|6250|6225|6250|6175|6275|6300|6150|6400|6250|6325|6250|6125|6075|6150|6225|6250|6325|6400|6100|5975|6175|6625|6175|6225|6675|7125|7275|7700|7375|7050|6850|6375|6375|6475|6475|6525|6075|5975|5850|6000|6125|6100|6350|5700|5875||5875|6175|6200||6200|5950|4830|4830|4820|4800|4820||4710|4820|4800|4350|4350|||||||4280|4080|4150|3690|3680|3710|3700|3700|3710||3680|3680|3700|3710|3690|3690|3690|3690|3700|3680|3680|3680|3680|3660|3630|3630|3690|3670|3660|3690|3690|3710|3710|3680|3700|3700|3700|3700|3690|3690||3870|3860||3790|3770|3810|3840|3880|3940|3800|3690|3650|3640|3530|3550|3520|3540|3550|3500|3480|3500||3430|3450|3570|3310|3300|3410|3400|3400|3400|3570|3650|3660|3690|3660|3610|3620|3510|3700|3750|3600|3350||3290|3300|3300|3300|3200|3250|3270|3160|3060|3010|3210|3020|2960|2930|2970|2990|3050|3080|2990|3000|2910|2930|2950|3030|3000|3020|2860|2870|2840|2860|2870|2780|2730|2700|2700|2710|2700|2700|2670|2750|2610|2570|2560|2570|2560|2530|2550|2540|2550|2570|2560||2550|2550|2550|2550|2570|2550|2560|2570|2570|2560|2590|2590|2600|2680|2730|2780|2800|2800|2760|2720|2820|2850|2940|3000|3050|3090|3080|3030
06343|101288|/equities/akbar-indo-mak|JKSE||254|250|248|252|252|250|252||254|262|280|252|246|242|250|248|250|252|254|252|250|252|250|246|250|252|248|250|256|270|290|310|250|250|240|254|256|248|248|250|256|252|252|250|250|254|254|254|250|250|246|258|252|254|254|254|258|254|256|254|256|256||264|268|250||242|244|232|244|242|250|252||240|246|252|258|258|||||||266|256|258|264|266|270|268|276|282||284|274|280|280|278|280|286|288|268|272|280|294|310|284|276|278|290|282|282|298|318|314|336|292|280|274|294|316|306|320||344|358||356|354|354|350|348|348|352|364|364|390|380|376|380|378|378|378|372|372||370|370|370|358|358|362|362|360|372|398|404|406|400|386|414|406|424|448|424|422|386||402|392|394|396|406|390|396|406|398|400|412|424|454|436|436|432|440|454|456|456|454|452|486|488|488|498|498|494|530|510|510|510|505|500|500|470|454|462|460|450|466|472|470|505|500|500|520|505|515|500|448||422|406|406|378|364|364|342|320|322|326|322|328|322|318|326|312|318|336|340|342|338|332|344|346|348|342|338|334
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||1230|1210|1215|1215|1170|1185|1160||1165|1185|1190|1215|1180|1210|1180|1200|1265|1285|1250|1260|1250|1160|1105|1080|1095|1080|1100|1095|1100|1015|1015|1040|1050|1065|1070|1020|960|950|935|900|960|1030|1035|1055|1070|1060|1065|1065|1075|1050|1105|1165|1180|1155|1160|1195|1170|1105|1105|1115|1070|1070||1120|1035|1015||1020|1005|1005|1025|1050|1020|1020||1005|1020|1090|1085|1085|||||||1070|995|1020|980|985|1025|935|950|940||930|930|910|920|920|920|925|930|915|925|910|900|930|960|920|880|885|830|830|835|810|805|800|795|795|795|810|795|795|755||750|740||755|785|740|735|745|740|730|725|695|695|700|705|735|750|755|720|725|725||730|735|710|730|775|795|800|755|785|810|810|825|845|820|840|860|858|832|824|840|872||822|818|824|816|816|822|806|844|880|860|844|850|846|850|858|866|858|852|838|838|826|838|794|798|826|834|860|834|818|836|842|860|880|866|866|874|882|868|858|830|840|836|844|840|854|846|892|930|938|932|884||874|878|856|868|866|882|882|880|828|876|882|890|868|872|830|814|826|826|820|798|774|772|776|780|772|780|756|748
06345|101409|/equities/gading-develop|JKSE||50||50|50|50|50|50||50|50|50|50|||50||50|50|||50|50|50||||||||||50||50||50||50||50|50||50||50||50|50|50|50||50|50|50|50|50|50|50|50||50|||50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|51|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||288|288|290|294|286|292|296||292|300|288|288|292|290|296|300|296|292|294|296|292|294|290|298|296|294|296|298|290|302|300|296|290|286|280|276|294|316|338|300|298|300|296|298|294|294|294|298|298|294|300|294|298|298|300|298|300|322|346|298|296|314||310|304|308||294|294|302|298|302|298|294||296|290|296|296|298|||||||300|302|296|288|298|298|300|294|286||284|286|282|282|296|296|298|292|288|290|290|290|302|300|300|308|330|286|278|274|290|292|290|292|290|294|294|284|300|300||288|290||278|274|282|284|288|288|282|278|282|288|292|292|292|294|294|294|294|298||288|294|292|300|296|304|314|322|346|334|358|384|382|372|400|430|462|496|402|346|278||256|254|268|288|258|248|258|276|258|244|240|244|250|254|236|238|240|242|244|244|242|244|244|246|242|240|240|240|240|242|244|246|244|244|242|240|250|244|244|254|248|248|240|248|246|236|248|246|248|250|238||246|240|234|240|232|240|248|246|258|268|250|246|240|240|238|228|238|254|272|292|234|242|238|220|214|228|228|228
06347|101290|/equities/alam-sutera-re|JKSE||182|180|177|174|172|178|182||180|180|176|175|171|174|175|173|173|173|169|170|166|163|160|160|160|160|161|160|161|160|160|160|160|160|163|160|163|162|162|158|163|169|177|175|174|166|165|169|166|164|163|162|162|169|167|179|181|182|179|184|171|170||166|166|165||160|158|154|154|150|153|152||152|152|157|154|155|||||||159|158|161|158|162|165|165|165|167||164|163|162|159|168|171|173|170|167|172|170|171|173|171|169|170|162|164|157|155|157|157|155|161|163|160|163|152|145|150||149|152||152|151|159|160|162|164|162|162|152|152|154|157|155|155|155|154|152|153||147|144|145|143|143|147|149|143|140|146|150|153|153|154|157|162|163|163|164|166|164||162|162|165|163|162|162|163|163|162|168|168|169|171|172|171|172|171|171|168|170|169|167|172|175|179|185|188|185|184|184|184|184|184|183|187|188|187|188|185|186|187|187|182|187|182|178|185|188|189|196|196||200|204|196|195|194|197|189|190|186|188|186|190|176|169|167|164|168|167|171|169|167|165|176|178|179|183|172|172
06348|1025106|/equities/alfa-energi-investama|JKSE||206|208|210|210|210|210|206||202|208|210|208|208|210|210|210|210|208|208|212|214|214|214|214|210|208|210|214|208|204|212|216|216|210|208|210|202|199|200|202|210|214|216|214|210|212|212|212|208|204|202|204|208|214|218|228|232|232|238|234|228|230||230|228|234||234|234|234|230|232|234|230||232|228|228|220|236|||||||252|230|230|232|232|240|242|250|260||266|268|260|272|284|288|286|284|292|298|294|294|298|308|316|316|318|326|322|326|328|338|350|360|368|368|368|378|392|376||366|370||362|376|360|360|364|368|368|378|380|378|378|380|380|368|372|374|368|368||368|370|382|380|408|416|370|372|372|372|398|340|346|372|398|426|430|438|458|460|456||458|470|474|464|460|460|462|472|464|472|470|474|474|474|476|480|474|480|478|482|480|482|486|505|515|530|535|520|510|530|510|515|515|510|520|525|540|550|550|550|560|540|545|555|565|555|570|585|590|600|645||690|685|685|680|690|700|720|675|660|705|660|670|570|585|580|590|505|520|515|500|498|496|498|498|500|500|490|488
06349|101291|/equities/alkindo-narata|JKSE||705|710|710|720|720|730|745||755|755|755|750|775|785|770|770|780|805|800|800|810|810|825|845|845|835|825|810|805|810|815|820|850|845|845|805|805|780|765|790|820|850|875|835|860|855|815|820|830|815|815|865|890|940|945|1015|1040|1020|950|940|960|970||955|980|945||905|905|900|925|925|920|950||915|885|910|890|935|||||||955|885|940|1010|1025|1100|1180|1030|1065||1030|1040|995|1000|1010|1000|1005|1025|1015|1035|1045|1045|1070|1065|1065|1065|1095|1040|1050|1065|1050|1110|1005|1045|1050|1040|1000|995|1045|1100||1160|1085||1105|1085|1065|1075|1155|1240|1290|1360|1335|1245|1260|1240|1245|1240|1240|1200|1235|1325||1310|1405|1390|1355|1320|1300|1375|1465|1485|1350|1380|1320|1165|1090|1150|1155|1145|1155|1120|1125|1055||1000|1000|1060|1095|1130|1115|1140|1210|1045|995|1010|1075|910|835|845|860|920.833|863.281|925.629|992.773|1031.141|997.569|978.385|868.077|872.873|791.341|762.565|748.177|776.953|786.545|752.973|743.381|752.973|762.565|748.177|772.157|805.729|800.933|762.565|724.197|743.381|728.993|724.197|724.197|714.605|728.993|719.401|724.197|705.013|690.625|690.625||695.421|690.625|676.237|685.829|685.829|685.829|724.197|705.013|705.013|748.177|757.769|791.341|743.381|752.973|772.157|724.197|695.421|700.217|690.625|685.829|690.625|705.013|690.625|681.033|700.217|714.605|671.441|676.237
06350|101292|/equities/alumindo-light|JKSE||306|328|308|294|294|308|308||302|296|298|298||296|298|290|298|300|302|292|300|300|290|292|292|294|290|300|294|296|288|302|294|302|298|302|292|292|304|298|290|298|306|292|292|292|288|300|300|294|306|296|302|294|292|308|284|288|298|284|282|290||284|280|280||288|290|280|280|266|272|280||270|268|288|286|280|||||||280|270|288|280|296|286|288|280|280||280|292|292|300|282|290|298|280|274|272|272|276|276|276|292|278|288|292|262|278|278|288|280|298|298|298|300|306|294|290||290|298||288|290|310|300|310|300|306|282|300|290|282|290|296|296|300|296|294|296||288|288|288|282|296|288|288|290|278|290|290|294|278|276|280|286|304|310|286|286|290||300|298|300|310|314|326|334|308|300|292|290|310|252|264|246|248|246|246|246|250|246|248|246|254|244|242|248|250|244|242|250|252|252|250|248|246|254|264|236|236|242|242|236|238|234|236|238|240|238|238|238||238|250|234|238|238|242|240|238|242|238|236|236|238|238|236|238|246|238|240|238|238|238|242|240|240|240|246|246
06351|955951|/equities/anabatic-technologies-tbk|JKSE||410|404|412|410|420|428|438||440|440|434|428|426|432|400|390|384|384|390|390|400|366|362|362|366|366|372|364|350|362|362|366|372|384|376|362|368|368|380|384|394|380|368|368|366|390|404|408|408|406|402|408|426|438|434|440|434|432|438|430|430|426||438|428|428||408|402|404|406|400|406|398||394|394|420|450|450|||||||470|466|464|466|474|470|472|476|480||478|486|490|496|500|500|505|510|505|505|505|505|510|515|505|515|515|510|530|560|488|470|488|488|492|490|480|470|480|505||540|560||550|555|585|600|595|595|600|600|600|615|610|625|630|620|610|615|610|620||610|620|610|610|620|610|615|625|630|630|645|640|640|650|665|645|670|670|705|730|745||800|640|680|710|655|665|710|710|760|610|605|610|605|630|610|610|625|620|615|655|695|690|740|675|630|635|635|635|635|625|620|615|620|615|615|625|615|625|615|620|615|615|620|625|635|640|640|635|640|635|635||635|630|630|625|625|640|630|630|645|595|625|655|665|670|660|675|690|700|705|700|700|705|720|720|720|720|710|715
06352|101293|/equities/ancora-indones|JKSE||174|140|104|79|78|77|77||78|78|78|80|79|78|78|82|84|79|79|66|66|65|64|65|69|69|65|63|60|60|60|55|50|50|50|50|50|50|50|50|50|52|52|52|53|53|52|52|52|53|52|54|54|54|55|55|56|57|57|57|56|57||57|59|58||55|54|54|54|55|56|56||56|57|57|57|58|||||||57|56|56|57|61|59|61|62|62||61|61|60|61|63|62|62|60|62|59|59|59|57|55|54|54|54|54|53|54|54|54|54|55|55|56|55|53|52|53||56|60||64|65|69|70|72|68|67|68|68|70|72|73|73|73|74|72|71|71||72|70|68|68|72|76|76|77|77|77|78|78|78|80|77|80|83|83|83|86|86||86|92|98|84|81|82|80|82|88|80|85|78|76|78|78|77|76|76|76|78|76|80|75|78|81|83|81|82|80|82|81|81|82|80|84|76|77|77|77|79|79|79|78|78|78|78|79|77|76|77|76||77|80|79|79|79|81|81|80|81|78|76|80|82|86|84|86|90|88|94|81|79|80|79|81|79|80|79|82
06353|1031278|/equities/ayana-land|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|54|57|61||58|56|58|62|66|57|52|50|50|51|51|51|50|53|56|57|58|59|60|61|62||61|62|62|61|61|65|62|62|63|62|63|61|64|63|64|64|63|64|61|62|62|62|64|65|67|67|66|67|68|68|68|65|67|69|69|69|69|69|70|69|70|71|69|70|69|70|71|69|70|71|71||70|70|69|68|69|69|72|70|71|71|73|72|75|73|69|73|78|80|86|81|79|77|80|73|74|74|72|71
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||90|90|89|90|91|93|94||94|95|89|89|92|86|87|87|87|87|89|87|90|92|89|87|85|84|84|85|87|85|85|85|86|89|90|86|88|86|87|76|75|78|78|78|83|88|89|88|94|101|86|84|80|85|78|78|77|78|78|80|77|73||72|73|71||71|71|71|71|72|72|72||72|73|73|73|75|||||||73|73|71|74|77|76|77|79|75||75|75|74|73|74|76|75|75|76|76|76|72|73|68|68|68|70|66|64|62|64|61|60|61|62|63|61|59|59|60||63|67||64|66|70|75|80|79|76|76|76|76|80|77|75|75|71|73|72|73||73|72|72|73|74|73|73|74|72|70|73|75|76|76|76|74|74|73|73|73|74||74|74|75|77|74|77|82|77|77|77|75|76|73|73|71|72|71|71|70|70|70|69|70|72|72|74|74|75|77|80|81|80|83|76|77|78|79|78|78|80|79|83|81|80|70|75|67|64|65|66|67||63|61|61|60|62|63|67|69|69|71|70|72|71|71|76|81|87|93|99|74|55|55|55|55|55|53|54|52
06355|1091190|/equities/andira-agro|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||2160|2210|2210|2240|2220|2250|2220||2250|2200|2300|2340|2340|2350|2310|2310|2360|2380|2360|2350|2380|2370|2360|2410|2180|2220|2250|2210|2180|2130|2100|2210|2190|2180|2250|2110|2050|2080|1995|1995|2000|2150|2080|2090|2100|1950|1950|1960|1975|1915|1935|1965|1950|2030|2050|2200|2210|2330|2280|2280|2290|2180||2190|2050|2050||1970|2000|2010|1975|1935|1925|1895||1810|1730|1840|1975|2120|||||||2270|2320|2300|2240|2260|2280|2270|2290|2290||2450|2160|1965|1970|1890|1745|1725|1750|1740|1645|1605|1635|1595|1535|1415|1430|1435|1465|1430|1425|1465|1455|1455|1460|1455|1450|1415|1450|1555|1565||1550|1490||1440|1435|1485|1430|1435|1440|1435|1450|1440|1475|1470|1515|1500|1480|1505|1520|1445|1415||1425|1410|1430|1430|1410|1400|1390|1430|1435|1445|1475|1435|1445|1455|1460|1550|1510|1535|1440|1465|1530||1515|1615|1660|1615|1675|1730|1745|1770|1720|1725|1565|1485|1440|1455|1475|1475|1485|1420|1465|1505|1525|1490|1600|1470|1440|1520|1500|1485|1485|1515|1495|1400|1395|1410|1435|1440|1430|1445|1445|1465|1465|1430|1400|1450|1450|1425|1480|1530|1570|1470|1440||1545|1525|1515|1535|1555|1620|1655|1605|1510|1485|1595|1570|1595|1600|1560|1475|1400|1395|1360|1395|1305|1295|1300|1285|1305|1270|1265|1205
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||1955|1995|2010|2030|1985|2060|2050||2080|2130|2220|2240|2120|2180|2060|2020|1970|1970|1995|2080|1955|2000|1785|1790|1755|1780|1675|1695|1655|1560|1540|1650|1720|1740|1720|1715|1720|1720|1790|1720|1750|1800|1835|1865|1890|1970|1965|2020|2150|2070|2110|2150|2170|2180|2260|2290|2400|2420|2420|2450|2500|2510||2510|2560|2470||2490|2570|2530|2490|2460|2400|2390||2330|2330|2400|2420|2530|||||||2600|2560|2500|2620|2740|2790|2820|2850|2900||2780|2790|2670|2630|2800|2760|2650|2670|2640|2510|2440|2510|2530|2630|2660|2640|2500|2550|2360|2390|2350|2390|2370|2400|2520|2570|2650|2840|2820|2450||2290|2260||2220|2220|2200|2180|2170|2090|1945|1880|1880|1890|1845|1880|1780|1790|1810|1810|1840|1780||1770|1770|1765|1805|1760|1885|1945|1935|1725|1780|1855|1950|1965|1935|2080|2220|2230|2230|2270|2300|2340||2250|2270|2260|2300|2280|2240|2250|2260|2220|2250|2290|2280|2290|2320|2320|2330|2330|2340|2320|2340|2340|2270|2300|2330|2340|2440|2440|2400|2370|2390|2330|2350|2380|2390|2400|2370|2340|2340|2370|2360|2380|2320|2310|2330|2340|2320|2350|2400|2420|2430|2450||2530|2510|2470|2420|2340|2370|2420|2340|2330|2300|2300|2310|2220|2290|2310|2270|2290|2290|2290|2340|2360|2350|2400|2410|2490|2470|2520|2590
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06359|101295|/equities/apexindo-prata|JKSE||334|328|330|322|324|336|336||328|330|326|324|326|322|322|324|324|322|322|326|330|324|322|318|322|322|316|322|322|320|320|320|320|326|328|312|306|300|310|322|346|344|360|372|376|386|394|394|398|394|408|402|396|410|400|400|412|414|408|402|406|416||438|470|486||390|418|420|420|424|424|432||446|416|446|450|470|||||||470|470|476|478|468|484|494|498|498||510|505|500|530|565|605|525|510|505|535|570|610|655|700|750|805|865|930|1000|1075|860|690|690|690|705|670|685|690|715|700||690|700||695|695|705|690|680|705|715|705|685|695|720|745|675|660|660|660|655|630||615|590|580|560|560|570|570|580|605|650|670|650|665|670|660|700|690|700|750|805|810||850|680|730|780|790|800|810|760|810|650|520|520|520|535|530|525|520|520|520|530|530|555|535|530|535|550|555|540|550|550|550|565|570|565|575|565|555|535|555|550|550|535|550|560|555|550|580|590|590|570|560||550|550|545|550|540|550|545|535|545|545|540|540|540|540|555|545|550|530|540|530|530|540|545|545|540|535|540|540
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||370|372|368|376|374|380|368||366|374|352|358|348|336|322|320|320|316|330|338|334|348|348|350|342|348|330|320|318|312|312|314|308|316|310|308|308|316|308|308|318|322|336|342|348|340|344|344|352|352|352|360|352|354|358|372|378|378|378|380|380|384||382|382|384||388|392|398|396|390|396|394||384|390|398|400|408|||||||394|402|410|434|464|466|472|480|470||466|470|470|472|476|476|474|478|474|476|478|480|486|498|474|474|480|494|490|498|490|476|470|480|494|500|510|540|570|540||500|496||494|510|494|490|484|490|484|482|498|490|498|510|490|474|470|470|470|470||468|472|476|476|478|480|482|480|476|480|468|476|480|476|470|478|474|490|500|510|530||565|550|545|545|570|540|535|540|545|560|550|555|550|555|555|560|560|555|560|550|550|550|550|550|560|580|590|595|610|620|595|600|590|590|590|605|605|615|600|600|595|600|605|615|610|610|630|625|645|655|650||650|665|635|615|605|645|690|710|635|600|580|575|560|565|565|570|585|580|565|550|550|550|570|570|570|570|580|585
06361|101209|/equities/arkaprin|JKSE||1540|1505|1520|1535|1540|1555|1545||1535|1540|1575|1530|1545|1625|1615|1620|1640|1655|1515|1445|1470|1470|1430|1450|1440|1385|1305|1325|1310|1295|1340|1340|1395|1380|1425|1285|1250|1245|1240|1330|1425|1490|1500|1535|1535|1640|1640|1670|1670|1645|1690|1695|1630|1685|1700|1765|1675|1650|1695|1700|1700|1735||1745|1450|1160||930|930|925|930|930|930|940||935|940|940|940|920|||||||950|935|945|955|955|945|950|950|950||950|950|945|965|970|975|985|985|980|985|995|975|965|935|940|935|920|920|940|945|945|955|960|970|935|945|940|960|990|980||995|1005||1020|1020|1030|1045|1045|1030|1020|1030|1025|1040|1015|1010|1040|1065|1040|1090|1115|1085||1090|1075|1090|1090|1045|1115|1100|1125|1140|1120|1130|1140|1115|1165|1145|1115|1125|1120|1120|1140|1155||1130|1070|1075|1050|1070|1090|1095|1120|1115|1145|1135|1170|1130|1115|1070|1080|1070|965|900|920|940|960|860|690|705|745|735|735|740|780|755|690|690|700|715|715|710|705|700|725|735|725|760|740|775|790|845|900|945|795|715||705|635|635|630|645|640|640|630|625|625|605|590|610|590|585|570|595|590|595|590|600|600|590|600|600|600|600|605
06362|953931|/equities/argo-pantes-tbk|JKSE||1055|1115|1120|1125|1125||1140||1150|1140|||1145|1145|1050||1100|1150|1165||1250|1250|1260|1270|1225|1220|1150|1195|1225|1215|1270|1240|1195|1170|1175|1145|1225|1255|1275|1310|1240|1330||1290|1195|1160|1210|1100|1130|1165|1175|1130|1205|1205|1205||1290|1355|1400|1400|1465|1420||1470|1575|||1435||1540|1445|1365|1190|1185||1270|1250|1250|1310|1315|||||||1375|1400|1395|1435|1500|1575|1290|1305|1350||1370|1350|1375||1225|1305|1300||1330|1390|1380|1375|1415|1415|1425|1475||1485|1525|1585|1585|1595|1600|1600|1415|1470|1420|1460|1450|1530||1540|1535||1595|1565|1620|1560|1610|1550|1550|1565|1610|1595|1530|1560|1660|1685|1580|1640|1550|1660||1690|1670|1690|1570|1625|||1550|1550|1520|1570||1560|1590|1680|1700|1735|1530|1520|1565|1610||1640|1645|1665|1700|1560|1545|1570|1640|1655|1660|1670|1675|1500|1570|1560|1650|1650|1680|1705||1560|1610|1500|1555|1620|1620|1710|1630|1610|1605|1585|1580|1580|1575|1670|1680|1670|1790||1705|1740|1760|1770|1775|1705|1730|1730|1760|1760|1770|1775||1775|1775|1705|1750|1700|1700|1680|1770|1780|1670|1660|1710|1710|1700|1745|1800|1800|1820|1765|1830|1775|1800|1825|1770|1700|1750|1700|1720
06363|101296|/equities/arita-prima-in|JKSE||194|195|193|193|192|191|192||192|191|192|191|191|190|192|192|191|192|192|193|192|192|192|193|193|192|191|191|190|190|189|190|192|190|190|191|191|191|191|189|195|204|216|210|212|210|204|206|206|204|208|212|212|212|208|222|224|224|222|238|254|204||204|202|208||222|238|199|199|192|194|192||190|191|196|195|200|||||||212|226|242|191|191|188|186|185|187||186|184|183|184|184|187|185|187|191|188|181|181|184|183|186|183|186|185|183|187|185|185|186|188|185|185|189|182|181|182||186|193||193|193|198|196|195|199|197|200|200|200|202|202|204|200|200|197|196|196||202|194|196|194|200|208|206|204|198|198|206|198|199|199|197|204|199|196|208|210|212||220|236|226|224|216|232|244|244|244|254|246|254|264|260|264|268|272|276|246|224|234|232|186|194|208|208|218|187|185|186|190|184|183|188|181|183|185|185|182|181|182|181|183|183|181|183|183|185|185|185|182||183|182|181|185|180|180|181|181|180|182|183|183|183|183|183|188|188|184|186|187|187|183|180|182|188|176|180|177
06364|1096062|/equities/arkadia-digital|JKSE||50|50|50|50|50|53|53||52|53|53|53|54|53|54|52|53|53|54|54|54|55|55|53|53|52|53|54|52|52|53|53|54|54|54|56|56|55|54|55|54|57|61|57|59|60|59|61|61|64|68|64|68|73|78|83|89|95|102|109|81|60||61|59|58||59|59|60|60|58|59|58||58|61|64|65|65|||||||65|64|64|64|65|65|65|67|66||70|66|65|68|69|71|75|66|64|64|63|62|66|67|67|69|70|71|68|67|69|68|71|70|71|70|70|69|70|75||80|77||76|80|84|86|87|87|87|88|87|87|88|89|90|89|92|90|94|89||89|86|90|96|103|105|103|104|105|106|104|107|106|109|102|105|104|111|119|109|109||103|103|108|102|109|117|116|119|120|118|117|119|119|122|122|124|115|120|114|120|127|136|146|156|167|179|191|197|200|210|199|198|200|214|230|246|264|282|302|302|270|278|288|298|320|342|366|356|382|410|404||434|466|500|515|550|590|630|570|585|550|535|525|535|520|515|498|515|515|530|525|525|520|530|530|535|530|525|525
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||61|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|51|50|50|50|53|53|52|53|54|53|55||54|58|62|66|60|58|57|54|55|55|56|55|55|55|56|55|55|56|55|56|56|55|55|59|62|62|64|65|65|66|65|65|67|65|67|68|71|68|67|64|67|67|66|70|69|74|79|64|60|63|63||59|52|54|56|54|57|61|65|69|71|71|74|78|83|89|95|102|109|117|113|101|75|71|74|67|50|50|50
06366|1122744|/equities/armada-berjaya|JKSE||122|125|127|126|128|132|135||140|132|128|127|128|129|129|131|135|127|120|126|122|121|119|123|118|116|114|115|113|108|112|113|114|115|113|114|114|112|116|112|119|122|131|134|134|133|130|131|134|129|130|134|130|130|131|138|138|142|143|147|148|147||149|149|150||156|160|171|174|173|183|171||173|167|174|177|173|||||||184|185|180|193|156|158|159|159|163||162|174|163|158|169|178|167|175|137|136|136|135|134|137|134|135|135|132|135|137|138|136|137|142|141|140|140|137|140|146||156|161||157|165|177|175|177|174|177|179|168|154|162|163|168|163|161|160|157|159||156|153|164|176|182|190|187|192|200|189|195|202|210|216|202|214|197|198|204|202|208||195|200|206|204|214|214|228|210|204|206|212|226|228|226|228|214|204|208|202|216|199|195|198|212|158|125|126|128|127|124|128|122|125|117|118|124|126|126|126.5|116.312|108.671|106.124|105.275|107.822|107.822|108.671|110.369|105.275|103.577|104.426|101.879||103.577|101.03|103.577|104.426|100.181|101.03|100.181|100.181|100.181|100.181|98.483|102.728|105.275|106.124|105.275|110.369|111.218|105.275|102.728|106.124|111.218|101.03|101.879|101.879|101.879|103.577|100.181|100.181
06368|101297|/equities/arthavest-tbk|JKSE||2480|2490|2500|2480|2480|2490|2500||2490|2450|2480|2490|2440|2460|2480|2530|2510|2540|2550|2510|2460|2400|2350|2330|2390|2330|2340|2380|2360|2400|2400|2360|2340|2310|2320|2350|2400|2530|2120|1960|1945|1910|1740|1750|1770|1770|1750|1720|1740|1710|1730|1750|1760|1730|1750|1780|1800|1820|1810|1790|1770|1800||1800|1810|1800||1790|1760|1800|1780|1790|1840|1890||1910|1900|1945|1780|1770|||||||1760|1760|1800|1790|1790|1820|1800|1790|1780||1790|1810|1820|1830|1860|1860|1820|1850|1830|1860|1850|1830|1830|1830|1800|1840|1800|1840|1880|1855|1820|1760|1700|1750|1745|1740|1720|1720|1700|1720||1720|1720||1695|1765|1830|1840|1815|1810|1835|1835|1855|1885|1925|1925|1935|1935|1930|1930|1940|1920||1920|1930|1905|1920|1965|1965|2000|1990|1995|1970|1955|2000|2020|2060|2060|1990|2000|2010|1960|2090|2240||2400|2000|2000|2080|2080|2120|2100|2130|2080|2100|2130|2130|2090|2080|2130|2120|2100|1990|2050|2050|2030|2040|2050|2020|2030|2020|2040|2000|1910|1910|1890|1910|1920|1890|1855|1820|1830|1850|1870|1820|1865|1845|1825|1930|1800|1765|1805|1800|1760|1785|1770||1800|1740|1710|1745|1700|1750|1720|1730|1620|1640|1625|1525|1510|1505|1490|1485|1500|1520|1470|1490|1470|1495|1525|1440|1460|1480|1385|1110
06369|101298|/equities/arwana-citramu|JKSE||940|960|955|950|955|970|975||975|975|980|980|970|990|985|990|995|985|990|990|1005|1010|1000|980|975|970|970|970|975|975|960|960|960|965|950|965|970|980|985|960|970|1000|975|985|990|985|980|980|990|990|1000|1000|1000|1010|1030|1025|1065|1075|1070|1050|1070|1065||1115|1020|1020||1025|1045|1050|1040|1025|1025|980||980|990|1000|1020|1000|||||||1045|990|960|980|975|990|1000|1005|955||955|955|930|925|920|910|900|910|915|915|900|895|880|885|885|895|895|875|885|855|870|905|890|925|885|875|855|840|845|865||870|880||895|890|905|920|910|915|925|925|890|845|845|845|835|830|830|840|845|845||850|860|860|855|865|865|875|875|850|870|875|870|880|860|850|845|840|830|830|815|800||800|805|800|800|805|815|820|820|830|830|845|840|845|840|840|825|835|845|850|850|850|850|835|840|855|855|850|860|855|850|855|835|855|845|860|860|850|855|880|860|850|830|850|850|865|870|850|820|805|820|815||840|765|745|745|750|750|755|760|775|750|740|730|725|735|735|725|735|735|735|725|740|735|735|730|740|740|750|765
06370|101302|/equities/asahimas-flat|JKSE||5725|5700|5800|5750|5900|6000|6050||6000|6000|5975|6000|6050|6000|5975|6075|6025|6050|5825|5825|5925|6350|6325|6250|6350|6250|6300|6225|6125|6150|6075|6050|6250|6375|6375|6125|5675|5625|5600|5625|5825|5925|6125|6125|6375|6600|6450|6875|6825|6900|7150|7300|7225|7600|7600|7550|7925|8000|8300|8300|8025|7775||7225|6900|6900||6875|6850|6900|6825|6900|7000|6925||7000|7150|7200|7150|7225|||||||6600|6000|5950|6025|6150|5975|6200|6000|6100||6025|6050|6075|6000|5950|5700|5700|5775|5775|5650|5675|5400|5275|5250|5050|5025|5000|5025|4970|4980|4980|4980|4930|5000|5075|5000|4960|4960|5025|5150||5000|5125||4900|4940|5000|4970|4930|4890|4900|5150|5050|4680|4390|4400|4300|4300|4310|4240|4360|4290||4300|4300|4300|4300|4370|4400|4350|4370|4370|4380|4400|4470|4400|4410|4470|4520|4640|4490|4430|4450|4390||4440|4440|4400|4400|4400|4410|4460|4360|4360|4390|4390|4370|4360|4330|4480|4580|4560|4570|4550|4570|4630|4610|4550|4650|4700|4760|4800|4740|4780|4710|4800|4900|4910|4740|4750|4770|4790|4820|4680|4740|4400|3990|3800|3700|3650|3800|3800|3850|3800|3800|3800||3850|3850|3850|3900|3780|3750||3900|3850|3850|3850|3850||||3850|3980|3900|3900|3900||3850|3830|3850|3850|3920||3850
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|||1345|1335|1395|1395|1410|1330||1315|1365||1350|1375|1390|1390|1410|1400|1400|1400|1400|1350|1360|1340|1335|1310|1395|||1360|1360|1335|1330|1320|1360||1350|1370|1370|1340|1375|1370|1350|1420|1420|1410|1375|1375|1400|1425|1435|1435|1430|1460|1480|1480|1500|1515|1555|1525|1525|1565|1555||1555|1550|1555||1580|1645|1645|1645|1595|1540|1545||1660|1680|1635|1640|1650|||||||1610|1650|1545|1525|1545|1550|1640|1560|1530||1505|1515|1545|1515|1550|1555|1640|1640|1640|1640|1650|1650|1650|1675|1675|1640|1640|1670|1670|1690|1670|1660|1635|1635|1620|1660|1615|1620|1635|1665||1655|1670||1705|1705|1680|1675|1690|1690|1675|1660|1670|1730|1765|1780|1845|1830|1850|1810|1755|1760||1750|1755|1760|1785|1785|1785|1805|1825|1850|1910|1940|2000|2020|2050|2020|1995|2020|1965|1935|1905|1940||1870|1800|1770|1770|1770|1770|1765|1770|1770|1830|1810|1825|1825|1875|1915|1910|1895|1975|1995|2000|2035|2015|2010|2005|2000|2000|2025|1980|2010|1990|1940|1970|1995|1940|1900|1900|1900|1915|1935|1910|1900|1910|1915|1875|1880|1845|1900|1900|1780|1730|1745||1800|1915|1910|1910|1935|1935|1940|1915|1915|1925|1905|1920|1850|1835|1830|1840|1900|1900|1895|1875|1885|2000|2005|2015|1920|1910|1850|1860
06372|101303|/equities/asia-pacific-f|JKSE||66|66|63|66|70|74|74||73|74|70|70|72|72|70|69|67|61|56|56|56|56|56|53|53|51|52|52|52|51|50|51|53|54|53|51|51|51|51|51|51|52|51|53|54|55|56|55|55|55|55|56|56|60|64|66|67|67|68|68|68|68||67|69|68||68|68|69|68|68|67|68||67|68|70|72|71|||||||70|70|70|74|76|76|74|76|78||79|79|77|79|82|80|83|86|85|81|82|84|84|84|83|83|84|83|83|85|86|86|88|88|88|88|89|86|88|90||94|91||93|94|86|88|91|95|99|97|98|98|97|101|103|104|100|101|98|92||91|91|97|94|95|102|93|93|88|88|85|82|84|83|81|84|85|85|88|94|87||82|76|71|65|64|64|65|66|68|63|67|67|55|56|56|57|55|57|57|56|56|57|57|56|58|58|58|60|58|60|56|58|58|59|59|57|57|58|58|53|54|53|53|53|54|54|54|54|54|54|54||54|54|54|55|54|54|54|53|54|54|53|53|53|54|54|53|54|54|56|55|54|54|54|53|53|54|52|53
06373|101208|/equities/apac-citra-cen|JKSE||56|56|56|55|58|60|60||60|55|54|56|53|54|54|55|53|54|54|54|53|54|55|54|55|54|55|55|54|54|55|55|55|55|55|56|53|56|54|58|55|55|55|55|54|53|53|52|51|52|52|53|56|57|59|59|59|58|61|60|60|59||60|61|61||62|60|59|59|62|62|63||64|64|65|64|67|||||||67|65|65|67|69|71|71|70|71||70|71|72|71|71|72|73|71|73|72|73|72|73|72|72|72|73|72|72|73|74|76|81|72|72|70|70|71|73|78||75|77||78|75|79|80|80|81|81|80|80|81|81|81|85|86|81|79|79|80||79|78|81|85|82|84|86|86|88|88|86|87|86|87|86|91|88|94|81|81|82||83|86|88|89|89|90|91|92|91|94|94|99|100|97|100|98|99|100|103|110|106|79|83|87|86|86|87|90|88|91|92|91|89|88|90|86|86|86|85|86|91|80|80|78|76|76|81|75|75|73|74||76|73|73|73|73|78|78|79|78|78|79|79|80|81|84|83|83|85|83|84|83|82|81|81|83|83|82|83
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||302|302|304|312|312|298|310||322|318|314|312|314|304|316|312|314|314|316|316|314|302|290|298|298|302|294|298|300|302|302|292|296|286|282|282|296|308|314|336|316|320|320|324|324|318|318|324|324|330|336|320|340|340|338|320|336|314|332|340|344|344||348|340|332||330|330|330|354|334|332|326||340|326|336|354|334|||||||334|348|332|354|340|330|324|318|320||312|334|350|352|372|372|374|378|370|362|360|368|368|368|368|372|372|352|354|358|360|374|376|370|372|372|374|362|380|372||372|374||376|376|368|374|376|358|366|366|370|380|380|386|368|362|370|390|362|362||356|360|360|362|362|348|364|358|344|362|362|350|358||362|360|368|354|368|370|370||368|344|366|360|348|372|336|320|322|324|328|330|328|342|326|328|330|336|354|330|340|340|340|344|344|344|344|340|344|342|348|342|348|346|348|344|346|346|346|350|344|340|356|348|346|350|344|344|350|350|350||346|352|346|350|354|356|356|358|352|354|348|356|358|362|356|370|358|356|366|368|368|368|370|370|362|364|362|368
06375|101304|/equities/asiaplast-indu|JKSE||184|196|196|200||196|||206|204|204|202|192|195|208|204|199|204|197|210|212|206|208|214||194|208|200|181|182|182||195|200|178|||188|188|188|188|190||187||189|189|189|189|189|189|191|192|192|195|195|195|195|200|195|192|192||197|196|195||195|195||195|197|193|191||204||204|204|204|||||||204|197|195|195|202|202|198||198||190|200|202|204|206|206|199|199|204||206||199|199|192|192|204|196|199|184||191|195||195|206|206|191|202|202||202|200||197|186|194|199|199|196|200|198|196||196|199|199|197||200|197|197||197||196|198|198|198||199|199|199|198|200|200|204|202|204|200|202|202|202|202||206|200|200|200|204|202|202|202|200|202|200|206|200|202|204|208|208|202|202|200|200|210|216|202|198|202|204|206|206|200|200|200|206|206|202|204|206|198|200|200|206|208|208|200|204|202|202|202|208|204|204||208|210|202|204|200|200|204|202|202|206|206|206|204|208|208|202|208|208|206|202|202|202|208|204|208|202|210|210
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||9125|9100|9200|9150|9100|9300|9275||9325|9425|9425|9450|9350|9425|9500|9300|9325|9225|9400|9650|9650|9550|9400|9375|9400|9500|9375|9500|9450|9400|8925|9100|9125|9375|9475|9575|9400|9400|9750|9325|9650|9800|9650|9650|9725|9800|9725|9750|9900|9675|10050|10175|10425|10775|10825|11000|11475|12050|12050|11800|11875|11875||12000|12350|12225||12000|12250|12325|12925|12200|11950|12025||12175|12100|12250|11800|12000|||||||12500|12875|12625|12250|13150|12975|12425|12625|13050||12875|12825|13000|12675|12750|12375|12425|12650|12525|12300|12550|12375|12350|12950|12700|12475|12550|12350|11900|12000|12150|12150|11650|11900|11750|11675|12000|11650|12350|12625||12300|11775||11350|11600|11475|11100|11250|11400|11000|11000|10900|10300|10075|9975|9875|9950|9850|9725|9775|9850||9900|9675|9725|9800|9575|9875|9925|9825|9700|9675|9800|9975|9925|9875|10125|9875|9950|9675|9575|9575|9575||9500|9575|9600|9600|9550|9600|9600|9650|9550|9825|9750|9700|9850|9875|9900|9950|9925|9925|9825|9725|9825|9775|9975|9975|10000|10400|10225|10350|10325|10425|10450|10325|10525|10450|10700|10750|10875|10900|10825|10875|10950|11000|10950|10725|10725|10025|10100|10225|10100|10025|10250||10175|10325|10425|10375|10325|10225|10250|10025|9850|10150|9900|10000|10000|9775|9700|9300|8550|8400|8475|8425|8225|8325|8525|8525|8500|8375|8350|8500
06377|101306|/equities/astra-graphia|JKSE||895|895|900|900|900|900|890||900|880|890|895|900|905|905|900|895|895|890|885|890|890|900|895|895|895|895|895|895|895|895|890|885|900|900|895|895|890|890|895|920|925|925|935|935|935|935|935|940|940|935|945|930|950|930|950|965|975|965|990|970|945||915|905|890||890|885|890|900|900|890|910||900|915|915|910|950|||||||980|965|990|980|985|985|1010|1030|1025||975|995|1010|1000|980|965|985|970|935|875|870|880|835|820|810|810|810|815|820|815|815|820|815|820|820|815|810|810|810|830||835|830||810|775|780|795|795|795|790|800|790|790|795|800|795|790|795|795|795|790||780|785|800|800|790|800|800|805|820|825|825|830|825|830|810|850|845|840|835|830|825||825|810|805|810|800|805|810|795|795|795|795|800|795|795|795|795|805|790|785|780|775|775|765|780|795|805|800|800|800|790|785|790|780|775|765|775|770|775|765|755|740|740|735|725|725|730|735|725|720|710|705||710|710|720|730|740|740|735|760|760|760|765|770|755|750|745|750|755|755|755|745|740|745|750|750|745|750|745|730
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||6875|6975|7050|6975|6925|6975|6975||6975|6875|6950|6950|6850|6750|6700|6625|6600|6600|6475|6475|6325|6050|6100|6100|6075|6075|6175|6275|6075|6025|5950|6100|5825|6100|6050|5975|5950|6075|6325|6500|6525|6625|6500|6700|6650|6675|6875|6800|6850|6925|6950|6850|6700|6975|7025|6925|7200|7175|7200|7225|7300|7325||7350|7250|7225||7100|7150|6950|7125|7000|7100|7000||7125|6850|6900|7000|7050|||||||7575|7125|7200|7075|7050|7000|6900|6900|7000||6875|6975|6950|6850|7000|6900|7000|6900|6825|6700|6575|6650|6550|6700|6400|6575|6475|6575|6600|6400|6425|6400|6300|6375|6275|6250|6300|6250|5800|5625||5525|5700||5800|5700|5650|5575|5575|5600|5475|5475|5500|5300|5450|5450|5550|5550|5475|5500|5500|5500||5475|5475|5475|5450|5450|5525|5600|5525|5600|5650|5675|5725|5775|5725|5700|5650|5700|5675|5575|5775|5725||5700|5750|5725|5675|5675|5725|5625|5650|5675|5800|5800|6000|5875|5900|5925|6000|5800|5925|5650|5750|5850|5650|5775|5975|5900|6225|6225|6250|6200|6225|6200|6250|6175|6125|6150|6175|6175|5850|5925|5925|5975|5975|5900|6025|6025|6000|6000|6150|6050|6175|6150||6350|6225|6250|6225|6275|5875|5775|5900|5700|5975|5550|5575|5450|5500|5325|5075|5175|5150|5150|5275|5225|5300|5425|5375|5400|5525|5450|5425
06379|101308|/equities/astra-otoparts|JKSE||1240|1235|1235|1230|1235|1245|1245||1240|1240|1210|1230|1240|1235|1250|1240|1205|1185|1170|1175|1165|1185|1160|1140|1145|1150|1145|1140|1140|1120|1120|1125|1120|1120|1120|1135|1125|1105|1100|1095|1120|1140|1175|1185|1185|1185|1185|1185|1180|1185|1200|1215|1200|1230|1190|1215|1230|1240|1235|1195|1160|1180||1170|1170|1105||1105|1115|1100|1115|1095|1115|1105||1105|1100|1115|1120|1120|||||||1145|1130|1120|1095|1110|1160|1150|1170|1170||1185|1165|1155|1170|1165|1130|1125|1115|1115|1100|1125|1120|1120|1120|1085|1095|1080|1080|1075|1065|1070|1070|1055|1090|1075|1075|1070|1070|1050|1055||1060|1060||1055|1055|1085|1085|1085|1100|1090|1105|1090|1080|1095|1105|1125|1140|1065|1080|1045|1045||1030|1085|1060|1070|1075|1090|1095|1090|1090|1110|1120|1115|1115|1120|1120|1135|1135|1160|1205|1200|1175||1155|1170|1150|1155|1150|1155|1150|1160|1160|1205|1230|1265|1275|1250|1230|1240|1240|1250|1265|1235|1230|1205|1250|1305|1300|1345|1360|1335|1375|1315|1320|1350|1290|1235|1250|1250|1255|1175|1125|1120|1125|1120|1110|1135|1130|1120|1130|1150|1170|1150|1150||1165|1155|1140|1140|1100|1085|1100|1095|1085|1090|1075|1075|1045|1020|1015|1010|1010|1005|1010|1010|1010|1005|1015|1025|1030|1025|1020|1030
06380|101347|/equities/benakat-integr|JKSE||185|184|189|187|184|188|188||190|188|189|193|185|186|185|194|184|196|210|224|216|184|195|190|186|184|152|140|143|126|132|141|137|135|134|132|130|124|124|113|115|115|112|112|108|116|115|123|132|141|147|117|114|119|111|114|118|119|109|109|106|102||105|100|90||88|88|90|84|82|85|85||81|81|87|83|88|||||||88|88|86|91|87|92|96|101|105||110|115|113|114|116|110|110|103|107|90|92|85|90|82|84|90|68|54|53|50|51|50|50|50|50|51|50|50|51|51||51|50||51|51|52|51|52|54|55|52|52|52|52|52|52|51|52|53|53|53||54|54|53|53|53|54|56|55|53|53|52|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|51|52|52|53|53|52|54|54|52|54|51|51|51|51|51|51|50|50|50|50|50|51|51|51|51||53|54|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06381|102973|/equities/as-bina-dana-a|JKSE||5675|||||||||6050||6050||||||6075||6350||||6375||||||6475|6475|6475||6150|||6050|||5500|5500|5900|||||5900||||||||5925||5950|||5950||5900||5900|5900|6250||6250|||||6250|||||||6250|||||||6250|||6275|6200|6650|||5975||||5975|5975|6400||||||||||6400|6400||||6750||||6200|6150||6600|||||6600|||||||6600||||6600||6600|6525|6825|6825|6825|6825|7000|7125||7650|6975|5825|6250|6175|6600|7000|7400|7375|6325|6750|7200|7050|7525|7825|7825|7750|6500|6000|5450||||5850|5725||6125||6125|6050|5950|6200|6275|6725|7200|7175|6200||6500|6550||||||6575|||||||||||||6700||||||6800||||||||||||||||||||6950|||6950|6950|6950|6950|||||||||||
06382|102978|/equities/asuransi-binta|JKSE||408|400|398|388|376|360|370||354|358|344|340|350|340|342|326|310|304|316|300|306|304|304|298|298|304|304|302|298|306|304|298|302|298|292|292|298|292|302|300|304|310|302|310|308|310|296|298|300|298|294|300|296|292|292|296|288|298|294|298|298|298||290|290|286||282|286|286|288|292|290|288||286|282|290|288|290|||||||298|302|296|298|290|298|300|300|292||298|288|290|296|290|300|300|292|292|290|292|294|292|296|290|288|284|284|288|296|294|294|296|298|296|298|294|290|288|296||294|290||300|292|290|296|280|292|292|300|300|290|296|286|298|292|292|294|290|298||298|296||296|296|300|292|296|296|296|296|296|300|290|300|302|300|292|300|310|302||294|294|304|304|316|294|300|300|288|290|302|298|298|298|300|290|300|300|300|300|302|304|298|298|302|300|302|300|308|306|300|300|288|294|294|298|294|292|290|294|298|292|288|296|290|286|288|288|292|296|296||294|294|294|294|294|304|302|324|312|334|282|272|276|272|276|276|274|270|274|272|278|276|274|276|276|278|274|274
06383|101299|/equities/as-dayin-mitra|JKSE||955|975|985|970|965|975|970||970|970|970|960|965|970|965|965|970|950|945|965|960|960|960|960|965|980|955|950|965|940|935|940|950|965|935|935|945|925|930|945|925|960|965|975|960|960|1030|1105|1085|1080|1075|1110|1020|1020|1035|1055|1060|1015|1040|1040|1035|1035||1020|1000|1015||995|1000|1000|1010|990|1010|1020||995|990|995|1000|1000|||||||1000|995|990|1005|1005|1010|995|990|1000||995|1000|1000|985|985|980|990|980|990|990|990|990|985|985|980|995|1000|990|1005|1000|980|995|995|995|980|985|985||980|||980|965||965|975|975|975|990|975|975|975|980|965|975|975|975|975|980|975|970|970||980|980|990|960|980|970|975|960|960|960|970|985|990|985|980|980|985|985|980|975|960||955|960|960|940|945|950|950|950|955|960|960|955|960|950|950|950|950|950|960|945|945|945|965|965|950|955|950|945|940|950|940|940|940|940|950|955|950|950|965|980|955|950|950|975|935|935|950|955|935|935|925||935|925|915|910|910|910|915|910|910|905|900|895|895|895|895|890|890|890|885|890|895|890|895|890|880|895|885|885
06384|943651|/equities/as-jasa-tania|JKSE||129|132|132|133|133|140|129||130|130|130|128|130|130|131|131|129|128|130|131|129|129|130|129|127|128|125|127|127|128|130|131|131|131|130|132|132|131|132|129|131|129|131|131|129|131|130|130|130|127|127|131|127|132|131|131|133|133|134|134|133|136||127|128|126||129|126|127|124|126|124|124||125|122|125|124|124|||||||128|128|127|127|128|129|128|130|129||128|129|128|128|128|130|129|129|127|127|127|127|127|128|126|129|129|128|128|129|126|127|128|127|131|131|128|131|128|130||130|129||130|129|132|133|135|134|138|134|133|133|133|133|134|134|134|134|136|135||133|135|136|134|134|135|134|134|136|135|137|136|137|136|137|138|138|137|139|140|139||139|138|139|139|137|140|138|139|140|139|140|140|140|140|141|139|138|139|140|148|148|158|155|150|160|149|151|147|150|148|147|148|148|148|150|154|152|147|148|147|147|146|144|146|146|142|146|147|149|146|149||149|148|152|145|146|146|146|143|146|148|152|152|150|151|156|152|153|157|151|162|167|160|162|156|155|156|156|149
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|||||5975|||||5975|||6200|5875|5875||||6300||6300||||||||6500|||||||||||||||5800||5900||||||||||||||||5900|5900||5900|||||5900|5900||||5800|||5600|5600|5700|5725||||||||5900|5900|5775||5775|5450|5425|5400|||5400|5500||5375|||5150||5050|||5125|5500|5500|5700||5800||||||||||||||||||6100|6100||||6200|||6200||6200|6200|6000|||6000|||6100||6100|6000||||6000|||||||||6000||||6100||||||6175|6100||||6200||6100|6150|5700|5700||||5700|5700|||||||||||||6000|6000|5925|5925|6150|6150|5925|5975|||5400|5400||5400||5400||5400|5575||5575|5975|6100||6200|6200|6200|6200||6275|6500|6750||6750|||||||6900|||||6900||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||99|99|98|100|100|101|99||101|101|100|101|99|100|102|100|100|101|101|103|104|104|103|104|104|104|105|107|108|102|102|107|111|119|127|117|105|107|106|113|121|100|100|100|100|99|100|99|101|98|98|99|99|101|99|100|99|100|104|98|98|99||97|98|100||100|101|100|103|104|105|105||110|109|111|113|111|||||||118|118|118|116|117|118|120|118|120||120|121|122|123|122|124|128|129|129|126|128|129|129|128|129|130|129|130|132|139|131|129|130|131|130|131|131|129|130|127||133|137||143|144|154|154|154|155|156|158|157|158|160|158|158|160|159|158|157|158||169|157|157|157|157|157|160|161|159|161|162|163|165|162|168|168|170|172|169|181|172||174|177|178|175|174|183|196|208|170|182|166|170|172|173|168|176|165|169|167|176|185|198|212|159|160|162|162|163|163|164|163|162|161|161|162|163|171|168|169|169|172|174|183|160|162|161|160|162|162|163|157||165|167|158|161|164|165|168|166|163|166|165|165|170|165|163|165|170|170|170|164|169|171|175|188|169|172|170|175
06387|101309|/equities/asuransi-mitra|JKSE||125|126|121|122|121|118|120||118|117|124|124|125|126|127|127|129|128|129|128|129|129|130|130|131|132|130|130|129|130|129|128|128|127|127|127|125|124|125|119|123|130|126|127|127|122|124|122|126|126|130|128|128|132|132|134|143|137|135|131|140|139||146|145|147||150|151|145|142|145|145|143||143|136|140|139|149|||||||160|156|143|150|156|157|163|162|174||173|168|176|173|174|174|171|177|177|174|175|172|173|175|173|173|176|178|168|176|176|174|174|174|171|174|168|179|181|190||196|206||200|206|216|204|206|206|216|220|222|236|252|216|224|234|228|236|234|240||242|224|222|224|236|240|246|248|244|240|248|242|242|248|250|264|258|264|266|264|254||260|264|274|270|272|276|276|284|276|270|290|310|248|264|282|294|236|240|246|246|254|272|290|298|286|300|288|296|296|298|302|298|300|300|300|310|324|324|326|330|334|330|336|346|310|308|302|306|308|298|300||302|300|310|298|320|344|368|394|390|320|338|308|314|320|336|358|374|300|322|346|372|398|426|456|490|392|314|252
06388|101301|/equities/as-ramayana|JKSE||1545|1660||1660|1660|1630|1630||1620|1620|1625|1575|1645|||1645|1630|1630|1645|1650|1650|1615||1580||||||1585|1590||1585||1585|1560|1560|1535|1570|1570|1595|1570||1600|1615|1600|1605|1580|1550|1550|1550|1550|1550|1550|1550|1540|1550|1550|1570|1570|1540|1605||1575|1625|1635||1540|1565|1560|1555|1570|1525|1590||1600|1630|1615|1595|1560||||||||1600||1600|1600|1600|1580||1620||||1625|1630|1635|1595|1595|1590|1560|1585|1595|1570|||1585|1560|1565|1565|1565||1585||1585|1560|1555|1575||1555|1555|||1580|1590||1565|1580|1590|1575|1600|1610||1615|1575|1590|1595||1605||1605|1610|1540|||||||1655|1650|1650||1620|1555||1660|1660||1675|1630|1680|1640|1650|1675|1595||1695|1695|1635||1635|1665|1665|1665||1675|1675|||1675||1640|1635|1600|1605|1650|1650|1655|1645|1645|1645||1645|1595|1640|1640|1640|1645|1580|1590|1625|1625|1630|1630|1645|1645|1620|1600|1595|1600|1605|1625|1620|1625|1620|1630|1660||1730|1800|1845|1845|1875||1895|1950|1875|1825|1800|1825||1835|1840|1720|1720|1725|1740|1640||1640|1640|1640|1640|1645|1645|
06389|1079934|/equities/asuransi-tugu-pratama|JKSE||1850|1810|1655|1575|1570|1565|1530||1550|1535|1520|1485|1460|1455|1405|1395|1410|1415|1385|1410|1365|1330|1305|1315|1315|1315|1315|1310|1315|1315|1330|1320|1315|1305|1285|1315|1315|1340|1350|1345|1345|1345|1360|1360|1365|1355|1355|1375|1385|1390|1345|1360|1355|1395|1380|1420|1365|1330|1330|1330|1325|1335||1350|1350|1355||1430|1410|1450|1420|1395|1405|1395||1370|1365|1360|1335|1365|||||||1385|1400|1415|1420|1420|1395|1380|1385|1370||1400|1445|1450|1455|1475|1500|1550|1465|1450|1470|1460|1450|1450|1455|1465|1465|1460|1465|1480|1495|1490|1500|1500|1530|1530|1515|1515|1495|1515|1530||1555|1560||1560|1565|1580|1565|1570|1570|1570|1575|1580|1560|1590|1580|1595|1575|1580|1620|1625|1615||1620|1615|1610|1610|1640|1670|1640|1660|1660|1665|1690|1665|1680|1710|1760|1735|1635|1600|1610|1625|1615||1595|1595|1600|1610|1595|1600|1590|1595|1610|1600|1620|1605|1610|1610|1595|1590|1595|1605|1600|1605|1600|1610|1610|1610|1620|1655|1630|1630|1665|1670|1660|1665|1665|1655|1690|1725|1750|1780|1800|1785|1845|1925|1840|1865|1985|2000|2020|2000|2020|1900|1895||1895|1880|1810|1890|1830|1845|1900|1800|1620|1620|1600|1620|1585|1560|1570|1600|1620|1640|1650|1655|1645|1645|1605|1575|1565|1610|1610|1610
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||120|121|124|118|118|120|121||120|120|121|120|120|117|122|124|124|126|127|129|129|117|114|115|116|115|117|116|118|119|123|125|125|121|124|125|130|132|130|127|129|131|131|128|129|129|133|133|135|133|135|135|134|134|139|135|135|137|137|133|135|139||139|139|145||135|133|137|134|135|140|145||140|137|139|139|149|||||||145|146|147|146|151|153|155|155|156||160|158|156|155|162|160|160|161|160|159|163|162|164|165|164|165|166|167|167|168|170|169|168|169|173|185|168|168|170|172||168|169||170|171|171|173|171|172|177|175|174|174|178|181|181|181|181|180|182|183||196|210|181|186|180|192|173|175|184|188|187|178|179|179|186|188|195|188|192|195|202||190|192|204|202|198|208|212|198|208|206|214|212|214|210|224|222|228|230|230|224|198|200|214|210|224|240|256|240|252|246|254|254|189|190|192|192|194|193|194|195|198|204|198|198|206|188|189|188|188|190|187||188|188|188|188|191|191|192|187|186|188|190|182|187|188|186|186|189|190|191|186|191|193|193|193|193|189|195|190
06391|101310|/equities/atlas-resource|JKSE||226|228|218|218|214|218|220||214|218|204|214|204|216|216|216|220|232|212|196|210|224|232|208|208|208|197|194|173|185|198|212|212|218|222|222|224|222|220|218|224|228|230|230|238|246|242|246|246|246|236|240|236|242|238|238|244|242|238|228|220|236||236|240|240||228|222|232|234|234|226|224||232|236|238|236|238|||||||240|240|240|242|238|248|248|246|248||246|246|246|246|246|248|244|246|248|248|248|244|242|240|244|244|244|244|246|242|244|242|244|244|244|244|246|246|240|244||246|248||246|244|246|244|244|248|246|248|246|248|248|246|250|250|246|244|238|246||248|248|264|262|262|254|246|250|250|246|248|248|250|254|252|260|250|248|244|252|240||250|250|250|250|250|250|250|250|250|250|250|248|240|250|246|234|250|248|250|250|246|240|254|268|284|282|290|290|290|290|290|290|294|290|292|290|290|290|296|294|294|312|312|328|330|330|330|330|314|320|342||342|340|330|330|326|324|324|320|310|326|326|332|344|348|346|346|310|304|302|280|286|286|286|282|278|282|276|288
06392|101210|/equities/austindo-nusan|JKSE||810|820|830|795|800|820|830||835|845|840|840|840|845|855|845|840|845|855|890|850|840|825|845|850|830|825|835|825|820|790|795|805|820|820|820|805|790|815|795|830|870|890|900|900|895|875|905|915|920|935|990|975|995|990|1005|1025|1040|1030|1025|1005|1020||990|970|970||980|990|985|1010|990|980|980||990|965|1005|945|950|||||||960|980|975|965|1020|1020|1035|1040|1040||1015|1000|1000|1000|1000|985|995|1000|1005|1005|1020|1030|1040|1045|1050|1055|1055|1055|1055|1055|1040|1035|1035|1055|1100|1115|1110|1140|1140|1105||1075|1045||1040|1040|1040|1040|1060|1070|1070|1070|1085|1055|1050|1050|1050|1050|1080|1090|1085|1080||1035|1020|1020|975|975|985|980|980|975|975|980|980|980|980|990|1005|1000|995|995|990|985||990|990|990|985|1000|945|950|950|925|940|940|970|975|975|970|970|975|975|960|965|980|960|970|950|955|980|975|955|980|980|980|980|985|975|1015|1020|1020|1075|1080|1120|995|1015|995|1005|845|815|855|820|845|875|870||745|750|750|750|745|750|750|745|745|755|740|750|740|735|735|700|695|695|695|700|700|685|685|695|695|695|685|690
06393|101312|/equities/bakrie-brother|JKSE||63|62|65|69|67|72|77||70|64|59|54|50|52|50|50|50|50|50|50|50|50|50|52|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|51|54|56||51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06394|101313|/equities/bakrie-sumater|JKSE||140|142|140|143|141|142|140||135|137|137|139|133|133|129|129|126|129|138|138|131|139|139|138|135|128|125|125|122|119|122|122|121|123|122|123|121|119|121|119|119|119|120|120|122|123|127|120|124|124|124|118|122|121|118|121|121|123|123|115|116|116||115|117|118||117|117|118|119|116|119|120||121|121|121|122|122|||||||117|116|121|120|128|128|129|130|129||129|126|125|124|125|125|123|119|122|121|119|122|120|120|121|121|121|119|120|119|121|121|121|120|121|120|119|118|126|124||119|118||116|116|123|121|130|129|127|134|139|127|122|120|117|111|114|115|118|108||112|110|111|110|108|108|109|108|109|109|110|110|111|111|111|112|113|113|117|111|110||109|111|111|110|109|109|109|108|108|109|106|105|110|110|110|109|113|113|111|109|109|109|110|111|112|113|111|110|110|109|110|111|111|111|109|110|110|115|113|112|113|112|111|108|110|112|115|120|123|120|120||121|119|120|124|120|125|125|124|123|126|122|119|117|115|112|113|110|109|112|113|114|109|117|118|118|117|116|114
06396|101315|/equities/bakrieland-dev|JKSE||||||||||||||||||||||50|50|50|50|50|50|50|50|50||50||||||||50|50||50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50||50|||50||50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||||||||||||||||||||||||||||||||||||||||||||||||
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE||390|398|392|398|388|388|396||404|402|418|396|396|400|410|386|378|376|374|372|386|382|402|418|418|370|320|300|302|300|300|264|268|266|260|262|258|260|266|264|280|300|304|302|300|298|302|306|310|304|326|332|324|332|340|362|370|350|360|372|384|398||378|360|348||328|324|346|360|354|368|364||326|316|338|342|360|||||||386|384|386|400|428|426|392|392|408||394|386|388|406|426|418|422|436|430|430|438|430|432|442|462|468|466|458|464|442|448|448|442|430|450|428|438|432|464|490||478|442||440|426|456|468|482|486|490|500|474|484|520|530|560|515|490|460|474|480||448|434|448|442|412|442|458|478|442|472|505|535|570|590|585|595|600|590|625|625|625||610|610|610|630|670|645|620|630|630|650|670|680|640|650|620|625|610|630|625|665|685|675|695|690|670|700|700|705|710|755|760|785|745|740|730|750|740|755|760|745|695|705|710|755|710|570|600|615|595|630|640||590|580|570|585|570|610|630|670|670|640|660|705|720|705|695|695|715|650|620|660|705|740|740|735|740|735|735|750
06398|102131|/equities/bali-towerindo|JKSE||930|955|1000|1075|965|1030|1075||1050|1060|1070|1070|1085|1100|1010|950|965|1010|1025|1000|950|900|865|900|855|820|795|785|780|760|770|785|820|825|855|855|835|840|835|835|860|850|860|850|835|845|825|840|835|835|820|825|835|835|855|870|865|865|840|810|800|785||780|755|760||760|760|765|765|755|770|770||765|775|785|765|765|||||||795|785|790|785|785|770|765|775|775||785|790|795|790|790|800|795|790|780|800|790|815|825|815|805|805|800|800|795|810|810|815|805|820|820|815|800|795|790|790||810|805||790|770|810|810|820|830|830|820|835|830|825|815|840|845|840|835|835|825||865|875|875|850|835|840|835|820|840|835|830|830|855|880|895|875|845|825|855|860|860||875|850|830|805|850|875|895|895|900|910|895|900|900|915|915|895|915|945|955|930|920|905|910|915|935|960|955|955|935|950|1005|1080|1080|1140|1085|1090|1080|905|890|890|835|770|765|750|745|750|745|745|765|770|750||760|740|720|690|700|710|740|745|745|760|740|725|745|770|750|725|730|710|720|720|720|715|730|725|715|720|720|730
06399|943645|/equities/bank-agris-pt|JKSE||113|115|118|112|112|111|113||112|113|113|116|116|119|118.646|113.862|115.776|114.819|122.473|112.905|112.905|112.905|111.948|112.905|109.078|112.905|112.905|112.905|112.905|111.948|111.948|111.948|112.905|117.689|114.819|114.819|110.035|109.078|110.035|109.078|114.819|114.819|115.776|116.732|116.732|116.732|115.776|116.732|115.776|114.819|112.905|118.646|117.689|118.646|121.517|124.387|118.646|119.603|121.517|118.646|119.603|117.689||121.517|118.646|118.646||118.646|119.603|120.56|121.517|113.862|110.991|110.991||110.035|110.035|114.819|111.948|115.776|||||||119.603|118.646|116.732|117.689|120.56|122.473|125.344|123.43|123.43||123.43|126.301|126.301|127.257|132.998|133.955|133.955|136.826|135.869|139.696|139.696|134.912|131.085|131.085|131.085|132.998|133.955|134.912|132.042|132.042|131.085|133.955|130.128|134.912|133.955|135.869|131.085|129.171|130.128|133.955||139.696|142.567||141.61|140.653|150.221|152.135|157.876|158.833|155.005|161.703|153.092|153.092|164.574|163.617|158.833|162.66|155.005|155.005|152.135|150.221||150.221|145.437|142.567|144.48|142.567|150.221|155.962|157.876|159.789|164.574|141.61|152.135|159.789|131.085|138.739|146.394|153.092|156.919|159.789|158.833|158.833||158.833|162.66|165.53|156.919|157.876|155.962|163.617|166.487|168.401|172.228|171.271|178.926|177.012|181.796|177.012|177.969|178.926|177.012|171.271|168.401|168.401|165.53|169.358|169.358|168.401|176.055|178.926|178.926|179.883|181.796|180.84|181.796|181.796|183.71|182.753|180.84|187.537|189.451|191.365|188.494|190.408|190.408|190.408|191.365|191.365|193.278|193.278|204.76|216.242|200.933|200.933||197.106|200.933|195.192|188.494|189.451|189.451|193.278|197.106|197.106|193.278|195.192|204.76|199.019|197.106|204.76|191.365|204.76|218.156|233.465|235.378|233.465|239.206|243.033|244.947|243.033|252.601|252.601|248.774
06400|1156365|/equities/bank-amar-indonesia|JKSE||292|276|274|270|282|282|278||272|282|284|282|288|292|290|292|296|290|298|290|294|300|302|304|304|312|310|314|318|320|300|292|302|302|300|292|286|282|286|284|300|302|310|284|282|282|282|294|298|290|278|290|294|300|294|306|328|340|332|334|336|338||330|350|354||366|336|324|328|324|328|352||360|374|382|386|402|||||||402|376|382|374|380|356|374|384|394||384|390|378|386|402|404|396|388|370|396|402|388|400|430|426|424|412|420|426|420|394|410|380|354|364|346|308|292|310|320||342|354||350|360|386|348|360|346|372|400|388|404|615|655|625|670|720|665|535|525||520|510|545|585|580|620|665|715|730|780|625|530|488|480|505|520|464|492|496|410|390||388|416|446|410|422|414|444|476|490|525|560|575|555|530|424|352|360|338|316|312|316|306|300|292|302|312|312|296|306|304|306|306|304|300|302|290|296|308|330|294|284|282|282|284|286|282|288|288|290|290|284||286|288|280|270|272|276|278|272|272|274|274|276|278|274|280|276|280|286|296|296|296|296|300|294|302|298|306|302
06401|101316|/equities/bank-artha-gra|JKSE||90|91|90|89|89|89|89||89|90|90|91|91|91|92|90|90|90|92|91|92|91|89|89|89|91|91|91|90|90|91|90|92|93|93|89|90|89|90|87|92|93|95|95|96|93|93|91|91|90|90|91|90|91|93|100|93|93|94|92|94|91||91|90|89||89|89|89|91|90|91|89||89|89|92|89|91|||||||93|94|92|93|95|97|98|96|97||97|98|97|98|99|100|101|101|100|102|106|100|100|98|99|99|99|98|99|100|99|101|100|100|103|105|94|96|99|104||107|110||111|109|117|112|113|114|114|112|112|113|114|114|115|116|116|115|114|114||111|110|109|113|113|121|122|125|127|125|125|124|125|122|123|127|128|129|132|131|130||127|130|133|131|133|131|134|137|136|142|141|141|146|155|144|137|140|140|128|124|124|128|132|133|134|138|140|138|141|146|147|151|150|147|149|149|149|150|157|138|134|135|134|136|137|138|140|144|150|144|135||137|138|134|132|131|136|138|141|140|140|139|142|140|142|144|137|145|155|156|156|160|157|158|159|158|158|158|161
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||8775|8700|8800|9000|9075|9550|9475||9725|9975|10200|10775|10975|10825|10800|10975|11000|11000|10625|10700|10575|10875|9900|10400|9800|9675|9650|9975|9700|9550|9075|8675|9200|8725|9200|9150|8525|7800|7525|7950|8525|9150|9400|9325|9200|9000|9025|9250|9450|9600|9500|9825|9100|9100|8450|8700|8900|8525|8200|8500|9000|8950||9375|9125|8775||7675|7900|7800|8375|8475|7075|7600||8150|8750|9400|10100|10850|||||||11650|11850|12400|12275|12400|12425|12400|12575|12825||13000|13000|13300|13050|13750|13550|12950|13300|13800|14025|14650|14450|13975|14275|14350|14825|14500|15075|15525|15525|15550|15650|15000|15400|15600|15775|14950|15000|15775|15775||15750|16500||16175|15275|15950|16175|16000|15450|15200|15075|14425|14150|14950|15100|16150|16475|16500|16700|16600|17300||16400|16075|15900|15900|17075|18350|19000|18650|18975|18875|18650|18575|17375|17850|18325|18950|18800|18550|17775|17400|17325||16000|17125|17125|16825|17250|17650|16475|15775|15775|15900|16175|15625|15350|15775|15950|15725|15575|15100|15400|15250|15450|15550|15825|15375|14750|15200|15200|14700|15500|15500|15450|15800|15825|15625|15500|16275|16425|16725|16025|15175|15200|15400|15300|15000|15500|14850|14825|15175|14925|14900|14750||13825|13425|13125|12375|12250|12700|12350|12925|13125|13600|13825|14500|15075|15100|14950|15100|15900|15950|16675|16300|15700|16175|15850|14800|14700|14950|14925|14825
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||3740|3750|3640|3620|3630|3800|3890||3730|4000|4300|4320|3900|3900|3990|4000|3900|3750|3950|||3750|3850|3850|4000|4000|4000|3980|3980|3850|3830|4020|4020|4000|3990|3900|4020|3450|3700|3910|4200|4400|4400|4600|4650|4700|4700|4820||4600|4600||4580|4580|4700|4820|4930|4920|4980|4990|4990|4990||5025|5050|5000||5050|5100|5050|5000|5000|4950|5025||5025|5100|5125|5025|5200|||||||5000|4990|5100|5075|5075|5350|5375|5325|5375||5325|5400|5500|5500|5575|5525|5750|5325|5300|5325|5325|5325|5325|5325|5325|5350|5325|5325|5350|5350|5350|5350|5375|5375|5400|5300|5350|5350|5350|5375||5350|5350||5300|5300|5375|5425|5350|5350|5300|5250|5200|5125|5175|5125|5125|5200|5250|5200|5275|5300||5200|5425|5375|5400|5500|5500|5400|5475|5200|4910|4870|4770|4450|4390|4400|4390|4390|4390|4400|4390|4340||4300|4250|4320|4300|4320|4020|4170|4280|4390|4400|4360|4330|4300|4350|4320|4290|4290|4100|4270|4080|4380|4700|5056.5532|5032.2422|5348.2769|5712.9321|5640.001|5542.7598|5615.6909|5542.7598|5688.6221|5640.001|5737.2432|5688.6221|5737.2432|5737.2432|5688.6221|5737.2432|5737.2432|5761.5532|5785.8628|5834.4839|5785.8628|5810.1738|5640.001|5785.8628|5834.4839|5810.1738|5640.001|5834.4839|5834.4839||5834.4839|5761.5532|5737.2432|5980.3462|5931.7251|5810.1738|5883.105|5883.105|5737.2432|5737.2432|5445.5181|5640.001|5810.1738|5761.5532|5761.5532|5688.6221|5785.8628|5761.5532|5761.5532|5785.8628|6101.8979|6199.1392|5931.7251|5810.1738|5396.8979|5251.0361|5251.0361|5056.5532
06404|1076597|/equities/bank-brisyariah|JKSE||1530|1525|1530|1550|1570|1605|1540||1525|1545|1565|1570|1540|1545|1565|1590|1590|1570|1565|1635|1635|1675|1620|1635|1590|1550|1550|1530|1515|1515|1455|1420|1415|1520|1255|1255|1235|1210|1205|1205|1285|1340|1350|1355|1360|1375|1375|1385|1390|1385|1395|1420|1415|1415|1420|1445|1455|1460|1460|1485|1490|1450||1440|1435|1460||1415|1420|1415|1440|1415|1445|1445||1435|1410|1515|1520|1520|||||||1580|1530|1530|1510|1535|1560|1555|1575|1615||1560|1505|1505|1515|1525|1525|1510|1570|1585|1605|1605|1620|1615|1615|1610|1620|1620|1630|1615|1615|1645|1655|1665|1685|1670|1700|1690|1650|1685|1740||1775|1795||1665|1615|1730|1725|1755|1700|1640|1655|1650|1615|1670|1670|1675|1660|1645|1580|1585|1545||1545|1520|1505|1515|1510|1550|1555|1550|1505|1495|1540|1585|1615|1620|1740|1760|1745|1745|1790|1795|1780||1780|1790|1800|1860|1795|1770|1765|1785|1800|1835|1845|1870|1880|1895|1905|1900|1915|1865|1880|1875|1810|1855|1955|1965|2010|2050|2050|2050|2060|2070|2070|2080|2090|2070|2060|2070|2080|2080|2090|2080|2060|2090|2070|2090|2110|2080|2140|2150|2130|2160|2150||2210|2250|2130|2090|2080|2080|2090|2150|2140|2200|2080|2120|2040|2040|2040|2060|2070|2110|2140|2110|2070|2080|2150|2150|2090|2120|2130|2090
06405|101318|/equities/bank-bukopin|JKSE||183|183|184|185|186|188|188||188|188|188|190|188|193|190|191|190|189|188|187|192|194|193|190|200|202|204|204|208|200|202|197|199|202|190|180|176|176|177|174|181|181|188|195|200|186|181|181|183|184|185|186|183|188|193|200|200|202|202|204|206|204||206|210|208||210|214|212|214|212|212|202||206|197|202|200|204|||||||214|216|212|212|214|214|220|222|224||226|224|226|226|232|232|236|244|246|246|246|246|248|244|244|250|254|246|244|244|248|250|246|248|250|252|244|242|242|252||258|266||264|260|276|278|282|284|278|280|276|272|282|282|292|294|278|278|284|278||278|246|234|234|242|250|258|260|260|258|254|258|260|254|264|270|272|274|276|282|274||270|272|282|286|290|288|288|292|292|298|302|302|304|310|306|312|298|300|304|296|296|286|298|304|314|310|314|298|320|342|348|366|310.7|296.24|270.23|258.67|277.46|297.69|319.37|310.7|309.25|307.81|306.36|310.7|309.25|310.7|313.59|317.92|320.81|320.81|313.59||322.26|326.59|306.36|302.03|299.13|304.92|304.92|315.03|319.37|302.03|300.58|306.36|300.58|302.03|309.25|297.69|304.92|307.81|309.25|315.03|323.7|338.15|320.81|322.26|317.92|322.26|320.81|319.37
06406|101211|/equities/bank-bumi-arta|JKSE||1790|1770|1760|1790|1825|1910|1870||1840|1955|1975|1935|1900|2020|2020|2050|2010|2080|2150|1880|1850|1870|1865|1820|1845|1920|1810|1620|1605|1600|1615|1600|1635|1650|1650|1575|1545|1530|1540|1530|1500|1500|1555|1660|1605|1490|1475|1490|1485|1510|1480|1530|1535|1540|1605|1700|1755|1780|1750|1795|1730|1740||1745|1750|1725||1765|1815|1840|1855|1800|1795|1600||1720|1845|1980|1985|2120|||||||2270|2250|2210|2260|2350|2360|2410|2410|2590||2600|2670|2680|2830|2800|2680|2650|2640|2670|2650|2670|2680|2680|2710|2700|2700|2750|2800|2780|2750|2760|2760|2750|2790|2690|2680|2650|2570|2600|2690||2730|2810||2810|2920|3130|3170|3110|3120|3190|3130|3100|3070|3200|3250|3100|3160|3230|2820|2820|2920||2700|2680|2630|2610|2610|2610|2800|2780|2900|2970|3170|3210|3190|3170|3310|3550|3130|3200|3190|3260|3180||3240|3170|3310|3550|3620|3650|3920|4010|4100|4280|4370|4250|4310|4430|4590|4411.6699|4293.1499|3950.75|3380.0801|3090.3601|3002.5701|3081.5801|2932.3301|3055.25|2870.8799|2888.4399|2932.3301|2818.2|3002.5701|3028.9099|2870.8799|3081.5801|3309.8501|2651.3899|2519.7|2019.27|2150.96|2124.6201|2282.6499|1826.12|1461.78|1391.54|1404.71|1417.88|1268.63|1246.6801|1330.09|1426.66|1532.01|1453|1417.88||1356.42|1400.3199|1211.5601|1202.78|1194|1233.51|1259.85|1176.4399|1176.4399|1163.28|1110.6|1114.99|1106.21|1119.38|1128.16|1141.33|1132.55|1145.72|1141.33|1194|1180.83|1194|1246.6801|1268.63|1290.58|1220.34|1264.24|1273.02
06407|101319|/equities/bank-capital-i|JKSE||148|148|148|148|149|152|150||150|150|152|152|148|149|150|159|159|158|156|154|154|156|154|154|152|154|151|151|140|140|138|141|151|162|159|131|129|131|126|128|135|142|145|148|149|150|153|153|151|149|153|154|153|155|155|161|161|164|165|158|166|170||173|174|170||164|167|159|159|158|160|158||159|163|175|158|165|||||||173|167|161|164|175|179|184|178|178||185|187|192|193|198|198|199|200|200|200|202|199|200|200|202|206|206|202|202|200|202|202|200|204|208|204|200|200|204|200||206|214||216|214|228|234|238|238|236|236|230|232|236|236|238|242|236|236|230|236||214|206|199|206|214|222|224|222|224|222|222|228|226|216|232|248|254|256|268|268|270||266|276|280|276|276|266|268|272|272|280|276|276|280|286|292|294|296|286|270|270|264|262|264|270|274|284|290|296|300|302|300|302|300|300|300|302|302|304|310|310|310|302|304|308|304|304|306|314|318|316|314||322|328|312|300|296|318|322|330|338|326|316|326|322|324|332|328|330|352|372|400|426|430|438|434|430|438|440|442
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||8000|8075|7950|7900|8000|7900|8000||7975|7950|7925|7950|7900|7900|7875|7875|7800|7625|7600|7500|7350|7350|7325|7300|7300|7325|7400|7400|7175|7150|7000|7025|7000|7175|7125|7150|7100|7300|7250|7050|7250|7250|7275|7300|7350|7475|7525|7500|7650|7625|7500|7575|7325|7400|7350|7350|7500|7600|7375|7450|7600|7575||7750|7575|7575||7375|7350|7375|7400|7450|7575|7400||7325|7275|7650|7525|7600|||||||8125|8200|8125|8000|7875|7925|7650|7625|7700||7700|7800|7800|7725|7850|7750|7750|7900|7900|7925|7975|7875|7850|7900|7950|7925|7900|7925|7900|7900|8000|8200|8150|8075|7950|7925|7850|7650|7700|7900||7975|8050||8050|8000|8050|7900|7950|7925|7900|7975|7875|7700|7825|7750|7950|7725|7800|7725|7725|7800||7625|7775|7800|7700|7775|7800|7950|7775|7675|7675|7750|7850|7700|7700|7700|7600|7650|7475|7450|7400|7325||7300|7300|7350|7350|7300|7300|7325|7375|7375|7500|7275|7300|7300|7300|7375|7350|7425|7350|7350|7375|7500|7300|7275|7400|7275|7425|7475|7475|7475|7425|7400|7575|7475|7500|7525|7675|7650|7675|7575|7450|7375|7350|7300|7400|7475|7375|7450|7525|7525|7525|7400||7500|7525|7650|7750|7525|7320|7255|7290|7160|7180|6945|6960|6760|7000|6580|6520|6580|6585|6580|6555|6490|6585|6520|6500|6495|6545|6555|6520
06409|943652|/equities/bank-cimb-niag|JKSE||1140|1140|1150|1115|1110|1115|1125||1125|1125|1110|1110|1090|1095|1105|1085|1055|1050|1040|1040|1045|1035|1020|1000|1000|1005|1000|1005|1000|995|995|995|990|995|995|1000|990|990|995|990|1000|1010|1015|1020|1010|1000|1000|1000|1010|1005|1015|1025|1010|1020|1025|1040|1050|1050|1060|1040|1040|1040||1040|1025|1005||1000|1010|1005|1015|1015|1010|1010||995|1010|1030|1030|1040|||||||1065|1040|1050|1050|1055|1070|1090|1170|1175||1175|1160|1120|1110|1130|1125|1125|1135|1120|1130|1115|1105|1090|1080|1080|1080|1075|1075|1080|1080|1095|1110|1075|1095|1050|1045|1025|1025|1040|1050||1050|1060||1055|1030|1020|1015|1020|985|965|975|960|960|960|960|965|965|955|950|945|950||950|960|955|950|950|955|955|960|960|965|965|965|965|965|965|970|975|970|970|980|980||965|970|975|975|960|960|960|965|970|970|975|985|975|985|990|985|990|995|990|985|980|985|985|995|1010|1035|1035|1040|1040|1045|1030|1035|1040|1045|1060|1050|1050|1055|1060|1065|1070|1055|1055|1080|1045|1030|1025|1055|1050|1070|1070||1085|1085|1085|1075|1025|1025|1030|1045|1040|1060|995|1010|975|975|970|965|960|975|980|975|970|965|985|995|1000|1000|995|1000
06410|101320|/equities/bank-danamon-t|JKSE||2660|2610|2640|2640|2560|2550|2590||2610|2600|2590|2610|2540|2540|2540|2560|2540|2580|2550|2520|2510|2490|2470|2470|2470|2520|2510|2520|2460|2470|2540|2440|2390|2390|2350|2350|2350|2360|2350|2320|2350|2350|2350|2390|2390|2400|2410|2390|2400|2400|2360|2390|2350|2400|2410|2500|2550|2530|2620|2530|2560|2580||2560|2420|2440||2360|2370|2360|2350|2340|2370|2380||2370|2380|2400|2390|2380|||||||2450|2470|2420|2400|2370|2380|2390|2320|2320||2340|2320|2310|2310|2350|2350|2400|2380|2440|2440|2440|2440|2420|2420|2350|2350|2310|2310|2310|2310|2320|2320|2300|2350|2350|2320|2300|2280|2320|2360||2380|2410||2380|2360|2390|2390|2420|2390|2420|2460|2440|2420|2450|2470|2430|2470|2390|2370|2380|2390||2400|2350|2330|2350|2330|2340|2330|2340|2320|2340|2350|2360|2370|2370|2380|2390|2400|2380|2430|2420|2370||2350|2400|2420|2390|2390|2390|2380|2390|2390|2430|2380|2400|2390|2410|2390|2390|2400|2450|2400|2360|2370|2370|2410|2410|2470|2510|2490|2480|2540|2480|2450|2500|2490|2470|2500|2560|2570|2560|2590|2580|2620|2570|2540|2590|2690|2690|2840|2840|2870|2840|2820||2900|2900|2860|2860|2820|2770|2780|2830|2820|2780|2710|2760|2620|2660|2570|2580|2570|2530|2570|2570|2560|2570|2660|2650|2580|2440|2470|2530
06411|943661|/equities/bank-dinar-ind|JKSE||184|186|195|186|176|180|178||180|180|182|182|183|186|185|188|183|184|188|193|185|189|190|190|181|182|181|181|180|180|180|181|184|190|179|177|178|178|179|174|181|187|192|195|193|188|186|189|197|186|190|192|193|191|193|194|195|194|196|194|195|199||194|195|194||196|194|197|202|196|189|184||187|194|202|200|208|||||||214|216|222|214|222|222|224|230|230||226|224|220|228|244|248|246|250|248|246|252|244|246|246|250|246|248|250|246|248|252|252|250|254|256|252|252|244|248|252||260|268||268|270|286|280|280|282|284|288|286|284|290|290|300|306|288|284|284|288||282|280|278|280|280|298|300|304|302|298|306|306|308|296|296|302|306|308|312|310|292||292|312|330|324|338|352|338|348|330|320|322|326|340|358|336|360|386|346|278|268|272|260|260|268|264|278|286|260|274|278|276|276|282|288|276|288|284|294|314|252|264|266|244|238|248|226|224|240|252|244|228||244|246|236|214|230|244|248|255.09|253.19|251.28|245.57|255.09|255.09|264.61|268.42|270.32|289.36|296.97|302.68|304.59|293.16|304.59|316.01|325.53|321.72|300.78|312.2|321.72
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||121|122|123|121|120|126|125||125|128|128|127|127|131|131|133|132|131|135|126|127|128|126|127|128|130|128|127|124|124|120|116|118|122|118|111|111|109|108|106|111|117|123|125|129|126|127|126|128|125|123|125|124|133|137|145|152|147|146|144|146|147||149|148|140||138|141|142|146|145|148|139||136|141|151|153|153|||||||161|163|158|157|166|172|172|174|177||184|174|176|182|193|194|193|193|193|198|199|198|199|192|193|197|198|198|199|204|208|214|198|193|199|202|188|187|198|193||204|208||218|216|232|220|229.57|239.13|256.35|264|279.3|258.26|265.91|252.52|254.43|269.74|244.87|233.39|220|225.74||216.17|206.61|202.78|214.26|204.7|220|235.3|233.39|239.13|210.43|208.52|206.61|212.35|200.87|204.7|218.09|220|225.74|212.35|221.91|235.3||233.39|239.13|252.52|269.74|275.48|267.83|286.96|308|309.91|325.22|332.87|330.96|325.22|319.48|294.61|304.17|292.7|250.61|214.26|197.04|193.22|193.22|195.13|198.96|193.22|197.04|206.61|202.78|210.43|216.17|221.91|231.48|237.22|227.65|212.35|210.43|216.17|210.43|225.74|186.52|178.87|177.91|176.96|184.61|177.91|171.22|175.04|185.57|198.96|168.35|166.43||167.39|171.22|164.52|163.57|158.78|168.35|178.87|187.48|191.3|187.48|186.52|190.35|190.35|195.13|200.87|186.52|197.04|200.87|210.43|221.91|223.83|231.48|235.3|237.22|221.91|221.91|221.91|218.09
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||3450|3500|3540|3520|3480|3550|3520||3530|3630|3770|3810|3740|3770|3810|3850|3620|3620|3590|3670|3530|3550|3350|3450|3490|3530|3520|3480|3460|3430|3410|3450|3430|3570|3670|3670|3600|3620|3630|3620|3600|3800|3960|4000|4060|3920|3880|3880|3950|3930|3910|3750|3700|3200|3420|3670|3940|3850|3820|4100|4400|4450||4400|4650|4790||4770|4830|4830|5050|5025|4940|5300||5675|6100|6100|6000|6050|||||||6500|6350|6425|6500|6300|6300|6350|5950|5900||5975|5875|5900|5700|6000|6025|5500|5675|5500|5675|5775|5775|5525|5300|5200|5100|5175|5375|5375|5425|5150|5250|4980|4940|4980|5000|5025|5125|5300|5500||5575|5600||5450|5325|5700|5575|5750|5825|5500|5525|5550|5550|5650|5650|5525|5575|5500|5600|5625|5750||5600|5550|5650|5700|5650|5925|6100|5525|5750|5875|5625|6025|6475|6800|7300|6800|5678.001|5454.2378|5426.2671|4922.7988|4419.3311||3957.8191|3929.8479|3957.8191|3873.907|3873.907|3734.0549|3845.937|3915.863|3831.9519|4041.73|4041.73|3887.8931|4125.6411|4405.3462|4461.2871|4293.4639|4293.4639|4307.4492|3887.8931|3748.04|3817.9661|3887.8931|3859.9221|3803.981|3594.2029|3664.1289|3887.8931|4097.6709|4405.3462|4489.2568|4377.375|4461.2871|4405.3462|4335.4199|4265.4941|4265.4941|4223.5381|4265.4941|4251.5078|3859.9221|3915.863|3650.144|3328.4839|3300.5129|3356.4541|3328.4839|3342.469|3398.4099|3258.5569|3146.676|3370.439||2701.9451|2567.687|2741.104|2741.104|2383.082|2355.1121|2097.7839|2125.7539|2136.9419|2053.031|2002.684|2047.437|2108.9719|2097.7839|2108.9719|2075.407|2164.9131|2243.23|2153.7251|2097.7839|1957.932|1985.902|2013.8719|2025.061|1941.149|2081.001|1974.714|1583.127
06414|101323|/equities/bank-ina-perda|JKSE||3750|3810|3780|3810|3840|3810|3820||3790|3800|3820|3820|3800|3760|3830|3880|3890|3900|3880|3900|3930|3950|3970|3890|3780|3700|3640|3700|3700|3720|3750|3770|3780|3810|3820|3800|3780|3830|3810|3780|3790|3830|3820|3840|3880|3900|3810|3840|3860|3880|3880|3880|3860|3820|3870|3880|3890|3870|3880|3910|3930|3940||3980|3950|3880||3750|3760|3770|3760|3780|3750|3690||3760|3730|3750|3740|3790|||||||3850|3400|2980|3000|3080|3130|3200|3230|3360||3380|3380|3380|3380|3450|3550|3500|3580|3600|3600|3670|3590|3460|3460|3470|3460|3510|3510|3560|3520|3560|3550|3590|3580|3580|3580|3580|3550|3500|3550||3570|3660||3850|3840|3850|3940|3910|3870|3820|3930|3930|3950|4150|4250|4280|4320|4310|4250|4150|3990||3890|3730|3710|3670|3580|3760|3760|3830|3830|3900|3900|3870|3780|3570|3590|3700|3690|3650|3730|3600|3750||3810|3850|3860|3960|4250|4170|4320|4440|4380|4040|4000|3870|3770|3900|3940|4130|4000|4050|3820|3760|3710|3760|3700|3610|3510|3680|3640|3490|3560|3650|3790|3800|3750|3630|3820|4100|3850|3750|3650|3650|3590|3620|3790|3790|3970|3970|3980|4070|3960|3890|3870||3470|3500|3420|3420|3570|3560|3550|3530|3490|3370|3320|3470|3590|3680|3670|3880|3930|3950|3960|3950|3990|4110|4400|3990|3990|4060|4020|4010
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||160|162|160|158|158|160|158||158|161|167|165|165|170|174|172|173|169|176|162|158|154|155|155|152|155|155|152|151|149|154|153|156|153|150|149|149|149|147|148|151|154|157|153|153|152|149|151|152|149|149|149|147|149|150|153|152|160|159|158|163|167||169|178|173||159|157|168|171|183|196|146||136|134|136|137|140|||||||141|142|140|141|144|146|147|147|150||147|149|147|147|151|153|153|152|150|158|167|147|147|149|150|151|150|150|152|149|150|149|150|153|152|154|154|147|148|158||160|167||165|166|176|175|178|181|176|177|177|173|183|190|194|197|175|175|175|174||168|168|167|168|167|172|170|171|179|166|169|177|182|183|196|204|206|204|204|206|206||206|208|210|224|200|206|214|220|224|228|234|234|238|244|240|242|238|250|216|216|222|228|242|254|252|250|260|244|262|278|288|288|288|280|232|238|254|266|286|256|197|146|133|140|150|161|173|185|190|200|208||210|191|174|160|156|164|161|169|178|185|197|||||||208|218|232||222|238|254|272|292|312|334
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||8500|8575|8625|8625|8525|8500|8600||8525|8450|8475|8525|8600|8475|8350|8250|8250|8250|8175|7975|8275|8050|8100|8000|7775|7850|7900|7900|7425|7350|7175|7275|7275|7425|7475|7475|7425|7525|7650|7400|7600|7925|7950|8125|8225|8300|8150|8150|8250|8250|8075|8375|8300|8200|8100|8175|8425|8400|8300|8150|8200|8200||8500|8200|8100||7850|7925|7875|8000|7900|7900|7850||7800|7875|8000|8100|8325|||||||8950|8225|8350|8225|8275|8300|7850|7575|7625||7675|7725|7700|7675|7700|7700|7675|7825|7825|7875|7900|7875|7925|7875|7850|7925|7775|7675|7650|7925|7950|7950|7775|7750|7650|7675|7625|7550|7550|7650||7625|7650||7700|7700|7875|7875|7850|7850|7850|7850|7900|7800|7725|7725|7675|7625|7500|7475|7475|7475||7475|7650|7550|7475|7225|7275|7300|7175|7025|7250|7200|7175|7125|7150|7050|7050|7050|7025|7025|7175|7050||7025|7100|7050|7000|7050|7075|7050|7150|7075|7150|7250|7275|7175|7125|7200|7350|7150|7300|7175|7150|7200|7075|7000|7175|7100|7350|7150|7150|7350|7250|7175|7225|7225|7050|7100|7225|7150|6875|7000|7100|7175|7125|7025|7175|7175|7025|7150|7175|7125|7200|7175||7200|7175|7150|7175|7100|7000|6900|6900|6700|6600|6425|6475|6100|6150|6000|5950|5900|5975|6075|6075|5975|6025|6050|6150|6125|6100|6150|6200
06417|101213|/equities/bank-maspion-i|JKSE||1320|1320|1325|1300|1325|1330|1340||1310|1330|1325|1310|1395|1395|1385|1385|1380|1375|1370|1320|1380|1385|1380|1370|1360|1330|1275|1260|1250|1250|1255|1315|1325|1330|1350|1295|1390|1395|1395|1385|1395|1440|1440|1390|1450|1385|1385|1380|1390|1400|1405|1390|1390|1415|1380|1410|1375|1400|1400|1430|1535|1640||1750|1650|1450||1380|1365|1360|1360|1405|1360|1360||1295|1250|1265|1285|1280|||||||1290|1300|1305|1345|1350|1350|1410|1395|1325||1325|1305|1330|1360|1385|1440|1305|1285|1295|1345|1295|1315|1275|1270|1320|1345|1340|1380|1340|1370|1345|1365|1340|1345|1300|1300|1265|1255|1230|1275||1350|1440||1430|1435|1480|1495|1490|1540|1465|1480|1475|1475|1515|1550|1610|1480|1475|1460|1440|1500||1490|1505|1525|1545|1500|1600|1640|1665|1750|1800|1740|1765|1730|1775|1780|1765|1870|1985|1630|1740|1770||1730|1850|1940|2070|2220|2380|2190|2350|2520|2700|2540|2300|2000|1910|1530|1445|1445|1445|1415|1420|1400|1410|1395|1420|1410|1425|1445|1430|1465|1490|1460|1425|1370|1335|1320|1325|1370|1340|1395|1390|1365|1370|1405|1440|1420|1430|1500|1545|1595|1540|1515||1600|1450|1280|1275|1280|1290|1280|1270|1285|1285|1300|1300|1350|1245|1245|1125|1205|1255|1250|1250|1270|1270|1280|1295|1285|1280|1295|1295
06418|101326|/equities/bank-mayapada|JKSE||570|575|570|575|570|600|605||595|605|610|585|580|585|580|580|585|575|580|580|595|580|585|585|585|580|575|575|565|550|550|550|545|545|540|545|550|555|565|555|560|575|575|585|590|590|575|575|575|565|575|570|575|575|585|590|605|585|595|600|605|570||570|560|560||555|555|550|550|545|550|550||535|535|545|550|555|||||||585|585|585|590|600|600|580|585|585||590|585|600|605|610|610|615|605|610|615|630|625|625|630|610|605|605|610|610|615|590|585|585|600|580|565|565|560|575|585||575|615||630|675|725|705|655|620|615|610|610|605|635|655|625|550|535|515|525|545||500|500|500|510|510|515|515|510|510|510|540|550|555|575|605|625|630|645|660|670|660||660|665|670|670|670|670|670|680|680|695|700|695|700|705|710|705|695|700|695|700|700|700|700|705|720|725|730|735|735|745|750|760|755|760|770|780|780|765|760|755|760|750|770|780|780|780|815|800|785|765|760||800|750|710|710|715|720|745|700|695|705|720|735|740|745|755|775|775|800|840|900|965|815|790|805|810|820|820|820
06419|101324|/equities/bank-intl-indo|JKSE||268|268|268|268|270|270|270||270|272|270|270|268|268|270|268|268|264|268|270|274|264|262|262|264|262|262|264|262|260|260|260|264|264|262|262|260|260|262|258|266|270|272|270|272|270|268|272|272|268|268|266|268|270|272|276|276|278|276|276|278|278||276|274|274||274|272|276|278|270|274|274||270|270|276|274|278|||||||282|282|282|284|286|288|286|288|288||288|292|292|292|296|296|296|298|302|302|304|302|300|298|300|300|296|300|300|300|302|300|298|308|308|312|304|306|304|306||304|310||306|302|312|310|314|310|310|312|308|308|312|314|318|320|310|308|306|306||306|308|306|302|308|312|318|314|306|304|312|312|310|308|326|330|330|332|330|332|332||332|340|332|334|334|336|338|340|340|348|356|356|360|364|360|356|360|364|356|364|372|358|372|358|352|370|382|386|390|394|408|374|362|374|374|390|358|352|356|346|358|336|334|336|336|334|336|338|340|338|340||344|348|344|342|338|336|338|336|334|338|340|336|334|334|332|332|334|334|338|334|336|336|340|338|340|338|338|338
06420|101327|/equities/bank-mega-tbk|JKSE||5225|5225|5225|5100|5100|5125|5100||5075|5025|5100|5100|5125|5125|5125|5050|5075|5050|5175|5350|5375|5275|5175|5400|5450|5425|5400|5250|5225|4970|4870|4800|4930|4930|4840|4800|4880|4910|4900|4900|5125|5225|5275|5275|5350|5375|5425|5400|5425|5425|5425|5375|5525|5625|5650|5775|5775|5800|5775|5800|5900|5950||5875|5850|5800||5800|5750|5825|5850|5900|5975|5750||5900|5900|5900|5850|6000|||||||6200|6200|6150|6125|6200|6250|6125|6100|6150||6200|6125|6150|6175|6225|6250|6300|6375|6350|6375|6400|6450|6400|6525|6125|6225|6500|6725|6775|6800|6800|6900|7000|7000|7225|7475|6465|6731.8999|6524.2998|6376||6287.1001|6287.1001||5975.7002|5753.2998|5738.3999|5694|5664.2998|5649.5|5649.5|5634.6001|5649.5|5679.1001|5679.1001|5753.2998|5708.7998|5723.6001|5649.5|5649.5|5634.6001|5782.8999||5664.2998|5649.5|5708.7998|5797.7002|5857.1001|5768.1001|5886.7002|5931.2002|5619.7998|5619.7998|5619.7998|5664.2998|5708.7998|5708.7998|5753.2998|5189.7998|5115.7002|5071.2002|5100.7998|5041.5|5026.7002||5026.7002|5041.5|5041.5|5041.5|5056.2998|5056.2998|5056.2998|5071.2002|5026.7002|5011.8999|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|4982.2002|4937.7002|4937.7002|5011.8999|4967.3999|4952.6001|4952.6001|5011.8999|4982.2002|5071.2002|5160.1001|4982.2002|4952.6001|4982.2002|4997|5011.8999|4922.8999|5041.5|4952.6001|5011.8999|5026.7002|4863.6001|4833.8999|4745|4833.8999|4863.6001|4878.3999|5160.1001|4863.6001|4863.6001|4878.3999|4863.6001|4937.7002|4922.8999||5041.5|5100.7998|5041.5|5204.6001|5249.1001|5219.5|5219.5|5175|5056.2998|5100.7998|5011.8999|4745|4745|4745|4745|4745|4745|4685.6001|4685.6001|4685.6001|4700.5|4685.6001|4656|4656|4641.2002|4656|4581.8999|4611.5
06421|101328|/equities/bank-mestika-d|JKSE||1985|1960|2000|1970|1990|1985|1980||1980|2020||2000|1975|1980|1985||1985|1985|1985|1985|1985|1990|1990|1990|1990|2070|2190|2230|2300|2330|2270|2130|2120|1980|1975|1980||||1975|1990|1990|1990|1970|2000||2000|2000|2000||2000||2000||2000|2000|2010||2030|2030|2060|2060||2030|2020|2010||2000|2050|2070||2020|2000|2000|||2010|2000|2020|2000|||||||2000|2110|2070|2000|2100|2120|2100|2100|2000||2050|2050|2090|2110|2100|2100|2100|2150|2150|2070|2050|2050|2050|2050|2000||||2060|2050|1990|2050|2020|||2010|2010|2010|2010|2010|||2020||2040|2030|2020|2020|2070|2050|2050|2060|1950|1950|1945|1940|2010|2010|2010|2010|2010|2030||1985|1990|2000|2000|1985|2050|1940|1940|1940|1940|1940|1940|1975|1975|1970|1995|2030|2180|1985|2000|2000||2000|1940|1980|1980|1980|1990|1990|1995|1970|1970|1965|2000|2010|2010|2010|2000|2020|2020|2030|2000|2040|2020|2010|2050|2050|2080|2050|2050|2060|2060|2010|2040|2030|2020|2010|2090|2070||2200|2130|2150|2150|2150||2020|1980|2040|2070||2060|2050||2120|2140|2190|2220|2230|2270|2270|2100|2000|2000|1980|1990|1945|1945|1960|1900|1900|1930|1910|1870|1860|1900|1900|1920|1860|1860|1855|1880
06422|101322|/equities/bank-icb-bumip|JKSE||124|125|126|125|125|129|129||128|130|131|131|129|131|132|134|134|132|136|133|135|135|129|126|125|127|127|129|124|124|123|125|123|126|131|115|117|113|112|108|112|120|128|132|133|131|130|131|133|135|138|139|139|141|138|146|149|150|144|144|150|150||149|151|141||138|140|138|144|142|141|134||131|136|145|146|145|||||||152|150|150|151|158|160|158|161|162||162|161|170|172|177|175|179|180|180|184|195|181|181|179|180|182|187|182|184|179|173|172|168|178|179|180|177|178|191|178||187|194||193|204|218|230|242|242|208|204|200|192|204|212|214|212|191|176|173|186||156|146|142|149|153|164|158|159|163|160|163|163|159|149|159|170|166|170|178|187|186||186|190|192|190|189|189|191|193|196|206|214|218|228|238|234|244|204|210|195|195|190|185|189|193|196|208|208|212|216|218|220|228|220|228|218|220|230|230|246|216|220|212|212|222|228|226|236|242|248|254|258||256|266|244|242|240|258|262|270|272|260|264|280|264|266|278|268|280|280|300|314|320|322|328|330|330|332|352|348
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||3520|3520|3470|3470|3450|3450|3330||3350|3450|3380|3350|3260|3300|3220|3210|3300|3330|3270|3310|3330|3340|3340|3340|3360|3420|3410|3500|3410|3410||3430|3420|3420|3420|3430|3430|3450|3450|3410|3500|3500|3500|3500|3510|3510||3510|3510|3510|3510|3510|3500|3510|3500|3510|3510|3510|3510|3510|3510|3510||3500|3510|3510||3520||3510|3510|3510|3510|3530||3510||3550|3500|3520|||||||3560|3520|3520|3510|3500|3510|3510|3520|3510||3510|3500|3510|3520|3520|3520|3510|3510|3520|3510|3510|3510|3510|3510|3520|3510|3510|3510|3520|3510|3520|3510|3510|3510|3510|3510|3510|3510|3510|3500||3510|3510||3510|3500|3510|3510|3510|3510|3510|3500|3520|3530|3520|3530|3540|3550|3540|3510|3530|3530||3500|3490|3520|3500|3490|3500|3500|3490|3500|3510|3490|3490|3490|3490|3530|3540|3500|3540|3540|3550|3550||3550|3540|3570|3550|3570|3580|3580|3570|3570|3560|3560|3530|3530|3580|3580|3580|3590|3540|3570|3590|3500|3500|3500|3520|3520|3540|3500|3540|3540|3540|3530|3530|3530|3530|3530|3540|3550|3560|3500|3500|3510|3500|3490|3480|3500|3500|3500|3490|3480|3490|3490||3500|3480|3490|3490|3500|3510|3540|3470|3490|3440|3440|3440|3440|3440|3450|3440|3450|3440|3440|3430|3430|3430|3430|3430|3430|3430|3430|3430
06424|101329|/equities/bank-nationaln|JKSE||675|685|675|650|645|620|635||660|660|680|600|565|570|570|545|545|540|545|540|540|545|545|545|540|545|545|555|545|545|545|560|555|570|555|530|535|535|530|535|535|540|545|550|550|550|555|555|560|550|540|550|570|565|560|570|565|560|580|600|600|590||550|550|555||545|560|555|555|545|570|560||555|560|580|570|570|||||||585|585|595|610|605|610|620|625|625||640|635|635|655|655|660|670|690|690|685|700|680|680|670|670|670|675|675|670|670|670|670|665|685|685|690|685|675|665|695||705|730||695|665|715|710|745|760|780|770|715|675|710|720|700|665|660|650|625|640||600|590|565|540|560|560|575|575|590|605|650|655|650|650|660|700|700|700|705|705|700||710|740|710|695|695|685|710|740|750|775|745|745|785|840|840|755|755|750|750|760|780|775|755|810|790|770|770|785|840|890|845|880|940|990|960|1020|1070|1075|1070|965|975|950|950|960|965|990|990|1000|1010|1010|1020||1030|1030|995|1000|985|985|990|1005|1020|1020|1035|1065|1030|1055|1050|1075|1075|1090|1110|1095|1095|1090|1100|1110|1120|1150|1210|1210
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||8300|8275|8300|8300|8300|8500|8650||8575|8550|8525|8525|8475|8450|8250|8250|8000|8125|8075|7950|7850|7825|7775|7675|7600|7700|7725|7675|7300|7325|7275|7275|7225|7450|7500|7600|7600|7650|7750|7650|7850|7850|8025|8075|8050|8150|8150|8150|8450|8125|8175|8250|8275|8275|8250|8300|8675|9000|8900|8900|8950|8850||9175|9200|9200||8925|9075|8850|8775|8675|8750|8450||8250|8200|8775|8900|8825|||||||9225|9450|9600|9500|9350|9375|8975|8400|8425||8400|8450|8425|8400|8425|8300|8150|8375|8425|8200|8250|8400|8375|8500|8225|8225|8075|8025|8075|8300|8225|8350|8075|8100|7950|7775|7775|7600|7725|7900||7775|7925||8000|7825|7925|7750|7900|7975|7900|7950|7925|7700|7700|7675|7575|7500|7375|7325|7300|7375||7325|7500|7200|7125|6800|7100|7175|7150|7100|7075|7200|7100|7025|7050|7025|7050|7075|6950|6950|7025|6725||6750|6725|6700|6750|6725|6650|6625|6700|6725|6750|6750|6875|6875|6850|6775|6825|6850|7050|6850|6725|6825|6650|6800|6950|6875|7175|7075|7000|7175|7025|6925|7000|6875|6800|6900|7025|7075|7050|7050|6950|7000|7025|6800|6850|7000|7050|7075|7275|7350|7450|7325||7225|7075|6750|6875|6675|6400|6400|6150|5975|6000|5700|5700|5350|5375|5225|5050|5075|5100|5125|5150|5125|5150|5300|5275|5350|5400|5400|5450
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||1735|1730|1740|1730|1755|1790|1785||1850|1830|1815|1840|1830|1850|1860|1850|1835|1935|1985|2000|1960|1880|1880|1830|1910|1915|1940|1945|1920|1915|1920|1895|1925|1925|1925|1910|1930|1930|1920|1900|1985|1915|1915|1970|2090|2000|1975|1970|2000|1960|1970|1990|1960|1950|1970|1975|2000|1970|1970|2030|2020|2020||1955|1985|1945||1910|1950|1940|1960|1895|1695|1750||1730|1850|1965|1945|1970|||||||2020|2010|2000|2030|2070|2120|2100|2100|2100||2140|2160|2150|2150|2270|2340|2510|2270|2230|2120|2170|2140|2140|2100|2110|2120|2100|2100|2110|2130|2220|2230|2210|2200|2190|2150|2160|2110|2160|2320||2260|2270||2250|2150|2160|2190|2300|2270|2260|2310|2260|2290|2370|2410|2300|2250|2260|2290|2320|2350||2210|2180|2190|2220|2210|2210|2310|2230|2220|2200|2100|2090|2070|2140|2270|2330|2320|2400|2480|2520|2360||2290|2350|2380|2400|2400|2410|2480|2470|2480|2490|2400|2440|2420|2450|2440|2490|2480|2570|2420|2480|2630|2610|2800|2730|2630|2760|2690|2670|2740|2570|2620|2780|2770|2770|2720|2450|2410|2480|2530|2430|2440|2450|2480|2450|2500|2490|2470|2470|2550|2310|2250||2350|2370|2360|2330|2420|2600|2630|2780|2790|2790|2740|2880|2950|2950|2940|3000|3070|3090|3130|3080|3090|3120|3220|3250|3160|3200|3180|3140
06427|101216|/equities/bank-ocbc-nisp|JKSE||715|715|700|675|690|705|695||700|710|710|715|700|695|705|720|695|695|700|650|640|640|620|625|625|630|630|635|630|625|625|625|630|630|630|630|635|630|630|630|635|635|640|635|640|630|630|640|640|635|640|640|635|630|635|640|640|640|640|640|640|640||640|640|630||630|630|635|635|625|635|635||635|630|640|625|630|||||||640|640|640|640|640|650|665|645|645||640|665|655|655|660|660|670|670|655|645|650|650|645|655|655|650|650|645|645|645|645|645|635|640|645|640|640|640|630|645||645|655||655|650|670|660|660|665|660|665|655|650|670|675|660|660|655|645|645|640||640|630|625|625|620|625|635|640|640|640|645|645|645|650|650|665|665|670|670|675|670||670|670|670|670|665|665|670|665|665|670|670|670|675|675|670|670|675|670|675|675|670|675|680|685|685|695|700|705|715|695|690|695|695|695|695|695|695|690|695|695|695|685|695|700|700|690|705|710|715|710|720||725|725|725|720|725|725|720|715|715|710|720|695|690|685|685|695|695|690|695|705|700|700|700|705|705|700|700|700
06429|101331|/equities/bank-panin|JKSE||2160|2250|2150|2050|1915|1565|1585||1560|1595|1715|1755|1740|1760|1770|1790|1900|1970|1850|1860|1790|1750|1790|1730|1780|1870|1895|1830|1820|1825|1855|1825|1890|1875|1870|1945|1685|1625|1645|1590|1595|1690|1690|1715|1760|1580|1590|1705|1830|1785|1800|1785|1750|1770|1800|1690|1530|1485|1495|1460|1355|1370||1205|1185|1065||1040|1020|1025|1010|1050|1015|985||950|950|930|945|1005|||||||1010|925|935|935|950|975|1010|860|865||760|765|765|770|770|760|760|740|755|750|760|770|765|805|825|825|820|810|810|800|800|795|800|800|790|790|790|785|790|795||805|805||800|795|825|815|800|800|795|805|785|790|795|800|800|825|750|755|755|750||745|745|745|745|750|755|755|750|750|755|755|760|755|755|755|755|755|760|760|770|775||770|765|765|755|750|750|745|750|750|740|765|765|755|760|765|765|760|760|760|765|760|755|755|755|750|765|770|770|775|785|785|785|790|780|780|805|800|805|810|805|800|795|790|795|790|790|810|825|830|820|820||820|845|820|820|780|755|755|770|775|765|755|760|750|745|730|725|730|735|740|745|745|750|765|765|770|790|785|790
06430|101332|/equities/bank-panin-sya|JKSE||76|80|80|79|76|72|73||72|73|74|74|75|71|72|72|74|73|72|75|75|73|70|70|69|70|71|69|69|69|68|71|71|72|71|74|70|68|69|71|66|70|73|77|81|77|78|83|89|89|85|82|81|86|89|86|67|64|65|64|67|65||62|61|59||59|60|59|60|60|59|59||58|58|59|59|61|||||||65|62|61|61|62|66|68|63|64||61|60|61|61|62|63|63|63|62|63|64|63|63|63|63|63|64|64|63|63|63|62|64|63|64|63|63|61|62|64||66|68||69|68|72|72|73|75|73|74|72|71|74|76|74|72|72|70|70|70||68|66|65|65|69|70|71|71|72|70|73|73|73|74|78|82|83|82|85|85|85||85|87|87|87|85|87|86|84|85|86|86|89|91|93|91|86|86|87|83|84|83|84|85|86|88|90|88|88|91|92|98|90|91|94|88|90|91|92|96|94|90|88|91|85|85|85|85|87|87|86|86||90|89|87|87|84|83|84|86|91|89|88|89|90|88|91|84|90|94|99|99|100|101|103|103|103|104|105|103
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||1390|1385|1390|1385|1385|1400|1405||1405|1410|1415|1385|1375|1385|1390|1375|1360|1360|1350|1360|1340|1340|1345|1315|1335|1335|1325|1315|1310|1320|1325|1335|1345|1345|1330|1340|1340|1340|1345|1340|1355|1375|1375|1395|1380|1395|1385|1395|1390|1375|1390|1415|1420|1440|1410|1440|1460|1475|1465|1450|1455|1455||1460|1445|1460||1445|1460|1445|1460|1455|1455|1455||1425|1415|1430|1435|1435|||||||1475|1460|1465|1460|1455|1445|1440|1430|1450||1435|1410|1410|1420|1440|1515|1520|1520|1530|1520|1525|1525|1545|1530|1480|1475|1445|1435|1415|1450|1410|1410|1410|1420|1405|1385|1380|1395|1375|1400||1411.11|1396.15||1391.16|1381.1899|1406.12|1401.13|1401.13|1391.16|1401.13|1406.12|1401.13|1376.2|1396.15|1376.2|1386.1801|1366.23|1351.27|1331.33|1316.37|1311.38||1316.37|1311.38|1291.4399|1301.41|1291.4399|1306.4|1301.41|1301.41|1296.42|1331.33|1341.3|1346.29|1351.27|1351.27|1346.29|1341.3|1356.26|1351.27|1346.29|1356.26|1346.29||1331.33|1346.29|1341.3|1346.29|1341.3|1336.3101|1346.29|1396.15|1381.1899|1396.15|1381.1899|1396.15|1396.15|1426.0699|1436.04|1411.11|1406.12|1411.11|1396.15|1371.22|1346.29|1341.3|1356.26|1356.26|1391.16|1406.12|1391.16|1411.11|1411.11|1391.16|1396.15|1386.1801|1381.1899|1381.1899|1401.13|1401.13|1421.08|1426.0699|1416.09|1416.09|1436.04|1416.09|1411.11|1441.02|1421.08|1416.09|1421.08|1426.0699|1421.08|1436.04|1396.15||1465.96|1490.89|1475.9301|1475.9301|1470.9399|1455.98|1431.05|1426.0699|1406.12|1421.08|1421.08|1446.01|1401.13|1356.26|1336.3101|1331.33|1356.26|1336.3101|1366.23|1341.3|1326.34|1336.3101|1346.29|1336.3101|1331.33|1336.3101|1331.33|1281.46
06432|101335|/equities/bank-pundi|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|53|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|51|51|51|51|52|51|51|50|52|52|53|53|53|55|55||54|57|61|63|63|63|65|62|63|64|64|65|65|65|67|63|63|63|64|64|64|64|64|65|65|64|65|64|67|68|67|67|67|67|68|69|70|70|73|73|73|74|74|74|73|72|73|78|78|77|78||81|79|79|78|79|80|80|83.5211|80.6411|78.7211|84.4811|90.2412|90.2412|91.2012|90.2412|88.3212|89.2812|94.0813|95.0413|95.0413|96.0013|96.9613|96.9613|99.8414|101.7614|99.8414|99.8414|99.8414
06433|101333|/equities/bank-pembangun|JKSE||720|720|725|720|720|725|725||725|725|720|720|715|725|720|715|715|715|710|715|710|715|715|715|715|715|720|720|715|720|720|725|730|730|725|720|720|725|735|730|735|740|740|755|755|760|755|760|760|755|750|755|755|750|750|755|755|755|765|765|770|775||780|760|760||755|760|755|765|760|765|755||755|745|755|760|770|||||||795|785|790|785|780|775|785|780|765||765|760|770|760|770|765|775|775|780|765|790|785|785|790|820|815|820|815|815|815|815|810|795|800|780|770|765|765|765|765||770|765||770|775|780|780|780|760|750|755|760|760|760|760|760|760|765|745|745|745||745|750|745|750|740|745|745|740|740|740|740|745|745|745|745|750|755|750|750|760|750||750|745|745|750|745|740|740|755|750|765|760|755|755|765|760|760|760|765|765|765|750|755|745|750|755|770|760|760|765|760|755|755|760|760|760|760|760|765|770|760|765|760|765|770|780|745|760|765|760|765|750||775|780|775|780|775|775|760|755|750|750|735|750|735|720|715|710|710|710|715|705|705|710|710|710|710|715|715|715
06434|101334|/equities/bank-permata-t|JKSE||1210|1205|1205|1195|1190|1195|1180||1180|1180|1195|1195|1190|1185|1180|1200|1190|1185|1190|1190|1195|1200|1180|1180|1180|1190|1190|1180|1165|1155|1160|1165|1170|1170|1180|1155|1165|1155|1180|1170|1200|1215|1235|1250|1245|1230|1220|1230|1245|1235|1225|1250|1260|1300|1380|1250|1240|1240|1220|1220|1220|1225||1235|1245|1220||1210|1215|1205|1220|1235|1205|1200||1190|1200|1225|1220|1260|||||||1230|1195|1195|1215|1220|1235|1235|1235|1240||1260|1285|1280|1285|1300|1300|1300|1310|1310|1335|1320|1320|1300|1300|1300|1300|1335|1335|1350|1335|1360|1360|1330|1325|1310|1320|1335|1340|1330|1350||1370|1385||1375|1385|1415|1420|1425|1410|1405|1405|1410|1405|1425|1425|1420|1420|1415|1400|1405|1415||1440|1435|1460|1495|1420|1430|1400|1405|1410|1360|1410|1420|1420|1470|1530|1550|1540|1560|1575|1590|1580||1535|1560|1600|1600|1600|1605|1600|1635|1660|1655|1675|1700|1700|1690|1710|1690|1705|1695|1700|1680|1675|1695|1705|1710|1715|1730|1735|1745|1745|1750|1750|1750|1770|1820|1750|1770|1760|1755|1750|1750|1760|1730|1750|1765|1730|1730|1765|1770|1785|1775|1765||1810|1825|1775|1735|1720|1720|1730|1720|1715|1715|1705|1720|1700|1745|1720|1715|1735|1750|1760|1755|1740|1760|1800|1810|1835|1870|1885|1795
06435|101218|/equities/bank-qnb-kesaw|JKSE||112|115|114|113|113|113|113||113|115|115|116|114|115|116|115|115|115|118|116|118|117|114|116|115|116|116|115|111|111|110|113|112|118|115|115|108|116|116|118|126|130|125|126|127|124|124|123|129|123|126|128|126|129|129|133|131|130|129|132|133|134||136|138|135||133|131|134|131|132|131|127||126|128|132|133|137|||||||141|142|137|139|139|141|141|143|143||142|141|141|144|148|154|147|152|150|161|156|141|140|142|141|140|141|141|142|143|144|140|137|141|142|139|137|139|137|143||151|156||158|158|167|168|170|173|170|170|169|167|173|170|172|177|175|168|168|171||167|165|162|164|165|171|182|186|180|167|171|174|175|170|172|181|189|187|190|193|193||192|192|204|204|210|208|212|224|226|242|218|228|244|238|204|189|189|181|170|168|168|171|174|177|180|183|185|184|189|193|188|190|193|194|186|184|186|187|196|184|185|182|182|184|185|182|183|187|191|183|182||185|184|178|176|172|178|183|189|187|186|184|188|183|183|189|188|194|206|210|216|214|214|220|224|216|222|220|218
06436|101356|/equities/bri-agroniaga|JKSE||715|730|735|745|740|770|750||760|815|830|840|845|860|850|855|850|815|815|835|845|820|815|735|725|725|745|730|710|720|740|700|735|785|630|630|630|620|625|615|660|705|700|725|770|765|765|775|785|780|795|820|815|830|855|885|900|910|900|915|910|910||945|915|920||910|930|935|960|940|935|915||870|870|935|930|985|||||||1055|1020|985|990|1010|1030|1060|1010|1025||1060|1045|1040|1060|1115|1115|1110|1170|1160|1245|1240|1270|1275|1270|1285|1330|1330|1345|1305|1320|1320|1275|1275|1305|1270|1290|1260|1235|1260|1330||1350|1450||1400|1390|1490|1455|1520|1510|1410|1415|1305|1315|1405|1375|1440|1385|1380|1310|1290|1340||1275|1320|1275|1260|1270|1250|1325|1320|1345|1445|1485|1510|1560|1575|1500|1525|1400|1480|1535|1645|1715||1810|1830|1920|1970|2000|1975|1970|1970|1950|2000|2020|2020|2030|2080|2120|2230|2240|2120|2110|1925|1995|2070|2130|2150|2015.49|2113.3301|2044.85|1986.14|2054.6299|2103.55|2211.1699|2191.6001|2191.6001|2083.98|2054.6299|2035.0601|2035.0601|2035.0601|2083.98|2015.49|2044.85|2015.49|1986.14|2005.71|2064.4099|2005.71|2025.28|2083.98|1956.79|1976.36|1986.14||1947.01|1942.11|1966.5699|1824.71|1810.03|1888.3|1956.79|1995.9301|2035.0601|2093.77|1956.79|2015.49|2044.85|2191.6001|2142.6899|2299.23|2465.5601|2514.48|2416.6399|2250.3101|2240.52|2250.3101|2338.3601|2406.8501|2250.3101|2269.8799|2250.3101|2074.2
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM||4270|4270|4290|4300|4270|4300|4330||4280|4300|4320|4350|4310|4410|4370|4360|4360|4380|4400|4360|4360|4360|4320|4330|4250|4270|4310|4300|4110|4140|4110|4070|4060|4110|4120|4200|4050|4080|4090|4040|4140|4150|4180|4300|4280|4340|4310|4320|4380|4400|4370|4430|4450|4360|4340|4400|4490|4470|4400|4430|4520|4480||4630|4430|4540||4350|4460|4330|4430|4440|4450|4450||4250|4320|4490|4530|4530|||||||4870|4850|4940|4840|4750|4800|4850|4570|4550||4540|4610|4610|4570|4610|4630|4600|4700|4700|4730|4660|4710|4690|4730|4710|4730|4650|4640|4590|4580|4650|4650|4610|4520|4400|4570|4570|4430|4520|4670||4560|4630||4550|4390|4480|4430|4490|4430|4400|4420|4430|4410|4450|4470|4450|4440|4400|4210|4130|4070||4070|4140|4140|4090|4070|4120|4170|4130|4130|4190|4210|4180|4190|4160|4150|4180|4190|4160|4210|4160|4180||4110|4080|4090|4060|4070|4100|4050|4080|4120|4110|4140|4200|4130|4160|4130|4190|4210|4230|4110|4170|4200|4080|4090|4170|4160|4220|4210|4210|4280|4280|4180|4200|4130|4160|4220|4250|4250|4250|4230|4240|4250|4290|4210|4230|4250|4240|4290|4350|4300|4400|4360||4400|4410|4320|4250|4280|4220|4180|4160|4120|4120|3930|3970|3900|3850|3740|3720|3750|3820|3770|3610|3570|3590|3610|3640|3660|3700|3700|3780
06438|101337|/equities/bank-sinarmas|JKSE||605|620|620|615|605|605|605||605|600|600|595|585|585|590|580|580|590|590|585|585|585|590|580|580|580|580|580|580|580|585|585|580|580|580|575|585|570|575|560|570|570|570|565|575|580|575|580|595|580|580|595|595|600|595|595|605|600|595|595|595|590||595|590|580||595|590|585|590|590|590|590||595|590|620|610|625|||||||625|630|630|620|615|615|605|610|615||630|630|630|615|620|625|625|640|640|645|660|650|650|640|640|640|640|655|660|660|670|640|635|655|630|600|585|600|605|630||655|665||665|660|675|675|670|660|660|665|680|670|675|680|695|680|670|670|670|670||680|700|665|680|645|690|700|720|735|780|835|835|840|850|860|870|870|885|905|885|895||875|850|870|870|860|860|900|910|920|930|950|975|970|1040|950|915|935|905|900|895|895|930|920|935|970|955|940|960|985|985|985|1010|995|980|1020|1095|890|900|915|850|845|845|865|890|885|865|860|880|865|860|870||870|880|855|860|840|860|890|880|870|835|850|885|885|900|910|960|995|1015|1015|1010|1000|1015|1010|1035|1010|1015|1005|1010
06439|101339|/equities/bank-tab-pensi|JKSE||2470|2500|2490|2490|2480|2480|2490||2470|2490|2500|2500|2500|2490|2500|2510|2530|2530|2510|2490|2510|2490|2470|2490|2460|2460|2470|2460|2460|2460|2380|2470|2440|2470|2460|2460|2470|2470|2500|2440|2470|2500|2510|2500|2500|2510|2490|2500|2490|2490|2490|2490|2500|2510|2490|2500|2520|2520|2510|2500|2520|2530||2520|2510|2510||2500|2500|2530|2510|2530|2530|2500||2560|2550|2550|2570|2540|||||||2580|2590|2580|2570|2600|2620|2600|2580|2570||2560|2570|2560|2580|2590|2590|2620|2610|2580|2610|2670|2630|2600|2600|2610|2610|2590|2610|2610|2610|2580|2600|2620|2620|2590|2610|2600|2600|2610|2650||2610|2630||2640|2660|2670|2670|2670|2650|2680|2680|2640|2660|2680|2640|2650|2640|2630|2650|2610|2570||2570|2590|2590|2580|2600|2570|2610|2610|2620|2610|2610|2650|2630|2630|2620|2600|2620|2660|2680|2670|2670||2620|2640|2640|2640|2650|2670|2680|2680|2700|2720|2700|2690|2720|2730|2700|2740|2740|2720|2700|2670|2670|2680|2660|2680|2700|2720|2720|2710|2720|2710|2710|2720|2730|2700|2730|2730|2730|2730|2720|2700|2720|2700|2690|2780|2780|2800|2840|2800|2860|2870|2900||2900|2890|2870|2850|2840|2820|2810|2820|2820|2800|2780|2780|2750|2770|2780|2780|2800|2740|2750|2740|2740|2740|2760|2760|2770|2790|2800|2800
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||1520|1520|1510|1520|1500|1515|1545||1565|1585|1625|1575|1530|1550|1540|1505|1480|1490|1480|1485|1470|1465|1460|1455|1460|1465|1470|1465|1435|1405|1395|1390|1410|1430|1390|1395|1395|1400|1400|1400|1420|1455|1475|1500|1500|1485|1480|1490|1485|1465|1480|1500|1490|1490|1470|1560|1625|1625|1670|1685|1675|1675||1700|1675|1680||1675|1680|1655|1660|1665|1675|1665||1645|1630|1680|1700|1720|||||||1845|1835|1835|1865|1775|1760|1665|1630|1610||1620|1635|1630|1620|1645|1655|1685|1705|1715|1705|1715|1725|1755|1750|1735|1750|1690|1705|1700|1735|1740|1750|1710|1690|1720|1705|1700|1655|1655|1685||1715|1740||1775|1740|1765|1750|1805|1795|1800|1805|1815|1770|1770|1770|1775|1750|1755|1705|1660|1670||1690|1735|1555|1595|1565|1660|1670|1680|1680|1700|1700|1720|1700|1705|1700|1710|1720|1700|1730|1790|1800||1730|1750|1755|1710|1710|1725|1720|1720|1720|1725|1725|1760|1750|1765|1750|1750|1750|1750|1750|1735|1710|1685|1710|1750|1790|1820|1815|1815|1860|1795|1775|1765|1750|1750|1790|1790|1775|1770|1795|1760|1765|1765|1720|1790|1780|1745|1740|1780|1805|1820|1795||1810|1840|1710|1705|1675|1615|1590|1585|1565|1585|1525|1530|1485|1420|1395|1350|1360|1365|1375|1360|1345|1355|1395|1395|1395|1415|1440|1435
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||2990|2970|3000|2980|2960|3010|2990||3020|3030|3030|3020|2850|2840|2850|2930|2920|2860|2700|2840|2810|2800|2800|2760|2770|2740|2670|2790|2700|2610|2800|2530|2630|2750|2710|2710|2710|2590|2630|2680|2660|2820|2910|2940|2950|2950|2940|2910|2980|2960|2920|2960|2930|3010|3080|3130|3080|3030|3000|3020|3100|3140||3050|3060|2940||2850|3010|2950|3050|3070|3160|3160||3150|3170|3300|3300|3260|||||||3450|3360|3220|3230|3150|3340|3250|3160|3250||3180|3200|3230|3130|3230|3160|3130|3250|3250|3390|3300|3370|3360|3450|3500|3600|3640|3490|3300|3150|3120|3050|3070|3100|3160|3210|3080|3010|3210|3400||3430|3520||3590|3510|3580|3600|3850|3760|3700|3730|3650|3520|3780|3900|3800|3650|3720|3660|3500|3560||3480|3400|3330|3370|3380|3500|3430|3460|3460|3450|3480|3500|3430|3420|3380|3510|3660|3660|3740|3740|3650||3580|3740|3700|3740|3680|3660|3710|3800|3550|3720|3750|3820|3840|3780|3770|3710|3650|3630|3660|3470|3370|3350|3570|3700|3770|3860|3910|3990|4050|3950|3970|3900|3970|4000|3980|3950|4000|4080|3910|3720|3670|3760|3620|3670|3810|3800|3640|3760|3800|3910|3820||3800|3800|3830|4000|3820|3590|3670|3770|3800|3540|3420|3400|3370|3470|3360|3410|3380|3480|3390|3300|3300|3410|3340|3280|3250|3300|3110|3040
06442|101340|/equities/bank-victoria|JKSE||140|147|146|142|135|137|140||141|141|142|139|137|139|139|141|139|141|146|134|133|133|131|133|133|135|133|134|130|128|127|128|131|136|134|129|126|121|124|121|126|132|133|134|136|135|134|135|136|136|135|138|136|138|140|144|142|144|148|142|144|150||153|154|154||147|142|141|143|142|145|140||142|137|142|141|147|||||||157|160|154|154|162|162|165|167|172||178|184|166|169|180|186|179|183|173|185|172|141|139|137|137|139|142|142|141|142|147|150|141|148|142|143|139|135|135|144||151|157||157|155|165|168|175|168|168|168|168|166|174|167|169|176|171|166|163|163||161|157|155|155|155|163|172|175|180|170|165|170|175|169|181|194|194|202|204|194|190||204|206|218|218|222|206|208|216|212|226|230|240|258|258|224|206|204|202|181|170|174|166|177|181|179|190|190|180|182|176|180|189|183|173|173|176|166|170|182|145|136|137|137|137|135|135|136|137|141|135|136||135|137|134|130|128|136|135|137|135|138|147|150|150|151|152|151|155|156|158|156|155|159|162|163|164|162|163|165
06443|101341|/equities/bank-windu-k-i|JKSE||94|95|94|93|94|93|95||93|94|93|93|92|92|92|91|91|91|92|91|91|91|90|91|91|92|90|91|90|90|90|89|89|90|90|90|90|89|91|90|90|91|91|91|91|91|90|90|92|91|92|92|91|90|91|94|94|94|93|94|93|94||93|94|91||90|90|91|91|91|92|91||92|90|93|92|92|||||||95|93|93|93|95|96|96|96|96||97|98|97|98|99|99|98|99|100|99|102|100|98|97|97|96|98|99|98|98|100|97|97|98|97|97|95|95|96|97||99|99||100|100|104|105|105|104|104|105|104|105|106|107|109|109|106|105|107|105||103|102|98|99|100|101|101|101|102|103|106|107|106|106|110|111|112|113|116|116|116||116|118|117|116|116|117|120|120|122|123|123|125|125|126|125|125|124|126|123|124|125|126|126|127|128|128|129|129|130|130|131|130|128|128|129|130|130|130|133|128|129|128|128|128|129|128|130|132|131|131|131||132|132|132|133|129|129|130|131|131|129|128|129|128|128|128|127|127|130|130|130|130|132|133|133|133|133|134|134
06444|101321|/equities/bank-hmp-sauda|JKSE||595|590|600|590|590|600|600||610|580|580|575|570|575|575|575|575|575|570|575|570|575|575|575|580|575|575|575|565|570|570|565|570|570|570|575|570|570|565|565|565|575|585|585|580|585|580|575|565|570|565|575|570|575|575|580|590|595|595|590|575|570||560|565|565||565|565|560|560|560|560|560||560|560|560|570|575|||||||575|560|555|560|560|565|560|560|560||560|560|560|565|575|595|590|580|585|570|570|570|560|565|560|560|560|560|560|560|555|560|565|555|565|555|550|555|560|550||560|570||575|550|570|560|565|555|560|575|565|575|575|595|595|600|585|580|585|600||585|570|570|565|535|540|540|535|535|540|550|560|550|550|560|565|565|560|575|575|570||565|570|565|565|565|570|585|590|595|580|585|590|600|600|595|595|600|600|595|595|590|595|600|590|595|600|605|615|620|620|620|620|620|630|625|635|640|640|645|630|635|635|630|630|625|640|645|650|645|645|645||645|645|645|640|635|640|635|640|650|640|640|625|640|660|640|670|720|735|730|775|725|725|740|725|740|746.7|791.2|751.6
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||1230|1245|1215|1200|1260|1330|1350||1350|1450|1535|1515|1430|1475|1510|1465|1445|1465|1335|1355|1320|1360|1235|1250|1265|1325|1325|1360|1370|1350|1295|1185|1170|1230|1235|1175|1030|990|990|945|1010|985|1005|1045|1100|1100|1075|1085|1100|1065|1135|1095|1135|1210|1300|1395|1425|1360|1255|1250|1295|1380||1480|1345|1390||1365|1370|1330|1390|1355|1275|1275||1245|1265|1355|1455|1560|||||||1675|1630|1730|1860|1860|1890|1900|1895|1940||1965|1880|1900|1840|1860|1930|1960|2100|2110|2190|2230|2260|2190|2180|2200|2260|2240|2240|2170|2200|2230|2210|2060|2140|2160|2050|1980|1955|2030|2100||2200|2340||2340|2280|2450|2400|2440|2250|2300|2160|2160|2130|2290|2260|2140|2120|2100|2130|2100|2120||1930|1920|1785|1800|1830|1965|2110|2100|2110|2230|2290|2290|2440|2270|2220|2380|2350|2440|2360|2510|2570||2630|2710|2740|2720|2800|2730|2790|2630|2630|2700|2600|2600|2630|2590|2590|2620|2590|2700|2750|2200|2150|2310|2280|2350|1992.04|2037.9399|1936.97|1936.97|1973.6801|2001.22|2056.3|1872.71|1891.0699|1702.88|1409.12|1399.9399|1372.4|1386.17|1432.0699|1335.6801|1358.63|1289.78|1280.6|1321.91|1294.37|1294.37|1276.01|1358.63|1367.8101|1289.78|1257.65||1216.34|1243.88|1124.54|1138.3101|1064.87|1142.9|1220.9301|1312.73|1331.09|1376.99|1271.42|1262.24|1285.1899|1266.83|1331.09|1253.0601|1340.27|1344.86|1340.27|1376.99|1376.99|1395.35|1441.25|1363.22|1335.6801|1381.58|1436.66|1363.22
06446|101342|/equities/baramulti-suks|JKSE||4370|4370|4430|4400|4290|4130|4050||4000|4140|4150|4000|3970|4010|3820|3910|3850|3990|3920|3990|4040|3930|3900|3750|3640|3550|3530|3510|3440|3340|3390|3450|3410|3460|3440|3320|3260|3200|3380|3220|3170|3310|3390|3370|3300|3380|3350|3430|3470|3360|3400|3450|3350|3600|3600|3710|3860|3940|3950|4000|3860|3710||3600|3510|3600||3550|3690|3880|4000|4020|4320|4640||4520|4740|4740|4720|4770|||||||5025|4520|4330|4320|4290|4290|4200|4430|4330||4410|4420|4270|4350|4350|4420|4090|3980|4010|3850|3750|3680|3800|3820|3610|3600|3500|3670|3380|2930|2880|2880|2830|2870|2970|2980|2980|3000|3150|2950||2880|2900||2950|2950|2870|2700|2720|2820|2850|2900|2900|2980|3020|3000|3130|3120|3160|3160|3240|3240||3290|3330|3260|3400|3570|3690|3760|3740|3650|3800|3860|3740|3540|3800|4080|4380|4430|4400|4500|4320|4430||4090|4000|3900|3850|3860|3790|3720|3830|3760|3570|3700|3740|3830|3940|3390|3250|3310|3170|3160|3150|3160|3130|3130|3150|3240|3150|3140|3120|3130|3110|3100|3090|2960|3050|3140|3180|2560|2550|2540|2530|2530|2530|2520|2570|2580|2530|2570|2570|2580|2570|2670||2750|2740|2630|2630|2640|2640|2580|2450|2380|2540|2490|2490|2370|2360|2240|2260|2120|2110|2250|2410|2420|2430|2370|2430|2430|2200|1855|1860
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||825|850|865|895|885|910|965||975|965|1025|1060|1060|1025|1040|1015|1005|995|955|965|900|910|915|885|925|935|940|930|910|895|885|900|875|825|820|785|800|715|710|725|730|755|760|775|760|750|765|750|770|750|720|745|725|720|745|775|805|810|810|830|840|825||835|825|840||815|815|815|815|805|825|825||805|795|850|825|820|||||||850|865|870|865|875|890|870|885|860||870|875|885|870|890|890|905|905|910|900|905|905|885|880|900|900|875|875|880|870|860|875|860|895|865|880|840|825|845|905||905|905||890|930|965|965|975|985|1010|1015|1000|1000|1025|1060|975|925|945|935|890|890||890|875|900|890|875|855|875|840|820|835|845|860|885|880|845|835|845|855|860|860|860||855|875|890|875|875|860|865|890|885|895|890|920|885|885|880|895|880|895|880|895|915|925|920|985|1015|1075|1065|1055|1025|1020|1040|1040|1030|970|975|970|975|970|975|970|935|920|920|935|935|930|975|975|965|975|990||980|955|945|925|920|925|925|965|950|945|930|975|955|965|980|975|965|975|995|980|975|990|1025|1000|995|1010|1010|1005
06448|102974|/equities/batavia-prospe|JKSE||695|685|660|685|665|685|685||720|715|700|690|690|690|715|725|650|670|670|670|670|660|665|655|645|665|670|665|665|685|735|685|650|665|675|685|700|705|645|645|680|725|725|730|760|680|650|650|635|655|650|640|615|630|640|640|635|645|660|655|655|650||620|610|620||600|605|605|650|655|665|645||640|640|655|650|660|||||||685|695|650|660|660|670|670|660|680||685|690|690|690|705|700|690|695|695|685|695|690|720|715|640|660|695|700|720|740|750|760|755|780|765|785|795|685|665|700||640|640||635|665|700|700|725|710|715|680|695|745|800|860|870|870|880|840|830|870||935|916.7|916.7|906.7|896.7|926.7|916.7|946.7|900|900|900|896.7|896.7|890|913.3|920|916.7|883.3|913.3|933.3|963.3||960|923.3|983.3|1056.7|896.7|780|673.3|670|673.3|700|696.7|696.7|693.3||||666.7|||666.7|||||666.7|||||690|670|||670|||693.3|666.7||||666.7|||666.7|666.7|666.7|||666.7|666.7||||||||||666.7||||666.7||666.7|666.7||666.7||||700||||696.7||
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||7900|||||||||||||||||||||||||||||7900|||||||||||||||||7900|||||||||||||||||||||||||||||||||7900|||||||7700|||||||7200|7200||7200|7300|7300|7600|7300|7300|7200|7300|7650|7300|7300|7300|7300||7200||7300||7300|||||||||||7500|||||7500|7700||||7800||||7650|7650|7650|7650|7650|7650|7650|7900|||7775|7000|||7000|7000|7000|7025|7500||6900||||||||||6650||6600|6300||6200|||||6000||||5850|5850||||5850||5850|5900|5900|5900|5950|5800|5800|5200|4850|4750|||||4680|4680||||4650|||4650|4680||||4680|||||||||4690|4690|||||||4700|4700|4700||4750|4750|4750||||4750|4950|||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE||189|190|194|189|197|198|187||190|204|216|220|214|224|220|236|252|210|185|183|181|182|182|182|190|186|181|181|183|183|182|185|186|186|190|190|186|192|185|182|190|196|200|202|204|206|202|202|208|194|184|187|187|185|193|202|206|206|202|200|202|198||198|202|200||212|204|212|222|226|210|178||180|179|192|206|220|||||||236|252|234|246|240|238|244|254|246||250|240|252|262|262|260|268|268|270|290|310|260|276|296|314|324|318|318|326|318|310|324|340|356|370|372|358|356|372|382||324|346||278|298|318|340|364|390|418|448|464|464|464|462|480|460|494|444|382|390||380|320|256|206|216|232|248|248|266|286|306|328|352|322|346|372|398|394|422|452|484||498|535|575|||||||615|565||492|422|412|420|402|432|450|440|446|414|358|330|344|320|286|306|270|280|224|240|178|180|180|183|182|186|185|198|177|178|176|188|191|184|182|178|177|183|182||189|197|200|163|169|167|169|170|170|174|176|176|177|179|179|177|190|202|208|200|204|218|210|204|218|202|192|162
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||236|250|234|242|260|268|254||236|175|188|198|212|216|218|220|234|246|260|274|294|306|314|304|300|298|296|292|310|314|308|328|352|348|372|400|430|462|416|412|410|400|422|416|446|440|440|440|440|444|470|482|478|494|510|490|515|540|570|605|610|590||590|585|560||560|565|560|580|585|570|575||575|600|610|600|600|||||||575|530|565|605|650|640|515|500|494||484|486|492|498|498|500|510|505|505|500|484|484|482|478|480|480|468|472|470|466|480|472|458|468|460|456|452|484|520|535||565|600||620|640|625|610|600|640|615|635|610|645|670|670|720|750|690|690|700|670||685|695|745|745|740|765|760|760|770|760|765|800|825|825|885|830|880|860|910|885|890||875|940|975|955|1025|1100|1180|1265|1355|1085|870|935|1005|1080|1160|1245|1335|1435|1540|1655|1675|1730|1860|1985|2020|1935|1930|1915|1920|1965|1940|1930|1905|1905|1955|1975|2020|2010|1975|1930|1925|1880|1845|1815|1870|1800|1830|1785|1680|1615|1585||1600|1580|1580|1575|1580|1440|1500|1500|1530|1640|1645|1735|1605|1395|1175|1200|1060|950|1000|970|890|800|745|755|795|795|795|795
06452|101344|/equities/bayan-resource|JKSE||65000|65475|66475|64175|65075|65800|65800||65800|66025|66100|66100|66100|66500|66500|66100|66000|67000|67100|68100|67975|68000|66925|66050|66175|66100|66225|66225|66150|66150|71125|72350|71000|72000|72500|70450|73250|76375|80000|79500|78800|77950|75000|70925|64900|64200|64000|64050|64225|63400|64825|64375|62900|66775|66775|66000|58900|54950|54375|54375|54500|54175||53775|52900|54400||52800|51775|52275|46450|45450|46000|46000||45200|44500|46400|45000|47375|||||||42500|42000|42000|41500|42300|42200|43175|42500|43000||43200|43000|42775|43975|43750|43075|43000|43000|43800|43500|43350|41725|41950|41975|41975|41625|41975|42000|41400|41975|40900|40000|40275|40175|40100|42475|44475|43500|42950|41725||38950|37550||37550|37000|37000|36000|35375|35375|35600|35875|35900|36450|36000|36900|37500|36975|38100|37325|35500|36300||36800|36675|37900|36750|36925|36750|35425|34725|32875|32150|32000|30475|29500|28650|27350|26250|26250|26300|26425|26500|26200||27000|26500|26500|26900|26900|26575|27000|26700|27000|27000|26000|26400|26550|26525|26500|25900|26200|25975|26550|27200|27675|27650|27650|26350|26250|26350|26200|26000|26000|26000|25900|26000|25975|25925|26000|25975|25825|26000|25825|26000|25975|24575|24150|25650|26000|26500|26500|26600|26400|25500|26275||27700|28050|28350|28400|28300|29000|28600|28700|29000|28850|27950|27325|27400|29450|25400|21350|18300|17425|15900|15200|15175|15100|15125|15075|14975|14775|14600|14500
06453|101219|/equities/bayu-buana-tbk|JKSE||1100|1100||1050|1060|1050|1050||1050|1085|1150||1130|1130|1070|1120|||1200|1195|1105|1100|1150|1170||1175||1095||1095|1140|1140|1140||1140|||1180|1190|1240|||1190|1185|1195|1200|||1100|1100|1070||1090|1120|1170|1120|1100|1130|1170|1170|1180|||1180|1200|1135|||1140|||1100|1140|1145||1165|1060|1100|1100|1100||||||||1145|1095|1130||1130|1100|1125||||1095|1100|1160||1155||1170|1180||||1095|1080|||||1080|||||1080|1160||1160|1160|1170|||1165||||1165|1170|||1170|1150|1170||||1150|1120|1170|1100|1090|1080|1080||1050|1050|1070|1110|1160|1115|1125|1100||1055|1085|1095|1105|1055|1065|1125|1165||1165|1140|1140||1130|1130|1130|1060|1100|1150|1150|1060|1110|1175|1215|1230|1190|1090|1120|1110|1100|1130|1130|1090|1150|1090|1090|1170|1245|1245|1190|1090|1100|1170|1165|1250|1195|1235|1235|1200|1150|1140|1135|1155|1155|1120|1145|1150|1200|1180||1200|1110|1150|1175||1100|1040|1005|1000|1010|1000|1030|1030||1000|995|995|1000|1010|1010|1010|1010|1000|1000|1050|1060|995|980|980|990|990|990|990
06454|101345|/equities/bekasi-asri-pe|JKSE||120|122|124|127|121|126|125||131|140|150|161|157|168|164|164|176|168|151|130|124|133|143|119|96|95|93|94|93|93|91|96|98|98|99|100|101|99|100|95|95|95|98|96|94|95|93|95|94|101|108|87|86|89|90|90|92|93|90|89|90|90||91|91|91||90|90|89|91|91|90|87||88|93|97|100|107|||||||109|107|108|108|106|107|111|106|107||105|107|105|111|109|110|111|119|104|105|108|109|113|114|112|113|116|114|115|112|115|116|115|116|117|123|115|111|107|114||120|123||116|124|127|120|126|124|92|93|96|100|100|100|103|104|102|97|93|95||94|92|96|92|91|96|96|101|99|102|103|110|82|87|93|69|69|70|72|67|69||68|72|72|73|72|73|74|70|71|72|74|79|70|70|69|70|64|66|68|68|70|72|69|74|77|78|76|79|73|75|76|78|80|69|67|72|70|70|71|66|68|73|78|58|58|54|52|52|53|52|53||53|53|52|53|50|51|54|54|53|54|54|55|58|59|59|63|64|68|70|66|64|65|63|56|54|53|52|54
06455|101346|/equities/bekasi-fajar-i|JKSE||154|154|153|150|150|158|157||161|158|159|156|143|142|142|148|150|144|138|138|138|141|125|126|127|125|123|123|116|115|115|116|117|118|118|118|119|119|118|116|118|124|128|130|126|126|125|128|126|116|112|111|111|114|112|119|121|123|123|124|122|124||118|118|119||119|115|110|108|107|108|107||108|107|109|109|108|||||||107|107|106|106|107|108|107|106|106||105|105|105|105|106|106|105|106|106|106|105|105|106|106|104|105|105|104|105|106|106|105|107|107|106|106|105|103|101|103||105|107||106|106|110|109|109|112|110|109|107|107|108|109|108|107|107|108|107|108||105|107|107|108|107|110|110|110|108|109|111|112|111|112|113|113|113|114|116|118|114||112|113|112|112|111|112|113|116|118|119|119|119|120|122|122|123|122|123|122|122|123|121|123|124|125|128|128|127|129|130|129|129|129|129|130|129|129|129|130|131|131|130|129|130|130|129|135|135|137|137|136||139|140|138|139|135|136|135|133|132|133|130|133|133|127|124|123|123|123|124|124|123|123|124|126|126|127|123|125
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||4630|4730|4660|4700|4610|4940|4790||4800|4860|4740|4650|4570|4610|4710|4910|4810|4750|4750|4680|4670|4900|4900|4900|5025|4880|4840|5200|5575|4970|5200|4420|4750|4700|4350|4300|3550|3500|3500|3210|3450|3700|3970|4260|4580|4400|4280|4270|4260|4260|4270|4270|4270|4270|4290|4530|4370|4270|4400|4420|4450|4510||4840|4670|4490||4320|4520|4420|4750|5100|5475|5025||5025|4500|4400|4260|4200|||||||4300|4370|4320|4500|4500|4500|4500|4450|4700||4110|4200|4370|4500|4500|4300|4200|4150|4150|4120|4200|4300|4550|4530|4600|4650|4720|4710|4690|4730|4720|4700|4720|5075|4730|4370|4040|4340|4660|4000||4260|4580||4480|4590|4930|5300|5675|5125|5300|5675|6050|6500|6925|6525|6450|6825|7250|7000|6700|6800||6375|5800|5475|4650|4750|4300|4600|4400|4370|4350|4220|4520|4750|5025|4600|4840|4790|4960|5325|5250|5500||5875|5400|5300|5250|5325|5000|4620|4150|3970|4200|4370|4590|4620|4370|4150|4000|4050|3990|3920|4150|4200|4000|3970|3550|3770|3580|3450|3440|3500|3440|3430|3300|3390|3310|3010|2410|2410|2460|2340|2290|2460|2550|2270|1945|1755|1755|1790|1810|1810|1825|1810||1925|1795|1695|1715|1575|1465|1450|1535|1545|1530|1505|1485|1505|1425|1390|1400|1395|1420|1385|1365|1350|1340|1325|1335||1405|1290|1255
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||282|284|284|286|286|288|286||286|286|288|286|288|288|288|288|294|300|284|282|288|290|286|290|290|286|288|286|286|284|286|288|290|290|292|304|292|280|282|282|284|280|280|282|288|284|286|292|290|294|302|310|332|324|348|370|322|322|334|308|328|290||282|280|280||274|278|276|276|270|272|272||270|268|274|272|276|||||||276|276|276|276|280|280|280|282|278||280|276|278|272|280|280|280|282|284|284|290|290|288|284|286|286|288|286|302|300|310|306|304|306|322|326|328|340|342|356||358|360||354|358|360|354|358|362|358|360|360|358|358|364|362|366|366|356|368|364||364|356|346|350|358|358|364|358|354|354|380|380|376|396|374|402|390|402|384|358|322||300|322|346|372|400|424|454|386|414|444|476|510|545|585|625|670|560|600|640|685|675|675|725|775|770|785|780|785|795|800|795|805|795|790|805|800|810|810|805|815|805|780|775|780|780|770|775|780|785|765|760||770|755|755|755|760|765|770|765|750|760|755|755|745|735|745|750|765|755|755|750|735|745|755|775|770|755|760|790
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06460|101349|/equities/berlina-tbk|JKSE|||1055|||||1055|||||||1095|1095|1150|955|955|1020|1075|1115|895||900|900||||900|||960||960|||||955|975|1045|1120|1005|1080|1085|1005|1060|1060|1060|||1035|1085|1085|1085||||||1085|1055||1055|1000|1025|||1030|1040|1040|1050|1080|1065||1065|1030|1030|980|1015|||||||1015|1015|1015|1015|1015|995|955|955|1010||975|975|925|930|940|910|910||945||950||910|910|910|900|900|900|915|940|900|900||940||||940|955||||920||920|925|925|925|920|925|925|930||930|935|920|920|925||990|990|950||965|960|950|985|980|985|1030|1025|1010|1010|1075|1035|1025|1100|1180|1175|1180|1110|1110||1160||1190||1160||1165|1165||1170|1100|1180|1140|1185|1205|1190|1150|1230|1235|1320|1145|1230|1320|1175|1260|1350|1195||1205|1210|1220|1230|1240|1190|1190|1190|1190|1210|1175|1240|1200|1215|1205|1200|1290|1295|1390|1185|1175|1150|1185|1210|1200||1215|1190|1190|1220|1275|1210|1300|1295|1390|1380|||1480|1385|1475|1320|1320|1320|1310|1395|1400|1230|1305|1400||1460|1450|
06461|101350|/equities/betonjaya-manu|JKSE||390|388|378|400|378|380|372||388|376|382|396|384|402|410|400|396|388|340|338|336|332|322|328|304|312|314|314|312|314|314|316|310|300|312|304|306|312|302|306|312|290|306|304|298|296|302|316|300|308|314|308|306|290|282|294|296|318|306|308|326|326||350|366|392||394||400|384|390|392|386||390|394|386|392|394|||||||390|398|350|354|346|348|360|356|356||346|354|346|356|348|348|350|352|346|360|362|368|360|352|350|350|376|364|356|354|364|384|380|392|394|372|398|398|396|396||380|374||394|400|396|388|388|388|390|384|388||400|404|406|406|406||408|408||410|388|412|418||412|414|414|406|402|402|400|412|414|420|420|420|422|400|412|428||430|420|440|442|442|416|444|406|406|406|400|406|396|408|410|412|400|416|408|410|412|404|408|410|408|414|402|400|414|410|398|404|402|400|410|412|408|406|436|436|434|444|432|460|452|454|462|490|470|476|480||470|490|466|478|484|492|496|496|494|494|484|500|510|510|510|510|498|515|498|498|498|490|520|482|480|515|520|530
06462|101351|/equities/bfi-finance-in|JKSE||1225|1190|1240|1265|1155|1180|1215||1190|1215|1250|1250|1225|1270|1285|1240|1265|1230|1150|1175|1180|1175|1130|1160|1115|1175|1180|1170|1145|1145|1145|1075|1100|1000|990|1015|1015|1015|1045|1055|1055|1095|1135|1070|1055|1045|1010|1010|1025|980|1000|1015|1020|1020|1080|1120|1145|1190|1230|1230|1180|1130||1140|1115|1130||1070|1095|1145|1125|1110|1150|1095||1085|1120|1200|1205|1260|||||||1285|1295|1315|1245|1255|1255|1285|1270|1300||1325|1345|1320|1310|1340|1345|1320|1330|1280|1280|1280|1275|1290|1345|1345|1370|1360|1395|1410|1345|1305|1325|1320|1300|1320|1275|1280|1235|1240|1285||1285|1305||1285|1230|1280|1265|1280|1260|1250|1255|1270|1240|1260|1260|1265|1265|1290|1320|1330|1365||1305|1310|1260|1275|1235|1290|1260|1240|1310|1335|1320|1350|1375|1400|1295|1300|1195|1135|1185|1185|1200||1175|1180|1160|1095|1105|1090|1125|1095|1085|1095|1125|1045|1005|1005|1010|1045|1010|1015|990|985|970|955|975|1020|1005|1030|1040|1015|1040|1060|1070|1080|1030|1025|1015|1010|1000|1015|1020|1020|1045|1030|1020|1050|1050|995|985|1000|1005|970|985||970|955|970|980|955|955|970|1005|970|955|970|1005|965|1005|1020|1025|1025|1065|1030|1030|1035|1030|1085|1100|1100|1080|1070|1025
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||1060|1060|1065|1055|1035|1030|1015||1005|995|990|1000|995|995|985|985|1000|1005|995|1005|1000|1005|1000|985|995|1005|995|1005|1000|995|1000|990|980|995|985|990|975|970|975|960|965|970|960|975|985|980|970|980|985|975|965|980|980|995|990|1000|1005|1000|995|985|995|1000||1010|1005|1010||990|995|990|1005|1010|1010|1000||990|985|1000|995|990|||||||1005|990|990|995|1000|1010|1000|1000|1005||995|1005|1000|1005|995|1000|990|1000|985|990|1000|995|985|995|985|985|975|980|975|990|1000|1005|1000|1005|995|990|990|985|995|1005||995|1005||1005|995|1005|1000|1005|995|990|995|990|985|990|1000|1005|995|1000|1000|995|1000||995|1000|990|990|985|995|1000|1000|990|995|1000|1000|995|995|995|1000|1000|990|995|1000|995||1000|995|995|990|990|985|980|980|975|975|975|970|960|960|955|960|955|955|950|945|945|940|940|935|925|930|925|920|925|925|920|920|910|910|905|905|900|900|895|890|885|885|880|875|885|875|880|885|875|875|870||870|875|870|875|880|855|840|850|835|840|830|835|800|820|820|815|820|810|810|805|795|780|785|760|755|750|745|750
06465|101352|/equities/bhuwanatala-i|JKSE||52|52|51|52|51|52|52||51|51|51|52|51|51|52|51|51|51|52|52|52|51|51|51|52|51|51|52|51|51|51|52|51|51|50|51|51|50|52|51|52|52|52|53|52|52|52|52|51|51|52|52|51|52|52|53|52|53|52|52|52|52||51|52|51||50|51|51|50|50|50|50||50|50|50|50|51|||||||51|51|50|51|52|51|52|52|52||52|52|52|52|53|52|53|52|53|53|52|53|52|52|52|51|51|51|50|50|50|50|51|51|51|51|50|51|50|50||51|50||51|50|51|51|51|52|52|52|52|52|51|52|52|51|52|51|52|52||52|51|52|51|51|53|53|53|53|53|55|53|54|54|54|54|54|54|54|54|55||55|55|55|56|54|54|54|55|56|53|51|52|52|53|52|52|51|53|52|52|53|52|52|53|52|53|52|52|53|54|53|54|53|53|54|53|54|53|53|53|55|56|53|52|53|53|52|53|54|53|52||53|53|53|53|53|53|52|53|53|53|53|54|55|57|55|56|57|57|56|57|54|54|55|56|53|53|53|53
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||83|84|85|85|84|84|84||84|84|85|87|88|90|92|90|91|92|85|84|84|84|83|84|84|85|86|85|85|85|84|89|93|94|89|84|81|82|85|83|85|91|88|92|86|92|98|81|81|80|81|82|83|84|82|83|83|84|83|86|84|83||84|85|86||85|85|85|84|85|85|84||84|85|85|86|87|||||||82|86|85|86|87|87|87|86|85||88|87|88|85|89|88|89|88|88|89|89|89|90|89|89|90|90|90|89|89|91|87|88|86|86|86|85|85|86|87||87|88||86|86|91|92|92|98|94|94|90|90|90|90|91|95|90|90|88|87||90|87|88|89|93|99|106|93|92|94|93|93|94|92|95|97|97|98|100|102|104||104|99|101|98|102|109|117|92|89|90|89|92|92|94|90|86|88|89|87|87|88|86|88|91|91|95|97|98|98|100|98|98|97|98|102|91|91|90|90|92|96|93|90|90|92|87|88|88|87|85|86||86|87|84|88|88|87|90|88|90|90|86|92|98|83|83|86|92|93|94|89|91|86|88|94|96|79|78|76
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE||139|134|127|128|130|128|130||134|130|130|128|126|127|128|130|130|127|129|128|131|131|128|129|129|129|125|130|129|129|130|127|128|134|134|137|137|140|141|140|139|142|143|143|138|140|144|148|156|142|151|150|151|155|156|155|158|158|159|164|173|186||200|210|214||216|214|212|208|206|212|216||208|212|220|228|234|||||||228|232|242|260|278|298|320|256|206||220|236|252|270|290|310|262|210|206|214|226|226|226|214|222|230|224|220|218|216|212|220|218|214|216|216|206|200|208|220||218|226||220|202|216|208|216|214|212|204|210|210|210|218|208|218|214|224|220|210||218|222|224|224|240|258|232|230|232|240|244|246|246|246|260|254|272|260|244|250|252||250|252|254|250|258|250|250|250|248|250|248|250|248|248|248|242|246|246|246|244|236|242|238|242|252|260|262|266|252|264|270|274|272|268|272|276|278|280|278|274|280|274|288|278|268|268|266|264|268|266|266||272|272|272|290|292|274|294|314|288|248|254|254|254|254|260|278|264|282|302|242|254|254|270|280|300|276|222|238
06468|945724|/equities/bintang-mitra-semestaraya|JKSE||770|750|800|805|815|830|800||810|810|810|800|810|815|820|830|870|830|820|795|850|910|935|965|880|800|730|730|720|735|740|735|765|720|735|720|755|810|775|830|890|955|1025|1100|||||||||||1180||985|835|760|685|550|442||354|284|276||272|262|268|268|278|298|282||260|250|264|282|302|||||||282|226|232|210|200|199|208|222|232||238|244|244|246|250|258|256|260|254|258|260|260|256|254|258|254|256|254|250|254|258|250|262|248|250|258|252|248|256|274||280|290||252|256|246|250|242|248|242|248|248|250|248|252|256|252|252|262|262|252||252|246|250|248|266|286|280|250|244|242|248|244|254|248|246|248|250|264|280|244|250||262|280|294|282|282|302|298|300|316|334|302|320|274|252|256|274|242|238|242|246|262|280|224|216|232|230|232|232|240|256|274|220|210|176|177|177|178|178|179|177|184|191|186|180|175|169|172|171|170|170|169||170|173|171|156|158|169|167|173|173|178|176|180|177|188|202|193|192|199|212|196|194|193|189|190|190|191|185|186
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||1280|1290|1315|1340|1340|1360|1355||1340|1340|1320|1300|1295|1275|1280|1295|1315|1325|1315|1315|1305|1315|1320|1315|1325|1335|1330|1325|1320|1315|1330|1330|1315|1310|1300|1290|1280|1280|1280|1270|1280|1295|1315|1325|1310|1310|1300|1305|1310|1300|1300|1305|1290|1315|1335|1345|1340|1335|1320|1320|1340|1350||1350|1335|1340||1325|1335|1345|1355|1365|1360|1355||1335|1330|1335|1330|1350|||||||1355|1350|1350|1350|1365|1380|1380|1380|1390||1385|1400|1405|1400|1395|1405|1400|1395|1380|1380|1365|1345|1345|1355|1360|1365|1360|1365|1365|1375|1380|1375|1370|1365|1355|1360|1360|1365|1380|1395||1405|1415||1420|1410|1415|1405|1410|1405|1395|1395|1390|1380|1390|1400|1400|1400|1400|1420|1410|1400||1390|1385|1385|1375|1370|1375|1385|1385|1385|1385|1380|1370|1375|1375|1380|1385|1380|1380|1390|1395|1400||1390|1385|1380|1380|1395|1400|1395|1395|1395|1390|1390|1385|1385|1385|1375|1375|1370|1360|1350|1345|1345|1360|1390|1475|1485|1500|1490|1475|1495|1495|1495|1500|1500|1500|1505|1510|1510|1510|1480|1490|1500|1490|1505|1525|1505|1495|1515|1520|1515|1515|1495||1495|1490|1485|1505|1495|1490|1465|1480|1470|1460|1450|1440|1420|1415|1395|1360|1365|1380|1370|1355|1345|1350|1340|1370|1370|1370|1360|1360
06470|101353|/equities/bisi-internati|JKSE||1365|1375|1380|1380|1400|1425|1430||1425|1450|1455|1455|1460|1465|1485|1490|1500|1495|1490|1520|1590|1595|1545|1505|1500|1500|1550|1520|1470|1425|1435|1470|1480|1490|1475|1420|1420|1415|1450|1440|1545|1660|1655|1650|1630|1630|1620|1660|1685|1595|1560|1595|1600|1605|1635|1755|1845|1755|1810|1820|1805|1805||1890|1920|1925||1830|1835|1570|1615|1560|1565|1580||1540|1595|1645|1410|1435|||||||1440|1405|1415|1435|1410|1400|1390|1420|1420||1375|1375|1390|1440|1445|1400|1430|1445|1430|1355|1330|1325|1325|1350|1220|1150|1050|1000|990|980|975|980|990|995|985|995|995|990|990|995||990|995||995|990|1000|1015|1030|1025|1060|985|975|975|975|980|980|980|975|980|985|985||975|975|990|985|990|985|1000|990|1000|1000|995|995|995|1000|1005|1000|1000|1000|1000|995|1000||995|1000|995|995|1000|1000|995|1000|985|1010|1000|1000|995|990|990|980|975|975|975|975|995|995|990|1000|995|990|995|1000|1005|1010|1015|1015|1015|1005|1010|1000|995|1005|995|995|1000|1000|1005|1010|1020|1015|1015|1015|1015|1025|1020||1020|1025|1030|1025|1020|1020|1020|1035|1030|1030|1020|1020|1015|1015|1010|1015|1035|1025|1030|1020|1045|1020|975|995|995|995|995|995
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||1385|1410|1410|1465|1480|1555|1595||1605|1635|1625|1660|1675|1665|1655|1650|1585|1545|1585|1600|1715|1655|1660|1665|1625|1615|1595|1600|1530|1500|1525|1525|1500|1500|1525|1510|1535|1495|1550|1525|1565|1680|1695|1710|1755|1695|1615|1630|1715|1745|1740|1850|1680|1685|1595|1560|1610|1640|1655|1615|1720|1700||1660|1780|1445||1215|1210|1185|1195|1170|1195|1175||1175|1170|1230|1270|1280|||||||1360|1280|1255|1170|1180|1210|1225|1265|1255||1270|1295|1335|1340|1340|1340|1350|1400|1400|1390|1400|1400|1400|1295|1285|1300|1315|1295|1275|1260|1260|1255|1260|1280|1295|1295|1270|1285|1285|1330||1350|1375||1345|1310|1380|1420|1455|1500|1420|1400|1360|1355|1370|1380|1405|1405|1405|1415|1400|1435||1430|1400|1385|1390|1370|1470|1420|1430|1370|1320|1335|1330|1355|1305|1305|1325|1365|1375|1410|1440|1405||1380|1420|1360|1365|1365|1355|1380|1480|1535|1565|1600|1580|1550|1575|1625|1595|1560|1560|1510|1530|1565|1570|1615|1600|1635|1580|1580|1590|1630|1650|1600|1600|1500|1570|1515|1500|1460|1440|1450|1450|1425|1410|1420|1460|1480|1410|1395|1375|1375|1400|1440||1380|1375|1335|1325|1320|1320|1305|1300|1285|1250|1245|1240|1250|1235|1250|1250|1200|1200|1200|1200|1175|1200|1220|1215|1200|1200|1210|1155
06473|1062863|/equities/borneo-olah-sarana|JKSE||66|60|55|54|54|54|54||54|54|54|55|55|54|54|53|54|54|53|54|55|55|54|54|55|55|53|52|51|51|51|51|52|52|53|52|52|52|53|51|53|52|52|52|54|53|53|56|54|58|57|52|52|51|53|56|56|55|59|61|63|66||68|69|69||68|70|69|71|68|70|69||67|68|70|68|72|||||||71|70|70|74|78|78|79|81|82||88|90|92|92|98|105|104|111|119|114|120|129|113|106|100|107|110|109|100|86|83|86|90|79|79|75|74|76|77|79||76|80||82|88|70|70|69|70|69|70|71|70|71|71|74|69|70|69|69|70||70|73|75|72|72|74|70|71|70|70|73|70|69|70|72|70|71|72|72|72|71||71|74|78|72|75|67|67|67|68|68|69|70|70|71|68|64|66|67|69|69|71|76|80|80|82|87|86|89|86|87|86|87|86|86|89|89|90|91|89|90|92|92|93|92|90|89|90|95|88|89|94||91|93|95|88|92|98|100|101|101|108|111|113|100|104|111|119|92|88|86|90|83|84|85|88|87|83|88|78
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||36|36|38|38|38|38|39||38|39|38|39|39|39|40|42|43|42|39|38|39|39|40|41|40|43|45|41|38|38|38|36|33|30|30|29|30|30|30|30|30|30|31|31|31|31|31|31|30|31|32|32|32|31|32|32|32|33|33|33|33|33||34|34|34||33|35|35|34|35|34|35||34|35|35|34|36|||||||36|36|35|36|35|37|37|37|36||36|36|36|36|37|37|37|36|37|38|38|38|37|38|37|37|36|37|37|37|38|38|38|38|38|39|37|36|37|37||38|38||39|38|40|40|39|40|39|40|39|39|40|39|40|40|41|41|40|40||41|41|42|41|43|43|42|43|43|45|42|39|41|42|42|43|43|43|45|45|46||46|46|46|47|48|47|47|47|50|46|46|46|48|48|48|49|47|43|45|46|46|46|47|47|46|49|50|49|49|51|51|49|49|50|51|51|51|51|51|52|52|52|53|51|53|54|54|56|56|58|61||56|62|57|52|48|48|50|47|44|45|45|42|41|38|38|39|38|38|39|39|37|37|38|39|42|41|45|50
06475|101221|/equities/buana-finance|JKSE||412|410|410|400|410|410|406||436|430|426|402||422|412|422||418||418|402|412|||400||412|412|||||410|424|412||412|408|400||416|416||416|436|434|434||432|438|438|438|438|440|440|442|460|430|434|430|418|412||412|400|400||400|400|400|400|400|400|402||390|390|410|440|468|||||||408|400||408|||396||||396|414|394|394||394|394|404||404|404|380||406|410|396|396|416|394|414|420|418|400|402|422|408|406|386|386|380||376|374||374|370|384|378|368|378|382|386||376|368|378|378|378|396||372|374||374|374||374|374|374|374|374|374|374|374|374|374|374|372|372|378||370|370|376||370|370|394|392|398|380|390|400|400|400|400|400|396||396|398|400|||400|400|394|400|400|400|400|400|400|400|406|406|402|406|406|400|400|396||408|400|400|400|398|400|394|392||400|400||404||404|404|394|398|398|404|410|||410|410|410||410|410|412|412|412|412|412|410|404|420||414|408|418|410
06476|101357|/equities/buana-listya-t|JKSE||167|165|161|157|158|157|153||152|151|152|152|153|148|148|147|145|144|143|145|146|147|146|146|155|160|162|164|165|167|166|173|168|167|167|166|162|156|156|154|154|155|156|155|161|161|157|160|153|151|151|156|151|153|149|157|165|162|161|168|169|163||167|161|155||152|163|160|156|152|156|160||155|153|156|156|163|||||||158|160|157|156|158|159|161|157|156||151|153|153|163|169|161|159|162|165|160|158|156|158|156|154|157|167|163|160|165|154|158|143|143|138|147|144|142|152|153||114|110||114|101|108|114|111|119|127|136|134|134|138|136|139|142|145|139|143|144||146|155|149|148|158|169|181|194|208|222|228|230|230|232|236|234|234|232|232|236|240||238|234|236|236|238|234|236|240|240|242|240|234|234|244|250|252|250|248|252|254|248|246|252|250|248|250|250|250|254|258|260|258|258|254|260|258|254|256|254|250|260|262|264|260|256|262|268|268|268|268|266||266|266|268|276|286|290|288|286|284|282|280|278|270|272|270|278|272|274|270|266|268|278|282|276|280|276|268|262
06477|101358|/equities/budi-starch--|JKSE||226|218|214|208|210|208|220||204|206|220|220|218|222|222|224|226|226|222|226|220|224|226|238|238|236|234|236|240|244|244|232|236|228|222|224|220|216|218|222|220|236|252|252|240|246|230|226|226|220|220|224|218|218|214|218|222|226|234|230|242|238||238|254|266||278|276|256|252|252|254|264||240|224|224|224|218|||||||218|214|210|208|216|228|220|222|230||226|220|224|226|228|224|234|226|224|226|212|218|206|210|193|187|186|191|187|176|172|174|172|175|168|168|169|167|169|169||167|169||168|165|177|175|180|169|166|171|167|163|170|170|168|170|166|166|165|167||164|160|159|160|161|165|163|163|163|165|164|168|168|168|170|172|172|173|175|179|177||179|186|184|189|173|173|173|173|174|175|176|183|175|177|176|176|174|175|176|178|175|176|176|176|177|182|182|185|181|180|184|177|178|178|185|187|186|184|182|181|185|187|176|180|183|171|178|179|178|178|179||181|180|178|180|181|182|177|174|173|170|169|171|167|170|172|181|181|182|182|182|181|183|183|183|183|180|185|180
06478|955767|/equities/bukaka-teknik-utama|JKSE||985|980|985|990|985|990|980||980|990|980|995|995|985|975|985|970|950|980|980|980|975|975|975|975|975|980|990|965|990|980|995|990|1010|1020|1050|1050|1050|1015|1015|1005|990|1060|1060|1060|1060|1060|1045|1070|1070|1065|1050|1050|1060|1060|1065|1070|1070|1085|1070|1070|1060||1065|1070|1070||1065|1055|1075|1050|1050|1040|1040||1050|1055|1055|1030|1050|||||||1100|1110|1130|1100|1080|1120|1100|1100|1125||1125|1125|1105|1105|1115|1125|1105|1125|1125|1120|1125|1125|1125|1105|1125|1125|1080|1120|1080|1110|1120|1120|1135|1135|1120|1120|1130|1105|1105|1115||1125|1115||1125|1125|1125|1125|1140|1140|1130|1140|1150|1145|1175|1180|1145|1220|1135|1210|1200|1200||1220||1230|1230|1230|1240|1295|1300|1290|1230|1235|1270|1270|1270|1270|1280|1360|1330|1310|1210|1210||1215|1215|1215|1215|1205|1220|1230|1275|1260|1270|1275|1265|1340|1285|1320|1320|1330|1270|1280|1290|1340|1210|1275|1270|1365|1465|1575|1435|1150|1110|1075|1070|1055|1060|1050|1050|1040|1040|1040|1040|1040|1040|1010|1030|1035|1045|1055|1020|1025|1025|1030||1020|1020|1025|1035|1030|1020|1045|1055|1025|1060||1060|1025|1030|1030|1020|1030|1010|1010|1015|995|1010|1030|1045|1015|1025|1020|1020
06479|1175886|/equities/bukalapak.com-pt|JKSE||316|322|318|310|314|334|332||332|334|330|320|308|304|310|318|332|322|298|292|294|300|296|280|282|296|280|288|268|256|254|252|252|256|256|258|254|252|256|256|266|282|264|272|284|288|280|286|298|284|284|278|278|270|268|280|290|288|280|284|304|306||294|302|286||282|280|294|316|296|304|282||272|290|310|332|356|||||||382|372|366|362|370|372|368|330|326||346|348|322|328|348|356|370|370|364|360|382|378|346|334|308|330|302|310|286|268|272|258|276|296|284|284|284|288|308|324||340|358||338|336|360|350|362|374|378|382|376|370|386|388|402|402|392|382|360|376||356|330|322|346|338|360|368|376|370|352|366|392|408|418|448|456|472|472|470|500|424||430|452|430|446|442|444|448|452|450|466|456|458|488|505|515|500|488|444|456|490|500|510|545|570|580|620|665|670|675|715|695|710|690|730|740|740|750|705|675|665|680|695|665|680|695|695|705|695|735|675|685||690|705|730|745|695|735|785|820|825|835|820|835|850|860|850|900|870|885|885|850|850|845|860|855|870|855|845|845
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||4360|4360|4330|4250|4100|4210|4130||4080|4130|4150|4150|4170|4070|4040|4120|4110|4230|4190|4280|4300|4270|4270|4090|4060|4050|4020|4030|3980|3890|3940|4060|4030|3980|3870|3930|3850|3860|3950|3680|3720|3820|3990|4030|3970|4090|4090|4120|4030|3730|3730|3820|3680|3880|3870|3920|4070|4050|4070|4310|4630|4550||4530|4430|4420||4390|4400|4100|4050|3950|4000|4100||3800|3650|3710|3660|3770|||||||3820|3700|3640|3700|3690|3720|3700|3750|3760||3770|3760|3510|3550|3600|3500|3490|3480|3360|3330|3290|3280|3370|3430|3320|3350|3330|3300|3220|3190|3320|3380|3300|3310|3480|3470|3540|3480|3620|3540||3250|3190||3140|3170|3010|2940|2940|2930|2900|2900|2910|2910|2880|2840|2870|2840|2820|2790|2820|2810||2850|2880|2900|2870|2810|2870|2830|2820|2810|2820|2810|2830|2810|2760|2830|2780|2790|2700|2730|2700|2670||2710|2790|2800|2700|2710|2700|2700|2690|2650|2730|2680|2700|2730|2710|2740|2720|2720|2750|2750|2710|2740|2600|2600|2660|2600|2700|2660|2640|2600|2620|2540|2550|2510|2510|2660|2680|2680|2680|2680|2650|2680|2640|2600|2670|2680|2640|2780|2800|2740|2670|2720||2820|2860|2830|2820|2790|2830|2840|2780|2680|2840|2840|2890|2720|2760|2640|2630|2460|2450|2420|2350|2280|2290|2320|2410|2410|2370|2330|2350
06481|101359|/equities/bukit-darmo-pr|JKSE||83|83|85|85|83|87|88||88|88|90|90|88|86|88|88|88|94|96|98|99|101|103|90|80|77|74|71|67|66|65|66|65|67|65|68|66|53|53|56|60|64|68|71|73|75|74|74|74|75|76|79|77|76|81|81|81|83|82|82|85|81||80|81|81||81|82|82|79|79|79|80||85|77|82|84|87|||||||87|90|88|91|92|91|93|91|91||91|94|95|90|91|91|92|94|92|92|95|87|93|95|94|94|95|96|98|97|100|101|103|104|106|107|114|109|103|94||93|95||95|95|96|97|96|96|94|95|98|100|91|93|99|106|||||||||||113|105|101|102|101|108|100||107|102|94|81|79|82|82|82||88|94|74|74|77|82|88|94|101|76|57|50|51|51|51|51|51|50|51|51|50|51|51|51|51|51|51|51|51|51|51|51|51|51|51|50|50|50|50|50|50|50|50|51|51|50|50|50|51|50|50||50|50|50|50|50|51|50|51|50|50|51|50|50|51|50|51|51|52|52|51|51|50|52|51|50|51|50|50
06482|101360|/equities/bukit-uluwatu|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||59|60|60|61|59|61|62||62|61|60|60|60|60|60|59|60|63|61|60|59|59|60|58|62|64|67|60|59|57|58|59|59|56|56|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|51|50|50|||||||51|50|51|50|51|51|51|51|51||51|51|51|51|52|52|52|52|53|52|53|53|53|52|54|55|54|53|53|52|52|54|52|52|53|53|51|51|53|51||53|54||54|54|57|56|58|57|58|59|55|57|59|60|59|58|55|53|51|52||50|50|50|50|50|51|51|51|50|52|50|50|50|50|50|51|50|51|51|50|50||50|51|52|53|53|53|53|55|54|54|55|56|55|56|54|56|57|54|58|62|65|66|68|68|70|69|68|66|68|69|70|70|70|73|70|70|69|69|69|69|68|69|66|65|65|67|64|66|65|64|66||68|66|66|67|67|67|70|69|69|70|70|72|71|71|70|59|60|54|58|54|54|58|50|50|50|50|50|50
06484|101361|/equities/bumi-citra-per|JKSE||65|63|59|58|58|59|59||59|60|60|60|60|61|60|60|62|62|62|60|59|60|60|59|58|58|58|59|59|58|59|59|58|60|59|59|60|60|60|57|58|57|57|58|59|59|59|58|57|57|58|57|57|57|59|56|56|54|56|57|56|56||57|54|52||54|56|56|56|56|57|56||54|55|56|56|57|||||||56|56|59|63|65|65|66|66|66||66|66|67|66|67|67|67|67|67|67|67|67|68|66|66|66|67|66|65|67|67|67|69|68|67|67|67|68|64|68||71|72||70|74|79|80|80|80|79|81|77|78|80|80|85|85|78|79|77|76||76|77|81|83|82|85|89|90|89|90|89|92|93|91|91|94|91|91|94|97|93||92|94|95|102|86|89|92|92|92|91|94|96|94|97|100|99|92|95|95|91|94|95|100|104|110|118|112|120|129|131|132|115|98|87|93|69|72|68|66|67|68|65|62|61|62|61|62|62|61|61|61||62|62|61|61|63|63|63|64|65|61|62|62|61|62|60|63|62|65|69|69|65|66|67|63|61|65|60|61
06485|101363|/equities/bumi-resources|JKSE||171|174|149|145|137|138|143||135|131|133|143|133|140|113|107|101|107|115|115|113|113|108|107|93|86|83|83|79|77|75|75|75|79|73|70|70|69|70|66|65|67|66|64|67|66|65|67|70|72|65|60|58|56|56|58|59|58|57|56|57|58||58|55|55||56|54|54|55|54|56|57||56|54|58|59|61|||||||56|56|54|55|57|61|63|60|64||68|68|68|66|66|63|65|60|58|58|57|57|56|59|58|59|59|60|59|54|56|52|52|53|53|53|54|56|60|58||52|51||54|58|62|66|70|75|80|85|86|81|82|79|80|78|78|81|80|77||76|76|80|70|68|73|67|65|64|60|63|67|66|67|67|67|68|67|67|66|66||67|67|65|64|66|66|65|67|67|69|68|69|70|71|69|68|68|67|67|68|68|65|66|65|67|71|71|71|69|69|66|67|66|66|70|71|71|72|71|71|74|73|70|73|72|71|75|75|75|74|78||83|86|87|88|87|93|94|86|86|92|91|84|68|66|64|68|56|56|53|53|54|53|55|54|54|54|54|54
06486|101362|/equities/bumi-r-mineral|JKSE||250|256|232|228|222|226|228||228|228|230|236|224|230|224|226|222|220|222|230|234|234|228|234|242|238|220|222|220|214|222|224|228|232|228|234|224|226|232|226|236|246|252|258|268|260|260|268|274|282|276|294|280|240|218|214|222|222|230|222|222|220||228|216|218||210|208|206|210|210|218|214||224|200|214|214|220|||||||224|220|214|220|206|216|218|228|234||232|238|238|228|244|240|240|216|214|197|198|202|196|197|197|198|200|200|193|204|212|189|189|181|161|164|163|173|186|178||188|190||184|167|171|170|171|172|172|170|159|149|144|147|139|137|138|136|132|138||139|139|135|136|124|127|121|111|109|109|101|103|103|104|107|109|112|112|113|116|112||116|115|109|110|110|113|114.17|111.38|107.67|109.53|103.03|109.53|116.95|110.45|109.53|109.53|108.6|106.74|103.96|106.74|103.96|104.88|107.67|106.74|105.81|112.31|110.45|111.38|115.09|103.03|101.17|96.53|95.6|93.75|97.46|97.46|98.39|92.82|91.89|90.96|92.82|92.82|91.89|96.53|90.96|87.25|88.18|88.18|88.18|90.03|90.03||90.96|91.89|93.75|90.96|89.11|89.11|90.03|85.39|88.18|86.32|86.32|88.18|86.32|86.32|86.32|87.25|87.25|88.18|89.11|87.25|87.25|86.32|86.32|85.39|86.32|87.25|88.18|88.18
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||955|950|945|945|945|955|955||960|955|945|935|935|930|925|925|915|910|900|910|920|920|905|895|905|900|905|900|895|895|885|885|905|915|915|905|905|905|895|880|900|910|920|925|930|910|905|895|900|905|895|905|895|905|895|910|920|935|935|945|930|935||945|930|925||915|915|915|920|900|905|905||905|900|925|915|930|||||||965|955|960|945|965|970|955|970|975||945|940|950|940|970|970|975|985|995|1000|1020|1035|1030|1030|1035|1035|1020|1025|1005|1000|1020|1000|995|1005|1030|1015|1010|940|895|915||910|915||915|915|940|940|965|970|955|935|925|910|940|940|955|970|990|980|950|915||905|915|890|910|955|970|975|970|970|965|985|1010|995|1000|1005|1040|1040|1030|1050|1060|1045||1010|1015|1015|1025|1025|1020|1000|1010|995|1005|1000|1015|1035|1040|1045|1040|1050|1060|1040|1065|1040|1030|1085|1085|1080|1140|1165|1180|1195|1185|1180|1215|1200|1165|1160|1170|1135|1140|1110|1100|1125|1125|1110|1095|1110|1085|1090|1110|1120|1145|1135||1140|1160|1145|1120|1115|1110|1080|1100|1085|1110|1085|1110|1005|1000|990|990|990|980|970|975|955|955|980|980|1000|990|970|990
06488|101365|/equities/bumi-teknokult|JKSE||||50|50||50|50||50|50||50|50|50||50||||50|||50|50||50|50|50||50|50|50|50|50|50||||50|||||50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|||50|50|50|50|50|||||||50||50|50|50|50|50|50|50||50|50||50||50|50||50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|||50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||585|590|590|595|580|590|590||590|590|600|600|595|600|600|585|580|595|600|610|600|595|605|610|605|590|600|600|570|560|560|570|570|570|580|580|590|590|590|595|620|655|580|600|600|620|600|610|645|600|605|625|605|610|615|655|630|610|620|620|655|645||680|690|600||615|630|650|590|590|590|595||570|600|640|650|680|||||||705|700|695|700|680|705|730|755|770||765|725|710|725|715|685|670|690|670|685|705|710|715|715|745|745|720|705|705|705|715|715|720|710|725|715|705|705|715|715||715|715||720|720|720|715|700|720|735|750|735|740|735|740|765|800|820|825|820|820||815|830|815|840|825|825|805|805|810|825|820|840|800|825|825|845|810|780|785|825|825||830|835|820|825|830|825|830|845|865|830|845|855|890|885|860|825|820|820|825|860|870|870|855|875|855|850|850|880|900|845|865|865|880|910|905|885|880|890|895|905|905|910|905|915|905|910|910|945|940|955|980||990|990|980|980|990|1030|1015|1015|1045|1050|1010|1065|1075|1095|1065|1095|1145|1085|1090|1095|1085|1075|1085|1130|1060|1090|1110|1090
06490|1025102|/equities/buyung-poetra-sembada|JKSE||132|132|129|130|132|133|133||134|134|132|128|128|128|129|129|128|127|125|130|131|129|127|128|129|138|143|126|126|125|126|127|129|130|129|130|128|131|130|129|133|135|137|137|139|139|139|139|139|139|142|142|143|143|144|145|146|148|144|147|150|149||150|147|145||145|145|147|149|146|145|144||146|144|149|146|152|||||||153|153|154|155|152|153|155|152|154||155|155|155|157|157|159|160|162|163|161|161|160|158|158|156|157|159|155|155|155|157|158|157|160|159|158|155|155|153|155||159|161||161|162|173|157|158|156|157|156|156|156|158|160|161|160|161|162|160|159||156|160|151|152|152|154|153|155|151|156|160|164|163|168|172|174|176|177|181|182|181||181|182|182|181|183|182|184|187|182|183|183|183|186|186|186|184|182|183|183|183|184|185|182|186|188|189|188|189|189|190|189|190|192|192|194|194|192|192|191|192|192|191|192|193|190|190|195|195|197|198|199||204|208|199|200|197|199|197|199|200|194|199|190|187|188|187|187|189|188|188|190|191|192|192|191|193|195|191|190
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||53|50|50|50|50|50|50||50|50|50|50|50|50|50|50|51|51|50|51|51|51|51|50|50|50|50|51|50|50|50|50|50|51|50|50|51|50|50|50|50|50|50|52|51|51|51|52|53|52|52|53|52|54|54|53|54|54|54|54|54|54||54|54|54||53|54|53|53|52|54|51||51|54|56|54|56|||||||58|58|58|58|60|59|60|60|62||61|60|57|60|63|65|63|62|63|65|65|65|66|66|69|66|65|67|69|68|73|78|83|78|83|89|95|78|76|57||61|62||64|66|70|73|68|67|69|71|70|75|78|77|78|79|80|78|79|78||77|77|82|79|82|88|88|86|88|89|90|92|91|91|91|93|88|94|98|102|98||98|98|104|105|102|109|90|90|93|99|93|84|81|82|82|82|82|79|82|80|80|81|87|90|94|91|96|102|94|88|88|85|89|95|98|99|102|103|102|105|97|98|99|102|97|103|101|84|78|81|83||71|71|76|81|85|88|87|90|87|90|87|93|100|95|95|102|109|112|112||120|114|85|72|67|50|51|51
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||199|202|198|196|192|200|202||216|232|248|250|232|230|228||244|220|218|226|222|222|228|224|224|199|181|168|158|169|140|136|142|140|122|110|111|107|107|102|104|97|102|107|105|112|117|109|105|105|104|95|92|92|89|90|89|90|87|89|89|88||87|88|87||87|87|88|88|87|87|87||86|87|88|87|88|||||||88|88|90|87|87|88|86|87|87||88|91|91|90|91|91|90|91|87|86|87|88|91|91|90|91|92|92|91|93|99|89|84|83|83|83|83|84|83|84||86|86||86|86|92|93|96|91|88|88|85|87|89|88|89|89|89|89|89|88||85|86|83|85|90|91|92|92|91|91|93|95|97|97|98|100|99|100|99|101|99||98|100|103|102|105|98|99|97|99|101|102|104|105|104|101|103|99|100|100|100|101|105|98|99|101|106|106|109|109|105|106|104|106|107|114|116|113|113|113|115|117|111|112|109|102|100|97|99|92|92|91||96|93|84|85|89|93|92|91|91|94|92|88|94|100|101|107|100|107|114|112|117|91|84|87|83|89|81|80
06493|1056519|/equities/campina-ice-cream|JKSE||294|294|294|296|296|300|296||298|294|294|292|290|290|292|292|296|298|316|338|338|342|338|298|300|296|296|282|280|276|278|278|280|276|274|270|270|268|274|270|276|282|280|274|272|274|268|270|272|270|268|268|266|270|268|278|280|280|284|282|292|294||282|274|272||272|270|268|268|268|272|274||268|274|272|274|274|||||||274|274|270|266|268|264|264|270|270||274|274|272|272|274|272|276|280|274|270|264|264|264|264|266|262|258|256|258|256|252|256|256|260|258|266|268|264|264|270||270|268||270|274|278|278|276|278|280|280|278|280|280|280|280|278|278|280|278|280||278|278|278|278|280|282|280|280|278|278|286|286|288|286|288|288|290|286|292|292|290||290|290|288|286|286|288|286|290|290|292|290|294|296|290|290|290|296|294|296|294|292|290|290|292|294|298|302|298|300|302|304|306|308|306|310|304|302|302|304|304|308|308|306|302|296|296|300|302|304|302|302||306|306|298|298|296|298|302|300|300|296|296|296|290|292|290|300|316|318|322|334|318|320|322|324|318|322|322|320
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||845|860|880|885|885|885|885||855|850|840|815|800|805|795|800|810|815|795|805|805|805|800|795|780|785|765|770|760|745|750|740|735|735|725|730|720|710|715|685|690|700|685|680|685|690|680|670|675|655|630|635|600|610|580|585|590|595|580|570|580|575||585|580|585||575|575|585|595|585|585|585||575|570|580|570|570|||||||580|560|565|565|565|575|565|570|575||570|580|580|585|580|575|580|580|575|565|575|580|560|565|560|565|550|550|540|545|555|560|555|570|570|565|560|555|555|560||545|555||550|535|545|545|560|565|560|560|550|540|545|555|560|560|555|550|540|550||545|550|540|530|525|530|540|535|530|525|530|535|530|525|520|530|525|515|525|535|540||530|525|535|525|520|530|525|530|510|505|525|530|525|535|530|535|535|530|515|500|505|494|498|500|490|488|482|474|472|474|472|470|472|464|466|470|470|466|454|448|450|430|412|418|420|400|402|398|396|400|394||398|392|392|420|406|420|410|410|416|440|392|392||394|||||||||398|398|398|||386
06495|101367|/equities/capitalinc-inv|JKSE||50||50||50|50||||50|50|50|||50|50|50||||||50|50|50|50|50|||||50|50|50||50||50|50||50|||50|50|50|||50|50||50|50|50||50|50|50|50|50|||||50|50|||50||||||||50||50|50||||||||50|50|50|50|50|50|50|50||50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50||||50||50||50|50||50|50||50|||50|||50||50|50|||||50|50|||50||||50||||50|50|||50||50||50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|||||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50
06496|101368|/equities/capitol-nusant|JKSE||96|94|96|96|97|97|97||98|96|97|97|97|98|98|96|96|98|99|100|99|99|100|100|100|101|102|100|101|101|107|114|104|109|109|109|110|118|126|115|105|110|109|109|106|108|108|107|106|105|110|114|117|122|123|126|129|128|128|130|130|130||132|133|134||135|135|139|134|136|140|150||133|133|140|141|139|||||||138|139|138|139|139|139|143|142|143||138|142|144|140|139|138|136|135|130|130|139|141|144|140|138|139|140|140|136|142|148|159|170|126|125|125|129|126|125|133||138|148||157|168|125|123|125|125|126|126|126|128|127|129|128|128|129|130|129|137||135|137|135|140|142|146|145|144|146|155|145|146|143|153|151|151|149|150|149|151|153||150|151|154|155|159|158|160|161|160|160|158|163|163|162|162|165|164|164|166|162|169|159|163|174|182|195|200|200|204|202|202|198|204|206|199|202|202|216|169|174|155|159|162|158|146|132|132|130|130|131|129||134|134|135|136|135|139|140|136|136|138|144|133|133|133|129|129|133|127|124|130|133|143|123|124|125|125|126|120
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE||398|414|414|418|416|446|390||394|386|394|394|396|394|396|378|386|386|384|388|394|396|394|400|398|396|382|380|370|366|374|374|372|396|396|392|390|380|376|360|364|388|396|398|400|394|400|404|394|380|386|384|384|412|410|432|438|438|444|436|438|442||440|438|418||426|410|420|400|400|400|396||398|398|402|400|400|||||||354|354|350|350|350|350|356|346|350||354|348|352|346|340|340|350|352|356|368|370|364|356|360|346|346|344|344|326|340|346|346|340|340|340|340|336|350|334|336||360|354||346|348|348|350|356|358|366|360|384|374|384|378|378|380|380|386|386|380||374|366|360|362|358|370|396|398|420|366|392|420|436|434|452|458|454|464|464|454|450||468|458|492|484|490|482|486|490|450|466|488|494|490|498|498|490|505|505|505|496|498|492|480|486|454|484|520|520|515|525|525|530|510|540|555|555|565|575|570|560|565|565|570|580|575|570|565|575|580|570|500||470|472|470|470|474|452|470|464|448|478|472|484|470|448|458|474|450|426|380|358|346|342|350|334|324|324|322|324
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||159|163|164|160|159|161|160||161|160|167|170|170|171|171|162|164|162|168|173|175|173|174|172|172|173|174|178|178|187|194|185|174|178|164|181|178|168|169|166|166|161|167|160|163|163|155|163|160|155|159|159|167|166|164|165|166|164|169|168|171|170||167|167|162||165|168|171|169|170|169|178||173|173|179|187|174|||||||170|155|166|171|179|184|188|194|194||198|197|187|185|196|196|198|196|194|206|206|218|220|224|232|230|240|234|230|240|250|254|262|260|268|256|262|252|260|268||294|300||292|278|292|290|294|268|260|254|252|250|272|266|274|252|252|256|242|244||246|234|224|220|212|232|248|226|206|189|210|220|224|234|244|252|248|238|260|268|278||270|266|270|276|282|308|328|314|318|312|316|350|360|392|376|372|362|376|372|408|420|408|436|444|404|402|366|348|350|360|332|348|380|366|334|306|318|328|308|322|294|268|250|250|250|228|208|190|187|191|183||167|163|169|166|160|154|154|153|153|148|145|139|142|144|146|140|150|154|157|160|173|167|152|146|149|152|155|166
06500|101370|/equities/catur-sentosa|JKSE||790|795|785|785|775|790|770||785|835|800|790|755|765|780|780|815|805|845|745|690|670|670|670|665|665|650|640|640|620|610|605|605|620|600|600|620|620|615|605|605|600|620|625|650|645|620|625|625|635|645|650|640|645|620|605|600|645|650|655|665|670||575|600|585||590|590|580|565|570|580|580||540|535|555|590|590|||||||570|575|575|535|560|580|570|540|520||510|510|520|494|492|494|490|496|494|494|494|490|478|496|488|496|496|490|496|500|492|494|492|492|484|486|488|496|490|496||482|494||498|500|515|510|510|525|520|525|520|515|530|510|530|515|520|515|505|505||505|505|496|500|498|498|500|500|500|500|500|500|500|498|535|550|505|505|510|510|498||490|498|535|570|570|570|575|580|585|585|565|555|555|575|565|575|570|570|580|580|550|540|535|525|550|570|580|585|580|580|580|580|575|580|580|580|560|540|570|575|555|550|550|555|555|550|550|535|570|570|565||565|555|530|530|535|535|535|500|505|540|525|550|550|550|545|555|545|545|550|555|550|550|550|545|545|550|550|550
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||965|980|980|980|970|970|965||965|955|960|960|970|1010|1020|1015|1015|1020|1020|1035|1035|1035|1020|1010|1035|1040|1005|1000|1000|1000|1000|1000|1000|1010|1010|1005|1010|1010|1005|1000|1010|990|965|970|945|910|870|890|895|860|860|870|860|860|840|870|900|890|885|880|895|900||900|890|900||855|870|845|895|870|860|865||930|960|1005|995|1035|||||||1085|1085|1085|1100|1095|1115|1125|1175|1185||1165|1160|1170|1180|1175|1170|1180|1150|1140|1165|1175|1145|1125|1130|1110|1115|1115|1115|1095|1125|1095|1080|1075|1055|1055|1045|1020|1050|1055|1060||1075|1105||1090|1080|1100|1125|1125|1115|1110|1145|1130|1115|1140|1145|1140|1135|1135|1120|1105|1080||1105|1090|1080|1095|1085|1090|1105|1095|1090|1090|1120|1150|1115|1125|1105|1080|1075|1080|1090|1080|1105||1105|1105|1085|1090|1095|1095|1100|1100|1095|1095|1060|1075|1070|1090|1090|1075|1055|1035|1035|1010|1020|1020|1020|1030|1015|1035|1045|1070|1080|1075|1115|1140|1145|1145|1090|1040|1030|1030|1025|1045|1055|1025|1015|1020|1025|985|975|985|980|940|920||935|950|945|945|940|930|940|940|945|980|985|960|960|960|960|980|960|960|940|945|910|890|865|860|840|815|805|820
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||129|130|129|129|130|136|134||133|138|142|142|135|137|133|135|130|129|134|137|130|127|125|128|125|128|122|124|123|117|117|120|119|120|118|121|117|117|122|116|116|119|120|122|122|123|125|127|130|126|127|132|128|131|133|140|147|143|144|134|136|133||127|126|122||120|123|123|123|121|118|119||116|118|120|118|121|||||||128|126|124|133|138|143|146|156|161||158|148|142|138|146|147|139|141|140|134|132|135|136|142|146|149|140|144|137|137|134|133|130|133|140|141|150|161|149|129||123|120||125|129|131|129|130|114|111|112|114|113|111|113|115|112|112|111|113|113||111|111|111|111|112|116|118|120|112|111|116|120|122|120|120|124|120|123|126|127|123||122|120|120|121|120|120|120|121|121|123|123|125|126|127|128|126|127|127|129|131|131|131|131|136|133|138|135|134|136|137|132|132|132|132|133|133|133|134|133|133|136|136|136|137|138|139|139|142|142|140|144||144|142|141|137|135|136|142|137|135|136|136|133|131|133|132|132|134|136|133|134|132|132|134|133|134|132|133|137
06503|101371|/equities/central-protei|JKSE||66|67|65|65|66|66|66||66|67|68|66|65|67|69|71|69|70|72|69|69|69|70|68|65|65|66|64|64|60|59|59|59|61|61|58|57|58|58|56|59|60|61|61|61|60|60|61|60|60|62|63|62|66|66|68|69|69|67|69|73|74||74|70|69||69|69|69|67|67|69|68||69|70|75|75|79|||||||73|71|68|73|76|77|76|79|81||79|80|81|79|83|86|85|89|90|91|90|91|93|94|96|88|89|87|87|88|88|88|88|91|88|87|86|86|92|90||93|96||95|94|101|101|105|99|101|107|105|106|102|97|104|86|86|90|78|78||80|77|72|75|79|84|85|84|82|85|84|88|88|83|89|95|96|97|100|100|104||95|96|96|99|98|104|105|104|105|104|108|110|109|115|114|109|110|104|91|96|98|105|112|117|116|118|125|110|118|126|115|98|80|73|70|68|56|52|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||||||||||||||||||||||
06504|101372|/equities/centrin-online|JKSE||183|185|192|190|194|170|171||167|168|169|169|171|171|171|173|174|174|171|168|171|171|173|170|173|177|168|169|166|164|163|164|167|169|170|170|168|166|164|170|182|189|182|180|180|179|177|181|183|179|182|185|188|183|181|190|189|191|188|192|202|210||198|204|204||198|198|185|191|181|189|186||182|185|198|194|198|||||||206|208|206|216|226|242|250|246|254||246|250|252|220|228|234|242|254|250|240|238|232|232|242|228|238|208|200|206|204|206|202|208|200|206|181|171|172|164|173||186|193||194|187|199|200|204|204|208|210|204|202|210|216|214|218|218|218|208|212||206|204|188|196|196|206|204|212|199|200|208|212|220|206|216|224|230|234|236|242|242||232|234|238|244|226|238|242|244|256|274|274|282|280|286|276|276|274|274|276|278|276|278|276|282|278|286|286|292|304|300|304|302|294|292|306|308|310|304|304|314|312|312|318|328|322|318|318|320|326|326|326||314|318|300|284|288|296|294|314|300|288|272|280|276|280|278|286|306|310|314|312|320|322|332|330|316|322|322|320
06505|101374|/equities/champion-pasif|JKSE||492|486|490|490|488|490|490||496|494|494|492|492|490|488|496|494|496|500|500|492|494|496|498|510|500|500|510|505|498|496|498|498|505|498|505|530|540|540|525|550|560|530|535|535|570|456|470|474|480|454|454|450|458|480|460|460|460|458|452|464|440||436|436|432||436|438|436|434|426|426|426||428|426|432|426|424|||||||432|430|426|420|424|424|430|436|438||430|428|428|434|438|442|450|446|444|436|420|418|416|416|418|414|414|416|414|414|416|412|408|420|408|406|408|400|410|412||410|412||408|404|414|414|418|418|422|422|418|422|418|434|436|434|428|420|428|430||430|422|428|428|420|424|424|424|430|428|430|438|434|438|436|444|444|438|444|440|438||440|440|438|434|432|434|440|444|448|442|448|442|456|456|456|462|456|454|460|450|458|430|438|418|416|420|420|420|420|418|418|420|422|418|422|420|422|424|424|422|420|418|414|424|424|424|424|426|424|422|422||426|426|426|424|422|422|424|422|422|422|422|422|424|424|424|424|428|424|424|424|424|422|424|422|426|424|426|426
06506|101375|/equities/chandra-asri-p|JKSE||2350|2330|2380|2410|2256|2256|2275||2275|2300|2288|2312|2325|2300|2306|2312|2338|2319|2312|2338|2375|2338|2338|2338|2388|2412|2425|2400|2375|2400|2388|2369|2300|2262|2181|2181|2175|2144|2162|2188|2188|2250|2294|2362|2362|2362|2362|2375|2381|2344|2381|2406|2450|2388|2438|2488|2500|2500|2500|2519|2538|2575||2556|2569|2544||2488|2475|2469|2475|2475|2488|2469||2475|2469|2481|2494|2506|||||||2512|2550|2556|2550|2562|2562|2600|2606|2500||2562|2650|2694|2762|2688|2650|2638|2619|2569|2538|2525|2500|2481|2425|2375|2388|2394|2381|2394|2369|2344|2388|2262|2238|2206|2200|2131|2075|2138|2238||2269|2325||2256|2231|2325|2319|2350|2375|2362|2450|2431|2350|2506|2694|2638|2550|2494|2406|2325|2275||2206|2144|2100|2075|2038|2025|2012|1969|1925|1919|1875|1875|1888|1881|1819|1838|1812|1800|1819|1806|1812||1831|1806|1812|1812|1800|1794|1775|1788|1788|1850|1800|1831|1850|1838|1769|1750|1744|1725|1712|1744|1712|1731|1769|1775|1750|1788|1794|1794|1794|1794|1769|1762|1769|1781|1819|1844|1819|1838|1800|1794|1831|1856|1875|1900|1900|1856|1912|1906|1931|1881|1794||1812|1800|1788|1806|1738|1762|1769|1831|1812|1819|1750|1781|1762|1800|1762|1781|1788|1800|1800|1812|1844|1812|1862|1869|1750|1769|1762|1800
06507|1084856|/equities/charnic-capital|JKSE||420|408|438|400|400|392|396||424|436|444|440|434|440|440|454|462|442|450|450|446|448|446|444|444|448|440|432|432|438|434|448|476|446|452|462|466|456|460|462|460|468|470|458|464|498|535|464|468|460|464|464|448|448|438|470|470|462|452|486|452|468||464|462|486||488|474|496|496|480|505|510||466|468|460|488|446|||||||446|470|460|488|490|525|476|505|492||498|515|515|550|535|535|575|580|585|595|600|600|600|645|690|660|650|645|690|720|725|740|745|770|700|700|695|665|675|660||680|715||710|710|755|725|730|770|755|770|765|770|755|755|755|755|765|750|755|750||755|755|750|755|755|755|760|755|755|760|765|750|750|740|730|710|730|695|735|745|750||750|745|750|750|760|755|760|760|680|730|780|800|800|810|810|810|785|665|550|550|570|575|505|505|505|510|510|510|505|510|510|510|515|515|498|472|480|466|500|468|444|436|434|418|418|414|404|418|406|430|424||432|434|434|434|436|438|462|458|432|456|480|496|498|496|498|500|520|525|530|540|540|520|545|545|560|555|580|520
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH||5875|5875|5875|5875|5950|5900|5925||5700|5575|5675|5650|5800|5725|5850|5750|5825|5900|5900|5875|5600|5750|5900|5850|5975|5925|6000|5900|5800|5750|5600|5875|5650|5600|5700|5750|5650|5725|5575|5775|5925|6000|5925|5775|5900|5750|5650|5450|5325|5175|5025|5150|5025|5075|5025|5025|4950|5150|5200|5350|5275|5400||5400|5100|4920||4880|4990|4960|5150|4970|4950|4930||5050|4840|5075|5075|4930|||||||5150|5050|5025|4920|5000|5000|5025|5150|5000||4990|5225|5325|5400|5500|5550|5575|5650|5725|5675|5650|5675|5650|5700|5625|5750|5675|5775|5750|5875|5775|5800|5675|5850|5775|5725|5525|5400|5500|5700||5700|5725||5800|5825|6000|6000|5750|5825|5775|5800|5850|5800|5850|5850|5875|5900|6075|5975|5975|6125||6300|6475|6425|6500|6500|6525|6525|6400|6400|6200|6150|6175|6150|6150|6075|6075|6150|6100|6025|6000|5950||5950|5975|6000|5900|5850|5850|5750|5900|5875|5875|5950|5975|5900|5900|6050|5925|5800|5825|5925|5975|6100|5925|6075|5700|5825|5925|6000|5900|5925|5950|5850|6000|6025|5825|6050|6100|6100|6150|6175|6225|6175|6175|6125|6200|6200|6200|6375|6275|6225|6350|6500||6425|6350|6350|6400|6425|6425|6300|6300|6225|6250|6150|6325|6250|6425|6400|6400|6525|6600|6525|6550|6500|6375|6750|6550|6600|6600|6600|6675
06509|102979|/equities/chitose-intern|JKSE||228|||230|230|226|230||230|228|230|228|226|228|232|236|236|236|232|228|230|230|240|230|240|234|238|232|236|232|234|234|236|234|224||234|234|228|226|228|228|228|236|240|228|228|228|232|232|234|230|234|228|228|228|230|236|236|236|238|226||240|230|232||238|230|230|232|230|234|230||228|222|230|230|230|||||||224|230|230|226|230|232|224|230|222||228|238|244|242|242|242|244|242|240|228|232|232|230|224|220|228|230|224|224|222|224|228|214|214|220|214|216|218|218|222||222|218||220|220|222|216|226|226|222|238|206|216|218|216|228|214|218|222|218|220||222|220|214|230|226|234|250|268|266|268|270|274|272|270|270|260|260|250|256|256|250||252|254|250|254|252|252|252|256|256|250|258|254|260|268|266|256|258|254|250|254|268|264|250|266|264|260|268|264|270|270|278|276|276|274|270|280|282|274|274|288|304|290|308|300|282|276|292|302|306|294|290||232|228|242|254|220|216|210|224|240|224|240|189|190|191|191|191|187|190|189|190|191|185|187|187|185|187|188|190
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||675|675|675|675|680|680|680||675|680|680|680|680|680|675|670|680|675|675|675|680|680|685|680|680|680|680|680|675|680|675|670|675|685|680|680|675|685|675|670|675|680|685|690|690|725|725|720|720|720|720|720|720|720|725|740|715|720|730|740|725|725||715|710|705||685|680|690|690|695|700|700||700|700|710|690|670|||||||690|695|680|685|675|670|650|650|650||650|650|640|650|640|640|645|645|650|650|645|645|635|635|635|630|635|630|630|635|630|630|630|630|635|635|625|620|620|625||625|625||625|630|645|645|640|640|645|640|645|640|640|635|640|635|630|635|630|635||625|630|620|625|630|630|635|630|630|635|635|630|625|625|620|620|615|620|620|620|615||615|620|620|620|615|615|610|615|615|620|620|620|620|620|630|625|630|625|635|630|635|625|620|635|630|650|640|640|660|665|670|670|665|665|655|645|650|645|650|640|635|625|625|635|635|635|650|650|650|655|650||660|670|645|645|640|640|635|620|620|620|615|625|610|605|605|605|605|615|620|615|615|625|630|630|635|635|635|640
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||||||||||||||||||||||||||||||||3150|3150|3330||3350||||3350|3350|3350|3350||||3350|3350||3350|3500|3600||3600|3670|3670|3670|3710||3700|3720||||3720|3800|3850||4090|4100|4400||4560||||4560|4560|4560|4570|4570|||||||4570|4570|4570|4580|4580|4310|4070|3700|3700||3700|3360|3360|3360|2700||||2700|2700|2790|2990||3000|3000|2980||2980|||||||3000|3000||2840|2640|2630||2520|2520||2700|2700|2790|2520|2700|2900|2970|3190|3220|3220|||3460||3460|3460|3500|3690||3690|3690||||3710||||3710|||3710||3720|3620|3640||3640|3640|3640||3640|3640||3640||3640|3640|||3560|||3560|3570|||3570|3560|||||3560|3560|||||||3560|||3570|3570|3570|3550|3450||3450||||3450|3460|3460|3360||3370|3480|3490||3490|3490||3490|3380|3280|3240|3470|3490|3260|3270|3270||3270|3280|3230|3130|3270|3270|3270||3270|3240|3300|3200||3200|
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||980|980|980|960|940|980|995||995|1000|970|960|920|940|920|920|925|925|905|915|925|895|870|870|870|885|885|890|890|860|825|820|835|845|855|825|825|825|835|810|830|860|855|875|880|885|855|860|850|835|895|910|915|935|930|940|965|980|985|975|985|990||985|1015|1005||975|985|995|990|990|990|1000||1015|975|995|995|1020|||||||1065|1030|1060|1030|1030|1030|1040|990|1005||965|980|985|955|990|1000|980|1030|1045|1050|1040|1055|1085|1065|1075|1120|1075|1065|1070|1045|1070|1045|1040|1045|1065|1055|1055|990|895|920||910|910||925|915|955|950|980|1010|975|975|955|950|960|945|940|955|945|945|950|895||875|880|865|885|925|935|935|910|920|930|925|945|940|930|940|955|950|955|975|1010|995||970|975|985|990|995|990|990|995|995|980|1000|1015|1030|1055|1055|1060|1065|1070|1035|1040|1020|1020|1050|1050|1035|1085|1140|1175|1170|1160|1145|1180|1140|1090|1115|1125|1115|1120|1095|1085|1085|1085|1040|1060|1075|1085|1075|1105|1085|1120|1075||1095|1120|1130|1100|1070|1055|1030|1050|1030|1045|1055|1035|950|935|885|890|895|895|905|930|905|900|905|950|990|975|965|975
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||675|645|650|650|650|645|645||650|650|650|660|660|685|700|710|715|705|705|725|715|700|705|710|720|675|670|675|670|645|620|630|615|650|640|645|630|605|630|620|660|700|705|715|730|705|715|760|775|760|790|805|810|825|795|810|830|890|900|870|875|875||820|795|795||805|820|735|735|690|690|700||705|695|710|690|700|||||||740|730|720|700|750|750|715|740|760||760|760|785|730|690|690|695|695|690|700|690|705|725|735|720|715|720|735|710|730|740|710|705|720|720|705|730|730|780|775||795|775||745|745|710|685|700|700|665|655|690|690|600|580|565|565|570|570|585|595||595|540|540|550|560|580|575|575|565|570|595|615|590|590|590|605|620|570|540|500|505||500|515|525|510|520|520|498|488|492|500|500|505|520|535|505|498|498|505|486|494|510|484|478|494|505|510|535|535|545|520|520|500|520|468|460|392|390|392|386|390|396|390|390|390|394|386|392|394|396|398|402||396|386|376|392|394|408|436|450|428|454|428|426|428|428|406|376|352|318|310|312|310|312|312|312|308|314|304|304
06514|1059849|/equities/cita-mineral|JKSE||3010|3030|3030|2940|2940|2990|3000||2990|3000|2980|3000|2900|3000|3000|3000|3000|2980||3000||||3030|2970|2970|2940|2930|2950|2860|2980|3000|2970|2950|3000|3000|3010|3000|3000|3000|3000|3000|3040|3000|3030|3000|2970|3000|3010|3010|3010|3010|3000|3000|3000|3000|3000|3020|3040|3040|3070|3110||3110|3090|3030||3080|3090|3100|3050|3030|3030|3030||3030|3010||2980|2980|||||||3000|3000|2960|2980|2990|3000|3020||3000||3000|3000|2900|3000|3100||3000|3000|3000||3020|3140|3050|3020|3020|3000|2990|2990|2980|3000|3000|2710|2790|2800|2750|2900|2890|2800|2840|2850||2790|2700||2800|2750|2760|2750|2760|2800|2770|2800|2800|2710|2810|2810|2800|2670|2840|2880|2900|2900||2900|2860|2810|2900|2900|2800|2990|2990|2980|2920|3100|3070|3170|3170|3250|3150|3030|3000|3080|3100|3130||3220|3200|3220|3210|3310|3310|3000|3080|3310|3550|||2840|2890|2880|2880||2900|2900|2880||2880|2840|2880|2840|2940|2940|2940|2900|||2900||2900|2890|2880|2850|2880|2880|2890|2870|2850|2700|2760|2810|2770|2770|2770|2870|2750|2850||2880|2830|2750|2840|2800|2790|2680|2700|2860||2860|2890|2850|2820|2820|2820|2770|2960||2980|||2980|2990||3000|3000|3000
06515|101381|/equities/citatah-indust|JKSE||50|50|50|50|50|50|50||50|50||50|||50|50|50|50||50|50|50|50|50|50|50||50|||50||50|50||50|50||50|50|50|50|50|50|50|||50|50|50||50|||50||50|50||50|50|50||50|50|||50|50||||50|50||50|50|50|50|50|||||||50|50||50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|51|50|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|51|50|51|52|50|50|51|51|51|50|50
06516|101382|/equities/citra-marga-n|JKSE||1975|1990|2000|2030|2030|2030|2030||2010|2080|2080|2050|1985|2080|2090|2040|2040|2060|2080|2060|2030|2040|2040|2000|1975|1980|1980|2040|2040|2050|1910|1955|1980|1975|1980|1945|1945|1970|1975|1975|1905|1880|2020|2000|2040|2000|1950|1920|2030|2000|1990|1995|1995|1990|2070|2080|2090|2090|2090|2070|2100|2100||2090|2090|2100||2130|2140|2140|2080|2070|2100|2080||2130|2070|2210|2210|2220|||||||2200|2230|2240|2220|2200|2200|2210|2220|2210||2290|2220|2200|2190|2230|2230|2240|2200|2180|2170|2220|2230|2230|2200|2180|2200|2210|2240|2240|2220|2230|2150|2110|2100|2050|2200|2070|2060|2150|2150||2140|2150||1995|1995|1980|2020|2070|1965|2020|2010|2100|2000|1900|1800|1730|1720|1705|1680|1675|1680||1700|1620|1600|1645|1625|1650|1625|1635|1700|1625|1640|1600|1575|1650|1585|1675|1680|1535|1630|1730|1860||2000|1700|1600|1390|1345|1380|1480|1455|1475|1485|1485|1485|1470|1470|1465|1485|1480|1480|1530|1500|1410|1410|1390|1400|1395|1420|1420|1405|1435|1370|1350|1330|1305|1280|1290|1295|1285|1295|1320|1320|1330|1285|1280|1270|1270|1260|1300|1330|1330|1330|1350||1365|1365|1355|1340|1295|1290|1295|1290|1290|1300|1300|1350|1370|1240|1195|1205|1200|1265|1360|1460|1460|1470|1440|1515|1620|1620|1620|1625
06517|1118028|/equities/citra-putra|JKSE||690|660|655|675|675|675|675|||680|665|690|720|700|720|720|640||670||700|705||680|720|675|670|670|690|695|705|720|735|690|680||720|730|630|665|710|715|695|730|690|690|735||685|675||670|700|700|660|680|690|700|745|775|750|770|||715|755||755|790|680|680||725|765||730|775|775|735|775|||||||730|760|750|755|765|750|755|760|730||725|755|775|750|775||775|750|755|790|785|795|765|755|795|795|785|810|820|840|860|880|785|730||765|740|790|820|840||890|955||850|800|770|785|805|805|740|730|735|780|805|775|750|740|740|760|770|730||755|750|765|790|750|785|770|790|800|770|790|810|810|815|755|780|815|875|840|855|820||820|830|710|715|740|790|695|695|695|725|765|780|825|800|790|790|840|895|805||805|800|835|835|820|830|820|865|885|950|865|925|930|1000|800|825|810|805|795|850|845|845|900|960|830|845||||850|850||855|855|855|855|855|855|860|855|855|850|835|835|850|820|825||840|840||840|840|840|840|840|||845|830
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE||2160|1990|1815|1830|1900|1930|2020||2020|2100|2090|2190|2160|2300|2300|2120||2120|2100|2120||2150|2090|2100|2130|2250|2250|2260|2270|2290|2380|2270|2160|2280|2210|2300||2300|2380|2410|2500|2430|2440|2270|2210|2320|2320|2410|2410||||||2430|2360||2450|2400|2430|2490|2500||2500|2550|2580||2580|2650|2650|2400|2500|2610|2630||2420|2590|2600|2420|2430|||||||2420|2510||2590|2610|2610||2640|2640|||2590|2590|2630|2510|2510|2600|2510|2500|2500|2400|2500|2580|2520|2420|2590|2690|2610|2640|2680|2590|2590|2600|2460|2590|2590|2590|2600|2490|2670||2670|2450||2380|2550|2570|2660|2750|2550|2680|2600|2500|2500|2590|2590|2600|2430|2440|2600|2460|2590||2630|2440|2620|2330|2370|2350|2400|2400|2580|2220|2310|2430|2590|2440|2280|2370|2470|2240|2210|2300|2400||2400|2280|2070|2120|2120|2130|2210|2200|2190|2240|2240|2300|2390|2530|2550|2580|2490|2460|2600|2440|2520|2520|2550|2650|2670|2710|2650|2560|2640|2620|2530|2650|2600|2690|2700|2730|2790|2890|2920|2960|2900|2830|2920|2920|3130|2890|3070|3290|2810|2910|2950||3070|3110|3340|3200|2950|3100|3110|3240|3280|3290|3260|3260|3450|3450|3700|3590|3600|3700|3710|3720|3500|3390|3180|3220|3280|3510|3770|3300
06519|101526|/equities/nirvana-develo|JKSE||139|148|148|147|||||||||||||||||145|147|143|145||147|147|146|145|145|146|146|146|147|139|147|147|146|147|146|147|147|146|147|147|147|147||148|148|146||146||149|145|145|147|145|145|145|146||148|149|141||148|146|147|139|147|149|145||145|136|146|147|148|||||||139|140|141|134|135|135|139|140|142|||134|134|136|132|136|132|133|132|132|134|131|128|127|125|130|130|132|132|125|126|130|127|127|127|136|142|143|144|145||141|149||149|147|147|147|147|148|148|147|147|147|147|148|148|146|148|146|149|150||150|152|153|150|153|150|151|149|150|145|149|150|149|151|147|150|150|151|149|148|152||150|142|142|145|145|145|147|149|149|149|146|150|148|148|152|152|153|150|160|148|150|159|148|148|148|148|148|148|150|150|149|150|150|149|149|147|148|155|159|147|150|147|150|157|159|147|150|150|149|151|150||150|150|150|150|149|150|150|150|149|156|153|150|150|151|140|130|132|138|130|134|124|126|125|125|125|133|140|142
06520|101383|/equities/clipan-finance|JKSE||306|308|308|310|312|308|308||310|312|316|318|320|324|324|324|320|318|314|316|304|292|286|288|288|290|292|282|280|278|282|278|282|276|284|284|268|266|272|268|272|288|286|282|284|280|272|274|284|268|268|268|268|278|280|300|278|278|262|234|234|240||234|236|230||228|226|228|230|230|230|230||226|230|236|238|238|||||||244|240|242|246|246|250|252|244|242||246|244|246|244|244|244|246|248|248|244|248|248|248|252|250|248|246|246|246|248|246|248|246|248|246|248|248|246|244|246||248|252||252|248|256|256|258|258|258|258|254|248|254|254|252|244|240|244|246|244||246|240|242|244|246|246|250|248|246|246|248|250|250|250|252|250|250|250|252|254|252||250|250|248|250|250|250|248|248|252|254|260|262|266|266|264|266|268|266|268|268|270|270|268|268|268|268|270|268|270|268|268|268|268|268|272|272|272|272|272|272|274|274|272|272|270|266|278|284|290|272|272||268|270|266|266|264|268|268|268|268|266|262|260|260|260|258|260|260|258|260|262|262|268|264|266|268|270|270|272
06521|101384|/equities/colorpak-indon|JKSE||965|950|980|1000|1000|1000|1000||1000|1000|1005|1015|1005|1010|1020|1025|1030|1015|1015|1020|1045|1060|1135|1145|1135|1125|1120|1120|1125|1145|1120|1110|1115|1110|1105|1105|1100|1100|1095|1090|1105|1130|1140|1135|1115|1110|1105|1100|1080|1075|1075|1085|1085|1075|1095|1105|1110|1105|1105|1100|1100|1115||1110|1100|1145||1145|1135|1130|1140|1140|1135|1135||1115|1125|1130|1115|1075|||||||1090|1055|1055|1045|1065|1035|1035|1035|1040||1045|1065|1055|1050|1065|1060|1070|1045|1045|1045|1040|1035|1030|1060|1020|1020|1010|1005|1005|1000|1005|1005|1005|1005|1000|1010|1010|1015|1005|1005||1005|1010||1010|1005|1010|1015|1015|1015|1015|1010|1010|1015|1015|1015|1010|1010|1015|1010|1005|1000||1015|1005|1010|1020|1025|1025|1025|1025|1020|1020|1025|1025|1030|1025|1030|1025|1020|1025|1025|1025|1030||1025|1020|1020|1015|1015|1010|1010|1020|1020|1025|1015|1025|1020|1020|1020|1025|1025|1030|1030|1035|1030|1025|1030|1035|1040|1040|1035|1030|1035|1035|1035|1035|1030|1035|1040|1030|1040|1030|1035|1035|1035|1040|1035|1040|1040|1040|1040|1040|1040|1035|1040||1045|1040|1040|1040|1040|1040|1045|1045|1045|1045|1035|1035|1035|1030|1030|1030|1030|1030|1030|1040|1030|1045|1060|1065|1085|1090|1045|1040
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||700|700|665|660|660|655|665||660|675|675|675|680|680|680|700|695|690|695|700|705|695|700|705|700|700|700|705|700|695|690|700|695|710|715|700|700|680|680|675|700|715|715|715|705|710|715|715|700|700|700|710|700|715|720|720|730|735|750|740|740|755||750|725|725||720|725|725|740|730|740|755||745|745|740|745|740|||||||735|735|735|735|760|750|755|755|750||745|735|755|760|785|770|765|760|755|750|770|765|770|770|765|780|790|795|800|800|790|790|800|805|805|800|800|780|815|825||830|830||820|775|790|785|800|820|830|830|825|815|815|800|800|800|805|795|805|785||770|770|760|775|755|775|760|765|755|745|795|810|750|745|800|810|815|825|820|825|745||725|755|710|735|705|705|680|545|545|555|565|570|575|560|540|540|535|535|545|545|545|550|580|570|575|540|540|550|550|550|545|555|540|560|570|565|560|550|565|595|585|575|590|530|504.17|516.67|500|491.67|487.5|445.83|450||450|450|441.67|462.5|462.5|466.67|450|458.33|454.17|437.5|458.33|470.83|475|487.5|491.67|475|500|495.83|454.17|458.33|454.17|458.33|462.5|454.17|458.33|470.83|411.67|425
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||540|580|570|610|620|620|665||715|710|760|770|765|820|840|850|875|875|940|930|1000|985|1055|1130|1215|1305|1400|1265|1075|1105|930|845|890|955|1025|1020|1095|1175|1260|1350|1335|1170|1245|1335|1405|1500|1610|1705|1830|1965|2110|2020|1825|1780|1665|1520|1630|1750|1880|2020|1945|2000||1920|1820|1800||1800|1705|1690|1760|1655|1520|1510||1520|1465|1420|1415|1215|||||||1175|1125|950|930|1000|1035|1105|1185|1215||1305|1380|1460|1565|1680|1805|1935|2080|2230|2390|2300|2140|2300|2240|2210|2230|2190|1945|1980|1830|1810|1725|1750|1670|1475|1180|1220|1285|1345|1340||1295|1280||1285|1160|1210|1195|1170|1105|1055|845|885|930|980|1015|980|1050|1125|1205|1240|1330||1300|1040|1085|1145|1210|1300|1380|1445|1550|1665|1790|1820|1835|1845|1905|1900|1840|1740|1725|1705|1660||1625|1700|1660|1675|1755|1800|1740|1795|1670|1565|1620|1570|1550|1535|1525|1560|1550|1550|1550|1550|1255|1200|1255|1345|1420|1420|1355|1130|1150|1100|880|705|625|625|660|690|690|720|700|645|655|680|675|660|665|680|695|715|710|695|735||730|710|705|725|720|740|725|745|770|810|870|915|895|930|930|915|905|905|930|995|1065|1140|1225|980|1030|1005|995|995
06526|1155552|/equities/dana-brata-luhur|JKSE||795|810|800|810|790|845|845||820|840|835|840|845|840|825|825|865|860|880|840|835|820|780|775|775|770|750|755|745|745|760|770|760|755|725|720|715|705|730|695|690|740|780|790|780|780|790|785|785|765|800|800|805|865|850|910|975|985|985|985|965|990||1060|1090|920||825|800|820|780|775|800|820||720|720|755|705|695|||||||705|700|700|705|695|705|700|695|705||705|695|685|705|700|700|710|720|720|725|715|720|670|675|680|675|680|695|690|690|680|680|675|685|695|685|700|710|740|720||720|680||675|675|685|680|660|660|665|670|670|675|680|680|675|665|670|685|710|690||740|785|700|660|630|635|605|590|585|575|585|595|610|620|620|620|635|630|635|645|650||655|655|665|695|695|670|660|665|680|655|670|685|685|700|650|645|650|645|650|680|655|650|675|650|665|700|690|675|655|665|630|635|670|660|660|670|675|675|660|675|670|665|660|645|655|650|645|660|660|660|675||695|705|715|715|730|730|700|635|640|680|680|700|700|700|710|710|660|685|735|770|800|815|775|620|496|398|394|398
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1455|1560|1250||1000|800|780|775|770|740|755||810|805||800||850|875|||850||850||850|910|975|1000|1010|1010|1050|1110|1150|1025|1100|1055|1110|1190|1065|1085|1040|1045|1015|980|1030|940|1005|1010|1080|995|995|960|960|975||1000|1000|1000|1045|1055|1120|1200|1100|1080|1160|1020|1095|1170|1210|1210||1275|1290|1320||||||1415||1440|
06528|101386|/equities/darma-henwa-tb|JKSE||73|74|69|70|72|77|75||74|74|75|72|67|70|61|60|60|57|57|58|57|56|57|61|61|60|57|56|56|54|55|56|57|57|55|55|55|55|54|53|53|54|54|58|58|61|59|61|63|64|63|59|60|52|52|53|54|55|56|54|53|53||54|53|54||55|53|54|55|55|55|54||55|53|56|56|57|||||||56|56|51|53|55|59|63|67|72||74|69|67|71|65|58|54|54|54|51|54|57|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|52|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50||50|52|51|52|50|51|51|50|50|51|51|51|51|50|51|51|52|52|54|54|58|60|62|61|63|63|64|65|65|64|64|66|66|65|67|66|65|66|66|66|66|68|64|66|64|65|67|64|64|62|66||65|63|62|64|62|64|68|62|61|64|68|68|67|67|68|72|72|71|75|80|62|62|60|61|61|60|59|59
06530|101387|/equities/darya-varia-la|JKSE||2570|2580|2570|2560|2570|2560|2560||2560|2590|2570|2600|2630|2610|2570|2540|2530|2530|2530|2540|2550|2560|2540|2540|2540|2540|2560|2550|2550|2540|2500|2510|2520|2500|2510|2520|2560|2620|2620|2610|2620|2600|2590|2600|2520|2520|2570|2490|2500|2500|2500|2510|2490|2490|2510|2540|2550|2550|2550|2550|2570|2650||2600|2730|2400||2410|2410|2400|2400|2440|2450|2450||2410|2450|2490|2490|2470|||||||2540|2550|2460|2530|2560|2640|2740|2750|2740||2750|2750|2750|2750|2750|2750|2760|2740|2730|2750|2750|2750|2750|2750|2770|2770|2770|2770|2790|2790|2780|2780|2780|2810|2820|2820|2900|2710|2750|2830||2920|2890||2900|2900|2940|2970|2990|2980|2930|2940|2970|2990|2950|3000|2960|3000|3020|2980|2960|2940||2900|2950|2940|2960|2880|2870|2750|2750|2750|2780|2780|2790|2780|2820|2850|2870|2810|2750|2780|2780|2750||2750|2750|2780|2780|2760|2770|2790|2770|2740|2810|2800|2740|2740|2750|2790|2760|2800|2800|2800|2800|2750|2750|2800|2810|2800|2850|2830|2750|2700|2450|2450|2460|2460|2460|2490|2460|2460|2460|2460|2460|2450|2450|2550|2540|2540|2540|2540|2570|2490|2480|2480||2490|2460|2440|2460|2440|2450|2440|2440|2440|2420|2440|2440|2410|2450|2400|2430|2490|2480|2500|2480|2510|2480|2500|2500|2510|2490|2480|2470
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||38150|38150|38400|||35850|35850|||35950|35950|36150|36100|36100|36100|36100|36100||36075|36025|36000|35600|37975|37800|38500|39500|40000||40500|40500|41300|41625|41650|41650|41000|41000|39900|39900|38000|36000|38550|36750|34950|||31975||31975|32400|32500|32500|32500|32500|32550|32700|35000|35000|35800|35800|36000|35975|36250||34925|35000|35700||35700|36000|37000|37450|37775|38875|39000||39000|39000|39000||39000|||||||39000|39000|39300||39300|39300|39700|39800|40550||41500|42125|42125|42125|42575|42675|42800|42800|42800|43100|43300|43400|43400|43700|43700||43950|43950|43950|43750|43900|42850|44000|44000|43450|43600|43500|43800|43900|44425||44700|44700||44700|44975|45000|43000|43275|43275|42875|43625||44650|45100|42550|43000||43200|43600|43600|43625||43850|44850|42800|43050|43000|43800|44025|44500|43800|43800|43600|45000|40425|41025|41975|45000|46525|48675|49000|49950|47500||43975|38900|37175|34900|36050|36100|37500|38000|40000|39500|39500|39500|39500|40500|42250|42550|42550|43000|43000|43925|43950|44000|44000||46000|46000|43000|43950|44800|44850|44850|45000|45000|45200|45400|45600|45600|46000|46125|47100|47725|47800|46975|47200|47200|46525|46000|47500|47650|47550|46100||46975|47200|46000|46000|46925|45000|45000|46125|46450|45525|45525|46800|45900|45800|46500|47600|47000|47250|46750|45075|45700|45525|48900|44750|46250|46000|43725|44500
06532|101224|/equities/delta-jakarta|JKSE||3890|3820|3820|3820|3830|3860|3860||3860|3860|3880|3880|3880|3890|3890|3890|3880|3890|3880|3910|3910|3910|3900|3900|3890|3900|3910|3920|3900|3900|3900|3870|3880|3930|3840|3800|3800|3820|3830|3790|3840|3830|3860|3840|3870|4160|4170|4160|4150|4170|4100|4070|4010|4000|4000|4070|4090|4100|4110|4090|4100|4100||4100|4050|3920||3860|3850|3830|3820|3820|3830|3850||3790|3780|3820|3820|3840|||||||3850|3850|3830|3810|3800|3800|3810|3780|3800||3790|3840|3830|3830|3870|3890|3870|3860|3850|3840|3820|3810|3790|3780|3790|3790|3780|3790|3770|3770|3760|3780|3800|3830|3750|3750|3680|3680|3700|3720||3710|3770||3690|3680|3700|3690|3710|3690|3700|3700|3700|3680|3700|3700|3700|3710|3720|3670|3670|3650||3660|3700|3670|3700|3660|3690|3650|3650|3720|3680|3700|3710|3700|3670|3720|3710|3720|3720|3750|3760|3750||3740|3750|3760|3750|3750|3740|3750|3770|3760|3770|3800|3800|3800|3820|3800|3800|3840|3860|3810|3790|3900|3820|3800|3830|3850|3880|3890|3870|3870|3880|3870|3890|3900|3890|3910|3910|3920|3920|3900|3920|3920|3830|3830|3850|3850|3840|3910|3960|3980|4000|4000||4010|4090|4170|4020|3890|3830|3830|3810|3830|3840|3740|3720|3710|3710|3700|3710|3700|3710|3710|3700|3680|3690|3720|3730|3720|3730|3720|3710
06533|101388|/equities/delta-dunia-ma|JKSE||378|380|368|372|358|372|370||366|374|370|368|368|364|364|364|362|378|372|386|392|392|398|374|380|376|368|374|352|334|334|350|360|364|356|358|342|340|350|336|336|348|374|380|380|378|372|388|400|374|372|386|376|382|378|406|418|412|434|450|432|414||436|420|448||476|510|545|585|580|575|580||510|486|510|500|535|||||||545|545|505|510|515|520|545|570|585||610|635|570|585|585|530|535|454|418|410|400|402|400|426|430|442|442|428|416|426|416|416|380|370|392|420|450|460|422|436||420|422||406|418|412|396|358|344|348|348|328|304|290|276|276|258|254|254|250|254||252|264|266|258|258|276|240|244|234|230|244|246|246|244|246|242|246|244|256|260|258||264|268|274|264|262|266|266|272|268|268|266|268|266|272|276|280|278|278|270|270|274|262|278|282|290|296|298|296|292|296|290|292|290|292|300|300|304|306|310|296|294|292|290|292|296|294|296|304|302|298|302||322|330|334|330|338|342|344|330|324|348|344|350|336|330|332|342|316|314|296|290|296|294|298|304|306|298|294|290
06534|101225|/equities/destinasi-tirt|JKSE||212|212|212|212|210|210|208||208|212|216|216|216|218|218|218|216|214|216|218|216|214|214|204|204|204|202|202|200|202|206|204|208|208|208|208|206|206|208|202|202|204|204|202|200|206|206|204|204|204|202|202|202|204|202|204|204|204|208|206|206|204||206|204|206||204|204|202|202|202|202|204||210|220|220|220|228|||||||244|250|264|270|274|274|280|280|280||276|276|278|284|288|288|288|288|292|288|290|290|310|332|334|340|338|342|340|328|330|322|310|294|288|292|278|278|268|270||270|270||268|268|270|272|274|278|280|282|280|284|290|296|296|296|296|298|300|302||320|320|314|320|320|314|314|300|304|312|300|302|302|302|302|302|302|302|302|302|302||302|302|300|294|294|294|294|296|296|296|296|296|296|296|296|290|290|284|284|284|286|292|292|292|304|320|338|354|354|356|362|366|364|364|356|358|354|360|354|360|362|358|358|360|360|362|362|360|358|360|356||328|334|340|332|332|330|320|314|314|316|316|308|308|290|298|308|290|290|290|290|284|294|286|300|300|280|278|274
06535|1097838|/equities/dewata-freight|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50
06536|101389|/equities/dharma-samuder|JKSE||95|93|91|90|91|91|91||92|92|92|93|91|92|91|91|92|92|91|92|91|91|91|92|92|91|91|91|93|90|90|90|91|91|89|91|89|88|92|89|93|94|98|105|95|94|94|94|95|94|94|95|94|95|93|96|100|98|102|103|102|100||98|96|97||97|98|96|96|95|97|97||96|95|95|94|94|||||||93|92|91|90|94|95|96|97|98||98|99|99|99|99|96|98|100|98|99|99|99|103|110|94|96|98|93|95|92|95|95|94|97|96|95|94|94|97|101||104|101||100|99|106|106|107|109|107|109|103|100|102|105|112|93|92|90|90|91||90|88|87|88|89|89|90|91|91|93|100|103|102|105|105|97|98|100|95|94|94||95|94|91|92|90|91|92|96|95|99|100|101|100|99|102|101|100|101|100|101|102|101|105|108|112|113|110|111|114|112|115|112|115|115|114|119|110|110|113|109|113|111|113|115|122|120|122|116|107|105|105||107|97|98|98|96|102|109|115|117|114|115|114|117|124|117|119|123|124|125|132|124|92|95|102|76|74|74|73
06537|101390|/equities/dharma-satya-n|JKSE||540|535|535|525|530|530|510||530|535|535|530|535|525|535|530|525|530|515|535|530|525|520|510|510|525|505|500|500|494|468|470|478|490|498|498|478|478|490|474|490|494|488|486|488|488|505|498|515|498|490|500|498|515|520|530|555|555|550|555|555|565||555|560|560||560|570|575|600|560|535|550||545|540|550|550|585|||||||605|620|620|605|645|650|630|660|680||670|675|685|645|640|615|640|660|655|635|640|660|635|665|690|680|695|685|650|680|685|680|675|675|695|705|715|705|745|745||740|660||625|625|645|605|625|640|640|615|620|600|580|560|565|575|575|555|560|570||600|520|515|530|515|520|515|525|520|510|515|530|515|515|525|525|530|505|490|498|496||500|488|500|500|474|474|474|470|472|482|470|478|480|486|480|505|510|520|500|510|525|515|530|550|580|600|590|585|590|585|595|580|585|575|580|580|575|575|600|585|590|600|585|570|580|565|580|595|595|600|600||605|610|615|610|595|600|595|600|590|630|595|555|555|540|530|535|505|500|498|490|492|492|505|510|510|515|520|520
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||296|298|294|292|290|306|306||306|316|322|310|300|302|306|308|304|310|308|324|330|326|336|344|338|362|378|386|386|394|408|340|300|300|292|284|290|286|286|288|294|300|298|296|292|294|280|300|312|310|302|320|312|300|300|306|302|300|292|296|306|326||350|280|278||280|280|280|274|284|278|280||294|312|334|352|360|||||||366|360|352|368|388|386|386|398|400||414|400|428|460|470|478|476|488|480|462|450|448|450|480|492|484|488|494|488|490|478|478|496|498|498|510|498|535|570|585||605|610||615|625|670|670|700|705|715|710|715|740|735|730|745|775|795|785|800|750||745|685|680|680|690|660|660|665|695|700|750|750|755|755|765|780|755|755|750|755|760||745|750|755|755|760|755|760|765|790|775|780|760|755|765|775|780|785|745|755|800|795|775|790|770|745|755|775|765|770|765|760|810|820|830|800|790|790|765|760|770|815|860|745|750|745|745|785|825|840|815|820||815|775|780|785|800|790|785|800|800|820|750|770|800|805|795|820|840|840|845|845|835|865|840|835|815|810|800|800
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|51
06540|1156578|/equities/diamond-food-indonesia|JKSE||820|825|825|825|820|820|805||820|815|815|815|810|810|815|805|815|815||820|820|820|810|825|825|830|825|825|830|820|815|810|800|820|825|825|815|815|830|810|815|830|815|810|825|825|825|830|830|805|815|825|810|810|800|810|810|815|815|815|820|830||815|815|800||805|800|810|800|810|815|800||795|815|815|795|810|||||||800|810|805|805|815|815|805|805|810||815|810|815|800|805|800|800|805|805|810|820|810|795|805|805|805|800|800|795|805|800|795|770|805|805|795|800|780|805|810||815|815||820|810|815|825|830|835|825|835|815|820|825|825|815|820|820|825|830|820||815|810|795|785|800|810|810|810|820|810|860|865|840|850|850|865|885|885|880|905|905||875|880|885|890|905|965|840|860|845|850|845|890|885|850|840|840|840|845|845|850|850|850|855|850|850|850|855|860|850|850|850|850|845|850|845|845|840|830|840|840|835|845|835|845|830|805|865|890|875|905|890||915|900|905|935|950|950|905|775|790|785|775|790|765|760|770|775|775|795|800|800|800|795|800|795|795|795|775|780
06541|102977|/equities/dian-swastatik|JKSE|||||32750|33000|33200|||32875|33200|33000||||33000||33000|33000||33000|33000|33000|32600||||||32600||||32600||||||35050||35050||||35050|35050||||||36750|||||36750|36750|36750|38225|36200|||33925|33500|33425||35750|35750|38425|41300|39600|33000|28850||27500||27750|27500|29000||||||||30000|30975|30975|||33300|35125|||||35575||||38150|41000||||||44000|||44000|||44000||||44000||44000|44000|47075|50600|54400||47200|||||46500|||46500|46500|||||||||||46000||46000|46000|46000||||46025||46025||46025|46025|46000|46475|||||||49950||||49000|||||49000||48750|48750|48850|49000|49000|49500|52750|||54000||54000||49500|49800|50000|51475|51375|51375|51750|52800|50975|49325|49975|50275|50400|50550|48500|40800|34000|32050|31800|31250|31300|31000|31000|31200|32825|33300|29600|27800|24900||24900|24900|24900|||24975|24775|24725|24725|25000|23775|20500|20500|17500||17500||17500|17500||17500|||17500||||
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||1200|1250|1270|1275|1295|1295|1295||1275|1320|1355|1360|1360|1395|1410|1435|1450|1445|1445|1480|1465|1465|1465|1480|1525|1510|1500|1470|1515|1510|1535|1530|1580|1595|1620|1640|1590|1545|1570|1570|1635|1500|1455|1560|1605|1615|1585|1660|1655|1675|1740|1690|1805|1620|1570|1630|1675|1680|1670|1755|1870|1870||1870|1910|1990||1950|1995|2070|1970|2030|2100|1825||1720|1720|1835|1735|1800|||||||1935|1890|1885|1890|1760|1760|1665|1650|1650||1600|1685|1700|1810|1945|1930|1770|1710|1665|1660|1695|1635|1645|1655|1710|1725|1670|1675|1665|1700|1725|1670|1635|1700|1755|1770|1750|1700|1780|1890||1775|1880||1900|1750|1860|1995|2140|2210|2210|2240|2220|2280|2300|2290|2330|2340|2380|2400|2410|2430||2490|2420|2450|2400|2370|2420|2470|2470|2460|2480|2570|2570|2510|2510|2590|2640|2680|2630|2700|2750|2730||2720|2670|2620|2610|2660|2680|2710|2600|2610|2630|2620|2620|2590|2650|2670|2700|2710|2550|2560|2660|2660|2660|2770|2860|2880|2870|2860|2850|2850|2780|2770|2800|2790|2750|2650|2470|2480|2440|2470|2510|2450|2450|2440|2430|2510|2520|2460|2430|2390|2400|2350||2330|2420|2490|2480|2400|2480|2500|2570|2650|2500|2400|2580|2650|2790|2660|2710|2710|2740|2750|2800|2960|3070|3140|3110|3150|3160|3200|3330
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||75|78|79|79|80|82|83||81|80|81|80|80|80|81|80|82|81|84|81|80|82|83|83|84|85|87|91|92|92|92|92|94|93|95|97|101|96|93|93|98|97|103|110|118|112|120|107|91|94|101|92|98|105|112|120|112|120|128|137|147|134||101|78|58||55|56|53|54|54|55|52||54|55|57|56|58|||||||61|55|54|56|58|56|60|64|67||71|76|67|71|76|81|86|92|98|105|111|111|118|117|123|115|117|119|122|124|120|122|128|121|125|130|110|110|116|118||121|130||139|149|160|164|165|165|164|169|169|162|164|163|168|164|163|157|156|166||155|153|156|156|153|158|159|160|161|157|162|165|165|156|154|164|175|174|185|192|190||190|199|198|206|210|193|193|193|198|212|195|194|208|178|171|169|169|169|171|177|173|175|188|188|162|173|186|200|214|228|170|171|156|155|157|157|161|162|167|173|173|175|178|177|175|175|187|193|194|197|202||204|208|194|193|204|218|230|232|230|232|230|228|232|244|232|248|266|284|304|326|330|318|340|364|390|330|354|380
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|55||59|63|67|71|76|81|87|92|93|86|82|75|74|63|67|71|76|78|78|79|79||79|82|82|80|80|78|78|79|79|81|82|78|81|86|77|78|80|85|91|95|96|98|99|100|100|103|107|112|114|114|114|111|110|116|120|123|124|130|131|132|129|133|135|139|140|145|144|143|144|146|148||153|156|159|162|163|162|159|153|152|163|149|145|154|151|148|159|170|182|180|193|206|210|224|240|210|224|206|172
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06546|101392|/equities/duta-anggada-r|JKSE||210|210|210|212|212|208|212||214|230|214|214|218|216|218|214|214|214|214|212|212|212|212|216|210|214|212|210|212|216|216|214|218|210|212|212|214|212|214|210|214|216|210|208|216|212|210|212|210|212|210|204|218|214|214|216|214|210|216|212|216|214||216|216|206||204|206|208|210|212|210|212||218|222|222|228|228|||||||226|226|226|228|228|234|238|234|236||226|228|230|232|230|228|232|238|236|236|244|262|230|224|222|218|218|220|216|216|216|220|232|230|228|226|228|226|226|226||226|228||228|228|228|228|230|228|232|232|228|230|230|232|236|238|236|234|230|242||244|248|250|248|244|242|240|236|238|238|232|236|232|242|254|248|246|252|260|272|292||312|290|310|332|304|308|304|296|296|290|286|276|272|272|274|276|268|280|300|322|346|284|280|300|274|270|268|250|264|266|280|300|282|302|278|280|286|288|272|260|258|256|266|246|242|238|250|252|270|290|242||230|230|246|264|212|214|230|220|212|212|210|210|218|214|206|204|208|210||210|216|||216|214|208|210|210
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||228|220|224|230|228|228|218||218|222|218|216|228|228|220|224|218|226|222|216|224|218|210|220|218|234|212|210|208|212|214|212|220|230|214|230|230||214|216|216|228|228|228|230|216|208|208|208|206|206|210|220|212|210|210|214|218|228|216|220|226||226|228|216||214|224|218|224|230||230||234|224|230|228|222|||||||228|228|226|220|226|240|248|266|284||262|272|268|272|292|236|220|218|214|214|216|214|214|214|212|208|210|212|212|206|202|216|232|248|260|262|262|270|270|282||270|276||284|290|298|290|298|288|282|282|282|286|292|294|294|294|294|294|296|288||288|288|300|290|298|288|288|296|284|296|296|298|288|278|294|298|300|300|298|304|304||304|304|304|310|310|310|308|306|300|302|302|302|302|298|290|290|288|288|286|270|290|288|290|290|284|296|290|278|278|298|290|274|274|264|270|262|260|252|250|246|246|252|262|248|250|256|260|264|260|258|254||256|254|250|250|250|254|252|250|260|260|260|258|262|262|262|262|264|256|256|258|262|258|254|268|276|284|284|284
06548|101393|/equities/duta-pertiwi-t|JKSE||4660|4100|4070|4070|4100|4090|4360||4460|4400|4540|4880|4880|4860|4880||4880|||4890|4850|4860|4880|4850|4850|4850|4800|4800|4840|4800|4710|4790|4890|4890|4890|4970|4770|4770|4740|4780|4730|4610|4500|4220|4500|4500|4650|4990|5000|5000|4970|4950|4940|4300|4290|4300|4380|4500|4610|4600|3820|4030||4000|4000|4000||4100|4100|4100|4090|4100|4100|4070|||4070||4090|4090|||||||4090|4100|3920|4200|4390|4410|4420|4390|4390|||4700||4800|4800|4800|4550||4870|4860|4090|4080|3830|3890|3730|3700|3880|3880|3880|3910|3870|3700|3890|3890|3890|3640|3640|3600|3600|3600|||3600||3630|3640|3560|3640|3650||3640||3640|3640|3650|3620|3590|3600|3690|3500||3500||3500|3500|3500|3500|3500|3450|3500|3240|3350|3500|3400|3420|3410|3400|3400|3360|3400|3400|3390|3380|3390|||3390|3380|3380|3380|3390|3390|3300|3370|3290|3280||3300|3300|3280|3300|3240|3250|3240|3240|3240|3230|3250|3250|3300|3400|3310|3320|3320|3350||3320||3310||3310|3350|3350|3350|3350|3350|3350|3320|3320|3320|3320|3320|3400|3440|3440|3440||3460|3460|3480|3460|3500|3470|3470|3370|3370|3330|3360|3390|3300|3300|3400|3290|3350|3440|3310|3310|3390||3290|3400|3310|3280|3300|3300
06549|101391|/equities/dt-pertiwi-nus|JKSE||388|388|390|390|390|390|390||374|376|384|380|378|376|374|374|368|370|370|370|370|370|368|364|366|368|366|370|370|366|362|366|362|366|360|370|366|368|362|356|364|370|380|390|404|402|396|392|392|392|392|394|384|396|394|408|412|412|414|416|416|416||416|418|416||412|408|406|400|404|400|390||384|386|384|384|384|||||||384|386|374|378|390|386|392|398|400||396|394|390|390|390|402|402|398|390|378|372|374|374|374|374|374|372|370|372|376|376|370|368|368|372|374|372|372|374|380||386|394||380|384|390|390|392|406|400|398|386|394|394|388|390|388|390|390|394|396||394|394|400|398|398|398|362|374|362|364|382|382|386|388|388|394|394|392|396|392|400||394|400|404|404|400|400|400|394|402|398|400|390|406|408|402|408|420|396|398|394|396|400|394|388|388|400|400|428|432|422|406|402|414|392|400|374|376|376|376|376|376|366|354|354|350|362|388|368|364|360|362||360|358|358|354|342|350|350|356|358|358|354|354|354|358|356|354|352|346|348|348|358|350|356|354|344|340|338|340
06550|1057061|/equities/dwi-guna-laksana|JKSE||208|218|230|246|204|206|202||200|198|197|198|197|194|200|200|197|200|200|208|210|210|202|198|198|199|198|198|206|206||208|208|204|199|198|208|206|206|200|204|204|218|202|199|206|206|202|204|206|206|202|202|210|200|202|202|200|200|212|216|210||200|198|196||198|202|216|228|224|226|230||238|244|246|264|246|||||||212|210|210|197|199|177|176|173|173||171|172|172|162|163|172|171|172|179|181|182|181|183|182|179|182|179|179|175|181|181|177|171|179|180|180|181|181|183|181||181|180||177|179|180|179|182|183|179|179|178|178|177|178|175|170|178|178|175|173||176|174|170|174|166|178|179|178|178|175|177|172|183|184|179|190|188|192|191|191|188||189|191|194|190|180|190|189|183|196|202|198|210|198|166|178|174|179|180|171|183|184|178|183|180|180|180|180|183|183|181|194|185|198|197|197|199|199|199|198|198|198|198|197|200|199|198|199|200|200|200|200||199|202|197|193|199|199|199|197|197|200|200|200|200|199|200|199|191|200|199|200|202|200|200|202|198|200|194|188
06551|101394|/equities/dyandra-media|JKSE||75|75|75|75|75|76|76||77|77|77|76|76|75|76|76|74|75|76|73|72|69|69|69|69|70|70|70|69|68|68|70|70|70|70|70|69|70|69|68|70|73|73|71|70|71|70|71|69|70|70|69|69|70|69|71|71|72|72|72|71|71||72|70|70||69|70|69|72|72|71|73||73|72|72|72|73|||||||73|73|73|74|75|77|76|76|76||76|75|74|75|77|76|76|76|75|75|74|75|72|73|73|73|71|72|72|73|72|72|71|69|70|72|71|69|69|66||70|71||71|70|72|73|72|72|72|73|73|72|72|72|74|72|74|74|73|73||73|74|75|72|73|74|73|74|72|74|74|73|75|76|77|78|77|78|78|79|77||75|76|77|78|78|75|77|78|78|77|77|78|78|77|78|78|77|78|77|80|81|81|78|76|79|82|83|83|83|84|90|91|93|92|94|95|91|90|94|90|92|85|85|87|83|84|86|80|80|83|82||86|80|78|75|76|78|80|80|81|82|84|85|85|87|86|87|89|91|95|92|92|91|85|88|90|84|90|96
06552|101366|/equities/bw-plantation|JKSE||70|70|72|73|70|70|71||71|71|70|69|68|68|69|68|68|68|69|70|70|69|67|66|67|67|68|68|68|67|66|67|66|67|67|68|67|66|66|65|68|69|70|70|71|70|71|72|71|69|70|70|70|71|71|72|73|73|74|74|74|75||75|75|75||74|75|74|78|72|72|71||72|71|74|71|73|||||||78|78|77|75|80|82|83|85|89||84|86|79|80|81|81|80|80|81|79|78|79|80|82|80|80|81|81|79|79|79|80|77|79|81|82|83|81|87|89||91|88||87|89|90|88|94|88|83|88|91|87|79|75|73|75|71|71|70|72||73|68|67|67|67|68|67|65|64|65|67|68|69|71|73|75|74|73|73|74|75||74|71|72|72|72|72|73|75|76|75|74|75|79|80|80|81|80|81|80|79|80|80|81|83|86|92|86|88|89|89|87|86|88|88|89|89|90|90|90|91|92|92|92|89|91|88|94|98|95|94|97||98|99|101|99|99|96|98|98|94|101|98|91|91|85|87|79|70|70|71|71|71|71|71|74|74|74|74|76
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||93|95|96|94|94|93|94||94|95|93|92|92|91|92|92|90|93|93|93|92|93|93|93|92|92|93|90|89|90|90|89|93|93|91|92|91|92|91|93|89|90|89|89|89|88|87|89|88|89|88|88|89|88|88|88|89|92|93|95|94|92||92|92|91||91|90|90|90|90|91|90||90|92|92|93|94|||||||92|92|90|91|92|92|91|90|92||89|93|93|92|94|92|94|91|90|91|91|92|90|89|90|89|87|87|87|88|88|86|88|88|88|89|89|88|86|87||88|89||89|89|91|92|93|90|89|91|91|92|94|93|90|88|87|86|86|86||86|86|86|86|84|87|87|86|86|86|87|85|85|86|89|92|92|94|96|94|96||96|97|98|96|94|96|95|96|93|91|91|92|91|91|91|91|90|91|91|92|93|93|91|88|94|96|96|100|97|96|98|98|97|95|100|100|99|95|93|96|96|96|93|97|97|96|97|101|97|93|96||84|77|75|76|74|70|71|71|68|69|68|69|67|66|68|69|73|71|76|70|64|64|62|63|63|64|63|61
06554|102133|/equities/eka-sari-loren|JKSE||191|191|194|194|193|194|195||192|195|200|200|200|204|208|210|210|210|202|216|232|214|230|246||195|195|192|191|192|193|196|198|198|197|197|192|192|195|195|196|194|198|199|183|195|195|200|204|199||192|200|200|200|200|200|200|196|190|187|186||194|191|199||189|191|191|190|185|190|200||200|185|189|189|192|||||||190|195|195|195|198|199|200|194|191||191|192|195|204|198|195|197|199|195|188|190|196|190|193|192|186|199|182|178|181|183|186|179|181|181|182|184|184|182|184||177|180||176|180|187|180|188|186|189|184|180|182|181|181|183|180|183|184|184|182||189|179|176|175|180|186|200|214|198|194|194|198|200|198|193|195|195|190|186|199|199||202|194|199|197|195|179|179|172|172|183|182|184|189|188|187|189|187|187|188|192|190|182|190|194|196|195|208|222|188|187|184|184|180|181|182|183|186|187|188|193|195|190|183|185|189|169|175|176|178|173|174||178|175|175|176|179|178|175|178|176|174|176|178|178|179|185|186|176|182|184|179|183|180|181|182|180|180|181|182
06555|101395|/equities/ekadharma-inte|JKSE||288|286|286|288|282|295|295||293|295|293|298|287|284|285|284|283|283|283|288|289|289|287|287|287|286|286|286|286|285|283|284|284|283|284|284|284|283|283|281|283|284|284|284|284|284|283|283|284|283|283|284|283|285|282|283|284|283|283|284|284|284||283|282|283||281|281|281|282|280|280|280||282|282|283|282|282|||||||286|286|285|285|285|284|284|287|286||288|284|290|290|290|293|292|294|290|289|290|289|289|290|289|288|288|287|288|287|286|288|286|288|285|285|285|285|284|284||285|284||283|283|285|285|285|286|284|284|284|283|285|284|283|285|283|284|285|285||285|286|283|281|281|281|280|279|278|280|281|285|287|287|288|288|290|289|290|291|288||291|289|287|289|291|291|291|291|291|291|290|293|291|292|293|294|294|292|291|291|290|290|292|296|293|294|295|296|297|298|298|299|301|297|298|295|295|300|297|295|295|293|290|290|300|300|299|291|290|291|288||287|287|285|285|284|285|285|285|285|288|286|285|286|286|284|287|289|283|281|280|280|280|279|279|280|280|280|281
06556|101226|/equities/elang-mahkota|JKSE||1940|1940|1920|1885|1845|1900|1915||1980|1985|2100|2250|2180|2110|2060|2080|2080|1925|1840|1870|1875|1865|1800|1800|1860|1960|1865|1855|1830|1745|1700|1625|1605|1675|1655|1650|1575|1540|1585|1550|1560|1605|1665|1665|1665|1670|1665|1695|1750|1735|1760|1730|1755|1640|1665|1775|1790|1815|1745|1770|1860|1865||1915|1875|1865||1825|1875|1895|2000|1940|1935|2080||2230|2390|2560|2600|2790|||||||2990|3000|2900|2870|2790|2820|2720|2740|2700||2740|2700|2710|2710|2840|2790|2880|2720|2540|2460|2450|2390|2260|2260|2270|2260|2280|2270|2250|2200|2210|2220|2180|2210|2160|2150|2030|2030|2180|2240||2190|2210||2070|2070|2120|2080|2070|1915|1815|1755|1765|1775|1850|1930|1980|1985|1970|1980|1995|2090||1795|1755|1745|1770|1725|1850|1980|1865|1855|1895|1995|2130|2000|2150|2160|2320|2470|2420|2460|2460|2450||2280|2250|2290|2290|2260|2280|2250|2230|2270|2200|2240|2200|2200|2230|2120|2120|2070|1960|1965|1930|1935|1920|1925|1895|1860|1860|1960|2010|2020|2020|1980|1990|2010|1965|1900|1965|2060|2080|1940|1975|1920|1860|1850|1855|1925|1905|1860|1865|1795|1655|1730||1630|1660|1660|1665|1490|1520|1625|1710|1695|1715|1605|1625|1690|1740|1775|1875|1925|1940|1950|1935|1980|1950|1930|1925|1965|1955|1935|2000
06557|101396|/equities/electronic-cit|JKSE||540|530|530|540|540|540|540||545|545|550|550|555|560|565|565|570|570|570|570|570|570|575|580|580|565|570|575||560|560|560|565|565|565|565|570|565|565|570|570|570|570|570|545|545|545|545|560|560|560|565|570|560|565|570|570|565|565|595|635|680||680|635|660||630|660||690|690|735|790||790|755|750|750||||||||750|750|750|750|725|745|745||745|||750|750|750|790|820|880|880|880|895|895|895|895|900|900|905|||905|905|905||905|970|||||||||970||970||||970|970||900|920|920||970|935|970|950|940|970|900||900|890|890|875|885|880|865|885|890|890|890|920|970|925|925|925|920|930|970|930|970||970|915|915|915|970|920|940|935|935|940|970|985|940|940|940|950||890|890|||890|950|900||||900|910|940|940|940|940|960|965|985|985|985||985|985|985|985|980|980||||985||980|||985|985|||980||980||||980|||985||980|985|||985|||||985||
06558|101397|/equities/elnusa-tbk|JKSE||322|318|320|318|300|304|298||298|302|306|304|304|302|304|298|300|302|296|300|302|308|304|300|298|300|298|300|296|290|284|286|288|292|294|290|290|290|292|286|284|302|304|308|300|296|292|306|310|310|314|322|312|322|302|318|328|332|326|322|320|312||308|306|306||296|292|290|294|288|290|286||280|274|286|286|290|||||||292|288|286|284|292|296|294|300|300||288|286|284|290|300|298|298|296|290|292|294|292|294|300|300|308|306|310|306|306|300|292|284|286|304|306|326|326|348|322||328|316||312|328|292|298|292|290|292|286|296|302|280|282|282|284|282|278|282|276||276|268|256|258|252|260|262|264|264|254|254|260|260|256|268|272|274|272|276|276|274||276|278|282|278|274|274|272|274|272|276|278|282|286|292|286|288|288|288|278|278|274|274|278|278|284|292|294|286|286|294|292|300|300|302|302|304|306|310|312|310|310|304|302|306|304|300|312|318|320|316|320||334|338|334|332|326|330|330|326|314|324|328|320|308|306|302|306|304|284|280|278|280|276|286|290|288|288|282|276
06559|1050170|/equities/emdeki-utama|JKSE||197|196|196|195|196|196|197||199|198|196|195|196|195|195|195|195|194|195|194|194|195|196|196|193|195|193|192|189|189|191|195|194|195|196|195|195|194|194|192|195|197|196|204|206|206|206|206|202|206|208|206|206|206|206|208|208|206|206|206|208|210||204|200|202||200|202|200|202|199|199|199||199|198|200|198|199|||||||200|200|198|199|199|200|198|198|198||197|198|195|200|200|202|200|199|200|200|200|200|202|202|202|202|202|202|200|202|200|202|200|202|202|202|200|200|200|200||202|202||200|202|202|204|204|206|202|200|200|202|204|208|206|204|208|216|202|200||202|202|202|200|200|200|200|200|200|202|204|204|202|204|204|206|206|204|206|206|204||204|210|210|208|206|206|206|206|206|206|208|210|208|210|210|212|210|210|214|214|208|208|208|212|218|226|220|220|222|218|216|216|224|228|208|210|208|206|206|208|208|206|206|210|212|218|214|218|214|212|210||212|208|206|208|204|206|206|208|208|206|202|202|202|202|200|199|200|200|200|200|200|200|200|200|200|202|202|199
06560|101398|/equities/energi-mega-pe|JKSE||244|232|222|236|250|268|282||276|284|280|284|276|282|268|266|264|268|282|270|280|284|276|296|290|252|234|234|228|220|222|230|228|236|244|230|232|220|228|220|222|222|234|248|248|252|246|264|282|282|280|290|292|300|270|282|274|294|292|234|226|226||236|232|232||222|224|224|220|224|236|240||240|228|240|238|230|||||||198|191|179|176|175|183|185|183|176||182|180|185|176|187|177|180|175|174|164|170|162|167|166|166|168|169|159|159|157|161|148|141|141|144|146|149|158|169|166||178|173||171|183|170|180|172|179|177|183|196|165|161|146|148|121|118|116|114|114||114|113|111|109|106|111|105|105|103|99|98|98|99|99|99|101|102|102|102|103|105||102|104|104|105|105|106|106|107|106|107|108|110|106|109|112|120|107|107|108|111|112|113|114|116|114|117|119|115|117|115|117|118|118|118|119|119|119|119|120|121|122|122|122|122|121|118|122|127|124|124|122||124|123|121|124|120|124|126|125|126|132|126|129|122|128|129|130|126|127|125|122|119|118|123|119|118|118|122|122
06561|101227|/equities/enseval-putera|JKSE||2750|2770|2750|2760|2790|2830|2820||2840|2850|2760|2840|2860|2860|2840|2800|2810|2800|2800|2810|2850|2860|2850|2830|2830|2840|2840|2810|2790|2830|2830|2810|2770|2780|2770|2800|2800|2760|2770|2740|2790|2800|2790|2790|2770|2810|2810|2770|2790|2800|2800|2740|2720|2760|2760|2770|2790|2800|2790|2760|2760|2760||2760|2740|2800||3010|3030|2960|2950|2880|2900|2890||2870|2860|2910|2850|2890|||||||2860|2830|2790|2800|2780|2790|2760|2730|2730||2750|2740|2740|2760|2800|2800|2830|2780|2760|2750|2730|2740|2730|2720|2710|2740|2720|2730|2720|2730|2720|2700|2710|2720|2690|2670|2670|2670|2720|2720||2730|2750||2750|2750|2730|2730|2750|2720|2740|2740|2730|2730|2750|2760|2760|2730|2740|2760|2780|2790||2770|2760|2780|2790|2790|2790|2850|2840|2770|2770|2780|2700|2700|2750|2770|2790|2750|2710|2690|2740|2740||2700|2730|2680|2620|2640|2620|2610|2610|2610|2620|2600|2630|2630|2640|2650|2670|2630|2590|2590|2590|2560|2550|2570|2570|2560|2590|2620|2650|2590|2550|2550|2540|2560|2520|2550|2540|2590|2590|2580|2580|2570|2570|2510|2510|2480|2460|2430|2500|2440|2310|2310||2300|2300|2270|2310|2300|2300|2310|2310|2300|2300|2290|2250|2250|2260|2240|2220|2250|2230|2240|2250|2270|2260|2270|2280|2280|2270|2280|2280
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||82|82|82|82|82|83|82||82|84|83|84|84|82|84|87|87|85|85|84|82|83|83|82|85|85|83|83|81|82|82|81|81|84|82|80|80|81|81|80|84|84|86|86|86|86|86|86|85|85|86|87|87|88|88|88|90|89|88|86|86|86||86|86|87||87|87|88|86|87|85|85||84|85|88|88|88|||||||91|91|91|94|94|97|96|95|96||97|97|96|97|98|100|101|104|103|99|100|99|98|100|99|99|101|102|102|102|102|105|103|104|106|106|103|100|102|105||110|117||120|120|129|128|131|130|134|137|141|135|137|133|136|143|136|132|130|132||126|125|124|122|120|127|136|140|133|127|128|124|130|132|141|148|159|170|143|151|162||161|173|185|198|212|226|242|260|278|296|304|316|284|304|298|314|302.5|261.25|280.5|264|220|207.625|222.75|239.25|225.5|204.875|217.25|222.75|217.25|174.625|140.25|140.25|136.8125|138.875|140.25|143|147.125|148.5|145.75|137.5|129.25|125.125|126.5|131.3125|136.8125|134.75|144.375|143|152.625|148.5|159.5||170.5|182.875|195.25|156.75|116.1875|123.75|123.75|123.0625|123.75|124.4375|125.125|121|124.4375|121.6875|123.75|131.3125|132.6875|136.125|138.875|143|137.5|147.125|149.875|143|137.5|145.75|144.375|137.5
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||120|117|124|124|119|114|126||139|127|116|106|105|112|113|117|107|111|112|115|115|115|115|116|116|114|115|114|115|117|110|105|102|110|103|109|111|106|110|109|108|114|110|113|106|110|116|109|113|114|107|115|116|109|107|113|118|117|121|114|115|110||110|112|110||116|116|115|108|108|116|||118|117|117|118|118|||||||119|119|118|118|118|118|117|117|117||118|118|115|118|119|117|118|117|118|118|118|118|118|118|120|112|118|118|111|116|118|121|117|119|116|120|121|116|116|120||124|116||118|118|118|119|118|118|120|119|119|116|114|115|116|116|122|116|117|116||122|116|118|118|110|116|115|114|114|117|118|120|121|122|120|120|122|125|119|114|114||114|114|113|115|115|115|116|114|116|125|122|124|124|124|124|124|124|124|124|124|124|124|124|123|124|125|125|124|119|123|125|120|125|125|123|125|124|125|126|128|126|129|128|130|130|130|130|130|130|130|130||130|130|130|130|126|130|130|131|129|135|144|154|162|170|184|194|204|214|224|246|262|276|290|304|320|336|342|340
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||73|74|72|72|72|73|74||73|74|75|74|74|75|76|77|76|75|76|76|77|76|77|76|75|75|76|75|75|75|75|76|76|76|76|76|75|76|75|73|77|78|79|79|80|77|77|76|76|76|77|78|76|78|79|78|80|80|79|78|78|78||79|79|78||77|78|79|77|81|73|72||73|72|74|73|72|||||||73|73|72|74|78|80|81|82|83||82|82|81|82|86|85|89|82|82|82|84|87|88|88|87|90|91|92|90|90|95|94|94|83|89|66|63|65|69|74||79|79||80|82|83|84|84|83|82|84|83|83|84|85|85|85|84|84|85|84||83|85|86|88|89|90|90|91|90|91|92|91|92|93|91|93|93|94|94|94|93||95|94|95|98|99|106|92|93|94|95|94|95|95|96|95|95|96|94|96|93|93|93|94|96|98|101|101|103|102|102|103|103|103|103|104|105|106|106|106|106|107|106|105|106|106|106|106|107|108|108|108||106|106|105|105|105|106|106|106|106|107|108|106|107|108|111|110|109|108|110|118|107|108|107|108|106|107|106|105
06566|101399|/equities/erajaya-swasem|JKSE||498|492|492|494|494|505|505||500|515|510|515|498|500|498|500|498|494|492|496|498|498|498|500|498|505|500|500|498|494|490|490|490|498|500|498|498|500|505|494|510|525|520|520|525|530|500|505|498|505|494|500|496|500|496|500|505|510|510|510|510|515||535|520|515||505|510|505|505|494|500|505||498|498|510|505|510|||||||525|520|525|525|530|535|530|535|540||540|555|540|530|545|545|570|595|605|580|580|585|585|575|580|590|590|555|565|565|560|550|540|545|535|555|550|525|530|555||550|555||555|560|580|570|585|575|565|555|540|535|545|550|555|545|545|550|550|550||550|545|540|550|525|545|545|545|540|545|555|570|555|560|555|560|575|570|590|595|600||600|605|605|610|600|595|590|600|595|585|595|605|610|610|610|615|605|615|615|625|615|610|620|625|610|635|645|655|660|650|650|670|650|645|640|640|640|630|635|625|630|625|625|640|650|635|625|620|615|635|645||645|660|600|610|605|620|590|595|595|590|595|585|590|605|600|605|605|620|630|615|615|600|590|575|575|570|585|585
06567|101229|/equities/eratex-djaja-t|JKSE||197|189|197|198|197|199|200||198|198|200|197|198|199|199|200|200|200|200|200|198|204|200|202|200|202|202|206|206|208|200|206|208|204|208|206|206|208|206|208|208|200|210|210|212|208|202|202|196|199|198|204|204|202|202|206|206|200|199|192|192|187||186|188|194||181|188|188|187|180|183|186||180|187|191|188|188|||||||189|184|187|187|186|186|181|185|185||183|189|190|188|188|186|189|185|184|188|188|188|191|194|188|185|189|188|188|185|185|183|187|191|187|186|186|181|190|193||193|202||196|198|195|196|197|194|198|193|202|200|200|197|196|196|195|197|197|190||195|195|198|204|198|204|199|204|198|198|208|218|218|208|208|204|216|230|228|224|214||214|218|216|216|228|226|208|206|202|193|191|191|196|193|192|192|193|192|193|192|193|192|193|193|190|190|191|190|190|190|190|192|189|189|190|194|189|190|188|188|191|190|190|198|191|188|202|191|193|194|191||191|188|185|183|190|204|204|204|204|204|202|193|190|191|191|186|190|191|190|195|185|182|183|183|183|182|180|181
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||202|202|202|204|202|202|204||218|202|200|200|214|230|246|264|282|302|324|348|322|346|372|400|364|390|418|448|480|515|490|510|492|462|428|434|400|384|376|330|348|370|348|322|346|372|366|392|420|450|481.52|385.22|335.4|287.25|308.84|332.08|265.67|254.04|252.38|235.78|245.74|225.82||209.21|219.18|229.14||235.78|252.38||270.65|259.03|234.12|234.12||234.12|204.23|219.18|182.65|146.12|||||||144.79|135.49|138.81|130.18|137.48|142.13|137.48|125.53|132.83||130.84|125.53|134.83|144.79|155.42|130.18|104.27|110.92|118.89|127.52|136.82|146.78|117.56|94.31|89.66|91.66|90.99|90.33|90.33|89.66|89|90.33|90.33|90.99|86.34|92.32|92.32|90.33|92.32|91.66||96.97|89||95.64|102.28|109.59|94.98|76.38|79.04|82.36|84.35|77.71|77.71|77.71|77.04|77.04|75.72|76.38|75.72|74.39|74.39||74.39|73.72|72.39|72.39|75.72|73.72|74.39|76.38|75.72|73.06|74.39|75.05|75.05|72.39|75.72|81.03|81.69|77.71|83.02|89|95.64||102.28|99.63|105.6|112.91|97.63|95.64|94.31|92.98|87.01|92.98|99.63|84.35|75.05|75.05|76.38|77.04|66.42|71.07|71.07|72.39|71.07|75.72|76.38|81.69|87.67|91.66|98.3|92.98|94.98|89|75.05|57.45|50.81|50.81|53.8|54.13|56.79|42.17|42.51|41.84|42.51|41.84|41.84|41.51|41.18|41.84|43.5|42.51|41.84|42.84|42.17||42.84|43.5|46.49|49.81|50.48|54.13|54.79|54.79|58.78|50.14|37.19|36.53|37.53|35.53|35.2|34.87|35.53|34.2|35.53|36.2|37.19|37.53|38.19|37.19|33.54|33.54|33.54|33.54
06569|1117906|/equities/estika-tata-tiara|JKSE||51|52|52|52|52|51|51||53|51|51|52|51|52|51|52|52|52|52|52|51|52|52|51|51|51|51|51|51|51|50|51|51|50|51|51|51|51|51|51|51|51|51|51|51|51|51|51|51|51|51|50|51|50|50|50|50|51|51|51|51|50||51|51|51||51|51|50|50|50|50|50||50|50|51|51|51|||||||51|51|52|52|51|51|53|56|56||57|55|55|56|57|57|57|58|56|56|57|57|58|57|57|58|57|57|58|57|56|57|55|54|53|52|52|52|52|52||54|55||55|54|57|57|57|57|57|57|57|58|57|57|58|57|58|58|60|56||57|57|55|59|63|67|72|72|71|72|70|72|72|73|73|73|74|74|75|74|73||76|78|78|77|73|76|80|79|84|69|70|71|72|71|73|73|70|71|73|74|71|71|75|77|80|81|80|83|84|84|83|84|84|84|85|87|86|86|86|87|85|85|85|87|83|83|84|84|84|85|87||89|84|84|84|83|84|85|86|87|87|89|84|85|87|86|89|95|85|87|87|82|81|82|81|83|81|82|87
06570|101400|/equities/eterindo-wahan|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06572|101230|/equities/ever-shine-tex|JKSE||85|85|83|83|83|85|85||84|84|85|87|84|83|83|83|85|86|86|88|88|89|90|91|87|88|88|86|87|93|99|106|113|121|115|113|113|114|114|119|127|101|103|104|102|104|102|102|104|100|99|100|101|96|98|99|98|99|99|99|99|100||100|98|101||100|101|102|100|100|101|102||99|103|102|103|105|||||||108|110|111|108|110|108|112|118|107||112|120|114|122|131|140|128|118|106|105|103|104|103|108|104|105|104|103|103|104|104|103|102|103|102|103|106|106|106|106||107|105||109|111|107|103|103|104|101|102|102|103|104|104|103|105|105|103|103|104||102|103|106|105|105|108|108|107|108|110|111|110|112|113|113|113|113|114|115|116|113||116|118|117|117|118|117|119|114|116|123|132|141|134|136|136|135|136|138|139|136|136|137|139|147|146|149|148|152|153|159|155|156|162|147|146|145|142|140|137|139|140|136|135|137|135|127|128|128|126|127|127||128|129|126|129|128|130|135|135|136|137|139|141|140|140|145|155|158|160|161|163|167|145|151|140|143|153|132|126
06573|101403|/equities/exploitasi-ene|JKSE||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50||50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06574|101404|/equities/express-transi|JKSE||50|||50|50|50|50|||50|50|50|||50|50|50|50||50||50||50|50|50|50|50||||50|50|50|50||50|50|50|50|50||50|||50|||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50||50||50|50|50|50|50||50||50|50|50|||||||50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50||50||50|50||50|50|||||50|50|||50||50||50|50||||50||50|50|50|50|50|50|||50|||50||||50|50|50||50|50|||50|50|||50|50|50|50|50|50|50|50|50|50|50||50|||50||50|50|50|50|50|50||50||50|50|||50|50|50|50|50||50|50|50|50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06575|101405|/equities/fajar-surya-wi|JKSE||||6475||6450|6450|||6225|6225|||6500|||6675||6725||6500||6975|6600|||||6300|||||||||||6350|6350|||||||||||||||||6700||6725|||6525||6400|6225|6200||6250|6200|6200|6200|6275|6325|||||6600|6250|6100|||||||6175|6225|||6300|6300|6175||6400||6500|||6500|6600|6800|6575|6600|6700|6975|7475|7300|7250|7175||7300||7050||7050||7050|7075|7075||7075|7075|6725|6700|6875||7375|7925||||8500|8525|8700|7800|6600||6750|||6800|||6800||7300|7300|||7300||||||||7300||||||7400|7500|7750|||7825|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|||||||||||||||||||||||79|77|76|78|78|79|77|79|77|78|78|79|78|79|78|77|77|76|76|78|80|83|76|75|74|79|79|79|77|76|77|79|79|80|83|82|85|84|85|80|83||88|80|80||77|78|78|78|79|77|77||80|76|82|78|79|||||||80|87|87|94|104|115|105|96|88||80|73|73|77|77|77|76|75|77|76|78|79|80|80|80|79|78|80|80|81|81|80|79|84|82|79|78|81|90|90||90|90||89|90|90|90|100|96|106|117|129|143|156|173|192|193|190|197|202|193||212|234|258|286|282|258|260|238|240|240|238|218|226|250|276|306|338|338|374|414|460||510|565|625|570|520|510|510|505|500|505|505|490|490|446|406|370|338|308|326|318|324|328|326|316|316|340|324|346|336|310|312|322|300|298|310|298|314|312|322|330|364|364|346|348|376|380|358|336|318|300|300||300|298|298|298|304|298|300|320|328|328|326|340|338|340|334|328|330|336|336|364|364|372|378|380|380|380|376|368
06577|1168850|/equities/fap-agri-tbk-pt|JKSE||3960|3860|3760|3750|3730|3740|3730||3730|3750|3730|3710|3700|3700|3680|3660|3670|3650|3660|3690|3680|3660|3650|3640|3640|3620|3630|3630|3600|3580|3550|3530|3550|3600|3590|3580|3560|3550|3570|3550|3570|3580|3570|3590|3580|3570|3550|3580|3580|3560|3570|3570|3550|3560|3560|3580|3600|3600|3580|3600|3600|3590||3580|3580|3590||3570|3590|3570|3570|3580|3600|3580||3560|3540|3540|3520|3520|||||||3540|3530|3510|3490|3530|3560|3550|3570|3600||3600|3600|3590|3580|3580|3580|3570|3560|3560|3550|3540|3540|3530|3540|3530|3520|3510|3510|3510|3510|3500|3510|3470|3490|3500|3490|3490|3490|3450|3460||3400|3380||3350|3320|3310|3300|3300|3300|3280|3280|3280|3230|3240|3240|3230|3230|3230|3230|3220|3220||3220|3180|3190|3200|3210|3210|3210|3210|3210|3200|3210|3210|3210|3200|3200|3200|3210|3200|3210|3200|3210||3210|3200|3180|3180|3190|3200|3200|3180|3180|3180|3180|3180|3180|3180|3180|3170|3180|3180|3180|3180|3170|3160|3180|3170|3160|3180|3180|3170|3160|3160|3160|3150|3160|3150|3150|3150|3140|3150|3140|3150|3160|3150|3160|3140|3140|3100|3130|3120|3130|3130|3120||3130|3110|3100|3120|3120|3110|3120|3090|3090|3120|3000|3010|2980|2960|2950|2940|2930|2920|2920|2920|2910|2910|2910|2910|2910|2910|2910|2910
06578|101231|/equities/fast-food-indo|JKSE||950|950|955|950|945|955|955||950|950|950|950|940|960|945|950|940|960|940|950|960|965|965|945|945|940|950|930|925|925|925|925|930|930|930|930|930|930|930|925|925|935|930|935|940|930|935|925|930|940|930|935|945|935|940|960|960|955|955|950|960|965||960|960|960||955|955|955|950|965|975|970||955|950|965|950|950|||||||965|950|950|960|960|980|950|950|970||955|950|950|960|950|950|960|960|980|960|960|970|950|970|950|950|975|980|970|970|970|970|980|970|975|975|970|970|970|970||975|980||975|970|975|975|975|975|980|980|985|980|975|975|965|985|995|985|985|1005||995|1000|995|1010|1000|980|1025|1015|980|980|995|980|980|1000|1000|995|985|985|995|1025|1000||975|975|980|1020|1020|985|985|955|970|1010|1000|995|985|990|980|980|980|950|925|980|980|975|985|980|985|990|985|990|995|1000|990|990|975|990|1000|995|980|985|980|985|980|1015|1005|1010|1025|1040|1040|1035|1070|1050|1045||1025|1015|1020|1020|1025|1000|980|980|975|975|980|975|975|980|990|980|960|970|970|960|970|975|975|980|980|975|965|970
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||53|50|50|51|51|50|50||49|50|53|53|51|51|48|47|51|49|47|44|43|43|43|42|42|42|42|42|42|42|42|43|42|41|42|41|42|42|41|42|43|42|43|46|47|47|46|47|46|44|46|45|45|47|46|46|46|46|46|47|47|47||47|46|46||46|46|46|46|47|46|45||45|45|45|44|44|||||||46|47|45|46|47|48|47|48|49||50|51|51|51|52|53|53|53|51|53|55|56|55|57|56|56|55|57|56|56|53|52|52|53|54|55|56|56|56|56||58|57||57|58|55|50|48|48|48|47|47|47|45|48|50|50|49|50|48|50||50|48|47|46|48|45|44|44|45|45|41|41|41|42|43|46|42|41|41|40|41||41|40|41|41|40|41|41|41|41|43|43|45|47|50|50|49|50|50|50|50|51|51|51|51|51|51|50|51|51|52|51|51|51|52|51|51|52|51|52|51|52|52|50|50|49|49|50|50|50|53|50||50|50|50|49|48|49|49|50|46|46|46|46|46|47|46|47|47|48|48|48|48|48|49|50|51|51|49|50
06580|101406|/equities/first-media-tb|JKSE||194|193|197|197|193|195|199||204|202|202|198|197|198|197|198|206|206|212|224|232|222|222|212|214|218|210|208|208|206|210|212|216|218|208|206|198|196|197|192|204|218|230|244|238|254|272|292|274|282|242|242|240|242|246|244|244|242|236|250|268|236||226|226|224||218|222|232|197|199|198|198||196|191|200|195|204|||||||218|222|230|236|244|248|236|248|252||250|256|262|268|272|264|262|272|292|312|332|348|346|348|350|348|344|340|348|348|346|362|328|346|346|350|346|344|356|352||364|372||374|370|392|394|406|388|400|396|420|430|440|450|430|426|434|426|426|426||456|490|525|525|510|478|484|492|478|482|500|515|520|525|560|575|585|560|560|575|570||570|560|600|640|675|670|640|645|680|700|680|685|710|710|760|765|765|820|880|945|1015|1090|1170|1255|1340|1075|860|765|765|765|735|705|695|705|705|715|720|710|715|715|720|695|730|730|695|695|710|675|695|695|695||705|695|720|710|705|700|700|690|680|690|670|715|720|725|680|705|755|780|790|785|800|785|790|790|795|805|805|785
06581|101604|/equities/tiga-pilar-sej|JKSE||146|155|156|155|158|158|154||157|151|151|152|151|151|146|146|143|145|144|143|142|146|144|143|145|148|150|139|138|138|138|139|141|142|138|138|138|136|139|138|140|148|150|151|151|152|151|151|150|147|146|149|148|152|151|155|155|155|156|157|156|152||152|151|152||152|156|157|160|156|159|155||156|159|162|158|164|||||||174|172|171|171|173|175|175|173|173||175|175|174|177|180|178|177|179|179|179|183|185|180|179|179|178|179|179|178|179|182|180|178|183|181|179|180|178|175|179||183|190||191|190|198|202|195|195|195|199|195|198|204|193|200|179|178|176|177|175||175|173|172|173|174|174|175|176|179|174|173|177|178|176|183|189|190|188|194|195|194||192|192|196|202|198|199|202|202|204|206|204|208|204|208|204|206|204|204|206|206|206|204|208|214|216|220|224|224|224|222|222|220|220|222|228|232|222|224|224|222|218|220|218|222|220|220|230|232|238|232|236||242|244|240|238|240|246|236|236|236|232|234|208|204|202|200|202|204|202|204|204|206|208|206|210|214|212|212|206
06582|101232|/equities/fks-multi-agro|JKSE||7175|7200|7250||7300|7000|7250||7100|6900|7250|7300|7000|7100|7500||6900||6725|7025||7425||7450|7325|7300|7325|6625|7025|||7025|7200||7000|7250|7400|7325|7400|7300|7000|7125|7250|7325||7300|6800|6800|7250|6475|6775|7275|6675|6675|7150|7175|7175||7000|7075|6800|6925||7325|7850|7675||7500|7475|7000||6950||6950||6975|7000|7000|6425|6600|||||||6600|6850|6875|6925|6925|6950|6950|6950|7450||6500|6500|6525||||6950|7050|6900|7375|6700|6900|6900||6775|7250|6125|6475|6800|6500|6850|6925|7100|7175|6000||6450|6925|7425|7975||7925|7125||5950|5025||5025|5300|5300|5675|5675|||5675|5675|5675|5700|5700|6050||6500||6500|6500|||6500|6500|6500||6500|6500|6500||6250|6700|6900||6900|6975|6975|7000|7125||7650|7650|7650|7650|7400|7400|7500|7500|||7975|8550|8550||8650|||||||8650||8650||||||8650|8725|7825|8400|8400|8575|8800|8175|7550|7550|7550||7550|7650|8200|8200|8200||8500|8500|8500|||9000|8750|9350|8575|7150|7125|7075|7050|7000|7450|7450|7450|7450|7475|7475|7500|7850|8050|8025|8025|8025|8400|8900|8925|9575|9225|7700|6425
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||194|194|194|194|194|195|196||195|192|190|191|190|190|192|196|197|200|214|191|191|200|200|195|193|195|192|192|190|189|191|191|186|190|186|189|192|187|189|189|193|196|202|199|196|195|196|193|195|196|200|202|202|208|210|216|216|216|210|204|200|200||204|204|202||204|204|195|194|193|193|191||172|183|194|192|197|||||||197|195|196|202|202|200|202|200|204||206|202|204|206|204|204|204|204|208|208|210|208|210|212|208|208|206|204|206|208|210|208|210|212|214|206|204|204|206|212||214|220||214|224|240|256|206|202|202|200|204|204|206|206|212|200|202|200|202|202||196|197|199|206|208|220|226|216|222|224|224|228|224|224|228|230|230|230|232|226|226||230|232|238|244|244|244|248|242|244|248|254|258|260|266|262|262|252|264|270|248|252|250|248|246|250|262|268|270|274|274|274|278|280|286|290|296|298|308|294|308|306|328|348|350||||||||||||||||||||||||||||||||||||
06584|101407|/equities/fortune-indone|JKSE||298|318|320|316|320|332|314||336|314|310|282|278|280|278|286|300|322|318|298|282|284|284|298|284|286|284|290|284|292|308|296|262|258|258|260|256|256|254|254|268|268|262|260|264|248|252|270|284|228|236|246|250|260|268|274|274|280|276|278|280|282||290|276|280||274|290|288|308|304|326|262||210|224|240|252|270|||||||278|294|294|312|334|358|370|370|390||386|376|362|372|398|412|374|402|416|406|422|452|484|494|448|410|440|352|338|320|322|322|322|346|372|398|426|422|452|458||480|||468|386|374|368|326|348|364|300|322|346|372|340|310|294|292|264|198|199||206|187|191|196|196|194|200|204|216|204|189|202|208|218|216|222|214|216|220|216|224||222|218|232|224|218|232|246|246|260|262|274|274|264|230|202|193|199|195|200|198|186|198|200|214|230|212|218|214|228|210|206|218|192|204|196|195|193|158|153|151|150|150|148|148|145|145|147|147|145|146|147||146|145|147|148|148|148|148|147|145|141|145|146|146|147|147|147|146|150|146|146|149|146|148|145|144|146|147|147
06585|101408|/equities/fortune-mate-i|JKSE||324|316|314|324|328|330|332||334|326|328|322|332|320|320|320|318|328|332|328|316|318|320|320|312|312|316|312|332|334|324|326|348|354|344|350|348|336|336|348|354|338|342|348|344|344|344|340|360|342|358|358|328|352|370|342|350|346|360|364|366|366||354|354|354||352|356|354|356|366|382|366||350|368|330|354|374|||||||344|340|350|362|384|412|334|354|358||348|362|352|352|370|352|374|402|344|350|350|350|356|354|346|348|350|350|358|366|370|372|356||374|376|376||376|356||378|378||378|388|416|404|398|390|386|378|382|384|376|374|368|364|380|368|372|384||380|384|378|378|386|374|370|384|382|382|380|380|374|372|374|374|384|384|386|376|386||380|382|376|386|370|388|402|408|424|360|372|378|382|382|382|390|388|388|390|390|388|392|388|390|396|410|416|414|418|422|424|418|414|444|454|464|482|470|466|478|490|492|484|520|555|595|635|650|645|560|448||480|510|408|412|434|400|406|410|412|428|410|440|434|434|436|424|454|424|438|428|424|408|426|428|430|446||448
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||660|635|625|660|640|645|645||620|625|640|640||625|625|630|605|610||600|585|585|580|590|575|555|585|565|595|575|610|595|570|600|640|650|660|660|670|625|670|630|625|645|680|660||665||665|670|||||640|630|665|670|670|665|665||635|680|680||650|680|700||730|730|680||720|725|730|730|730|||||||740|730|660|700|700|610|580|590|560||580|595|575|600|525|550|590|610|570|595|635|620|605|650|690|700|750|745|770|785|785|750|790|800||800|795|800|810|815||815|805||780|815|805|800|765|780|780|740|795|700|700|715||760|740|785|740|740||745|745|750|740|740|745|710|690|695|680|695|745|610|615|620|620|625|625||615|615||620|605|635|590|610|600|585|545|515|540|535|535|535|510||490|486|490|476|500|505|494|496|505|468|488|496|490|478|500|490|470|500|535|510|500|510|510|500|444|430|420|434|436|412|340|340|330|330|324|300||302|318|308|300|320|322|324|340|334|328|344|342|324|346|370|382|380|394|392|400|420|418|448|452|486|482|480|430
06588|101410|/equities/gajah-tunggal|JKSE||695|700|700|685|695|700|710||705|710|710|710|705|715|715|705|700|700|695|695|705|680|675|670|690|700|700|700|690|685|680|690|685|685|690|685|690|680|695|680|670|685|715|720|730|705|670|680|675|655|645|665|655|695|700|720|700|710|670|665|655|670||645|640|635||620|625|620|625|620|620|620||630|625|635|640|640|||||||650|625|630|630|640|665|645|620|615||620|620|625|625|625|625|630|630|625|630|625|630|625|630|630|630|630|625|630|630|635|625|630|640|640|640|635|620|615|625||630|645||645|645|665|650|660|675|670|675|660|650|640|635|635|620|640|635|625|620||620|620|620|615|625|635|640|640|645|635|655|660|655|650|655|665|675|665|680|675|670||665|665|660|665|660|665|660|665|660|665|665|675|680|675|680|675|680|670|670|680|665|660|670|690|705|710|715|720|720|710|705|705|710|705|715|715|715|715|720|715|715|710|715|715|730|725|745|755|750|755|765||765|745|740|740|735|740|750|750|745|735|725|730|715|715|705|705|710|715|705|710|710|720|725|730|740|745|745|745
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||310|308|316|306|296|296|294||290|306|308|310|306|288|290|288|296|280|270|268|280|280|276|270|270|270|266|266|270|276|270|270|272|282|278|280|280|280|276|280|278|278|274|272|274|272|272|272|272|272|258|260|246|248|248|258|254|256|252|256|254|262||268|250|260||256|262|262|264|264|264|260||264|260|262|262|262|||||||272|272|254|258|256|250|256|258|250||250|260|258|260|260|258|266|264|264|264|268|270|270|256|254|256|256|254|260|260|256|260|258|258|260|262|262|256|266|260||262|260||262|260|260|264|268|266|246|264|264|266|266|266|264|268|264|264|268|262||264|270|268|270|270|270|270|270|270|268|262|268|268|272|270|278|276|278|274|288|282||290|286|290|286|284|284|284|280|282|284|286|272|274|280|282|280|280|274|278|276|274|274|278|280|272|266|276|278|278|270|280|276|268|260|258|252|252|254|254|260|250|248|258|274|278|282|280|276|280|288|268||272|270|270|268|264|272|270|270|268|270|266|268|268|268|268|272|274|276|282|276|278|280|286|290|284|282|278|280
06590|101411|/equities/garda-tujuh-bu|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06591|101412|/equities/garuda-indones|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06592|1052356|/equities/garuda-maintenance-facility|JKSE||73|73|73|73|73|72|73||73|73|74|73|72|73|73|73|72|74|74|74|74|74|75|74|74|75|74|74|75|75|77|75|76|75|75|75|75|75|76|75|79|82|82|81|82|82|82|86|81|79|75|75|75|76|76|76|76|76|77|76|76|77||76|78|76||77|78|77|78|78|78|79||79|77|82|84|82|||||||81|82|82|75|69|69|69|68|70||68|70|70|70|70|70|70|70|70|70|70|70|71|71|72|72|70|70|71|70|69|68|68|69|70|69|68|67|66|67||68|69||69|68|69|71|71|70|70|71|71|71|70|71|72|70|70|71|72|72||74|72|66|64|62|62|61|63|63|63|66|67|68|66|68|70|70|70|71|70|70||74|76|75|74|75|76|75|76|76|77|78|79|78|80|80|80|80|80|80|81|80|79|79|82|83|84|84|84|83|84|84|84|84|86|87|84|87|88|84|83|82|83|83|82|83|84|84|86|82|88|93||96|97|96|95|96|95|97|96|95|95|96|96|96|96|96|97|99|95|96|96|96|97|95|93|94|96|96|100
06593|955953|/equities/garuda-metalindo-tbk|JKSE||860|860|870|880|865|870|870||885|885|880|860|850|850|855|890|850|885|910|900|920|915|935|925|920|935|1000|1070|1150|1215|1305|1400|1465|1510|1400|1445|1350|1405|1345|1345|1340|1350|1265|1360|1170|1070|1080|1090|1090|1090|1080|1005|1005|1005|1005|980|985|1045|880|940|1010|1015||990|1020|1035||1035|1015|1055|1015|1010|925|940||990|940|1010|1085|1090|||||||1080|1080|1005|1075|1040|1040|1005|975|985||1020|1065|1020|995|1055|1050|1070|1045|1085|1100|1090|1100|1100|1100|1100|1075|1085|1090|1035|1075|1075|1000|1070|1010|1020|1020|990|1005|990|995||985|970||980|995|1010|990|980|1010|935|935|935|945|945|950|950|955|950|950|945|990||965|975|945|945|920|985|1000|1070|1095|1175|940|940|755|810|870|835|755|760|765|810|815||825|800|850|860|830|850|850|910|915|980|1050|1050|860|880||705||||705|710||||685||||685|675|685||670|670||675|675|680|685|640|685|680|685|685|685|685|685|695|620|650|650|||695|660|665|675|||675|635|640|675|675|675|680|680|680|680||||685|690|695|705|715|740||660
06594|1097268|/equities/garudafood-putra-putri|JKSE||540|540|545|545|540|540|540||545|545|535|530|535|535|530|540|540|545|540|535|535|535|530|545|540|545|540|550|545|545|550|530|530|530|520|525|525|515|520|500|510|515|525|520|520|525|525|530|555|560|535|550|530|530|525|535|555|550|545|545|545|545||545|540|530||525|530|530|540|525|535|535||520|510|530|520|525|||||||550|565|560|555|560|570|590|560|570||550|545|545|540|545|550|550|560|565|565|575|590|545|550|535|530|535|540|535|525|520|545|550|550|565|560|525|510|530|550||570|515||505|492|510|510|505|515|505|505|505|505|505|500|500|505|500|505|520|505||500|520|505|498|494|494|498|492|492|496|498|490|484|490|498|498|505|492|510|510|520||525|530|510|525|520|505|500|500|492|498|510|500|498|500|500|510|505|500|494|492|496|480|486|488|490|490|488|492|505|498|505|510|505|510|525|505|492|494|494|486|490|494|496|500|505|510|505|500|505|486|482||484|494|498|478|456|460|444|444|442|438|426|434|428|420|408|394|392|394|390|382|372|370|372|374|368|370|370|372
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||147|154|150|147|146|151|154||153|156|148|142|144|154|165|170|173|172|172|176|181|176|174|171|178|176|182|195|193|180|178|187|198|173|172|170|171|179|192|206|206|220|236|252|252|266|284|304|324|348|374|334|328|308|326|350|376|404|352|364|372|398||426|456|490||510|535|540|530|525|510|418||348|280|290|288|278|||||||272|268|282|302|304|306|310|318|320||336|330|328|340|356|380|408|390|410|432|436|436|468|466|462|490|525|520|520|555|550|555|595|635|630|620|665|715|700|750||805|865||930|1000|1075|860|845|905|970|940|995|1065|1145|1230|1320|1405|1345|1270|1170|1100||880|930|910|890|715|665|600|620|665|715|765|820|805|855|780|835|895|960|920|900|805||800|785|795|845|900|950|990|1045|1025|1090|1155|1240|1310|1375|1415|1395|1490|1570|1580|1575|1570|1565|1565|1675|1785|1885|1870|1980|2110|2210|2090|1675|1730|1850|1935|2010|2140|2290|2340|2360|2530|2650|2670|2140|2300|1845|1965|2100|2200|2330|2260||2420|2590|2700|2790|2810|3000|3000|3080|3050|3030|2980|2970|3190|3250|3160||3000|3220|3460|3710|3980|4200|4510|4840|5200|4500|4250|4360
06596|101413|/equities/gema-grahasara|JKSE||328|310|320|320|336|320|320||320||342|330||346|352|346|346|346|346|342|342|328|344|324|320|326|326||350||350||350|350|350||348||348|350|350|352|348|350|350|350|342|336|350|342|340|348|||348|348|348|348|350|350||||350|350|350||322|340||346||312|318||||324|326|326|||||||330|322|346|350|320|320|336|336|336||324|330|336|336|350|348|340|348|340|340|352||348||334|332|332|332|332|338|334|338|340|342|348|348|336||350|350||332|348||348|350|350|350|346|346|342|342|340|348||350|350|348|350|350||352||352|346|358|358||||348|344|346|346||346|346|346|||346|348|350|364||354|354|336|336|358|360|370|376|382|410|440|354|||356|356|352|352|352||348|344||342||342|342||346|346||346||346|346|346|346|346|348|348|348|348|354|344|344|350|346||346|346|346||346|332|356|||382|384||384||362|362||||362||362|362|362|||||362|||364
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||112|112|110|110|109|109|109||110|111|113|111|109|109|112|111|112|112|113|114|117|118|117|119|119|120|119|121|121|122|121|124|125|123|123|117|116|116|113|111|115|115|113|114|115|116|116|121|130|108|109|109|107|107|111|107|112|105|104|103|102|103||104|106|105||102|103|107|98|100|98|96||100|100|101|100|100|||||||104|104|105|106|112|112|118|126|135||100|98|98|98|100|100|101|100|100|99|100|99|103|98|99|103|103|103|106|107|114|109|104|103|105|107|104|98|100|107||112|114||114|116|124|124|127|126|129|130|130|133|135|136|135|139|135|135|134|134||137|143|153|142|152|142|152|163|175|130|126|125|129|128|131|135|134|133|125|128|129||130|126|132|133|134|136|135|134|129|130|128|130|127|133|135|131|138|125|131|129|135|142|142|152|150|155|155|158|158|157|156|154|154|154|153|155|157|158|158|157|156|156|158|158|159|160|161|161|173|186|171||157|158|157|155|157|160|165|165|169|172|174|170|168|165|172|170|181|194|208|155|166|173|185|185|186|194|192|188
06598|1073263|/equities/gihon-telekom|JKSE||2270|2190|2240|2180|2190|2190|2190||2250|2190|2200|2230|2180|2190|2220|2210|2240|2180|2180|2190|2200|2200|2200|2200|2230|2230|2150|2200|2200|2190|2180|2180|2190|2200|2190|2220|2210|2220|2380|2160|2150|2190|2180|2190|2190|2130|2160|2160|2180|2120|2140|2210|2100|2150|2180|2200|2360|2270|2280|2280|2230|2200||2200|2180|2200||2240|2240|2190|2170|2150|2160|2190||2200|2150|2200|2100|2190|||||||2220|2210|2180|2180|2210|2250|2200|2120|2210||2250|2230|2230|2250|2350|2250|2250|2300|2260|2290|2300|2250|2300|2290|2260|2370|2170|2230|2110|2080|2050|2060|2050|2030|2010|2000|2030|1995|1990|2000||2000|1995||2000|1990|2060|2010|2050|2060|2060|2090|2090|2090|2140|2150|2160|2180|2150|2160|2200|2200||2150|2130|2190|2200|2160|2170|2180|2190|2190|2220|2220|2220|2290|2260|2270|2260|2320|2340|2260|2250|2300||2390|2300|2240|2320|2320|2350|2350|2340|2310|2310|2230|2290|2330|2300|2360|2280|2330|2300|2350|2350|2360|2470|2470|2470|2480|2490|2500|2580|2530|2540|2580|2590|2550|2600|2600|2550|2530|2590|2560|2670|2870|2780|2870|2920|2680|2880|2780|2230|2230|2280|2200||2240|2350|2180|2200|2210|2370|2220|2310|2170|2170|2180|2160|2220|2220|2180|2200|2250|2270|2280|2210|2240|2240|2240|2240|2230|2230|2290|2200
06599|1155107|/equities/ginting-jaya-energi|JKSE||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||52|55|59||53|52|52|52|52|51|51||52|51|52|52|53|||||||52|51|52|52|53|53|52|53|54||54|53|54|57|61|65|58|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|51|50|50|50|50|51|51|52|51|51|50|51|51||51|52|52|52|53|55|57|52|51|51|52|51|52|51|52|52|51|53|54|57|58||60|62|65|62|65|63|66|70|75|64|56|52|52|52|50|51|50|51|50|51|51|51|52|52|53|53|52|52|53|56|52|50|51|51|51|50|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50||50|51|50|51|50|50|51|51|51|52|51|54|56|57|60|59|56|57|57|60|54|55|54|57|58|56|59|58
06600|101414|/equities/global-mediaco|JKSE||364|368|364|362|358|380|392||364|366|372|360|372|380|406|400|412|416|446|398|406|330|282|278|286|288|284|286|282|276|274|276|278|282|290|288|284|280|282|276|282|292|296|292|300|282|278|278|284|276|274|280|282|280|280|290|296|286|282|274|274|274||270|264|262||252|252|254|254|250|252|252||256|254|262|262|260|||||||264|266|268|264|266|272|282|266|268||266|258|256|258|258|260|258|262|262|264|260|270|254|254|250|252|252|250|248|244|244|242|244|246|246|248|244|244|248|244||248|252||254|250|260|260|262|266|260|262|262|262|266|266|264|254|256|248|246|250||252|242|240|244|240|244|244|240|244|244|246|250|252|250|250|258|258|262|262|264|262||260|262|264|262|260|260|262|260|258|260|262|264|264|264|262|264|262|268|266|268|266|262|266|268|266|272|272|272|274|274|274|274|276|280|274|278|280|276|276|276|272|268|268|268|270|266|268|274|276|276|278||280|276|272|274|270|270|274|276|274|270|266|268|262|264|262|258|264|266|266|268|268|266|270|274|276|278|278|276
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||175|178|177|179|178|180|180||185|185|180|183|183|186|178|183|182|172|173|179|190|185|196|179|169|168|170|169|165|165|170|170|172|174|177|176|173|192|176|189|192|202|202|208|214|220|216|218|218|206|199|214|218|222|230|230|222|226|226|226|230|230||240|230|236||240|242|238|234|226|232|220||218|228|236|228|230|||||||250|242|246|236|256|284|274|250|228||224|234|218|210|198|202|210|212|208|190|198|210|191|212|234|214|196|179|163|149|136|135|137|138|138|145|136|149|162|178||189|193||194|190|204|208|206|208|208|210|210|208|210|212|212|214|216|212|224|218||218|216|216|214|216|226|232|236|224|236|262|266|258|254|266|274|282|296|312|284|278||276|276|272|266|270|272|280|280|276|280|284|282|286|294|290|284|286|284|280|290|278|284|296|302|304|312|318|318|324|328|324|328|336|336|358|364|386|378|344|356|358|390|390|396|424|432|410|422|424|428|436||428|390|356|324|360|400|438|472|468|464|505|560|620|605|660|730|800|835|760|695|635|580|530|486|442|402|366|334
06602|101415|/equities/global-telesho|JKSE||139|137|139|149|144|131|137||136|131|131|131|130|136|132|136|139|131|131|130|136|130|128|130|132|134|134|140|140|130|138|131|140|137|134|138|142|151|149|136|130|134|137|136|136|136|137|140|141|143|138|147|147|142|141|147|147|148|151|156|157|160||172|157|159||153|156|167|161|155|163|157||159|149|142|147|148|||||||146|150|152|145|133|141|147|157|168||160|171|183|196|210|224|226|224|214|220|222|230|246|238|246|236|238|250|238|238|228|226|222|236|240|240|254|254|250|238||234|250||262|266|262|280|258|250|242|260|278|232|248|248|248|250|248|224|226|234||222|230|232|242|238|238|240|204|208|204|214|228|210|206|206|214|210|208|206|202|214||214|214|214|212|216|212|216|228|224|240|234|246|240|246|244|260|258|258|252|260|260|272|292|234|250|268|276|270|200|208|206|204|197|202|199|210|206|204|204|202|212|188|196|210|200|214|228|170|165|169|169||169|168|179|180|173|182|182|174|176|183|179|182|176|180|193|194|170|170|165|162|169|169|170|161|165|166|166|176
06603|101416|/equities/golden-eagle-e|JKSE||790|815|810|825|815|850|840||850|875|845|855|850|880|800|800|805|840|840|900|965|1000|1015|1010|915|950|855|825|785|730|750|800|805|830|845|895|885|850|870|800|835|820|860|880|885|850|865|905|915|800|855|915|980|1050|1010|965|1035|1100|1180|1130|1090|1115||1155|1170|1175||1160|1175|1200|1225|1185|1205|1250||1195|1110|1100|1135|1210|||||||1300|1295|1315|1270|1200|1200|1190|1275|1160||1225|1180||||||||||||||||1075|990|945|885|755|775|720||770|740|705|690|640||615|500||464|496|482|386|366|374|376|396|362|360|362|328|352|358|334|358|384|338||362|388|416|446|478|394|316|316|278|262|260|232|210|204|202|208|206|198|198|200|200||202|210|212|208|212|218|220|214|214|222|216|214|210|210|202|204|202|204|206|200|204|202|192|190|191|197|198|197|193|196|197|200|193|200|206|206|210|208|208|210|216|208|210|216|214|214|220|224|240|218|204||195|190|194|196|198|198|206|202|196|210|212|222|220|190|183|188|178|182|180|184|180|182|184|187|192|195|185|183
06604|101233|/equities/golden-energy|JKSE||6650|6675|6600|6625|6550|6700|6550||6525|6650|6625|6650|6600|6575|6550|6675|6700|6675|6625|6775|6425|6350|6350|6125|6175|6175|6125|6100|6125|6000|6050|6125|5975|6125|5975|6000|6000|6025|6025|5825|5950|6125|6125|6200|6125|6375|6200|6325|6050|5975|6150|6225|5925|6025|6300|6450|6850|6975|7175|6975|6750|6475||6250|6125|5775||6125|6575|6650|6700|6700|6700|6350||6100|5950|6000|5975|6050|||||||6025|5900|5875|5800|5750|5825|5825|6000|6050||5725|5475|5300|5575|5500|4840|4830|4700|4840|4860|4860|4820|4850|4880|4800|4870|4880|4730|4730|4720|4720|4800|4810|4920|4790|4450|4350|4670|4940|5200||5375|5775||6200|6650|6625|6600|6550|6575|6650|6700|6750|6800|6600|6650|6625|6625|6650|6700|6800|6900||6925|6900|6850|6825|6850|7325|7875|6575|6375|6725|6950|6975|6925|6625|6525|7000|7525|7950|8150|8150|8150||7950|8400|8800|7850|6975|6025|5825|5950|5700|5450|4960|5325|5700|6125|6525|5450|4850|4850|4900|4240|4250|4250|4310|4300|4090|4120|4270|4240|4190|4170|4150|4210|4150|4050|4270|4330|4180|4140|4100|4100|4130|4010|4040|4130|4190|4200|4100|4230|4200|4080|4120||4170|4270|4270|4280|4290|4290|4290|4240|4140|4440|4290|4190|3850|3890|3760|3710|3550|3550|3520|3520|3500|3560|3560|3580|3560|3510|3490|3500
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||486|482|488|505|540|494|525||490|510|496|530|565|500|530|535|535||535|540|575|530|505|535|535|525|515|540|545|515|498|520|555|560|565|575|595|550|565|600|645|690|555|575|600|565|540|535|565|550|580|505|540|540|535|565|530|545|540|565|590|585||625|525|535||535|560|565|575|560|595|575||545|580|590|630|645|||||||590|590|610|610|600|535|565|595|635||545||565|565|570|575|575|590|585|625|600|615|635|615|610|650|620|665|655|690|685|715|745|600|560|580|590|605|610|600||585|575||615|530|550|590|630|515|540|510|535|565|525|515|520|530|520|505|490|490||525|560|600|480|466|496|468|464|490|494|525|560|600|645|690|570|458|452|454|456|428||428|430|456|490|510|545|585|575|460|460|454|460|444|458|458|442|430|442|426|440|466|442|458|472|474|468|464|486|478|480|460|422|452|482|490|510|505|490|515|545|555|595|478|505|500|434|348|364|388|380|406||406|326|262|280|280|266|268|272|276|260|274|274|288|280|280|280|274|274|274|268|280|300|296|290|286|282|282|284
06607|943650|/equities/goodyear-indon|JKSE||1310|1300||1280||1300|1310||1310|1310|1305|||1300|1310|1310|1300|1300|1300|1300|1300|1310|1300|1290|1310|1310|1310|1295|1300|1300||1290|1290|1295|1315|1315||1300|1285|1290|1300|1305|1320|1310|1305|1305|1310|1310|1310|1320|1320|1320|1300|1310|1325||1340|1340|1320|1305|1305|1325||1335|1325|1325||1300|1350||1350|1320|1320|1325||1335|1320|1320|1330|1300|||||||1330|1335|1325|1320|1335|1340|1330|1345|1350||1335|1335|1360|1350|1350|1340|1340|1370|1330|1325|1325|1320|1320|1320|1345|1375|1350|1345|1345|1320|1325|1300|1350|1350|1335|1340|1360|1360|1360|1365||1365|1365||1390|1365|1370|1350|1345|1385|1385|1385|1385|1345|1345|1345|1330|1320|1320|1315|1320|1355||1350|1300|1330|1305|1355|1365|1370|1370|1380|1315|1320|1320|1320|1320|1320|1330|1330|1330|1330|1325|1330||1340|1255|1295|1250|1250|1265|1270|1310|1300|1335|1310|1340|1340|1360|1360|1365|1365|1365|1370|1390|1380|1370|1390|1390|1400|1415|1415|1440|1425|1420|1420|1410|1425|1410|1425|1420|1430|1445|1420|1450|1410|1440|1410|1445|1420|1420|1415|1440|1450|1470|1450||1455|1465|1450|1450|1440|1495|1455|1440|1435|1435|1430|1400|1405|1405|1410|1415|1420|1425|1435|1435|1440|1440|1440|1460|1460|1440|1440|1460
06608|101418|/equities/gowa-makassar|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||14525|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15600||||||||||||||||||||||||16725|||||||||||||||||||||||||||||||||||||16725|||16725|||||||||||||||||||||||||||||||||||||||||||||||
06609|101419|/equities/gozco-plantati|JKSE||145|148|146|147|142|148|151||148|152|163|163|163|165|165|163|163|164|164|169|158|159|152|151|154|160|153|156|155|143|132|134|138|138|140|148|140|135|132|124|132|132|141|145|146|141|139|142|145|146|142|152|157|150|161|173|186|191|192|194|188|191||194|208|204||208|220|214|230|194|193|189||184|182|195|169|177|||||||190|194|198|192|206|220|212|226|232||224|194|208|155|155|162|144|146|144|140|136|145|152|158|156|160|162|164|145|145|151|131|134|144|147|149|144|142|152|147||158|163||169|181|171||183|136|133|131|133|122|120|101|88|90|67|67|65|67||70|65|62|61|64|68|69|69|66|67|66|65|65|68|66|70|70|69|69|70|73||69|62|61|62|64|61|60|63|63|60|61|64|66|67|66|62|64|65|63|67|60|61|65|67|70|67|50|50|50|51|51|51|50|51|51|52|51|50|51|51|52|52|53|50|51|51|51|50|50|51|51||52|52|53|53|52|51|54|55|54|57|55|54|53|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||50|50|50|50|50|50|50||50||50|50|||50||50||||50|||||50||50|50||50||||50||50||50|||50|50|50|50|50|50|50||||50||50||50||50||50|50|50||50|50|50||50|50|50|50|50|50|50|||50|50||50||||||||||50||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|||50|50|50|||||50|50||||||50|||||50|50|50|||50|||50|50|50|50||50|50|||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50||50||50|50|50|50|50||50|50|50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06611|101420|/equities/graha-layar-pr|JKSE||2300|2260||||2370|2310||2410|2250|2270|2400||2450|2330|2320|2110|2200|2200|2250||2250||2310|2310||2400|2390|2310|2350|2360||2360|2410|2350||2420|2420|2270||2430||2500|2500|2360|2500|2500||2500|2450|2500|2470|2470|2510|2500|2620||2620|2600||2750|2740||2680|2700|2650||2650|2650|2670|2670|2740|2740|2770||2700|2710|2810|2770|2790|||||||2790|2810|2800|2810|2800|2780|2800|2800|2900||2900|2810|2790|2700|2840|2770|2800|2940|2750|2700|2740|2700||2770|2830|2870|2880|2800||2930||2900|2810|2710|2690|2700|2790|2700||2770||2940|||2990|2780|2960|2950||3140||3140||||3250|3190|3100|3110|2890|2850|2720||2810|2770|2830|3030|2720|2790|2520|2650|2620|||2610|2780|2940|2940|2930|3100|3200||3200|3160||3370||||||||3370|3290|3290||3100|3170|3170|3300|3540|3100|3100|3250|3290|3200||3000|3100|3130|3130|3130|3150|3200|3250|3320|3280|3070|3000|3150|3290|3290|3150||3250|3130|3300|3540|3360|3380||3340|3350|3160|3210||3200|3190|3150|3280|3470|3390|3400|3650|3450|3580|3160|3340|3350|3420|3340|3460|3700|3400|3380|3540|3800|3200|3370|3230|3190|3170|3380|
06612|1166028|/equities/grand-house-mulia-pt|JKSE||630|675|725|685|635|615|565||525|510|525|560|600|640|615|600|595|585|575|590|580|555|540|540|510|515|515|540|545|545|570|590|615|640|665|605|580|540|550|525|560|600|590|590|620|660|705|755|735|700|652|652|652|650|645|660|652|660|665|660|655|660||658|665|672||668|665|672|675|665|662|670||662|655|660|650|658|||||||668|660|668|675|668|675|672|665|670||672|662|668|672|678|665|660|665|660|668|675|672|670|662|660|668|670|668|672|678|670|680|672|680|675|682|690|685|680|692||700|710||705|695|705|718|732|730|735|752|750|748|760|770|775|782|782|775|772|778||765|768|768|775|772|782|792|788|782|775|782|792|800|805|800|802|810|805|808|815|822||812|808|815|810|815|820|815|815|812|822|818|825|822|832|830|838|842|840|832|830|835|828|828|832|840|852|850|858|862|862|860|865|860|858|862|868|872|868|858|860|865|870|865|855|845|855|835|855|865|875|840||888|872|855|865|875|895|905|902|892|875|880|900|908|912|925|935|948|950|955|970|940|955|950|940|945|962|955|965
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE||160|158|156|159|158|164|160||157|157|155|158|157|157|156|157|155|154|158|157|158|157|155|155|155|154|156|156|156|155|155|155|153|153|152|152|152|153|154|153|156|161|161|162|160|158|156|157|158|151|151|158|156|154|153|152|151|151|151|152|151|150||147|139|138||139|141|139|139|136|140|134||133|135|134|132|135|||||||139|138|137|138|139|143|141|142|142||142|144|143|147|147|147|145|147|149|148|148|148|151|150|147|147|147|150|148|148|148|149|151|154|154|153|149|147|153|155||155|158||158|155|160|161|158|160|163|162|159|160|163|165|159|161|159|158|155|157||157|159|163|159|156|160|165|170|163|162|162|161|157|158|169|172|173|172|169|180|180||183|186|185|186|186|187|187|188|187|188|190|190|188|186|186|191|190|195|190|188|191|196|185|197|210|224|240|200|199|204|199|189|189|193|190|184|185|188|192|190|198|182|188|200|202|202|214|228|236|224|195||197|146|132|134|132|130|128|131|128|130|128|129|128|129|129|128|129|128|131|130|133|134|135|136|136|136|137|137
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||64|64|64|68|65|65|60||57|57|57|58|60|60|60|56|55|56|54|56|50|53|54|55|55|55|55|55|57|58|57|55|56|56|57|57|56|55|56|55|56|57|58|59|58|59|57|57|58|58|58|58|58|57|58|59|58|58|59|59|59|59||61|57|58||56|57|57|57|58|58|58||59|60|60|60|60|||||||59|58|60|54|55|56|56|57|57||57|57|57|59|58|58|58|60|60|59|58|59|58|56|56|56|55|56|55|55|58|54|54|56|55|55|54|55|57|59||59|63||67|62|58|59|60|62|62|63|62|63|61|62|62|64|68|65|65|66||66|67|67|67|68|60|60|62|64|66|63|50|51|51|54|57|61|62|63|64|65||67|67|67|67|67|69|70|70|70|71|70|72|72|70|69|70|69|71|70|70|70|71|72|71|70|71|71|72|69|69|69|69|68|69|69|70|70|69|68|69|68|67|66|66|67|69|70|70|70|70|72||73|74|76|73|73|75|75|76|74|77|77|78|80|80|82|87|78|80|80|79|80|77|74|75|77|78|81|81
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||25025|25050|25100|25150|25200|25200|25300||25300|25300|25500|25300|25400|25500|25300|25700|25675|25100|25550|26625|27850|28550|28800|28925|29400|29700|29500|29700|29475|29500|29175|29225|29450|29525|29600|31675|31775|31800|31750|31575|31525|31175|30850|31300|31025|31175|30775|30975|31050|30700|30450|30775|30575|30900|30675|30850|31525|31525|31800|31050|31350|31575||31500|30975|30925||30525|30550|30600|30775|30400|30325|30300||30525|30350|30325|30575|30300|||||||30700|31375|31100|30600|30600|30700|31225|30600|30800||30600|31000|30425|30750|30800|30925|31300|32175|31975|31900|31600|31300|30825|30675|30850|31200|31000|31000|31225|33575|30625|30450|30350|30550|30850|31250|30375|30450|30650|31350||32000|31250||31400|32050|31125|31150|31500|31800|31550|31000|30675|30900|30500|30500|30600|31000|31000|30650|30500|30600||30625|30500|30550|30525|31325|31750|31750|31300|31125|30825|32050|31975|32250|32175|31100|30950|31125|30900|31350|31150|30675||30600|30650|30650|30675|30525|30600|30850|31075|31100|31000|31125|31575|31400|32250|32050|32075|31500|31900|32125|31950|32375|31525|31400|32775|33175|33450|33750|33475|33375|33275|33400|33650|34300|33400|33650|33325|32825|32850|33050|33025|33050|32950|33575|33725|33500|33525|34500|34150|33850|34875|35200||35000|35150|34400|34600|34525|33275|33850|34650|34750|33050|32625|32475|32050|32550|31675|31550|31025|31075|31400|31400|31450|31900|31850|32350|32000|32500|32400|33150
06617|1078225|/equities/guna-timur-raya|JKSE||118|118|117|119|120|119|120||118|120|121|122|122|121|122|123|124|124|123|124|120|120|120|123|121|118|119|118|117|117|117|119|121|121|122|121|119|121|123|122|131|130|132|131|131|131|132|132|134|132|132|139|149|135|137|145|148|146|149|147|151|153||152|153|151||151|154|154|165|177|175|169||170|171|174|172|171|||||||172|172|174|184|190|181|182|187|184||190|199|170|178|185|187|189|188|187|186|188|190|191|193|198|202|200|200|204|199|202|202|202|204|212|208|212|220|208|212||216|230||246|183|196|195|199|200|200|197|196|192|198|204|204|200|189|184|188|180||180|180|185|181|188|202|206|204|202|206|210|210|212|226|212|204|206|220|220|236|220||163|165|170|162|163|162|165|164|157|157|160|156|158|159|160|160|159|156|156|150|148|152|152|154|155|160|158|163|175|153|153|157|159|164|163|167|165|167|166|172|177|173|171|170|169|172|168|167|162|164|160||165|176|174|176|176|185|188|173|178|186|174|175|167|179|158|167|173|184|149|151|162|138|132|131|129|132|131|128
06618|101424|/equities/gunawan-dianja|JKSE||121|125|120|121|121|122|122||126|122|124|122|123|124|129|122|118|124|97|97|96|96|94|94|93|93|93|93|92|93|92|92|92|92|91|91|92|91|91|90|92|91|93|94|93|95|95|95|94|93|93|93|94|95|93|95|97|98|98|98|97|97||97|100|98||93|90|89|90|90|90|89||88|88|89|89|92|||||||93|92|93|92|93|93|93|93|94||95|94|95|93|95|94|94|95|93|94|96|95|96|95|96|96|95|95|95|95|96|95|96|96|95|96|95|95|97|95||96|97||98|99|104|107|111|97|96|97|96|97|96|98|97|97|96|96|95|96||93|94|92|95|96|96|96|97|96|96|96|99|97|97|98|99|98|99|99|100|102||100|99|101|102|101|99|97|98|98|98|99|98|97|99|96|97|97|96|97|98|96|97|98|99|101|102|102|104|104|103|104|103|103|104|106|107|113|112|106|107|107|103|102|106|102|103|106|106|104|100|101||101|101|101|100|100|102|101|102|101|101|102|101|100|107|112|120|103|100|103|106|107|99|99|101|100|100|99|100
06619|1152962|/equities/gunung-raja-paksi|JKSE||630|620|620|615|590|630|650||655|625|635|625|615|615|620|610|615|620|640|620|615|615|625|585|570|570|565|565|565|555|555|570|555|560|580|580|570|570|600|600|625|630|620|615|645|630|630|620|665|705|755|755|740|750|720|715|715|685|665|710|665|685||660|620|620||615|600|620|665|635|600|595||600|600|595|610|590|||||||625|650|695|695|705|755|745|745|735||735|740|755|745|760|775|760|725|750|745|750|750|745|750|785|785|790|795|775|775|780|770|790|790|760|745|700|700|710|690||690|690||695|660|670|675|670|695|690|680|695|655|675|650|650|650|695|705|690|680||635|605|635|670|680|680|690|670|695|745|800|805|815|825|880|805|815|825|780|780|785||780|785|780|785|775|785|785|775|760|780|835|835|830|805|765|775|770|775|830|890|890|910|830|820|825|825|775|715|690|680|690|705|695|700|705|710|705|695|630|625|660|620|665|715|705|680|695|635|550|478|482||474|488|480|482|482|476|476|466|452|486|476|510|450|446|452|456|446|450|452|444|454|440|456|454|472|458|444|444
06620|943648|/equities/h-m-sampoerna|JKSE||910|910|910|910|920|920|925||910|910|910|920|920|925|920|925|920|910|910|920|930|940|960|980|970|975|970|960|960|960|960|955|950|955|960|960|970|970|960|950|975|975|995|1000|1005|1005|990|985|995|985|1030|1065|1065|1060|1055|1075|1130|1155|1160|1095|1105|1085||1115|1100|1070||1070|1055|1045|1065|1030|1040|1025||1045|985|995|965|925|||||||970|970|945|935|910|915|915|905|900||895|890|900|900|910|905|910|920|920|920|925|925|910|915|910|930|920|915|910|900|925|935|920|925|925|935|920|915|920|965||970|965||965|970|975|985|1000|1020|1020|985|955|950|965|975|965|970|960|955|955|945||945|950|960|960|955|955|955|960|960|965|965|965|970|970|970|985|985|985|985|985|980||965|970|980|970|965|960|965|965|970|980|980|985|995|1020|1005|1000|1000|995|1000|995|1005|995|995|1000|1010|1025|1045|1045|1040|1045|1025|1035|1035|1030|1035|1035|1000|1000|1000|1005|1000|1000|1000|1025|1035|1040|1050|1100|1100|1115|1115||1130|1150|1140|1145|1160|1125|1100|1120|1125|1075|1065|1050|1020|1030|1005|975|970|975|990|975|970|955|970|975|995|1015|995|1005
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||68|69|70|70|69|72|72||74|72|70|71|71|73|74|75|73|72|76|79|79|80|81|84|75|80|85|91|97|104|111|119|127|136|146|156|167|179|186|199|165|163|175|188|202|216|178|174|177|174|160|160|150|154|153|149|136|143|153|164|164|168||180|193|194||208|222|||||238||198|176|189|185|182|||||||161|173|186|200|214||230|187|167||124|92|94|94|89|91|77|78|82|78|77|77|75|72|70|71|70|71|71|71|72|71|72|70|71|72|72|70|71|70||71|73||73|73|76|77|76|76|79|80|76|78|76|73|73|73|73|74|75|74||73|72|72|71|73|76|78|73|73|73|73|71|73|74|78|80|81|81|82|84|84||85|87|86|86|85|84|85|86|86|85|87|89|90|90|90|89|85|86|86|85|84|87|89|89|92|93|94|92|94|98|100|90|94|96|103|103|103|104|105|104|102|102|102|103|105|103|102|102|102|102|103||104|104|104|104|110|108|116|124|127|129|124|122|125|125|125|124|127|128|131|130|129|131|133|134|138|129|124|122
06623|101207|/equities/ahap-tbk|JKSE||127|136|140|126|117|100|99||106|99|95|95|83|81|84|84.2|81.839|86.561|89.708|88.922|83.413|88.922|95.217|96.004|103.086|77.905|63.74|66.888|49.576|47.215|45.641|46.428|46.428|48.002|46.428|47.215|42.493|42.493|43.28|44.067|43.28|44.067|44.854|44.854|44.067|44.854|44.067|44.854|45.641|44.854|45.641|45.641|47.215|47.215|46.428|48.002|48.002|48.002|48.002|48.002|48.789|49.576||48.789|48.789|49.576||48.789|48.789|48.789|48.002|48.789|48.002|49.576||49.576|50.363|51.936|51.936|51.936|||||||50.363|49.576|49.576|49.576|50.363|49.576|49.576|50.363|50.363||51.936|51.936|51.15|51.15|51.936|51.15|51.936|51.936|51.936|53.51|53.51|54.297|53.51|54.297|55.084|55.084|54.297|55.084|54.297|55.871|55.084|55.084|55.084|57.445|54.297|54.297|54.297|51.936|51.936|51.936||52.723|52.723||51.936|51.15|53.51|52.723|53.51|53.51|54.297|53.51|53.51|52.723|54.297|53.51|54.297|54.297|55.084|54.297|54.297|53.51||53.51|53.51|54.297|52.723|51.936|54.297|55.084|55.084|54.297|55.084|55.084|56.658|54.297|54.297|54.297|56.658|57.445|58.232|58.232|58.232|58.232||58.232|58.232|58.232|58.232|58.232|59.019|57.445|57.445|56.658|57.445|58.232|56.658|56.658|57.445|57.445|57.445|55.871|55.871|59.806|63.74|51.936|51.936|51.15|51.936|53.51|54.297|55.871|54.297|55.084|55.084|56.658|55.084|55.084|54.297|55.084|54.297|55.084|53.51|54.297|54.297|55.871|52.723|51.936|52.723|51.15|52.723|49.576|50.363|50.363|51.15|50.363||51.15|50.363|50.363|51.15|50.363|48.789|49.576|49.576|50.363|48.789|48.789|51.15|53.51|55.084|54.297|54.297|55.871|55.084|55.084|53.51|55.084|49.576|49.576|51.936|47.215|47.215|48.002|48.789
06624|1025104|/equities/hartadinata-abadi|JKSE||206|208|206|206|206|212|212||208|208|204|206|202|214|218|220|200|202|202|204|206|206|202|204|204|202|202|204|200|200|204|204|202|206|204|200|202|202|204|200|202|212|216|214|216|214|214|212|212|208|208|206|204|206|206|210|210|210|210|212|212|210||210|210|206||208|208|206|206|206|206|206||204|202|206|204|208|||||||210|210|210|212|214|212|212|210|212||212|210|208|210|212|214|212|214|214|210|212|216|216|216|214|210|212|212|212|210|212|208|208|212|214|212|212|218|220|212||212|212||214|220|220|222|216|216|216|218|212|210|212|212|212|212|214|208|204|204||202|202|204|202|202|206|206|204|202|204|206|206|210|202|208|212|214|212|214|216|214||212|214|218|216|218|212|210|214|210|212|218|218|218|222|218|218|218|214|214|216|214|218|222|220|224|228|230|226|232|240|240|238|236|238|242|242|224|222|222|220|224|222|226|228|230|230|224|224|224|220|222||224|224|220|224|226|226|230|228|224|232|226|220|218|212|210|206|206|212|216|218|214|218|220|222|220|220|222|222
06625|101427|/equities/harum-energy|JKSE||1690|1710|1700|1665|1580|1665|1675||1630|1690|1765|1790|1775|1800|1775|1760|1730|1785|1810|1945|1845|1845|1730|1635|1600|1625|1545|1580|1510|1360|1385|1485|1480|1510|1510|1500|1450|1470|1500|1380|1440|1545|1550|1610|1585|1675|1675|1655|1725|1680|1730|1860|1885|2020|2020|2100|2180|2180|2330|2330|2410|2310||2375|2290|2285||2085|2215|2180|2210|2140|2195|2195||2105|2000|2070|2050|2200|||||||2305|2300|2220|2385|2515|2580|2770|2750|2815||2720|2710|2640|2540|2580|2480|2495|2405|2340|2110|2140|2120|2195|2280|2360|2280|2220|2260|2180|2100|2100|2195|2120|2080|2225|2280|2385|2560|2750|2520||2320|2360||2455|2480|2335|2265|2240|2130|2120|2140|2100|2035|1990|2005|2045|2095|2030|2090|2080|2130||2125|2185|2185|2135|2050|2140|2195|2225|2175|2100|2180|2200|2180|2320|2180|2150|2125|2000|2060|2100|2100||2065|2200|2195|2035|2080|2045|2035|2100|2100|2145|2180|2155|2120|2170|2110|2145|2040|2100|2060|2100|1930|1915|1840|1880|1845|1885|1960|1845|1895|1785|1600|1620|1575|1555|1605|1625|1620|1660|1580|1525|1590|1515|1515|1490|1525|1550|1595|1600|1600|1515|1575||1660|1680|1635|1605|1615|1640|1650|1565|1650|1615|1640|1665|1745|1860|1615|1590|1535|1535|1295|1080|1045|1060|1080|1075|1095|1030|1025|1055
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||246|242|248|244|248|266|284||270|266|268|264|268|262|268|278|276|274|278|290|236|242|228|244|256|244|254|258|240|248|224|222|224|230|226|212|216|202|200|192|199|212|226|240|246|224|222|234|236|228|238|234|244|260|260|270|280|296|284|298|306|326||286|244|258||252|232|224|232|218|228|238||216|206|196|202|216|||||||187|175|171|177|177|182|184|189|191||193|191|193|190|199|206|208|212|214|216|214|214|216|218|220|232|230|218|216|218|212|212|212|220|216|216|216|222|220|218||218|230||242|252|270|226|242|216|222|232|248|189|174|173|169|169|171|171|168|166||171|172|172|178|181|170|146|147|156|166|167|167|167|166|165|170|170|170|172|173|173||171|173|185|184|191|193|194|193|195|197|197|202|200|202|202|194|192|193|194|196|196|199|212|214|216|222|212|212|212|214|216|218|222|208|216|220|214|220|216|220|228|212|208|214|204|206|216|218|218|218|222||228|224|224|220|228|238|244|250|264|264|262|260|262|264|262|264|266|262|262|268|268|266|270|276|278|276|282|260
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||69|71|71|72|72|72|73||74|74|71|71|72|71|73|73|72|74|75|77|77|79|79|78|75|74|73|78|80|79|82|83|85|91|85|91|97|101|107|96|101|108|116|124|130|133|132|135|133|131|134|144|143|135|145|148|150|161|173|185|167|166||165|169|165||162|166|169|157|153|155|164||157|168|164|168|180|||||||193|194|191|192|192|189|185|198|196||195|195|195|196|199|195|199|199|194|200|200|197|200|196|208|212|212|206|208|204|199|200|198|196|199|199|196|202|200|200||212|214||208|198|212|218|234|234|240|240|238|236|244|244|260|272|236|232|232|230||232|234|228|242|260|278|292|294|298|298|302|302|308|304|302|312|322|334|330|328|324||340|320|326|334|348|346|346|372|400|394|414|444|476|510|410|380|304|306|302|306|298|306|328|328|330|342|350|366|370|372|370|362|366|376|382|400|412|398|408|424|454|474|444|440|468|476|476|476|510|530|440||450|360|334|318|332|344|356|344|294|296|302|320|294|304|304|300|298|316|336|352|370|374|370|380|386|378|370|364
06628|101428|/equities/hero-super-mar|JKSE||1645|1640|1690|1645|1645|1630|1665||1600|1620|1620|1655|1630|1610|1640|1645|1630|1700|1700|1760|1600|1600|1595|1540|1600|1595|1595|1600|1600|1600|1600||1600|1595|1595|1600|1595|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1600|1595|1595|1565|1560|1600|1600|1600||1600|1620|1620||1645|1715|1710|1710|1660|1710|1710||1700|1700|1725|1720|1720|||||||1725|1725|1720|1730|1740|1750|1750|1750|1720||1740|1725|1750|1720|1710|1735|1675|1700|1700|1635|1720|1730|1630|1700|1700|1700|1700|1700|1700|1735|1720|1710|1680|1725|1725|1725|1735|1755|1705|1635||1585|1620||1570|1500|1585|1700|1800|1810|1760|1775|1785|1800|1855|1860|1830|1830||1840|1840|1860||1860|1825|1830|1850|1890|1850|1875||1875|1875|1885|1880|1880|1880|1880|1875|1875|1900|1890|1875|1850||1840|1810|1790|1800|1800|1765|1765|1800|1750|1740|1800|1800|1810|1810|1860|1870|1880|1875|1865|1865|1880|1835|1870|1880|1880|1865|1860|1875|1825|1850|1880|1880|1840|1860|1860|1870|1805|1810|1800|1775|1830|1840|1805|1870|1860|1820|1820|1800|1795|1850|1855||1810|1865|1810|1810|1820|1830|1830|1800|1765|1790|1725|1785|1800|1760|1820|1770|1810|1800|1800|1760|1820|1795|1760|1845|1795|1800|1790|1760
06629|101429|/equities/hexindo-adiper|JKSE||6275|6250|6200|6275|6225|6225|6150||6275|6375|6350|6300|6300|6300|6225|6200|6225|6275|6175|6150|6150|6300|6275|6325|6375|6250|6150|6150|6075|6050|6075|6125|6100|6100|6000|6000|6000|5950|6025|5800|5675|5925|6000|6000|5975|5950|5925|6100|6125|6000|6250|6475|6350|6350|6275|6400|6475|6550|6550|6600|6600|6500||6350|6300|6225||6250|6275|6125|6375|6325|6300|6350||6025|6000|5975|5975|6075|||||||6075|6050|5975|5975|5975|5975|6000|6050|6075||6050|5975|5900|6050|6100|6200|5900|6200|6275|6300|6150|5750|5525|5400|5350|5300|5275|5250|5200|5175|5050|5050|5050|5100|5100|5075|5025|5025|5075|5075||5075|5025||4990|4980|5075|5150|5150|5150|5100|5050|5025|5050|4820|4790|4780|4770|4780|4770|4780|4780||4770|4770|4750|4760|4730|4730|4690|4690|4690|4790|4800|4790|4820|4810|4820|4760|4650|4600|4550|4540|4550||4600|4620|4620|4570|4540|4520|4550|4560|4620|4760|4770|4790|4710|4760|4800|4790|4760|4740|4750|4700|4570|4600|4600|4610|4600|4610|4560|4520|4530|4530|4490|4470|4450|4390|4380|4450|4510|4530|4420|4380|4430|4430|4120|4120|4050|4050|4120|4150|4100|4120|4060||4200|4160|4080|3960|3970|3880|3840|3850|3850|3890|3860|3860|3750|3970|4260|4570|4910|4870|4810|4920|4960|5075|4570|4090|3990|3960|4030|4000
06630|943655|/equities/hd-capital|JKSE|||||||50|50||50|||50||50|50|||50|||50||50|50|50|50|||||50||50||50||50||50||||||50|50||50|50|||50|||50|50|50|50|50|50|50|50||50|50|50||50|50|50|||50|50||50||50|50||||||||50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50||50|50||50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50||50|50||50|50||50|50|50||50||50|50|50|50|50|50|50|50|||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50||50||50||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|||50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06631|1096523|/equities/hk-metals-utama|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50||51|51|50|51|51|50|51|51|52|51|53|53|51|51|51|52|53|53|54|54|54||53|53|54|56|55|55|54|55|55|55|57|54|56|58|59|59|60|64|68|73|75|67|72|77|82|61|62|65|69|74|67|57|57|50|51|52|50|50|50|50|50|50|50|51|50|51|51|52|52|51|52||52|52|52|52|52|53|54|53|53|51|52|53|53|53|54|52|55|59|63|66|70|67|68|68|67|64|65|65
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||202|202|202|202|202|202|202||202|195|195|194|193|193|200|200|204|204|204|206|206|206|206|206|208|208|210|199|206|198|198|198|198|200|204|204|206|200|199|192|200|194|200|214|224|240|256|274|220|206|218|234|240|246|252|252|258|258|258|258|260|262||260|262|262||256|256|256|256|258|258|260||260|260|262|262|264|||||||266|268|270|272|276|276|278|280|282||288|288|290|292|290|290|292|290|290|290|290|290|292|292|292|294|294|298|302|302|300|318|318|320|322|322|322|338|348|366||392|412||412|432|464|498|520|515|500|505|535|575|615|605|595|600|605|590|565|555||550|555|570|545|525|530|550|520|515|500|500|505|535|540|530|505|505|494|525|520|500||510|530|560|600|640|610|595|600|590|600|610|625|615|625|610|605|595|595|580|555|540|515|530|515|500|520|498|||||510|476|478||466|374|358|352|348|346|334|334|334|324|306|312|310|310|310|300||302|306|292|292|290|292|234|250|208|222|238|191|142|146|148|147|141|143|143|142|142|150|148|150|150|149|144|143
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE||1615|1595|1605|1620|1610|1610|1635||1680|1690|1720|1760||1760|1760|1725|1725|1725|1725|1725|1720|1770|1800|1875|1890|1920|1940|1950|1960|1970|1990|2000|2030|2040|2050|2070|2100|2120|2140|2150|2160|2170|2170|2190|2170|2180|2190|2200|2200||2210|2220|2230|2250|2280|2300|2300|2300|2290|2290|2290|2270||2260|2270|2270||2240|2230|2250|2240|2230|2250|2240||2240|2240|2250|2270|2240|||||||2230|2200|2210|2200|2200|2260|2340|2420|2600||2550|2540|2500|2370|2470|2480|2470|2520|2550|2730|2670|2630|2580|2560|2530|2510|2540|2540|2360|2280|2270|2300|2200|2270|2290|2340|2330|2500||||||||||||||||2680|2610||2600|2450|2130|2080|1850|1730||1650|1480|1385|1240|1125|1050|1065|1070|980|990|990|865|860|875|895|850|800|805|820|810|780||780|780|820|845|890|880|925|915|905|950|990|975|1035|1100|1160|1240|1320|1395|1385|1385|1360|1340|1300|1240|1255|1230|1230|1230|1230|1205|1225|1225|1240|1240|1245|1245|1260|1260|1250|1315|1315|1315|1315|1315|1310|1305|1300|1315|1310|1340|1190||1165|1155|1135|1120|1120|1130|1120|1115|1130|1060|1055|1075|1070|1100|1050|1000|1005|1015|1050|1050|1060|1115|1120|1110|1060|1010|1010|1020
06635|943656|/equities/humpuss-interm|JKSE||620|620|635|635|625|650|650||610|575|605|640|640|650|645|640|675|680|690|700|720|745|685|700|705|735|745|760|760|725|775|800|855|915|930|995|905|970|970|895|815|875|940|865|930|995|930|900|945|875|935|850|775|825|885|950|1020|1095||||||||||||||||||||||||||||||||1175|940|835|875|860|865||930|940|895|880|880|880|875||905|745|755|810|650|680|545|436|464|456|442|430|434|420|416|416|418|414|414|414|406|406||408|410||400|410|410|398|400|380|378|376|378|388|394|398|390|392|334|336|336|346||334|342|340|340|340|346|330|326|326|338|330|338|336|342|366|364|380|388|372|388|374||384|410|356|354|378|380|388|388|388|386||398|398|400|402|398|398|400|430|384|380|406|430|386|400|416|402|412|430|430|456|490|525|560|462|412|420|402|422|424|424|414|398|394|416|390|418|418|448|404|428||430|430|462|470|468|500|446|358|356|356|350|356|358||362|366|370|368|372|380|390|390|370|382|394|392|390|416
06636|101433|/equities/ictsi-jasa-pri|JKSE||78|78|79|79|79|80|79||78|80|78|79|79|80|81|81|79|79|81|79|80|81|81|83|84|84|84|85|84|82|83|83|85|87|87|88|82|83|79|83|89|95|100|101|104|104|107|107|110|110|113|115|119|127|128|133|135|135|136|137|142|146||147|147|145||147|147|143|137|137|139|141||140|138|147|157|168|||||||165|177|134|133|137|137|136|134|136||132|130|129|132|141|140|147|155|156|160|157|154|160|161|164|166|170|182|168|170|170|171|173|176|184|184|194|183|163|175||182|187||183|194|208|208|195|198|196|194|187|192|192|206|210|206|204|202|206|197||208|222|172|184|196|210|198|196|204|216|206|200|188|176|185|198|147|133|131|133|128||137|147|157|117|116|121|114|113|112|118|98|97|97|95|99|98|98|98|99|102|103|103|102|103|105|104|105|102|101|108|99|102|103|102|106|106|105|104|102|103|103|105|101|104|93|92|92|95|91|91|90||91|93|89|89|88|90|90|94|94|91|92|92|94|91|92|93|96|98|100|99|98|96|94|98|99|95|94|95
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||60|61|60|62|61|61|62||62|61|63|59|60|59|61|58|57|57|58|58|58|58|58|58|59|59|59|58|58|58|59|59|59|59|58|60|58|58|59|59|58|59|61|61|60|60|60|61|60|61|61|61|61|61|61|62|63|60|61|60|61|61||62|60|57||55|54|54|54|53|54|53||56|57|54|59|65|||||||69|63|65|66|66|73|67|61|62||61|61|61|62|64|66|62|61|60|60|62|66|70|68|66|60|55|51|51|55|61|67|67|69|70|71|71|70|70|66||71|71||74|68|71|73|71|70|69|70|69|75|76|82|87|90|87|95|95|97||89|90|87|90|91|101|101|107|111|117|125|123|135|123|112|113|116|111|111|112|108||108|106|113|103|102|106|117|122|111|101|99|100|103|102|104|105|102|100|102|113|103|114|126|139|154|171|189|193|193|196|192|187|187|186|182|180|177|172|168|166|166|166|167|168|170|170|165|164|168|174|173||175|165|160|162|167|171|185|197|193|200|182|198|220|200|182|166|184|204|187|170|155|141|129|118|125|138|153|169
06638|1155911|/equities/ifishdeco-pt|JKSE||1285||1260|1225|1270|1250|1260||1315|1285|1175|1195|1190|1190|1180|1175|1230|1230|1230|1235|1220|1280|1275|1285|1290|1270|1240|1260|1235|1315|1315|1315|1320|1325|1365|1345|1300|1310|1310|1320|1390|1415|1440|1445|1445|1520|1470|1470|1495|1555|1555|1560|1650|1665|1715|1690|1680|1655|1665|1785|1545|1485||1555|1295|1310||1240|1295|1300|1360|1300|1315|1310||1315|1215|1190|1250|1265|||||||1100|1025|1050|1030|1040|1100|1100|1120|1170||1200|1115|1115|1125|1135|1120|1135|1100|1125|1130|1125|1140|1120|1175|1145|1210|1175|1180|1250|1340|1140|1015|1015|1070|1145|1200|1275|1315|1395|1500||1485|1475||1480|1510|1580|1585|1695|1745|1640|1760|1760|1800|1800|1800|1800|1615|1625|1685|1460|1520||1620|1735|1740|1795|1840|1840|1890|1970|2000|2000|2000|2000|2150|2310|2480|2290|2330|2180|2130|2000|2140||2140|2150|1785|1740|1815|1820|1835|1850|1860|1585|1575|1620|1630|1580|1695|1550|1610|1705|1720|1845|1785|1715|1810|1765|1890|1580|1590|1600|1585|1585|1590|1600|1600|1530|1540|1540|1515|1525|1525|1535|1495||1525|1420|1495|1505|1510|1475|1475|1490|1520||1535|1550|1560|1560|1550|1585|1550|1510|1550|1550|1480|1505|1615|1635|1655|1655|1680|1675|1640|1745|1635|1640|1640|1510|1440|1400|1370|1320
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||69|67|68|69|70|69|69||69|69|69|70|70|72|71|70|70|71|74|74|73|78|76|75|73|70|69|72|73|72|72|74|77|76|77|77|74|75|74|76|75|75|73|73|75|79|73|72|73|73|72|70|77|78|77|78|80|84|83|83|84|86||86|91|86||88|87|87|87|87|85|80||83|84|84|82|79|||||||87|88|89|90|94|91|92|97|98||99|98|97|100|103|104|103|106|105|107|106|104|103|104|115|122|112|113|108|99|100|101|103|114|104|108|99|110|100|99||101|104||105|102|113|125|114|120|133|147|147|144|152|153|170|160|147|136|129|123||118|108|100|95|102|100|100|101|102|104|105|103|101|100|97|98|99|98|100|99|97||96|93|93|101|98|106|100|102|106|109|109|115|116|117|122|119|118|119|120|115|113|125|117|109|103|96|96|98|99|101|105|112|118|108|99|90|82|82|82|84|84|84|85|85|88|91|85|89|84|87|89||82|79|79|79|79|79|79|79|78|80|78|79|83|83|84|83|83|84|83|81|82|82|81|82|84|84|84|85
06640|943664|/equities/impack-pratama|JKSE||3850|3830|3880|3850|3810|3860|3910||3960|4000|4150|4200|4050|4120|3920|3780|4040|4140|4140|3980|3980|3980|4010|3900|3890|3990|3970|3870|3740|3740|3880|3780|3700|3600|3610|3680|3670|3640|3640|3500|3610|3640|3710|3610|3610|3500|3460|3460|3520|3510|3380|3450|3420|3470|3520|3550|3650|3670|3700|3790|3890|3770||3770|3730|3760||3620|3670|3510|3530|3530|3510|3500||3510|3450|3580|3500|3670|||||||3780|3530|3490|3480|3480|3470|3450|3550|3590||3520|3590|3590|3550|3480|3440|3380|3350|3290|3180|3100|2950|2920|2980|3020|3030|3030|3030|2980|2930|2970|2970|2970|2880|2880|2950|3000|3020|3010|2950||2850|2830||2740|2710|2840|2830|2820|2790|2770|2800|2870|2870|2950|3050|2830|2700|2700|2760|2790|2710||2710|2780|2690|2730|2650|2700|2790|2770|2770|2770|2800|2810|2870|2750|2680|2720|2800|2610|2610|2620|2650||2550|2600|2620|2620|2610|2640|2730|2800|2750|2790|2680|2690|2690|2670|2670|2710|2610|2610|2610|2450|2380|2370|2350|2410|2460|2380|2370|2370|2360|2360|2350|2400|2360|2370|2330|2390|2440|2350|2250|2250|2200|2180|2120|2170|2240|2220|2230|2230|2220|2280|2320||2330|2320|2300|2350|2290|2290|2100|2090|2080|2070|2070|2080|2080|2080|2020|2010|2020|2070|2060|2050|2020|2020|2040|2000|2010|2020|2030|2030
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||8250|7950|8075|8050|7925|8000|7950||7900|7875|7800|7725|7775|7775|7800|7800|7800|7675|7675|7600|7600|7800|7675|7650|7650|7725|7800|7600|7650|7650|7450|7625|7500|7475|7525|7275|7275|7325|7400|7450|7425|7600|7700|7775|7900|7725|7750|7775|7775|7800|7925|8100|7800|8000|8200|8375|8275|8350|8200|8175|8275|8425||8250|8050|7725||7675|7775|7825|7625|7525|7700|7675||7325|7275|7600|7500|7325|||||||7575|7425|7400|7500|7550|7600|7600|7600|7600||7625|7700|7800|7775|7925|7875|8000|8100|7950|7975|7900|7850|7925|8025|7975|8075|8075|8000|7925|8000|7875|7800|7825|8225|8225|8200|8125|8025|8450|7675||7750|7850||8075|7975|8250|7850|7875|7925|7650|7750|7600|7575|7700|7600|7550|7600|7800|7525|7525|7700||7600|7500|7525|7625|7650|7700|7900|7575|7500|7975|8325|8425|8475|8425|8275|8500|8500|8300|8125|8075|8100||7825|8075|8025|8200|7575|7400|7550|7650|7650|7900|7650|7750|7925|7900|8000|7750|7800|7925|7675|7775|7750|7675|7550|7800|7975|8300|8425|8600|8600|8675|8525|8700|8575|8625|8525|8650|8625|8650|8600|8475|8325|8325|8125|8325|8475|8275|8600|8675|8750|8575|8675||9000|9175|9025|9100|8875|8875|8675|8600|8350|8550|8600|8875|8425|8575|8125|7050|7100|7025|7175|7175|7225|7025|7225|7275|7525|7875|7850|7900
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||1000|980|940|890|905|||||910||910||910|910|940|920||985||985|990|990|990|995|995|995|905|970|885|945|860|850|885|855||850|905|940|1010|1015|1090|1170||1065|995|1045|1075|1095|1090|1155|1195|1270||1360|1375|1340|1340|1370|1410|1515|1450||1375|1430|1365||1365|1450|1520|1285|1345|1445|1550||1665|1785|1790|1435|1150|||||||1220|1270|1125|1100|1180|950|950|1010|1010||1050|1050|1050|1105||1115|1150|1175|1175|1260|1350|1110|1180|1230||1170|1170|1170|1180|1180|1180|1150|1155|1190|1190||1240||1275|1280||1190|1260|||1305|1315|1305|1345|1380|1345|1345|1360|1365|1305|1380|1380|1370|1365|1330|1375|1395||1495|1540|1440|1535|1565|1675||1800|1800|1660|||||||1780||1790|1790|||1790|||||||||||1790||1785|1785|1765|||||1760|1760|1790|1525|1630|1750||1750|1750|1755||1770|1770|1685|1530|1595|1600|1540|1635|1620|1700|1740|1870|1860|1695||1695|1695|||||1695|1695|1695|1620|1600|1600|1700|1700|1700|1800|1815|1950|1965|1975|1990|2020|2010||1700|1670|1705|1725|1750|1440|1440|1490|1485|1370
06643|101436|/equities/indal-aluminiu|JKSE||310|308|312|310|306|308|308||308|310|308|304||296|306|300|302|302|302|300|302|314|314|316|312|312|312|312|308|306|304|316|310|316|316|320|320|318|318|318|310|324|324|324|318|318|322|322|326|320|308|306|320|318|320|320|320|320|320|320|318|318||310|314|298|||302|302|296|294|302|302||300|300|298|300|300|||||||290|296|288|292|292|290|288|292|292|||298|298|300|294|294|298|298|292|290|288|298|300|300|300|290|292|292|296|296|300|290|290|290|286|290|290|300|302|296||304|296||294|288|300|302|310|310|294|300|302|306|308|302|302|300|292||306|310||294|296|312|290|280|300|300|300|294|296|292|288|288|290|288|290|292|294|294|294|292||292|290|298|300|302|294|300|304|320|320|342|298|302|302|304|306|300|300|298|302|320|298|300|300|298|308|312|306|298|298|306|308|290|292|300|290|296|304|290|296|294|296|298|298|298|300|300|298|298|304|296||298|300|298|306|294|300|296|294|294|300|296|298|296|296|296|294|300|300|304|306|298|296|298|296|296|298|296|298
06644|101437|/equities/indika-energy|JKSE||2870|2870|2870|2840|2740|2820|2770||2740|2840|2890|2870|2870|2810|2800|2770|2630|2670|2660|2720|2670|2700|2650|2570|2510|2470|2450|2430|2420|2310|2250|2360|2360|2400|2300|2330|2260|2250|2290|2170|2200|2330|2490|2550|2530|2550|2540|2610|2640|2560|2540|2580|2530|2720|2680|2830|2990|3000|3100|2990|2970|2940||2890|2740|2720||2720|2750|2770|2850|2560|2590|2710||2630|2530|2600|2490|2640|||||||2690|2650|2520|2580|2680|2720|2720|2780|2840||2830|2860|2770|2720|2700|2640|2570|2500|2290|2280|2230|2170|2200|2260|2260|2340|2280|2270|2150|2200|2160|2230|2140|2210|2370|2460|2550|2740|2940|2940||2700|2550||2230|2240|2090|2060|2030|2060|2040|2150|2170|2170|2180|2070|2090|2020|1960|1975|2020|2060||2090|2150|2000|1960|1885|1980|1585|1585|1575|1585|1665|1670|1645|1610|1645|1645|1675|1585|1580|1560|1475||1545|1630|1630|1530|1525|1520|1570|1585|1560|1660|1635|1665|1635|1660|1705|1740|1720|1715|1730|1710|1755|1680|1635|1665|1655|1725|1700|1690|1640|1715|1630|1650|1610|1615|1735|1740|1755|1780|1775|1730|1750|1740|1705|1775|1780|1810|1880|1950|1925|1995|2140||2300|2280|2280|2260|2290|2330|2310|2170|2010|2160|2160|2150|1955|1900|1800|1820|1525|1535|1380|1370|1350|1335|1360|1400|1415|1400|1375|1375
06645|101438|/equities/indo-acidatama|JKSE||53|51|52|51|52|52|52||52|52|51|52|52|51|52|51|51|51|51|51|51|51|51|52|52|52|52|51|51|51|51|51|52|52|52|52|52|51|52|51|52|52|52|52|51|51|52|52|52|51|52|52|52|52|51|53|52|52|53|53|54|53||53|53|53||53|53|53|53|53|54|54||53|54|55|54|55|||||||56|56|55|56|55|56|56|57|56||57|57|57|57|57|58|56|56|57|56|56|56|56|57|56|56|55|55|55|56|56|56|56|56|57|58|57|59|57|58||60|60||61|59|59|59|60|59|59|60|59|60|62|63|62|62|62|59|60|60||60|62|66|62|64|68|70|74|69|72|54|55|56|59|63|57|54|54|54|55|55||55|54|54|54|55|55|54|55|54|54|54|54|54|55|55|54|54|54|54|54|54|54|54|55|55|54|55|54|55|55|55|55|56|55|55|55|54|55|54|54|54|54|54|54|54|55|55|54|54|54|54||55|55|55|54|54|54|54|54|54|54|54|54|54|55|55|54|58|57|55|56|56|54|54|55|54|54|55|55
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||54|54|55|56|54|57|54||50|50|50|50|50|51|50|51|50|50|50|51|50|51|50|51|51|51|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|51|50|50|50|51|50|51|51|50|50|51|51|52|51|52|52|52||51|51|51||52|52|51|52|50|50|50||51|50|51|50|51|||||||51|51|51|51|51|51|51|51|53||52|53|51|53|54|55|53|54|56|54|58|51|51|54|56|60|63|67|70|68|68|67|69|69|71|69|67|66|67|69||72|74||72|72|75|76|77|78|77|79|79|77|80|80|82|81|84|84|87|93||99|106|113|84|87|93|99|106|113|121|130|139|149|160|171|183|196|210|224|240|258||276|296|318|340|364|390|418|436|428|430|444|436|434|442|442|438|436|464|460|460|488|456|490|525|560|555|555|585|610|635|630|635|640|635|640|535|560|575|555|550|570|550|575|474|472|488|488|496|398|402|392||342|336|340|354|380|364|292|310|332|346|364|390|412|412|400|428|460|426|342|274|270|264|252|242|240|258|192|167
06647|101234|/equities/indo-kordsa-tb|JKSE||8325|8325|7575|7525|7625|8000|7875||7875|7900|7900|8375|9000|9000|9175|9175|9725|9750|10200|10350|10600|10650|10000|10100|10825|10400|10500|10975|10675|11000|10800|11425|11425|11450|10850||11200|11175|10475|10750||10975|11000|11700|||11800|11175|11200|11650||11725|11825|11825|11950|11900||11875|11875|11925|11950|12250||12300|12300|12300||12450|11800|11800|11800||11900|11700|||11875|11475|10975||||||||11550|11675|10000|10750|10800|10850|11150||||11975||11675|11600|11975|11600|11975|11425|11600|11825|11850|11650|11675|11875|12200|11800|12100||12200|11950|12100|12200|11300|11275|11450|11450|11475|10975||||11125|11150||11250|11250|11350|11500|11200|11200||11250|11275||11375|11775|10150|10200|10250|10850|10675|11050||11875|||11875|12300|10375|10425|10400|10725|10950|11375|11425|11800|10900|9950|10250|11000|11300|11675|11800|12100||12325|12325|12200|12225||12325|12275|12600|12375|12400|12250|12300|12425|12725|10775|10425|9975|10500|9550|9800|9875|9525|9775|9075|8900|8675|8650|8950|7600|7975|7975|7800|7500||8000|8000|7825|7900|7975|7500|7450|7475|7475|7000||7000|7000|6800|6700|6800|6800|||6825|6850|6950|6700|6500|6575||6575|||6700|6700|6150|6150|6000|5775|5850|5625||5700|5750|5725|5775|5775|5775|5775|5775
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||210|208|210|210|210|212|212||212|210|208|210|208|210|210|212|214|218|208|208|208|210|208|208|208|210|210|210|210|210|210|210|210|212|206|206|204|206|204|204|208|210|210|208|208|206|208|210|210|210|208|206|208|208|204|210|214|228|228|220|224|200||204|197|192||185|185|190|190|183|183|184||185|185|196|200|206|||||||210|210|195|196|200|199|197|204|210||202|200|198|210|224|240|236|236|234|236|238|242|242|238|234|240|236|238|240|234|232|234|236|232|232|230|232|232|236|250||250|252||236|238|250|246|254|258|258|264|244|236|244|244|252|256|244|246|246|250||246|242|246|248|262|280|300|306|306|296|302|300|296|302|302|306|320|316|338|348|338||340|348|358|358|346|340|364|296|318|332|350|296|298|300|282|226|224|228|238|240|244|244|254|254|256|270|290|270|266|264|254|256|264|270|270|272|272|274|272|274|270|270|272|274|276|270|278|278|286|290|292||296|298|300|296|304|310|320|318|310|314|330|354|380|304|320|340|338|360|386|410|426|402|432|464|498|535|570|610
06649|101235|/equities/indo-straits|JKSE||174|173|173|172|172|173|175||178|173|171|173|175|172|172|170|181|184|180|180|183|178|181|180|180|181|181|177|176|176|170|170|168|170|166|170|175|175|169|164|167|179|190|193|200|186|182|183|190|190|193|193|189|180|174|179|185|174|184|184|182|184||194|182|174||173|168|167|167|166|165|170||171|172|182|189|183|||||||182|195|206|153|162|160|163|169|173||178|180|192|200|200|214|228|244|216|230|242|232|244|262|280|300|308|310|310|330|332|332|332|356|326|350|298|298|298|300||300|308||326|326||328|334|332|||336|336|334|334|326|320|336|356|354|358||350|350|342||364|364|368|358|362|362|346|366|352|344|364|352|368|368|386|386|370||376|366|372|372|372|378|354|358|356|356|372|368|368|366|374|382|370|354|360|358|358|366|370|378|374|382|390|418|362|384|372|400|428|460|494|398|396|408|400|410|408|436|420|392|380|400|400|426|448|480|515||550|440|352|282|286|286|288|286|288|300|284||282|282|282|300|304|292|312|310|276|284|288|278|296|288|284|302
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||38500|38500|38575|38250|36950|37500|36800||36700|37300|37750|37600|40300|40225|39600|39750|39400|40250|39750|40750|39600|39175|38900|35600|35050|35075|34150|34050|33750|33025|33000|34025|33800|33300|31375|32300|31850|32000|33000|30050|30025|30675|31525|31950|31725|32200|32200|32950|32975|31300|31800|32600|31450|32875|32800|33675|35000|35150|36450|35150|34950|34675||35000|32750|32850||33200|33050|32900|33050|31450|32500|33300||31725|29500|28900|28675|28550|||||||28400|27100|26300|26800|27275|27275|27150|27125|27700||28300|28175|26625|27475|27475|27200|27625|26225|26825|28825|28550|28325|28975|29350|28525|27800|28050|27350|26650|26975|26300|26975|25825|26025|27050|27150|27800|28300|30075|29225||28125|27650||26675|26975|23975|23200|23150|23100|22975|23475|23375|22925|21875|21250|21650|20825|21075|20800|20925|21325||21650|22550|22150|21400|21225|21500|20800|20825|20950|20825|21125|20700|20600|20175|20175|20050|20025|19625|20050|19925|19625||20400|21125|21375|20150|20100|20050|20150|20400|20025|20675|20000|20325|20325|20225|20100|20750|20825|21000|21500|21550|21875|20900|21550|20875|20425|21550|21075|21050|20000|20175|19500|19950|19100|19325|20775|21575|22275|22675|22625|22325|22400|22300|21525|22250|21600|22475|24150|25200|24850|23800|24225||25425|25675|26000|25550|26250|26425|26750|24850|23875|25650|24825|24575|21175|20800|19525|19700|18525|18450|18725|18150|17700|17650|17825|18250|18000|17775|17450|17125
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||9300|9350|9500|9275|9225|9200|9300||9500|9550|9750|9675|9725|9650|9750|9700|9625|9100|9150|9125|9300|9200|9200|9200|9275|9450|9400|9325|9375|9275|9125|9050|9025|9075|9125|9175|9125|9325|9225|9200|9400|9475|9500|9625|9750|9775|9500|9275|9400|9200|9250|9200|9100|9225|9150|9400|9500|9650|9550|9900|9800|9850||9725|10225|10350||10200|10200|10075|9900|9825|9900|9600||9650|10150|10500|10025|10000|||||||10475|10425|10475|10125|10150|10150|10225|10275|10025||10050|10175|10225|10125|10450|10450|10500|10850|10875|10725|10775|10925|10750|10875|10975|10975|10900|10850|10625|10975|10800|10675|10650|10675|10675|10700|10050|10000|10200|10200||10200|10525||10950|10475|11000|11150|11200|10925|11125|10975|10875|10775|10925|10850|10875|10850|11175|10875|10900|11000||10950|10950|10900|11050|10950|11125|10775|10750|10675|10875|10875|11075|11075|11000|10925|10925|10950|11150|11300|11475|11700||12100|11625|11600|11825|11625|11675|11600|11650|11425|11400|11700|12050|11925|11900|12000|12000|12275|12150|12100|11075|10750|10800|10575|10525|10600|11050|11350|11375|11650|11625|11825|11875|12200|12100|12450|12375|12550|12675|12375|12700|12750|12100|11850|11950|11825|11625|11375|11125|11200|11425|11400||11525|11475|11350|11500|10925|10300|10025|10175|10175|9900|9900|10075|9950|10500|10700|10475|10575|10500|10525|10650|10600|10300|10400|10525|10625|10700|10550|10750
06652|101441|/equities/indofarma-tbk|JKSE||1070|1075|1090|1080|1070|1070|1085||1095|1100|1095|1095|1095|1100|1100|1110|1110|1060|1065|1065|1070|1075|1070|1100|1125|1130|1140|1140|1130|1150|1170|1175|1260|1220|1100|975|970|970|970|970|995|1005|1005|1005|1005|1020|1010|1030|1010|1000|1010|1010|1020|1045|1050|1080|1080|1080|1095|1110|1120|1100||1090|1090|1070||1075|1095|1090|1120|1125|1165|1135||1105|1180|1230|1205|1255|||||||1270|1260|1250|1265|1300|1300|1320|1365|1350||1315|1300|1350|1420|1415|1470|1535|1560|1600|1625|1630|1630|1665|1685|1685|1695|1700|1700|1705|1700|1740|1750|1755|1755|1750|1775|1720|1795|1905|1905||1965|1980||2000|1985|2020|2020|2040|2040|2030|2020|2020|2020|2060|2060|2080|2090|2100|2080|2080|2100||2060|2090|2100|2030|2030|2070|2080|2010|2010|2050|2150|2130|2130|2130|2200|2300|2240|2270|2240|2250|2300||2230|2290|2270|2240|2250|2260|2250|2340|2400|2400|2420|2320|2310|2350|2360|2360|2380|2300|2350|2430|2450|2400|2570|2500|2350|2390|2350|2340|2360|2360|2350|2340|2380|2420|2400|2440|2430|2410|2420|2430|2430|2370|2330|2320|2340|2310|2350|2340|2290|2260|2300||2430|2490|2480|2460|2500|2430|2460|2430|2460|2340|2320|2300|2290|2330|2310|2240|2240|2260|2260|2280|2310|2290|2270|2270|2280|2280|2290|2280
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||6500|6575|6650|6650|6650|6575|6575||6550|6625|6625|6600|6625|6550|6625|6625|6650|6575|6700|6900|6800|6900|7000|7000|7025|7050|7175|7100|7150|7050|6900|6925|6825|7050|7025|7025|6900|7000|6925|6825|7025|7050|7100|7250|7200|7075|7125|6975|6875|6900|6825|6800|6800|6875|6825|6875|6875|6975|6925|6925|6675|6700||6600|6450|6425||6400|6275|6400|6450|6450|6500|6500||6450|6400|6450|6400|6125|||||||6300|6350|6300|6300|6300|6250|6225|6200|6125||6125|6200|6150|6075|6125|6100|6100|6100|6100|6050|5950|5925|5825|5800|5775|5950|5975|6025|5975|6025|6125|6150|6050|6100|6050|6075|5950|5925|5725|6075||6200|6175||6200|6325|6400|6400|6275|6375|6375|6300|6375|6350|6350|6325|6350|6375|6475|6425|6425|6400||6325|6375|6425|6450|6350|6400|6475|6350|6425|6425|6475|6500|6600|6600|6525|6400|6425|6300|6225|6275|6250||6325|6400|6325|6375|6400|6375|6300|6375|6375|6475|6425|6500|6450|6550|6625|6550|6375|6350|6425|6450|6475|6525|6300|6500|6350|6475|6550|6600|6625|6550|6550|6300|6300|6300|6350|6325|6275|6350|6275|6250|6275|6250|6275|6275|6350|6400|6475|6675|6650|6650|6700||6825|6775|6775|6850|6775|6675|6625|6700|6700|6600|6500|6425|6250|6350|6150|6150|6100|6150|6150|6200|6150|6150|6200|6200|6250|6175|6225|6225
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||8725|8775|8775|8800|8725|8700|8775||8750|8875|8675|8875|8725|8725|8800|8800|8925|8800|8975|8900|8825|8975|9275|9375|9450|9400|9500|9450|9450|9500|9350|9250|9300|9325|9450|9425|9475|9450|9175|9225|9350|9550|9450|9500|9500|9425|9325|9225|9150|8975|8550|8675|8600|8650|8600|8500|8625|8575|8575|8650|8575|8550||8575|8550|8625||8250|8150|7975|8050|7975|8100|7825||8175|8025|8300|7975|7400|||||||7625|7600|7575|7425|7300|7425|7325|7175|7100||7175|7325|7400|7525|7450|7575|7400|7575|7550|7525|7350|7375|7300|7275|7250|7550|7500|7475|7450|7575|7575|7625|7425|7525|7550|7750|7625|7600|7400|7825||7925|8250||8500|8525|8700|8525|8500|8525|8525|8500|8550|8550|8650|8625|8675|8625|8650|8625|8500|8675||8725|8675|8700|8750|8750|8600|8675|8525|8750|8775|8775|8750|8775|8750|8700|8850|8875|8850|8825|8775|8625||8700|8675|8700|8650|8725|8775|8675|8750|8825|8800|8750|8800|8700|8750|8850|8950|8775|8750|8750|8700|8850|8925|8450|8875|8875|8950|9000|8950|9075|9025|9075|8850|8825|8925|8950|8850|8900|8925|8900|8800|8800|8775|8850|8800|8800|8800|8850|9100|9100|9100|9225||9300|9300|9275|9325|8950|8875|8850|8900|8850|8850|8825|8650|8325|8350|8225|8225|8350|8300|8250|8200|8300|8125|8150|8225|8375|8450|8425|8500
06655|1179330|/equities/indointernet-tbk-pt|JKSE||19975|19975|19900|19400|20000|20000|19725||19125|20100|20100|20100|20175|20400|20100|20400|20700|20875|20475|20300|20300|20100|20100|20100|20000|20125||20175|19100|19500|20200|20100||21350|21425|21475|20050|21000||||20875|20975|21175|21425|21425|21475|21250|21250|21250|21300|21225|21300|21300|21300|21300|21250|21250|21400||21475|21475||20250|19975|19750||19400|19200|19200|18750|18500|19000|19500|||19700|19700|19600||||||||20300|20300|20350|20400|20450|20475|20475|20250|20500||20500|20900|20900|21150|21150|21000|21000|21175|20750|21275|20400|20150|20175|20000|20275|20300|19975|20200|20225|20350|20700|21100|21150|21175|21200|21400||21475|21475|21475||21000|21150||21500|21475|22000|22150|22150|21875|22300|22375|21950|21950|21975|21600|22175|22325|22375|22400|22450|22875||22925|21550|21250|21225|22700|||22925|22975|22975||23000|23000|22800|22850|23175|22500|22500|22975|23350|22975||23400|23000|22925|22975|22100|23700|23750|23800|23125|23125|22875|22500||23900|24150|23450|23450|23500|22975|22450|22550|22975|23500|23500|23350|23600|23500|23500|23500|24000|23775|23200|23700|23700|24000|24025|24250|24475|24250|24500|24100|24475|24300|24700|24500|24300|24550|24800|24800|24875|24775||24875|25375|24525|24675|24975|25175|24875|25400|25675|25075|25925|25800|26375|26425|26475|26350|26350|26325|26350|26400|26600|27050|27050|26800|26575|26425|26025|26500
06656|101444|/equities/indomobil-mult|JKSE||314|316|324|326|322|326|332||332|338|334|336|332|338|340|338|340|352|344|340|332|342|346|348|354|358|370|356|364|356|360|350|350|332|336|330|328|336|338|342|358|372|346|344|346|340|340|352|360|338|340|346|340|344|346|360|366|372|368|380|386|380||362|364|352||356|360|366|364|362|366|368||372|366|388|380|390|||||||400|376|376|378|388|384|392|392|406||388|376|372|380|396|404|418|422|430|424|430|444|446|436|432|444|452|458|454|460|466|434|426|442|444|432|410|406|394|408||418|420||410|406|436|450|456|434|438|438|380|364|376|376|378|376|382|364|368|358||352|362|334|328|304|320|344|360|356|374|388|384|394|394|420|410|418|424|424|424|420||420|420|424|428|424|422|432|442|452|442|422|430|432|434|436|432|424|440|454|470|442|418|438|446|452|468|450|454|462|474|456|454|474|492|505|498|510|482|472|478|488|474|474|472|484|492|492|490|468|470|442||456|454|454|468|456|440|454|464|472|442|440|462|486|498|535|540|560|560|575|555|555|535|565|570|580|550|560|550
06657|101445|/equities/indomobil-suks|JKSE||860|860|855|860|865|885|870||875|880|890|885|865|885|900|890|890|895|845|810|810|800|790|795|800|810|810|785|765|765|760|765|765|765|760|760|760|760|770|765|790|820|810|840|840|835|830|825|800|795|780|780|780|800|815|830|850|855|820|815|830|815||780|765|755||755|750|755|750|730|735|725||725|720|750|735|740|||||||745|750|735|735|755|755|745|750|760||750|745|740|735|750|755|760|765|770|775|775|770|780|780|775|785|780|790|790|795|790|765|760|785|790|780|760|765|745|755||775|795||790|785|815|835|850|810|805|815|770|775|790|785|790|785|780|765|765|750||735|745|725|740|755|780|785|780|780|795|810|815|800|790|835|860|870|865|885|895|880||875|885|890|880|880|885|880|890|900|910|925|925|950|940|930|940|915|930|920|940|940|925|940|950|970|1030|1020|1010|1015|1015|1010|1010|1025|1035|1065|1050|1075|1040|1000|1000|1010|995|990|1005|1000|990|1025|1035|1035|1065|1030||1075|1070|1065|1070|1040|1025|1035|1010|1020|1010|995|960|950|945|960|950|975|980|980|980|975|975|1005|980|1010|945|955|960
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||152|150|151|152|151|152|152||151|154|153|151|152|152|153|153|153|154|152|150|152|149|148|149|149|148|148|149|148|151|151|152|148|149|150|149|150|149|150|151|155|151|149|148|148|149|148|150|151|148|148|148|154|150|150|150|150|148|149|150|148|150||149|145|148||145|145|146|148|151|150|150||149|147|149|151|149|||||||153|151|152|154|155|156|154|155|155||158|153|155|156|156|156|159|159|155|155|159|158|158|160|157|158|158|159|156|154|153|151|150|152|154|154|156|155|154|154||154|154||154|151|153|158|154|155|155|154|156|159|161|163|164|162|164|166|166|171||170|164|161|168|166|172|166|172|157|166|160|172|170|164|160|159|152|148|148|147|147||147|148|146|149|146|146|148|154|152|154|154|153|153|153|152|152|153|151|152|150|152|152|151|151|153|157|157|163|157|160|158|160|163|163|165|156|155|157|154|154|153|153|154|157|155|157|156|153|153|155|155||155|157|153|153|154|154|154|157|154|157|154|157|156|155|158|156|156|158|160|159|157|159|161|164|166|167|163|164
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||169|171|170|172|173|172|173||171|173|176|168|169|168|171|169|167|170|169|172|167|173|175|170|172|171|171|170|169|165|167|167|165|165|165|167|164|162|162|158|164|171|180|177|176|176|180|185|188|187|184|186|176|179|190|204|176|177|178|182|181|183||179|182|174||171|172|176|175|175|178|172||170|170|177|167|167|||||||165|167|164|165|164|165|166|167|169||167|171|167|163|165|167|171|172|172|172|174|174|175|175|172|170|166|165|164|166|167|162|164|165|165|164|163|160|156|163||169|171||171|176|185|186|185|185|186|189|182|189|192|194|195|192|194|193|194|192||191|192|188|195|195|199|204|202|202|198|199|202|196|197|192|200|196|202|216|189|191||190|193|193|183|189|192|195|182|185|189|187|186|190|191|192|194|184|187|192|200|210|204|212|216|222|220|220|220|230|242|248|230|240|224|218|216|222|210|208|208|208|210|208|212|214|212|212|216|214|212|214||210|212|212|214|212|224|210|214|220|224|220|216|214|212|226|202|216|226|228|230|228|224|224|222|224|232|218|220
06660|943994|/equities/indo-prima-prope|JKSE||515|525|515||510|540|505||540|580|560|600||585|585|620|590|600|595|550|535||540|535|540|550|525|530|500|505|535|510|510|530|550|585|535|530|530|565|560|525|500|500|500|496|525|540|500|490|494|494|500|500|505|515||515||515|505|515||545|580|620||640|515|535|510|540|540|545||555|595|585|590|570|||||||605|605|570|610|655|700|750|690|695||695|645|650|650|650|675|725|705|705|705|715|745|720|770|735|750|765|780|795|800|860|920|935|825|820||795|795|755|755|||810||775|820|770|760|810|780|775|790|830|795|770|780||835|825|760|785|740||785|780|820|820|825|820|825|805|750|780|835|780||830|840||840|820|790|840|||845||||||845|||840|845|800|790|790|820|820|870||875|875|890|840|820|770|805|780|770|780|815|825||795|800|845|810|830|800|800|860|860|830|815|840|830|875|825|855|890|860|865|840||895|910|915|980|||880|810|855||915|815|815|870|||870||935|865|785|830|880|880|825|860|875|810
06661|101434|/equities/ind-air-transp|JKSE||150|150|145|145|141|144|144||140|143|144|145|145|149|149|149|147|147|148|154|159|155|151|153|156|159|160|162|162|166|162|164|158|155|159|156|154|161|147|139|142|150|149|153|157|152|157|168|159|151|153|159|155|160|161|169|173|164|170|181|186|192||196|191|191||190|198|200|204|204|210|206||208|210|224|198|188|||||||202|212|220|230|246|264|262|280|292||258|256|266|286|236|206|206|206|202|197|194|194|200|206|202|210|206|194|192|195|185|185|179|187|199|188|190|204|218|163||167|179||179|182|195||200|174|175|142|148|150|161|164|157|117|87|74|72|75||72|73|68|68|59|62|60|61|59|57|58|58|57|59|61|60|62|62|65|66|65||65|66|66|68|69|69|65|67|67|71|71|73|74|77|77|71|74|70|70|75|74|78|69|70|66|68|66|70|69|69|66|70|69|73|61|60|62|62|64|60|61|64|64|68|57|61|65|69|74|79|84||90|67|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06662|102970|/equities/indonesian-p-p|JKSE||398|418|420|420|398||412||412|420|422|420|||||412||412||412|||||398|390|360|328|330|350|370|396|402||||402|406|406|406|380||406|394|412|386|376||398|398|398|400|398|400|||400|400|404|400|402||400|388|406||436|390|402|412|436|394|420||448|430|448|450|442|||||||440|462|466|468|448|454|462|424|442||458|428|442|460|470|468|470|496|496|476|474|478|478|478|484|478|490|505|490|492|505|494|530|484||480|500|515|520|525||525|535||545|545|585||560|570|570|570|580|580|580||||620||620|625||615|620|625|620|625|625|630|635|635|635||635|610|615|645|645|645|645|645||||650|650|645|615|645|645|650|||650||650||650||645|645|||||645|650|645|650|645||650||650|650||650|650|650|650|650||650|650|650|650|610|655|580|580|600|590|605|605|610||625|670|705|610|600|640|630|630|630|560|600|640|640|650||||640|655|||||700|710|715|745|685
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||296|294|298|296|290|290|292||298|298|298|296|292|296|290|298|300|300|298|298|300|298|298|304|296|292|294|294|288|286|280|282|288|286|286|278|272|272|270|264|268|268|266|268|272|272|270|270|266|266|264|266|262|268|264|268|270|268|270|268|268|268||268|266|260||266|266|264|270|266|268|274||274|262|268|268|274|||||||280|282|280|282|286|286|294|292|288||290|288|284|292|296|296|294|298|300|300|296|298|296|296|298|296|290|290|290|290|288|288|290|294|290|290|288|288|290|298||298|300||290|296|298|298|300|302|302|298|298|298|298|300|300|294|302|302|300|294||294|298|298|302|300|304|302|294|292|288|290|276|278|278|280|278|274|272|280|282|282||274|272|278|284|290|288|288|294|290|290|296|298|292|296|300|300|302|298|300|296|300|292|290|306|310|310|316|318|320|328|318|314|320|310|314|312|308|310|314|308|312|318|314|310|310|304|310|310|310|306|314||316|318|322|322|338|314|306|308|318|304|300|298|300|312|306|316|324|334|304|316|316|326|328|336|348|330|314|288
06664|101446|/equities/indopoly-swaka|JKSE||160|160|160|159|160|159|159||160|160|162|160|160|161|162|162|163|161|162|164|163|164|164|166|162|162|161|161|162|160|159|160|158|158|156|155|154|152|155|154|157|157|158|159|159|160|160|160|162|161|159|161|161|161|161|163|162|164|164|164|160|163||160|159|158||158|159|157|157|155|156|157||156|158|159|160|161|||||||162|160|159|161|161|161|161|163|165||166|165|164|161|162|163|162|162|164|161|163|160|161|162|159|158|155|156|155|155|157|155|153|155|154|155|153|153|152|158||163|167||167|162|167|167|170|169|170|169|169|169|168|169|168|171|170|168|168|169||169|168|167|168|170|172|170|169|170|170|171|171|173|173|173|173|174|171|172|172|170||170|172|174|174|174|173|173|173|173|175|175|175|175|177|173|172|168|175|176|176|178|177|174|180|186|192|192|179|179|179|181|181|183|177|179|177|176|170|167|166|165|165|167|165|167|163|164|165|164|163|166||164|164|163|162|161|162|162|162|163|172|161|162|162|163|163|166|165|167|168|166|167|170|169|172|172|179|169|167
06665|101236|/equities/indorama-synte|JKSE||7675|7675|7675|7650|7675|7750|7600||7650|7900|8075|7525|7700|7775|7975|8050|8100|8125|8175|8125|8575|9200|9250|9425|9150|9150|9150|9150|9100|9000|9000|9150|9675|9850|9775|9450|8975|8750|9400|10100|10475|10750|11000|11150|11400|11225|9975|10700|10950|10425|11075|11900|12000|12475|10400|10750|10800|10800|10950|10950|11500|10900||9900|10425|10375||9900|9275|8800|8275|8375|8100|7900||8075|7975|8400|8350|7350|||||||6175|5950|5850|5975|5900|5850|6175|6000|6050||6075|5925|5650|5250|5150|5250|5200|5200|5275|5075|5050|5075|5125|5250|5125|5250|5250|5150|5225|4770|4670|4690|4690|4720|4780|4800|4730|4630|4750|4800||4790|4730||4630|4410|4680|4130|4130|4100|4110|4110|4110|4090|4100|4100|4090|4040|4010|4030|4040|4050||4030|4090|4060|4090|4070|4150|4150|4120|4110|4100|4150|4120|4130|4200|4200|4250|4230|4190|4220|4220|4240||4180|4200|4260|4170|4290|4270|4270|4300|4290|4320|4380|4380|4420|4450|4430|4440|4430|4400|4340|4450|4360|4360|4410|4500|4480|4600|4640|4690|4750|4700|4690|4690|4680|4730|4780|4830|4900|4870|4430|4420|4410|4360|4400|4500|4700|4700|4670|4710|4650|4610|4620||4670|4720|4700|4670|4700|4670|4800|4910|4910|4970|4870|4900|4900|4250|3990|3980|3980|3930|3980|3970|3930|3970|4030|4000|3980|3990|3990|4000
06666|101447|/equities/indoritel-makm|JKSE||3730|3730|3590|3600|3570|3700|3680||3670|3670|3700|3670|3660|3680|3660|3730|3690|3660|3670|3530|3680|3940|3840|3880|3790|3980|4030|3420|3390|3400|3400|3380|3330|3350|3350|3350|3350|3350|3350|3340|3340|3340|3330|3290|3340|3300|3300|3290|3300|3350|3250|3190|3190|3190|3170|3180|3180|3200|3200|3170|3220|3210||3240|3200|3200||3180|3200|3300|3200|3190|3190|3190||3180|3200|3180|3180|3380|||||||3200|3200|3200|3180|3150|3150|3160|3160|3160||3180|3190|3170|3190|3190|3180|3180|3200|3200|3200|3200|3200|3200|3200|3210|3200|3210|3210|3210|3200|3200|3180|3210|3200|3210|3200|3210|3220|3210|3210||3210|3210||3210|3210|3230|3220|3210|3210|3220|3210|3220|3230|3240|3240|3240|3260|3220|3220|3220|3210||3250|3220|3220|3220|3220|3230|3230|3230|3230|3220|3200|3240|3240|3220|3230|3250|3260|3240|3240|3250|3280||3290|3270|3270|3250|3250|3250|3250|3240|3250|3260|3260|3260|3260|3270|3270|3240|3240|3240|3240|3300|3340|3330|3370|3340|3340|3340|3300|3290|3250|3270|3270|3270|3290|3280|3270|3230|3240|3250|3220|3230|3250|3220|3230|3250|3260|3260|3250|3250|3250|3230|3230||3230|3250|3250|3230|3260|3260|3260|3260|3260|3270|3260|3250|3200|3170|3170|3170|3170|3180|3190|3200|3200|3190|3190|3180|3190|3180|3170|3200
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||7200|7225|7225|7250|7200|7525|7325||7325|7325|7350|7175|7125|7100|7200|7200|7150|7200|6800|6775|6675|6525|6500|6325|6550|6450|6500|6400|6225|6075|6100|6225|6350|6500|6400|6325|6450|6400|6275|6250|6325|6550|6750|6800|6625|6625|6625|6600|6650|6250|6400|6875|6700|6750|6500|6625|6425|6200|5475|5500|5825|5800||5325|5375|5425||5250|5275|5275|5650|5550|5650|6000||5900|5750|6000|6075|6525|||||||7000|7125|7100|7175|7025|7025|7125|6150|5525||5225|5300|5200|5225|5325|5150|5150|5275|5175|5200|5175|5225|5275|5225|5250|5325|5300|5250|5375|5300|5200|5200|5225|5325|5300|5350|5275|5075|5225|5400||5400|5525||5475|5500|5575|5825|5500|5550|5475|5575|5500|5450|5600|5650|5525|5575|5675|5625|5700|5700||5725|5850|5875|5950|5900|5975|6000|5975|5800|5900|5950|6050|5850|5950|5950|6200|6300|6300|6150|6250|6425||6200|6150|5850|5900|5525|5600|5650|5825|5925|6050|6100|6200|6275|6350|6250|6550|7025|7550|8100|7800|7775|7850|8150|7850|7400|7125|6900|6950|6825|6900|6800|7000|7000|6925|7000|7050|7000|7075|7225|7000|7175|7000|7050|7325|6925|7100|6950|6925|6975|7175|6900||6900|6800|6500|6275|6100|6150|6300|6350|6400|6375|6400|6375|6275|6650|6450|6275|6400|6600|6700|6725|6850|6800|6900|7125|7000|6975|6725|6675
06668|101449|/equities/indospring-tbk|JKSE||2110|2100|2100|2100|2090|2180|2110||2110|2140|2140|2170||2170|2170|2150|2150|2110|2150|2150|2140|2110|2110|2110|2110|2110|2130|2120|2130|2140|2140|2140|2160|2160|2100|2120|2200|2190|2140|2200|2110|2170|2270|2200|2200|2190|2230|2170|2170|2190|2200|2200|2200|2190|2180|2280|2250|2220|2250|2190|2170|2260||2220|2240|2240||2190|2230|2210|2230|2170||2180||2250||2250|2140|2170|||||||2220|2160|2200|2190|2190|2180|2200|2200|2180|||2180|2190||2220|2240|2220|2220|2200|2200|2200|2200|2200|2200|2200|2200|2210|2230|2180|2150|2190|2210|2190|2170|2180|2280|2200|2180|2140|2140||2140|2140||2130|2170|2180|2170|2190|2230|2210|2180|2180|2250|2260||2180|2240|2190|2190|2220|2230||2240|2130|2160|2170|2170|2170|2180|2150|2180|2170|2180|2160|2150|2150|2140|2150|2110|2100|2060|2190|2230||2390|2070|2080|2050|2060|2030|2100|2050|2050|2090|2050|2090|2100|2160|2170|2240|2240|2120|2120|2130|2140|2140|2110|2150|2070|2080|2080|2050|2050|2000|2010|2010|2050|1990|2090|2100|2180|2340|2020|1995|1980|1980|1925|1925|1925|1975|1975|1980|1980|1960|1975||1940|1950|1915|1920|1920|1970|1975|1980|1920|1890|1890|1920|1900|1900|1900|1870|1875|1890|1910|1925|1885|1900|1895|1895|1895|1895|1930|1915
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||6075|6300|6225|6250|6700|6700|6700||6850|6750|6900|7400|7350|7300|7500|7425|7350|7475|7875|7750|7750|7600|7450|8000|8400|8700|8850|8175|7675|7850|7925|7500|7375|7500|7925|7850|7475|6900|7400|7900|8100|7700|7350|7300|7275|7425|7550|7175|6900|7100|7600|6700|6475|6325|5800|5700|5800|5900|5700|5175|5100|5050||5125|5100|4780||4800|4680|4570|4320|4410|4550|4300||4300|4130|4100|4000|3730|||||||3720|3770|3740|3950|4200|4000|3900|3830|4110||3900|3870|3750|3800|4080|4380|4340|4150|4120|4230|4170|4300|3750|3720|4000|4300|4280|4600|4350|4200|4210|3900|3800|3780|3650|3550|3500|3350|3170|3320||3530|3470||3400|3170|3400|3410|3660|3900|3880|4100|4350|4220|4330|4650|4650|4420|4750|4680|4350|4280||4300|4350|4400|4500|4220|3810|4050|4260|4570|4910|5275|5650|6075|6325|6525|6800|6425|6300|6500|6650|6550||6800|6200|6650|7125|7650|8225|8825|8725|8300|8450|8375|9000|9500|9550|8750|7800|7625|7750|7575|7475|7200|7175|7150|6925|6900|6875|6975|7300|7325|7000|6700|6600|6675|6700|7025|7000|6725|6725|6800|6975|7025|6875|7250|7375|6925|6975|7250|7700|8200|8150|7700||7700|8000|8200|8050|8000|7700|7650|8200|6975|5875|5875|5850|5425|5700|5950|5900|6275|6375|6650|6650|6625|6350|6700|6700|6975|7000|6825|7000
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||72|66|60|55|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||175|175|173|173|172|173|174||172|175|173|176|177|178|180|177|176|174|175|177|178|181|182|184|180|178|177|180|172|170|171|172|174|174|174|173|174|174|176|174|175|180|184|187|185|183|182|183|185|187|183|187|190|188|187|197|202|198|198|195|202|196||198|193|193||189|190|189|188|180|185|185||179|178|191|190|200|||||||210|216|206|208|218|220|224|226|228||226|222|228|224|240|250|240|244|246|254|254|254|246|250|242|248|248|224|224|228|230|230|228|230|226|228|226|216|228|224||230|230||242|242|258|258|260|266|270|272|272|268|282|284|286|284|294|284|280|288||282|278|280|272|292|312|328|330|330|340|310|306|318|322|306|328|276|270|276|282|272||270|284|274|280|300|266|260|234|250|218|216|218|216|222|224|222|218|222|214|222|220|222|228|222|197|200|204|200|204|204|196|196|196|199|200|199|200|202|202|200|200|202|206|206|208|202|216|220|220|226|214||230|246|216|216|222|199|185|192|188|185|181|182|181|180|183|180|180|177|188|195|202|210|206|195|199|181|176|172
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|93|88|93|87|83||79|72|67|61|56|52|52|55|55|56|56|55|53|54|55|55|54|54|55|53|53||54|54|58|61|64|67|71|73|77|80|83|84|89|94|98|105|112|112||113|111|114|116|114|119|116|118|118|118|116|114|114|114|115|119|119|118|118|121|120|120|114|122|122|130|123|119|127|136|146|133||121|110|100|95|90|87|85|85|78|71|65|61|56|56|57|59|61|62|61|60|60|61|60|57|61|62|62|65
06673|101452|/equities/intanwijaya-in|JKSE||690|680|685|690|690|685|680||685|700|700|695|705|695|700|700|700|700|695|695|690|685|680|690|680|675|685|675|670|670|665|675|690|695|680|675|670|655|670|660|660|705|705|710|695|670|645|645|685|680|675|690|690|705|695|730|740|720|740|730|725|730||585|585|575||550|550|555|550|560|555|560||560|555|560|550|545|||||||540|540|540|540|545|560|550|545|545||545|550|545|560|555|560|560|565|555|555|560|550|560|560|565|565|565|560|565|565|565|560|560|565|565|565|560|560|550|580||555|570||565|555|560|550|550|555|555|560|555|555|555|560|555|565|560|550|560|565||555|555|550|555|550|550|555|555|555|555|550|570|555|560|570|570|570|575|580|575|565||560|560|565|585|590|590|590|590|595|585|585|580|585|580|570|565|555|580|615|610|600|600|625|620|630|630|640|630|645|645|645|645|645|645|645|645|645|640|635|630|635|635|635|640|635|645|640|645|635|635|625||625|630|615|615|615|615|620|615|615|610|610|615|615|610|615|615|625|615|600|620|615|625|640|645|625|625|645|660
06674|1025105|/equities/integra-indocabinet|JKSE||530|530|535|535|530|560|570||570|575|580|575|570|585|580|580|570|560|555|575|605|570|560|570|580|565|580|580|575|575|560|555|555|560|580|585|565|565|585|585|610|610|625|640|625|605|610|610|630|620|620|630|610|615|615|630|645|660|665|660|690|700||690|695|630||615|610|610|605|600|600|600||600|585|620|650|695|||||||700|705|695|695|705|695|680|690|690||690|700|700|700|700|705|705|725|730|730|745|730|735|730|750|740|710|715|725|700|700|700|685|695|710|695|690|700|705|710||720|720||740|725|745|755|785|760|735|745|755|760|765|780|770|770|765|765|780|775||780|775|770|785|780|835|835|855|855|850|840|865|840|820|810|840|765|760|780|820|840||840|825|795|810|805|815|815|835|805|795|785|805|790|800|800|755|760|760|750|775|780|720|735|740|750|775|820|825|845|850|850|850|835|880|870|885|860|835|815|800|800|805|800|825|820|780|785|795|770|765|715||715|710|700|705|700|705|695|715|705|705|695|680|685|685|685|705|715|730|730|720|725|735|730|735|735|730|740|745
06675|946578|/equities/inter-delta-tbk-pt|JKSE||199|197|199|196|198|198|199||199|200|202|198|202|204|206|206|202|202|208|208|210|210|210|210|210|208|216|214|218|218|204|214|226|224|220|224|226|242|260|240|256|206|208|204|210|220|228|232|222|218|216|230|240|236|238|234|240|248|252|254|252|254||262|252|252||252|256|266|256|260|278|236||240|250|268|288|308|||||||330|354|284|228|234|248|250|248|250||244|250|250|256|248|256|260|244|238|238|248|258|246|264|282|226|226|224|232|212|212|214|216|230|198||208|214|216|216||220|220||216|228|220|236|236|232|230|238|222|220|236|236|226|242|238|248|244|242||230|224|220|226|226|242|234|240|236|234|226|230|218|234|244|246|250|248|256|258|260||258|276|258|270|288|308|330|344|326|320|324|326|338|342||366|344|320|326|312|252|189|200|208|218|234|248|266|284|304|244|262|210|186|172|184|178|170|171|171|171|169|170|169|170|167|161|170|170|165|168||168|162|169|170|159|166|168|167|177|147|150|161|162|162|157|152|153|157|163|162|163|163|164|161|162|160|156|167
06676|101453|/equities/intermedia-cap|JKSE||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|51|||||||50|51|51|50|51|52|52|50|53||53|52|53|56|52|52|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|51|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50||50|51|50|50|50|50|51|51|52|51|51|52|51|51|51|52|51|52|53|53|52|52|53|52|51|51|51|51
06677|101454|/equities/inti-bangun-se|JKSE||8200|8400|8800|8825|8125|8525|8750||8750|8850|8550|8575|8575|9150|9275|9950|10000|10100|9700|9450|8225|8225|8825|9475||8500|8950||9600||9650|||10350||||10650|10725|9700|9650|8275|8875|7400|7925||6650||6950|6950|7425|7975|||||7400|7950|6975||6550|6975||6975|||||||5850|||6275|||6275|6025|6150|6400||||||||6525|6900|6850|7350|7900|7925|7500|6900||7275|7800|7900|7450|6500||6850|7250|7775|||7775|7375|6600|6850|7150|7675|||||6800|6800|7000|7475|7125|7450|7950|7425|7975||7725|7475||7050|7500|6825|6550|7000|6900|5850|||||||||||||5400|5700|6025|6400|6650|7000|7500|7500|6600|5500|5800|6150|6575||5600|6000|||6100|6100|||5825||6200|6000|||6125|6400|6750|6225|6425|6775|7225|7650|8200|7325|7200|7350||6300|6650|7025||7275|7400|7800|7800|8000|8600|8400|8200||8700|8800|8400|8950|8950|8975|8975|8150|8100|8075|8500|8425|8300|8850|9275|8450|8975|8625|7475||7750|6800|6925|6925|7000|7375|6150|||5150|||5150||||5500|||||5700||6100||6100|5900|5900
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE||50|50||50|50|50|50|||50|50|50|||50|50|50|50|||50||||50|50|50|||50|||50|50||50|50|||50|50||50|50|||50|50||50|||50||50|50|50|50|50|50|50|50||50|50|50||50|50|50|50||50|50||50|50|50||50||||||||50|50|50|50|50|50|50|50||50||50|50|50|50||50|50|50|||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50||50|50||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06680|101456|/equities/intiland-devel|JKSE||179|182|178|177|185|197|202||206|200|189|195|149|148|149|148|148|148|148|148|148|148|148|145|149|149|149|148|147|148|148|147|145|147|146|146|145|145|146|144|144|143|148|151|151|151|152|150|151|152|152|155|152|158|146|147|147|147|148|148|147|145||147|146|148||143|143|144|145|145|145|145||144|140|141|145|146|||||||146|145|145|143|143|145|143|145|146||146|146|147|148|148|148|145|145|146|145|145|145|145|145|144|145|145|144|144|146|144|141|143|143|144|145|145|144|143|146||143|144||145|146|150|149|149|151|149|150|148|148|150|150|149|148|149|150|149|148||147|147|143|143|142|145|145|149|148|149|147|147|149|150|149|150|150|151|151|150|154||156|154|152|150|157|157|159|164|164|166|167|167|164|164|164|166|166|166|165|169|166|164|166|170|168|172|172|172|170|175|175|176|176|176|178|178|179|176|177|178|178|174|176|178|173|173|183|182|183|184|185||187|189|188|189|188|187|193|183|181|183|179|178|171|165|166|168|169|168|169|167|165|168|169|170|163|159|158|158
06681|101457|/equities/intraco-penta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|73||71|69|63||58|56|58|60|60|59|57||61|64|68|68|68|||||||70|66|67|71|71|76|75|75|70||67|63|67|70|74|75|77|78|80|80|73|69|65|66|64|64|61|64|65|69|72|66|60|59|59|59|59|58|58|58||60|60||59|60|59|59|58|60|59|58|58|58|62|58|58|61|60|61|61|61||61|61|60|61|60|58|62|65|66|65|63|64|64|68|68|72|68|70|69|69|64||68|69|74|68|73|76|79|81|84|87|91|93|99|105|110|118|126|135|135|135|138|135|131|125|134|140|140|139|138|135|132|132|132|132|132|132|132|132|128|128|128|134|144|145|142|135|131|129|128|118|108||108|99|99|97|97|94|92|89|85|84|81|83|83|89|81|82|81|81|78|80|80|85|86|81|85|89|85|90
06682|101458|/equities/island-concept|JKSE||70|70|70|70|71|71|70||71|70|71|72|72|72|72|72|73|73|74|73|74|74|75|75|74|73|73|73|72|72|74|73|74|74|75|72|72|72|74|73|75|76|77|77|76|75|75|76|77|78|78|79|78|79|80|82|84|83|80|81|85|85||86|85|85||84|78|76|75|76|72|72||72|74|74|74|76|||||||75|76|76|74|74|74|76|75|80||75|76|76|75|77|75|75|75|74|74|74|75|75|76|75|76|74|75|74|75|76|74|77|82|82|82|81|80|80|84||84|86||87|86|92|93|92|92|94|94|94|95|94|94|96|95|95|94|94|94||94|95|95|95|95|96|99|95|95|96|96|96|95|96|96|102|100|103|102|103|104||102|103|103|104|104|105|105|104|105|103|104|111|99|100|100|97|99|99|100|98|100|97|95|100|102|108|110|104|104|102|101|102|100|101|104|103|106|108|107|107|107|108|102|102|102|103|100|97|97|99|99||97|95|97|97|96|101|100|103|100|101|100|102|99|103|105|104|111|114|112|112|107|108|111|109|111|112|112|115
06683|1153173|/equities/itama-ranoraya|JKSE||1225|1245|1250|1260|1255|1275|1275||1295|1305|1270|1275|1270|1285|1280|1285|1270|1255|1275|1300|1305|1320|1290|1285|1280|1320|1355|1280|1275|1265|1270|1275|1325|1355|1325|1300|1300|1300|1290|1255|1275|1360|1365|1425|1410|1410|1365|1370|1370|1355|1370|1430|1380|1375|1360|1395|1395|1380|1345|1365|1400|1415||1430|1420|1350||1350|1370|1350|1360|1410|1400|1450||1375|1385|1395|1390|1415|||||||1445|1460|1420|1460|1500|1525|1520|1550|1595||1500|1500|1540|1535|1590|1625|1645|1635|1670|1695|1695|1705|1730|1740|1740|1740|1735|1725|1705|1730|1745|1755|1745|1765|1765|1765|1765|1800|1820|1850||1760|1765||1760|1770|1840|1700|1730|1765|1765|1805|1755|1770|1805|1820|1835|1795|1815|1795|1770|1830||1830|1765|1765|1770|1850|1985|2000|1980|1925|1975|2030|2050|2100|2110|2090|2170|2060|2060|2030|2070|2050||1975|1925|1955|1960|2020|2080|2090|2130|2080|2090|2090|1990|2010|1990|2030|2050|2110|2020|2100|2100|2060|1945|2070|1875|1715|1790|1650|1620|1675|1700|1705|1705|1730|1745|1745|1740|1755|1750|1745|1770|1775|1750|1730|1715|1745|1745|1810|1840|1760|1715|1740||1780|1795|1810|1825|1875|1830|1855|1880|1865|1805|1830|1820|1820|1845|1765|1600|1625|1655|1680|1690|1700|1720|1780|1760|1730|1755|1750|1735
06684|101459|/equities/j-resources-as|JKSE||121|123|122|122|122|123|123||123|124|128|128|126|129|126|125|125|122|122|130|129|124|120|120|121|122|121|119|119|118|119|119|118|119|119|118|119|118|116|116|116|119|120|121|120|120|120|120|122|120|119|119|119|121|120|123|124|124|125|125|123|122||120|121|120||120|121|119|119|119|119|118||117|120|123|120|127|||||||128|130|127|128|128|129|129|129|130||128|126|127|128|132|128|127|129|127|128|125|126|126|127|128|129|127|128|125|126|130|125|126|133|132|133|143|153|150|145||141|137||146|156|145|143|136|139|137|131|140|136|127|131|123|125|123|123|123|124||123|125|125|126|128|126|127|127|124|127|129|131|129|129|128|132|129|134|138|144|154||139|138|141|141|141|139|135|140|141|148|143|137|131|133|134|134|137|136|146|147|149|150|151|151|159|154|152|153|153|155|154|152|155|155|156|158|156|160|158|158|159|157|155|156|158|155|158|160|161|165|167||167|164|164|164|161|166|169|162|158|162|155|155|150|150|152|152|155|153|150|150|152|153|160|151|152|151|154|155
06685|101468|/equities/jkt-intl-hotel|JKSE||356|362|388|382|382|390|344||340|352|348|342|336|328|320|334|330|324|310|302|308|308|300|300|300|298|300|296|300|300|300|300|296|298|296|296|298|292|294|294|298|304|302|304|308|308|306|306|306|300|290|296|290|300|296|306|304|292|290|296|304|326||276|286|306||316|324|310|320|296|298|292||298|310|320|324|314|||||||310|326|308|310|310|312|316|316|314||314|314|314|318|314|320|318|320|320|320|320|316|320|322|324|320|322|322|326|324|326|320|320|322|330|326|332|330|332|332||350|374||374|376|374|374|376|378|370|370|382|394|400|390|406|384|382|382|388|386||386|388|362||364|362|360|364|360|362|362|360|364|370|372|380|390|390|400|400|428||436|432|462|468||466|498|464|470|470|496|500|498|450|452|452|450||460|460|460|460|462|466|482|482|462|460|462|462|476|476|466|460|466|460|460|460|468|468|478|456|452|452|444|452|432|452|428|448|448||480|446|442|428|430|428|430|422|424|418|418|420|418|420|416|418|418||420|418|418|418|412|416|418|422|418|420
06687|945179|/equities/jakarta-setiabudi-int|JKSE||845|||805||||||805||||||||790|||845|||785||830|||795|815|800||||835|835|835|840|810|810|830|845|810|||805|760|||||||||775|775|||815|775|||765||||760|745|760|||760|755||760||810|810|810||||||||||||||||||740||735|||||||||770||765|785||780|795|795|||||||||||||||760|810||800|770|765||815|810|||765|760|||||815||||||||||815||||815||765||||||755||||755||||||||755||||780|780|825|845|800||||||800||800|795|800|795|790|||795|800||||800|800|795|795|||775||775|775|790||||790|||775|775|775|790|790|770|785|820||||790|790||790|795|||770||770|765|||
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||715|735|750|750|750|770|775||770|775|770|765|770|775|750|760|770|765|790|845|905|970|975|970|980|975|985|970|960|960|965|970|955|980|980|970|985|980|975|985|990|1000|995|995|985|990|985|975|955|965|960|950|950|945|960|975|975|985|985|990|985|1000||1020|965|965||960|945|960|960|965|930|925||925|900|920|935|940|||||||940|940|940|920|935|930|940|930|915||910|905|905|905|935|940|940|960|965|955|1020|995|1000|1020|1035|1030|1045|1040|1020|1040|1050|1040|1030|1020|1000|970|935|950|965|970||965|970||975|955|950|955|955|955|955|945|945|955|945|935|935|925|925|920|935|940||930|925|925|940|940|935|935|940|950|950|945|935|935|950|955|970|950|925|910|900|870||865|875|870|870|875|880|875|865|865|875|895|875|880|890|900|895|885|900|915|905|910|900|915|915|915|915|925|930|930|910|900|900|915|910|920|915|910|885|885|865|860|870|860|840|845|820|850|890|840|830|840||860|795|775|775|775|775|775|775|770|755|760|770|770|770|775|795|788.9771|788.9771|788.9771|788.9771|788.9771|784.015|784.015|779.0529|784.015|784.015|784.015|779.0529
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||1590|1585|1585|1585|1590|1610|1615||1505|1500|1510|1515|1500|1530|1525|1515|1500|1460|1475|1475|1445|1520|1520|1530|1530|1520|1550|1535|1475|1450|1455|1495|1460|1470|1420|1450|1460|1455|1445|1450|1550|1540|1555|1560|1565|1545|1505|1460|1455|1405|1395|1400|1385|1400|1385|1420|1430|1460|1500|1495|1470|1410||1425|1440|1385||1375|1395|1400|1390|1380|1400|1400||1415|1350|1420|1425|1375|||||||1450|1460|1460|1370|1390|1400|1410|1460|1525||1590|1610|1605|1640|1650|1650|1635|1680|1660|1645|1650|1665|1635|1645|1610|1615|1610|1615|1605|1605|1610|1610|1610|1695|1635|1635|1645|1555|1560|1575||1600|1575||1570|1580|1625|1635|1580|1600|1570|1575|1575|1580|1595|1605|1580|1570|1610|1620|1605|1665||1665|1680|1660|1680|1700|1705|1755|1755|1785|1745|1670|1680|1700|1755|1755|1780|1775|1740|1710|1750|1725||1720|1725|1725|1705|1600|1570|1585|1600|1585|1605|1565|1580|1580|1580|1585|1595|1600|1600|1580|1595|1595|1590|1600|1600|1605|1655|1675|1655|1685|1700|1685|1670|1650|1625|1650|1660|1675|1715|1685|1670|1685|1685|1720|1750|1725|1740|1785|1815|1825|1870|1885||1915|1945|1860|1845|1850|1890|1820|1855|1835|1830|1790|1880|1890|1975|1955|1870|1845|1860|1905|1915|1875|1870|1935|1915|1915|1950|1920|1890
06690|1057069|/equities/jasa-armada-indonesia|JKSE||286|286|286|288|290|288|288||284|288|290|284|282|282|284|284|284|284|282|286|284|286|282|284|286|288|282|282|282|284|280|284|282|284|284|284|286|282|288|286|304|310|310|312|310|312|300|302|302|304|304|302|290|296|290|308|312|314|306|310|308|304||308|304|306||294|290|292|288|284|286|290||280|280|282|286|286|||||||292|290|290|288|296|302|292|288|294||298|288|290|302|302|304|302|312|312|314|316|310|314|296|296|298|300|290|286|288|284|288|288|278|274|272|272|270|270|276||274|276||276|268|278|278|284|282|278|280|280|276|280|286|284|288|290|292|280|280||276|272|266|266|268|270|274|268|268|268|274|280|282|280|286|292|294|292|296|296|294||294|296|296|296|298|296|296|300|300|302|304|310|304|308|302|300|302|302|302|306|304|306|312|314|326|336|338|336|342|330|326|326|330|332|334|332|332|336|336|336|340|334|334|336|330|330|340|346|346|350|352||356|362|348|348|348|348|346|352|356|350|362|382|386|408|378|376|384|382|390|388|390|398|400|410|404|402|406|406
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||3470|3480|3470|3490|3500|3500|3500||3500|3460|3490|3550|3450|3420|3420|3460|3450|3480|3450|3520|3560|3580|3510|3510|3520|3510|3520|3540|3580|3520|3500|3530|3470|3580|3540|3520|3600|3600|3690|3500|3500|3540|3620|3710|3740|3700|3660|3670|3690|3690|3790|3700|3750|3880|3810|3930|3950|3930|3870|3900|3920|3970||4000|4010|3850||3800|3720|3680|3670|3740|3820|3780||3730|3750|3860|3820|3880|||||||4030|4000|4020|3900|3780|3710|3810|3640|3700||3680|3770|3620|3570|3710|3780|3770|3850|3840|3880|3850|3830|3830|3830|3840|3810|3820|3720|3610|3600|3580|3520|3550|3700|3700|3700|3600|3400|3330|3400||3380|3350||3380|3410|3560|3450|3420|3560|3580|3420|3320|3320|3350|3340|3390|3330|3370|3410|3450|3290||3290|3260|3240|3330|3440|3550|3620|3470|3470|3600|3730|3750|3750|3740|3810|3930|3950|3890|3900|3940|3980||3890|3880|3860|3860|3880|3890|3890|3930|3920|4070|3850|3930|3920|3960|3980|3970|3960|4010|3970|3980|3950|3950|4070|4150|4070|4180|4180|4190|4200|4200|4150|4160|4180|4210|4270|4180|4160|4260|4280|4300|4300|4190|4120|4120|4200|4190|4210|4350|4500|4400|4410||4400|4450|4430|4390|4340|4150|3970|3970|4000|4030|3930|4070|3930|3880|3850|3800|3770|3800|3870|3920|3830|3800|3880|3930|3910|3930|3900|4000
06692|1131181|/equities/jasnita-telekom|JKSE||109|108|108|106|111|113|113||112|110|110|109|108|109|110|108|109|109|107|108|108|109|108|110|107|106|106|107|107|105|107|108|112|114|108|110|107|108|109|106|109|117|125|118|115|111|111|113|113|112|112|111|109|114|116|120|121|121|124|126|128|128||128|129|127||129|135|127|130|128|127|126||131|139|142|142|144|||||||140|140|139|141|142|142|147|138|137||138|140|139|137|139|139|141|140|141|139|139|138|142|151|152|153|153|153|153|154|153|151|150|152|154|154|151|150|150|158||163|169||169|167|169|174|175|176|175|175|176|174|185|186|189|191|180|178|178|179||176|178|181|176|179|192|206|198|196|194|197|190|191|189|197|186|190|197|200|214|216||220|236|252|260|262|195|182|135|134|134|134|139|142|146|135|135|137|132|132|134|124|127|131|133|139|143|144|144|145|144|148|142|141|147|154|157|157|160|158|160|160|158|155|156|158|155|161|159|155|154|157||160|155|153|153|153|155|155|156|155|154|155|160|155|154|157|152|161|170|182|186|183|191|189|193|196|191|202|185
06693|101463|/equities/jasuindo-tiga|JKSE||276|276|274|286|274|270|266||266|270|264|260|254|256|256|256|260|262|276|278|260|252|248|241|241|236|232|229|229|229|229|229|230|230|235|230|235|235|241|242|239|238|238|238|238|238|241|240|240|239|242|241|241|240|245|249|249|250|250|252|251|249||251|251|255||262|271|282|290|296|304|304||304|304|302|300|298|||||||296|295|291|289|279|279|278|271|270||265|266|266|259|251|248|248|249|245|246|244|240|240|240|239|239|235|235|236|238|235|232|230|230|226|228|226|228|228|229||230|228||224|225|226|222|224|219|218|215|214|212|211|212|211|211|212|212|212|212||222|222|222|222|224|226|229|236|236|236|242|244|249|250|262|262|262|264|264|264|264||264|264|268|268|268|268|268|268|268|268|268|269|270|272|272|272|272|274|275|276|278|275|276|278|279|281|284|282|278|278|279|280|280|280|280|279|282|282|282|276|270|271|272|272|274|274|272|266|266|268|268||268|268|268|268|270|270|269|269|268|268|268|269|269|269|269|269|269|269|271|270|271|271|271|271|271|271|271|271
06694|101460|/equities/j.a.-wattie|JKSE||136|135|137|136|144|137|132||130|135|142|144|150|152|147|150|154|143|148|153|144|129|131|128|129|130|129|130|130|126|130|128|127|128|127|134|144|114|120|119|127|136|138|137|139|134|138|144|143|140|142|147|145|151|152|156|156|158|154|158|156|156||160|154|152||151|158|154|152|144|140|140||136|145|146|142|151|||||||161|165|157|162|165|162|166|172|177||164|155|160|170|177|182|182|182|184|186|186|191|192|195|196|198|200|200|200|199|198|198|196|200|204|197|193|190|194|208||212|216||216|232|240|244|244|250|244|242|250|244|258|256|268|252|246|242|244|242||248|242|232|246|242|252|262|266|256|260|254|258|272|244|246|254|272|272|278|280|274||270|280|284|288|272|286|298|300|240|242|250|258|238|244|244|224|216|204|206|216|214|208|216|232|173|182|180|177|185|168|171|169|160|159|164|174|179|175|175|178|181|181|180|188|176|175|174|179|175|163|168||156|165|155|164|170|151|128|118|119|122|115|119|127|132|132|131|136|137|137|135|133|134|135|136|135|133|131|134
06695|101464|/equities/jaya-konstruks|JKSE||115|123|110|111|106|108|106||112|120|119|117|118|116|102|97|96|95|96|91|91|90|93|91|91|91|85|86|84|83|82|82|82|82|82|83|82|81|82|80|81|84|84|88|84|86|81|82|81|80|80|81|82|82|83|85|84|86|86|82|84|88||81|79|83||81|81|80|81|80|82|79||78|80|85|83|89|||||||95|102|109|92|95|86|84|86|85||83|82|80|81|84|85|82|85|79|79|83|76|76|76|76|77|78|77|76|76|76|75|75|75|76|77|79|76|77|78||78|79||79|77|79|81|83|86|79|84|90|96|101|103|106|110|118|105|104|104||104|106|107|109|108|110|109|113|111|110|113|114|113|113|114|115|118|120|120|119|123||124|125|123|121|125|125|125|124|124|124|124|124|125|127|126|128|126|127|130|125|128|127|129|130|129|130|131|134|133|132|131|132|133|134|135|138|134|135|134|135|136|135|135|135|136|135|145|143|144|150|149||150|149|149|149|150|156|156|158|156|156|154|165|163|165|163|167|167|170|172|172|165|163|167|172|170|172|169|166
06696|101466|/equities/jaya-real-prop|JKSE||478|478|478|480|480|480|480||480|484|480|480|480|482|482|484|480|484|482|480|484|482|478|482|480|476|476|476|474|474|474|472|472|474|476|476|476|472|472|470|482|480|482|480|478|480|484|482|482|486|484|486|484|488|484|490|490|490|490|492|496|494||490|484|484||482|480|476|474|472|474|476||476|476|480|480|476|||||||492|494|494|490|488|488|488|486|488||490|484|488|492|496|496|494|494|492|492|492|490|488|490|488|494|492|492|490|490|490|490|490|488|492|494|500|498|498|500||498|500||505|498|500|498|505|510|505|510|505|498|500|505|510|500|496|498|496|498||496|488|490|490|500|500|500|500|500|510|515|525|515|520|510|530|520|515|520|520|520||520|510|500|505|496|494|494|490|490|488|488|488|488|490|488|490|488|488|484|490|488|488|490|490|488|490|492|490|490|490|490|490|488|488|490|490|490|490|494|494|498|496|496|496|496|496|498|500|500|498|498||500|500|494|500|500|500|496|490|484|480|478|476|464|464|462|462|466|466|466|460|458|462|476|480|486|496|490|490
06697|1088205|/equities/jaya-sukses-makmur|JKSE||805|840|845|835|830|830|835||850|850|850|850|860|860|875|860|830|805|795|795|795|820|785|785|765|795|795|800|750|750|765|765|765|770|765|780|805|705|700|670|690|690|680|620|640|665|705|670|680|680|645|650|650|645|590|600|605|600|580|570|605|610||595|580|570||535|494|476|488|490|496|482||466|464|480|416|418|||||||410|350|310|310|310|326|328|344|344||346|328|324|322|328|326|324|326|326|324|324|320|328|314|300|300|298|298|300|296|296|296|296|298|298|298|298|298|298|308||314|316||318|318|332|332|334|332|330|340|346|350|354|354|352|368|384|384|382|380||384|384|382|380|382|382|382|382|382|382|376|374|376|376|376|378|380|380|380|380|380||382|382|382|380|380|376|376|382|380|378|382|386|386|386|394|386|386|384|380|376|380|380|380|382|394|404|434|444|434|446|456|478|444|440|440|440|438|428|418|410|408|410|408|404|400|390|392|394|398|398|398||388|386|384|386|386|384|386|384|384|384|386|388|384|384|384|386|386|384|384|384|384|384|386|386|386|386|386|384
06698|1073106|/equities/jaya-trishindo|JKSE||284|286|278|282|286|286|278||272|280|272|274|284|274|272|272|274|272|278|278|274|272||278|274|274|270|270|270|270|274|274|280|274|274|270|290|286|284|282|294|294|300|288|288|288|290|288|298|298|290|298|288|290|292|284|284|298|282|284|286|284||276|284|274||276|280|282|288|280|280|280||290|288|288|292|290|||||||290|286|286|288|286|290|290|282|278||280|282||282|282|282|278|282|282|276|278|274|276|276|276|276|272|270|278|272|274|270|274|276|272|276|276|276|276|276||278|276||278|270|282|276|280|274|274|270|278|276|274|272|268|274|264|276|276|270||280|278|270|268|280|278|272|274|262|276|284|304|308|306|302|312|324|316|296|318|320||326|320|312|314|316|316|338|332|340|334|338|334|338|334|338|336|320|330|350|340|328|340|346|346|338|330|336|340|348|348|344|358|340|342|340|340|340|348|340|350|350|352|354|358|336|338|340|348|346|348|348||352|352|358|346|362|358|360|340|342|338|340|356|360|364|374|376|350|346|344|348|350|330|320|330|330|330|334|328
06699|101467|/equities/jembo-cable-co|JKSE||4950|4910|4930||4890|5000|4950||4950|4830|4960|5025|5050|4910|5000|4900|5150|4540|4540|4810|5000|5075|5100|4900|3920|3880|3840|3860|3770|3800|3840|4050|3810|3980||4070||4070|4350|3940|4000|4170|4200|4320|4390|4600|4530|4680|4250|4080|4330|4270|4550|4180|4070|4370|4370|4360|4350|4350|4390|4400||4400|4400|4400||4640|4700|4900|4790|4590|4400|4400||4400|4500|4730|4750|4760|||||||4860|||5000|4790||4610|4720|4720|||5075|4880|4650|4620||4620|4630|4620|4600|4600|4740|4910|||5275|5300|5100|||4820|4990|4880|4880|4760|5000|5375|5400|5200|5575|||5200|||5400|5600|||5650||5475|5475|5350|5700|5800|5400|||5600|5400|5400||5450||5825|5525|5850||5875|5925||||5900||6150|6200|6650|5875|5875|5900||5900||6050|6175|5750||||5550||5550||5550|5450|5450|5450|5800||5750||5800|||5675|5975|5975|5725|6150|6000|6025|6025|6000|6000||6200|6200||6200||6200|6100|6300|6150|6025|6400|6850||||6600||6525|6050||6300|6750|6675|6475|5925|6150|6550|6075|6050|6000|6100|6275|6675|6225|6200|6475|6475|6150|6125|6475|6375||6850|6475|6950|6675|6675|6700
06700|101238|/equities/kabelindo-murn|JKSE||256|258|254|252|254|260|258||256|256|258|274|274|276|270|270|272|270|270|272|274|280|288|278|262|256|254|258|254|252|250|256|260|264|258|256|254|252|246|242|252|268|256|256|258|270|290|244|248|248|252|252|256|274|294|314|256|258|252|260|272|292||260|218|212||208|210|210|210|206|212|214||210|210|214|216|214|||||||206|198|200|206|206|206|206|206|204||202|202|204|210|214|202|202|202|200|202|197|198|199|200|200|196|198|196|199|199|199|199|202|204|200|202|200|198|200|204||208|202||208|206|206|206|206|208|210|210|210|210|210|212|214|212|214|214|216|216||214|216|214|210|212|218|214|216|214|216|212|214|214|212|210|220|226|224|222|224|234||226|220|218|220|218|220|214|214|216|218|210|204|202|208|206|210|212|208|216|212|216|214|206|220|236|236|236|236|234|232|236|228|224|224|220|216|212|216|218|222|216|212|222|238|216|210|218|216|212|212|208||204|210|208|208|204|206|202|202|204|202|204|206|206|202|206|204|204|202|204|204|200|200|202|202|204|202|200|200
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||1620|1610|1615|1625|1610|1610|1635||1635|1595|1615|1585|1600|1585|1615|1590|1595|1590|1590|1585|1620|1670|1690|1695|1690|1715|1680|1730|1700|1655|1680|1720|1690|1680|1700|1670|1680|1685|1690|1635|1685|1660|1690|1700|1695|1710|1700|1625|1625|1620|1625|1625|1615|1625|1625|1625|1635|1625|1595|1640|1600|1605||1675|1630|1610||1630|1615|1630|1625|1605|1625|1625||1600|1580|1635|1615|1530|||||||1640|1615|1625|1605|1575|1600|1560|1575|1600||1585|1595|1585|1585|1580|1580|1595|1610|1685|1615|1610|1660|1630|1630|1670|1690|1660|1655|1650|1630|1610|1620|1620|1630|1615|1605|1585|1590|1605|1640||1600|1580||1645|1630|1650|1620|1590|1600|1600|1620|1640|1600|1635|1640|1650|1640|1685|1690|1660|1690||1640|1670|1690|1700|1700|1700|1705|1700|1700|1715|1705|1695|1700|1700|1675|1695|1655|1620|1625|1620|1620||1615|1615|1605|1610|1575|1590|1570|1605|1615|1610|1625|1615|1610|1605|1610|1610|1595|1615|1580|1610|1615|1590|1600|1605|1590|1620|1610|1610|1600|1595|1615|1615|1620|1595|1610|1590|1625|1620|1620|1630|1630|1635|1620|1590|1600|1590|1600|1540|1465|1455|1490||1450|1440|1445|1435|1385|1370|1360|1380|1370|1370|1370|1380|1400|1430|1410|1380|1400|1400|1395|1420|1405|1430|1450|1440|1490|1480|1470|1470
06702|1052430|/equities/kapuas-prima-coal|JKSE||80|80|79|80|81|80|82||84|84|83|82|81|81|80|80|80|81|80|81|81|80|81|81|80|81|80|81|81|81|81|81|80|81|81|80|80|80|80|80|81|80|82|82|81|81|81|80|81|83|85|85|85|85|91|88|85|83|82|82|82|82||82|83|85||84|84|83|82|81|82|82||82|83|84|83|85|||||||86|86|87|87|87|88|89|90|90||88|87|87|89|92|96|95|92|91|90|89|90|90|90|91|92|92|91|90|89|89|91|91|92|92|92|93|93|95|95||93|92||92|94|98|99|102|106|105|102|99|96|95|95|97|100|97|96|95|95||90|90|90|87|85|86|88|91|91|85|82|81|84|90|96|101|102|104|105|104|103||105|105|103|104|103|105|105|104|103|103|102|101|108|112|113|112|112|113|115|114|116|116|117|117|118|120|121|121|120|119|119|121|123|126|126|125|125|124|123|125|132|131|129|128|127|126|125|125|123|123|124||124|123|124|124|128|125|124|122|122|122|120|120|116|119|120|122|121|124|125|122|125|131|131|130|135|132|130|130
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||50|50|50|50|50|50|50||50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|51|50|52|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|54|50|51|54|58||62|66|70|69|66|70|75|80|73|78|83|78|83|89|95|85|80|86|92|98|97|104|111|109|117|125|98|105|86|89|66|68|72|77|79|81|72|72|75|79|72|73|61|62|66|65|61|64|68|64|59||59|57|57|54|54|54|54|54|53|53|53|53|53|53|53|52|53|55|56|56|57|55|55|58|62|66|64|68
06704|101469|/equities/k-i-jababeka|JKSE||161|162|161|162|163|163|163||164|164|164|163|163|163|163|163|163|163|163|163|163|163|162|161|162|164|161|161|161|161|161|162|162|162|162|163|163|163|164|162|164|165|165|164|165|165|165|165|166|168|169|165|165|165|165|167|167|167|167|168|165|165||165|165|165||165|165|166|167|165|165|165||165|165|166|165|165|||||||170|169|169|169|170|172|171|172|173||173|173|172|172|173|172|172|171|171|171|172|172|172|172|172|173|172|172|171|171|171|171|172|172|170|170|170|170|171|169||168|167||168|167|167|166|167|165|165|167|162|161|162|161|161|161|161|161|161|160||160|160|160|160|160|160|161|161|160|160|160|160|160|160|160|162|162|162|162|166|166||166|170|170|170|170|171|171|175|171|174|172|174|171|174|175|174|173|173|171|172|172|171|173|170|170|174|176|173|172|172|170|173|173|175|177|174|174|170|170|171|172|161|158|156|158|158|158|160|161|160|163||164|162|162|163|161|161|160|162|163|163|164|164|160|158|158|159|158|158|157|156|159|161|161|159|159|157|156|157
06705|101239|/equities/kedaung-indah|JKSE||184|180|180|182|183|178|179||178|178|179|179|177|178|178|178|178|177|177|180|180|180|181|180|180|181|182|184|184|182|182|184|186|187|187|188|188|188|188|185|191|191|192|189|191|191|190|194|190|187|188|190|187|190|189|194|194|194|192|195|198|198||194|192|189||185|185|191|190|190|188|188||192|206|220|236|252|||||||270|290|310|318|314|284|280|282|270||272|278|278|284|286|290|294|294|286|296|302|284|290|262|260|260|260|258|256|256|258|258|258|264|262|260|260|256|254|262||262|272||266|272|278|280|284|276|276|282|268|268|270|272|270|270|266|266|264|266||270|272|262|268|272|280|256|260|264|258|272|282|280|280|284|282|290|284|290|288|284||288|284|290|284|290|310|310|312|304|310|308|310|312|314|304|302|316|338|348|344|342|338|348|342|334|348|360|366|360|358|360|356|366|376|328|312|300|300|314|330|284|268|276|248|244|242|246|244|242|236|232||236|234|236|236|236|240|238|240|238|234|234|232|236|236|230|242|248|248|250|248|250|250|252|254|250|244|236|238
06706|101471|/equities/kedawung-setia|JKSE||1015|1015|1035|1005|1005|1020|1020||1005|1005|1015|1005|1015|1020|1020|1010|1005|1005|1010|1020|1020|1030|1025|1015|1020|1020|1025|1020|1025|1030|1020|1035|1035|1050|1060|1000|1000|1000|1000|1010|1035|1110|1125|1130|1135|1105|1130|1100|1150|1140|1140|1155|1135|1120|1125|1130|1125|1200|1285|1245|1230|1150||1080|1065|1050||1000|1000|1000|995|995|995|980||990|980|990|990|985|||||||1000|1000|1000|1025|1030|1040|1000|1000|1005|||1015|1000|1020|1020|1000|995|995|995|1005|1000|1000|1000|1010|1010|985|1000|990||985|1000|990|995|995|1000|990|1005|1010|1020|995||990|1010||1045|1000|1040|1010|1035|1010|995|1000|990|1000|1005|1025|1020|1010|1015|1000|1000|1050||1050|1050|1005|1020|1025|1080|1030|1020|1010|1050|1070|1075|1075|1090|1045|1090|1090|1090|1090|1085|1050||1095|1085|1090|1065|1070|1075|1035|1065|1100|1060|1035|1065|1090|1055|1050|1025|1020|1030|1030|1030|1020|1040|1070|1080|1115|1140|1100|1120|1130|985|980|1000|975|980|975|980|945|960|950|935|935|900|930|905|900|895|900|910|905|895|885|||895|895|915|890|880|885|895|895|900|895|880|880|850|860|885|885|885|870|870|870|885|890|870|870|890|870|870
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||1305|1305||1315|1310|1315|1315||1315|1325|1320|1305|1315|1330|1325|1330|1315|1315|1325|1325|1325|1320|1315|1310|1310|1310|1315|1310|1310|1305|1300|1310|1300|1300|1305|1300|1315|1290|1300|1305|1305|1305|1300|1320|1330|1305|1305|1320|1325|1310|1365|1440|1415|1400|1390|1350|1345|1300|1295|1295|1295|1300||1300|1300|1300||1325|1330|1330|1360|1360|1370|1360||1390|1400|1365|1340|1340|||||||1335|1315|1340|1320|1310|1330|1320|1330|1360||1355|1375|1370|1340|1390|1445|1450|1460|1470|1475|1460|1465|1465|1375|1395|1390|1385|1375|1350|1360|1340|1400|1400|1390|1395|1395|1395|1400|1450|1500||1530|1550||1535|1485|1545|1555|1570|1570|1570|1545|1575|1590|1605|1585|1610|1620|1625|1645|1630|1625||1570|1580|1565|1530|1535|1585|1565|1570|1680|1695|1710|1710|1710|1705|1705|1705|1710|1705|1710|1705|1705||1705|1715|1710|1705|1705|1705|1700|1705|1695|1675|1685|1680|1680|1680|1690|1680|1675|1665|1680|1670|1670|1655|1695|1685|1665|1675|1690|1690|1720|1685|1690|1680|1680|1680|1720|1685|1710|1710|1695|1690|1680|1680|1685|1700|1720|1715|1730|1755|1755|1695|1700||1685|1665|1665|1670|1675|1685|1685|1695|1690|1685|1685|1670|1665|1710|1725|1735|1805|1835|1845|1840|1850|1855|1860|1850|1890|1960|1845|1935
06708|1152348|/equities/kencana-energi-lestari|JKSE||660|615|635|525|500|530|498||474|470|476|472|472|472|468|474|470|474|468|470|472|466|476|474|464|466|462|460|456|446|446|446|448|444|444|448|446|448|450|446|460|456|450|448|440|430|432|436|438|432|438|428|436|420|430|450|458|458|460|460|456|456||448|426|418||416|414|418|416|430|440|448||442|440|456|436|454|||||||458|458|458|456|462|460|454|460|456||452|450|446|452|466|472|470|472|470|474|478|476|486|488|480|492|488|478|470|480|478|474|476|480|458|458|460|464|474|480||476|484||478|460|490|515|515|525|535|575|555|505|540|520|525|535|488|500|535|575||470|460|466|472|470|460|454|448|446|446|448|444|446|444|442|450|442|446|446|454|450||446|448|434|458|458|460|446|452|474|440|442|442|440|442|440|442|442|442|438|440|438|438|438|442|438|442|440|440|440|440|440|438|438|440|436|438|436|440|440|438|438|438|440|438|440|434|436|438|440|442|444||440|440|432|432|416|418|422|416|420|420|420|422|426|420|424|422|424|432|430|432|432|430|432|432|432|434|436|440
06709|101472|/equities/keramika-indon|JKSE||50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|53|56|60|50|50|50|50|50|50
06711|101474|/equities/kimia-farma|JKSE||1430|1450|1480|1420|1395|1385|1380||1390|1395|1395|1390|1400|1400|1415|1410|1420|1375|1355|1380|1370|1380|1380|1395|1405|1410|1425|1420|1410|1405|1470|1440|1445|1405|1355|1300|1270|1250|1255|1265|1310|1330|1365|1380|1410|1395|1375|1380|1375|1370|1385|1380|1375|1405|1425|1445|1445|1450|1475|1505|1505|1500||1510|1480|1430||1435|1465|1445|1490|1515|1535|1480||1405|1400|1465|1415|1480|||||||1475|1435|1405|1415|1480|1480|1470|1545|1595||1470|1455|1515|1540|1625|1635|1690|1715|1730|1740|1740|1735|1735|1725|1740|1755|1755|1740|1735|1730|1760|1750|1785|1835|1815|1780|1745|1810|1910|2020||2070|2110||2100|2100|2170|2170|2150|2150|2150|2160|2140|2170|2210|2200|2220|2230|2260|2210|2220|2190||2200|2170|2190|2140|2120|2190|2170|2070|2080|2160|2320|2320|2350|2350|2420|2590|2440|2480|2450|2470|2490||2430|2440|2450|2420|2430|2450|2520|2530|2560|2560|2590|2480|2480|2510|2530|2520|2550|2410|2440|2550|2590|2550|2740|2570|2410|2460|2410|2420|2440|2410|2400|2410|2420|2430|2450|2470|2460|2460|2450|2470|2510|2440|2430|2430|2430|2420|2460|2470|2440|2410|2420||2440|2570|2610|2640|2680|2590|2560|2570|2640|2470|2430|2400|2360|2400|2420|2350|2350|2340|2340|2360|2400|2400|2320|2340|2330|2340|2350|2340
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||2250|2250|2260|2300|2250|2290|2290||2340|2380|2390|2410|2380|2370|2340|2350|2450|2300|2300|2370|2460|2640|2570|2600|2600|2610|2670|2740|2740|2700|2720|2750|2670|2790|3000|2870|2790|2700|2750|2800|3010|2900|2880|2990|2890|3000|2900|3110|3340|3590|3730|4000|3560|3610|3850|3850|3750|3710|3910|3680|3650|3840||4100|4090|3970||4090|3990|4170|4350|4670|4760|4530||4550|4420|4750|4930|4850|||||||4800|4800|4930|5150|5075|5025|5025|5050|4770||4010|3890|3840|3760|3640|3570|3500|3480|3480|3430|3410|3520|3290|3330|3260|3210|3170|3220|3140|2890|2710|2670|2550|2720|2710|2910|3120|3270|3400|3240||3210|3250||3290|3280|3300|3230|3230|3200|3210|3450|3700|3800|3730|3640|3670|3550|3320|3320|3000|2660||2670|2640|2510|2410|2300|2280|2300|2310|2260|2170|2100|2110|2060|2120|2090|2200|2220|2170|2020|2020|2020||2030|2100|2000|2020|2020|2030|2020|2030|2040|2000|2010|2010|2030|2040|2030|2020|2040|2050|2040|2050|2030|2030|2030|2030|2080|2070|2060|2080|2090|2080|2100|2080|2070|2090|2130|2160|2140|2150|2220|2110|2080|2100|2060|2100|2130|2070|2100|2120|2130|2110|2140||2140|2130|2050|2050|2030|2090|2090|2130|2130|2130|2130|2100|2070|2100|2110|2090|2090|2130|2120|2130|2140|2140|2150|2150|2180|2150|2170|2160
06713|1052236|/equities/kioson-komersial|JKSE||484|520|555|540|565|565|535||515|505|510|505|438|452|362|356|294|272|274|286|288|302|296|306|314|302|302|304|320|271.515|261.818|248.242|252.121|252.121|232.727|236.606|244.364|261.818|232.727|223.03|228.848|232.727|250.182|259.879|275.394|285.091|283.152|288.97|288.97|283.152|285.091|285.091|306.424|327.758|351.03|281.212|283.152|283.152|292.848|314.182|312.242|314.182||320|302.545|292.848||292.848|292.848|288.97|288.97|290.909|290.909|294.788||298.667|296.727|318.061|325.818|310.303|||||||327.758|333.576|339.394|339.394|360.727|358.788|372.364|389.818|403.394||403.394|389.818|407.273|415.03|422.788|424.727|420.848|422.788|420.848|432.485|453.818|444.121|418.909|420.848|415.03|424.727|426.667|409.212|422.788|453.818|440.242|449.939|430.545|446.061|465.455|455.758|489.697|523.636|471.273|461.576||446.061|465.455||479.03|416.97|432.485|461.576|473.212|469.333|471.273|479.03|484.849|465.455|499.394|528.485|482.909|469.333|455.758|465.455|499.394|533.333||484.849|475.152|403.394|323.879|325.818|349.091|362.667|384|409.212|418.909|430.545|453.818|465.455|473.212|475.152|469.333|475.152|475.152|477.091|484.849|484.849||509.091|523.636|489.697|484.849|471.273|499.394|504.242|509.091|543.03|489.697|518.788|557.576|591.515|615.758|615.758|635.152|654.545|669.091|673.939|678.788|688.485|673.939|678.788|688.485|678.788|698.182|693.333|703.03|722.424|712.727|722.424|698.182|678.788|693.333|688.485|707.879|698.182|693.333|707.879|703.03|717.576|722.424|688.485|712.727|766.061|775.758|727.273|693.333|688.485|678.788|669.091||693.333|688.485|678.788|722.424|756.364|761.212|756.364|751.515|800|858.182|921.212|989.091|998.788|1023.03|1018.182|1032.7271|1027.879|1066.667|1090.9091|1081.212|1047.2729|1032.7271|1090.9091|1124.849|1086.061|1076.364|1100.606|1047.2729
06714|1025103|/equities/kirana-megatara|JKSE||282|286|286|280|280|290|282||286|290|278|284|282|282|286|280|280|286|288|290|286|286|282|290|290|280|282|282|282|288|290|288|288|290|282|280|282|288|288|288|286|280|290|290|292|290|290|290|292|290|292|292|292|292|282|296|296|296|298|294|292|294||294|288|286||280|280|282|280|280|286|286||272|280|280|282|284|||||||294|292|292|292|292|294|288|294|292||290||294|296|298|294|292|296|304|298|298|296|292|290|278|278|272|280|284|280|284|284|280|284|284|288|280|280|282|280||288|284||294|272|282|282|286|286|284|290|288|292|296|298|320|308|302|324|326|348||350|348|342|344|344|346|346|350|342|344|334|344|342|344|340|346|342|342|338|344|344||334|332|344|338|342|342|342|344|344|336|334|336|336|320|326|328|326|336|334|330|326|322|344|350|324|342|346|344|340|344|342|342|344|340|342|344|346|334|336|344|344|340|332|340|336|348|364|366|360|356|348||342|348|356|354|370|374|376|378|376|366|360|368|360|354|360|370|374|380|378|378|380|378|378|376|376|364|368|372
06715|101475|/equities/kmi-wire-n-cab|JKSE||318|318|318|320|318|326|324||324|332|328|318|320|318|324|324|326|324|326|324|326|326|330|318|314|316|310|314|312|308|308|320|320|322|324|324|322|322|324|322|318|328|334|332|330|330|324|316|322|318|312|304|310|308|312|328|320|324|322|322|326|322||346|350|322||322|322|314|316|318|314|310||312|308|312|318|316|||||||282|276|280|278|278|276|280|280|276||272|280|284|300|274|274|274|274|274|274|274|272|270|264|272|272|272|270|274|274|272|276|274|276|274|272|272|272|272|276||280|286||284|282|290|288|284|292|282|282|280|284|288|290|292|284|284|280|276|276||274|270|276|274|274|278|276|276|282|282|284|284|280|280|284|286|282|280|284|284|296||280|282|282|282|278|282|280|282|284|282|280|286|286|286|286|286|286|284|286|284|284|286|292|292|296|294|294|296|304|292|288|290|290|290|294|292|294|294|294|294|294|292|294|294|294|294|298|300|300|300|300||304|300|300|298|300|298|300|300|300|300|300|300|300|302|300|298|300|300|300|298|300|304|308|320|320|320|326|328
06716|101476|/equities/kobexindo-trac|JKSE||348|352|350|354|350|362|352||362|384|392|394|386|386|390|406|408|400|406|422|452|486|472|468|464|464|460|454|440|432|428|438|428|440|432|434|422|414|416|392|404|418|448|468|480|460|464|460|482|486|452|484|520|555|540|580|620|600|625|560|565|565||535|550|530||520|555|500|520|478|494|488||394|360|382|388|366|||||||362|352|348|348|334|332|334|346|354||346|354|360|344|366|362|380|316|300|276|280|282|276|274|276|280|280|288|288|282|276|274|278|276|274|278|280|270|276|270||276|278||278|282|302|278|280|274|294|272|268|262|272|292|260|272|274|262|266|276||248|252|248|250|258|256|246|258|266|286|306|316|318|310|248|238|238|248|244|250|250||238|244|252|262|258|266|264|270|286|296|286|290|308|258|258|250|254|246|252|264|278|234|248|248|266|286|288|294|294|314|306|286|238|208|189|184|182|183|180|185|184|180|176|186|185|188|177|181|172|174|174||173|172|172|172|174|176|176|174|177|178|177|179|179|177|178|174|175|174|174|178|178|178|180|184|180|178|176|175
06717|101240|/equities/kokoh-inti-are|JKSE||||153|152|152|158|||152|160|155|154|154|151|154||149|149|149||||150||149|149|150||150||148||148|148|151|||148|148||148|151||151|150|149|149|149|151||149|150|151|149|149|150||151|151|150||152||150|153|155||148|148|154|154|153|149|149||150|154|152|150|158|||||||158|157|149|146||154|154||155||152|152||155|156|156|154|154|154||154|154|154|154|154|165|155|154|154|160|151|155|153|155|155||155|150|155|155||155|153||155|152|155|155|156|152|155|155|154|155|153|155|154|154|153|153|155|156||155|155|153|152|157|152|152|152|154|156|157|156|157|156|159|156|156|156|160|160|159||160|160|160|158|156|156|161|164|163|163|163|166|166|162||165|165|162|167|167|162|162|164|163|165|170|170|167|164|168|166|168|164|165|163|163|163|164|161|162|161|160|160|160|160|160|160|161|161|160|162||163|162|164|159|164|162|163|164|163|164|164|163|158|162|165|166|167|168|169|169|159|159|159|158|160|158|159|159
06718|1097709|/equities/kota-satu|JKSE||112|115|118|121|117|119|116||116|117|120|114|113|114|111|115|118|126|135|138|129|127|130|125|126|125|129|130|133|120|117|123|112|110|109|108|107|108|109|108|107|106|108|108|109|110|111|109|109|107|109|107|108|109|108|108|109|108|108|108|108|107||108|110|111||109|110|113|113|107|108|107||107|107|109|102|102|||||||101|102|105|102|105|107|108|108|109||110|109|111|110|110|109|107|108|109|112|113|110|112|115|104|103|103|102|103|102|103|104|103|104|103|105|105|98|97|97||98|97||97|96|98|100|100|98|100|98|99|101|100|99|100|102|100|100|100|101||100|101|100|103|104|106|106|108|107|110|112|105|102|101|101|105|100|97|101|102|100||104|105|106|105|110|112|97|95|94|94|94|95|95|98|98|101|97|98|101|100|105|97|93|93|93|94|94|92|93|97|87|77|77|76|78|75|72|70|71|72|73|71|72|73|74|74|75|76|75|74|73||73|74|75|71|72|73|69|69|69|69|69|70|70|72|70|70|74|75|67|67|69|68|70|66|60|59|59|59
06719|101477|/equities/krakatau-steel|JKSE||394|394|394|392|380|384|382||382|388|386|386|390|396|398|388|390|382|382|386|388|380|348|350|350|350|352|352|350|350|348|350|352|348|350|348|336|332|336|336|344|354|362|362|364|364|360|360|360|360|360|368|364|366|366|376|388|390|384|382|396|396||396|392|394||378|380|378|384|376|376|378||364|356|370|362|362|||||||380|366|360|358|372|378|374|396|398||396|398|404|372|384|364|350|354|360|366|352|350|352|348|350|352|344|338|334|336|342|348|350|354|356|352|358|362|356|358||358|362||362|360|374|374|382|380|378|382|374|376|386|386|382|380|382|380|370|368||356|352|352|356|354|366|366|370|358|358|368|384|400|402|404|410|412|412|408|412|414||412|418|416|442|404|410|416|418|426|406|412|404|398|408|402|408|424|418|448|480|482|482|486|496|498|515|515|520|525|525|520|520|520|525|525|525|535|540|530|525|530|520|520|535|525|525|540|540|545|535|550||565|555|550|545|530|535|535|535|530|545|530|515|510|505|498|500|510|515|515|515|505|494|510|515|520|515|520|510
06720|101478|/equities/kresna-graha-s|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||51|50|51|52|55|56|59|60|61|61|61|62|63|63|64|66|68|62|65|69|72|72|73|74|74|74|74|74|76|80||73|75||76|75|76|79|80|81|82|79|80|78|80|81|79|82|80|80|82|78||78|80|76|74|77|79|82|83|83|81|84|85|86|88|89|86|89|90|93|93|91||96|99|83|80|81|79|81|87|93|93|95|96|98|99|100|98|96|96|94|95|97|96|97|94|94|97|101|98|102|93|93|94|94|94|97|93|98|104|106|104|105|104|106|107|106|106|113|115|112|114|116||117|119|113|115|111|118|121|123|124|122|121|124|126|129|127|136|146|145|148|154|153|160|161|146|147|154|142|141
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||92|92|94|100|100|101|102||102|102|102|99|101|106|112|117|119|127|136|135|137|146|148|141|151|162|164|171|175|181|194|208|222|195|171|183|196|210|224|240|256|190|141|129|118|108|99|98|98|98|98|105|103|99|105|98|100|102|101|108|116|111||110|112||||||||||||||110|118|||||||126|132|141|151|162|174|187|196|210||224|240|252|270|270|290|310|326|338|338||330|354|380|382|410|440|440|464|484|520|515|550|500|402|426|456|490|525|560||600|640||685|735|735|735|775|770|770|790|730|750|765|725|755|725|730|730|715|715||710|755|810|840|840|855|905|970|965|965|915|930||925|890|950|920|860|920|955|1025||1100|925|855|910|895|895|915|740|795|825|885|940|880|935|940|925|950|945|945|935|925|940|755|750|800|785|630|505|540|575|615|496|496|500|510|525|530|510|510|500|520|500|510|515|530|498|530|494|530|535|505||540|500|490|520|520|515|510|474|474|462|496|530|565|575|460|488|498|410|422|426|456|428|430|422|450|||
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||605|600|600|600|580|570|555||560|565|550|550|590|600|570|610|655|685|700|715|675|650|695|630|630|625|625|605|605|610|600|600|600|605|590|555|560|580|575|595|590|585|550|590|605|615|615|600|625|620|615|610|590|610|620|625|610|595|570|555|565|505||490|486|490||476|478|470|460|450|450|450||440|422|426|456|450|||||||450|442|450|450|418|422|422|424|422||420|422|420|422|420|414|422|422|418|424|428|426|420|418|416|424|412|412|418|428|416|420|418|424|440|432|422|422|420|440||444|438||448|448|432|436|436|446|452|440|440|434|434|428|420|438||440|440|440||438|436|418|422|440|420|436|438|442|432|426|428|420|416|426|434|430|430|430|428|430||434|440|440|438|450|438|458|440|440|460|460|458|446|442|468|456|458|446|460|452|440|460|460|438|442|460|454|452|480|450|478|460|456|490|490|490|490|488|494|494|494|492|488|490|500|498|498|492|500|500|500||490|468|496|496|482|496|488|476|476|470|456|460|460|462|476|470|472|466|458|470|468|460|460|444|442|440|466|460
06723|1174268|/equities/ladangbaja-murni|JKSE||159|162|163|162|162|160|160||163|169|159|159|160|162|151|161|163|164|165|164|164|167|167|168|171|170|170|159|164|161|147|147|147|152|146|147|128|128|132|129|138|144|145|147|144|148|145|148|154|156|148|151|147|147|157|168|180|193|183|181|188|177||174|177|173||171|177|173|166|152|130|129||117|124|116|109|104|||||||109|109|106|107|112|112|113|118|120||119|118|119|117|118|120|119|119|118|118|118|119|121|121|120|125|117|115|115|116|116|117|122|112|117|112|120|107|111|118||121|125||127|125|131|134|138|129|126|130|119|127|136|146|153|153|154|151|145|145||152|146|143|151|162|150|153|154|144|148|159|154|146|150|140|142|152|163|137|102|99||98|99|99|98|100|97|94|97|101|101|102|104|106|113|114|122|131|127|127|129|135|129|138|143|140|145|155|155|159|167|179|190|189|194|202|196|202|208|202|199|198|200|206|204|202|206|206|202|210|204|204||206|212|214|220|230|232|222|224|238|242|246|228|210|220|230|242|260|278|274|254|268|286|288|300|302|324|348|374
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|50|50|52|54|54|57|56|56|53|54|53||54|54|54||54|54|53|54|54|54|54||54|54|53|53|54|||||||55|55|55|54|55|55|55|57|57||57|56|56|59|56|57|57|58|57|56|56|56|56|55|56|56|57|56|57|57|57|56|57|57|57|58|58|58|58|58||61|62||56|55|56|56|56|59|60|59|61|56|56|53|53|53|54|54|53|55||55|53|54|54|54|55|56|58|58|57|56|55|55|56|56|56|55|56|58|58|56||60|62|60|63|67|71|70|70|65|64|59|59|59|59|59|60|61|60|57|59|59|58|61|62|62|62|63|64|63|63|63|62|64|62|59|60|59|60|60|60|61|60|58|56|58|58|55|56|55|56|56||56|57|61|55|55|57|57|57|56|58|59|60|57|58|59|63|60|61|59|58|52|52|53|53|52|52|53|51
06725|101480|/equities/langgeng-makmu|JKSE||164|165|163|164|164|165|165||163|165|165|166|164|164|165|167|167|166|166|166|167|167|166|166|166|167|166|167|170|167|162|169|170|169|169|169|167|168|168|168|165|169|170|170|168|170|169|169|172|170|170|169|167|171|172|173|173|175|171|168|174|173||172|171|171||171|172|170|170|168|166|170||173|164|172|172|173|||||||173|176|173|171|177|177|175|178|177||179|178|180|185|186|186|186|187|186|186|183|183|181|182|185|187|187|186|188|190|191|195|189|189|196|210|193|194|194|193||192|192||190|190|189|188|190|187|187|189|188|192|191|191|194|196|198|195|194|196||194|206|220|236|197|195|193|202|194|192|193|192|192|195|196|200|200|208|200|200|196||195|194|190|198|195|200|200|190|191|195|192|193|192|190|185|188|190|185|193|194|190|204|191|190|202|202|195|192|189|193|193|193|195|195|194|198|197|200|191|191|191|191|192|190|189|190|189|189|189|189|189||186|187|185|187|183|190|195|202|193|192|195|194|194|202|195|193|190|192|195|193|193|197|195|197|198|192|191|189
06726|101481|/equities/lautan-luas-tb|JKSE||1300|1350|1295|1290|1310|1335|1345||1340|1345|1345|1325|1300|1300|1325|1345|1350|1350|1335|1345|1360|1285|1305|1355|1305|1240|1255|1235|1180|1155|1130|1150|1180|1200|1175|1120|1140|1110|1130|1085|1140|1225|1255|1295|1260|1265|1225|1285|1325|1270|1250|1290|1300|1295|1390|1460|1510|1520|1470|1500|1405|1370||1335|1415|1460||1480|1305|1290|1270|1215|1260|1350||1290|1100|1075|1075|1035|||||||920|955|775|770|775|775|770|770|755||775|785|790|790|785|790|790|785|775|735|770|715|705|710|695|695|695|700|690|700|700|685|695|695|695|705|695|695|700|685||690|705||700|685|695|685|680|690|690|690|685|690|690|690|695|695|695|680|695|680||685|685|685|680|680|680|685|695|700|690|700|705|700|685|700|700|725|735|735|725|735||715|705|700|700|680|690|700|675|680|680|695|690|675|680|690|695|670|685|700|710|710|680|695|670|675|710|710|710|720|715|715|725|690|705|695|665|640|645|630|620|620|625|630|630|620|620|615|600|605|610|620||625|620|615|615|610|610|605|605|605|615|610|615|625|620|620|620|630|620|610|605|595|595|595|595|595|595|590|595
06727|1057991|/equities/lck-global-kedaton|JKSE||284|288|300|294|298|280|298||300|302|292|302|294|302|306|302||302|300|300|284|294|296|286|294|316|322|324||306|300||300|296|278|276|278|278|290|302|298|282|302|278|298|280|280|296|308|308|288|308|310|298|300|300|308|298|310|310|310|296||296|282|||300|290||308|308|310|282||282|298|298|282||||||||300|306|296|286|296|266|266|286|268||288|304||294|294|288|286|286|||304||300|300||310|310|298|306|304|310|312|300|288|306|296|302|302|304|306||284|284||290|280|274|284|290|292|288|300|306|304|282|302|300|300|280|300|286|286||288|282|294|290||||310|308||302|302|302|302|314|314|318|320|324|322|314||294||306|304|324|306||306|308|308||308|308|300|320|304||308|308|306|306|306|310|310|310|308|||322|324|318|318||318|318|308|308|308|310|324|326|314|318|314|314|312|316|318||||||320|318|320|322|314||314||332|332|334|334|336|320|326|330|318|318|312|316|320|320||320||320|324
06728|101486|/equities/lippo-securiti|JKSE||93|94|93|93|93|94|95||95|93|93|93|100|107|92|92|93|93|92|93|92|92|92|92|92|93|94|93|91|90|90|89|90|92|91|92|91|90|91|89|90|90|92|94|93|90|91|93|90|92|91|91|92|92|92|97|98|98|98|97|98|103||103|105|104||100|100|99|97|97|98|99||99|100|99|98|99|||||||99|100|101|100|100|102|100|103|104||103|105|105|105|104|104|103|106|105|99|100|99|99|98|97|98|98|97|97|98|96|96|97|98|99|96|98|98|98|99||99|100||100|101|101|100|100|102|102|102|102|102|101|102|101|103|100|101|102|102||102|103|101|104|103|103|105|102|103|103|103|105|104|104|105|108|109|109|113|113|113||112|111|112|111|111|113|113|114|115|116|117|122|114|117|111|109|111|111|111|111|113|112|114|112|112|115|113|114|114|119|115|111|108|108|109|109|105|105|106|105|109|106|107|107|102|104|105|105|107|105|105||106|105|108|107|106|106|106|106|107|109|110|110|109|108|109|109|109|112|113|112|112|112|113|113|113|113|113|115
06729|101482|/equities/leyand-interna|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||242|220|200|200|202|196|199||199|198|196|196|196|196|194|197|198|199|198|200|206|198|202|199|206|204|189|206|189|172|157|143|130|119|120|120|122|118|121|121|115|110|106|106|106|106|105|105|106|106|102|100|99|100|97|107|107|109|109|109|105|107||114|113|116||115|114|114|111|110|120|124||117|113|109|106|105|||||||106|105|100|101|100|105|116|116|118||118|115|105|109|116|117|116|120|133|125|114|104|102|93|85|78|71|69|69|69|69|71|71|70|71|70|64|67|67|70||69|67||69|69|73|73|74|73|70|71|69|72|73|73|72|69|69|71|75|71||72|72|73|78|79|75|74|68|62|63|66|60|55|55|56|55|56|53|53|55|56||56|55|53|52|52|53|52|52|53|52|52|52|51|49|49|48|48|47|46|48|48|49|48|51|52|52|52|52|53|54|55|53|52|51|51|51|52|51|52|52|51|51|50|50|51|50|50|50|50|50|52||51|51|51|51|49|49|51|51|48|49|51|52|57|57|57|58|59|60|61|58|60|58|53|53|51|54|52|52
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|51|50|50|50|51||50|50|50|50|51|52|53|54|57|55|53|50|50|50|50|50|50|50|50|51|50|50|50|51|51|51|51|51|52|51||54|58||57|58|61|65|57|60|64|68|54|57|61|65|69|74|76|78|77|79||80|84|81|87|91|94|93|96|95|96|98|99|99|88|87|93|98|96|98|101|99||97|103|101|107|115|123|107|114|122|131|140|150|161|120|101|96|89|83|78|81|81|83|81|82|84|85|86|88|89|94|88|84|84|86|90|96|103|77|82|88|94|||||||||||||||||||||||||||||101|102|107|101|105|111|113|112|113|117|122
06732|102980|/equities/link-net|JKSE||4630|4630|4630|4660|4660|4670|4650||4670|4670|4660|4650|4650|4660|4640|4670|4670|4670|4670|4660|4650|4650|4680|4680|4660|4660|4680|4670|4690|4670|4650|4660|4650|4650|4650|4620|4650|4650|4640|4640|4670|4670|4660|4680|4680|4670|4660|4630|4580|4570|4560|4620|4600|4590|4550|4600|4560|4510|4600|4580|4570|4600||4630|4570|4610||4590|4490|4470|4450|4420|4410|4460||4380|4460|4480|4490|4540|||||||4590|4430|4480|4500|4430|4400|4350|4400|4400||4400|4400|4380|4400|4410|4420|4400|4400|4400|4390|4290|4300|4370|4340|4380|4340|4400|4350|4400|4400|4370|4390|4470|4430|4370|4350|4290|4270|4290|4300||4350|4350||4370|4350|4350|4370|4360|4350|4350|4390|4330|4380|4360|4410|4410|4400|4390|4440|4370|4410||4410|4430|4360|4340|4380|4310|4380|4380|4210|4190|4120|4060|3920|3930|4020|3920|3880|3960|3970|3910|3990||4000|3830|3800|3900|4030|4020|3940|4030|4120|4240|4200|4220|4340|4340|4380|4360|4200|4220|4190|4170|4300|4360|4400|4470|4400|4490|4450|4270|4120|4230|4050|4090|4060|4160|4200|4190|4260|4000|3690|3630|3700|3640|3690|3880|3890|3860|3910|4150|3780|3800|3830||3820|3960|4000|3980|3920|4060|3950|3950|4030|3980|4000|4010|3950|4030|3940|3890|3950|4240|4250|4320|4270|4290|4280|4170|4260|4340|4280|4210
06733|102975|/equities/lion-metal-wor|JKSE||376|378|386|386|396|400|370||370|374|378|380|376|380|380|380|378|374|370|374|376|376|374|372|374|374|370|370|358|380|374|376|372|388|390|394|372|370|362|362|386|376|390|384|384|384|378|388|380|360|382|382|378|378|406|424|424|402|400|406|362|376||312|312|320||314|324|326|328|320|326|326||338|318|328|322|328|||||||322|314|322|326|324|330|320|330|330||330|326|322|326|336|360|354|350|326|324|324|324|326|328|322|340|340|364|390|324|318|320|328|334|336|322|318|318|318|318||322|322||314|318|318|314|316|316|316|322|324|324|324|320|324|324|314|320|316|320||326|328|322|324|310|320|322|324|320|320|326|326|326|312|328|324|332|340|318|332|350||342|354|348|334|356|364|352|372|392|314|334|352|334|350|350|354|358|354|350|354|340|338|354|338|334|348|354|348|346|348|354|362|348|348|348|348|352|352|348|344|348|346|346|348|346|340|352|346|358|350|350||348|350|350|344|356|358|380|404|370|370|356|352|358|374|380|378|378|366|358||370|352|352|352|352|352|352|358
06734|101242|/equities/lionmesh-prima|JKSE||740|700|690|685|735|785|670|||660|660|665|675|665|665|660|665|640|675|645|620|635|630|635|625|655|645|625|665|670|660|||||||690|680|665|645|675||680||685|680||685|680|685|685||685|685|690|690|695|685|685|675|710||705||710||710|705|715|715||715|705||690|685|680|700|705|||||||715|710|680|705|705|705|700|705|710||710|710|685|730|715|720|720|705|685|715|710|705|680|715|710|710|705|680|665|675|670|680|695|610|650|670|680|680|675|710||710|690||720|705|715||715|700|720|725|695|730|725|705|730||735|735|730|735||720|720|725|730|730|730|745|740|720|715|720|720|725|725|730|735|715|715|725|715|745||750|720|745|665|705|720|710|710|720|730|710|710|740|740|745|760|720|700|700|710|715|700|680|725|730|720|705|715|720|710|720|715|725|705|740|740|720|730|745|760|745|770|780|745|745|780|750|720|720|745|720||745|740|750|710|735|745|800|845|820|855|855|840|840|830|830|835|895|815|875|700|660|665|660|665|645|630|640|620
06735|101483|/equities/lippo-cikarang|JKSE||1225|1220|1240|1270|1270|1235|1235||1225|1210|1210|1200|1135|1135|1135|1115|1130|1135|1125|1125|1135|1135|1110|1105|1090|1110|1105|1105|1095|1085|1085|1065|1075|1090|1090|1105|1060|1010|1030|1010|1045|1050|1100|1095|1125|1140|1180|1220|1295|1300|1305|1280|1310|1310|1310|1305|1325|1335|1380|1345|1335|1325||1310|1300|1330||1240|1260|1290|1300|1290|1360|1380||1250|1230|1260|1270|1230|||||||1165|1100|1150|1120|1145|1160|1135|1170|1175||1180|1180|1200|1230|1155|1145|1155|1140|1160|1170|1175|1245|1270|1255|1255|1250|1210|1300|1360|1390|1375|1370|1350|1410|1405|1350|1345|1300|1280|1300||1285|1270||1250|1215|1290|1250|1245|1265|1260|1280|1245|1260|1335|1300|1330|1305|1335|1295|1245|1250||1270|1195|1180|1195|1200|1205|1180|1145|1160|1170|1205|1245|1270|1240|1245|1260|1225|1165|1170|1180|1205||1205|1225|1220|1215|1235|1240|1240|1280|1235|1240|1250|1230|1270|1340|1325|1340|1355|1365|1410|1450|1405|1375|1400|1285|1265|1310|1365|1365|1395|1385|1345|1165|1150|1080|1090|1145|1100|1015|1025|1010|1015|1020|990|995|1005|1005|1055|1040|1040|1025|1010||1035|1035|1015|1015|985|990|1005|1020|1000|995|990|1005|980|940|925|940|935|920|915|920|905|910|945|945|915|935|890|885
06736|101484|/equities/lippo-general|JKSE||5000|5000|5000|4980|4960|4980|4980||4990|4980|4950|4980|4970|4970|4880|4820|4740|4890|5050|5075|5000|5050|5050|5025|5075|5175|5175|5150|5050|5050|5350|5650|5975|5750|4750|5100|5100|4837.5|5100|5000|5000|5000|4650||4650|||||4650|4650||||4600||4600||4637.5|4637.5|4650|4637.5|||4975|5000||5100|5000|5000|5025||4912.5|4912.5||4912.5|4912.5|4912.5|4950|4925|||||||4925||4937.5|4950|4975|4987.5||4875|4750||4875|5000|5150|5250|5275|||5375|5375|5375|5050|5250|5000|4950|4900|5200|5075|4975|4787.5|4737.5|4762.5|4750|4750|4750|4850|4900|4250|3850|3825|3925||4125|4400||4325|4187.5|4175|4175|4175|4175|4175|4100|3862.5|3612.5|3400|3650|3550|3550|3750|3612.5|3612.5|3625||3112.5||3000||3000|2962.5|2950|2925|2900|2912.5|2837.5|2850|2775|2650|2650||2650|2650|2550|2600|2575|||2450|2400|2375|2285|2285|2285|2250|2250|||2275|2300|2300|2255|2225|2250|2250|2225|2200|2205|2205|2000|2150|2125|2275|2275|2275|2415|2420||2430|2587.5|2525|2170|2170|2175|2195|2220|2220||1900|1950|1950|1950|1950|1950|1930|1930|1925|1975||1900|1935|1900|1930|1910|1905|1870|1865||1865|1865|1860|1900|1900|1945||1945|1980|1980|1985||1985|1990|1990|1885|1855|1900|1945
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||118|116|114|114|113|115|116||116|113|105|104|102|102|104|105|104|103|104|105|105|105|102|103|101|104|102|103|102|101|102|102|103|104|104|103|104|101|103|105|108|112|111|112|113|112|109|109|115|111|111|115|115|116|118|125|128|128|127|124|125|125||124|129|125||124|124|125|126|122|121|120||117|114|119|116|120|||||||124|120|120|121|123|125|123|126|128||128|129|128|130|129|129|129|128|131|131|131|136|138|142|139|137|135|135|131|128|130|131|132|134|138|133|134|129|126|130||131|133||130|132|133|133|136|139|136|138|133|133|136|139|134|134|134|135|137|136||132|134|131|131|129|133|133|133|129|130|132|134|135|137|133|136|135|137|136|141|142||141|142|141|144|142|141|142|142|143|145|142|143|146|147|148|147|148|146|143|144|143|147|148|143|144|146|147|141|143|143|147|142|143|141|142|144|142|143|148|151|151|153|150|147|148|150|155|155|154|159|160||161|161|161|160|160|159|159|157|160|164|159|163|154|153|159|163|158|152|151|151|149|151|159|163|155|161|140|142
06738|101487|/equities/logindo-samudr|JKSE||53|51|51|51|51|52|51||51|52|53|53|53|52|53|54|53|54|54|53|53|53|53|54|53|54|54|54|52|52|52|54|57|55|56|54|54|55|57|57|59|60|62|59|59|60|59|60|60|58|52|54|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|51|||||||50|51|51|51|51|51|52|51|54||54|54|53|54|54|54|52|53|52|50|51|52|50|50|51|51|51|51|50|50|50|50|50|50|50|51|51|52|52|52||51|52||51|51|52|53|54|54|52|52|52|51|52|52|51|52|51|50|51|51||52|52|51|51|51|53|52|54|51|50|51|52|52|51|53|55|56|54|57|56|57||56|54|55|59|51|52|53|51|52|51|51|53|55|52|52|52|50|50|51|51|53|52|55|57|60|62|61|64|68|65|58|60|57|60|64|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06739|101243|/equities/lotte-chemical|JKSE||362|364|366|368|368|368|368||368|368|368|370|372|368|370|372|368|376|384|380|370|372|368|374|382|394|360|362|360|362|356|362|366|360|368|372|368|376|358|354|360|374|370|386|380|398|426|456|490|525|550|466|400|336|344|362|364|360|364|370|374|368||370|364|358||360|372|376|376|374|380|378||382|398|412|422|400|||||||412|386|382|400|412|398|406|404|416||420|410|402|406|414|418|424|430|426|428|432|432|428|428|436|420|426|420|420|432|434|450|450|462|456|434|426|426|420|432||448|456||452|462|452|486|456|446|440|434|420|420|430|450|406|398|426|456|438|440||458|416|418|420|416|430|438|430|432|442|464|450|434|466|478|456|458|452|456|460|432||464|430|344|276|222|222|222|224|226|226|222|226|226|230|228|228|226|226|222|220|216|220|228|226|226|230|232|234|236|232|234|240|236|238|240|246|248|246|240|244|234|230|232|234|234|236|236|240|242|242|236||234|234|236|236|236|240|234|236|242|246|246|248|248|252|252|254|258|256|258|256|262|280|258|262|252|252|248|254
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||11250|11525|11550|11500|11475|11500|11450||11550|11575|11600|11600|11600|11800|11775|11775|11650|11300|11025|11000|11525|11475|11650|12000|12550|12550|12550|12450|12375|12350|12350|12225|12450|12450|12500|12500|12500|12450|12500|12600|12800|12900|13025|13025|13000|12900|12675|12675|12600|12550|11875|12100|11775|12050|12275|13125|13150|13300|13500|13750|14300|14300||14300|13650|13650||13600|13600|13300|13300|12600|12750|12475||12425|12425|12825|12750|12950|||||||13150|13000|13000|12975|12350|11875|11875|11875|12325||12350|12350|12350|12375|12350|12350|12375|12325|12350|12350|12325|12100|11925|11900|11550|11875|11850|11900|11950|12000|12000|12000|12050|12050|12000|11875|11550|11300|11525|12125||11875|11875||11825|11200|11450|11450|11725|11900|11900|11900|11900|12000|12075|11875|11900|11750|11375|11350|11075|11075||11100|11300|10950|10825|9100|9100|8925|8400|8650|9000|9525|9650|9700|9900|9900|9900|9900|10100|10125|10550|9950||9525|9525|9525|9525|9500|9475|9450|9425|9575|9575|10000|9900|10300|10950|10950|11150|11100|10825|11625|12000|12475|12325|13175|14150|14500|14450|14400|14450|13550|13000|12875|12425|12100|12100|13000|11500|11800|11750|11725|11725|11650|11650|11675|11875|11950|11975|12000|12000|11850|11825|11400||11700|12050|12575|12425|11800|11575|11550|11525|11500|11000|11000|10950|10450|10200|9950|9950|10100|9850|9750|10475|11200|11575|12000|11750|12025|11850|11850|11600
06741|1095932|/equities/madusari-murni-indah|JKSE||258|258|256|258|256|258|254||246|250|252|256|252|260|258|276|238|238|238|238|234|232|230|240|258|258|260|258|250|254|254|244|254|252|246|250|254|260|258|238|230|236|234|244|262|280|280|270|290|294|294|304|290|298|296|308|310|306|306|302|288|290||294|312|300||282|286|280|276|274|278|276||290|276|286|284|272|||||||290|290|288|286|290|282|296|296|308||296|298|294|316|316|312|314|310|326|332|328|326|348|352|378|376|376|404|396|392|392|388|390|386|390|372|372|360|376|378||384|384||380|394|410|394|406|400|394|406|414|392|406|410|408|410|410|414|392|384||380|382|374|384|390|398|390|380|374|368|372|380|372|398|420|450|450|448|446|448|438||428|446|478|505|520|545|510|535|555|570|545|540|540|550|555|550|540|550|555|560|560|565|565|565|565|575|575|580|585|580|580|555|560|575|580|580|580|580|580|580|580|580|580|590|590|585|590|585|595|590|610||605|585|620|635|635|620|625|595|635|680|700|750|732.86|732.86|737.14|767.14|822.86|831.43|844.29|814.29|822.86|840|805.71|852.86|912.86|977.14||985.71
06742|943659|/equities/magna-finance|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06743|1096528|/equities/propertindo-mulia|JKSE||725|670|705|720|730|745|745||765|770|735|750|770|725|725|720|770|775|790|845|715|735|765|765|795|755|755|805|780|790|790|765|780|770|790|845|770|710|745|800|725|760|765|715|665|705|700|720|700|685|670|655|665|640|685|720|630|635||||670||670|660|660||660|680||685|700||705||660||695|690|680||||||||730|740|705|750|770|695|740|||695||700|695|740|695|660|690|705|715|730|700|700|700|705|710|715|755|680|710|735|770|800|810|870|815|815|825|795|800||805|850||855||870|885||870|885|920|930|905|920|910|855|905|940|940|785|815||790|785|785|785|830|830|800||820|830|800|845|860|865|870|850|795|850|865|875|895||850|875|885|850|835|840|900|955|915|835|880|915|845|885|945|890|835|885|895|880|860|815|800|845|860|865|920|920|985|1030|1030|1100||1180||1180|1180||1200|1200|1200|1200|1195|1200|1200|1095|1100|1100|1025|990|945||935|900|885|870|845|810|820|820|795|835|875|825|705|700|735|745|800|820|660|695|695|745|800|810|650|695|620|500
06744|101489|/equities/mahaka-media-t|JKSE||260|260|270|268|270|290|280||278|288|276|278|278|278|274|278|258|248|240|248|240|246|240|242|244|256|256|256|232|230|234|212|216|210|196|202|216|220|210|208|222|232|248|226|190|188|170|166|166|161|165|172|169|181|194|208|212|202|210|187|194|194||193|194|194||184|190|196|197|190|189|190||174|183|196|200|208|||||||208|200|202|196|208|222|230|232|240||244|244|240|256|274|274|274|284|276|284|286|280|294|294|296|300|306|296|294|296|302|298|292|312|318|304|306|282|288|308||328|306||308|312|334|358|354|352|378.2|387.73|397.27|317.82|314.64|278.09|263.79|265.38|268.55|270.14|276.5|252.66||247.9|249.48|239.95|225.65|239.95|257.43|230.42|222.47|227.24|230.42|232.01|228.83|225.65|225.65|241.54|247.9|247.9|246.31|255.84|270.14|262.2||281.27|289.21|306.69|328.94|313.05|311.46|308.28|308.28|311.46|324.17|324.17|322.58|311.46|313.05|319.4|324.17|317.82|327.35|305.1|313.05|313.05|317.82|317.82|325.76|333.71|344.83|325.76|327.35|325.76|335.3|335.3|335.3|336.88|344.83|360.72|359.13|371.84|367.08|357.54|363.9|362.31|365.49|376.61|373.43|401.24|392.5|394.09|376.61|332.12|322.58|327.35||335.3|327.35|336.88|341.65|301.92|324.17|348.01|373.43|401.24|||||||425.08|444.94|468.78|472.75|429.05|437|448.91|460.83|448.91|464.8|476.72|480.7|444.94
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||189|197|200|198|204|218|220||216|228|210|204|204|210|197|195|170|160|156|166|165|170|169|169|178|189|188|187|158|158|158|150|156|158|151|153|154|159|157|160|172|178|191|183|173|171|154|163|157|158|158|158|151|162|174|187|188|176|178|181|194|204||202|200|197||191|194|198|198|182|190|204||200|214|228|238|244|||||||250|246|248|244|262|266|278|268|270||264|264|264|282|302|308|300|316|298|296|306|290|288|286|294|302|310|302|284|286|292|290|284|296|296|292|298|284|290|308||326|338||330|326|350|362|364|372|380|392|402|374|402|402|400|404|420|402|410|414||404|400|372|320|328|318|340|364|390|406|402|406|410|420|426|432|434|442|442|456|470||476|474|466|484|484|476|476|478|488|500|474|482|478|480|482|484|484|478|450|460|456|450|460|444|444|462|440|438|428|440|430|442|450|452|458|436|448|452|426|440|452|464|470|478|484|480|464|478|482|478|474||472|468|450|432|426|440|424|454|488|488|450|466|468|488|494|510|520|535|535|540|540|530|525|510|525|530|540|520
06746|1088700|/equities/mahkota|JKSE||870|875|895|905|900|900|900||905|910|915|920|905|905|900|910|905|895|895|890|880|890|890|895|895|910|905|895|890|890|890|890|890|885|885|890|890|895|895|885|895|895|900|885|890|885|885|890|880|890|885|900|885|870|860|850|835|850|870|880|885|900||890|895|890||890|895|885|880|880|890|890||875|865|870|870|890|||||||895|895|880|890|890|895|895|895|895||895|910|905|895|875|870|875|870|880|885|885|890|880|880|880|880|880|885|880|900|895|880|865|875|885|875|875|895|905|910||910|925||880|880|855|855|885|880|880|870|885|875|875|875|865|860|860|875|875|880||865|850|850|845|845|850|840|855|850|845|850|840|850|840|825|835|845|840|845|855|860||850|830|800|815|840|850|825|820|815|825|815|825|825|845|830|845|850|850|855|820|835|830|845|855|845|845|835|820|815|805|805|830|865|830|790|795|780|765|740|735|740|740|735|740|730|730|735|735|740|725|730||740|745|740|740|735|735|740|740|740|740|745|735|740|755|740|730|730|740|735|740|740|735|750|740|745|745|750|735
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||610|605|585|595|560|560|560||560|550|505|510|505|505|505|505|510|510|510|505|505|505|510|505|510|510|510|510|510|510|505|510|510|510|510|510|510|505|505|505|505|505|505|510|510|510|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515||520|515|520||520|520|520|525|525|520|520||525|525|530|525|525|||||||525|525|525|525|525|520|525|520|525||525|525|520|520|520|530|530|530|525|525|525|530|530|530|535|540|540|545|550|555|545|530|525|520|520|525|525|520|520|520||525|525||525|525|530|530|525|525|525|525|525|525|525|525|530|530|525|525|525|525||525|530|530|530|530|530|530|530|530|525|525|530|525|525|525|525|525|525|525|525|525||525|525|525|530|530|530|525|525|530|525|525|530|525|525|525|530|530|530|530|530|530|530|530|530|525|530|505|510|494|494|496|498|496|496|498|500|510|492|492|492|492|484|484|484|486|486|494|494|494|488|478||476|476|476|476|474|474|470|470|470|468|458|462|446|448|450|448|448|450|450|448|448|448|448|450|448|450|450|448
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||140|149|160|134|134|134|133||134|137|135|136|135|134|141|147|145|141|140|141|142|142|142|143|147|143|143|143|143|142|142|143|151|147|147|145|143|143|149|141|151|153|158|159|165|167|167|160|161|158|161|168|164|156|155|151|150|148|150|148|148|149||149|152|143||143|141|144|136|140|140|138||140|145|155|160|155|||||||155|159|151|147|157|168|157|158|167||179|133|132|133|137|135|134|135|136|135|137|138|148|133|135|137|137|136|138|132|132|132|131|137|140|140|138|139|137|147||149|158||156|154|165|160|163|162|161|164|165|168|180|172|175|173|173|177|175|177||161|167|171|183|177|190|175|183|196|210|192|188|176|176|168|180|152|163|121|127|121||120|120|125|127|126|121|115|119|115|123|132|113|109|109|110|110|112|113|119|106|109|108|100|104|107|109|110|109|108|109|109|111|111|112|115|114|116|115|115|116|116|117|118|116|117|116|117|111|112|113|112||112|111|110|111|110|109|110|110|109|109|107|107|112|118|119|119|120|120|120|120|118|122|121|123|124|122|121|123
06749|101490|/equities/malindo-feedmi|JKSE||620|625|625|620|615|625|645||625|625|610|615|610|610|610|615|615|605|605|610|610|625|630|625|630|615|625|620|610|605|615|620|620|615|605|610|615|610|605|610|610|610|630|635|650|645|640|625|620|610|605|600|600|605|600|605|610|615|620|625|625|620||630|625|605||600|595|595|595|595|605|605||610|605|620|625|615|||||||640|640|645|630|635|640|635|645|655||650|660|660|665|675|685|695|705|710|690|695|700|690|695|680|685|685|685|685|690|695|685|690|710|680|680|675|655|650|665||670|675||665|660|695|705|680|675|675|680|670|680|660|660|660|665|660|660|655|660||655|655|650|650|650|660|660|660|670|660|650|650|660|675|675|690|690|680|675|695|680||670|675|680|700|670|665|670|665|670|680|680|685|685|690|690|690|685|680|680|685|690|685|695|700|695|705|710|710|705|710|700|705|710|690|710|710|705|715|715|700|730|725|715|740|755|740|780|790|795|795|800||815|830|810|810|815|820|810|825|830|785|760|785|775|800|795|765|780|780|785|795|795|790|815|800|785|800|745|755
06750|1052879|/equities/majapahit-intiora|JKSE||262|268|266|268|268|280|272||272|270|274|268|270|270|272|274|270|270|272|274|274|280|276|276|282|282|282|290|274|274|270|272|272|274|274|280|278|278|280|288|284|288|294|294|290|294|296|304|302|300|276|276|284|304|298|320|330|340|338|320|330|318||324|348|374||350|280|224|232|226|234|230||228|236|226|240|256|||||||274|290|308|330|332|356|362|388|416||446|446|444|456|456|470|470|456|452|472|466|482|476|450|476|480|480|480|484|484|484|478|490|498|520|555|462|496|500|520||550|565||570|560|585|575|580|590|590|600|590|595|635|600|590|595|605|600|610|605||615|660|690|685|735|705|755|790|845|690|740|795|850|910|730|585|625|670|720|770|825||885|950|1020|1050|1030|1030|825|660|530|426|342|366|392|402|402|400|400|398|400|424|430|418|416|416|430|432|428|428|422|432|424|432|436|428|460|468|474|474|468|470|496|488|498|494|494|530|535|570|458|458|456||456|442|430|424|424|424|426|422|420|420|420|420|408|404|428|434|414|414|414|422|424|426|430|456|490|412|416|418
06751|101244|/equities/mandala-multif|JKSE||1520|1550|1555|1560|1575|1600|1610||1605|1615|1600|1620|1610|1580|1590|1580|1570|1600|1600|1530|1520|1525|1525|1520|1520|1525|1525|1530|1520|1530|1525|1520|1525|1500|1505|1515|1510|1435|1540|1500|1475|1500|1500|1450|1450|1430|1450|1460|1460|1450|1435|1435|1435|1440|1450|1480|1450|1515|1500|1575|1415|1395||1370|1370|1370||1325|1340|1350|1340|1330|1295|1245||1230|1255|1270|1250|1250|||||||1250|1225|1225|1200|1260|1270|1300|1365|1365||1355|1340|1300|1300|1320|1300|1300|1300|1275|1335|1330|1340|1345|1300|1265|1270|1270|1270|1195|1190|1190|1150|1195|1160|1160|1110|||1110|1115||1110|1110||1085|1085|1100|1110|1115|1115|1100|1105|1105|1105|1105|1105|1105|1095|1105|1095|1105|1115||1095|1100|1110|1115|1110|1110|1110|1110|1115||1115|1110|1110|1110|1095|1115|1095|1105|1105|1110|1110||1090|1100|1100|1100|1105|1110|1100|1105|1110||1100|1110||1115|1115|1100|1095|1085|1085||1050|1055|1065|1065|1040|1040|1045|1055|1065|1065|1065|1055|1060|1065|1065|1070|1070|1065|1070|1070|1070|1070|1080|1040|1055|1055|1070|1055|1065|1075|1065||1055|1065|1070|1070|1065|1070|1070|1065|1070|1070||1070|1070|1070|1065|1070|1070|1060||1070|1070|1070||1070|1070|1075|1075|1080
06752|101491|/equities/mandom-indones|JKSE||5350|5400|5450|5350|5500|5400|5350||5350|5300|5400|5350|5275|5400|5450|5225|5300|5225|5275|5175|5200|5175|5175|5100|5125|5125|5125|5100|5350|5175|5150|5100|5225|5300|5325|5325|5150|5150|5100|5075|5300|5250|5400|5400|5400|5300|5050|5000|5075|5175|5200|5200|5000|5000|5000|5000|5000|5000|5000|5000|5100|5200||5300|5325|5300||5200|5400|5425|5000||4900|4900||4890|4900|4880|4850|4880|||||||4900|4900|4860|4850|4850|4800|4810|4800|4800||4800|4860|4860|4860|4850|4800|4860|4860|4850|4860|4860|4850|4850|4890|4880|4880|4890|4830|4750|4740|4720|4750|5000|5000|5000|5000|5000|5000|5200|5175||5200|5200||5175|5125|5200|5200|5175|5275|5300|5300|5300|5325|5375||5400|5250|5300|5200|5100|5125||5100|5100|5175|5175|5175|5175|5225|5225|5200|5225|5250|5350|5350|5375|5500|5500|5425|5425|5300|5325|5375||5350|5400|5350|5525|5525|5300|5300|5325|5275|5275|5275|5300|5300|5375|5400|5400|5300|5400|5400|5300|5250|5425|5425|5500|5600|5600|5625|5575|5700|5575|5525|5575|5600|5600|5600|5600|5875|5625|5625|5625|5825|5575|5550|5875|5875|5900|6000|5850|5850|6000|6025||6075|6025|6025|5700|5575|5675|5650|5600|5525|5675|5400|5650|5350||5400|5375|5425|5300|5350|5400|5450|5500|5500|5450|5600||5500|5500
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||3410|3300|3300|3320|3320|3190|2970||3020|3010|3010|3000|2990|3090|3070|2970|3000|3060|3150|3150|3240|3100|3100|3000|3010|3020|3000|2970|2890|2920|2890|2920|2870|2980|3070|2930|2860|2870|2850|2900|3100|3160|3120|3120|3060|3200|2960|2980|2920|2850|2910|3000|2950|2900|2890|2990|3030|3100|3060|3090|3050|3120||3170|3150|3180||3190|3270|3240|2980|2920|3000|2980||2800|2850|3020|3000|3040|||||||3080|2940|2900|2900|2910|2900|2880|3010|3130||3090|3010|3190|2740|2610|2600|2580|2620|2670|2600|2590|2590|2630|2600|2600|2660|2660|2710|2710|2660|2650|2630|2550|2530|2610|2610|2670|2730|2610|2600||2500|2560||2550|2450|2600|2610|2480|2570|2550|2410|2300|2300|2440|2470|2500|2510|2640|2610|2610|2640||2380|2280|2280|2260|2290|2460|2510|2450|2460|2430|2480|2460|2450|2430|2400|2400|2410|2410|2590|2640|2540||2540|2540|2560|2470|2470|2400|2340|2460|2460|2620|2530|2570|2560|2560|2570|2580|2590|2640|2500|2500|2530|2440|2490|2630|2560|2750|2650|2750|2760|2810|2820|2840|2830|2780|2820|3030|3190|3220|3240|3180|3230|3240|3160|3240|3250|3160|3190|3250|3250|3140|3190||2930|2780|2720|2800|2710|2700|2840|2710|2590|2590|2490|2480|2420|2570|2350|2400|2410|2480|2530|2450|2460|2460|2570|2570|2630|2500|2350|2280
06754|1025107|/equities/map-boga-adiperkasa|JKSE||1510|1520|1500|1510|1535|1500|1500||1515|1510|1550|1575|1595|1510|1560|1520|1510|1520|1535|1530|1525|1525|1500|1500|1510|1510|1530|1530|1545|1540|1545|1545|1550|1550|1555|1555|1540|1545|1530|1545|1575|1575|1575|1560|1565|1565||1585|1595|||1605|1635||1635|1650|1655|1655|1670|1670|1680|1690||1730|1720|1750||1700|1600|1600||1550|1535|1525||1530|1530|1530|1515|1515|||||||1530|1530|1525|1530|1530|1595|1600|1600|1585||1515|1515|1600|1600|1565|1540|1540|1510|1500|1560|1560|1560|1510|1510|1550|1560|1520|1575|1580|1550|1570|1500|1500||1550|1555|1550|1525|1525|1585|||1585||1575|1515|1585|1600|1530|1585|1570|1530|1530|1630|1635|1630|1590|1585|1590|1555|1560|1530||1530|1605|1615|1500|1500|1500||1500|1500|1500|1500|1590|1600|1600|1570|1570|1605|1600|1550|1590|1600||1610|1700||1620|1615||1620|1620|1595|1595|1595|1550|1600|1620|1575|1575|1595|1595|1595|1600|1700|1700|1560|1560|1560|1550|1570|1600|1640|1645|1675|1680|1680|1620|1625|1670|1680|1680|1650|1700|1700|1720|1725|1700|1700|1695|1705|1675|1700|1700|1720||1730|1710|1650|1605|1600|1670|1610|1610|1650|1695|1680|1695|1690|1690|1700|1740|1550|1600|1645|1660|1555|1555|1565|1530|1520|1505|1600|1455
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||945|920|925|915|910|920|925||920|935|960|965|975|995|960|955|960|980|950|975|940|960|1005|940|945|960|990|980|930|930|925|920|935|940|930|930|925|905|940|935|980|995|995|1015|1050|1040|1025|1020|1085|1050|1040|1085|1090|1095|1095|1130|1100|1115|1150|1175|1195|1200||1210|1205|1155||1135|1135|1120|1145|1140|1095|1030||1030|1015|1040|1025|1035|||||||1100|1170|1180|1150|1165|1175|1185|1195|1190||1200|1170|1130|1140|1135|1150|1135|1180|1265|1300|1250|1240|1245|1290|1290|1230|1240|1220|1250|1200|1190|1180|1150|1165|1205|1150|1095|1030|1050|1060||1090|1125||1095|1040|1060|1070|1090|1065|1085|1130|1185|1140|1170|1150|1205|1240|1250|1325|1325|1320||1350|1295|1265|1290|1275|1330|1325|1285|1250|1230|1250|1250|1220|1210|1255|1280|1265|1220|1215|1200|1175||1075|1060|1085|1075|1060|1100|1055|1060|1085|1070|1090|1090|1075|1075|1070|1055|1080|1060|1050|1095|1170|1195|1175|1235|1165|1150|1125|1115|1135|1150|1160|1090|1105|1095|1075|1135|1130|1140|1120|1155|1115|1125|1140|1155|1220|1115|1155|1170|1230|1200|1150||1100|1095|1005|1015|1035|1000|995|980|980|975|950|955|945|935|920|960|970|980|995|975|970|995|1005|1000|1000|985|985|1035
06757|101492|/equities/martina-berto|JKSE||115|115|114|112|115|115|113||115|115|114|112|115|112|113|114|113|114|113|114|113|113|114|114|113|115|114|114|113|113|112|112|111|112|112|112|113|113|112|111|112|111|112|113|113|114|113|112|120|112|110|110|111|111|110|112|112|114|112|111|112|111||112|113|114||112|111|113|114|114|114|113||115|108|116|118|117|||||||119|118|115|119|121|120|121|124|125||126|127|122|121|123|123|123|122|122|120|121|121|120|123|118|119|121|121|121|119|113|118|118|111|107|111|105|104|107|114||117|115||113|114|119|116|114|117|120|121|119|126|128|133|136|134|135|134|135|137||137|134|137|137|136|139|142|138|136|138|139|140|140|137|140|139|138|142|152|142|141||146|144|154|148|149|153|158|163|165|167|169|169|168|176|173|167|156|163|166|160|165|160|156|161|173|186|147|145|149|146|147|149|150|137|134|143|135|140|138|137|139|135|138|141|142|140|147|148|128|121|130||127|128|124|124|123|120|120|123|125|124|122|123|125|124|123|124|121|120|125|125|124|124|125|126|125|125|123|126
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE|||3350|3270|3290||3180|3100|||3170|3120|3120|3170|3150|3140|3160|3210|3130|3080|3080|3170|3180|2990|3110|3050|3210|3200|3250|3100|3130|3160|3040|3130|3250|3010|3070||3000|2930|2930|2940|3040|3080|3080|3090|3000|3100|3100|3010|3100|3070|3150|3220|3330|3180|3400|3460|3480|3510|3520|3560|3750||3550|3480|3550||3580|3600|3470|3700|3500|3470|3610||3630|3650|3400|3500|3500|||||||3680|3660|3470|3710|3710|3680|3680|3560|3770||3640|3800||3530|||3620|3520||3400||3230||3450|3520|3450|3670|3730||3840|3820|4100|3670|3860|3670|3670|3900|4050||4350||4470|||||3800||||3680|3940||||3950|||||3950|3950||3860|3890|4170|3900|3800|3900|||4000|4000|4020|4320||||4340|4340|4340|4130|4100|4300||4230|4230|3880|3870|3860||||3830|3830|||3820|3810|3760|3730|3710|3650|3610|3870|3870|4150|4150|4150|3800|3940|3930|3930|3930|3930|3850|4000|4100|4160|4200|4190|4190|4340|4620|4490|4540|4570|4470|4470|4150|4400|4310|4600|4560|||||||||4890|||5025|4930||5300||||4870|4870|4870|4880|4630|4300|4210|4400|4620|4670|4440|4440|4210
06760|101493|/equities/matahari-depar|JKSE||3810|3750|4020|4100|4000|4060|4000||4160|4200|4420|4470|4530|4600|4580|4510|4500|4450|4410|4520|4540|4630|4530|4600|4710|4800|4820|4760|4930|4720|4700|4610|4600|4520|4510|4550|4590|4500|4570|4500|4800|4990|5000|4810|4680|4860|4600|4630|4600|4470|4400|4590|4570|4700|4750|4870|4990|5100|5250|5000|5150|5325||5400|5400|5700||5725|5750|5650|5575|5475|5400|5475||5425|5350|5725|5400|5400|||||||5800|5800|5650|5775|5750|5650|5650|5750|5925||5750|6000|6150|6100|5975|6075|6025|5800|5625|6025|6200|6100|6175|6100|6025|6025|6150|6275|6275|6000|5875|6050|6000|6050|5825|5525|5625|5600|5300|5450||4700|4700||4570|4480|4320|4600|4350|4140|3920|4030|4030|3960|3970|4090|3860|3850|4080|3880|3760|3800||3790|3700|3700|3600|3650|3610|3700|3750|3800|3830|3900|3870|3920|3850|3900|3950|4020|4210|4240|4190|4170||4150|4300|4130|3940|3950|3950|3920|3950|4000|3830|3900|3950|4000|4270|4310|3920|4000|3960|4110|4120|4150|3900|3930|3950|4150|4420|4660|4680|4450|4490|4190|4050|4080|4000|4060|4040|4160|3800|3660|3460|3460|3400|3100|3070|3050|3040|3000|3050|3050|3030|3080||2910|2780|2680|2720|2740|2700|2700|2530|2620|2690|2710|2840|2710|2800|2800|2760|2770|2810|2850|2800|2840|2840|2990|2950|2810|2940|2820|2770
06761|101494|/equities/matahari-putra|JKSE||180|189|188|193|192|206|208||204|214|220|216|218|226|224|230|226|208|206|218|222|220|216|220|208|210|204|204|187|185|180|179|190|194|186|182|175|175|180|180|193|204|212|216|206|208|202|202|216|196|200|208|204|206|220|236|248|252|248|248|254|272||264|272|262||258|264|274|236|242|260|260||244|242|260|278|298|||||||320|318|330|306|324|336|330|354|378||386|384|378|380|408|388|376|398|376|378|404|430|432|430|406|402|418|424|414|372|384|314|308|324|342|298|264|252|240|256||272|284||268|266|282|276|286|306|316|312|290|292|312|306|328|352|338|292|266|284||228|224|200|214|228|244|262|280|254|266|284|292|300|304|326|350|360|386|402|426|426||434|420|422|430|426|450|456|470|466|462|474|490|500|500|515|492|500|515|540|565|585|565|488|456|478|492|492|500|515|530|545|565|515|545|545|570|575|595|565|605|610|605|620|630|650|665|625|615|655|630|610||555|590|630|655|640|655|700|750|805|865|925|990|995|1010|1010|1060|1050|995|1000|970|965|965|1015|1020|1035|960|940|960
06762|101495|/equities/mayora-indah-t|JKSE||1860|1860|1880|1900|1890|1890|1895||1895|1865|1875|1900|1905|1950|1950|1940|1870|1855|1840|1805|1760|1735|1800|1890|1870|1965|1950|1935|1895|1890|1890|1920|1910|1910|1920|1960|2000|1970|1940|1895|1945|2090|2130|2030|2050|2030|1950|1930|1890|1910|1725|1710|1680|1690|1620|1645|1690|1695|1690|1690|1705|1735||1740|1700|1685||1635|1690|1675|1660|1620|1640|1610||1710|1720|1845|1740|1650|||||||1750|1765|1750|1630|1580|1580|1580|1580|1585||1620|1645|1670|1670|1735|1745|1715|1700|1710|1745|1760|1725|1655|1660|1655|1670|1670|1680|1670|1675|1670|1680|1660|1690|1640|1605|1530|1520|1505|1550||1640|1725||1750|1735|1785|1785|1820|1845|1800|1810|1810|1755|1785|1820|1815|1860|1895|1880|1880|1890||1875|1890|1940|2010|2000|2020|2020|2000|2020|2080|2120|2150|2160|2120|2170|2200|2170|2120|2100|2080|2050||2040|2090|2060|2000|2000|1995|2010|2000|2010|2030|2060|2090|2090|2120|2140|2150|2160|2160|2160|2170|2160|2180|2190|2220|2260|2290|2290|2340|2380|2370|2320|2360|2400|2360|2400|2390|2390|2420|2440|2430|2380|2360|2360|2360|2350|2330|2390|2420|2430|2410|2450||2510|2570|2570|2550|2420|2320|2340|2420|2420|2330|2310|2310|2360|2360|2330|2330|2380|2400|2420|2440|2400|2390|2400|2380|2290|2300|2300|2320
06763|1089909|/equities/md-pictures|JKSE||2870|2970|2930|2920|2890|2850|3040||2960|2990|3070|3000|3040|2890|2910|2860|2730|2740|2730|2670|2620|2560|2510|2420|2600|2670|2810|2800|2570|2430|2370|2430|2420|2350|2320|2100|2080|2090|2130|2130|2130|2120|2090|2050|2070|2060|1985|1945|1860|1960|1950|1820|1830|1860|1820|1815|1810|1755|1730|1700|1685|1675||1670|1665|1620||1590|1560|1440|1375|1275|1250|1245||1150|1160|1220|1230|1235|||||||1325|1160|1180|1170|1165|1160|1130|1165|1170||1220|1040|1040|1090|1120|1125|1160|1100|1115|1135|1140|1140|1165|1185|1190|1210|1200|1150|1155|1170|1125|1110|1125|1095|960|980|910|935|960|1030||1065|1080||1045|1040|995|850|870|845|815|875|870|885|920|950|945|970|975|980|975|1010||1005|995|970|1005|925|925|920|910|930|900|845|860|800|800|770|800|840|840|870|895|890||945|940|910|975|965|960|875|860|855|860|880|880|865|855|770|780|705|710|645|675|660|600|640|640|645|690|645|640|655|645|610|600|560|530|505|510|486|474|496|480|480|468|450|444|420|420|424|430|418|432|430||440|444|408|428|426|440|424|424|446|430|418|418|402|376|352|344|348|342|348|348|350|356|360|368|356|356|368|336
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||835|775|770|735|615|625|620||620|630|630|625|620|585|580|590|600|615|600|625|610|615|600|585|570|585|590|590|580|555|545|555|560|580|575|570|570|580|605|580|595|635|650|665|645|645|650|655|675|670|650|650|625|630|585|620|645|660|625|615|585|590||585|590|585||575|565|555|560|560|565|565||545|535|560|565|550|||||||550|535|525|540|555|560|570|570|565||525|520|515|530|560|550|555|565|555|550|555|560|565|590|580|610|600|610|605|600|590|580|555|595|635|635|650|645|690|655||655|610||600|635|560|570|555|570|575|560|585|605|570|580|560|580|580|560|565|530||555|545|510|510|482|500|520|520|500|480|472|472|478|478|474|482|492|488|484|470|462||466|476|482|482|484|484|486|478|472|478|484|488|494|500|500|510|500|498|486|488|476|476|478|488|496|520|530|530|520|535|520|550|560|545|555|565|565|555|560|550|565|555|555|560|570|555|595|600|595|585|590||620|630|625|615|610|625|635|600|570|610|590|565|535|550|530|545|505|492|488|486|484|478|490|510|510|500|492|482
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||915|920|915|915|915|925|935||930|925|940|930|950|940|965|950|945|955|975|995|1055|985|930|945|940|940|935|940|920|900|900|900|910|950|950|955|965|955|955|960|940|935|945|965|995|990|985|995|1010|960|970|950|940|950|975|1000|1000|1025|970|965|970|965||970|950|950||950|940|935|935|930|935|955||940|925|960|960|950|||||||1005|1005|1030|1005|1035|1065|1045|1000|980||1005|950|925|955|955|950|955|970|1000|1005|995|990|975|960|935|935|935|910|905|895|895|885|885|895|890|900|860|850|855|865||860|880||870|870|900|895|920|935|955|955|940|935|940|900|885|860|875|860|845|850||850|860|860|860|850|870|885|850|840|840|850|855|825|830|835|860|850|870|875|885|900||900|890|905|900|910|885|905|920|920|920|910|935|945|955|970|980|960|980|940|945|945|935|960|965|960|1000|995|1005|1025|985|995|975|990|995|955|965|960|970|960|945|905|870|880|895|900|875|885|890|910|920|935||930|920|925|925|915|925|890|900|860|865|850|860|825|835|830|810|815|815|825|830|820|825|835|840|845|860|885|855
06766|1076873|/equities/medikaloka-hermina|JKSE||1460|1415|1430|1410|1415|1375|1365||1365|1320|1325|1340|1325|1320|1380|1410|1435|1450|1455|1435|1435|1475|1495|1485|1505|1520|1535|1560|1560|1580|1570|1575|1590|1600|1600|1550|1550|1550|1530|1500|1525|1505|1480|1475|1460|1465|1500|1460|1480|1475|1495|1420|1375|1370|1365|1360|1365|1375|1375|1375|1370|1375||1375|1450|1460||1435|1395|1385|1390|1370|1375|1375||1385|1380|1390|1380|1400|||||||1400|1395|1390|1410|1410|1400|1390|1375|1390||1390|1350|1335|1345|1300|1270|1280|1295|1240|1215|1175|1155|1155|1180|1195|1205|1215|1215|1200|1185|1180|1175|1165|1145|1190|1230|1150|1140|1075|1085||1070|1075||1065|1045|1070|1070|1065|1095|1090|1075|1045|1040|1040|1065|1095|1060|1075|1080|1080|1100||1095|1110|1120|1130|1115|1145|1130|1130|1125|1120|1105|1110|1135|1130|1135|1135|1085|1085|1070|1070|1070||1070|1020|1005|1010|1000|1005|1030|1040|1045|1050|1080|1030|1035|1010|995|1005|1015|990|1020|1015|1045|1005|990|980|950|975|990|995|1000|995|995|1000|1000|1020|1000|1000|1020|1060|1110|1125|1115|1125|1130|1140|1175|1185|1175|1175|1155|1140|1155||1135|1155|1140|1150|1180|1180|1140|1135|1125|1140|1145|1165|1180|1170|1160|1165|1175|1175|1160|1175|1180|1180|1205|1195|1200|1190|1220|1240
06767|954961|/equities/mega-manunggal-property|JKSE||478|478|480|478|464|494|498||492|500|500|505|515|510|496|505|500|505|500|505|510|505|525|500|520|434|420|424|440|440|394|386|396|398|396|418|416|398|410|396|418|448|458|462|472|468|454|464|464|474|488|480|490|486|466|492|490|496|500|488|484|492||490|480|460||450|460|466|480|476|494|490||466|480|515|515|550|||||||585|570|580|585|595|610|630|610|620||605|615|600|615|620|610|630|655|660|630|620|570|570|575|575|580|590|525|498|505|520|505|510|545|530|530|550|492|486|510||510|500||478|468|486|462|464|442|444|444|450|442|456|458|456|464|474|480|470|468||466|450|436|468|478|494|505|525|490|515|525|525|535|520|525|560|575|550|565|580|580||565|575|585|580|585|595|605|610|575|610|615|630|595|605|600|610|555|550|500|500|490|486|488|498|500|510|510|520|515|510|515|515|505|500|525|520|520|535|540|540|555|535|560|560|575|580|565|560|525|505|520||540|530|530|496|490|525|560|600|595|610|620|645|645|635|630|625|630|640|640|660|625|625|650|645|640|635|625|620
06768|1115772|/equities/mega-perintis|JKSE||1130|1170|1170|1130|1125|1125|1125||1130|1130|1130|1150|1150|1160|1225|1265|1245|1205|1175|1150|1185|1225|1310|1350|1245|1205|1235|1220|1175|1260|1350|1325|1355|1455|1555|1670|1725|1600|1540|1515|1580|1575|1570|1570|1685|1810|1780|1745|1745|1640|1630|1660|1580|1540|1580|1580|1520|1475|1390|1380|1360|1380||1395|1205|1200||1200|1145|1110|1110|1100|1090|1075||1075|1100|1180|1190|1225|||||||1180|1105|1055|1000|1005|880|825|765|730||700|720|700|715|665|665|660|680|655|630|635|630|600|610|595|575|565|580|585|580|570|555|555|555|560|560|565|550|555|545||545|535||535|540|545|486|474|470|468|460|480|478|438|436|426|412|410|406|406|406||404|428|418|412|408|408|410|408|406|406|412|414|412|412|412|412|412|412|414|412|410||414|410|410|408|406|406|410|410|406|406|406|406|406|408|406|406|404|406|406|402|402|400|400|402|398|400|400|400|402|406|408|406|404|406|402|404|404|406|404|402|404|408|408|408|406|404|404|406|406|408|406||404|404|404|404|406|406|406|406|404|404|400|402|398|398|404|406|406|406|408|402|400|402|406|404|406|406|404|406
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50||50|50|50|50|50|51|51|51|50|52|52|52|53|52|54|57|59|63|67|50|51||51|52|53|56|57|54|54|56|58|53|52|51|54|53|53|50|50|50|51|50|50|50|50|50|50|51|51|50|51|52|51|51|51|51|52|51|51|51|51|51|51|51|52|52|53|52|51|51|51|52|51||52|52|51|51|51|51|52|53|50|51|50|51|53|54|54|57|57|57|55|59|55|55|59|63|67|50|51|50
06770|101498|/equities/megapolitan-de|JKSE||151|152|153|151|148|153|150||153|152|152|153|150|150|150|148|151|151|149|151|151|148||148|150|147||150|||150|152|150||146|146|146|150|146||147|151|149|147||150|150|150|152||147|155|150|151|150|151|154|151|154|153|152|152||154|154|155||154|154|154|155|155|155|155||155|155|155|155|154|||||||155|154||156||156|156||156||156|157|155|156|157|154|154|158|156|158|158|156|154|154|154|155|154|154|154||154||154|155|156|154|157|157|157|157||157|159||159|159|159|158||159|159|159||159|159|159|158|158|156|153|160|158|||160|160|161|164|160|159|160|159|160|159|158|157|157|161|165|165|164|161|165|165||166|170|166|166|166|166|160|172|183|183||||184|184||184|||184||185|185|183|181|184|183|185|182|181|180|178|180|185|185|181|188|189|178|185|189|185|186|183||||196||194|194|||194||196|195|192||196|195|196|196|||||196||196|187|182||185||191|191|195|195|
06771|1024518|/equities/megapower-makmur|JKSE||110|111|113|105|107|110|115||117|118|120|118|118|119|123|122|121|118|122|121|126|121|120|127|131|113|121|118|103|102|102|109|117|117|118|117|113|111|113|115|123|132|121|130|139|103|104|99|102|95|94|94|94|96|96|97|96|97|96|95|95|94||93|93|93||93|93|94|92|92|92|93||94|91|93|95|93|||||||92|91|93|96|96|97|97|97|100||99|99|98|100|103|99|99|104|103|104|104|103|107|109|109|116|107|106|99|99|94|94|96|91|92|91|91|92|93|93||94|97||95|93|98|98|100|103|97|96|96|97|97|98|96|98|98|98|96|94||94|94|95|93|98|104|105|106|107|104|105|104|105|103|108|116|102|103|104|107|105||106|109|110|108|108|107|106|106|106|112|110|109|113|115|106|106|108|105|107|108|108|105|106|105|109|113|115|117|119|120|118|118|119|121|118|120|117|121|123|123|126|125|126|125|132|127|127|129|131|135|137||126|123|124|125|123|132|131|134|140|145|131|138|133|143|144|142|141|146|147|150|135|139|138|141|139|144|138|143
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||54|53|53|53|53|53|53||53|53|53|53|53|54|52|53|54|53|53|53|53|54|54|55|55|54|55|52|53|52|51|52|52|52|52|51|51|50|52|51|52|52|52|53|53|53|53|53|53|54|54|53|54|52|53|54|53|54|53|54|53|54||53|54|54||52|52|52|52|53|53|52||51|51|52|52|53|||||||52|54|53|53|53|53|54|53|54||53|53|52|54|54|55|55|55|55|55|54|57|57|55|54|54|54|52|53|53|52|52|52|52|53|53|53|53|53|52||53|52||52|51|52|52|53|52|52|52|53|52|53|53|52|53|53|53|53|53||53|52|52|53|53|53|54|55|54|53|54|53|53|54|54|54|54|56|54|55|54||53|53|53|53|53|54|54|54|55|56|54|55|55|55|56|55|55|56|56|57|56|56|58|58|59|60|60|63|61|61|61|61|63|60|63|64|62|62|63|61|64|63|57|57|57|58|58|59|59|59|59||61|56|56|56|56|55|56|56|56|55|56|55|56|56|57|57|60|59|58|56|57|57|57|57|57|56|55|55
06773|945178|/equities/merck-tbk-pt|JKSE||5250|5225|5125|5000|4990|5000|5000||5000|5000|5050|5000|4970|5050|4930|4650|4610|4540|4500|4500|4530|4680|4750|4720|4680|4560|4410|4350|4300|4220|4150|4100|4100|4130|4060|4050|4100|4050|4050|4040|4070|4080|4080|4000|4000|3990|3950|3950|4000|4000|4000|3990|3960|3950|3970|3930|4020|4020|3950|4240|4200|4210||4080|4080|4000||3930|3820|3790|3770|3760|3730|3750||3750|3760|3830|3800|3770|||||||3770|3780|3800|3760|3740|3750|3740|3750|3740||3940|3940|3930|3930|4000|4000|3990|4030|4020|4000|4010|4010|3990|4000|4000|3990|3930|3940|3940|3930|3900|3950|3950|3930|3910|3950|3910|3920|3880|3880||3870|3910||3910|3950|4050|3940|3900|3980|4050|3880|3790|3790|3800|3770|3760|3750|3780|3750|3750|3770||3760|3750|3760|3740|3730|3790|3820|3850|3840|3850|3890|3880|3840|3850|3910|3910|3920|3870|3780|3740|3690||3690|3680|3680|3650|3670|3670|3650|3660|3660|3680|3700|3650|3650|3670|3650|3650|3650|3650|3670|3650|3670|3610|3660|3530|3530|3590|3590|3580|3630|3500|3500|3500|3530|3490|3470|3470|3480|3500|3530|3540|3470|3450|3450|3470|3480|3490|3530|3530|3500|3490|3490||3470|3500|3500|3500|3500|3490|3490|3500|3480|3490|3450|3550|3290|3290|3290|3290|3320|3330|3340|3320|3350|3360|3370|3370|3380|3380|3380|3390
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||4160|4130|4190|4150|4140|4310|4240||4230|4300|4380|4470|4190|4190|4240|4070|3970|4100|4110|4130|4060|4140|3930|3920|3920|4030|3780|3830|3770|3510|3350|3570|3610|3750|3810|3890|3820|3810|4050|3880|3960|3990|3940|4030|4150|4440|4440|4490|4600|4550|4100|4400|4430|4700|4700|4970|5150|5125|5150|5300|5200|5200||5450|5175|5275||5100|5275|4840|4860|4980|4750|4480||4380|4600|4860|4830|4950|||||||5300|5300|5075|5200|5300|5500|5700|5425|5700||5250|5390.2002|5365.7998|5073.1001|5390.2002|4951.2002|4902.3999|4858.5|4751.2002|4478|4419.5|4409.7002|4468.2998|4614.6001|4634.1001|4634.1001|4429.2002|4419.5|4234.1001|4195.1001|4263.3999|4117|4126.7998|4195.1001|4243.8999|4282.8999|4487.7998|4585.2998|4253.6001|4136.5||3804.8|3717||3775.6001|3746.3|3756.1001|3687.8|3717|3756.1001|3765.8|3707.3|3668.3|3560.8999|3512.2|3443.8999|3512.2|3492.7|3551.2|3531.7|3541.3999|3639||3551.2|3541.3999|3619.5|3648.7|3746.3|3814.6001|3863.3999|3775.6001|3746.3|3843.8999|3921.8999|3941.3999|3931.7|3804.8|3804.8|3834.1001|3843.8999|3863.3999|3853.6001|3931.7|4039||3795.1001|3843.8999|3863.3999|3873.1001|3765.8|3795.1001|3775.6001|3678|3697.5|3609.7|3609.7|3541.3999|3521.8999|3648.7|3609.7|3775.6001|3746.3|3687.8|3570.7|3560.8999|3600|3619.5|3570.7|3648.7|3463.3999|3560.8999|3531.7|3531.7|3658.5|3619.5|3365.8|3395.1001|3414.6001|3317|3346.3|3200|3200|3170.7|3053.6001|3014.6001|3034.1001|3053.6001|3024.3999|3024.3999|3082.8999|3043.8999|3160.8999|3112.2|3141.3999|3131.7|3170.7||3239|3239|3170.7|3014.6001|2985.3|2936.6001|3014.6001|2673.1001|2585.3|2604.8999|2565.8|2741.3999|2400|2458.5|2468.3|2526.8|2585.3|2585.3|2585.3|2653.6001|2565.8|2643.8999|2653.6001|2643.8999|2653.6001|2673.1001|2741.3999|2751.2
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||52|55|55|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|52|50|52|51|51|51|50|51|51|52|50|50|52|55|58|61||65|69|70||75|75|75|75|75|76|76||77|77|80|81|81|||||||83|83|82|83|84|84|87|92|98||83|83|83|83|84|84|84|86|86|85|85|85|87|86|87|88|87|88|89|88|88|88|89|87|88|88|88|87|87|90||90|91||91|91|96|96|96|97|100|99|103|110|100|98|100|98|98|99|96|97||93|95|97|104|105|108|108|109|115|114|111|117|125|105|111|104|105|107|110|111|111||109|109|109|111|110|111|109|116|110|111|110|113|112|112|114|113|111|109|111|119|122|109|115|119|123|126|126|127|127|127|130|127|126|127|135|136|136|134|135|135|134|135|135|135|135|140|129|128|129|125|132||129|130|130|130|125|129|129|129|131|132|128|128|131|134|134|131|136|136|141|141|140|140|144|145|144|145|146|142
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||450|450|450|442|442|442|436||460|494|||||||||||500|505|505|494|492|500|500|505|510|500|498|498|492|492|490|496|505|498|500|492|498|500|490|490|496|498|494|494|498|496|500|500|494|500|492|500|505|510|510|510|530|535||545|515|530||525|530|530|540|530|535|520||505|500|505|505|500|||||||520|515|525|540|550|580|575|580|595||590|585|580|585|585|570|565|550|550|540|530|530|520|530|520|520|510|510|515|520|525|525|515|510|510|510|500|525|535|545||535|555||560|550|555|545|560|560|575|560|545|540|545|560|560|555|560|560|550|540||530|505|505|505|505|505|500|496|494|494|496|500|500|496|490|496|500|498|510|500|498||515|510|500|500|498|500|505|505|520|510|505|505|490|500|500|500|496|488|486|484|484|494|478|486|492|498|488|484|488|480|474|480|482|494|494|505|520|525|474|466|458|458|478|482|458|454|452|462|456|454|444||450|456|464|478|478|474|468|474|470|460|456|440|432|432|430|422|422|426|434|436|426|442|452|424|424|426|420|420
06777|101246|/equities/metro-realty|JKSE||153|160|165|166|165|166|164||164|164|161|158|156|165|160|165|177|179|177|177|177|185|186|180|187|198|187|189|189|194|199|198|197|194|183|185|185|195|196|210|212|194|204|204|212|218|208|206|210|214|222|232|248|266|230|218|218|218|220|220|222|228||244|218|202||200|202|197|210|210|222|238||230|246|264|224|228|||||||218|214|228|210|212|218|222|222|226||226|238|240|244|250|252|252|254|270|272||280|288|286|270|272|288|286|306|320|314|302|324|316|336|322|308|330|344|342||300|306||318|330|342|348|352|352|358|358|350|350|364|372|372|334|336|270|268|264||242|236|232|248|266|286|250|268|288|242|258|216|232|248|260|274|266|286|270|280|300||310|332|316|338|362|388|410|408|414|414|410|410|420|422|414|408|378|388|400|428||438|360|328|326|318|326|306|300|310|260|254|210|210|208|206|218|218|189|202|150|140|143|153|164|122|131|140|148|147|148||147|141|141|151|151|150|150|147|148|153|150|160|156|166|178|146|156|156|159|147|155|155|161|159|165|159|155|155
06778|101499|/equities/metrodata-elec|JKSE||670|660|665|650|635|630|620||620|620|635|635|610|650|660|645|635|615|620|630|595|605|600|585|600|600|605|605|585|565|565|570|565|570|570|585|580|585|605|590|595|590|590|590|595|610|570|585|610|615|630|630|620|635|625|650|655|680|685|690|685|695||690|730|735||705|700|705|700|695|720|715||720|685|690|685|695|||||||715|700|705|705|750|760|730|720|740||745|685|690|695|695|665|665|670|645|665|680|685|685|690|680|690|685|690|700|675|675|640|660|680|650|655|655|640|630|630||650|645||620|635|660|665|675|680|675|685|680|675|705|710|715|715|710|715|670|675||675|680|660|705|755|780|785|780|770|765|780|785|790|785|780|805|770|765|780|800|750||764|776|764|730|732|734|740|730|722|736|750|760|776|796|774|780|764|746|736|736|734|740|750|772|758|768|766|732|718|708|704|714|704|716|686|724|744|738|724|730|688|704|694|700|738|736|724|676|658|624|630||662|672|644|648|652|636|640|594|588|582|582|588|600|580|582|578|580|580|578|562|564|570|582|548|562|552|542|560
06779|101247|/equities/metropolitan-k|JKSE||22500|22550|22600||22650||22650||||||22700|22700|||22625|22650|22625|22650|22700|22700|22600|22600|22600|22550|22600|22700|22600|22550|22500|22500||22550|22550|22550|22550||22600|22600|22600|22600|22600|22600|22750|22750|22850|22750|22800||22800|22800|22800|22800|22800|22700|22475|22475|22500|22300|22200|22000||22600||||22650|||||||||22650|||||||||||||||||||||||22700||||24300|||24200|24200|||||||||21600|23200|||||||||||||||||||||||||||||||||24925|||||||24925|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24925|||24925||||||||25000|||||||
06780|101500|/equities/metropolitan-l|JKSE||376|370|374|376|376|380|382||382|382|372|378|374|388|392|388|400|416|394|374|354|360|350|360|338|334|338|338|340|340|340|340|340|338|344|336|334|346|346|334|356|356|358|362|368|364|362|364|368|360|346|354|344|348|350|354|354|356|358|358|350|352||350|352|348||348|350|350|348|346|348|350||348|342|346|346|348|||||||350|352|352|352|350|350|350|354|344||342|342|342|342|348|352|352|346|340|326|338|338|338|338|338|342|338|336|336|336|334|334|334|334|340|340|340|334|330|342||340|338||336|338|348|350|350|350|346|350|348|342|344|350|348|350|344|346|346|346||338|336|336|336|332|338|346|342|336|336|338|340|342|344|346|366|370|358|372|400|428||460|422|400|404|400|400|398|400|402|404|404|414|414|414|418|416|404|402|412|418|418|420|402|394|408|416|414|410|412|414|410|426|422|450|436|360|356|366|338|356|352|354|354|358|360|354|354|358|352|352|368||352|352|360|366|358|358|354|350|354|354|348|348|340|340|342|342|342|330|336|332|342|344|340|346|336|330|332|332
06781|101501|/equities/midi-utama|JKSE||2160|2170||2160|2150|2300|2250||2250|2130||2130||2130|2170|2140|||2190|2130|2210|2290|2240|2240|2140||2120||2110|2100|2080|2160|2160|2190||2190|2190|2190|2190|2150|2250|2260|2250|2250|2220|2170|2260|2270|2210|2170|2210|2260|2260|2180|2170|2180|2250|2210|2240|2180|2220|2150||2220|2230|2180||2100|2140|2180|2240|2290|2200|2170||2200|2080|2070|2060|2170|||||||2170|2170|2130|2140|2240|2200|2130|2130|2280||2240|2220|2200|2060|2170|2120|2100|2030|2100|2130|2130|2190|2110|2020|2070|2170|2170|2100|2100|2100|2120|2140|2070|2030|2020|2080|2020|2030|2040|2050||2030|2030||1960|2010|2020|2030|2110|2050|2050|2070|2070|2070|2080|2070||2070|2090|2050|2010|2050||2060|2080|2020|2090|2030|2100|2020|2000|2020|2020|2010|2140|2150|2100|2100|2100|2250|2130|2210|2370|2310||2210|2280|2070|2070|2130|2060|2060|2110|2130|2150|2090|2090|2140|2150|2110|2080|2210|2070|2070|2070||2170|2170|2180|2180|2180|2070|2130|2130|2060||2090|2090|2050|2050|2150|2190|2150|2160|2100|2140|2100|2180|2180|2150|2100|2180|2170|2190|2130|2070||2080|2080|2180|2200|2150|2050|2100|2150|2140|2180|2190|2350|2430|2450|2510|2380|2350|2500|2380|2350|2320|2490||2150|2200|2200|2080|2080
06782|101502|/equities/millennium-p-i|JKSE||125|125|122|123|125|125|127||125|127|126|127|125|127|128|129|127|126|123|123|127|125|121|120|128|129|127|127|127|127|129|129|131|130|129|130|134|127|132|133|131|134|134|135|133|132|135|139|130|131|131|131|133|133|133|132|136|135|136|136|136|143||140|135|133||132|131|131|131|129|130|132||129|128|130|131|133|||||||117|116|119|117|118|121|121|120|121||121|121|120|120|122|121|122|120|120|119|120|121|121|122|120|117|118|119|119|119|116|116|117|117|117|117|117|113|111|117||122|131||126|125|133|133|132|133|135|133|133|135|136|135|140|142|145|142|143|145||148|144|142|142|139|140|140|140|141|140|144|136|137|141|135|135|136|139|139|138|139||136|140|148|145|130|131|133|135|136|146|142|132|133|135|134|135|135|133|140|150|147|145|151|150|140|146|143|143|143|149|160|148|153|154|158|156|158|141|145|133|136|134|134|134|131|134|143|135|134|135|133||133|133|132|130|131|131|129|131|131|133|131|130|133|134|136|137|137|136|135|139|138|135|133|134|137|137|134|134
06783|101503|/equities/minna-padi-inv|JKSE|||50|50|50|50|50|50|||50|50|50|50|50|50||50||50|||50|50||50|50|50|50|||50|50|||50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50||50|50|50|50||50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50||50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||990|990|1015|1015|1020|1070|1065||1025|1020|1020|980|965|985|980|960|930|930|1000|930|890|880|910|920|940|920|915|940|920|880|895|870|850|895|895|910|925|900|900|900|915|980|965|925|910|915|900|895|900|900|875|910|900|890|900|925|950|965|950|960|935|895||900|900|915||895|900|890|845|845|900|865||890|865|925|905|905|||||||900|920|920|920|920|920|885|905|890||890|890|910|875|845|845|855|855|840|840|880|860|840|835|845|860|805|815|815|815|835|805|820|855|855|855|805|800|800|815||805|820||785|790|800|800|815|840|800|805|780|750|785|795|785|740|740|760|790|805||780|750|735|755|735|750|750|750|750|765|765|790|745|745|755|760|765|765|780|775|700||710|710|710|710|720|725|735|735|725|710|720|745|750|770|775|755|755|755|725|745|730|725|740|740|790|820|800|805|800|825|835|820|850|880|875|865|870|870|870|850|865|900|890|900|880|880|880|885|880|870|895||890|885|880|880|845|825|790|780|790|805|800|775|755|780|755|745|765|780|795|790|780|740|755|750|770|780|750|725
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||500|505|510|515|520||||525|525|525|525|525|515|520|545|540|535|535|535||550|545|540||535|540|540||570|580|575|570|550|555|570|555|500||500|505||505|515|530||550|565|565|575|510|525|535|520|525|535|545|555|580|540|560|595||545|545|540||545|550|550|550|565|580|500||505|500|525|520|535|||||||560|535|520|530|545|545|550|575|550||545|535|530|550|575|555|545|555|555|555|555|545|545|555|555|555|550|555|545|545|555|550|535|550|550|555|565|565|585|605||615|620||620|650|660|670|660|530|525|550|540|560|560|560|555|560|565|565|555|565||580|565|575|580|580|580|580|585|600|600|610|580|575|575|600|620|610|620|610|605|600||645|690|735|785|840|895|960|770|800|655|670|700|690|690|690|650|660|705|575|580|600|640|580|615|605|585|620|620|610|610|615|605|610|615|615|620|600|605|605|600|620|600|590|585|610|650|645|690|670|660|690||555|575|610|620|665|710|570|456|484|484|484|510|480|480|500|515|520|520|555|595|590|540|525|550|590|565|565|570
06786|101505|/equities/mitra-internat|JKSE||50|50|50|50|||||||||||||||||||||||||||50|50||50|||50|||50|50|||50||50||50|||50|50|||50|50|50|50|50|50||50||50|50|50||50|50|50|||50|50||50|50|50||50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50||||50|50||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06787|101506|/equities/mitra-investin|JKSE||153|159|153|153|156|158|153||151|151|151|151|149|152|149|150|152|150|150|152|156|155|152|152|150|154|153|155|153|159|157|164|168|169|169|173|185|198|180|144|152|155|158|159|161|161|162|160|160|161|157|164|165|172|161|165|168|167|177|188|188|181||183|188|193||162|162|165|161|156|161|168||180|193|157|150|154|||||||158|162|162|162|166|170|175|174|175||182|165|160|171|183|182|182|186|189|195|204|188|197|206|206|208|212|212|214|214|214|212|212|214|218|208|208|206|214|216||226|234||218|218|234|242|248|246|250|252|250|248|256|256|268|270|262|280|300|286||298|320|292|292|300|240|238|240|230|228|228|220|220|212|214|220|218|228|228|236|230||232|248|240|248|242|250|250|260|193|206|210|210|222|210|210|208|208|208|208|222|200|206|208|222|238|254|254|228|230|230|240|256|191|142|147|158|156|156|159|161|149|150|142|142|145|138|147|109|103|105|106||107|107|110|102|105|109|112|115|109|111|109|112|118|124|125|125|117|125|128|95|92|93|94|95|93|94|94|92
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||2520|2550|2560|2600|2560|2600|2500||2520|2600|2610|2650|2600|2620|2600|2600|2610|2610|2600|2500|2490|2600|2700|2680|2700|2700|2760|2830|2750|2750|2750|2790|2750|2750|2800|2700|2660|2700|2660|2700|2700|2750|2680|2650|2650|2620|2750|2780|2840|2880|2700|2680|2680|2700|2700|2620|2620|2700|2580|2690|2510|2690||2610|2650|2840||3050|3050|3010|2800|2740|2720|2660||2660|2690|2510|2490|2450|||||||2530|2550|2580|2620|2600|2700|2690|2650|2700||2610|2500|2470|2420|2400|2350|2330|2280|2270|2240|2170|2170|2220|2160|2140|2170|2150|2160|2140|2090|2100|2110|2140|2200|2200|2200|2130|2150|2150|2170||2170|2180||2220|2190|2210|2190|2200|2230|2250|2260|2270|2250|2240|2260|2320|2330|2500|2510|2490|2450||2520|2390|2380|2370|2210|2160|2220|2130|2140|2110|2180|2240|2220|2160|2150|2210|2230|2270|2220|2250|2240||2260|2250|2220|2210|2290|2280|2260|2250|2300|2240|2290|2330|2400|2420|2420|2420|2390|2390|2370|2360|2390|2350|2380|2360|2330|2250|2250|2350|2370|2330|2340|2340|2280|2280|2250|2220|2210|2270|2250|2260|2230|2260|2210|2230|2280|2210|2260|2230|2210|2240|2290||2250|2260|2270|2300|2270|2330|2240|2250|2230|2240|2230|2300|2270|2300|2290|2290|2360|2400|2380|2380|2370|2370|2390|2380|2430|2420|2370|2400
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE||50||50|||||||50||50||50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|||50|50|50||50|50|50|50|50|50|50||||50|50||||||||50||50|50|50|||50|50||50|50||50||50||50|50|50||50|50|50|||50|50|50|50||50|50|50|50|||50|50||||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE||1025|1010|1020|1020|1005|1010|1010||1005|1030|1040|1010|1015|1000|1000|1020|1025|970|965|970|985|980|935|935|945|950|930|920|915|925|900|900|900|910|915|920|905|890|905|895|910|935|955|970|970|940|930|935|925|920|900|925|920|965|960|1025|1100|1100|1175|1175|1195|1200||1200|1255|1345||1330|1350|1345|1380|1360|1255|1255||1195|1200|1290|1265|1305|||||||1365|1375|1365|1265|1250|1270|1300|1260|1300||1215|1090|1085|1090|1085|1060|1065|1080|1090|1085|1125|1110|1155|1180|1160|1225|1230|1185|1165|1100|1125|1115|1085|1115|1105|1135|1045|1040|1015|1005||1015|990||970|955|995|1005|995|990|985|1010|985|1005|1070|1050|1040|1030|1070|1010|1015|1045||995|980|1005|1015|1020|1050|1050|1040|1060|1045|1005|1020|1040|1040|1025|1095|1120|1105|1130|1190|1185||1145|1150|1140|1135|1075|1145|1060|1060|1135|1150|1145|1175|1200|1135|1190|1140|1050|1085|985|920|855|830|840|825|825|850|850|830|825|840|840|850|835|805|800|780|780|770|765|760|755|755|755|770|750|740|735|735|740|750|750||740|740|730|730|740|740|745|745|750|745|735|750|745|760|745|750|770|770|775|760|725|705|705|705|705|710|705|705
06792|101508|/equities/mitrabahtera-s|JKSE||1075|1055|1030|1025|1005|1010|995||1000|1025|1015|1040|1000|975|980|970|980|985|995|1040|1030|1035|1035|1045|1060|1030|1085|1090|1075|1075|1100|955|960|955|960|980|965|950|965|915|920|970|995|980|1015|995|1005|975|985|990|975|1000|995|1005|1020|1080|1140|1190|1215|1200|1285|1380||1400|1400|1375||1340|1370|1290|1300|1230|1285|1230||1245|1180|1210|1265|1360|||||||1235|1250|1185|1155|1200|1210|1190|1240|1190||1260|1205|1240|1260|1325|1375|1335|1365|1350|1330|1360|1240|1295|1355|1400|1430|1300|1305|1340|1150|1110|1110|1050|1110|1075|1030|980|1000|970|980||1000|895||805|790|780|800|800|810|820|840|815|835|800|805|825|800|820|860|875|850||855|870|875|895|865|930|1000|1000|975|985|1005|1055|1015|1005|1030|1000|1075|885|950|1020|1085||1090|1055|1020|1020|1005|1035|1035|1065|930|955|925|950|995|930|835|810|805|800|795|810|840|845|810|755|775|810|830|790|840|845|735|750|725|725|735|770|780|760|765|765|805|750|720|705|705|690|700|730|705|690|720||770|825|885|950|1020|1095|1110|940|840|900|720|680|670|695|660|645|645|650|640|645|640|640|645|640|650|650|655|650
06793|943662|/equities/mitrabara-adip|JKSE||8150|8175|8200|8125|8100|8200|8125||8100|8200|8275|8175|8200|8100|7950|8000|8125|8250|8000|8100|8100|7325|7300|6975|6925|6675|6550|6575|6400|6250|6350|6450|6375|6600|6600|6400|6300|6300|6475|5900|6000|6350|6500|6425|6425|6500|6500|6625|6450|6200|6400|6600|6925|7400|7400|7625|7650|7650|7775|8350|7900|7475||7500|7575|6975||6800|6900|7075|7125|6950|7100|7050||6400|6225|6300|6400|6450|||||||5775|4800|4750|4720|4730|4760|4720|4730|4880||4790|4780|4640|4770|4560|4550|4420|4400|4350|4340|4340|4350|3900|3930|3890|3970|3950|3900|3810|3740|3720|3730|3650|3710|3750|3760|3830|3910|4110|4000||3920|3880||3810|3790|3770|3690|3660|3640|3610|3640|3600|3560|3560|3570|3560|3540|3520|3520|3520|3520||3500|3500|3520|3520|3500|3550|3520|3540|3520|3520|3580|3540|3610|3590|3640|3630|3590|3580|3630|3580|3590||3600|3640|3640|3600|3580|3580|3580|3580|3570|3610|3590|3580|3600|3620|3630|3640|3630|3550|3560|3600|3600|3550|3570|3600|3650|3710|3730|3740|3700|3770|3750|3740|3650|3650|3750|3820|3800|3640|3610|3570|3570|3480|3480|3570|3600|3520|3660|3670|3670|3640|3710||3820|3850|3840|3800|3860|3880|3760|3670|3630|3900|4190|4170|3990|3960|3880|3730|3490|3310|3270|3260|3250|3270|3270|3280|3270|3240|3200|3210
06794|101509|/equities/mnc-investama|JKSE||67|68|67|66|66|69|70||66|66|66|66|65|66|66|65|66|65|68|65|68|63|59|58|58|58|58|59|57|57|58|59|57|59|61|57|57|57|59|57|58|59|60|60|61|60|60|59|60|60|56|58|57|59|60|64|68|63|60|55|55|55||56|56|55||56|53|53|54|54|54|54||53|53|54|55|54|||||||55|55|55|55|56|57|57|58|58||57|58|58|60|57|57|58|58|58|58|58|59|59|59|60|58|61|61|61|57|56|56|55|56|56|55|56|56|58|55||56|58||59|58|61|64|66|66|63|62|63|63|67|69|66|65|65|61|61|64||59|57|56|58|55|57|54|54|55|53|54|54|55|54|54|56|56|56|56|57|56||56|57|57|57|57|57|57|57|58|58|58|59|60|61|60|64|56|57|57|59|56|54|54|55|55|57|55|57|57|58|60|60|59|61|61|61|62|62|63|62|63|61|60|61|63|60|61|63|66|66|67||70|72|69|69|74|79|80|83|81|79|80|83|81|82|85|81|81|84|88|91|92|92|95|93|92|92|93|94
06795|101510|/equities/mnc-kapital|JKSE||111|112|111|106|105|109|109||107|109|112|110|109|111|110|112|114|115|119|120|127|129|121|117|123|124|117|117|114|112|113|121|121|130|139|104|107|105|107|107|114|122|130|131|132|129|132|136|132|133|140|142|136|140|141|151|155|152|153|164|169|181||193|198|204||204|198|196|208|199|200|202||190|189|200|202|197|||||||210|204|208|210|224|240|230|244|256||244|262|280|300|292|280|278|278|282|272|280|286|286|298|294|302|324|296|282|272|248|240|242|252|240|232|238|254|272|248||254|268||272|286|||||306|254|240|200|214||228|218|206|154|136|141||108|91|87|85|84|72|54|51|51|51|51|52|52|52|53|54|55|55|55|57|58||62|65|65|67|67|69|73|72|73|75|74|74|75|77|77|80|75|77|77|75|74|77|82|86|90|92|92|94|99|97|98|99|99|99|101|102|104|103|105|103|103|103|103|104|103|102|104|103|104|104|105||106|108|105|104|102|105|106|107|107|106|106|107|107|107|109|106|106|110|111|112|112|113|114|114|115|114|115|115
06796|101511|/equities/mnc-land-tbk|JKSE||88|89|89|89|89|90|90||89|90|90|89|88|88|88|89|89|88|89|91|93|93|89|89|90|90|89|89|88|87|86|88|88|90|96|85|85|85|86|85|84|86|87|88|89|89|87|88|89|86|86|87|86|87|87|90|92|93|94|96|97|91||89|88|84||83|83|85|84|83|84|84||84|85|88|86|85|||||||88|88|87|88|92|97|96|98|101||98|100|101|104|103|99|100|101|101|100|102|102|102|102|103|105|110|108|107|109|100|101|103|107|104|101|98|101|108|96||102|109||105|112|120|128|134|129|120|110|110|102|109|117|106|105|106|91|92|95||91|90|87|88|85|85|84|84|84|83|84|84|84|83|85|88|89|89|91|95|93||94|95|91|92|91|92|92|94|93|93|95|94|96|97|97|98|92|92|93|95|92|91|93|93|96|97|98|99|99|100|99|100|100|101|101|101|102|102|102|102|102|102|102|103|102|102|101|103|102|103|103||104|105|103|104|103|105|106|107|107|104|105|107|106|106|107|106|105|107|109|111|107|108|110|111|112|111|111|113
06797|101512|/equities/mnc-sky-vision|JKSE||292|294|298|292|292|300|304||300|302|298|300|302|300|306|300|300|298|300|304|320|310|294|296|300|302|300|300|298|296|302|304|304|302|314|292|294|288|294|284|302|318|334|322|308|308|304|304|302|304|304|310|308|308|304|324|342|356|334|356|348|304||312|312|298||292|302|318|318|318|334|338||314|314|332|328|342|||||||356|360|364|378|384|404|422|452|470||464|458|460|492|450|448|450|470|466|444|468|466|480|484|486|498|535|494|505|460|384|408|418|448|434|428|414|442|474|380||408|438||470|505|540|580|470|376|302|294|290|290|302|300|300|310|318|308|312|334||300|304|298|318|304|326|302|256|248|266|284|304|322|346|372|398|426|456|490|525|560||600|482|386|310|318|308|308|308|308|310|310|314|306|312|316|318|310|308|314|320|310|306|312|304|324|330|336|340|340|332|334|328|332|344|344|342|346|348|352|344|366|362|366|366|360|356|358|356|356|356|360||348|348|342|340|342|346|356|344|348|358|358|350|348|350|350|350|368|368|368|368|370|368|370|374|376|378|370|372
06798|1081669|/equities/mnc-studios|JKSE||5775|5700|5675|5575|5450|4990|4980||5025|4860|4990|5125|5325|5600|5500|5550|5650|5450|5500|5550|5775|5775|5125|5025|5025|4990|4980|4970|4960|4830|4960|4940|4950|4960|4970|4950|4980|4950|4970|4990|4990|4940|5000|4990|4990|4990|4950|5000|5000|5000|5025|5000|5000|5025|5025|5125|5075|4700|4930|5075|5075|5225||5275|5200|5350||5400|5400|5375|5425|5425|5400|5475||5400|5275|5300|5375|5550|||||||5650|5650|5575|5300|5400|5425|5425|5375|5550||5650|5525|5375|5300|5600|5750|5425|5600|5600|5500|5525|5600|5675|5700|5725|5775|5775|5850|5625|5725|5700|5750|5800|5975|6000|5975|5300|5350|5675|5350||5550|5625||5850|5850|5875|6000|6250|6100|6050|5900|4960|4870|4840|4620|4920|5225|5150|4350|3490|3490||3300|3100|3080|3140|3130|3100|3000|2730|2490|2370|2420|2340|2150|1960|1960|1895|2000|2150|2310|||||2480|2010||1970|1595|1515|1465|1325|1420|1435|1410|1390|1360|1260|1250|1005|975|910|730|585|510|510|494|490|490|490|482|500|515|540|515|520|520|520|515|510|510|545|505|500|498|500|500|500|500|510|498|500|510|520||515|510|496|492|496|498|500|500|505|505|510|515|515|520|525|515|520|520|510|515|505|520|510|510|520|525|550|505
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||94|97|97|95|95|98|100||99|98|99|100|99|99|100|101|100|101|105|106|108|108|104|105|106|107|106|109|106|105|103|106|105|107|112|103|103|102|104|100|107|114|116|115|117|115|116|116|116|114|114|116|113|116|114|122|126|129|115|120|129|109||109|100|96||93|94|94|94|92|94|95||92|92|98|94|99|||||||102|103|100|100|105|111|109|115|119||117|117|121|128|128|126|128|131|130|131|133|134|133|136|137|138|144|140|141|142|132|130|133|143|135|134|133|142|152|113||116|124||126|133|142|150|161|162|155|146|148|141|147|156|167|171|179|147|158|169||135|111|88|91|71|73|75|70|74|79|84|90|94|98|105|112|120|128|137|147|157||168|180|182|184|181|180|184|183|186|189|197|200|208|214|216|218|214|214|216|224|220|224|230|232|232|234|234|234|238|240|240|238|236|238|238|240|240|242|242|242|242|242|242|244|242|242|244|244|244|242|248||248|248|244|244|244|244|246|246|246|244|244|246|240|238|242|242|248|248|248|248|248|252|262|262|262|262|264|262
06800|101513|/equities/modern-interna|JKSE||50|50||50||50|50||50|50||50|50|50|50|||||50|50|50|50|||50|||50|||50||50|50|50|||50|50|||50||||50|50||50||50||50|50|50|50|50|50|50|50|50|||50|50||50||||||50|||50|50||||||||||50|50|50|||50|50||||50|50|50||50||50|||50|50|50|50||||||||||50|||||50|50||50|||50||50|50|50|50|50||50|50||50||50|||50|50||50|||||50|50|||50|50|||50|50|50|50||50||50||50|50||50||50|50|50|50|50|50||50|50|50|50|50|50|50||50||50|||50|50||50|50|50|50|50|50|50|50|50||50||50||50|50|50|50|50|50|50||50||50|50|50|50|50||50|||50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50
06801|101514|/equities/modernland-rea|JKSE||109|109|110|111|109|115|107||114|112|119|109|108|103|108|100|102|102|99|106|113|104|101|101|105|97|92|92|89|90|89|89|91|91|91|90|93|88|94|94|96|102|109|107|114|105|106|113|114|111|115|102|102|109|108|116|106|111|99|106|97|88||91|89|79||70|69|70|66|65|66|70||73|73|78|75|77|||||||81|81|83|79|84|83|84|84|86||84|84|83|83|84|86|87|86|87|86|90|89|90|90|88|91|81|80|80|81|82|80|77|80|83|83|85|79|75|77||80|84||84|86|92|95|98|98|95|99|98|100|93|92|88|89|87|88|85|87||85|82|82|81|82|88|92|90|89|82|80|81|79|78|78|79|79|76|78|80|79||74|78|70|66|63|67|72|77|68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||54|53|53|54|53|54|55||54|55|55|55|56|55|55|55|54|54|54|56|55|57|57|55|54|53|53|53|54|53|54|53|53|53|53|52|53|53|54|52|52|52|53|54|54|52|53|54|55|54|54|53|52|53|55|54|56|55|56|59|55|53||53|52|52||53|54|53|53|53|55|54||58|62|55|54|56|||||||53|52|52|55|59|63|67|71|68||68|67|57|55|53|54|57|61|51|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||1470|1490|1495|1500|1500|1550|1550||1485|1500|1495|1510|1470|1475|1530|1545|1545|1480|1480|1505|1595|1595|1645|1710|1655|1600|1565|1600|1510|1400|1325|1300|1300|1290|1320|1290|1275|1285|1285|1255|1270|1275|1285|1290|1275|1285|1280|1290|1280|1285|1270|1270|1255|1265|1250|1265|1250|1265|1270|1255|1250|1255||1280|1280|1285||1280|1340|1275|1215|1215|1230|1230||1250|1245|1240|1250|1290|||||||1280|1270|1250|1285|1275|1290|1260|1250|1255||1210|1195|1170|1165|1165|1145|1170|1170|1170|1200|1190|1210|1210|1210|1190|1190|1195|1195|1185|1165|1150|1170|1155|1140|1125|1140|1125|1125|1130|1135||1145|1140||1140|1135|1135|1135|1150|1140|1145|1150|1150|1145|1155|1150|1160|1165|1155|1155|1155|1160||1135|1170|1160|1170|1170|1170|1170|1170|1165|1165|1180|1170|1175|1175|1180|1180|1180|1185|1180|1185|1185||1185|1185|1195|1180|1185|1185|1200|1190|1190|1190|1190|1190|1195|1195|1200|1200|1200|1195|1190|1200|1200|1195|1200|1205|1205|1205|1205|1200|1205|1200|1200|1200|1215|1210|1210|1200|1210|1190|1215|1205|1210|1220|1200|1210|1220|1205|1225|1230|1230|1230|1225||1230|1220|1220|1225|1210|1220|1225|1225|1230|1230|1230|1225|1210|1220|1235|1240|1240|1225|1225|1240|1215|1225|1240|1225|1210|1205|1205|1200
06804|101515|/equities/mulia-industri|JKSE||560|595|595|600|615|660|620||620|605|595|590|600|600|615|605|585|595|595|625|615|605|625|590|590|605|600|585|570|575|555|574|566|538|550|558|548|520|518|506|534|540|566|590|590|574|552|582|624|626|640|688|632|580|596|614|626|658|618|620|636|580||580|568|580||568|568|534|520|512|538|512||452|440|468|478|494|||||||470|452|456|456|468|456|436|454|472||466|488|480|472|460|438|434|450|458|438|436|412|428|446|420|408|404|420|420|412|414|397|402|414|406|436|454|434|432|438||446|446||420|387|394|372|381|408|402|406|390|387|408|426|402|400|373|364|373|392||379|373|362|379|360|387|416|400|397|388|394|394|398|398|416|420|410|404|396|410|430||442|428|410|420|414|412|422|436|416|424|438|446|458|490|466|418|426|440|444|420|430|404|414|432|408|424|428|458|430|440|472|458|452|462|492|512|520|488|512|492|494|486|426|438|420|357|340|339|357|361|336||353|348|355|335|360|347|348|374|330|321|310|307|286|282|253|258|248|260|259|266|270|279|267|287|302|280|280|271
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||50|||50|50|||||50||||50||||50||||||50|50|50|50|50|50|50|50||||50|50|||50|50||||50||50|50|50|50||||||||50||50|50||50|50|50|50||50|50|50||50|50||||||50||50||||50|50|||50||50|50||50|50|50|||||||50|50||50|50|50|50|50||50|50|50|50||||50||||||50||50|50|50||||50|50|50|50|50|50|50||50||50|||||50|50||||50|||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|||||50|50|50||50||50|||||||50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50
06806|101300|/equities/as-multi-artha|JKSE||362|362|364|362|360|362|364||366|366|366|368|370|368|368|370|364|368|372|360|358|358|358|360|360|360|360|360|356|362|358|354|366|382|406|436|468|426|428|428|432|428|424|444|432|424|416|414|410|408|404|412|420|420|414|432|438|420|404|406|402|402||402|392|396||386|382|386|380|382|378|382||384|380|388|380|388|||||||392|380|380|380|380|388|388|388|386||388|392|390|386|388|386|388|392|394|386|388|384|382|384|378|380|376|370|366|370|362|362|358|366|362|368|376|372|366|370||370|370||370|380|368|364|374|366|366|362|356|352|364|358|362|364|362|368|358|368||366|366|368|368|366|350|340|354|354|380|380|408|344|344|340|340|340|336|340|342|338||336|336|334|338|338|340|342|338|338|338|336|340|340|340|340|342|340|340|344|344|342|344|348|340|342|348|346|346|338|340|340|336|338|338|340|340|338|338|338|338|336|334|338|338|334|334|336|336|338|338|340||334|338|332|338|336|334|340|334|330|330|330|330|330|332|336|340|352|344|330|326|324|312|326|322|324|324|320|328
06807|101517|/equities/multi-bintang|JKSE||9150|9150|9125|9125|9100|9225|9250||9200|9300|9275|9275|9200|9200|9200|9200|9250|9175|9200|9300|9450|9175|9175|9200|9375|9150|9150|9175|9075|9200|9475|9400|9275|9325|9475|9575|9350|9300|9400|9250|9725|9800|9900|9975|9950|9800|9650|9675|9675|9400|9600|9750|9900|10025|10050|10275|10275|9975|10250|10500|10900|10850||11200|10575|9800||9675|9725|9800|9225|9150|9175|8875||8775|8750|8975|8650|8650|||||||9175|9125|9125|9050|9125|9300|9250|9000|8800||8800|8775|8850|9025|9100|9150|9150|9025|8925|8925|8700|8625|8375|8300|8250|8275|8225|8225|8200|8150|8150|8150|8125|8200|8100|8100|8075|8025|8025|8100||8100|8100||7850|7750|7825|7775|7750|7775|7750|7675|7675|7650|7750|7725|7725|7750|7750|7725|7650|7575||7525|7500|7550|7600|7625|7700|7475|7475|7475|7450|7525|7600|7600|7600|7625|7725|7650|7650|7725|7775|7875||7800|7600|7450|7450|7475|7500|7450|7550|7550|7650|7700|7950|8075|8075|8100|8050|8125|8200|8125|8200|8125|8150|8175|8175|8275|8350|8350|8350|8400|8400|8200|8500|8600|8675|8775|8775|8750|8750|8800|8800|8975|8575|8575|8575|8575|8600|8675|8800|9000|9075|9000||9075|9175|9225|9200|8925|8575|8575|8575|8475|8600|8000|7800|7825|7850|7850|7825|7825|7875|7875|7900|7900|8000|8000|8150|8175|8100|7750|7550
06808|101518|/equities/multi-indocitr|JKSE||500|500|505|510|510|515|520||510|500|535|545|540|540|492|494|492|482|480|438|420|416|408|414|408|394|394|398|392|394|412|410|400|400|394|394|396|388|384|374|386|392|404|402|402|400|402|400|400|388|398|404|400|402|398|414|418|424|432|436|418|414||392|402|404||392|370|362|360|360|364|356||356|360|360|358|358|||||||362|358|360|360|360|364|362|360|362||360|362|360|366|368|368|370|370|366|376|378|366|358|356|356|356|358|358|352|362|358|352|346|356|358|356|358|352|358|356||360|364||354|352|360|366|366|376|376|372|376|376|378|380|380|380|376|376|384|380||376|376|378|376|378|384|380|378|390|394|394|398|394|396|400|402|404|404|408|408|406||402|400|406|404|402|400|414|422|430|426|412|422|424|416|412|402|400|400|400|400|398|400|398|398|392|408|410|390|390|386|390|382|392|384|380|394|384|382|380|378|368|368|366|366|366|366|372|364|362|368|370||362|366|368|364|366|366|366|364|360|358|346|368|366|370|370|368|374|374|368|370|370|370|374|374|374|366|364|368
06809|101519|/equities/multi-prima-se|JKSE||444|442|438|430|440|436|438||444|452|446|450|436|446|446|444|430|440|450|452|452|456|456|450|456|452|454|446|440|440|440|444|452|440|432|434|434|422|428|424|412|436|454|448|450|446|448|454|462|456|456|460|442|444|462|480|480|480|515|550|590|630||505|490|472||470|476|478|480|464|470|458||456|452|470|466|480|||||||468|438|438|438|440|436|434|432|438||430|434|432|434|436|434|432|436|436|434|442|426|426|430|430|430|430|430|432|446|448|456|444|442|440|442|418|408|422|414||424|438||436|422|450|480|510|408|426|458|492|490|525|560|600|645|645|640|680|730||780|835|840|900|925|975|975|895|900|905|970|1010|1000|800|800|800|845|905|970|1020|1095||1175|1010|1045|1040|1115|1035|1060|1055|1130|1210|1300|1345|1370|1370|1345|1315|1200|1060|1060|1045|1120|1090|1120|1150|1120|1125|1130|1150|1170||1150|1015|815|655|525|420|406|402|400|396|396|394|398|386|382|384|384|384|386|384|384||380|382|380|380|384|384|386|380|378|378|378|376|374|376|380|378|380|382|384|386|380|384|384|388|382|382|384|382
06810|101248|/equities/multifiling-mi|JKSE||730|730|730|735|705|710|690||685|680|695|690|705|695|685|680|695|675|695|700|685|700|665|690|695|700|700|685|685|685|680|670|670|675|650|660|660|660|665|700|710|690|710|735|740|745|730|780|790|765|765|765|790|825|800|820|790|775|810|795|835|820||730|765|770||775|815|845|735|700|665|680||730|780|835|865|870|||||||890|895|895|890|890|895|880|910|865||860|865|870|880|890|900|900|915|945|870|920|900|925|915|920|850|875|885|860|870|845|860|880|895|900|855|815|855|915|915||895|885||880|825|885|830|875|895|900|895|895|900|905|900|890|900|875|930|875|895||885|950|915|965|965|965|970|930|935|950|950|920|920|945|945|965|970|960|960|980|965||970|950|995|935|960|970|970|980|970|945|990|995|950|985|945|940|970|995|955|995|990|990|1010|985|1000|1005|995|1005|1010|1010|985|995|990|980|975|985|990|985|1000|940|910|920|915|920|935|925|925|900|910|925|885||925|890|845|810|845|880|885|880|880|860|920|905|910|910|905|905|880|825|825|810|820|810|750|805|845|905|970|975
06811|101520|/equities/multipolar-tbk|JKSE||150|151|151|153|153|160|161||160|163|163|161|161|167|166|172|175|167|166|170|172|170|166|168|167|166|161|163|155|154|149|145|153|155|149|144|139|139|140|137|146|156|156|157|155|156|155|159|161|154|153|155|153|163|167|174|178|177|175|174|184|192||188|189|181||178|182|184|175|172|178|176||171|175|187|183|189|||||||199|196|200|188|194|198|198|198|212||216|218|214|222|234|232|226|238|232|232|240|252|254|262|260|236|230|234|234|228|238|216|216|220|234|224|204|197|194|197||204|218||214|208|220|220|234|242|240|240|230|232|248|240|248|266|262|242|236|246||212|226|184|196|192|206|218|230|224|236|246|258|266|286|306|322|328|338|344|364|364||370|368|360|368|382|392|390|408|380|360|372|372|356|362|362|360|350|352|368|388|396|402|360|348|350|350|346|356|356|364|368|362|340|360|366|362|374|378|374|382|402|382|388|404|404|390|360|358|366|366|364||342|360|372|380|388|378|390|418|448|480|515|550|560|570|540|575|575|585|570|580|560|530|555|570|535|505|510|505
06812|101521|/equities/multipolar-tec|JKSE||2400|2420|2440|2420|2400|2410|2450||2490|2550|2550|2500|2550|2580|2540|2550|2540|2540|2550|2540|2500|2500|2520|2500|2500|2560|2530|2550|2570|2590|2590|2600|2590|2640|2640|2610|2560|2570|2620|2650|2780|2800|2870|2890|2950|2920|2910|2940|2990|3010|2990|3070|3000|3050|3140|3150|3150|3150|3160|3110|3110|3130||3120|3110|3100||3020|3070|3120|3170|3160|3200|3230||3170|3200|3200|3200|3120|||||||3240|3150|3130|3230|3220|3250|3270|3280|3320||3360|3320|3310|3440|3340|3350|3380|3380|3400|3380|3400|3410|3410|3500|3450|3420|3450|3440|3490|3480|3480|3540|3700|3520|3400|3370|3500|3540|3410|3660||3680|3950||3950|4000|4000|3950|4000|3440|3420|3530|3370|3440|3650|3790|3250|3270|3400|3280|3350|3350||3260|3260|3250|3250|3300|3240|3250|3190|3300|3300|3320|3380|3370|3410|3450|3590|3800|3820|3860|3820|4100||3510|3570|3590|3590|3500|3330|3370|3330|3380|3400|3400|3400|3380|3460|3500|3400|3390|3430|3510|3510|3520|3480|3470|3470|3440|3500|3600|3550|3480|3500|3600|3470|3380|3370|3380|3420|3420|3400|3400|3450|3420|3400|3410|3450|3490|3510|3550|3490|3630|3900|3850||3080|3050|2890|2910|2880|3010|3060|3060|3210|3300|3420|3460|3470|3520|3590|3490|3530|3500|3510|3480|3540|3420|3500|3490|3710|3660|3660|3610
06813|101522|/equities/multistrada-ar|JKSE||3000|2900|3000|3040|3040|3040|3050||3070|3030|3070|3050|3040|3070|3080|3090|3180|3130|3180|3200|3200|3180|3180|3050|3160|3190|3200|3170|3170|3250|3370|3370|3370||3370|3370|3370|3370|||3370|3400|3460|3480|3400|3490|3500|3460|3500|3590|3500|3450|3640|3590|3350|3310|3320|3200|3240|3240|3130|3140||3010|3000|3000||3010|3050|2980|2990|3190|2960|2950||2990|3170|3290|3300|3540|||||||3570|3830|3860|3880|3880|3750|3760|4040|4050||3990|3820|3890|3970|4100|4100|4100|4100|4100|4090|4100|4090|4100|4140|4190|4140|4150|4140|4150|4250|4250|4190|4140|4000|4100|4200|4200|4200|4400|4730||4680|4760||4770|4900|4920|4800||4920|4920|4920|4750|4760|4800|4900|4900|4900|4900|4940|4680|4710||4840|4840|4840|4860|4860|4870|4890|4890|4730|4650|4620|4550|4570|4860|4800|4700|5050|5000|4990|5100|5475||5875|5875|5875|6250|6400|5925|5725|5275|5425|5825|6250|6400|6425|6500|5700|4850|4850|4800|4800|4900|4920|4920|4850|4940|4980|5000|5000|4870|4900|5000|5000|5000|5100|5100|5000|5050|5000|4950|5100|4830|4950|4780|4890|4900|4720|4870|4870|4300|4500|4700|4890||4900|4590|4920|4930|4800|4900|4940|5300|5550|4890|5250|5625|6025|6475|6700|6300|5450|4850|3880|3540|3500|3030|2980|2900|2890|3020|3040|3040
06814|101523|/equities/mustika-ratu-t|JKSE||306|304|304|292|284|282|290||280|278|284|284|238|242|242|244|244|244|244|250|250|250|252|252|254|250|242|248|250|246|252|270|290|246|264|228|226|228|226|218|222|226|240|238|248|244|248|266|286|230|198|204|192|198|196|187|187|180|180|183|185|188||187|186|185||182|185|182|182|185|191|186||186|185|191|183|180|||||||183|177|177|180|182|180|181|183|177||187|190|193|190|198|200|199|200|202|204|200|202|204|204|208|202|202|200|200|200|204|202|204|198|197|195|191|191|199|210||218|218||214|216|232|242|252|260|260|260|262|260|264|268|262|260|264|270|270|272||274|280|266|278|284|284|288|280|276|282|274|274|268|260|270|264|260|262|260|272|272||276|264|254|260|258|264|266|266|266|284|296|288|256|252|248|248|250|248|266|286|290|292|290|288|292|298|296|284|304|310|316|320|320|310|290|292|258|246|246|238|240|246|246|244|244|246|248|250|240|240|236||242|248|266|246|244|258|276|278|278|268|276|284|298|300|302|304|304|306|304|290|310|304|306|310|314|318|322|282
06815|1096519|/equities/natura-city|JKSE||149|148|152|153|153|153|153||151|156|156|155|154|150|147|154|154|150|145|153|164|149|152|152|149|151|147|149|151|149|147|143|146|146|145|140|145|143|145|144|144|150|149|149|150|150|147|147|154|154|154|154|155|155|154|156|156|157|157|156|154|154||154|164|176||154|154|154|153|154|154|150||151|156|156|155|157|||||||155|155|153|154|152|151|152|153|151||149|151|152|150|150|148|147|150|150|150|151|157|158|156|158|164|150|158|162|162|174|147|135|140|150|150|150|146|147|141||142|148||148|146|144|145|148|149|150|151|152|157|154|154|153|154|151|147|147|145||145|146|144|147|150|144|146|145|154|152|150|161|157|163|174|171|172|172|171|174|174||175|169|169|169|169|171|174|174|175|178|176|174|169|176|169|174|167|177|175|175|174|166|172|168|171|178|174|177|179|184|194|171|168|165|166|166|149|145|145|145|144|146|145|145|146|144|143|152|163|148|143||140|142|139|138|139|140|137|147|145|148|145|144|146|143|143|144|148|148|150|151|147|151|142|147|147|157|142|152
06816|1088701|/equities/nfc-indonesia|JKSE||8675|8675|8700|8775|8825|8900|8900||8950|9000|8975|9025|9000|9200|9200|9200|9200|9175|9275|9200|9200|9500|9475|9375|9325|9125|8150|7425|7200|7150|7050|7275|7500|7525|7550|7600|7525|7525|7625|7175|7600|7650|7600|7450|7350|7425|7425|7500|7550|7500|7500|7800|7825|8375|8425|9050|9000|8800|9000|9000|8700|8600||8350|8500|8550||8800|8325|8000|6725|5775|4810|4750||4900|4900|5175|5000|5250|||||||5275|4820|4820|4810|4600|4600|4600|4600|4660||4990|5125|5100|4990|5175|5175|5000|5050|5000|5275|5650|5000|5125|5100|5175|5550|5700|5700|5700|5700|5700|5725|5725|6100|6000|5825|5675|5525|5900|6225||6675|6925||7100|7500|7225|7325|7325|7500|7500|7500|7500|7475|7475|7400|7725|7875|7900|7900|7825|7950||7900|8100|8175|7300|7050|7250|7250|7250|7250|7225|7375|7450|7925|8200|8325|8325|8600|8625|8850|8975|8975||8950|8950|8950|9275|9275|9275|9350|9500|9500|9425|9400|9425|9425|9425|9525|9400|9350|9200|9300|9275|9475|9300|9475|9500|9550|9675|9725|9700|9850|9800|9800|9650|9700|9675|9600|9500|9550|9550|9650|9750|9700|9650|9500|10000|10175|10175|9900|9825|9700|9850|9650||10025|10250|9950|9900|9725|9800|9750|9550|9175|9050|9225|9225|9350|10050|8750|9175|9600|10075|10050|10000|10125|10175|10325|10325|10925|11200|11400|11350
06817|101524|/equities/nippon-indosar|JKSE||1285|1285|1285|1290|1295|1285|1280||1300|1290|1285|1330|1290|1295|1295|1290|1290|1290|1290|1290|1285|1280|1280|1315|1335|1320|1350|1290|1280|1280|1275|1275|1280|1280|1280|1280|1280|1280|1280|1280|1280|1280|1280|1285|1285|1285|1285|1285|1285|1285|1285|1285|1285|1285|1285|1285|1290|1290|1290|1290|1290|1285||1280|1290|1290||1290|1290|1285|1280|1280|1280|1285||1285|1285|1285|1285|1290|||||||1290|1290|1290|1290|1290|1355|1340|1340|1340||1320|1305|1295|1290|1280|1280|1280|1280|1280|1285|1285|1285|1285|1285|1295|1295|1280|1285|1285|1290|1295|1295|1295|1295|1295|1295|1300|1300|1305|1310||1310|1320||1320|1320|1320|1330|1325|1325|1320|1325|1325|1325|1335|1335|1335|1335|1335|1345|1345|1345||1345|1345|1355|1355|1395|1400|1410|1450|1400|1310|1310|1310|1305|1300|1300|1300|1305|1305|1315|1315|1355||1360|1320|1295|1285|1285|1285|1285|1285|1285|1285|1285|1290|1285|1285|1290|1290|1290|1295|1295|1295|1295|1295|1295|1300|1310|1315|1315|1325|1330|1335|1335|1330|1330|1330|1330|1335|1335|1335|1335|1340|1340|1340|1340|1340|1340|1345|1360|1340|1335|1375|1475||1315|1305|1305|1310|1330|1305|1305|1305|1310|1320|1320|1330|1330|1330|1330|1335|1335|1345|1345|1350|1350|1350|1350|1355|1360|1375|1385|1400
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE||114|116|115|115|120|128|132||123|119|113|113|111|110|112|108|107|108|109|111|112|112|113|121|113|111|108|108|110|103|110|118|117|116|118|118|122|125|112|108|112|111|111|109|114|117|112|114|112|106|105|107|103|104|108|113|114|111|117|114|116|121||121|125|121||121|130|131|132|131|135|138||143|147|151|149|151|||||||157|151|157|168|167|173|186|199|202||202|202|204|204|193|193|194|188|187|191|186|175|173|169|160|160|162|149|153|154|153|155|155|164|159|157|159|149|148|153||159|163||157|160|172|170|176|172|171|172|166|166|160|166|178|165|175|179|178|176||173|171|171|171|176|189|197|195|196|197|200|200|204|200|206|212|204|202|208|220|199||197|202|212|214|208|210|216|204|202|206|212|210|224|224|222|224|188|184|187|184|190|167|166|165|153|164|161|160|172|184|183|176|177|172|162|157|150|149|146|149|134|131|132|130|128|131|130|127|129|112|104||109|105|105|105|112|100|107|114|103|77|75|74|77|77|73|73|76|76|76|77|79|77|78|72|73|73|72|70
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||53|53|53|54|54|56|53||52|54|53|54|54|55|53|53|53|54|54|55|55|56|54|54|55|56|56|56|52|51|51|54|57|60|59|58|57|57|60|61|63|64|65|64|66|65|64|66|67|68|65|63|64|65|65|66|70|63|67|71|76|81||87|93|100||107|114|122|131|125|118|108||104|101|106|106|101|||||||104|100|106|110|106|113|121|121|115||117|115|101|105|94|93|95|92|85|81|80|84|79|76|76|77|77|77|80|81|76|76|75|80|79|80|81|79|81|84||82|77||76|80|85|85|84|88|90|89|87|88|90|93|86|83|80|81|83|75||75|74|74|75|74|78|82|83|86|85|70|72|77|82|88|89|90|90|91|89|91||91|89|91|91|91|91|92|93|93|92|92|93|95|95|95|96|97|97|99|100|95|96|97|97|98|99|100|101|101|102|101|102|104|104|103|106|107|108|107|108|105|105|105|105|103|105|104|104|103|104|104||105|103|101|100|102|102|107|102|107|114|122|131|127|131|129|135|126|124|124|124|123|124|125|125|124|124|124|122
06822|101528|/equities/nusa-raya-cipt|JKSE||312|316|318|318|310|320|326||310|316|306|302|298|304|302|298|294|296|298|298|300|302|300|300|290|296|294|292|290|288|286|286|288|288|288|290|288|288|288|282|288|292|300|302|296|296|296|288|288|286|288|290|284|292|288|296|294|292|300|298|300|294||312|304|298||294|296|296|296|290|284|282||282|282|282|280|282|||||||288|286|286|282|284|290|290|292|284||280|282|280|284|286|280|278|280|280|278|274|272|274|272|274|274|274|272|272|274|272|272|272|274|276|274|274|272|272|272||278|276||272|272|280|276|282|282|280|280|278|276|276|280|282|284|288|280|282|278||274|272|270|272|274|280|284|282|282|282|284|288|286|284|288|286|288|288|288|296|298||290|288|300|308|320|310|320|318|326|350|332|314|282|286|286|284|284|286|288|286|288|284|288|290|288|292|290|290|296|294|294|296|294|296|296|296|296|298|296|296|298|294|294|298|296|296|296|296|300|298|300||302|302|300|300|298|298|300|300|300|298|296|296|294|292|288|288|294|298|298|296|296|298|300|296|298|298|296|298
06823|1153026|/equities/nusantara-almazia|JKSE||132|131|133|133|133|134|133||132|135|133|133|130|131|135|135|135|135|134|133|134|134|143|142|138|139|137|137|140|140|141|129|132|131|132|132|131|132|130|132|131|133|134|136|143|135|136|134|137|137|135|136|137|141|141|141|141|142|149|151|162|153||156|155|156||160|159|149|160|171|127|128||125|127|132|129|137|||||||146|154|165|177|190|204|174|129|135||134|136|134|132|133|133|133|137|136|135|135|137|135|134|133|135|135|137|137|138|138|137|137|141|148|146|156|167|179|192||171|127||135|136|134|144|138|143|141|143|145|147|148|149|153|154|153|152|151|153||155|152|150|151|151|154|153|153|153|147|149|150|151|151|149|150|153|149|152|154|152||157|153|154|155|151|155|156|158|155|157|158|155|155|156|156|155|156|151|147|155|155|154|157|156|156|155|165|157|161|157|157|157|157|158|155|154|152|153|152|155|151|153|153|157|156|153|153|162|157|157|160||158|162|164|164|164|157|163|161|156|162|162|164|160|151|154|150|156|162|164|162|164|166|162|160|156|162|163|162
06824|101529|/equities/nusantara-infr|JKSE||136|135|133|130|130|137|139||138|147|146|149|147|150|161|148|138|137|136|138|139|144|137|141|129|132|134|135|134|127|133|143|143|143|151|135|136|142|152|113|113|116|114|115|115|116|116|114|114|112|112|112|110|112|113|115|115|113|113|113|113|113||114|112|110||110|112|110|109|111|108|107||109|109|110|111|112|||||||114|114|114|114|114|113|114|114|115||116|115|114|115|118|120|121|113|112|113|112|114|114|113|114|110|110|111|111|112|111|112|110|109|109|106|108|106|103|105||107|108||106|106|111|111|111|111|112|111|111|110|109|109|108|108|109|109|109|107||104|103|105|105|107|109|110|111|112|113|112|112|113|113|114|113|115|118|121|120|116||114|114|112|113|113|114|113|116|114|115|116|116|114|115|116|116|116|116|118|117|115|115|121|130|131|135|134|132|133|133|133|132|134|135|135|135|136|130|134|133|134|134|134|135|135|133|136|137|137|136|138||139|138|138|137|137|138|140|135|136|139|135|131|134|126|127|125|127|127|129|128|126|127|128|129|129|129|130|128
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||605|610|600|620|595|590|580|||585|585||585|585|570|565|565|560|570|565|575|595|595||565|575|575|575|560|515|530||525|560|520||510|510||540|545|560|570|555|550|560||555|555|555||585|585|585||570|570|565|585|595||600||595|605|610||565|560||595||595|||570||600|565|565|||||||580|585|595|585|575|570|595|595|595|||605||590|605|590|585|610|590|590|600||610|600|595|600|605|595|595|620||620|620|630|620|620|650|655|655|610||570|550||590|610|615|625|620|630|605|630|630|605|625|630|670|720|770|635|645|610||640|620|600|645|660|620|625|635|630|640|615|600|640|640|640|685|735|615|650|670|685||650|690|690|665|715|605|610|615|625|580|590|605|610|610|600|580|615|590|630|650|655|655|655|655|665|640|680|675|675|680|680|640|675|670|665|675|725|710|720|750|705|705|720|770|825|660|650|650|630|665|635||670|665|610|600|600|620|615|620|615|625|640|685|600|625|645|610|600|585|590|585|585|610|625|655|575|610|610|635
06827|1114107|/equities/nusantara-voucher|JKSE||860|880|870|865|865|870|880||875|880|880|880|885|885|880|870|860|850|835|890|885|880|855|840|880|920|920|910|900|945|950|925|900|885|870|845|835|830|840|820|850|840|840|850|860|850|840|845|850|840|840|865|885|895|895|935|935|935|935|910|970|1000||960|915|930||965|1000|1025|1025|885|875|820||875|890|935|965|1005|||||||945|935|1000|1000|1030|1020|995|1035|1110||1100|1130|1130|1150|1160|1160|1165|1180|1185|1185|1185|1200|1175|1175|1180|1160|1155|1170|1125|1145|1155|1185|1155|1180|1190|1185|1170|1155|1160|1170||1215|1230||1190|1165|1245|1300|1340|1275|1220|1250|1300|1395|1500|1510|1585|1595|1590|1605|1605|1660||1630|1700|1605|1645|1675|1685|1750|1795|1760|1735|1745|1780|1805|1805|1880|1935|1920|1950|1965|1990|2020||2150|1880|1835|1835|1825|1805|1865|1885|1885|1875|1925|1960|1960|2020|2070|2070|2000|1985|1975|2000|2000|1980|2010|2090|2080|2100|2060|2050|2120|2140|2150|2130|2140|2120|2080|2070|2070|2160|2190|2190|2220|2200|2200|2260|2210|2220|2270|2180|2190|2200|2150||2240|2270|2250|2280|2250|2230|2290|2200|2170|2150|2150|2200|2130|2150|2130|2120|2220|2290|2300|2260|2230|2200|2130|2120|2150|2140|2100|2180
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||111|111|108|109|109|109|111||110|112|115|107|107|111|110|108|109|109|109|110|111|113|113|113|114|114|112|111|114|104|105|106|106|105|105|107|109|107|108|109|110|110|110|108|108|110|111|111|111|110|109|109|111|113|114|114|116|116|117|119|120|120||122|122|122||123|126|123|120|117|116|113||112|111|109|109|112|||||||112|111|108|111|115|114|115|116|115||114|113|115|116|117|117|117|118|118|117|116|116|116|117|118|117|116|113|113|114|114|114|110|110|109|109|109|110|110|118||120|123||123|124|128|127|126|127|128|130|128|127|128|128|129|129|129|128|124|128||124|133|135|135|134|135|136|136|136|140|141|140|140|145|149|140|142|141|143|141|139||139|141|143|139|140|143|144|145|147|150|149|148|146|145|143|143|147|146|147|145|136|137|136|138|141|142|147|150|154|149|147|147|137|139|143|141|144|147|146|143|144|140|144|148|138|137|138|141|139|142|146||156|148|134|138|145|154|156|152|154|159|152|161|173|183|196|182|185|189|187|194|188|196|210|200|210|224|240|226
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||6700|6550|6550|6600|6500|6550|6550||6550|6600|6550|6475|6425|6400|6450|6375|6375|6325|6300|6350|6375|6400|6250|6325|6400|6425|6400|6325|6325|6225|6250|6300|6250|6300|6325|6200|6225|6200|6275|6275|6350|6450|6475|6525|6625|6500|6475|6450|6525|6475|6450|6500|6400|6550|6625|6975|7050|7100|7075|7100|7150|7150||7125|6825|6400||6375|6525|6550|6600|6525|6625|6675||6450|6425|6675|6675|6525|||||||6600|6500|6450|6625|6700|6775|6775|6725|6775||6900|6925|6900|6900|7025|6950|7050|7075|7050|7050|7025|7025|7100|7150|7100|7200|7200|7125|7125|7200|7125|7025|7100|7425|7375|7400|7375|7275|7675|6975||7050|7275||7475|7225|7350|7050|7150|7225|7000|7100|6975|6925|7050|7050|7050|7050|7125|7000|6950|7075||7025|6825|6750|6950|6900|7100|7175|7050|7000|7325|7675|7875|7900|7900|7825|8000|7800|7675|7625|7575|7700||7525|7725|7700|7825|7200|7075|7125|7175|7250|7275|7250|7475|7600|7700|7625|7625|7750|7800|7775|7775|7725|7675|7675|7850|7875|8150|8175|8275|8300|8325|8250|8325|8325|8375|8275|8375|8400|8475|8275|8175|8150|8100|8050|8100|8350|8125|8475|8600|8700|8625|8525||8750|8900|8500|8550|8250|8125|8000|7900|7700|7900|7900|8100|7825|7950|7625|6700|6850|6900|7025|7025|7025|6875|7100|7200|7375|7625|7625|7600
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||1155|1145|1155|1165|1155|1160|1155||1150|1135|1115|1105|1090|1075|1065|1065|1060|1065|1060|1065|1075|1085|1085|1075|1070|1060|1050|1060|1055|1045|1045|1055|1030|1040|1030|1030|1035|1025|1025|1010|1010|1010|1015|1025|1030|1040|1040|1025|1035|1030|1030|1035|1020|1040|1060|1085|1090|1110|1125|1125|1135|1165||1155|1165|1160||1140|1140|1125|1125|1115|1120|1105||1075|1060|1070|1065|1085|||||||1095|1085|1090|1090|1095|1090|1090|1105|1100||1075|1085|1100|1100|1095|1090|1105|1090|1085|1085|1060|1065|1080|1060|1070|1090|1075|1095|1105|1120|1165|1170|1155|1150|1135|1125|1135|1140|1150|1170||1155|1165||1155|1160|1170|1165|1180|1185|1185|1175|1160|1130|1135|1125|1130|1120|1100|1070|1065|1070||1055|1060|1045|1045|1045|1055|1060|1060|1055|1065|1085|1100|1085|1080|1065|1065|1075|1070|1100|1115|1130||1115|1115|1135|1125|1120|1115|1115|1110|1090|1090|1085|1100|1100|1105|1090|1090|1080|1075|1070|1065|1065|1075|1090|1050|1040|1045|1010|1005|1015|1015|1010|1015|1030|1020|1025|1030|1040|1030|1015|995|980|980|980|975|970|940|955|965|950|950|945||950|935|910|900|900|885|875|880|870|870|885|865|845|855|855|855|865|870|865|860|855|850|855|865|860|860|850|850
06832|1163264|/equities/pt-pakuan-tbk|JKSE||515|515|525|525|500|520|505||490|500|515|505|480|510||540|540|520|555|585|570|570|590|595|600|570|580|580||530|530|565|545|550|570|570|550|590|595|560|595|575|615|605|610|530|560|560|600|635|615|540|560|600|625|660|680|640|680|710|760|750||765|750|765||820|790|780|755|635|540|540||570|600|595|625|640|||||||680|730|780|625|650|685|660|700|750||605|600|600|640|675|675|685|690|695||695|||||710|710||710|710||760|765|755|770|775|725||775|785||785|||785|730|780|780|790|760|805|805|695|720|720|750|780|730|750|750|800|800||815|||795|825|770|770|825|800|730|760|800|735|740|785||785|785|785|785|795||810|805||805|795|810|810|810|765|815|815|815|815|815|860|835|810|785|840|850|860|880|910|905|965|990|1000|1030|975|1030|1015|1090|940|990|1060|1125|1160|985|855|915|975|1035|1110|1125||1115|1120|1180|1180|1185|1195||1200|1290|1120|1195|1195|1195|1155|1120||1100||1100|1065||1060|1060|1065|1065|1055|1055|1010|990|1055|1110|1010|920|850|860
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||492|490|498|500|500|494|500||505|498|490|490|468|472|472|464|460|464|460|464|456|460|446|458|460|448|454|456|452|430|430|442|444|448|452|452|454|444|458|446|458|472|480|482|496|496|498|490|492|490|490|488|482|480|480|480|492|505|510|515|515|510||510|500|505||496|500|505|500|496|505|505||494|515|550|540|535|||||||560|575|580|550|555|555|535|515|515||505|515|510|510|496|484|478|492|486|478|484|492|498|510|500|515|490|505|510|490|505|496|494|500|510|520|510|466|442|458||460|446||458|448|456|450|458|468|454|454|438|426|432|434|440|444|446|448|450|432||430|436|422|420|432|450|468|456|456|450|450|438|442|450|468|478|480|480|476|480|470||464|476|478|466|460|462|462|476|472|470|484|492|492|500|482|480|488|486|476|482|474|478|492|496|500|520|525|535|540|555|550|560|540|545|535|530|520|525|525|515|520|515|505|510|500|488|510|515|515|525|520||525|525|530|535|520|520|515|525|520|530|525|530|488|484|478|482|482|482|480|482|480|472|478|480|480|478|462|466
06834|1155744|/equities/palma-serasih-pt|JKSE||175|179|180|186|186|187|185||185|185|186|188|184|184|183|184|181|182|181|188|180|180|180|180|176|176|182|182|180|176|176|179|180|180|183|181|180|177|176|173|179|179|179|178|178|184|174|176|181|180|179|170|174|180|181|184|188|202|202|210|208|206||199|202|197||193|198|194|193|190|190|188||189|179|184|185|184|||||||182|185|180|182|188|188|181|181|183||189|200|214|196|192|198|197|192|191|187|187|191|197|182|180|182|185|183|180|181|180|179|184|187|189|187|189|187|190|189||189|192||190|194|193|190|195|195|198|198|195|198|200|206|208|204|200|192|192|191||192|195|198|196|199|200|202|208|208|216|232|240|256|274|252|248|248|250|258|232|218||216|212|212|216|222|210|210|218|226|242|242|246|246|250|264|260|240|234|238|226|232|228|220|232|226|228|224|238|248|236|224|226|202|202|202|200|202|208|212|200|200|202|216|222|228|218|218|220|218|220|216||216|218|208|200|197|202|187|182|180|180|175|163|166|161|155|150|150|150|149|150|145|139|149|149|149|150|148|151
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||97|98|99|100|98|99|100||99|100|100|102|101|102|95|95|93|94|93|98|93|93|91|89|88|90|86|86|85|82|83|84|85|86|88|85|88|84|83|81|80|85|91|92|94|101|104|111|113|115|105|101|103|103|101|106|109|106|113|111|114|119||97|90|90||86|89|89|87|85|90|88||85|85|84|84|85|||||||69|69|69|70|72|73|72|74|75||75|76|73|74|74|74|73|75|75|79|76|78|78|82|85|83|82|83|79|80|80|84|80|79|80|78|81|87|82|76||72|75||76|75|80|86|78|77|75|76|70|72|74|63|63|63|63|63|63|63||62|63|62|63|65|67|67|68|65|65|64|65|66|69|69|70|71|71|73|73|73||69|70|71|72|70|70|70|71|71|70|70|70|71|71|72|73|70|71|71|71|71|71|72|73|73|74|74|76|77|76|77|75|76|77|78|79|79|80|76|81|71|71|71|72|71|71|72|73|74|74|75||76|76|74|73|74|76|78|76|76|76|79|77|78|82|74|78|83|87|88|89|89|89|89|90|92|90|87|87
06836|101534|/equities/pan-brothers-t|JKSE||133|132|131|130|131|134|128||128|130|131|131|129|131|129|132|132|132|131|130|130|131|127|128|129|129|129|129|127|126|128|127|129|128|128|127|127|130|132|131|133|135|136|142|145|148|149|149|145|135|136|140|138|134|133|141|140|135|134|132|130|129||130|129|127||128|131|129|132|131|134|135||138|135|138|134|139|||||||149|147|146|139|142|149|158|143|140||137|136|136|134|137|136|129|127|127|126|126|127|126|126|125|124|122|123|125|125|125|126|127|127|130|131|123|119|120|127||129|132||132|133|135|136|135|135|136|137|136|138|139|139|138|139|137|136|137|137||140|138|134|135|141|141|143|146|145|145|140|141|145|145|148|150|152|152|152|152|151||154|157|156|156|157|158|162|166|158|158|160|168|169|173|177|173|163|160|159|160|152|156|159|155|163|168|171|168|172|179|179|174|187|152|155|165|148|137|132|132|134|131|135|138|133|128|129|128|129|129|130||128|128|128|126|126|126|126|128|126|127|127|126|126|130|127|129|130|129|131|127|131|133|135|133|137|138|137|136
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||129|130|130|132|128|128|124||135|130|130|134|132|127|131|128|133|125|121|130|144|154|140|128|117|119|118|108|99|109|119|122|124|131|131|140|145|152|139|153|165|168|168|170|175|180|173|179|180|176|177|177|170|170|165|170|170|176|195|216|200|184||168|158|157||168|169|178|170|170|160|157||144|152|148|160|164|||||||159|165|171|169|164|180|180|179|184||180|185|181|188|185|197|180|194|196|199|191|188|180|190|190|190|181|199|198|192|188|194|179|179|193|189|194|200|202|202||202|200||200|184|204|208|208|210|193|202|197|206|206|200|208|208|204|202|190|200||183|167|152|139|154|160|162|179|188|186|193|194|196|197|204|206|208|208|216|210|208||202|204|220|214|204|210|220|220|220|210|220|244|256|258|260|242|238|264|270|246|224|206|206|206|202|204|208|200|206|208|210|206|206|204|208|204|202|206|206|208|200|210|210|212|208|204|218|228|216|198|210||218|214|214|234|260|238|218|199|181|196|182|200|206|220|208|210|222|228|212|220|238|218|199|181|165|150|137|125
06839|1057073|/equities/panca-budi-idaman|JKSE||1680|1685|1685|1685|1685|1685|1700||1710|1710|1705|1700|1690|1680|1675|1660|1645|1640|1650|1650|1645|1645|1670|1660|1660|1675|1670|1640|1650|1660|1655|1670|1675|1655|1655|1645|1635|1650|1645|1635|1635|1660|1655|1655|1650|1660|1660|1650|1660|1635|1625|1655|1660|1680|1670|1690|1700|1705|1715|1710|1705|1700||1705|1700|1670||1670|1690|1770|1780|1760|1750|1740||1755|1745|1730|1680|1660|||||||1755|1755|1755|1770|1775|1775|1765|1770|1750||1745|1745|1755|1750|1740|1730|1730|1725|1755|1690|1695|1690|1680|1675|1685|1670|1690|1695|1665|1645|1630|1635|1630|1640|1645|1650|1645|1640|1630|1625||1640|1640||1635|1635|1665|1665|1640|1635|1635|1625|1620|1610|1630|1625|1630|1635|1635|1635|1610|1620||1610|1610|1600|1600|1595|1605|1610|1610|1605|1610|1610|1610|1600|1600|1615|1615|1615|1610|1620|1610|1605||1605|1615|1615|1610|1610|1615|1620|1630|1630|1640|1630|1635|1650|1650|1625|1630|1630|1630|1635|1645|1655|1670|1670|1640|1625|1655|1660|1670|1685|1655|1625|1610|1600|1630|1620|1610|1635|1650|1595|1590|1600|1585|1595|1625|1665|1690|1745|1745|1735|1755|1830||1795|1790|1750|1735|1780|1735|1720|1685|1685|1725|1660|1660|1650|1655|1660|1680|1680|1685|1700|1710|1690|1685|1700|1715|1715|1720|1725|1735
06840|943654|/equities/panca-global-s|JKSE||655|700|685|690|695|695|670||695|720|720|715|765|765|770|790|780|740|785|790|835|835|815|775|820|830|810|800|780|830|825|825|870|925|925|975|935|925|925|955|950|920|900|950|935|985|910|960|970|965|1030|1020|985|1050|1075|1140|1135|1195|1195|1240|1200|1180||1155|1230|1235||1235|1215|1200|1010|965|800|750||710|740|750|750|750|||||||790|795|760|740|765|775|775|800|790||845|845|850|860|845|880|880|890|895|890|885|880|880|880|880|880|880|910|895|900|930|950|880|850|880|880|880|930|935|940||825|815||855|830|860|920|955|960|950|975|955|990|980|955|955|950|1015|1085|1065|1130||1160|1120|1115|1100|1065|1145|1135|930|930|950|880|930|1000|1055|1070|1130|1150|1155|1180|1190|1170||1170|1195|1185|1210|1200|1220|1220|1220|1205|1230|1205|1220|1220|1220|1210|1200|1215|1210|1275|1275|1275|1290|1340|1300|1300|1320|1375|1380|1380|1380|1380|1370|1405|1405|1400|1355|1375|1375|1400|1445|1410|1405|1450|1450|1480|1450|1445|1420|1415|1450|1450||1480|1470|1505|1500|1495|1525|1535|1535|1460|1455|1550|1570|1500|1490|1500|1500|1555|1560|1310|1405|1510|1620|1635|1640|1695|1700|1695|1625
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||412|404|416|382|382|384|384||386|384|378|380|376|380|388|382|386|378|374|382|382|392|390|392|380|382|380|380|378|376|374|380|382|390|394|380|378|380|382|378|382|390|394|392|388|386|396|398|390|384|386|398|386|390|384|398|406|398|404|414|408|406||412|382|386||376|380|374|384|376|360|360||366|368|388|378|400|||||||428|442|444|446|444|450|450|448|446||448|448|444|442|450|448|450|458|456|448|448|446|450|448|448|448|450|448|442|450|450|448|442|450|458|448|448|438|440|454||460|462||458|446|450|456|464|458|446|450|440|432|442|444|448|458|452|448|452|452||450|444|428|432|426|434|436|434|438|438|448|446|434|462|468|478|470|470|478|484|490||484|480|515|510|510|520|488|484|490|476|480|494|466|458|458|460|454|460|454|458|466|448|450|466|468|482|480|478|488|492|476|482|486|494|490|505|520|515|530|515|486|492|464|478|478|486|454|464|474|450|434||430|438|436|430|422|424|434|434|438|442|434|434|426|448|446|466|476|498|505|500|496|500|515|535|550|525|505|500
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||400|416|396|392|390|344|352||348|350|376|392|392|392|396|398|406|434|408|410|392|388|396|400|404|410|412|398|396|400|396|410|420|424|414|430|398|394|400|392|400|428|446|446|440|404|384|392|402|406|388|382|390|404|410|392|342|334|302|290|278|292||280|266|244||224|220|224|220|226|214|210||200|196|200|214|228|||||||236|220|224|226|220|226|224|199|202||183|186|179|178|177|175|176|175|169|168|172|171|170|171|173|172|168|168|169|169|169|169|169|171|169|169|168|167|168|170||169|171||169|170|173|173|175|175|175|177|175|172|174|176|176|178|174|176|174|177||173|173|173|174|174|175|172|172|172|173|173|173|173|173|171|173|173|172|174|179|176||172|172|172|171|170|169|170|170|169|168|172|173|174|175|174|175|173|174|174|176|175|174|178|177|178|181|181|182|182|184|184|184|184|183|186|187|187|184|185|184|186|184|183|186|182|183|184|188|192|188|189||190|191|185|187|180|179|180|181|181|180|179|183|179|180|180|177|179|181|183|184|184|185|187|187|187|189|187|186
06843|101537|/equities/panin-sekurita|JKSE||1615|1610|1575|1580|1575|1570|1560||1550|1565|1550|1550|1560|1545|1570|1570|1570|1560|1545|1555|1525|1480|1480|1450|1470|1520|1630|1620|1605|1600|1600|1560|1570|1500|1535|1515|1495|1480|1480|1455|1465|1500|1500|1515|1510|1500|1490|1500|1500|1490|1485|1520|1495|1500|1525|1600|1560|1520|1510|1470|1435|1445||1435|1435|1405||1390|1385|1395|1385|1380|1400|1395||1395|1390|1415|1410|1435|||||||1475|1435|1400|1395|1390|1390|1390|1375|1365||1360|1360|1340|1355|1360|1365|1365|1375|1360|1360|1365|1355|1335|1330|1330|1330|1330|1330|1310|1305|1325|1260|1260|1260|1250|1255|1255|1245|1245|1250||1255|1250||1255|1250|1270|1270|1260|1260|1265|1255|1250|1250|1250|1260|1255|1250|1255|1270|1270|1275||1265|1255|1270|1255|1255|1270|1260|1250|1240|1245|1250|1255|1260|1260|1265|1270|1265|1270|1275|1280|1275||1275|1275|1255|1300|1315|1310|1315|1320|1325|1335|1340|1335|1320|1335|1340|1370|1365|1360|1360|1360|1375|1385|1350|1370|1355|1400|1400|1395|1410|1415|1425|1400|1420|1440|1390|1385|1395|1395|1370|1365|1355|1360|1375|1375|1355|1345|1355|1375|1410|1340|1330||1320|1330|1320|1320|1330|1320|1305|1300|1310|1320|1305|1315|1280|1280|1290|1290|1280|1285|1285|1290|1285|1285|1285|1295|1300|1300|1285|1295
06844|101536|/equities/paninvest|JKSE||1080|1125|1125|1125|1125|1065|1080||1070|1095|1175|1160|1230|1070|1040|1080|1030|960|875|880|835|840|820|830|830|850|870|840|840|820|825|840|870|880|870|865|830|800|815|790|810|860|870|900|900|840|800|860|920|910|900|895|910|910|950|965|850|820|805|760|750|760||735|730|695||690|695|690|685|690|685|680||685|675|685|675|690|||||||720|690|695|705|715|740|750|700|715||680|690|685|675|690|680|680|680|680|675|675|680|680|680|680|680|680|680|680|675|680|680|680|680|690|680|695|695|685|690||705|715||710|700|710|700|715|715|720|710|705|700|705|705|695|710|705|710|700|705||700|695|700|695|680|695|695|695|695|690|690|685|690|690|680|690|690|695|690|700|695||680|685|690|685|685|685|690|690|685|690|695|700|695|695|690|695|695|695|690|690|710|690|685|690|690|695|695|695|695|695|700|695|700|700|700|705|700|705|695|695|690|695|690|695|690|690|700|700|705|705|700||710|710|695|700|695|690|690|690|700|685|680|700|685|690|695|675|710|720|725|730|730|735|730|735|735|735|735|740
06845|101538|/equities/panorama-sentr|JKSE||216|212|214|214|216|214|206||206|208|208|220|214|216|216|228|228|228|236|246|246|246|240|230|238|244|226|222|206|196|199|202|206|208|214|214|214|212|216|214|218|230|216|220|222|224|226|228|222|220|212|216|212|212|220|232|242|248|248|252|258|260||262|250|244||228|222|214|220|210|224|206||199|208|220|212|216|||||||222|224|230|238|234|240|248|250|260||246|254|272|290|310|308|302|296|294|298|296|288|274|278|270|290|294|292|288|282|280|288|270|278|274|284|276|248|240|232||244|248||242|240|258|260|262|270|264|256|252|252|262|276|264|268|288|308|258|250||260|264|270|282|302|324|262|280|262|280|224|216|220|214|230|242|252|238|210|212|218||212|216|230|234|232|242|238|236|228|240|256|270|270|260|276|280|250|248|220|234|214|212|226|242|244|250|260|268|288|302|296|306|308|308|310|318|332|336|316|320|314|328|320|342|366|392|396|354|366|392|420||358|328|298|290|298|254|260|228|236|222|202|177|181|181|177|180|165|169|158|163|170|159|148|150|147|149|140|140
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||302|304|306|300|298|300|294||298|302|302|308|308|310|314|310|308|314|308|312|306|308|310|308|312|312|322|324|300|288|286|286|288|294|300|294|316|320|318|310|304|320|316|310|314|318|326|350|375|400|397.5|397.5|375|400|407.5|410|410|415|435|467.5|447.5|422.5||362.5|352.5|325||325|347.5|327.5|320|320|330|312.5|||300|305|305|305|||||||310|317.5|327.5|332.5|330|330|345|357.5|365||370|375|372.5|400|387.5|392.5|392.5|392.5|395|387.5|370|357.5|330|320|335|340|337.5|345|347.5|350||375|372.5|350|332.5|340|347.5|365|382.5|392.5||367.5|392.5||397.5|385|342.5|350|350|375|350|340|360|377.5|390|390|395|382.5|362.5||||||||||357.5|365||360|||||362.5|362.5|365|365|365|||365|||365|360|365|360|360|350|320|322.5|317.5|340|345|347.5|357.5|355|302.5|302.5|300|307.5||327.5|||350|340|340|340|340|340|355|365|365|370|372.5|372.5|352.5|375|372.5|375|367.5|370|370|360|365|360|350|337.5|352.5|355|345|350||367.5|305|325|327.5|350|375|315|265|262.5|277.5|277.5|297.5|285|287.5|300|320|325|260|260|267.5|257.5|275|250|257.5|267.5|287.5|285|257.5
06847|101540|/equities/pelangi-indah|JKSE||191|179|178|178|182|180|173||179|184|182|185|175|172|176|182|168|179|192|169|181|194|206|179|138|132|125|127|123|120|123|123|128|123|123|122|119|116|118|126|94|93|93|95|94|90|93|94|97|95|98|97|98|97|92|95|93|94|98|99|99|98||99|97|99||98|100|98|96|92|96|96||92|92|94|96|95|||||||96|100|100|98|94|97|96|95|100||100|101|101|96|97|97|99|102|100|103|103|100|102|102|100|100|101|98|102|101|100|101|100|100|91|83|81|76|81|83||79|83||79|76|80|76|81|80|78|77|73|78|74|78|83|78|71|70|71|71||70|72|70|72|77|82|87|86|89|91|91|95|94|92|97|97|98|105|96|95|98||95|94|96|99|94|94|98|99|96|99|100|100|101|101|101|100|102|102|102|105|100|102|102|104|104|105|109|106|107|107|109|105|104|106|105|104|108|108|107|108|106|105|105|106|106|105|106|106|105|105|104||109|109|113|107|107|111|114|104|104|104|103|103|103|102|103|105|105|104|107|108|108|105|108|105|107|102|109|109
06848|101541|/equities/pelat-timah-nu|JKSE||830|830|830|825|825|840|840||830|830|845|845|840|845|830|825|830|840|860|840|825|820|820|825|820|845|820|810|805|790|790|790|800|765|760|790|800|800|800|810|855|870|875|875|880|890|895|895|895|885|885|885|885|895|900|890|895|895|900|890|905|915||905|900|900||895|905|900|905|900|915|915||890|885|905|890|900|||||||925|915|905|895|915|920|920|925|940||930|915|930|925|955|955|960|950|965|965|955|950|955|975|980|995|955|965|930|960|965|945|940|965|990|1000|1030|1100|1120|975||940|945||985|965|925|925|925|925|905|905|895|905|895|890|900|895|905|905|925|925||905|910|890|910|905|940|965|950|885|905|925|935|950|955|960|970|970|970|980|990|980||975|990|975|1000|1005|1005|1015|1025|1020|1030|1045|1010|1000|1010|1000|1010|1010|1015|1020|1020|1025|1020|1050|1035|1055|1080|1070|1070|1080|1070|1065|1080|1090|1090|1095|1100|1105|1105|1110|1110|1110|1105|1105|1090|1105|1110|1110|1140|1160|1140|1150||1175|1170|1155|1135|1110|1130|1130|1140|1160|1135|1145|1100|1105|1095|1085|1100|1140|1075|1075|1080|1080|1090|1110|1100|1085|1050|1065|1090
06849|101542|/equities/pelayaran-nasi|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|50|51|50|50|50|50|50|51|51|52|51|52|54|53|51|50|50|51|50|53||51|54||58|62|54.2197|56.027|59.6416|63.2563|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746
06850|101253|/equities/pelayaran-nell|JKSE||294|292|294|292|288|296|292||296|304|304|306|304|306|308|310|310|308|310|320|304|306|304|304|304|310|312|318|314|320|296|300|294|300|296|296|300|282|286|272|286|292|312|318|318|318|318|338|338|334|352|378|350|348|334|342|346|362|378|398|376|402||412|442|358||330|306|298|300|304|300|302||296|294|302|302|324|||||||290|290|284|288|302|292|288|288|284||284|292|292|300|286|288|294|292|298|304|310|302|306|302|314|320|318|306|316|312|300|300|292|304|320|286|282|284|288|282||286|294||300|294|310|314|312|324|326|328|332|322|342|346|362|344|336|332|338|328||352|378|374|376|378|382|380|376|384|392|370|370|378|366|374|402|432|346|278|282|292||308|324|318|334|312|310|332|356|382|410|440|356|296|288|276|274|272|264|266|250|246|240|244|238|244|254|256|274|286|274|250|240|242|226|222|228|222|222|226|222|230|224|216|218|220|218|220|214|214|214|216||214|214|216|214|230|228|228|224|224|208|206|210|204|208|196|197|195|194|195|195|191|194|194|198|192|193|194|199
06851|1056131|/equities/pelita-samudera|JKSE||625|615|615|610|620|615|625||625|625|620|625|625|630|625|630|635|635|665|685|655|675|655|625|620|635|640|640|625|630|605|625|620|640|620|635|610|590|595|565|575|615|635|635|655|620|610|655|695|665|680|680|675|690|700|750|760|805|820|850|805|745||730|680|640||660|690|670|665|635|655|660||650|695|745|730|670|||||||555|535|525|530|535|530|520|555|560||540|540|535|540|498|492|486|500|510|498|476|464|458|458|454|454|460|460|458|458|456|454|448|454|468|456|452|444|458|436||430|416||416|408|418|402|408|418|436|434|426|428|406|404|400|402|400|398|388|392||394|388|390|388|386|386|390|392|392|392|392|396|394|396|398|402|398|398|398|400|394||402|404|388|406|412|414|418|410|410|420|428|420|430|400|400|410|396|388|384|398|404|396|380|376|374|372|374|386|388|396|390|376|374|372|374|382|354|352|344|342|346|330|332|342|348|346|334|330|332|332|330||316|314|318|312|314|312|314|316|310|318|316|312|310|318|306|304|304|292|288|290|290|288|290|290|286|290|290|292
06852|101250|/equities/p-graha-lestar|JKSE||230|230|230|218|226|242|238||248|266|286|230|198|198|199|200|208|222|220|218|210|208|208|220|212|220|214|210|210|200|208|220|224|206|208|218|200|189|192|190|192|206|214|222|218|218|214|216|224|226|216|216|216|216|230|240|250|266|284|240|240|256||250|244|228||240|256|270|280||286|284||286|296|318|318|316|||||||328|330|354|354|354|348|358|366|352||368|334|346|348|360|358|364|366|370|368|370|368|364|366|370|370|368|368|358|364|370|362|360|360|374|382|366|374|400|360||354|368||370|358|358|366|366|360|360|362|378|368|392|420|450|380|336|338|358|344||346|346|370|370|384|372|398|404|426|404|424|386|414|398|426|428|422|420|448|466|446||446|410|330|264|212|226|216|224|224|224|240|256|264|266|226|230|226|230|216|222|230|230|218|222|230|246|222|238|254|218|226|218|216|210|222|230|216|216|220|220|218|218|206|220|234|232|216|232|248|266|198||199|199|195|191|199|195||197|196|202|192|199|197|200|200|208|208|210|200|212|214|208||212|226|210|208|202
06853|101531|/equities/p-jaya-ancol|JKSE||620|620|620|620|625|625|615||625|630|630|630|630|630|630|630|630|625|630|625|620|610|615|595|610|570|570|575|575|585|585|585|585|595|570|570|575|575|580|580|575|600|605|630|580|590|580|580|585|575|575|585|585|590|580|600|605|600|600|610|615|615||615|615|600||585|590|590|575|560|565|565||565|550|570|570|570|||||||555|550|555|555|555|555|560|560|560||550|550|550|545|550|555|540|540|540|525|530|520|515|525|520|515|525|510|505|505|505|500|500|525|505|492|486|478|470|468||496|505||498|500|505|505|505|505|505|500|505|500|505|505|515|520|520|515|505|510||505|510|505|505|498|520|520|520|520|535|545|530|540|550|545|550|560|560|560|570|570||560|580|580|580|585|575|585|580|585|565|565|585|580|585|565|575|570|560|555|565|555|545|550|560|570|590|590|590|590|590|595|605|610|600|605|605|605|605|605|595|605|605|600|610|610|585|610|615|625|625|625||615|615|595|585|585|590|590|570|555|560|560|560|535|535|525|535|540|540|540|535|535|540|545|535|550|530|510|515
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||990|1000|1000|980|985|1015|1030||1015|1025|985|955|940|960|960|955|925|905|905|910|910|910|900|915|930|895|900|895|890|885|890|895|890|890|890|900|900|895|910|905|930|945|960|990|960|960|950|905|905|900|920|915|905|905|900|935|950|970|915|925|920|920||935|940|920||905|910|880|880|875|885|885||890|875|895|895|895|||||||935|930|915|910|935|945|910|930|930||930|930|940|930|960|960|965|980|980|980|995|1000|1000|990|990|995|960|985|990|1000|1000|1000|1015|1090|1090|1000|1005|910|885|915||940|950||955|935|985|1015|1025|1025|1025|1020|980|975|1005|1005|1045|1040|1025|985|995|960||930|925|910|925|910|935|930|910|890|905|930|1000|1010|995|995|1050|1065|1025|1010|1010|1020||990|1005|1015|1035|980|975|980|1000|985|1010|1055|1065|1075|1095|1100|1115|1125|1140|1095|1085|1100|1090|1130|1205|1235|1300|1285|1290|1290|1250|1250|1250|1225|1225|1245|1260|1270|1235|1215|1205|1225|1200|1160|1200|1205|1175|1210|1260|1295|1285|1250||1340|1330|1330|1295|1255|1255|1175|1185|1170|1170|1165|1170|1150|1090|1085|1065|1075|1060|1070|1045|1050|1025|1050|1035|1060|1010|995|995
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||1440|1500|1500|1490|1490|1500|1515||1490|1525|1475|1480|1580|1555|1565|1550|1560|1530|1570|1645|1685|1810|1945|2090|1860|1490|1495|1495|1530|1530|1540|1545|1540|1540|1545|1485|1525|1475|1465|1485|1435|1485|1525|1635|1650|1710|1610|1655|1755|1770|1770|1900|2040|1795|1770|1825|1885|1900|1885|1865|1875|1845||1860|1780|1780||1780|1870|1870|1780|1890|1600|1685||1755|1755|1755|1790|1750|||||||1860|1790|1840|1880|1900|2040|2100|2020|2100||2200|2340|2190|2350|2520|2020|2170|2060|1650|1705|1715|1725|1840|1940|1995|2050|2120|2120|2240|2200|2300|2280|2200|2360|2530|2710|2170|1975|2120|1930||2070|2220||2380|2550|2720|2480|2260|2430|2610|2800|3010|3230|3470|3470|3730|4010||||||||4310||3450|2760|2210|1900|1735|1455|1165|935|995|1015|1015|935||980|990|990|||990|1060|985|975|930|950|905|925|965|985|975|1010|1085|870|930|930|860|845|865|920|915|970|840||885||830|850|835|880|880|885|890|890|895|940|905|905|965|980|935|905|885|920|965|925|930|945|905|910|970||960|1025|820|865|845|900|910|920|915|920|865|855|875||875||940|955|855|890|885|925|825|880|880|920|985|955
06856|101543|/equities/perdana-gapura|JKSE||79|79|79|79|82|85|82||82|83|80|78|79|79|79|79|79|78|78|79|80|80|79|78|80|80|78|78|77|76|77|77|77|77|77|77|76|77|77|77|80|82|81|80|80|81|80|80|84|82|78|79|79|80|81|87|88|91|83|82|83|86||77|76|76||74|75|75|74|75|74|74||73|76|78|79|79|||||||80|78|78|77|80|80|79|79|78||79|78|79|80|79|79|79|80|79|77|78|79|78|77|78|78|77|74|74|74|75|74|75|74|75|75|76|76|78|79||81|80||80|79|80|80|80|79|82|82|82|79|79|82|77|77|75|74|76|77||75|74|72|75|74|79|80|79|79|80|81|85|86|86|87|87|88|86|88|89|89||87|89|89|88|87|88|88|88|88|91|93|94|94|94|94|94|91|90|96|96|98|98|88|88|89|90|91|93|89|87|88|90|86|86|88|85|85|83|81|81|82|80|77|79|77|78|79|78|79|80|80||79|80|77|77|77|77|79|80|85|73|75|75|74|75|74|76|74|75|80|68|66|68|69|67|68|65|66|64
06857|101544|/equities/perdana-karya|JKSE||222|224|212|212|218|199|200||199|202|197|200|202|192|189|188|188|186|185|182|183|182|184|178|178|182|185|185|185|186|198|212|195|195|175|176|175|176|179|179|179|180|182|181|180|181|180|180|178|179|180|183|184|184|182|186|181|186|188|183|178|190||194|186|182||181|176|178|176|175|177|175||171|169|170|172|172|||||||172|173|172|173|173|176|174|176|178||178|173|171|174|177|177|181|178|176|173|173|178|180|182|182|184|186|187|182|183|187|178|180|187|191|189|190|188|196|196||195|200||192|190|195|204|204|202|204|206|204|208|210|212|218|218|212|214|204|199||199|212|212|220|214|226|238|254|204|204|208|196|199|189|193|188|191|191|196|202|200||196|202|216|197|200|214|228|169|163|166|166|170|173|173|161|162|162|156|157|160|154|155|152|155|160|166|164|167|166|170|170|178|176|170|182|175|176|141|143|142|142|141|142|145|142|144|138|135|131|134|142||134|131|135|135|143|153|154||||||162|153||152|145|108|99|86|86|84|80|83|78|80|81|78
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||334|334|332|328|340|328|334||322|340|326|320|320|320|338|360|374|370|364|370|372|372|376|356|372|382|388|396|398|398|396|396|396|400|410|420|406|402|410|410|402|432|444|460|444|448|450|460|460|470|468|476|412|418|424|454|488|484|496|496|486|510||545|530|488||450|436|454|458|444|462|456||426|392|400|396|406|||||||414|424|438|468|462|472|474|488|486||472|430|430|412|418|412|390|418|438|470|478|470|480|490|476|496|476|484|484|480|480|510|482|478|454|460|490|490|462|452||484|520||550|590|630|665|620|610|490|392|390|396|402|404|398|400|392|388|408|360||334|342|358|310|304|320|318|310|268|266|270|246|240|244|248|254|252|250|254|254|252||248|246|248|242|250|252|258|260|240|244|254|254|262|268|268|270|262|264|252|254|258|266|272|262|258|258|260|264|262|278|264|252|258|258|262|260|278|242|242|242|242|230|222|228|222|222|238|244|246|248|244||234|234|226|228|212|212|202|210|222|224|224|218|224|234|236|234|228|238|228|210|206|216|222|218|222|220|194|185
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||1940|1825|1785|1795|1680|1700|1640||1620|1635|1630|1615|1600|1615|1640|1600|1630|1695|1675|1685|1680|1685|1620|1590|1600|1605|1580|1605|1585|1565|1530|1570|1540|1595|1585|1560|1535|1530|1610|1550|1600|1590|1670|1685|1660|1700|1725|1765|1770|1775|1800|1820|1715|1730|1640|1680|1680|1690|1775|1785|1790|1785||1800|1780|1780||1775|1695|1555|1575|1555|1575|1560||1495|1470|1520|1515|1450|||||||1450|1370|1350|1350|1385|1405|1390|1400|1345||1355|1360|1325|1355|1395|1390|1385|1405|1405|1390|1405|1395|1405|1415|1415|1430|1425|1380|1365|1380|1390|1395|1385|1430|1405|1440|1545|1525|1595|1565||1475|1475||1440|1440|1405|1405|1450|1460|1440|1450|1420|1405|1375|1380|1410|1410|1385|1370|1380|1360||1380|1370|1330|1355|1295|1305|1340|1305|1275|1280|1300|1340|1340|1300|1295|1310|1355|1350|1365|1400|1400||1375|1395|1405|1405|1360|1370|1380|1410|1415|1480|1475|1485|1480|1485|1495|1500|1490|1500|1480|1490|1500|1450|1500|1540|1560|1630|1610|1545|1520|1530|1500|1495|1500|1485|1495|1505|1515|1515|1500|1500|1530|1475|1455|1480|1510|1495|1505|1550|1515|1525|1505||1560|1525|1525|1525|1500|1535|1480|1485|1485|1445|1480|1405|1280|1190|1200|1160|1165|1125|1130|1105|1120|1070|1095|1130|1100|1110|1050|1055
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||1235|1215|1195|1185|1200|1195|1190||1190|1225|1230|1215|1210|1230|1240|1220|1235|1210|1215|1245|1260|1250|1235|1220|1225|1230|1230|1225|1210|1185|1130|1145|1150|1165|1170|1175|1120|1105|1120|1105|1145|1160|1185|1190|1190|1180|1190|1190|1170|1180|1170|1210|1245|1260|1235|1290|1355|1400|1380|1390|1395|1405||1425|1415|1415||1375|1400|1415|1435|1385|1355|1355||1340|1325|1360|1330|1345|||||||1380|1405|1375|1340|1440|1460|1450|1480|1495||1495|1485|1460|1470|1470|1415|1420|1450|1430|1410|1415|1435|1445|1450|1460|1430|1445|1440|1375|1400|1370|1385|1340|1335|1395|1370|1455|1425|1515|1535||1515|1470||1420|1470|1430|1380|1380|1395|1355|1365|1385|1335|1325|1280|1275|1270|1280|1245|1235|1240||1260|1175|1180|1185|1180|1205|1205|1205|1180|1165|1185|1220|1220|1215|1220|1215|1190|1170|1155|1170|1185||1185|1215|1215|1200|1195|1185|1185|1200|1200|1215|1210|1220|1240|1245|1240|1250|1250|1250|1215|1175|1205|1175|1240|1250|1260|1345|1325|1350|1355|1375|1365|1350|1370|1360|1380|1395|1400|1405|1410|1420|1475|1425|1420|1375|1395|1340|1400|1425|1395|1390|1400||1420|1450|1460|1440|1420|1435|1420|1430|1390|1480|1370|1315|1305|1220|1205|1200|1115|1065|1080|1075|1045|1055|1075|1105|1085|1070|1065|1080
06861|101546|/equities/petrosea-tbk|JKSE||3070|3060|3060|2970|2980|2990|3000||2990|3000|2990|2980|2980|3020|3000|2990|3010|2990|2980|3000|2970|2940|2890|2850|2850|2830|2770|2760|2720|2690|2690|2750|2790|2820|2780|2780|2770|2740|2800|2750|2780|2800|2860|2870|2870|2860|2850|2850|2840|2810|2800|2810|2780|2800|2770|2860|2920|2910|2930|2900|2860|2870||2860|2850|2820||2810|2810|2800|2840|2820|2770|2770||2760|2700|2800|2750|2830|||||||2920|2880|2820|2850|2930|2970|2950|2960|2950||3050|3050|2930|2880|2930|2800|2760|2810|2720|2700|2720|2730|2700|2710|2720|2720|2720|2740|2750|2750|2730|2680|2620|2660|2710|2740|2750|2790|2820|2800||2750|2760||2820|2810|2540|2550|2580|2540|2600|2740|2650|2520|2400|2320|2280|2290|2270|2250|2220|2260||2290|2300|2300|2290|2220|2300|2160|2150|2160|2180|2180|2220|2220|2240|2210|2210|2250|2170|2220|2200|2130||2170|2230|2230|2180|2200|2200|2220|2230|2200|2300|2330|2360|2350|2370|2340|2380|2400|2350|2370|2340|2320|2290|2350|2310|2340|2470|2490|2520|2480|2540|2510|2570|2580|2560|2710|2760|2800|2800|2770|2600|2600|2550|2460|2500|2540|2480|2580|2620|2620|2520|2550||2590|2630|2660|2730|2780|2810|2520|2500|2360|2470|2420|2500|2410|2370|2300|2340|2320|2380|2410|2440|2420|2330|2400|2520|2550|2610|2320|2350
06862|1116267|/equities/phapros|JKSE||895|900|900|895|890|905|900||900|900|895|890|915|980|885|885|890|880|880|885|875|880|875|885|890|885|885|865|875|905|925|925|935|925|940|945|940|940|940|930|940|940|950|945|990|990|995|980|985|995|995|995|1000|995|990|1005|1010|1005|1005|1010|1010|1015||1010|1005|1005||1005|1005|1000|1010|1005|1005|1005||1005|1000|995|995|995|||||||1000|1000|1000|1005|1000|1005|1000|1000|1005||1010|1030|1030|1040|1045|1050|1045|1050|1055|1060|1055|1055|1055|1055|1060|1065|1070|1065|1065|1075|1085|1070|1075|1080|1115|1105|1100|1100|1085|1100||1110|1115||1120|1115|1125|1115|1140|1140|1120|1120|1115|1115|1120|1145|1110|1105|1100|1125|1110|1115||1115|1110|1115|1115|1105|1110|1110|1120|1115|1115|1120|1115|1120|1120|1115|1120|1120|1120|1115|1115|1110||1105|1105|1105|1110|1120|1125|1130|1120|1120|1130|1135|1115|1120|1130|1120|1125|1140|1120|1135|1150|1155|1205|1295|1165|1145|1150|1155|1155|1150|1150|1155|1160|1160|1160|1165|1160|1165|1165|1165|1160|1160|1165|1160|1160|1165|1160|1155|1170|1165|1170|1165||1170|1165|1165|1170|1165|1175|1165|1160|1160|1160|1160|1170|1165|1165|1170|1160|1160|1160|1165|1170|1165|1170|1165|1165|1160|1165|1160|1165
06863|101254|/equities/pikko-land-dev|JKSE||89|88|89|87|88|88|91||84|83|84|85|85|85|85|86|87|86|85|85|87|86|87|87|87|88|87|87|86|86|85|86|85|87|88|84|86|82|86|83|87|89|90|91|89|89|88|89|91|90|90|91|87|93|93|94|96|96|96|98|96|93||96|98|100||96|96|94|94|95|93|92||83|74|72|76|69|||||||69|69|69|73|78|73|74|76|79||78|79|79|80|79|80|80|79|80|80|80|79|80|80|80|80|80|80|79|79|79|79|81|83|80|81|81|78|80|82||86|86||85|85|89|89|86|87|85|86|85|86|87|87|87|88|88|86|86|82||80|81|81|82|82|83|83|81|83|83|80|81|82|84|85|86|88|86|88|89|92||88|89|88|89|90|89|91|91|92|93|92|95|95|96|96|94|94|90|91|96|95|97|97|96|98|99|102|100|107|100|99|99|101|102|101|102|101|100|100|102|102|103|98|100|100|96|100|101|102|102|101||104|103|103|107|104|106|105|103|103|100|99|99|102|100|105|112|120|102|98|105|96|102|97|91|88|87|85|86
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||1300|1300|1305|1305|1290|1285|1300||1320|1315|1315|1315|1300|1310|1300|1300|1305|1310|1300|1300|1305|1300|1305|1310|1310|1305|1305|1300|1270|1265|1295|1320|1325|1325|1310|1315|1320|1325|1310|1365|1355|1335|1320|1340|1335|1370|1330|1335|1330|1350|1370|1375|1340|1395|1395|1420|1435|1435|1435|1430|1435|1430||1435|1415|1445||1440|1455|1480|1480|1450|1555|1530||1500|1540|1545|1495|1480|||||||1475|1475|1490|1470|1485|1500|1485|1485|1475||1555|1555|1565|1570|1595|1525|1525|1530|1530|1495|1485|1495|1500|1490|1495|1500|1495|1500|1495|1480|1475|1555|1470|1505|1500|1480|1495|1490|1495|1480||1465|1475||1485|1475|1485|1495|1495|1435|1435|1435|1470|1470|1470|1490|1495|1480|1500|1420|1410|1390||1420|1415|1400|1420|1465|1465|1460|1450|1550|1550|1500|1515|1595|1580|1595|1570|1580|1500|1600|1565|1570||1555|1565|1565|1580|1585|1570|1575|1595|1590|1520|1570|1685|1505|1500|1480|1500|1485|1520|1465|1480|1440|1475|1480|1460|1450|1485|1490|1475|1385|1365|1365|1340|1380|1480|1590|1700|1700|1700|1710|1710|1710|1715|1690|1705|1725||1490|1490|1500|1500||||1500|1500|1500|1500|1430|1435|1435|1445|1450|1450|1400|1380|1430|1435|1430|1430|1435|||1450|1450|1450|1365||1380|1380|1385
06865|101255|/equities/pioneerindo-go|JKSE||||4240|4240|4230|4450|4420|||4560|4660|4940|4920|5075|5125|5075|5000|4500|4620|4860|5150|5350|5600|5325|5700|6050|5450|4360|3500|2950|2730||2900|3100|3200|3420|3360|3360|2950|3070||3230|2970||3170|3270|3340|3250|3190|3100||3060|||3250|3470|3700|3710|3820|||||4040|4030|||4320|4320|4250|||4370|4370|||||4270|4270|||||||4530|4460||||4420|4740|5025|5000||5350|5225|5600|||6000||5600||||||6000|5975|6050|6125|5525|5525|||5400|5350|5700|5700|5650|5625||5650|5600||5600|5550||5500|5425|5450|5400|5350|5300|5250|5200|5500|5475|5375|5550|5925|6300|5875|6300|6100|6100||6025|6025|5900|5900|6300|6050|6350|6775|6475|5675|6050|6500||||6975|||7000||||7000|7000|7000|5925|6350|5300|5600|5500||5900|5950|6050|5750|5100|5000|4770|5100|5000|4850|4700|||4510|4750||4670|4950|4850|4510|4820|5150|4900|4650|4820|5125|5375|5775|4660|4510|4390|4700|4980|5200|5200|5225|4720|4610|4520|4430|4300|4140|||4210|4450|4430|4600|4900|5200|4910|4600|4860|5200|5575|4970|5075|5000|5375|4840|5200|4730||3840|||3840||3740|3730|3990
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||36|36|37|37|37|37|38||38|38|38|37|36|36|37|37|37|37|36|36|37|36|36|36|37|36|36|36|37|37|36|37|37|37|37|37|37|38|37|37|37|38|38|37|37|36|37|37|38|38|38|37|37|37|36|37|37|37|37|36|37|37||35|37|37||37|36|36|36|36|36|36||36|36|36|37|37|||||||36|36|37|36|37|39|37|37|39||37|38|35|34|36|35|35|36|38|35|34|34|34|35|34|32|32|33|32|31|32|32|31|32|32|32|33|33|33|33||32|31||32|34|37|37|35|37|39|39|39|38|39|38|38|39|39|39|41|40||41|44|46|46|46|44|45|46|42|41|45|49|45|41|39|36|37|37|36|37|37||36|37|37|38|37|37|37|38|37|37|36|37|37|35|36|35|36|35|35|36|36|36|36|36|37|34|35|35|35|36|36|37|36|35|36|36|36|36|35|36|36|36|36|35|36|35|37|39|37|37|39||36|40|37|34|31|31|30|31|32|32|33|32|32|31|32|35|36|33|31|30|29|30|30|30|29|29|30|29
06867|101256|/equities/plaza-indonesi|JKSE||2110|2110|2200|2110|2100|2140|2130||2130|2200|2150|2160|2250|2200|2200|2200|2100|2080|2150|2200|2200|2200|2200|2190|2140|2130|2200||2090|2100|2070|2070|2100|2100||||2170||2170|2080|2170|2150||2120|2110|2150|2110|2140|2160|2140|2120|2110|2150|2190|2200|2330|2500|2150|2120|2120|2250||2210|2370|2540||2040|2010|1965|1960|2010|2010|1980|||2030|2040|1990|2010|||||||2010|||2040|2030|2030|2050|1995|||2010|2010|2010|2050|2060|2000|2040|2040|2060|2060|2060|2060|2170|2090|2070|2070|2070|2080|2000|2080|2060|2070|2060|2050|2070|2090|2090|2080|2110|2050||2060|2190||2100|2050|2000|2050|2050|2080|2080|2050|2060|2050|2050||2050|2050|2060|2050|2050|2050||2050|2050|2070|2060|2150|2050|2050|2200|2360|2000|2020|2050|2050|2010|2070|2030|1990|1985|2130|2280|2450|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06869|1117907|/equities/pollux-investasi|JKSE||800|820|820|820|830|825|815||840|805|810|810|810|810|810|810|810|805|800|820|810|800|800|810|810|805|795|810|810|800|800|825|825|825|825|825|885|895|960|990|1000|965|1010|1085|1030|1035|1040|1045|1020|1025|1000|1075|1030|1105|1175|1240|1200|1235|1230|1235|1235|1230||1220|1220|1210||1245|1230|1225|1210|1200|1195|1185||1180|1170|1175|1185|1175|||||||1165|1170|1160|1165|1165|1145|1100|1025|1010||995|970|955|945|1015|1000|1000|990|980|995|970|980|980|970|1040|1110|1170|1215|1215|1150|1180|1175|1175|1215|1280|1300|1300|1360|1435|1270||1290|1315||1325|1355|1275|1285|1345|1370|1255|1335|1330|1325|1415|1395|1400|1415|1495|1340|1320|1410||1410|1365|1415|1425|1420|1425|1390|1390|1395|1400|1415|1360|1400|1440|1445|1405|1415|1420|1415|1440|1445||1475|1440|1450|1510|1505|1505|1495|1425|1480|1425|1390|1380|1470|1440|1445|1445|1425|1425||1415|1415|1410|1415|1415|1415|1425|1415|1415|1425|1420|1430|1470|1435|1410|1405|1400|1455|1465|1380|1385|1385|1335|1320|1320|1340|1370|1340|1340|1340|1330|||1320||1290|1200||||1275|1275|1320|1320|1320|1235|1320|1320|1320|1400|1370|1330|||1290|1285||1145|1165|1250|1305
06870|1088678|/equities/pollux-properti|JKSE||358|364|366|366|364|370|372||370|376|384|386|380|384|384|382|380|382|386|402|404|406|404|406|406|408|406|414|408|404|404|404|404|416|400|388|396|412|394|398|410|410|428|388|394|408|416|428|448|418|418|432|436|444|456|482|470|480|494|494|530|505||540|432|464||498|535|575|462|370|330|324||330|354|380|402|432|||||||460|456|456|486|478|498|520|530|550||560|565|550|550|555|550|560|555|555|575|580|560|585|555|570|590|590|610|600|615|650|665|670|705|700|640|640|635|680|715||710|695||680|720|715|705|715|725|770|675|715|740|725|730|780|760|815|875|750|805||865|930|995|1065|1015|830|665|535|575|615|660|705|755|810|870|930|995|1065|1140|1225|1250||1235|1230|1225|1230|1280|1325|1420|1480|1355|1455|1530|1530|1485|1585|1655|1775|1790|1550|1575|1610|1730|1860|2000|1945|1950|1985|1995|1830|1945|2060|2070|2080|2110|2230|2390|2550|2730|2810|3000|2950|3170|3240|3230|3310|3300|3300|3290|3240|3290|3200|3120||3090|3090|3050|3000|3000|2900|2800|2830|2790|2790|2990|3210|3300|3220|3130|2960|2890|2990|2720|2600|2590|2530|2460|2260|2420|2600|2600|2790
06871|101548|/equities/polychem-indon|JKSE||175|175|174|174|173|176|177||176|175|174|174|173|173|174|175|174|174|173|173|174|174|174|173|174|175|175|176|174|176|172|171|172|170|170|170|170|167|171|165|170|174|175|176|176|177|173|174|175|172|174|177|177|178|180|183|181|182|181|180|182|182||181|184|181||179|179|180|187|167|167|162||164|163|171|171|172|||||||179|179|177|179|181|182|182|182|183||183|183|185|182|186|185|185|185|184|184|184|181|183|184|181|181|182|182|182|185|186|182|181|184|183|183|181|183|183|186||186|190||195|183|183|183|183|185|182|181|181|181|180|181|180|181|180|175|174|171||172|175|175|177|179|182|188|194|194|193|194|197|197|195|195|197|199|202|204|204|204||202|206|212|206|199|200|200|199|199|199|202|204|202|206|204|202|195|195|195|198|196|202|210|214|212|218|216|216|220|224|220|218|222|224|228|226|230|230|234|230|232|230|228|232|234|226|240|240|234|234|220||224|228|228|222|216|214|212|214|212|210|212|212|212|214|214|212|216|216|216|218|216|214|220|222|230|216|216|218
06872|1097904|/equities/pool-advista-finance|JKSE||85|85|84|84|86|86|84||84|86|88|86|87|88|88|91|90|89|90|92|92|92|91|91|93|91|92|91|91|91|94|91|92|93|93|95|94|94|93|90|96|97|100|104|106|105|103|106|104|103|104|105|104|106|106|109|108|107|109|109|109|109||110|112|110||111|108|110|109|115|109|109||115|104|110|115|94|||||||93|93|95|98|99|100|102|103|100||105|112|107|114|122|125|128|125|113|121|90|90|89|90|93|95|95|98|94|95|102|109|88|85|85|85|84|90|87|92||98|103||108|116|124|128|131|130|130|129|128|127|127|133|136|129|126|126|127|128||124|126|133|133|140|150|160|168|161|158|163|173|163|170|169|173|177|188|202|216|177||190|204|218|218|220|236|240|240|252|250|252|260|262|264|268|268|272|270|254|272|278|276|286|282|292|238|234|234|244|182|169|164|165|167|158|168|166|166|160|157|158|158|147|157|157|155|158|158|156|152|152||160|152|152|157|150|156|158|154|157|158|159|158|158|159|159|158|157|157|160|159|163|155|158|169|181|194|144|149
06873|101257|/equities/pool-advista-i|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||158|158|158|156|154|159|161||160|160|159|154|154|157|156|154|150|149|150|149|147|145|145|146|149|146|150|145|143|140|142|142|143|145|145|143|144|144|147|145|151|152|156|158|156|158|157|154|154|155|154|157|153|156|152|158|163|166|161|162|163|164||164|164|160||159|158|158|154|152|154|153||156|152|155|156|157|||||||162|161|160|162|168|172|170|172|174||173|173|172|171|175|176|175|175|176|178|171|173|176|178|172|175|167|168|168|173|175|173|173|183|177|163|161|156|154|160||156|161||160|157|165|169|171|171|171|170|165|163|165|165|168|168|169|167|165|164||159|158|153|152|151|154|158|158|152|150|154|160|164|162|168|176|177|174|175|182|178||174|174|175|178|173|172|178|185|182|185|186|191|189|192|191|187|190|192|189|190|185|183|190|193|197|208|208|208|212|212|208|206|206|206|210|212|214|212|210|212|210|208|204|210|206|204|212|216|220|222|224||234|226|228|226|222|226|222|226|228|228|224|226|226|220|222|220|226|226|228|216|218|214|226|220|222|214|208|212
06875|953597|/equities/pp-properti-tbk-pt|JKSE||52|52|52|52|51|54|57||57|52|54|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|51|50|51|50|50||51|50|50||50|50|50|50|50|50|50||50|50|50|51|51|||||||50|50|50|50|50|50|50|50|51||50|51|51|51|51|51|51|51|51|51|52|53|51|51|52|52|51|51|52|51|51|51|51|52|53|52|53|54|52|52||54|54||54|54|56|58|58|57|58|58|57|55|56|57|58|58|57|56|55|55||53|53|53|54|53|55|54|55|55|54|56|56|52|53|56|57|60|60|60|62|59||58|60|62|62|64|65|66|66|67|67|67|68|68|69|68|68|68|68|68|69|68|68|69|69|70|71|71|71|71|71|71|71|72|72|72|73|74|73|73|73|72|71|71|72|73|71|71|73|73|75|74||76|75|76|76|76|75|74|74|75|76|75|75|76|72|70|70|71|71|72|71|73|72|75|75|74|71|71|70
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||640|645|650|645|670|685|675||705|695|675|670|705|705||660|655|665|685|680|655|655|660|670||675||675|675|675|675|680||675|670|670|675|675||670|675|690|690|695|695||695|695||700|705|710|665|685|680|680|690|700|695|700|700|700||710|700|700||715|705|690|700|700|700|700||700|710|730|720|740|||||||695|715|720|735|735|755|740|745|750||735|730|740|745|740|740|765|760|780|745|800|820|860|700|665|710|710|720|710|705|705|715|705|710|710|720|725|700|695|705||705|730||595|550|520|520|525|530|530|530|530|535|496|520|525|464|468|400|394|364||374|372|398|398|398|398|398|396|396|398|398|386|394|384|390|398|394|384|394|390|396||388|400|404|408|404|420|400|320|320|320|330|320|322|316|322|328|334|322|320|324|328|298|318|286|298|312|302|298|302|308|308|304|310|324|320|318|316|304|324|318|312|318|310|312|308|296|318|306|318|320|322||326|306|308|306|322|322|308|322|300|300|308|304|326|332|266|266|266|252|250|250|268|244|262|260|262|278|262|280
06877|101258|/equities/prasidha-aneka|JKSE||110|111|115|114|114|112|117||115|114|114|115|118|116|117|117|120|121|117|120|117|123|125|124|119|117|115|110|108|113|112|118|110|111|111|107|113|112|107|108|115|123|122|120|117|120|122|121|123|117|124|121|126|127|136|142|140|149|152|155|153|150||147|147|154||146|155|154|157|154|159|151||162|154|145|145|151|||||||149|148|148|148|147|152|153|153|150||149|151|151|152|152|153|151|151|153|155|158|159|158|160|158|159|158|154|153|153|148|150|154|150|149|149|153|164|166|167||163|175||188|172|175|178|180|185|182|189|183|188|189|188|189|185|186|199|183|187||188|188|202|212|206|220|236|230|220|224|204|200|204|210|220|208|167|157|158|142|152||153|155|162|174|151|157|162|148|144|142|148|149|149|152|162|171|168|162|164|165|156|164|166|170|172|175|175|173|173|173|175|175|172|172|169|171|171|171|174|173|169|171|177|171|175|176|173|175|178|180|170||178|178|179|183|183|183|181|189|180|180|178|183|184|180|179|177|177|178|183|180|193|206|177|178|172|175|168|168
06878|1096064|/equities/pratama-abadi-nusa|JKSE||1280|1165|1165|1170|1120|1020|930||1000|1075|1155|1115|1015|925|11900|10875|11675|12550|11425|10400|11175|||||||12000|11100||9800|8400|8400|8225|8125|7600|8150|7050|5875|4860|5000|5050|5050|5100|5100|5050|5025|5050|4480|4390|4720|4840|4870|5025|5100|4960|5325|5725|5450|5675|5575|5150||5125|5175|5050||5150|5150|5175|4800|4700|4490|4650||4370|4380|4700|4500|4700|||||||4260|4100|4200|4230|4200|4300|4200|4200|4270||4220|4200|4230|4120|4260|4190|4280|4290|4310|4350|4250|4290|4500|4250|4140|4450|4450|4600|4410|4400|4390|4720|5075|4730|3790|3680|3950|4240|4550|4890||5250|||5625|4990|4400|3520|2820|2260|1810|1805|1800|1800|1800|1785|1735|1755|1740|1750|1720|1715||1765|1690|1655|1650|1640|1695|1695|1730|1795|1860|1845|1815|1785|1785|1785|1900|1815|1850|1860|2000|2150||1725|1700|1700|1695|1635|1755|1800|1815|1890|1775|1615|1470|1340|1220|1110|1010|1085|1165|1250|1340|1440|1545|1660|1780|1910|2050|2200|2360|2530||||||||||2720|2480|2260|2060|1880|1710|1555|1415|1290|||||||1175|940||755|605|486|390|312|308|300|300||306|308|310|298|288|300|310|312|300|300|286|296|296|296|290
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||1030|1015|1010|1010|1010|1030|1060||1065|1080|1065|1045|1035|1045|1050|1035|1020|1005|1010|1055|1070|1065|1065|1085|1055|1055|1060|1060|1050|1050|1035|1045|1070|1080|1065|1085|1030|1000|1010|995|1010|1025|990|1000|920|920|920|905|900|895|910|905|890|895|895|920|920|930|910|915|920|920||940|945|925||905|915|875|880|880|880|865||860|860|875|870|870|||||||890|855|835|825|825|840|840|840|835||830|835|830|830|825|830|840|845|835|835|845|850|825|830|800|800|805|810|805|800|805|800|785|790|790|780|770|760|750|760||770|775||775|760|800|810|810|795|770|770|755|755|760|765|775|765|765|770|760|745||735|730|735|735|710|695|705|710|705|700|700|705|705|705|700|705|715|715|725|730|725||725|725|725|720|720|715|715|715|725|740|755|760|760|755|755|765|760|765|755|760|765|770|765|760|775|795|795|795|805|810|810|825|820|820|835|850|850|855|850|850|855|845|850|860|860|855|865|870|880|885|900||910|905|910|910|925|920|915|925|935|925|955|980|955|965|955|955|980|960|930|915|905|915|920|920|915|920|900|900
06880|101550|/equities/prima-alloy-st|JKSE||198|197|198|198|198|198|197||198|198|199|199|198|198|198|198|198|197|196|199|200|204|206|204|204|206|204|206|206|204|206|206|204|206|204|208|206|216|222|212|214|212|216|214|212|212|214|218|218|212|212|210|218|216|216|216|216|214|212|212|212|214||214|214|210||212|212|212|214|206|214|214||214|214|214|212|216|||||||210|216|216|216|210|216|218|218|218||216|218|220|224|230|232|236|234|238|234|234|240|236|244|220|222|214|222|222|224|226|220|226|226|222|224|224|224|224|234||250|268||262|252|250|250|256|250|248|254|248|252|256|258|258|260|258|264|282|292||284|284|260|254|254|254|254|264|282|264|260|258|258|268|270|270|258|258|260|262|258||254|244|240|238|246|248|246|256|256|260|254|252|254|260|254|256|244|250|262|266|262|272|272|280|284|284|292|306|288|288|308|294|290|280|284|268|242|242|248|240|240|240|242|242|238|238|238|236|238|236|238||238|238|238|244|242|246|252|248|250|250|246|244|244|242|248|236|240|246|244|232|236|238|238|238|236|232|236|242
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||6925|6900|6900|6825|6775|6975|6950||6750|6700|6575|6700|6700|6750|6700|6700|6750|6675|6825|6950|7050|7125|7300|6825|6800|6800|6775|6800|6800|6800|6750|6775|6800|6875|6850|6825|6775|6875|6800|6875|6825|6800|6975|7100|7100|7200|7200|7300|7300|7225|7225|7375|7225|7300|7325|7275|7225|7175|7225|7225|7350|7375||7375|7375|7450||7500|7475|7475|7400|6500|6450|6750||6900|7275|7125|7350|7175|||||||6950|6250|6150|6000|5575|5600|5600|5525|4760||4560|4520|4540|4490|4530|4630|4580|4570|4590|4110|4050|4090|3900|3650|3620|3620|3600|3630|3600|3600|3580|3630|3640|3610|3650|3580|3720|3690|3660|3620||3600|3580||3580|3600|3590|3540|3520|3510|3480|3560|3550|3540|3550|3490|3550|3520|3560|3620|3690|3650||3630|3630|3600|3590|3500|3550|3500|3570|3470|3440|3410|3440|3440|3450|3430|3500|3400|3400|3480|3490|3530||3700|3690|3670|3670|3620|3620|3640|3600|3590|3570|3720|3390|3400|3370|3360|3390|3360|3430|3370|3400|3400|3400|3400|3410|3440|3500|3590|3600|3690|3430|3390|3340|3030|2910|2840|2820|2800|2970|2810|2750|2760|2730|2800|2830|2800|2820|2850|2280|1830|1810|1780||1780|1775|1785|1780|1750|1765|1775|1760|1750|1740|1765|1740|1695|1670|1640|1665|1625|1630|1630|1595|1590|1585|1575|1560|1610|1615|1640|1670
06882|1057208|/equities/prima-cakrawala-abadi|JKSE||126|127|127|126|127|128|128||127|128|127|127|124|125|126|126|127|128|129|135|126|126|125|125|124|123|123|125|123|126|125|123|123|125|130|128|129|135|128|129|131|134|135|141|141|142|142|145|146|142|142|141|143|145|148|147|153|150|155|156|156|150||150|150|150||153|152|152|152|160|171|158||154|160|162|159|157|||||||161|157|160|162|163|166|163|171|183||171|170|171|174|175|175|173|176|175|176|176|179|181|191|181|182|180|179|180|180|179|177|186|200|178|169|178|179|179|192||206|220||220|222|222|230|230|230|230|236|234|240|258|276|296|270|216|226|226|232||232|246|248|248|232|244|250|246|248|246|246|246|258|270|266|280|300|322|258|272|268||282|298|320|302|324|260|272|278|276|270|282|280|280|286|282|280|280|282|282|282|280|284|284|280|280|288|286|288|288|292|290|290|292|288|286|298|290|286|286|290|292|296|294|288|288|290|290|294|298|294|300||302|304|296|298|294|306|300|306|308|308|304|298|298|294|294|290|296|298|304|306|296|294|306|302|308|330|354|380
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||141|143|143|140|139|141|142||142|139|141|142|141|143|143|144|145|146|146|145|147|146|146|144|145|145|145|147|150|147|149|148|146|148|148|146|146|148|144|135|145|147|151|152|150|153|145|148|147|146|148|149|145|148|145|150|150|151|145|161|170|170||180|182|170||171|165|175|185|171|180|182||166|159|156|163|156|||||||144|140|141|137|137|137|136|146|137||125|125|126|126|130|130|132|131|124|125|126|129|125|133|122|120|116|114|114|115|115|115|117|118|115|115|114|113|119|121||122|121||119|118|123|124|124|122|123|124|122|121|122|123|124|123|124|122|125|123||121|122|127|124|126|130|131|126|123|122|123|125|122|128|129|138|141|141|141|144|144||135|138|146|147|143|135|134|138|138|138|138|141|138|131|130|132|120|120|120|120|117|115|123|127|118|121|126|130|130|128|130|132|136|124|117|118|120|110|100|99|99|98|99|100|98|98|99|100|101|99|100||98|96|96|96|95|99|99|103|103|106|100|102|113|119|120|123|118|108|101|107|105|105|96|88|82|77|77|75
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||276|288|308|330|354|304|316||276|262|224|226|226|224|230|228|232|232|230|236|236|236|238|238|240|238|240|236|238|240|240|242|248|244|244|238|236|238|232|224|238|250|252|258|260|276|296|292|294|302|298|300|298|320|344|282|302|324|276|244|248|248||252|258|252||270|290|310|264|264|264|266||260|258|262|270|290|||||||310|254|270|290|274|220|220|222|230||224|240|256|206|216|216|212|220|224|238|202|206|210|210|212|216|216|214|212|216|218|216|216|220|222|222|218|218|234|240||256|234||230|232|248|248|252|258|258|262|254|266|286|292|302|278|282|278|278|280||284|276|268|270|284|304|298|314|324|310|332|266|284|238|248|252|270|240|258|276|230||246|264|212|226|182|183|182|181|181|182|184|179|179|184|182|180|187|189|178|185|189|169|175|177|184|187|187|192|206|186|188|187|184|185|192|197|202|191|190|198|206|208|208|208|206|204|206|220|202|200|202||195|202|192|195|194|208|184|192|194|208|222|165|172|182|188|181|183|196|210|224|166|130|133|133|134|132|128|131
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||5900|5900|5900|5950|5900|5900|5825||5875|6000|5875|5850|5925|5975|6000|5900|5900|5975|6000|6075|6500|6175|6125|6150|6200|6175|6175|6200|6225|6400|6150|6225|6250|6250|6375|6275|6075|6200|6150|6125|6250|6500|6200|6125|6200|6100|6225|6300|6350|6350|6300|6075|6025|6125|6025|6125|6200|6225|6275|6175|6125|6150||6125|6150|6250||6375|6425|6550|6375|6550|6550|6400||6450|6375|6400|6625|6775|||||||6900|6925|6675|6700|6950|7050|6675|6875|7375||7425|7400|7150|7150|7125|7250|7225|7700|7650|7650|8000|7725|7725|7725|7725|7725|7825|7850|7750|7825|7800|7675|7625|7675|7700|7625|7700|7300|7675|7775||7850|7850||8050|7950|8000|7875|7800|8025|7850|7825|7825|7975|8000|7975|8050|8200|8300|8575|8775|8875||8825|8725|8775|8825|8425|8425|8525|8300|8000|8325|8475|8600|8600|8525|8600|8525|8750|8600|8600|8600|8600||9200|8650|8700|8900|9200|9250|9350|9450|9375|9350|9525|9325|9575|9300|9075|9200|9250|9200|9350|9525|9050|8700|8800|8175|7875|8000|8300|8200|8800|8800|8625|7950|7650|7375|7325|7125|7075|7100|7100|6875|7150|7150|5975|6400|6125|6150|6250|6200|6375|6300|6400||6475|6475|6375|6475|6500|6650|6550|6525|6400|6675|6800|6800|7000|7100|7075|7200|7250|7050|7200|7100|7250|7150|7450|7475|7500|7425|7200|6775
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||640|630|630|635|620|615|610||600|620|575|575|575|590|580|585|580|570|570|585|585|575|575|605|590|570|600|585|600|620|630|630|615|620|625|635|630|630|645|660|665|655|700|735|700|665|660|665|665|665|655|665|660|655|655|630|655|685|735|630|580|575||570|575|580||620|665|635|585|605|630|635||630|610|655|650|660|||||||665|650|595|605|635|655|650|660|665||670|625|635|655|670|655|665|680|685|700|705|725|775|785|775|770|730|700|700|700|660|670|645|655|660|625|660|660|680|725||580|585||580|535|570|580|590|575|585|590|600|595|580|620|665|695|725|635|605|605||605|650|695|745|760|795|790|760|710|720|685|625|610|655|700|740|795|850|||||||||845|755||680|665|650|590|472|416|338|300|294|314|304|290|232|236|238|228|220|234|236|234|246|252|246|242|260|212|204|200|212|200|202|202|202|200|199|200|206|199|199|200|204|198|194|198||200|200|200|200|200|206|204|204|208|206|204|204|206|208|210|208|208|206|210|210|208|208|222|222|228|226|242|240
06887|101259|/equities/provident-agro|JKSE||850|850|860|845|870|880|880||895|910|875|860|870|855|845|845|850|875|830|855|865|870|890|875|860|785|765|780|800|755|755|710|680|690|695|675|665|665|655|625|635|680|710|715|715|685|675|705|700|705|720|770|740|795|845|905|950|990|905|920|875|865||845|840|850||845|865|865|895|845|830|830||805|810|870|835|855|||||||910|900|905|865|910|940|940|990|1060||1050|1055|1020|1095|1175|1045|1010|875|865|790|760|735|785|815|845|840|865|925|810|815|830|820|790|820|810|805|830|785|840|815||875|700||700|670|675|675|705|660|645|655|645|640|675|690|685|700|710|705|715|665||665|655|635|680|665|710|725|765|790|810|805|770|775|745|800|860|800|815|875|880|900||870|885|905|925|990||1055|975|945|885|900|830|685|700|660|600|480|480|466|468|464|454|452|450|444|456|456|458|474|478|462|468|478|484|470|444|446|454|450|450|452|462|476|478|482|476|496|498|505|500|500||498|498|498|498|500|500|500|515|510|510|510|500|498|498|492|474|454|450|446|446|444|458|464|464|460|460|466|466
06888|101588|/equities/star-petrochem|JKSE||123|122|120|120|121|118|126||121|126|126|127|130|130|130|130|131|129|129|133|132|133|132|133|131|133|133|132|134|134|134|133|134|134|134|134|134|134|135|133|135|135|135|135|133|133|133|134|134|134|134|127|135|135|135|134|136|134|134|136|136|136||136|137|133||136|137|137|133|137|136|133||132|135|136|139|133|||||||137|139|139|140|138|139|139|138|138||135|140|140|140|140|140|141|139|139|140|140|137|137|142|142|140|140|144|142|143|144|146|147|138|142|142|142|145|145|145||146|145||145|147|149|145|148|149|154|155|146|148|155|158|164|173|185|162|169|160||160|166|169|169|168|167|168|168|168|160|167|164|163|150|155|153|154|152|154|153|151||149|154|150|152|155|156|152|151|150|150|144|149|150|151||152|153|153|149|153|153|154|152|151|153|155|157|150|153|153|153|155|151|155|153|151|151|153|152|152|153|152|152|150|152|151|151|147|150|149|147||148|148|147|148|149|149|144|142|139|149|150|149|141|142|138|138|137|132|134|139|140|139|140|139|147|156|165|163
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||76|77|78|76|76|76|77||76|78|79|80|78|76|76|76|75|77|76|77|77|79|80|80|84|74|72|72|71|72|73|73|74|73|74|75|74|74|75|74|76|76|76|77|76|77|78|79|80|77|76|77|76|78|78|81|82|82|84|84|81|82||82|81|79||78|80|79|78|78|80|80||80|80|79|78|82|||||||87|87|89|90|88|89|92|92|93||95|96|97|87|85|85|85|86|83|83|83|83|82|84|84|84|82|82|81|86|87|87|86|92|84|83|84|82|87|85||88|93||94|98|105|105|107|107|107|108|107|106|108|110|112|111|110|110|109|109||106|105|107|108|110|113|116|116|118|113|118|114|120|129|126|133|134|138|143|153|164||151|137|137|138|137|139|140|139|140|135|136|143|148|146|146|145|139|138|141|139|140|149|146|155|163|175|166|168|173|169|168|166|140|134|133|137|113|114|108|109|109|104|111|102|102|97|97|96|97|99|97||94|92|95|97|97|96|96|100|92|93|95|98|97|96|96|93|100|107|88|88|88|80|81|86|81|74|75|73
06890|1075239|/equities/pt-dafam-property|JKSE||121|121|120|120|120|120|122||121|126|126|115|118|119|119|119|122|123|124|123|123|125|121|129|137|147|158|169|181|194|208|222|218|234|250|250|242|180|134|138|148|159|170|182|192|206|220|236|252|270|290|310|332|356|380|408|438|470|505|540|580|466||374|378|332||316|320|330|328|352|366|380||394|422|452|484|520|||||||555|570|610|570|580|580|615|660|705||570|595|635|680|730|780|630|675|725|765|615|590|570|580|550|452|466|418|416|400|400|418|418|422|420|410|382|404|398|424||426|406||406|398|420|400|400|430|420|350|310|300|288|308|308|298|320|342|354|362||370|362|350|346|356|368|354|350|360|360|366|366|366|370|368|370|370|374|374|388|372||384|370|374|372|376|382|374|390|378|378|380|402|370|374|374|378|366|366|386|380|376|376|382|382|382|390|382|380|380|386|360|360|366|376|386|386|376|364|368|368|370|374|368|368|368|372|382|370|394|388|408||410|376|372|366|366|374|390|374|370|372|374|390|388|370|376|390|384|384|376|364|368|366|364|366|372|376|360|354
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||530|540|550|545|550|560|545||555|550|550|545|545|550|555|555|555|550|555|555|555|560|570|565|570|565|560|565|555|560|555|560|560|560|540|560|555|555|555|535|575|615|610|635|640|630|615|610|625|615|605|605|605|610|600|620|640|640|645|635|630|630||655|625|630||620|610|595|585|550|530|530||515|510|530|530|540|||||||570|585|550|545|555|560|555|545|555||545|520|520|555|565|575|555|550|580|565|550|525|525|505|500|510|494|492|490|490|494|492|488|484|488|488|484|478|484|484||490|498||492|486|498|500|505|505|500|505|496|496|500|500|500|505|505|505|498|500||492|505|505|505|500|515|505|505|505|505|515|510|515|515|525|535|540|520|520|520|515||515|520|510|500|500|515|520|530|545|555|555|565|555|560|550|550|550|570|570|550|560|555|570|575|580|590|595|590|595|560|560|550|545|550|555|560|550|550|550|555|560|545|550|550|540|540|565|565|570|560|565||580|585|560|555|545|545|545|550|555|550|560|575|575|595|565|555|580|575|585|585|580|570|575|590|580|580|585|590
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||50|50|50|50|50|50|50||||50|50|50|50||50||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50||50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50|||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50||50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||540|540|545|545|550|545|540||540|540|540|535|535|530|525|530|525|520|520|520|510|540|555|555|540|530|520|515|540|540|540|545|545|545|550|555|550|555|555|555|565|570|585|575|575|580|580|580|570|590|595|595|595|600|615|615|615|620|620|610|620|620||610|610|620||605|630|645|645|645|645|655||655|645|650|645|655|||||||665|650|650|650|650|630|620|630|630||630|605|605|600|595|600|615|630|605|605|605|610|615|615|610|620|615|615|625|620|625|635|630|640|640|645|665|660|650|660||665|660||655|655|675|680|680|680|685|690|675|670|670|650|660|670|665|655|660|660||655|650|650|655|655|665|665|665|655|655|655|660|650|650|655|655|660|670|680|680|680||680|680|675|675|675|675|675|675|675|675|670|690|690|680|660|685|680|685|680|685|670|675|665|670|690|705|710|705|710|710|705|715|715|715|705|715|710|705|715|700|725|715|720|730|730|700|700|715|720|715|720||725|735|740|745|725|705|710|715|700|705|705|690|675|670|675|665|675|670|670|675|655|660|670|680|680|665|670|675
06895|101578|/equities/sierad-produce|JKSE||1420|1410|1435|1420|1485|1595|1415||1420|1390|1370|1445|1410|1415|1450|1450|1450|1450|1435|1520|1500|1565|1640|1560|1660|1670|1670|1680|1580||1580|1580|1615|1615|1630|1595|1430|1450|1435|1435|1440|1420|1420|1445|1460|1460|1420|1425|1410|1405|1410|1405|1400|1415|1415|1420|1415|1410|1455|1500|1500|1560||1620|1640|1630||1750|1875|1640|1635|1645|1610|||1645|1640|1645|1645|1640|||||||1680|1655|1710|1710|1710|1710|1710|1660|1660||1670|1680|1665|1675|1720|1725|1720|1720|1745|1860|2000|1730|1820|1730|1575|1540|1530|1515|1515|1555|1550|1610|1610|1610|1575|1565|1590|1575|1585|1580||1610|1625||1610|1610|1720|1655|1710|1710|1710|1715|1800|1745|1800|1630|1630|1715|1715||1715|1715||1775|1820|1800|1820|1750|1820|1880|1840|1860|1880|1880|1850|1900|1890||1890|1900|1895|1860|1860|1860||2000|1950|1950|1700|1630|1600|1675|1770|1720|1700|1700|1825|1835|1680|1785|1775|1720|1715|1565|1605|1625|1625|1620|1630|1605|1610|1725|1835|1790|1800|1830|1830|1835|1835|1800|1800|1795|1800|1800|1850|1850|1885|1890|1850|1905|1865|1845|1805|1820|1820|1825||1805|1875|1800|1790|1830|1830|1850|1900|1915|1915|1860|1945|1820|1880|1880|1880|1880|2000|1775|1810|1900|1850|1850|1980|2000|1820|1780|1910
06896|1076784|/equities/pt-surya-pertiwi|JKSE||555|555|550|555|555|555|560||555|555|555|555|555|560|565|575|575|580|580|580|580|585|590|595|595|595|595|595|590|580|580|580|580|575|560|555|555|560|550|540|555|570|575|575|570|580|580|605|610|610|605|595|600|615|590|590|580|590|585|575|580|580||590|595|585||570|580|580|600|590|595|580||590|585|595|580|595|||||||610|580|580|580|580|595|575|575|580||575|575|580|580|580|595|585|585|590|590|555|555|550|545|540|545|535|540|530|525|520|525|535|535|540|545|545|535|540|545||545|570||565|560|565|565|570|600|600|620|615|615|615|615|615|625|630|615|620|625||630|615|625|630|645|645|645|640|625|620|610|615|620|615|615|630|635|645|650|660|640||640|645|640|640|640|640|630|640|640|660|660|665|665|660|655|655|655|650|655|655|660|655|665|665|655|680|670|655|680|680|690|685|685|685|675|675|650|650|655|655|655|640|640|625|620|610|610|630|635|635|640||620|625|610|590|600|600|580|555|550|540|530|530|525|525|530|515|545|550|555|550|530|530|540|535|540|530|530|535
06897|101251|/equities/p-tempuran-ema|JKSE||2390|2380|2380|2430|2380|2420|2440||2390|2380|2510|2520|2540|2520|2550|2560|2480|2510|2520|2530|2480|2470|2500|2480|2380|2480|2650|2680|2670|2650|2580|2630|2730|2820|2640|2630|2610|2570|2570|2410|2530|2690|2600|2700|2650|2470|2410|2480|2440|2450|2550|2380|2510|2690|2540|2630|2700|2760|2930|3070|3040|3220||3180|3010|3080||2870|2730|2290|2340|2390|2380|2250||2090|1865|1890|1880|1960|||||||1900|1935|1970|1905|2000|1740|1555|1610|1730||1745|1760|1715|1765|1600|1550|1595|1655|1585|1620|1550|1525|1605|1720|1725|1755|1755|1730|1755|1760|1790|1750|1880|2020|2030|1790|1850|1700|1755|1740||1680|1750||1750|1675|1800|1795|1930|2070|2180|2330|2340|2310|2480|2290|2280|2300|2470|2480|2120|2130||1950|1900|1660|1620|1430|1390|1305|1190|1190|1185|1205|1190|1210|1210|1255|1210|1230|1270|1285|1365|1430||1370|1390|1380|1375|1410||||||||1515|1215|1055|1010||1005|890|905|925|895|960|800|700|730|670|665|715|765|640|635|620|605|615|600|482|496|398|372|396|318|314|322|316|310|328|312|312|312|316||318|314|312|318|308|310|308|312|314|336|288|296|286|286|278|284|292|300|284|282|280|288|284|288|296|288|280|276
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||525|550|560|570|565|605|600||615|660|705|710|710|760|690|710|705|630|605|650|585|605|650|695|575|585|620|510|484|480|446|428|426|414|418|408|402|412|384|380|408|426|436|420|448|480|515|550|442|354|380|408|432|464|498|535|575|615|655|655|675|700||710|715|660||675|720|720|720|700|720|740||680|670|720|760|815|||||||870|840|825|820|860|850|910|975|780||720|740|775|750|750|805|865|930|995|1065|1090|1105|1070|1080|1095|1095|1100|1070|1065|1120|1145|1125|1065|1110|1130|1130|1105|1090|1170|1255||1260|1320||1305|1285|1380|1165|1250|1205|1295|1340|1370|1415|1520|1550|1520|1575|1620|1555|1635|1605||1460|1500|1390|1485|1595|1715|1840|1975|2120|2230|2300|2260|2420|2100|2200|2360|2130|2270|2200|2360|2380||2550|2400|2520|2700|2730|2730|2550||2620|2100|2090|2130|2030|1985|1925|1540|1235|1000|995|1000|1020|1095|1175|1260|1210|1300|1295|1290|1385|1110|890|805|655|655|655|645|635|670|720|675|685|660|655|670|660|705|730|760|775|750|765||785|795|765|795|770|800|835|895|940|930|830|885|950|1020|1070|990|1060|1135|1180|1140|915|840|740|710|710|725|775|700
06899|1123886|/equities/pt-wahana-interfood|JKSE||240|238|238|238|234|234|238||240|236|238|244|228|218|228|206|210|210|214|218|216|214|197|189|190|191|182|192|173|157|160|158|160|162|158|159|159|157|165|162|171|177|180|179|179|179|179|177|181|185|186|194|193|197|202|208|208|210|208|206|206|208||208|210|210||222|214|218|218|218|220|222||216|214|220|218|220|||||||234|234|236|234|240|240|234|242|246||246|248|246|244|248|248|252|250|250|250|260|246|246|252|252|248|252|250|252|258|256|260|268|256|268|276|268|242|254|256||262|262||274|286|294|316|316|318|316|316|316|314|316|314|314|318|314|314|314|316||314|314|316|314|314|308|304|306|296|290|292|288|290|288|292|292|290|290|290|292|288||288|290|292|294|288|296|292|288|308|284|286|280|290|290|274|276|282|272|280|278|280|268|248|250|244|256|262|272|280|294|280|280|250|240|244|248|242|250|252|258|264|278|266|264|260|260|260|264|260|262|262||262|264|256|254|250|262|264|280|246|248|246|246|252|252|254|260|268|276|294|308|328|322|318|300|300|298|296|300
06900|101260|/equities/pudjiadi---son|JKSE|||430|450|456|442|458|464||462|462|462||458|436|468|450|450|442|454|480||||515|515|515||510||500|500|||505||||535||492|520||498|456|456|484||520|505|||||530|530|530|565|585|585|580|580|570||530|525|545||540|545|575|535|570|610|655||||685|670|610|||||||650|575|610|650|695|620|620|620||||660|||||||680|690|725|640||680||690|665|645|655|655|700|750|650|650|650|655||665||||675|675||680|685|620|665|680|680|650|650||660|675|690|||625|625|625|625||635|660|615|650|695||640|640|610|615|660|660|705|620||620|660|630|600|610|640||665|555||595|570|595|605|595|600|600|605|615|600|600|630|675|615|620|590|630|650|695|690|735|595|630|675|620|610|650|630|670|720|665|705|715|695|735|705|730|725|740|765|760|780|710|750|735|735|780|745||780|800|640|685|735|790|845|905|725|580|464|372|356|356|350|350|362|362|370|396|384|406|382|388|370|382|398|382
06901|101551|/equities/pudjiadi-prest|JKSE||426|410|408|406|412|412|412||400|408|398|384|376|358|368|360|354|350|350|336|350|368|366|362|358|360|350|350|350|354|338|340|330|340|338|326|342|336|334|340|342|344|344|330|326|318|318|296|298|280|294|296|298|280|290|310|330|290|296|298||300||300|300|314||314|306|304|302|282|302|286||286|306|304|306|294|||||||284|300||300|300|300|320|328|320||338|330|306|308|310|320|318|320|330|330|326|322|318|340|344|346|340|342|338|334|330|334|334|324|338|334|324|318|320|324||322|||330|316|324|322|324|316|320|328|330|326|326|324|328|324|322|326|310|330||330|312|334|334|320|310|316|320|322|320|338|342|320|334|326|350|324|342|344|346|348||338|340|326|346|346|340|342|344|346|344|330|338|336|330|340|322|336|338|350|350|330|330|306|318|324|346|346|350|342|344|344|346|352|352|352|350|348|352|352|354|362|364|356|360|384|386|388|412|408|416|446||430|420|404|434|450|452|452|466|456|464|470|394|410|356|376|360|320|322|318|292|290|290|290|294|290|292|294|294
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||176|175|174|174|175|176|176||176|177|178|174|174|173|174|171|169|165|164|166|163|166|163|161|162|163|161|161|159|158|159|159|160|161|161|157|156|158|158|158|162|160|161|163|163|160|160|162|160|161|163|163|161|168|168|170|172|176|178|181|181|173||171|172|172||171|172|172|171|170|172|170||170|172|171|168|169|||||||174|171|171|171|171|172|171|172|170||171|171|172|175|180|185|186|187|187|185|185|185|185|186|185|186|185|187|186|184|188|186|192|188|189|188|186|182|185|189||190|191||189|190|193|194|195|195|196|194|190|190|193|194|190|191|190|190|192|188||187|188|185|188|186|191|190|191|190|190|192|193|194|193|193|194|194|194|196|196|193||191|191|191|191|192|192|191|191|191|195|194|196|198|202|206|220|218|220|222|222|220|224|218|218|216|222|222|222|222|224|224|224|226|228|228|228|228|226|228|230|230|230|226|230|224|230|226|222|222|230|236||222|220|214|214|212|214|210|204|206|206|204|208|202|194|189|188|190|191|191|192|190|191|193|193|194|195|193|192
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||438|422|426|440|438|446|450||452|456|470|466|482|498|450|480|450|448|480|515|550|590|478|482|476|478|422|450|450|448|446|478|478|470|470|466|484|500|446|456|488|458|422|396|364|384|392|392|380|386|408|438|470|505|474|434|466|466|464|466|456|436||418|418|422||424|412|402|406|394|418|392||390|342|360|380|380|||||||394|350|366|360|352|354|360|354|352||352|376|376|372|378|394|370|366|364|358|378|372|384|358|370|374|360|366|386|374|362|370|372|400|344|360||360|352|368||372|394||380|384|402|390|384|388|388|388|362|382|400|428|400|428|376|382|380|402||360|374|374|374|368|388|390|374|396|374|396|388|390|360|370|390|372|378|360|370|380||394|378|376|398|340|350|354|358|352|362|348|342|366|392|420|344|362|336|360|352|376|378|360|378|378|396|424|370|326|346|346|336|344|338|344||344|344|334|344|344|344|366|340|352|334|342|342|342|342|358||358|354|380|342|340|||360|360|360|348|372|344|344|350|350|370|390|400|402|394|396|364|384|368|358|384|388
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||174|171|165|165|166|165|165||164|167|166|166|166|169|169|166|170|173|172|162|163|165|174|171|168|170|167|170|170|174|173|172|170|169|167|166|166|163|166|163|160|172|184|197|198|200|199|195|195|199|198|204|195|196|202|198|197|200|198|206|179|172||175|176|182||179|172|182|169|159|155|155||153|153|161|149|150|||||||149|131|132|132|135|136|138|137|137||138|138|136|138|139|140|140|137|140|136|139|141|137|134|135|134|133|134|134|133|134|134|131|132|131|134|132|130|131|133||133|135||133|132|135|134|135|136|134|132|132|132|136|135|135|136|135|133|131|131||131|131|132|129|127|129|130|131|130|130|132|141|142|143|140|144|137|140|136|140|141||143|147|148|147|150|150|150|150|150|153|150|153|155|161|159|147|152|143|152|151|155|147|149|153|156|164|171|180|187|167|162|168|165|150|158|169|157|168|125|125|128|126|127|127|127|122|126|126|126|127|127||125|126|124|123|123|123|123|124|124|123|123|126|125|122|120|129|127|129|129|126|126|130|127|128|129|129|128|125
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||56|54|50|50|51|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|51|51|51|50|50|50|50|50|50|50|50|50|51||51|52|51|51|51|52|52|54|53|54|58|62|66|70|75|69|70|66|68|68|69||64|66|70|73|70|69|70|71|72|70|69|69|70|75|76|78|70|61|65|62|60|57|57|57|56|54|57|58|59|58|60|54|53|52|52|52|52|54|54|52|51|50|51|52|51|51|51|52|51|51|52||52|52|53|54|50|51|54|58|60|62|66|70|71|73|68|70|67|50|50|50|50|50|50|50|50|50|50|50
06906|101552|/equities/pyridam-farma|JKSE||980|1000|1000|1020|1030|1020|1025||1025|1025|1025|1025|1025|1020|1030|1015|1025|1020|1015|1020|1020|1020|1020|1015|1015|1045|1020|1020|1020|1035|1030|1045|1045|1045|1030|1030|1030|1030|1030|1030|1030|1030|1035|1030|1030|1035|1030|1035|1045|1045|1045|1050|1060|1055|1060|1045|1050|1050|1050|1055|1070|1075||1050|1075|1085||1110|1055|1060|1060|1060|1055|1070||1060|1045|1085|1115|1010|||||||1030|1025|1030|1025|1020|1020|1020|995|985||995|1000|1000|995|1000|1000|995|1000|1000|995|1000|1005|1005|1005|995|1005|1005|1005|1015|1015|1025|1025|1015|1015|1015|1015|1010|995|995|1000||1010|995||1005|1000|1005|1005|1000|1000|1005|1005|1005|1010|1015|1015|1015|1010|1010|1020|1020|1020||1015|1010|1010|1015|1000|1000|1015|1010|1015|1015|1010|1015|1015|1015|1010|1010|1010|1010|1010|1010|1015||1015|1010|1015|1010|1010|1020|1015|1025|1015|1015|1025|1020|1020|1035|1025|1035|1045|1035|1035|1055|1075|1080|1145|1050|1020|1030|1045|1035|1035|1050|1045|1055|1030|1040|1050|1045|1030|1060|1075|1075|1070|1075|1060|1085|1080|1060|1080|1080|1050|1055|1055||1060|1070|1070|1080|1095|1115|1110|1125|1115|1115|1110|1110|1130|1150|1150|1160|1180|1160|1165|1165|1180|1185|1185|1200|1190|1210|1230|1200
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||162|162|164|164|164|164|167||165|167|166|167|168|162|165|163|165|163|167|168|168|167|166|165|167|166|167|164|166|162|164|166|168|169|170|165|168|168|169|166|163|166|167|169|170|169|178|172|166|169|167|176|173|186|200|196|210|224|240|179|166|167||167|171|170||172|172|172|170|164|166|168||172|171|173|183|196|||||||171|164|161|169|159|168|165|175|173||174|176|174|179|177|176|176|176|175|187|198|179|180|182|181|181|186|183|190|183|183|181|182|184|194|208|222|186|178|180||190|204||183|183|196|210|170|181|184|181|183|183|190|204|218|179|181|194|208|206||189|140|143|153|153|164|174|173|180|186|187|193|190|182|186|185|191|197|195|192|206||206|220|224|226|228|232|234|230|236|238|232|238|244|262|280|224|224|228|236|252|234|222|236|242|244|256|268|268|268|266|280|244|256|262|270|256|274|290|292|240|178|191|186|188|186|186|189|190|189|189|189||191|191|190|190|189|190|190|191|190|187|192|194|198|177|179|192|191|192|194|196|196|199|198|195|188|194|194|198
06908|101553|/equities/radiant-utama|JKSE||198|198|195|195|196|200|200||199|199|196|195|195|198|198|198|198|200|200|200|198|204|200|200|200|202|204|206|202|199|192|193|193|192|181|184|180|179|183|179|186|192|198|197|199|191|198|212|187|182|183|190|189|200|198|212|224|208|202|202|208|191||182|178|176||176|172|169|168|166|168|168||169|170|176|173|185|||||||190|190|192|192|192|195|192|195|195||195|196|196|195|194|194|196|196|196|199|197|199|195|198|204|202|206|199|199|195|193|196|195|206|208|208|212|210|224|212||212|206||210|208|206|206|210|204|204|200|206|208|200|199|200|202|202|202|198|198||198|200|197|202|200|202|206|204|202|208|208|208|202|204|200|208|210|210|208|214|212||206|212|210|212|214|214|210|208|208|204|218|210|216|218|220|220|212|210|208|216|230|230|226|222|236|240|228|206|208|212|212|210|208|208|206|212|214|210|210|208|204|204|204|204|204|204|204|208|208|206|204||210|208|204|204|204|206|206|206|204|206|206|206|204|202|204|202|202|200|200|200|200|210|212|210|208|210|210|206
06909|101554|/equities/ramayana-lesta|JKSE||605|580|575|580|580|580|575||580|580|575|580|580|590|580|575|575|565|565|570|580|570|565|570|580|580|575|570|570|565|555|555|555|570|560|565|550|555|560|555|565|585|585|585|590|595|590|590|580|585|585|610|615|615|615|610|620|640|640|610|635|635||680|690|695||695|705|675|685|670|665|675||655|635|650|655|650|||||||670|690|700|695|710|725|695|705|755||755|775|745|755|760|730|745|760|760|745|755|765|770|780|715|720|710|710|705|715|720|695|690|680|695|680|645|615|605|620||630|635||630|630|645|650|655|650|650|630|620|620|630|630|625|645|645|640|640|645||645|655|650|650|645|650|625|625|620|620|630|620|620|615|615|650|655|670|670|695|680||655|660|665|690|680|685|670|670|680|670|675|695|690|690|690|690|695|695|680|695|700|710|740|730|745|760|760|765|775|780|775|780|780|770|790|785|790|775|765|735|735|730|715|730|740|720|770|765|745|755|745||770|785|800|765|750|750|760|745|735|765|740|745|690|685|690|670|685|695|695|720|710|720|700|675|660|650|650|635
06910|101555|/equities/ratu-prabu-ene|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06911|950067|/equities/red-planet-indonesia-tbk|JKSE||79|80|81|78|78|82|81||81|80|78|79|82|75|75|74|75|79|78|80|74|75|74|74|64|64|56|56|55|54|53|54|58|52|52|52|53|52|54|52|52|55|58|58|58|58|57|59|63|60|59|57|58|60|58|60|63|61|62|66|70|71||69|71|69||68|72|72|67|68|71|53||56|60|64|68|73|||||||76|76|72|75|75|76|81|87|86||88|90|84|87|86|87|88|89|89|87|89|89|95|99|98|98|101|95|94|95|92|94|91|92|92|96|103|85|90|96||103|102||104|111|119|117|121|113|115|123|99|98|104|109|113|98|90|84|85|87||73|74|75|75|75|80|86|88|87|90|85|91|95|94|101|84|90|72|57|50|50||50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50
06912|101261|/equities/reliance-secur|JKSE||720|690|670|720||690|||680|670||||||670|640|670|635||670|670|630|670|670|645|670|670|610|||655|655|650||660|||660||660||660||660|660||660|660|660|605|620|575|570||570|535|535|535|535|490|460||454|454|456||456|460|462|420||448|418||414|436|424|412|428|||||||438|390|410|410|408|410|410|426|426||422||430|434|434|460||464|468|468|472|454|472|478|450|464|468|450|464|476|460|464|456|448|460|464|454|460|464|468||470|456||466|466|464|450|450|454|464|480|482|486|484|464|460|462|462|464|436|458||460|470||478||||460||460|470||460|470|488|460|460|450||464|466||444|448||450||454|||460|456|460|460|460|||||462||462||464|466|464|466|468|470|456|456|460|460|450|450|444|460|460|460|456|490|464|498|535|440|456|460|458|492|396|398|398|398||398|398|398|400|398|412|414|404|432|434|412|414|418|412|416|416|440|414|390|408|438|470|434|466|498|535|570|610
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|51|50|51|51|54|53|51|50|51|50|50|51|51|51|51|53|52|51|50||52|53||56|55|57|56|55|59|58|59|59|60|63|63|60|60|62|62|62|61||61|60|60|60|63|67|71|71|75|74|73|76|73|76|79|80|80|80|82|87|93||90|82|83|86|80|86|72|72|74|75|75|80|79|82|84|83|82|82|82|84|86|88|84|84|87|87|91|93|91|93|95|91|94|92|91|93|93|93|95|96|97|97|99|98|96|95|97|99|97|100|100||100|105|105|101|102|101|107|104|109|102|108|108|112|111|116|114|119|112|116|119|123|121|120|120|129|111|107|103
06914|101557|/equities/resource-alam|JKSE||620|625|635|640|620|630|630||665|710|760|740|760|685|650|620|625|640|635|650|620|635|655|605|595|575|565|575|560|530|515|515|520|515|492|500|500|490|500|474|470|498|496|525|530|520|520|535|550|510|520|500|498|535|565|550|590|630|675|680|665|705||640|615|625||630|595|585|600|560|600|645||590|570|498|478|500|||||||478|468|454|458|464|472|466|478|468||488|496|486|490|460|456|450|432|426|420|412|412|420|424|426|430|426|426|420|412|398|390|382|410|430|432|462|496|505|462||406|398||380|380|348|338|342|342|348|352|328|322|314|318|318|312|312|312|314|320||320|316|316|306|306|326|300|290|280|280|282|272|268|268|270|270|272|270|270|266|264||264|272|274|270|268|270|274|268|264|272|272|278|282|280|280|288|288|284|284|286|294|284|292|296|294|298|284|282|282|280|280|280|280|272|280|294|286|298|300|316|338|328|324|326|322|320|322|316|312|308|312||316|314|316|314|308|316|308|298|294|314|320|320|308|296|294|298|288|284|272|268|268|264|266|270|270|268|270|270
06915|101262|/equities/ricky-putra-gl|JKSE||158|127|100|95|96|98|97||97|98|99|100|99|99|101|102|104|104|105|104|107|115|99|101|99|100|100|98|99|102|92|98|100|97|97|95|89|88|92|86|92|97|92|94|101|108|80|75|76|77|77|78|78|75|74|75|74|74|73|73|74|75||74|77|81||87|74|74|74|74|73|74||74|73|74|74|73|||||||70|70|70|70|69|72|70|72|72||72|72|72|71|72|72|73|72|71|71|72|71|71|70|71|72|72|72|72|73|74|73|74|73|73|75|77|80|79|79||77|77||77|78|79|77|78|79|79|80|80|80|79|80|81|80|80|79|77|78||76|78|80|86|92|93|91|89|88|90|90|90|95|91|95|102|100|98|97|95|94||94|96|95|95|95|94|94|95|94|96|96|92|93|92|92|92|92|92|92|91|92|92|91|91|90|91|92|93|94|94|94|94|93|93|95|95|94|94|96|93|93|94|93|92|93|97|91|92|90|91|91||91|91|91|91|90|92|92|94|95|93|94|94|93|92|95|100|104|90|96|95|97|89|90|89|89|90|89|89
06916|101263|/equities/rig-tender-ind|JKSE||685|690|685|660|650|635|635||640|630|675|690|700|695|660|680|680|730|665|640|630|635|660|665|675|635|625|615|610|600|580|620|665|535|535|510|525|535|570|550|590|630|675|725|775|830|890|715|575|476|460|494|530|540|540|555|570|570|540|545|550|550||565|494|454||424|406|408|408|420|420|406||398|386|386|402|390|||||||364|340|324|324|334|330|336|336|340||340|340|334|340|342|336|336|348|350|338|338|326|330|330|330|332|330|322|318|318|318|314|316|330|328|328|334|328|332|342||336|324||324|322|330|326|322|324|330|332|332|334|334|336|332|330|328|326|322|322||330|330|316|328|316|312|314|320|318|324|326|324|320|312|326|334|328|330|340|344|338||310|314|314|314|314|310|318|318|316|322|320|336|328|316|306|302|312|318|312|334|332|328|320|328|322|326|330|334|336|342|332|346|372|400|394|400|360|348|352|350|330|316|310|322|324|290|284|284|278|280|278||278|280|278|276|270|274|276|270|272|274|270|272|270|272|268|284|274|272|292|308|326|328|336|360|324|320|318|334
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||50|50|51|50|51|51|51||50|51|50|51|50|50|51|51|50|52|51|51|51|51|51|51|51|52|52|51|52|52|52|51|51|51|52|52|52|52|51|51|53|51|51|52|55|54|56|55|53|53|53|53|54|57|58|62|66|57|57|58|57|57||58|57|57||57|57|58|58|58|60|59||57|60|57|56|57|||||||59|59|61|61|63|64|63|64|68||61|59|61|64|66|65|66|66|67|67|67|68|70|71|69|71|71|68|70|69|68|68|68|71|72|71|68|68|65|68||66|70||64|67|72|74|74|76|76|74|72|75|80|81|83|82|84|83|82|80||82|83|83|82|86|84|88|90|93|99|102|100|99|106|79|83|85|85|85|83|85||82|88|94|89|92|98|73|75|78|58|55|58|62|59|63|67|50|50|50|50|50|50|50|51|50|51|50|50|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|50|50|51|50|51|51|51
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE||432|420|444||460|460|464||458|448|448|436||468|458|442|436||||436|436||436|436|436||434|456|458|464|464|464|498|494|530||505|470|470|472|||||484|484|505|505|496|530||490|498|498|515||520|520|545|515|530||560|545|570||550|525|505|530|555|575|615||655|700|655|675|680|||||||585|600|640|685|590|595|595|555|595||635||535|545|535|540|520|545|565|585|570|560|580|585|590|580||610|595||610|610||650|660|660|660|595||||630|630||620|610|645|660|670|670|615|625||655|635|660|670|670|660|675|695|675||690|605|650|660|640|640|675|710|700|710|720|715|745|705|750|765|770|825|740|745|800||705|705|675|695|695|660|690|665|715|715|680|710|690|710|715|715|750|690|690|740|740|720|725|725|730|735|735|760|730|780|740|735|780|800|825|760|815|835|895|960|770|825|885|710|730|735|750|805|865|895|790||635|615|620|605|630|635|590|570|570|610|620|580|585|570|570||610|610|615|590|595|605|575|545|585|625|625|
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|||8450||8400|8350|8300|||||8300||||||8200||||||8400|8375||9000|9400|||8025|8000|8000|8000|8000||8000|8000|8000|7900|7900|7500|7500|7500|7500|7425|7500|7500|7950|8100|8700|8350|8200|7925|7775|7675|8000|||6850||6850|||6850|6975|6825||6825|6800|6750|6700|||6950||7150|6925|6900|7125|7650|||||||||||7650|||8200|8200|||8650|9300|7975|7000|7000||||7250|7225|7000||7000||6925|||6900|6900|7000|7000|6850||6800||6725|7175|6900|6900|||||||7000||7000|||7000|6900|7000|7000||||6900|7000|7000|7000||7000|7000|||6800|6800|6825|7000|||||7025|7025|||7000||||6975||6700||6850|6900|6850|||6625|6625|6625|6625|6700|6750|6750|6875|7375|7925|6850||||6850|7000|7000||6950|7025||7250|7000||7000|6950|7000|7000||6800|7000|6850||6900|7275|7800|6925|6875|7000|7000|7000|7000|7000|7000||7000|7000|6800|6975|7000|7050|7000|||7275|7275|7275|7800|7000|7075|7475|6725|6725|6775|7175|7700|8000||6850||6850|7175|
06921|1084857|/equities/royal-prima|JKSE||222|220|222|222|224|226|224||224|226|226|226|224|226|224|226|226|226|224|226|232|230|230|232|230|226|226|226|226|228|234|232|234|234|236|228|228|226|224|226|234|236|240|238|252|250|248|250|254|254|250|252|252|256|256|264|264|266|268|270|270|268||274|266|266||270|266|274|276|282|302|264||266|272|276|276|290|||||||300|300|304|308|308|314|316|316|318||316|314|316|318|326|326|326|330|332|334|332|330|340|342|340|340|342|342|344|346|344|342|336|340|348|348|342|350|360|348||356|362||358|352|366|364|366|374|374|378|372|380|390|398|392|406|414|412|420|394||396|394|400|392|364|352|352|342|342|362|388|388|400|386|400|414|410|416|388|390|404||400|392|400|420|450|462|480|472|472|476|474|474|474|478|482|482|494|446|454|472|456|436|426|374|370|370|380|382|386|366|376|344|360|366|356|336|338|338|336|340|344|342|342|338|334|348|340|330|312|310|312||314|314|314|310|314|314|318|324|322|324|328|326|330|354|350|344|348|356|382|410|328|318|324|320|326|336|314|304
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||101|103|102|103|104|107|100||105|112|111|109|105|97|95|95|95|98|99|100|98|98|96|98|99|94|91|89|90|89|88|90|89|88|87|87|87|86|88|87|92|95|95|96|95|96|96|95|96|95|93|97|98|99|98|100|104|100|100|102|104|100||100|96|96||94|94|96|98|94|95|96||94|100|107|113|115|||||||111|111|110|118|126|122|131|119|117||123|132|135|131|138|139|142|142|148|125|116|105|108|107|98|95|99|94|87|87|87|87|86|86|86|91|89|86|89|89||90|92||91|91|94|95|94|94|93|95|91|93|97|98|99|98|101|108|83|82||83|82|82|83|87|89|90|92|91|90|95|92|89|89|94|96|99|98|101|101|102||102|104|106|104|102|102|104|106|104|106|107|108|108|110|108|110|111|111|112|113|110|110|117|122|126|133|143|153|164|176|189|189|185|178|178|181|183|185|183|193|186|174|172|173|169|170|170|167|174|170|169||169|168|168|163|169|177|176|180|162|161|164|167|164|164|163|167|178|186|193|186|200|214|195|195|192|200|206|195
06923|101560|/equities/rukun-raharja|JKSE||945|925|975|960|905|970|1025||1100|1100|1125|1075|1070|1015|1040|1050|1015|995|1000|970|960|950|910|875|900||845|795|775|690|665|655|570|570|540|500|454|422|382|338|344|350|358|364|366|346|370|388|380|388|382|344|320|342|348|374|380|408|438|366|388|364||338|318|338||296|256|244|236|242|242|260||278|262|240|244|226|||||||214|189|185|187|191|197|197|200|188||184|188|182|186|189|190|185|187|187|185|185|184|183|184|185|188|188|188|185|185|185|181|176|187|187|188|196|198|210|210||204|198||195|204|193|198|191|193|196|191|193|195|179|175|182|181|186|180|174|176||175|167|164|169|173|176|173|176|172|174|181|184|184|186|186|188|192|187|190|187|185||182|184|186|184|183|184|186|184|187|186|187|189|190|192|190|191|192|197|194|190|190|191|191|194|197|204|206|202|200|204|202|204|202|204|206|208|210|208|206|208|208|208|202|206|204|204|214|224|220|216|220||224|226|222|220|214|222|222|226|216|222|220|222|210|208|214|202|202|194|195|195|208|194|198|202|198|200|199|193
06924|101561|/equities/salim-ivomas-p|JKSE||462|464|460|460|462|466|464||466|470|470|470|470|470|470|466|468|466|470|474|470|472|468|470|468|466|466|464|464|462|442|442|442|444|450|450|444|442|450|440|460|474|478|480|484|480|478|480|478|476|482|480|484|488|480|492|500|500|500|505|510|515||520|505|500||498|500|510|510|490|486|484||484|478|490|484|494|||||||505|500|505|486|510|515|525|515|525||535|530|525|500|500|500|500|505|498|496|500|498|505|510|510|500|505|505|498|505|510|500|490|505|525|525|530|525|540|540||530|505||496|490|490|482|486|492|482|484|490|484|476|466|460|462|460|450|450|456||456|446|450|452|448|450|456|454|448|452|456|460|460|456|464|468|462|456|456|456|456||456|458|454|458|454|456|458|456|460|460|460|468|474|474|466|472|472|470|464|464|466|460|446|458|466|486|480|484|486|482|480|478|482|478|484|488|490|492|490|496|500|494|498|486|482|468|480|488|480|480|494||492|496|496|496|494|486|494|498|480|498|482|470|470|458|460|450|432|420|426|422|422|418|426|428|428|428|424|426
06925|101562|/equities/samindo-resour|JKSE||1620|1635|1640|1640|1640|1645|1615||1640|1645|1650|1620|1630|1630|1665|1665|1620|1620|1595|1610|1635|1635|1640|1650|1635|1635|1650|1650|1620|1655|1685|1700|1700|1625|1625|1640|1625|1585|1585|1575|1595|1605|1605|1610|1610|1610|1565|1600|1575|1500|1500|1500|1430|1495|1545|1575|1645|1685|1670|1685|1700|1700||1720|1725|1730||1720|1700|1750|1750|1765|1820|1770||1750|1805|1830|1805|1805|||||||1810|1810|1825|1845|1810|1830|1830|1835|1825||1810|1815|1820|1820|1835|1820|1795|1820|1835|1835|1835|1840|1840|1845|1825|1815|1820|1820|1825|1815|1815|1830|1840|1795|1795|1785|1800|1795|1795|1785||1785|1775||1775|1770|1775|1785|1790|1795|1795|1795|1795|1785|1790|1790|1795|1790|1785|1800|1775|1755||1785|1785|1785|1785|1790|1795|1790|1790|1745|1795|1785|1795|1780|1785|1790|1800|1700|1700|1740|1745|1750||1750|1675|1675|1685|1680|1685|1690|1690|1695|1690|1690|1690|1690|1665|1690|1690|1695|1695|1685|1690|1720|1725|1750|1715|1715|1720|1720|1710|1700|1685|1695|1695|1690|1700|1680|1685|1685|1690|1690|1675|1680|1700|1675|1675|1665|1665|1675|1675|1670|1665|1670||1670|1660|1670|1665|1680|1675|1675|1675|1600|1665|1685|1690|1600|1545|1540|1535|1540|1545|1535|1545|1535|1540|1545|1545|1545|1545|1560|1540
06926|101563|/equities/sampoerna-agro|JKSE||2120|2120|2110|2120|2120|2130|2130||2100|2130|2100|2130|2150|2150|2160|2160|2160|2150|2190|2220|2180|2150|2020|2060|2040|2010|2030|2020|2020|2000|2000|2000|2000|2020|2010|2020|2000|1970|1995|1995|2100|2120|2120|2080|2070|2100|2080|2090|2050|2080|2120|2150|2110|2130|2110|2190|2230|2240|2340|2340|2300|2300||2290|2300|2290||2290|2250|2260|2290|2230|2240|2270||2280|2260|2260|2310|2210|||||||2230|2230|2350|2350|2410|2430|2400|2410|2420||2390|2370|2420|2430|2340|2170|2170|2210|2220|2250|2250|2280|2190|2100|2100|2110|2090|2090|2050|2080|2090|2060|1995|2080|2080|2060|2090|2090|2200|2230||2210|2200||2160|2200|2160|2130|2160|2110|2060|2040|2040|2010|2010|2010|2000|2010|2010|2020|2030|1995||2000|2000|1990|2000|2000|2010|2010|2020|2000|1995|2010|2030|2050|2050|2030|2040|2060|1990|2000|2000|1995||1995|2030|2000|2010|2000|2000|1955|1985|1925|2000|2000|2040|2000|2000|2030|2040|2070|2070|2130|2110|2110|2140|2220|2210|2250|2270|2280|2320|2290|2270|2260|2260|2270|2240|2270|2290|2290|2300|2260|2240|2290|2240|2260|2230|2230|2230|2270|2390|2330|2410|2440||2550|2310|2000|1960|1945|1940|1935|1950|1955|1955|1920|1915|1915|1905|1900|1860|1810|1815|1810|1805|1800|1800|1825|1830|1830|1815|1810|1805
06927|101264|/equities/samudera-indon|JKSE||2420|2490|2520|2490|2530|2640|2650||2610|2600|2690|2700|2750|2820|2850|2920|2950|2990|2970|2930|2590|2620|2560|2560|2660|2860|2780|2770|2680|2650|2640|2660|2510|2550|2450|2460|2330|2240|2400|2410|2590|2780|2980|3200|3220|2910|2970|3190|3280|3150|3220|3220|3130|3350|3350|3570|3650|3810|3840|3920|3810|3790||3500|3490|3150||3110|3200|2860|2700|2570|2640|2690||2720|2670|2660|2820|2500|||||||2000|1880|1830|1865|1870|1790|1745|1815|1865||1905|1895|1880|1925|1745|1705|1745|1695|1730|1585|1580|1495|1430|1400|1370|1390|1425|1355|1355|1385|1310|1300|1285|1275|1325|1315|1255|1210|1275|1270||1325|1335||1365|1120|1170|1125|1180|1215|1230|1240|1205|1260|1240|1200|1140|1075|1070|1040|965|940||930|930|905|950|940|970|990|960|990|1000|1035|1020|1015|1010|1005|1015|1055|1045|1045|1085|1060||995|1030|1030|1055|1035|1045|1055|1085|1090|1115|1095|1125|1170|1060|935|915|935|950|935|935|905|910|875|865|870|920|920|910|950|940|920|925|920|940|985|1010|970|960|910|815|835|795|780|780|715|710|725|725|705|685|680||685|705|660|680|665|685|695|705|690|725|710|725|710|665|690|655|635|640|640|630|615|625|645|655|665|650|630|625
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50||50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||51|51|51|51|51|51|51|52|50|50|51|50|52|54|51|54|56|57|56|56|55|55|56|55|50|51|51|50
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||10.7|10.79|10.94|11.19|11.23|11.45|11.54|11.7|11.82|11.63|11.41|11.63|11.46|11.41|11.48|11.39|11.6|11.87|12.17|12.8|12.95|12.93|12.81|13.06|12.49|12.45|12.46|12.71|12.7|12.27|12.09|11.62|11.2|10.7|10.98|10.93|11|10.89|10.86|10.78|10.74|10.85|10.96|11.01|11.05|11.15|11.08|11.83|11.97|11.86|11.56|11.69|11.57|12.02|11.76|11.77|11.31|11.25|11.32|11.27||11.04|11.25|10.87|10.38|10.29|10.02|9.8|9.48|9.88|9.78|9.66|9.54|9.44|9.49|9.33|9.24|9.15|9.24|9.08|9.01|9.14||||9.44|9.05|9.3|9.16|9.57|10.16|10.22|10.54|10.63|10.32|10.4|11.56|11.08|10.98|10.82|10.91|11.16|11.42|||11.14|11.5|11.2|11.18|11.39|11.48|11.42|11.6|11.75|11.82|11.62|11.54|11.69|11.1|11.61|12.12|12.22|11.9|11.85|12.33|12.46|12.53|12.58|12.42|12.23|12.34|11.9|12.17|12.16|12.38|12.26|12.26|12.33|11.8|12|11.61|11.66|11.72|11.82|11.48||||||11.24|10.76|11.32|11.18|11.63|11.99|11.81|12.36|12.23|12.66|12.6|12.61|12.75|13.19|12.94|11.76|12.02|11.87|12||11.73|11.8|11.39|11.3|11.33|11.1|11.58|11.74|11.64|11.3|11.31|11.47|11.29|11.25|11.29|11.5|11.46|11.33|11.28|11.6|11.86|12.04|11.98|12.05|11.6|11.56|11.51|11.22|11.53|11.18|11.15|10.96|11.32|11.13|11.45|11.4|11.28|10.72|10.59|11.19|10.82|10.81|10.36|10.38|10.33|10.28|10.01|9.95|9.66|9.93|9.84|10.04|10.21|10.3|10.57|10.17|10.4|10.27|10.23|10.38|10.48||||||10.03|9.66|9.78|9.8|10.33|10.86|10.72|||10.65|10.79|10.98|10.66|10.76|10.7
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||9.12|9.08|8.96|9.22|9.1|9.19|9.41|9.24|9.2|8.88|8.82|9|9|8.99|9.07|8.77|8.93|8.72|9.06|9.3|9.22|9.03|8.95|8.86|8.9|8.85|8.72|8.86|8.71|8.55|8.07|8.26|8.2|8.07|8.13|8.32|8.29|8.2|8.1|8.31|8.4|8.44|8.54|8.88|8.61|8.55|8.49|8.18|8.09|8.27|8.19|8.03|8.06|8.05|7.99|7.9|7.63|7.83|7.95|8.06||8|7.81|7.76|7.85|7.79|7.78|7.77|7.54|7.83|7.69|7.63|7.56|7.4|7.35|7.32|7.17|7.06|7.09|7.04|7.02|7.13||||7.36|6.69|6.86|6.76|7.29|8.1|8.18|8.4|8.39|8.33|8.11|8.07|8.06|8.25|7.91|8.26|8.27|8.54|||8.22|8.47|8.26|8.32|8.37|8.48|8.29|8.41|8.34|8.35|8.34|8.06|8.09|7.73|8.2|8.5|8.38|8.27|8.34|8.72|8.78|8.91|8.94|8.88|8.7|8.73|8.65|8.93|8.73|8.83|8.81|8.73|8.87|8.8|8.68|8.57|8.82|8.87|8.85|8.61||||||8.48|8.21|8.51|8.48|8.78|8.96|8.97|9.28|9.15|9.58|9.42|9.57|9.53|9.32|9.42|9.26|9.59|9.13|9.5||9.31|9.48|9.31|9.35|9.41|9.28|9.68|9.74|9.95|9.7|9.64|9.76|9.58|9.97|10.03|9.74|8.85|8.79|8.64|8.91|9.23|9.23|9.91|9.75|8.86|8.72|8.74|8.8|8.97|8.69|8.69|8.43|8.66|8.52|8.68|8.47|8.39|8.41|8.31|8.18|8.08|7.96|7.87|7.73|7.87|7.72|7.58|7.56|7.73|7.78|7.83|7.87|7.93|8.04|8.1|8.13|8.16|8.15|8.11|8.19|8.18||||||7.98|7.8|8.02|8.01|8.36|8.62|8.5|||8.4|8.55|8.6|8.55|8.7|8.74
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||125.72|129.95|130.81|136.12|139.6|136.8|139.8|139|138.69|139.81|142.69|146.75|143.8|144.21|144.9|147.5|136|133.3|130.3|126.86|121.34|123|121.72|125.28|122.36|121.99|121.2|113.32|112.04|114.98|114.3|113.39|112.63|114.8|121.77|125.51|125.59|126.42|111.1|110.95|116.26|116.75|116.15|121.14|116.06|117.2|117.02|114.88|121.28|120.4|121.24|120.92|120.7|121.2|125.07|126.67|122.63|126.72|126.8|127.33||123.47|116.3|115.44|109.39|106.36|108|108.25|109|112.8|113.58|112.2|110.52|109.51|107.1|109.36|109.39|108.91|106.5|101.36|103.92|104.25||||105|100.01|97.86|93.8|96.16|102.45|104.79|106.2|107.78|110|106.65|108.1|107.1|110.69|111.5|116.19|114.3|113.94|||117.2|116.45|115.49|112.8|114.68|115.2|117.35|119.47|119.82|122.01|121.56|122.51|122.68|116.2|118.8|120.85|126.1|128.14|124.5|123.28|126.05|124.08|126.91|128.9|128.08|127.8|127.06|129.8|124.57|122.91|124.48|124.99|122.9|121.99|111.39|114.56|116.68|117.99|115.19|120.03||||||118.71|122.88|125.75|119.91|121|113.15|115.2|116.86|118.37|119.61|117.3|116.52|118.88|115.03|118.66|120.7|121.04|118.9|120.11||126.6|127.14|124.05|125.36|126.18|125.8|128.45|130.3|131.92|133.05|138.1|145.8|145.15|148.53|147.76|150|152|150.54|149.1|153.03|156.9|151.97|160.24|160.03|158.2|162|166.4|162.42|164.61|169.09|164.5|164.45|164.17|163.28|167.68|169.89|173.38|169.36|158.2|151.98|157.19|156.7|157.15|156.8|157|156.2|143.47|150.59|154.95|157.43|156.8|149.95|149.85|150.9|150.48|153.87|145.21|145.7|144.19|150|154.18||||||151.8|155.59|158.8|158.09|162.95|163.01|157.75|||153.2|159.69|158.11|157.48|157.9|167.32
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||19.43|19.11|19.18|20.2|20.55|20.54|21.12|20.7|20.4|20.35|20.27|20.8|20.96|20.74|20.48|20.28|19.46|19.92|19.22|19.82|20.13|20.65|20.35|20.37|20.42|20.63|20.4|21.25|19.95|19.77|19.9|20.06|19.91|19.93|19.5|19.68|20.09|19.42|19.68|19.9|19.38|19.21|19.19|19.75|19.45|19.56|19.3|18.28|18.67|19.1|18.97|18.99|19.01|19.05|19.41|19.12|18.69|19.24|19.59|19.61||19.65|19.35|18.99|19.05|18.46|18.33|18|18.04|17.41|17.6|17.48|17.51|17.13|17.25|17.06|17.06|16.81|17.15|17.33|16.91|16.93||||16.53|15.67|15.67|14.8|15.96|17.73|17.74|18.62|18.9|18.95|18.84|18.78|18.72|19.4|19.02|20.13|20.5|20.9|||21.22|21.34|21.89|21.48|21.22|21.94|21.98|22.66|21.67|21.8|21.48|21.25|21.15|20.88|23.2|21.61|21.32|20.8|21.48|22.81|23.27|23.7|24.32|23.71|23.03|22.62|23.04|22.62|21.9|22.12|22.12|22.16|22.31|22.29|21.91|21.53|22.08|22|21.66|21.3||||||20.76|20.65|21.61|21.36|22.01|22.24|22.5|23.36|24.01|24.05|23.15|23.16|23.9|23.49|24.58|24.5|25.46|25.97|27.33||28|28.9|26.73|25.65|25.85|25.95|24.75|24.83|25.17|24.71|25.75|24.1|23.83|24.12|21.93|21.78|22.07|22.54|21.61|22.75|23|21.98|22.46|23.1|22.48|22.04|21.65|21.89|22.28|22.04|22.07|22.05|21.42|21.12|21.98|22.21|21.5|21.75|21.7|20.5|20.66|20.86|20.46|20.57|20.34|19.69|18.97|19.6|19.78|20.06|19.92|19.86|20.28|20.13|20.34|19.92|20|19.81|19.76|20.33|19.83||||||19.55|19.32|20.32|19.79|20.5|21|20.7|||20.39|20.65|20.96|20.79|21.2|21.88
06933|100983|/equities/aero-engine|SHANGHAICOMP||48.17|47.95|47.74|50.69|50.71|49.68|51.14|51.4|52|52.43|52.04|53.8|54.29|54.6|52.9|51.22|52.09|52.8|48.98|49.94|49.77|52.3|51.28|52|51.82|52.8|52.34|53.5|50.48|50.8|51.23|51.55|50.11|50.88|53.18|52.3|51.99|48.03|48.1|48.17|45.44|45.51|44.65|46.15|46.4|45.11|42.99|39.21|39.98|41.42|40.96|40.99|40.38|39.74|41.48|41.51|39.83|40.9|42.03|41.71||41.02|40.16|39.53|39.36|39.44|40.05|38.6|38.02|39.2|39.68|39.61|39.5|39.45|38.76|39.12|39.38|38.97|39.84|39.85|39.09|38.89||||37.78|35.33|34.83|32.55|33.97|36.66|37.39|38.44|39.07|38.98|38|38.08|37.85|38.58|39.2|41.86|42.95|42.9|||44.35|44.9|46.2|45.3|44.15|45.59|45.57|46.17|44.42|45.12|45|45.56|45.41|44.05|45.47|44.13|43.47|42.76|44.51|47.18|48.05|50.02|51.31|51.81|50.52|50.04|50.07|49.2|47.19|47.86|48.17|48.36|48|49.28|47.55|48.03|49.69|49.5|48.19|48.15||||||48.18|48.87|50.38|49|50.15|50.23|50.76|52|53.75|53.5|52.8|53.2|54.46|52.75|55.59|56.18|58.3|59.78|63.55||63.46|63.08|60.26|60.07|60.38|60.89|62.22|61.75|62.31|61.7|63.9|65.22|64.31|64.78|62.4|61.99|62.76|63.51|61.7|64.8|65.6|65.08|64.7|64.34|63.68|60.99|60.57|61.42|62.6|63.72|63.3|62.83|60.75|60.15|63.39|64.62|61.65|61.6|62.3|59.39|58.67|60.2|59.01|60.52|59.67|59.16|55.8|56.98|56.44|55.8|54.12|54.17|55.44|54.94|55.59|53.64|53.59|52.07|52|53.53|51.29||||||53.19|53|54.94|53.17|53.87|55.08|53.56|||52.67|54.59|57.36|56.92|58.62|60.34
06934|100643|/equities/aeolus|SHANGHAICOMP||5.39|5.65|5.79|5.74|5.22|5.38|5.54|5.54|5.33|5.24|5.27|5.32|5.28|5.35|5.31|5.15|5.09|5.23|5.24|5.46|5.58|5.38|4.89|4.76|4.73|4.83|4.8|4.89|4.87|4.69|4.45|4.5|4.55|4.49|4.52|4.62|4.73|4.57|4.66|4.66|4.81|4.93|4.8|4.99|4.54|4.55|4.6|4.48|4.51|4.67|4.66|4.81|5.07|5.43|5.37|5.43|4.94|5.32|4.84|5.13||5.14|4.67|4.77|4.92|4.47|4.22|4.2|4.07|4.23|4.15|4.1|3.97|3.87|3.88|3.81|3.77|3.69|3.74|3.74|3.6|3.64||||3.59|3.53|3.61|3.49|3.76|4.18|4.27|4.39|4.45|4.27|4.22|4.26|4.22|4.29|4.18|4.28|4.34|4.39|||4.3|4.32|4.31|4.29|4.3|4.31|4.28|4.32|4.34|4.32|4.28|4.19|4.17|4.08|4.39|4.48|4.42|4.35|4.52|4.63|4.62|4.69|4.68|4.7|4.54|4.6|4.56|4.61|4.55|4.56|4.5|4.45|4.54|4.47|4.48|4.47|4.53|4.55|4.5|4.37||||||4.42|4.35|4.46|4.45|4.65|4.77|4.7|4.97|4.87|5.03|4.91|5.07|5.06|4.95|4.95|4.91|5.07|5.07|5.12||4.99|5.16|5.17|5.04|4.58|4.5|4.62|4.67|4.77|4.67|4.69|4.63|4.59|4.54|4.56|4.63|4.63|4.85|4.41|4.35|4.41|4.4|4.36|4.28|4.22|4.27|4.31|4.32|4.37|4.33|4.35|4.32|4.37|4.27|4.32|4.23|4.18|4.18|4.17|4.14|4.09|4.08|4.02|3.99|4.13|4.12|4.07|4.24|4.3|4.31|4.32|4.41|4.45|4.45|4.43|4.42|4.48|4.49|4.5|4.59|4.62||||||4.45|4.44|4.52|4.47|4.7|4.84|4.68|||4.66|4.74|4.78|4.75|4.81|4.78
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||11.39|10.46|10.54|11.21|11.24|11.27|11.7|11.44|11.6|10.67|10.63|10.8|10.8|10.78|10.71|10.57|10.52|10.49|10.49|10.9|10.76|10.8|10.8|10.49|10.55|10.91|11.07|11.08|10.64|10.68|10.79|10.84|10.44|10.22|10.44|10.92|11|10.84|11.05|11.21|11.23|11.11|11.17|11.24|11.11|11.41|11.08|10.82|10.73|10.76|10.18|10.12|10.01|10.21|10.22|10.14|10.02|10.2|10.23|10.27||10.35|9.88|9.91|10.15|9.95|9.67|9.49|9.36|9.77|9.7|9.55|9.63|9.03|8.89|8.87|8.81|8.81|8.82|8.63|8.51|8.45||||8.59|7.85|7.66|7.53|8.37|9.3|9.6|10.03|9.62|9.65|9.36|9.35|9.29|9.34|8.99|9.57|9.72|9.95|||9.85|9.85|9.95|9.75|9.78|10.17|10.11|10.25|10.2|10.21|10.26|10.19|10.27|9.86|10.32|10|9.7|9.31|9.2|9.75|10.83|10.9|11.28|11.29|11.58|11.32|11.27|10.97|10.87|11.17|10.75|10.8|11.18|11.05|10.99|10.98|11.19|11.37|10.9|11.08||||||11.46|11.35|11.66|11.42|11.73|11.79|12.2|12.26|12.59|12.74|12.99|13.16|13.07|13.05|13.14|13.55|13.63|13.16|13.5||13.85|13.84|13.36|12.69|12.58|12.77|12.92|13.08|12.42|12.04|12.22|12.11|11.97|12.01|12.11|12|12.08|12.14|11.95|12.21|12.33|12.16|12.3|12.45|12.3|11.98|12.02|12.26|12.31|12.42|12.56|12.58|12.65|11.94|11.84|13.15|12.09|12.35|11.91|11.69|12|11.9|11.87|11.82|11.85|11.97|12.03|12.15|12.28|12.03|12.15|12.18|12.19|12.17|11.76|11.26|10.65|10.48|10.52|10.69|10.6||||||10.69|10.25|10.79|10.15|10.67|10.73|10.62|||10.27|10.32|10.44|10.09|10.19|10.32
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||10.55|10.6|10.59|10.91|10.93|11.03|11.31|11.43|11.58|11.22|11.43|11.65|11.51|11.49|11.51|11.33|11.19|11.31|11.05|11.41|11.44|11.56|11.35|11.14|11.02|11.26|11.36|11.5|11.07|10.81|10.55|10.8|10.83|10.8|11.08|11.28|11.18|10.87|11.13|11.31|11.22|11.23|11.32|11.53|11.4|11.57|11.38|11.04|11.12|11.29|11.24|11.36|11.35|11.47|11.65|11.65|11.48|12.01|11.74|11.68||11.75|11.66|11.61|12.03|11.75|11.18|10.79|10.46|10.85|10.66|10.66|10.61|10.22|10.31|10.32|10.25|10.19|10.3|10.08|9.86|9.93||||9.78|9.51|9.78|9.29|9.59|10.54|10.88|11.42|11.69|11.65|12.03|12.19|11.92|11.55|11.18|11.73|11.93|12.32|||12.14|12.32|12.45|12.33|12.46|12.66|12.82|12.82|12.73|12.78|12.58|12.54|12.4|12.07|12.68|12.92|12.56|12.35|12.47|13.18|13.45|13.67|13.92|14.07|14|13.98|14.36|14.23|14.08|13.93|13.79|13.77|13.69|13.89|14.08|13.25|13.61|13.71|13.48|13.26||||||13.04|13.04|13.55|13.6|14.2|14.22|14.15|14.64|15.02|14.94|14.75|14.4|14.75|14.68|15.2|15.34|15.68|15.26|16.34||17.38|18.01|18.35|17.49|18.19|16.7|16.07|16.31|14.83|14.61|14.44|14.84|15.15|14.48|14.67|13.77|13.91|13.87|13.1|13.19|13.26|12.9|13.09|13.33|12.85|12.57|12.53|12.52|12.64|12.64|12.79|12.5|12.72|12.64|12.89|12.85|12.49|12.52|12.44|12.16|12.26|12.25|12.19|12.26|11.9|11.67|11.34|11.62|12.04|12.09|12.01|12.03|12.13|12.17|12.23|12.13|12.18|12.16|12.08|12.36|12.27||||||12.1|11.98|12.37|12.29|12.65|12.84|12.63|||12.65|12.74|13.09|13.01|13.11|13.46
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||12.07|12.51|11.75|12.36|12.22|12.31|12.85|12.83|13.06|12.26|12.4|12.73|12.77|12.95|12.73|12.41|12.25|12.5|12.35|12.76|12.59|13.02|11.84|11.53|11.56|11.53|11.4|11.44|10.88|10.59|10.58|10.97|10.86|10.71|11.1|11.26|11.46|11.03|11.17|11.55|11.27|11.37|11.36|11.81|11.51|11.68|11.43|11.11|11.36|11.6|11.91|11.83|11.86|12.06|12.21|12.34|12.05|12.33|12.28|12.39||12.23|12.15|12.06|12.37|11.62|10.56|10.23|10.19|10.56|10.48|10.56|10.64|10.52|10.56|10.76|10.12|9.85|9.99|9.56|9.12|9.03||||8.81|8.49|8.81|8.62|9.03|9.94|10.03|10.55|10.68|10.68|10.99|11.38|11.34|11.37|11.2|11.75|11.66|11.85|||11.71|11.75|12.09|11.95|11.87|12.27|12.5|12.77|12.73|12.84|12.02|12.16|12.23|12.06|12.94|13.29|12.72|12.86|12.56|12.71|12.92|12.87|13.15|13.18|12.26|12.32|12.45|12.37|11.89|11.57|11.4|11.37|11.39|11.5|11.81|10.92|11.31|11.54|11.27|11.14||||||10.97|11.16|11.39|11.5|11.91|12.23|12.09|12.35|12.8|12.96|13.2|13.12|13.46|13.13|13.21|13.21|13.38|12.47|13.86||14.04|14.37|14.3|13.7|12.45|12.27|12.19|12.41|12.76|12.38|11.76|11.2|10.98|11.05|10.7|10.66|11.03|11.19|10.17|10.51|10.62|10.42|10.63|10.53|10.25|9.95|9.8|9.75|9.84|9.89|9.96|9.82|9.79|9.5|9.81|9.8|9.59|9.62|9.61|9.35|9.34|9.43|9.28|9.26|9.18|9.03|8.8|9.03|9.1|9.2|9.19|9.27|9.37|9.35|9.32|9.27|9.28|9.19|9.11|9.28|9.23||||||9.12|8.91|9.28|9.2|9.79|10.02|9.85|||9.78|9.9|10.04|9.91|10.16|10.26
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||10.26|10.18|9.93|10.16|10.26|10.04|9.93|10.14|9.99|9.86|10.02|9.48|9.32|9.62|9.31|9.58|9.6|9.63|9.67|9.67|9.65|10.04|10.4|10.35|10.29|10.4|10.28|10.21|10.05|10.25|10.31|10.78|10.46|10|10.04|10.11|10.17|10.24|10.71|10.74|11.1|11.61|11.42|11.3|10.63|10.24|10.16|10.1|10.11|10.19|9.78|9.46|9.34|9.32|9.37|9.64|9.69|9.62|9.31|9.36||9.46|9.52|9.69|9.75|9.6|9.49|9.41|8.83|8.83|8.87|8.43|8.52|8.74|8.64|8.59|8.71|8.9|8.55|8.46|8.7|9.45||||9.47|9.34|9.29|9.18|9.4|9.78|9.77|10.15|10.12|10.4|10.33|10.28|10.09|10.25|9.49|9.81|9.58|9.76|||9.83|9.11|9.5|8.97|9.08|9.38|9.72|9.53|9.77|9.8|9.65|9.51|9.26|8.42|8.6|9.41|9.06|8.96|9.06|9.28|10.3|10.28|10.08|10.03|9.88|10.02|9.83|9.97|10.15|10.35|10.38|10.15|10.43|10.35|10.82|10.97|11|10.77|10.59|10.11||||||10.02|9.8|9.71|9.99|9.69|9.9|9.89|9.63|9.67|9.32|9.39|9.52|9.69|9.74|9.73|9.46|9.35|9.63|9.45||9.13|9.12|9.12|8.77|9.01|8.59|8.45|8.36|8.46|8.3|8.32|8.41|8.15|8.26|8.36|8.55|8.59|8.52|8.58|8.17|8.26|8.01|8.09|7.98|7.98|8.24|8.31|8.4|8.49|8.52|8.5|8.42|8.6|8.77|8.8|9.11|8.82|8.67|8.97|9.01|8.31|8.32|8.31|8.47|8.43|8.51|7.98|7.95|8.03|7.98|8.07|8.18|8.23|8.2|8.34|8.35|8.59|8.26|8.18|8.12|7.89||||||7.44|7.24|7.52|7.49|7.55|7.51|7.5|||7.45|7.22|7.31|7.32|7.68|7.74
06939|100489|/equities/aisino|SHANGHAICOMP||10.4|10.44|10.38|10.59|10.7|10.65|10.79|10.87|10.86|10.94|10.95|10.99|10.88|10.85|10.89|10.93|10.74|10.59|10.42|10.83|10.71|10.84|10.83|10.81|10.64|10.73|10.83|10.89|10.69|10.52|10.29|10.53|10.5|10.48|10.62|10.77|10.72|10.64|10.82|10.97|10.93|10.94|10.97|11.11|10.85|10.95|10.98|10.84|11.12|11.18|11.17|11.23|11.37|11.27|11.25|11.25|11.34|11.2|11.22|11.26||11.18|11.02|11.1|11.2|10.38|10.25|10.07|9.87|10.35|10.28|10.09|10.15|10.12|10.09|10.14|10.12|10.08|10.1|10.01|9.86|10.12||||10.19|9.83|10.09|9.83|10.16|10.8|10.86|11.29|11.39|11.37|11.27|11.44|11.4|11.72|11.34|11.77|11.95|12.48|||12.48|12.57|12.54|12.24|12.47|12.42|12.43|12.87|12.82|12.86|13.04|13.12|13.15|12.47|13.12|12.94|12.81|12.79|12.95|13.13|13.6|14.19|13.86|13.92|13.98|13.73|13.74|14.4|14.39|14.52|13.97|13.81|13.83|14.02|14.09|14.13|14.01|14.12|13.52|13.07||||||12.94|12.53|13.29|13.45|13.91|13.99|14.09|14.18|13.78|13.91|13.27|13.42|13.42|13.23|13.45|13.32|13.62|13.63|13.65||13.39|13.34|13.11|13.05|12.71|12.86|13|13|13.33|13|13.11|13.16|12.94|12.81|12.77|12.8|12.9|12.97|12.74|12.75|12.94|12.88|13.29|13.31|12.1|12.33|12.2|12.26|12.31|12.41|12.46|12.33|12.41|12.47|12.54|12.41|12.38|12.45|12.41|12.24|12.24|12.25|12.08|12.08|11.93|11.46|11.29|11.26|11.61|11.58|11.71|11.79|11.96|11.96|11.95|11.94|12.04|12.1|11.9|12.09|12.04||||||11.91|11.9|12.15|12.31|12.46|12.42|12.25|||12.31|12.51|12.54|12.59|12.83|12.63
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||4.7|4.77|4.61|4.61|4.63|4.49|4.57|4.65|4.57|4.61|4.66|4.59|4.56|4.51|4.5|4.49|4.4|4.38|4.42|4.63|4.67|4.63|4.59|4.62|4.61|4.53|4.53|4.61|4.65|4.63|4.38|4.5|4.54|4.56|4.57|4.67|4.67|4.63|4.8|4.72|4.74|4.75|4.76|4.95|4.8|4.74|4.76|4.7|4.77|4.86|4.99|5.03|5.06|4.97|5.08|5.15|5.07|5.2|5.05|5.12||5.04|5.02|5.15|5.06|5.02|5.02|4.97|4.93|5.24|5.07|4.61|4.58|4.62|4.58|4.56|4.52|4.6|4.53|4.51|4.46|4.71||||4.76|4.65|4.67|4.43|4.73|5.25|5.28|5.43|5.69|5.57|5.72|5.87|5.82|5.66|5.41|5.72|5.7|5.9|||5.81|5.82|5.97|6.03|6.12|6|6.14|6.12|6.26|6.16|5.98|5.78|5.63|5.42|6.02|6.37|6.23|6.32|6.71|7.3|7.11|7.15|6.91|6.36|6.48|6.33|6.26|6.15|6.27|6.16|6.26|6.17|6.03|6.02|6.06|6.15|6.26|6.15|5.89|5.62||||||5.26|5.53|5.66|5.41|5.7|5.84|5.9|5.97|5.95|5.86|5.93|6.09|6.25|6.23|6.09|5.99|5.86|5.82|6.07||6.09|6.15|6.05|6.21|6.16|6.43|6.8|6.18|6.23|6.2|6.16|6.14|6.01|6.08|6.39|6.39|6.3|6.45|6.29|5.93|5.39|5.29|5.28|5.2|5.25|5.27|5.35|5.4|5.32|5.32|5.34|5.22|5.25|5.2|5.32|5.32|5.47|5.4|5.47|5.51|5.49|5.82|5.97|5.91|6.09|6.14|6.16|6.51|6.92|6.95|6.74|7.17|7.1|7.3|7.46|7.21|7.09|7.1|7.1|7.43|7.55||||||7.75|7.92|8.4|7.99|8.87|9.36|9.8|||9.54|9.57|9.35|9.66|10.23|9.3
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||48.45|48.26|46.32|46.57|47.56|47.81|49.5|48.87|47.46|47.66|48.95|49|46.37|46.34|45.83|47.13|44.82|44.44|45.02|44.71|44.41|46.42|47.18|46.52|45.65|44.38|44.67|46.16|45.63|45.05|44.78|44.94|45.39|43.8|44.91|45.14|46.27|47.45|47.25|48.1|48.2|48.75|46.46|47.1|47.57|47.75|44.96|43.48|44.55|45.08|45.13|44.6|44.88|43.45|43.27|42.2|41.68|42.52|42.92|43.17||42.03|41.41|42.45|40.2|39.68|40.31|40.05|38.95|40.92|41.79|40.4|41.41|41.14|41|41.25|42.36|42.84|42.81|43.22|40.74|40.32||||38.4|37.73|37.67|37.31|36.66|38.56|39.32|40.5|40.17|40.05|40.37|39.92|37.75|38.49|37.88|38.5|39.27|40.18|||42.61|41.68|43.04|40.7|43.11|42.67|43.54|44.48|44.18|44.26|44.49|44.1|44.5|42.62|44.5|44.47|44.6|42.75|42.25|43.73|46.21|47.01|48.48|50.25|49.9|53.93|53.86|53.47|53.6|54.68|56.2|57.03|57.82|57.8|55.67|56.97|59.5|59.15|58.2|58.49||||||57|58|57.62|57.14|56.85|56.42|55.22|53.85|55|55.05|52.4|53.4|54.72|53.77|55.49|55.03|56.56|57.33|58.83||60.36|60.53|59.5|60.9|62.2|61.5|59.97|59.7|60|59.1|59|59.59|59.82|60.9|62|59.06|59.17|60.04|55.99|54.4|55.5|55.79|56.02|56.02|56|53.62|52.25|53.05|51.5|53.31|52.88|52.5|54.86|54.9|55.25|54.58|56.1|56.35|55.88|55.95|56.35|57.54|57.65|57.72|53.65|55.63|53.3|50.87|50.21|49.61|48.85|47.95|48.08|49.14|48.97|49.8|50.78|50.97|48.62|48.83|49.85||||||50.17|46.33|45.89|45.88|44.99|42.99|42.13|||43.01|42.68|42.32|43.24|44.47|44.15
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||50.11|51.6|54.5|57.16|57.2|59.6|59.29|53.9|51.9|51.58|51.29|50.37|50.79|52.23|47.48|45.05|43.96|44.66|44.32|46|44.97|43.62|40.94|40.31|40.51|40.46|41.34|41.86|41.1|39.82|39.99|41.61|40.6|40.62|40.93|40.87|40.88|41.25|41.09|40.91|41.21|41.58|41.58|43.43|43.95|44.19|42.55|41.88|42.15|43.2|42.32|42.24|42.42|43.1|43.19|43.96|44.11|44.89|45.8|45.59||43.23|42.51|41.64|42|39.58|38.6|39.17|38.84|39.88|39.05|39.08|39.4|39.96|40.41|39.89|39.73|40.54|40.86|40.07|40.98|42.06||||42|42.57|40.95|40.49|40.99|41.74|41.49|40.18|40.9|41.63|40.26|40.6|41.12|42.07|42.2|43.2|43.21|43.69|||43.96|42|40.18|39.39|39.31|38.81|38.78|39.65|39.57|39.85|40.71|41.11|39.37|39|40.32|40.6|40.1|38.85|40.63|41.9|42.12|42.6|43.22|43.3|43.66|44.45|43.97|44.3|43.22|44.1|44.37|44.7|45.37|43.45|43.6|45.8|48|48.99|48.9|49.5||||||49.5|48.57|48|46.05|47.17|47.71|49.7|50.26|52.81|52.81|51.23|50.6|50.81|52.62|50.75|50.3|48.87|48.12|49.79||51.29|49.79|49.8|49.68|46.51|45.54|46.6|47.35|47.33|46.5|46.79|47.7|48.4|49.88|49.38|48.99|48.25|50.89|50.34|52.03|47.3|48.5|48.12|46.93|42.66|38.78|37.05|38.07|37.08|36.9|37.99|38.5|38.21|38.4|39.82|36.2|35.55|34.34|34.11|34.19|34.63|34.82|35.15|35.36|35.74|33.87|33.1|34.1|34.2|36.08|34.35|35.27|35.36|35.15|35.35|35.38|35.85|35.35|36.4|38.22|38.5||||||39.94|38.31|38.46|37.8|38.71|38.71|37.4|||38.86|38.7|39.88|39.41|41.3|40.13
06943|100285|/equities/anhui-express|SHANGHAICOMP||6.9|6.83|6.73|6.82|6.75|6.74|6.7|6.75|6.73|6.71|6.68|6.69|6.6|6.64|6.7|6.7|6.61|6.6|6.68|6.82|6.91|6.94|7.02|7.06|7.02|7.03|6.9|7.01|7.76|7.69|7.65|7.43|7.68|7.48|7.37|7.36|7.33|7.32|7.42|7.45|7.51|7.47|7.39|7.42|7.31|7.32|7.34|7.32|7.37|7.38|7.44|7.45|7.53|7.59|7.47|7.66|7.67|7.64|7.64|7.6||7.62|7.7|7.6|7.6|7.52|7.5|7.32|7.13|7.34|7.31|7.22|7.19|7.27|7.29|7.22|7.05|7.06|7.13|7.19|7.15|7.22||||7.22|7.25|7.19|6.99|7.11|7.45|7.31|7.56|7.75|7.72|7.75|7.76|7.72|7.73|7.73|7.96|7.95|8.05|||7.99|7.75|7.74|7.58|7.56|7.52|7.39|7.48|7.47|7.41|7.48|7.27|7.27|7.06|7.37|7.49|7.48|7.32|7.38|7.51|7.64|7.86|7.69|7.67|7.68|7.7|7.62|7.81|7.93|8.03|8.2|8.09|8.11|8.05|8.27|8.49|8.47|8.47|8.51|8.13||||||7.39|7.14|7.13|7.04|7.16|7.23|7.26|7.28|7.2|7.27|7.18|7.36|7.28|7.28|7.16|7.27|7.27|7.26|7.23||7.08|7.02|7.05|6.99|6.95|6.97|7.05|7.03|7.09|6.98|7.03|7|6.95|6.87|6.86|6.84|6.87|6.79|6.82|6.77|6.82|6.8|6.78|6.66|6.65|6.72|6.7|6.76|6.83|6.79|6.51|5.92|5.96|6|5.95|5.92|5.96|5.88|5.88|5.81|5.81|5.86|5.88|5.83|5.86|5.81|5.94|5.94|6.04|6.07|5.97|6.05|6.13|6.19|6.17|5.99|6.53|6.49|6.55|6.71|6.79||||||6.65|6.37|6.68|6.61|6.83|6.99|6.87|||6.7|6.69|6.89|6.87|7.04|6.81
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||13.28|13.14|12.97|13.19|13.36|12.94|13.19|13.29|13.32|13.43|13.43|13.54|12.84|13|13.24|13.37|13.16|12.76|12.77|13.56|13.58|13.5|13.45|13.55|13.69|13.49|13.62|14.24|13.24|13|12.66|13.06|13.18|13.18|13.45|13.15|13.26|13.01|13|13.23|12.81|12.86|12.78|13.02|13.01|12.54|12.65|12.68|12.97|12.78|12.75|12.69|12.63|12.75|13.01|12.71|12.68|12.82|12.71|12.53||12.46|12.73|12.83|12.99|13.87|15.41|16.03|16.5|16.6429|16.8786|15.7786|16.2857|16.5929|16.4857|16.1571|15.9714|16.15|16.5071|16.8571|16.0714|16.2857||||16.05|15.0071|14.8|15.0357|16.2071|17.2643|17.25|16.7357|15.2143|13.8286|13.9429|14.7214|14.9929|14.7929|13.45|14.0571|13.7714|14.3571|||14.3214|14.4786|14.8786|14.4357|14.8786|14.8071|14.2857|14.45|14.3571|14.5714|14.2643|14.0357|13.6071|13.7071|14.8571|14.6571|14.4|14.5214|14.8143|15.35|15.8429|15.8929|16.1143|16.0286|16.1929|16.1143|15.9214|16.65|16.2071|16.8643|16.9429|17.1286|17.6143|17.1|17|17.5643|18.05|16.4071|16.4571|16.5429||||||16.1857|15.7286|16.2|16|16.5714|16.85|16.8429|17.5786|17.5143|18.0429|17.5714|17.75|18.6071|17.9143|18.2429|17.7572|18.3714|18.1429|18.5929||18.6429|18.4143|18.1786|18.2071|18.2214|18.0214|18.3929|18.8143|18.5429|18.3929|18.8214|19.3429|18.9857|19.4286|18.8571|19.0571|19.3072|19.6929|19.2714|20.35|21.6429|22.2143|23.4643|23.1357|24.6429|22.8572|23.25|23.4643|21.8072|19.8214|19.6286|20.3786|21.6857|19.7143|20.3429|18.85|17.1357|16.0214|15.8929|15.85|16.5643|16.6572|16.9357|16.1571|16.2214|16.3571|15.6429|15.8214|16.0357|16.0571|16.0857|15.9786|16.3071|16.2429|16.3|16.8286|16.8429|16.4071|15.9714|16.2357|16.5214||||||16.45|15.7286|15.2286|15.5143|15.6714|16|15.8|||16.1|16.25|16.75|16.9643|17.25|17.7
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||7.51|7.36|7.24|7.4|7.5|7.48|7.5|7.57|7.57|7.55|7.57|7.54|7.34|7.41|7.43|7.44|7.38|7.23|7.35|7.8|8.01|8.25|8.14|8.15|8.09|8.14|8.17|8.36|8.33|8.36|8.23|8.56|8.76|8.75|8.45|8.3|8.22|8.31|8.65|8.72|8.88|9.02|9.13|8.95|8.91|8.98|8.96|8.8|9.26|9.55|9.54|9.73|9.88|9.64|9.46|9.7|9.69|9.27|9.53|9.14||9.22|9.34|9.26|9.48|9.84|9.92|9.02|8.75|9.38|9.47|9.7|9.37|9.12|9.23|9.3|9.27|9.2|9.39|8.54|8.3|8.5||||8.48|8.3|8.15|7.59|7.43|7.81|7.8|8.43|8.97|8.9|8.86|9.79|9.48|10.32|10.78|10.31|10.01|9.67|||9.29|9.49|9.27|9.19|9.6|9.19|9.01|9.45|9.94|10.52|9.56|8.69|8.85|8.87|9.18|8.89|9.03|8.8|8.33|8.2|8.17|8.44|8.49|8.45|8.36|8.33|8.58|9.18|9.08|8.71|8.96|8.98|8.16|7.9|7.79|7.77|7.8|7.7|7.72|7.47||||||7.02|6.94|7.1|7.03|7.43|7.59|7.77|7.95|7.76|7.77|7.73|7.88|7.97|8.09|8.13|7.88|7.87|7.67|8.11||7.97|7.92|8.06|8.04|8.03|8.03|8.18|8.3|8.54|8.34|8.28|8.27|8.35|7.96|8|8.07|8.08|8.04|8.12|8.1|8.24|8.1|8.09|7.96|7.88|7.98|7.97|7.98|8.08|8.09|8.11|8.05|8.07|8.05|8.17|8.05|8.07|7.86|7.83|7.75|7.73|7.86|7.8|7.85|7.9|7.79|7.52|7.97|8.11|8.11|8.14|8.2|8.12|8.28|8.28|8.37|8.4|8.42|8.41|8.44|8.47||||||8.28|8.26|8.42|8.39|8.8|9.15|9.08|||8.88|8.9|9.06|8.99|9.32|9.58
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||11.93|11.99|12.26|12.67|12.88|12.93|13.48|13.27|13.29|13.5|13.12|13.49|13.91|13.95|13.87|13.88|14.5|14.71|13.37|12.15|12.16|12.44|12.26|12.11|12.02|12.42|12.3|12.59|12.01|11.69|11.61|11.94|11.94|11.57|11.61|11.74|11.96|11.8|11.7|11.9|11.72|11.61|11.58|11.94|11.67|11.47|11.18|10.78|10.97|11.28|11.22|11.25|11.31|11.38|11.48|11.41|11.25|11.62|11.84|11.76||11.81|11.91|11.6|11.83|11.11|11.12|10.88|10.29|10.75|10.55|10.45|10.63|10.37|10.42|10.4|10.45|10.44|10.55|10.62|10.44|10.41||||10.19|9.5|9.55|9.24|10.25|11.39|11.68|12.1|12.15|12.99|12.13|11.03|11.01|10.93|11.07|10.95|10.35|10.57|||10.39|10.28|10.38|10.28|10.29|10.44|10.45|10.6|10.54|10.48|10.39|10.28|10.26|10.08|10.79|10.85|10.77|10.73|10.95|11.62|11.83|12.17|12.36|12.44|12.37|12.62|13.22|12.39|12.44|12.08|11.72|11.91|11.39|11.6|11.57|11.09|11.29|11.31|11.18|11.1||||||10.86|10.7|11.22|11.4|11.4|11.2|11.39|11.65|11.89|11.86|11.82|11.88|11.99|11.86|11.9|12|12.26|12.38|12.9||12.99|12.95|13.03|12.55|12.63|12.48|12.38|12.41|12.41|12.3|12.52|12.77|12.5|12.46|12.56|12.55|12.86|12.96|12.42|12.84|12.53|12.25|12.62|12.65|12.55|12.54|12.68|12.84|13.06|13.37|13.5|14.5|14.6|13.68|13.49|13.58|12.69|12.65|12.38|12.28|12.18|12.07|12.09|12.36|11.55|11.15|10.79|11.23|11.12|11.18|11.02|11.35|11.58|11.4|11.63|11.7|11.58|11.62|11.33|11.5|11.12||||||10.8|10.68|11.19|11.11|11.59|11.54|11.4|||11.31|11.5|12.07|12.18|12.21|12.54
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||27.79|28.38|27.39|28.28|28.03|26.32|26.77|26.58|26.95|26.87|26.88|26.66|26.38|26.37|25.99|25.74|25.62|25.58|25.59|26.78|26.4|26.65|26.8|27|26.5|26.28|26.45|27.09|27.11|26.98|26.99|26.78|27.08|27.11|27.72|28.68|28.81|28.64|29.33|29.33|29.14|28.15|27.49|27.72|27.72|28.28|28.1|27.92|29|29.5286|29.5|29.2857|29.5572|30.3572|29.9786|29.5786|28.45|28.2429|28.1786|27.8429||27.4214|27.4214|26.8929|27.2286|27.3072|26.5572|26.6|26.6286|26.95|26.7857|26.7357|26.3286|27|26.8929|26.4143|26.35|26.2143|26.2857|26.3572|26.3572|26.35||||25.5857|24.1429|24.2714|22.4714|22.4714|23.55|23.7214|25|24.9072|24.0714|23.8714|23.6857|22.6429|22.9572|23.1786|23.7286|22.2714|22.2929|||22.7857|22.7857|23.3214|22.9857|22.9714|23.25|23.3929|23.5|23.5143|23.35|24.2286|23.3857|22.7143|21.5572|22.7643|23.2572|23.2429|21.6572|21.4286|22.4929|23.6429|23.9143|24.2643|24.9143|24.9214|24.9429|24.5929|24.8286|24.0429|24.1786|23.8643|24.5357|24.1143|23.8214|23.4286|23.2929|23.9714|23.9572|23.7286|23.6429||||||23.9214|23.7857|24.2286|24.6429|25.2143|24.6429|25.3572|25.3714|25.8572|25.3929|25.65|25.3572|25.8572|25.6572|26.9357|25.2714|25.6357|25.6786|28.0714||27.8572|27.9|28.25|28.5214|27.5714|27.8572|28.4286|27.8572|26.8429|26.75|26.8572|26.8429|27|27.1429|27.1429|27.3572|27.3|27.1|26.9286|27.3643|27.6429|28.0286|28.2857|28.9214|27.9214|28.3643|27.85|26.6714|26.5|26.3786|25.8786|25.2286|25.2572|25.6857|26.0714|26.8072|25.1|25.05|25.6072|25.3143|25.7|26.3214|25.45|26.25|26.8214|25.2572|23.3143|22.6286|22.7786|22.4714|22.1429|22.4929|21.6429|21.1714|21.1072|20.7072|21.05|21.1929|21.5286|22.4572|22.3857||||||23.3|22.5714|23.9143|24.1072|25.7643|26.7286|27.7429|||27.6286|27.2857|27.9929|26|26.2214|25.7286
06948|100872|/equities/heli|SHANGHAICOMP||11.29|11.33|11.52|12.1|12.1|12.13|12.41|12.4|12.48|12.19|12.16|12.48|12.36|11.94|11.68|11.48|11.31|11.27|11.44|11.83|11.83|12.03|11.93|11.95|11.84|11.66|11.58|11.64|11.49|11.29|11.04|11.2|11.32|11.21|11.55|11.75|11.99|11.77|11.89|12.23|12.57|11.9|11.79|11.69|11.25|10.37|10.4|10.21|10.3|10.37|10.37|10.27|10.52|10.54|10.45|10.48|10.29|10.22|10.29|10.35||10.4|10.38|10.44|10.35|10.21|10.23|9.84|9.63|9.91|9.87|9.75|9.72|9.83|9.87|9.9|9.78|9.73|9.79|9.68|9.66|9.72||||9.47|9.27|9.28|8.83|8.62|9.33|9.4|9.75|9.96|9.76|9.92|10.01|9.91|10.13|9.88|10.33|10.21|10.44|||10.3|10.36|10.32|10.26|10.34|10.36|10.46|10.62|10.5|10.45|10.32|9.92|9.69|9.47|9.99|10.3|10.13|10.03|10.18|10.53|10.97|11.16|11.08|11.13|11.22|11.35|11.27|11.35|11.16|11.37|11.34|11.3|11.43|11.27|11.29|11.55|11.62|11.56|11.61|11.47||||||11.11|11|11.29|10.95|11.59|11.62|11.77|12.08|12.28|12.31|12.25|12.85|13.22|13.34|12.55|12.28|12.34|12.2|12.53||12.51|12.5|12.88|12.81|12.81|12.51|13.33|12.83|12.99|13.23|13.43|13.44|13.65|13.45|12.98|13.27|13.55|13.09|12.89|12.92|13.03|12.82|12.35|12.13|11.59|12.76|12.02|12.02|12.11|12.24|12.49|12.25|12.4|12|11.98|11.66|11.19|11.23|11.09|11.02|10.44|10.58|10.61|10.63|10.49|10.5|10.33|10.41|10.5|10.46|10.68|10.73|10.8|10.79|10.68|10.64|10.61|10.54|10.44|10.51|10.65||||||10.58|10.5|10.6|10.43|10.85|11.15|10.81|||10.86|10.86|10.95|10.92|11.27|11.34
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||8.2|8.33|8.13|8.23|8.11|7.92|7.78|7.9|7.78|7.73|7.54|7.42|7.37|7.35|7.19|7.1|7.1|7.08|7.17|7.4|7.31|7.45|7.34|7.34|7.3|7.33|7.36|7.65|7.69|7.7|7.34|7.4|7.45|7.47|7.44|7.58|7.75|7.64|8.11|7.87|7.9|7.9|7.98|8.06|7.56|7.3|7.34|7.18|7.3|7.35|7.88|7.94|8.19|8.41|8.18|8.36|8.14|8.11|7.85|7.86||7.64|7.85|7.74|7.82|7.88|7.62|7.9|7.78|7.92|7.87|7.45|7.33|7.5|7.41|7.17|7|7.09|6.95|7.21|7.31|7.52||||7.56|7.6|7.28|6.99|7.29|7.96|8|8.13|8.54|8.14|8.32|8.63|8.1|7.83|7.85|7.97|7.9|7.95|||8.05|8.02|7.71|7.82|7.65|7.51|7.59|7.64|7.7|7.6|7.49|6.89|6.71|6.53|7.1|7.31|7.27|7.3|7.21|7.47|7.44|7.38|7.21|7.12|6.96|6.84|6.93|7.11|7.16|7.22|7.08|6.85|6.85|6.74|6.83|6.87|6.85|6.75|6.75|6.51||||||6.19|6.36|6.42|6.23|6.66|6.74|6.55|6.65|6.6|6.48|6.37|6.66|6.6|6.64|6.68|6.6|6.56|6.55|6.69||6.46|6.47|6.49|6.46|6.61|6.65|6.77|6.67|6.71|6.52|6.69|6.87|6.45|6.42|6.54|6.45|6.52|6.55|6.56|6.48|6.52|6.35|6.39|6.25|6.26|6.25|6.36|6.46|6.38|6.3|6.29|6.21|6.15|6.11|6.19|6.24|6.35|6.31|6.38|6.51|6.53|6.84|7.06|6.84|7.13|6.99|6.83|7.44|7.83|7.93|7.79|8.25|8.24|9.15|8.43|7.66|7.45|7.8|8.67|8.78|7.98||||||8.19|7.81|8.22|7.76|8.16|8.76|8.81|||8.35|8.77|8.82|8.57|8.81|8.41
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||17.25|17.65|17.6|19.56|19.7|19.9|20.83|20.99|20.33|19.52|19.54|20.38|20.89|19.8|20.25|20.1|20.44|21.49|21.74|21.13|19.21|17.7|17.96|17.13|15.57|17.3|15.73|15.59|16.24|16.46|16.53|16.38|16.62|16.16|17.27|17.8|18.95|17.43|17.43|17.22|17.36|17.16|15.87|15.86|14.82|13.65|13.64|12.92|13.16|13.59|13.54|13.56|13.95|13.32|12.45|12.28|12.15|13.34|12.13|12.07||12.18|11.93|11.81|11.47|11.17|11.26|12.09|11.32|11.79|10.72|10.15|9.23|9.06|8.57|9.13|8.37|8.46|7.98|7.76|7.79|8.04||||7.94|7.46|7.62|7.18|7.71|8.57|8.6|9.05|9.17|9.31|9.21|9.29|9.27|9.58|9.34|9.99|10.05|10.52|||10.81|10.79|11.26|10.97|11.2|11.26|11.5|11.71|11.76|11.73|11.61|11.44|11.3|10.92|11.71|12.08|11.97|11.75|11.92|12.57|13.02|13.61|13.98|13.91|13.73|13.86|13.77|14.38|13.42|13.68|13.81|13.68|13.67|13.17|12.85|13.25|13.78|13.96|13.75|13.59||||||13.41|13.36|13.84|13.71|13.86|13.88|13.8|14.19|14.67|14.85|14.76|14.81|15.26|14.67|15.04|15.39|15.65|15.58|16.8||17.4|17.69|17.83|18.5|17.47|17.77|18.59|16.9|16.67|16.57|17.05|17.79|18.22|17.9|19.88|20.25|19.88|20.38|19.92|18.9|19.12|18.4|17.2|16.91|17.24|16.92|16.64|17.2|17.58|16.93|16.46|14.96|14.87|14.33|14.82|15.91|15.8|15.75|16.22|16.17|15.55|15.84|14.83|15.57|15.32|16.15|16.14|16.66|15.39|15.35|14.91|15.3|15.09|14.56|14.68|14.51|13.95|14.23|12.94|13.46|13.85||||||13.5|13.25|13.73|13.53|13.87|14.1|13.76|||13.93|14.09|15.55|15.87|15.64|16.32
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||22.49|22.07|21.83|22.04|21.92|21.57|21.81|22.11|22.07|21.87|22.12|22.15|21.99|21.82|21.93|22.1|21.95|21.5|21.8|22.83|22.83|23.7|23.84|24.17|23.73|24.18|24.06|24.18|23.73|23.94|24.06|23.98|23.75|23.34|24.31|24.15|24.39|24.32|24.55|24.86|25.86|28.73|28.3|27.47|24.97|24.04|21.85|21.53|22.05|22.28|22.08|22.09|21.64|21.5|21.65|21.65|21.35|22.14|22.19|22.5||22.3|22.78|22.57|22.3|21.91|21.7|21.4|20.88|21.51|21.67|21.44|21.2|21.11|21.35|20.85|20.5|20.34|20.18|19.91|19.68|20.59||||20.66|20.14|20.94|21.22|22.1|23.39|23.79|25.39|24.76|24.28|24.35|26|26.03|27.86|25.52|27.18|26.52|27.52|||26.6|26.01|26.7|26.6|26.49|25.75|25.53|26.35|26.6|26.9|25.55|23.82|23.3|21.18|22.53|23.9|23.69|23.42|23.22|24.1|24.78|25.03|24.43|24.92|23.76|23.68|23.69|24.62|24.95|25.62|25.9|24.5|25.5|25.08|27.09|26.22|27.33|26.02|26.07|23.7||||||23.1|21|21.9|22.59|22.71|23.28|22.15|22.69|21.9|22.31|22.35|22.87|22.98|21.88|21.94|21.73|22.18|22.11|22.2||21.72|21.58|21.23|21.13|21.1|20.74|20.67|21|21.11|20.63|20.64|20.77|20.95|20.63|20.66|20.86|20.41|20.08|19.97|19.86|20|20.01|20.29|19.97|19.91|20.3|20.67|20.7|20.65|20.9|21.06|20.79|20.91|20.59|20.73|20.22|20.04|20|19.94|19.76|19.58|19.55|19.37|19.11|19.44|19.3|18.85|19|19.42|19.43|19.45|19.47|20.13|21.41|21.67|21.89|22.12|20.5|20.41|20.56|20.63||||||20.35|20.65|20.41|20.29|20.87|20.98|20.24|||20.56|20.73|21.55|21.76|21.82|23
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||50.65|51.21|50.07|50.9|51.88|51.61|51.81|52.73|52.2|52.55|52.58|51.99|50.56|51.44|51.4|51.7|51.09|49.72|49.46|51.17|50.11|51.73|51.8|52.46|51.91|51.47|52.73|53.61|53|53|52.61|52.77|53.1|52.85|53.53|55.42|55.56|55.6|57.35|58.33|57.96|58.61|56.01|56.28|56.21|55.5|54.78|56.45|57.85|59|56.73|55.31|55.67|55.35|54.58|55.41|54.35|55.57|54.12|53.2||52.45|52.59|52.82|51.25|50.33|49.36|49.03|48.69|50.71|51.23|49.39|49.69|50.35|49.58|49.5|49.57|48.91|47.96|47.86|48.3|51.8||||51.23|50.44|52.4|52.6|50.92|55.59|55.12|56.2|55.65|56.15|56.01|56.61|53.97|54.22|52|53.5|54.33|54.28|||55.06|54.04|54.6|53.37|54.38|55.18|56.69|58.19|58.09|57.88|57.08|57.93|56.76|59.2|65.78|71.68|71.88|71.14|71.51|71.25|75.2|74.2|77.27|76.36|75.55|75.95|75.47|77.74|77.92|79.3|77.2|74.97|76.24|77|74.4|75.98|77.8|76.02|69.11|72.4||||||69.66|71.55|70|70.59|70.5|68.91|66.5|63.11|64.56|63.91|64.08|64.95|67.32|66.67|67.39|67.6|69.12|69.22|70.03||70.87|72|74.2|79.62|77.5|80.13|80.97|80.11|79.98|81.43|82.3|83.92|83.74|83.82|81.16|79.59|76.95|69.95|66.71|66.58|66.38|65.58|66.06|66.17|67.35|68.05|69.33|68.91|68.21|68.2|64.2|62.16|61.54|62.27|59.45|59.3|60.99|61.2|63.3|63.82|65.46|62.54|60.37|61.17|62.2|60.63|62.01|57.56|59.27|57.41|57.97|58.01|56.52|54.52|53.78|55.19|56.3|56.09|54.03|53.4|52.69||||||50.48|50.56|51.14|53.46|50.5|49.87|48.85|||50.33|49.5|49.3|50.7|51.25|52.75
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||8.09|8.38|8.1|8.33|8.14|7.88|7.8|7.83|7.86|7.84|7.81|7.62|7.5|7.52|7.4|7.38|7.44|7.42|7.46|7.92|7.77|7.88|7.87|7.63|7.48|7.45|7.34|7.43|7.4|7.41|7.21|7.33|7.31|7.31|7.31|7.23|7.16|7.16|7.34|7.2|7.09|7.06|7.22|7.4071|7.3714|7.2786|7.2643|7.2214|7.2571|7.35|7.35|7.3786|7.5357|7.5929|7.5214|7.6|7.4714|7.5071|7.4643|7.4||7.3571|7.4|7.3714|7.4286|7.2714|7.2429|7.1214|6.9357|7.1929|7.15|7.0929|7.0857|7.1143|7.1714|7.15|7.1071|7.0214|7.1429|7.0714|6.9857|7.0143||||6.85|6.4571|6.5857|6.3643|6.5714|7.0214|6.9571|7.1571|7.2286|7.15|7.0571|7.1071|7.05|6.9929|6.8786|6.8571|6.9071|6.9214|||6.8286|6.8|6.7357|6.7071|6.7286|6.7071|6.6929|6.7357|6.7643|6.7286|6.6643|6.6071|6.5571|6.4357|6.8|7.0143|7|6.9286|7.0714|7.3571|7.4429|7.5857|7.4571|7.3357|7.3214|7.3786|7.4357|7.3071|7.3571|7.2929|7.2571|7.2214|7.2286|7.1714|7.1571|7.2|7.2429|7.2357|7.2357|7.0643||||||6.9357|6.8857|6.9571|6.9571|7.15|7.2143|7.2714|7.5143|7.5|7.5643|7.5143|7.6643|7.6714|7.6|7.65|7.6286|7.7|7.55|7.6429||7.5143|7.4786|7.4786|7.6143|7.7|7.5357|7.6357|7.5929|7.5|7.4071|7.4714|7.5357|7.4143|7.3214|7.3357|7.3929|7.5|7.45|7.4214|7.3786|7.45|7.35|7.3857|7.2429|7.2143|7.3357|7.2857|7.3643|7.3429|7.4|7.4|7.3643|7.4143|7.2929|7.3286|7.2571|7.3|7.25|7.3786|7.5429|7.9357|7.8571|7.3643|7.1786|7.3143|7.2929|7.2429|7.6143|7.85|7.8286|7.6643|7.8071|7.8857|8.1143|8.0786|7.5|7.6214|7.65|8.5|8.3214|8.5643||||||8.35|8.05|8.7857|8.2786|8.3857|8.55|8.6643|||8.5357|8.5429|8.3786|8.2429|8.4643|8.1429
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||10.91|10.13|10.27|10.88|10.82|10.69|11.32|11.3|11.37|11.55|11.51|11.88|11.59|11.72|11.63|11.39|11.14|11.16|12|12.11|11.01|11.12|10.73|10.64|10.59|10.8|10.84|11.17|11.05|10.81|10.72|10.67|9.7|9.62|10.07|10.28|10.18|9.25|9.55|9.59|9.7|9.68|9.8|10.18|10.17|9.96|10.26|9.79|9.7|9.9|9.64|9.6|9.81|10.12|9.82|9.53|9.39|9.69|9.53|9.63||9.61|9.62|9.58|9.83|9.4|9.01|8.94|8.74|9.15|8.93|8.9|9|8.77|8.66|8.69|8.44|8.33|8.3|8.14|7.89|8.04||||7.97|7.62|7.74|7.33|7.8|8.65|8.69|9.2|9.4|9.37|9.27|9.41|9.35|9.66|9.46|9.93|10.1|10.52|||10.15|10.19|10.33|10.16|10.42|10.63|10.92|11.76|10.74|10.67|10.49|9.84|9.52|9.26|9.99|10.44|10.45|10.39|10.67|11.53|11.93|12.39|12.18|12.1|11.88|11.99|11.98|12.27|11.85|12.05|11.9|11.94|11.9|11.72|11.52|11.56|11.98|12.14|12.08|11.8||||||11.44|11.35|11.85|11.57|12.09|12.02|12.05|12.36|12.65|12.82|12.66|12.64|13.13|13|13.1|13.1|13.57|13.72|14.28||14.36|14.38|14.59|14.56|15.69|14.26|14.85|14.66|14.49|14.45|15.26|16.03|15.32|15.35|15.88|15.49|15.58|15.91|15.89|16.45|14.95|15.27|15.23|14.46|14.11|14.33|14.25|14.73|14.82|15.01|15.21|14.3|14.38|14.04|14.58|13.98|13.99|14.24|14.6|14.04|12.76|12.87|12.36|12.24|12.81|12.25|13.11|14.08|13.79|13.31|12.1|12.79|13.27|12.8|12.6|12.58|12.69|12.18|11.88|12.4|12.63||||||12.56|11.73|13.03|13.28|12.77|13.18|13.19|||12.8|13.2|14.03|13.7|13.46|13.96
06955|100712|/equities/shanying-paper|SHANGHAICOMP||2.65|2.65|2.64|2.67|2.68|2.68|2.68|2.72|2.71|2.7|2.71|2.71|2.66|2.68|2.69|2.69|2.65|2.65|2.68|2.76|2.78|2.78|2.82|2.79|2.74|2.7|2.69|2.7|2.7|2.7|2.67|2.72|2.76|2.69|2.69|2.71|2.72|2.72|2.76|2.76|2.77|2.77|2.77|2.8|2.76|2.76|2.76|2.74|2.79|2.78|2.8|2.83|2.8|2.78|2.74|2.75|2.74|2.76|2.76|2.78||2.76|2.86|2.85|2.81|2.81|2.81|2.77|2.74|2.83|2.81|2.79|2.79|2.78|2.8|2.82|2.8|2.83|2.86|2.9|2.78|2.82||||2.82|2.76|2.78|2.74|2.81|2.91|2.89|2.95|3.01|3.02|3.04|3.07|3.06|3.08|3.02|3.07|3.05|3.08|||3.04|3.02|3.01|2.97|2.99|2.97|2.99|3|3.01|2.99|3.02|2.91|2.91|2.87|3.02|3.06|3.03|3|3.07|3.14|3.18|3.21|3.17|3.15|3.13|3.15|3.16|3.21|3.2|3.23|3.21|3.18|3.2|3.18|3.2|3.22|3.25|3.23|3.23|3.17||||||3.14|3.08|3.14|3.14|3.22|3.23|3.28|3.29|3.28|3.3|3.29|3.38|3.38|3.36|3.38|3.37|3.36|3.32|3.34||3.29|3.28|3.29|3.29|3.3|3.27|3.3|3.32|3.33|3.28|3.3|3.29|3.26|3.25|3.27|3.25|3.28|3.26|3.23|3.25|3.28|3.25|3.27|3.19|3.16|3.18|3.22|3.24|3.26|3.23|3.23|3.22|3.22|3.24|3.28|3.27|3.29|3.26|3.31|3.33|3.3|3.25|3.22|3.22|3.26|3.24|3.22|3.2|3.28|3.29|3.31|3.37|3.38|3.38|3.37|3.35|3.38|3.41|3.4|3.51|3.46||||||3.42|3.44|3.59|3.53|3.73|3.99|3.63|||3.62|3.69|3.72|3.7|3.83|3.77
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||29.42|29.76|30.08|31.4|31.66|31.89|32.63|32.48|32.69|32.7|32.68|33.49|33.19|33.27|32.7|32.22|31.3|31.47|30.85|31.58|31.7|32.12|31.5|31.29|30.5|32.0692|32.6385|32.9231|31.9462|31.8846|31.3769|31.5|30.7154|29.8154|31.0923|31.8077|31.5385|31.1846|31.4077|31.7769|31.7308|31.8077|31.6615|32.4615|32.3|33.0615|32.4|30.8|31.4308|31.6|31.7308|32.2077|32.1539|31.9692|32.5539|32.6923|32.2539|33.2923|33.2846|34||33.7385|33.0769|32.8|33.8154|32.9923|32.2692|31.3077|30.9462|31.5|30.5539|29.9385|30.2692|28.2077|28.3462|29.1308|28.5846|28.3692|28.7|28.5923|27.7615|28.1||||28.6154|28.0308|26.9539|25.7769|27.5|30.5385|31.1539|31.9308|30.7692|30.3462|29.8615|29.6231|29.1539|29.6923|29.2154|30.2539|30.6385|30.9308|||31.1539|30.9231|31.3462|31.0154|31.2462|31.6077|32.4462|33.4462|32.8077|32.9923|33.0308|34.0308|32.6154|31.3462|33.5692|34.4154|33.8308|33.2308|34.2308|35.6154|36.8462|37.1154|38.1308|38.7231|37.0077|36.3923|36.4231|36.8308|35.6846|36.0692|35.6154|36.0616|35.4692|35.2923|34.0692|33.8385|35.2462|35.9615|35.2923|35.9231||||||35.7692|35.6154|36.6154|37.2385|37.7|37.1615|37.5462|38.3077|39.0462|39.1769|36.6462|37.0692|39.0231|38.3846|41.6154|42.1462|42.2154|41.7|43.5616||43.2077|44.1462|43.2539|40.9616|41.2539|41.0308|41.7154|42.1539|41.9923|41.9385|42.8077|42.8385|43.8231|43.4231|44.0539|44.3077|43.6923|45.7616|45.3846|46.9231|43.8308|43.9308|42.9846|43.6154|40.5385|39.9692|41.2692|41.5846|42.1539|42.2|41.6|42.1231|42.1077|42.9|45.2923|46.0308|42.6231|42.6539|41.3385|37.5769|37.7231|37.2462|36.6|36.7692|36.1846|33.8769|33.2923|34.6692|36.5308|36.7769|33.4308|33.5846|34.2308|35.0692|32.8154|29.8308|30.2231|29.4615|29.7231|31.2846|31.7308||||||29.5385|29.4539|30.6923|30|30.2462|30.5615|29.4769|||28.6846|28.6077|29.3|30.3154|31.0923|31.2385
06957|100475|/equities/tongfeng|SHANGHAICOMP||7.3|7.5|7.86|8.38|8.16|8.1|8.52|8.34|8.28|8.14|8.05|8.18|8.09|8.3|8.19|8.27|7.97|7.78|7.49|7.9|7.66|7.83|7.63|7.63|7.56|7.82|7.96|8.02|7.98|7.76|7.68|7.85|7.14|7.91|8.3|7.81|8.03|7.8|7.61|7.76|7.88|8.22|7.62|8.03|8.05|8|7.27|7.01|6.96|7.14|7.14|7.05|7.11|7.39|7.04|6.86|6.67|6.86|6.98|6.96||6.73|6.62|6.55|6.49|6.35|6.46|6.47|6.4|6.68|6.43|6.41|6.36|6.27|6.22|6.28|6.27|6.21|6.21|5.99|5.96|5.96||||5.91|5.64|5.7|5.37|5.5|6.11|6.34|6.66|6.63|6.54|6.46|6.68|6.54|6.7|6.56|6.86|6.98|7.13|||7.14|7.21|7.36|7.19|7.27|7.46|7.58|7.72|7.46|7.52|7.45|7.51|7.56|6.87|7.14|7.35|7.46|7.44|7.57|7.7|7.96|8.17|8.42|8.36|8.14|8.21|8.09|8.17|7.43|7.6|7.65|7.54|7.48|7.45|7.49|7.66|8.05|8.21|8.07|7.92||||||7.7|7.67|8.09|8.1|8.11|7.88|8.01|8.27|8.43|8.76|8.51|8.28|8.36|8.15|8.45|9.12|9.4|9.51|9.8||9.45|9.68|8.8|9.3|9.21|9.29|9.65|9.31|8.98|9.01|9.33|9.29|9.1|8.27|8.09|7.92|8|8.32|8.15|8.24|9.16|8.33|8.08|8.19|7.94|7.22|6.97|7.07|7.04|6.97|6.95|6.77|6.86|6.76|6.93|6.3|5.73|5.71|5.61|5.51|5.48|5.53|5.44|5.35|5.47|5.37|5.21|5.42|5.69|5.61|5.58|5.6|5.76|5.8|5.76|5.75|5.7|5.73|5.62|5.69|5.76||||||5.56|5.44|5.66|5.62|5.81|6|5.89|||5.87|5.84|6.1|6.07|6.2|6.25
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||9.88|10.05|9.83|10.01|10.07|9.91|9.92|9.98|10.1|10.07|10.12|9.98|9.83|9.91|9.97|9.92|9.87|9.68|9.79|10.46|10.64|11|10.91|11.07|10.94|11.48|11.34|11.46|11.58|11.85|11.17|11.61|11.94|12|11.48|11.5|10.82|10.78|11.15|11.21|11.45|11.48|11.19|10.57|10.54|10.53|10.7|10.56|11.04|11.17|10.86|11.63|11.7|11.12|10.94|11.29|11.54|11.27|11.42|11.38||11.27|11.44|11.55|11.76|12|11.66|11.41|11.06|12.24|12.56|12.77|12.16|12.28|12.37|12.3|13|14.44|13.42|12.2|11.99|12.56||||12.09|11.85|11.98|11.88|11.11|10.1|9.83|10.51|10.94|10.55|10.58|11.06|10.88|11.1|10.81|10.79|10.16|10.15|||9.78|9.8|9.66|9.44|9.62|9.52|9.54|9.73|9.67|9.72|9.57|9.25|9.25|8.97|9.62|10|10.19|9.84|9.7|9.98|9.92|10.14|10.2|10.22|10.13|10.35|10.29|10.92|10.91|11.87|11.67|11.56|11.98|11.49|11.79|11.53|12.18|12.11|11.82|11.76||||||10.69|10.7|11.35|10.72|11|10.94|11.17|11.72|11.7|10.64|10.6|10.99|10.51|10.91|10.58|9.62|9.33|9.25|9.28||9.22|9.06|9.05|9.05|9.02|8.95|9.04|9.19|9.21|9.25|9.08|9.08|9.04|9.08|9|8.8|8.82|8.78|8.83|8.85|8.93|8.87|8.89|8.81|8.68|8.8|8.73|8.76|8.73|8.71|8.59|8.53|8.61|8.61|8.62|8.48|8.45|8.38|8.37|8.27|8.28|8.33|8.3|8.35|8.54|8.42|8.39|8.36|8.54|8.58|8.63|8.82|8.83|8.86|8.83|8.68|8.76|8.73|8.74|8.88|8.9||||||8.72|8.74|8.91|9.02|9.23|9.4|9.17|||9.19|9.23|9.26|9.2|9.44|9.3
06959|100660|/equities/anhui-water|SHANGHAICOMP||5.57|5.68|5.51|5.71|5.76|5.67|5.68|5.85|5.85|5.82|5.86|5.91|5.67|5.76|5.74|5.69|5.7|5.51|5.66|6.07|6.09|6.27|6.26|6.42|6.31|6.38|6.55|6.84|6.81|6.78|6.72|7.09|7.39|7.52|7.16|7.09|7.04|7.02|7.27|7.04|7.22|7.2|7.46|6.78|6.67|6.56|6.69|6.69|6.99|6.87|6.67|6.73|6.89|6.84|6.8|7.18|7.32|7.12|7.18|7.53||7.5|7.52|7.53|8.13|7.95|7.23|7.37|6.7|6.94|6.86|7.01|6.61|6.67|7.45|7.53|8.36|7.6|6.91|6.28|6|6.29||||6.28|6.4|5.82|5.5|5.29|5.22|5.02|5.19|5.62|5.89|5.45|6.05|5.72|6.2|6.22|5.65|5.14|5.2|||4.98|5.09|4.92|4.75|4.93|4.69|4.58|4.71|4.75|4.8|4.77|4.57|4.53|4.46|4.61|4.8|4.93|4.64|4.47|4.58|4.51|4.6|4.55|4.57|4.5|4.5|4.76|4.99|5.12|5.35|5.17|4.85|4.99|4.89|4.85|4.91|5.04|5.06|5.19|4.97||||||4.57|4.65|4.56|4.41|4.64|4.6|4.67|4.88|4.54|4.38|4.44|4.54|4.57|4.58|4.57|4.34|4.31|4.19|4.22||4.15|4.12|4.12|4.1|4.13|4.11|4.19|4.23|4.25|4.16|4.16|4.15|4.13|3.98|4.01|4.02|4.02|3.99|4|3.92|3.97|3.85|3.82|3.78|3.73|3.75|3.77|3.77|3.79|3.8|3.76|3.72|3.77|3.77|3.78|3.77|3.81|3.75|3.69|3.69|3.74|3.8|3.78|3.78|3.89|3.87|3.61|3.52|3.57|3.61|3.58|3.68|3.71|3.71|3.73|3.69|3.77|3.78|3.78|3.89|3.91||||||3.88|3.87|3.98|3.97|4.17|4.3|4.17|||4.11|4.15|4.24|4.24|4.37|4.34
06960|101120|/equities/xinhua-media|SHANGHAICOMP||5.05|4.96|4.88|4.91|4.89|4.83|4.78|4.84|4.81|4.82|4.79|4.77|4.67|4.69|4.7|4.72|4.64|4.59|4.71|4.86|4.81|4.83|4.85|4.85|4.78|4.8|4.82|4.81|4.78|4.71|4.6|4.73|4.75|4.69|4.67|4.69|4.69|4.67|4.78|4.79|4.81|4.83|4.78|4.84|4.81|4.8|4.97|4.97|5.06|5.06|5.08|5.16|5.08|5.05|5.04|5.07|5.01|5.01|5.03|5.05||5.03|5.1|5.07|5.03|4.98|4.93|4.89|4.74|4.93|4.82|4.7|4.73|4.75|4.82|4.78|4.72|4.72|4.79|4.77|4.67|4.85||||4.74|4.42|4.51|4.45|4.63|4.97|5.01|5.21|5.2|5.11|5.17|5.29|5.24|5.46|5.27|5.38|5.38|5.5|||5.32|5.24|5.2|5.15|5.22|5.15|5.12|5.14|5.18|4.95|5.04|4.87|4.78|4.72|5.16|5.31|5.24|5.11|5.02|5.09|5.01|5.08|5.01|4.99|4.94|4.99|4.98|5.17|5.16|5.23|5.16|5.07|5.17|5.07|5.08|5.07|5.16|5.14|4.98|4.89||||||4.77|4.71|4.78|4.78|4.96|5.1|5.16|5.28|5.17|5.23|5.09|5.23|5.24|5.22|5.25|5.26|5.3|5.28|5.32||5.19|5.14|5|5.02|5.08|5.13|5.16|5.19|5.1|5.05|5.09|5.14|4.97|4.99|4.86|4.81|4.82|4.84|4.86|4.8|4.86|4.77|4.77|4.72|4.77|4.88|4.92|4.94|4.87|4.84|4.9|4.86|4.88|4.89|4.84|4.82|5.01|4.81|4.72|4.76|4.69|4.65|4.62|4.56|4.59|4.71|4.52|4.5|4.61|4.68|4.7|4.73|4.76|4.71|4.69|4.69|4.73|4.76|4.76|4.81|4.83||||||4.65|4.68|4.72|4.7|4.77|4.83|4.76|||4.73|4.74|4.78|4.78|4.86|4.83
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||7.11|7.29|7.28|7.42|7.37|7.43|7.56|7.72|7.69|7.51|7.54|7.47|7.24|7.19|7.12|6.92|6.75|6.58|6.61|7.06|7.07|7.22|7.18|7.22|7.13|7.17|7.24|7.35|7.33|7.24|7.16|7.89|7.64|7.37|7.22|7.18|7.13|7.16|7.27|7.35|7.32|7.46|7.38|7.84|7.71|7.75|7.87|7.63|7.77|7.84|7.97|7.95|8.63|8.27|7.62|7.63|7.58|7.32|7.12|7.22||6.97|7.07|7.3|7.2|7.34|7.29|7.38|7.2|7.83|7.83|7.9|7.8|7.33|7.49|7.08|7.23|7.3|7.56|7.21|6.93|6.79||||6.45|6.33|7.03|7.11|7.5|6.82|7.41|6.74|7.1|7.16|7.32|7.68|6.98|7.47|7.76|8.53|9.48|10.53|||11.7|13|13.66|13.51|12.28|12.74|13.15|13.72|13.29|13.21|13.67|12.43|11.88|10.8|10.89|11.3|11.26|11.14|11.39|12.02|12.27|12.68|13.12|12.86|12.72|13.5|13|13.02|11.84|11.67|10.61|10.75|10.65|10.64|11.12|10.11|10.5|10.7|10.42|10.09||||||10.36|10.28|10.7|10.3|11|10.94|10.88|11.33|11.55|11.72|11.66|11.45|12|11.41|11.22|11.5|11.94|11.9|12.52||12.4|13.09|13.05|13.31|12.94|12.93|13.55|14.67|14.6|15.18|15.9|15.88|14.44|13.13|14.05|12.77|13.08|12.19|11.82|11.22|11.92|13.24|13.37|13.41|12.19|11.08|10.07|||||||||||9.15|8.32|7.9|7.95|7.9|7.84|7.61|7.83|7.23|7.19|6.81|6.58|6.58|6.67|6.75|6.7|6.71|6.65|6.66|6.75|6.79|6.71|6.8|6.84||||||6.66|6.62|6.73|6.68|6.7|6.83|6.8|||6.82|6.85|7.01|6.99|7.22|7.26
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||56.64|54.48|52.7|53.34|54.4|53.85|54.03|54.47|54.2|54.95|55.34|54.86|54.52|55.85|55.72|55.87|55.35|54.21|54|55.61|54.53|56.09|56.09|56.49|56.82|54.9|56.16|56.01|55.47|56.22|56.7|56.11|57.3|57.36|58.22|59.63|58.82|59.35|62.55|63.5|64.05|65.14|59.22|62|62.69|61.06|61.2|61|62.18|63.35|61.7|60.02|60.88|60.35|59.62|61|60.74|62.79|60.65|59.33||58.27|58.69|59.65|58.4|56.69|57.62|57.27|57.59|59.2|60.75|57.67|58.4|59.31|56.78|58.24|57.89|57|53.21|52.69|55.2|58.84||||57.81|58.93|57.19|56.99|52.82|57.4|57.35|57.56|56.62|57.94|57.86|56.52|53.2|52.8|50.3|52.5|53.64|53.35|||54.65|54.09|54.69|53.5|54.87|56.29|58.34|59.73|58.59|59.39|59.44|59.3|57.94|59.34|63.01|66.77|66.99|66.81|67|67.55|69.42|67.9|71.99|73.49|73.99|72.7|72.95|74.95|75.69|75.35|74.53|70.56|70.06|70.74|68.01|68.05|68.27|69.98|64|67.39||||||67.61|70.04|70.59|72|71.69|69.25|66.47|61.27|62.5|61.43|61.07|59.97|62.92|63|63.15|62.96|65.35|64.55|66.24||69.45|68.54|68.31|74.39|73.58|75.64|76.23|76|73.44|73.26|71.86|73.34|74.2|75.44|74.98|73.8|73.36|75.46|68.6|68.22|69|67.25|67.13|68.28|66.76|66.63|67.46|67.96|68.52|66.74|64.6|60.07|58.68|60.6|57.41|57.55|59.53|58.08|58.78|59.32|58.7|59.4|58.81|61.22|62.12|60.84|56.13|51.03|52.08|51.5|51.37|52.63|49|48.6|45.7|50.78|49.95|50.29|49.85|50.6|51.91||||||51.23|49|49.38|54.87|53.98|51.52|51.76|||52.6|51.51|51.67|52.75|52.75|54.46
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||18.3|18.37|19.5|20.33|20.25|19.83|21.5|20.46|21.54|19.58|19.75|19.43|19.88|20.22|20.51|19.44|19.85|19.72|20.64|22.1|21.84|20.91|19.01|17.84|18.6|18.49|16.81|17.55|15.95|14.5|13.99|13.66|13.35|12.72|12.9|13.39|13.73|12.48|12.68|12.74|13.15|12.37|12.59|13.63|13.85|12.59|12.35|11.63|10.57|11.16|10.58|10.29|10.26|10.22|10.31|10.3|10.01|10.22|10.37|10.57||9.84|9.53|9.44|9.38|9.46|10.24|10.89|10.1|9.96|9.84|9.58|9.34|9.03|8.76|8.68|8.56|8.64|8.45|8.42|8.37|8.55||||8.62|8|8.24|7.99|8.59|9.3|9.58|10.12|10.32|10.16|10.11|10.43|10.36|10.24|10.18|10.84|10.99|11.44|||11.38|11.34|11.46|11.43|11.63|11.73|11.61|12.15|12.87|11.7|10.97|10.19|9.97|9.63|10.3|10.68|10.83|10.73|10.9|11.33|11.4|11.52|11.56|11.46|11.48|11.48|11.18|11.33|11.18|11.27|10.91|10.87|10.76|10.53|10.62|10.39|10.74|10.71|10.63|10.34||||||10.24|10.14|10.45|10.65|10.95|10.61|10.66|11.11|11.5|11.87|11.61|11.94|12.22|12.07|12.07|11.67|12.39|12.37|12.08||12.05|12.23|12.2|12.34|12.2|11.99|12.53|12.48|12.71|12.7|12.56|13.09|12.99|13.38|13.72|13.45|12.23|12.85|11.68|12.31|12.72|12.2|12.58|12.42|12.36|12.58|12.67|12.43|12.56|12.75|13.03|12.47|11.34|11.15|11.62|11.65|11.49|10.95|10.85|10.31|9.75|10.11|9.99|10.06|10.52|10.2|10.35|11.07|11.56|11.41|11.18|11.88|11.32|11.35|10.32|9.98|9.99|9.37|9.48|9.52|9.52||||||9.52|9.28|9.42|9.42|9.91|10.33|10.69|||10.52|10.19|10.62|9.98|10.53|10.32
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||9.03|8.68|8.61|8.79|8.7|8.61|8.73|8.85|8.88|8.85|8.87|8.87|8.71|8.81|8.75|8.63|8.6|8.27|8.36|8.82|8.91|9.08|9.03|9.19|9.05|9.11|9.06|9.06|9.02|8.86|8.63|8.86|9.06|9.19|9.61|9.56|9.48|9.58|9.82|10.03|10.03|10.24|9.76|9.96|10.06|10.03|9.69|9.65|9.94|10.2|10.07|10.33|10.32|10.6|10.09|9.82|9.69|10|10.33|10.15||10.42|11.03|11.22|10.9|10.76|11.15|11.39|10.88|9.89|9.89|9.69|9.8|9.55|10.31|10.63|11.09|10.08|10|9.67|9.36|9.62||||9.31|9.11|9.7|10.77|11.97|13.3|14.11|12.83|11.66|10.6|9.64|8.76|8.4|8.4|8.2|8.2|8.37|8.64|||8.51|8.6|8.39|8.35|8.38|8.4|8.25|8.4|8.47|8.39|8.22|8.01|7.96|7.76|8.24|8.46|8.28|8.07|8.22|8.53|8.66|8.79|8.77|8.69|8.56|8.64|8.53|8.7|8.66|8.75|8.65|8.56|8.6|8.42|8.49|8.42|8.65|8.67|8.54|8.38||||||8.29|7.95|8.45|8.51|9.14|9.33|9.31|9.7|9.52|9.89|9.71|10.01|10.12|9.84|9.9|9.71|10|9.79|9.85||9.57|9.58|9.43|9.59|9.63|9.26|9.32|9.36|9.55|9.4|9.49|9.61|9.46|9.65|9.47|9.55|9.37|9.29|9.17|9.08|9.21|9.17|9.31|9.16|9.16|9.18|9.44|9.5|9.48|9.54|9.46|9.42|9.83|9.82|9.96|9.68|9.77|9.69|9.76|9.55|9.67|9.74|9.4|9.4|9.19|9.03|9.03|8.98|9.36|9.66|9.53|9.84|9.72|10.03|9.9|10.2|10.63|10.73|10.34|10.11|10.34||||||9.8|9.62|9.68|10.05|9.83|9.49|9.35|||9.49|9.5|9.2|9.28|9.49|9.45
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||253|257.78|260.38|274.5|274.45|266.34|271.31|265.56|269|269.1|264.51|277.99|269.8|261.99|262.94|247.32|234.03|225.18|214.8|213.57|210.72|211.76|206.46|210.79|209|207.1|203.81|187.5|183.6|183.59|191.6|190.22|183|188.89|195.94|200.37|203.89|198.92|194.39|200.68|210.03|212.92|202.09|209.19|204.3|207|209.06|204.83|209|214.72|220.58|221|204.26|203.01|214.4|220.99|216.2|218.86|220.52|224.63||221.82|214.5|207.81|201.36|195.93|202.27|210.2|207.8572|214.9929|209.1429|205.0001|205.0001|201.7215|200.7429|201.3858|200.3644|195.0001|187.8429|175.9501|171.4715|172.1786||||177.0715|158.5715|178.5715|165.1072|166.9644|179.2858|180.0001|180.8929|176.2644|179.0072|170.2429|174.2858|170.0644|180.5572|177.5001|187.1429|185.2144|190.0001|||199.6358|202.2715|200.0001|188.5715|181.1072|180.8929|187.9286|190.0144|190.7572|195.1858|184.9286|190.4286|190.0001|171.9858|171.9144|185.8144|188.5715|182.8929|174.9429|170.0144|176.9858|173.8501|172.8501|171.9001|174.9644|170.8286|171.0358|172.7001|155.8572|155.6501|157.6786|160.8929|156.4715|159.5715|152.2143|157.5143|156.2429|155.7143|156.1001|159.4858||||||159.3001|162.9072|167.1572|163.1858|169.3144|168.7144|170.9286|173.5715|176.6786|176.8215|174.0072|171.9858|174.5715|173.8072|180.4001|177.2286|180.3572|181.3501|189.3001||195.1429|193.9786|191.1572|194.0715|195.1144|190.5286|195.3572|199.5572|202.1429|203.0001|203.5287|203.5929|207.2144|217.4429|212.8858|209.1715|208.4715|210.0001|199.2858|202.1644|208.2858|209.0572|208.7858|210.7215|213.3572|213.9572|219.4644|217.7001|217.5001|220.4715|217.8572|209.2858|213.2501|203.2287|204.7501|203.2572|203.2644|197.1429|196.5715|173.5001|165.3572|155.9143|157.2786|157.7572|160.7286|169.2715|155.8429|154.2858|155.7143|161.0001|166.8572|160.7501|161.3358|162.0429|160.2358|163.8286|160.4286|163.5001|162.5001|163.8144|171.4215||||||168.2001|165.8644|172.1429|173.6786|173.6286|179.5286|178.2858|||180.7215|182.1429|190.3429|185.2786|185.0001|195.7929
06966|100714|/equities/anyang-iron|SHANGHAICOMP||2.26|2.27|2.24|2.29|2.31|2.32|2.41|2.44|2.43|2.42|2.42|2.36|2.31|2.33|2.35|2.33|2.29|2.28|2.3|2.38|2.38|2.38|2.37|2.38|2.35|2.38|2.38|2.42|2.41|2.42|2.37|2.58|2.61|2.6|2.57|2.6|2.6|2.6|2.65|2.61|2.63|2.62|2.62|2.66|2.64|2.66|2.67|2.64|2.66|2.63|2.63|2.65|2.67|2.64|2.61|2.66|2.65|2.69|2.66|2.7||2.71|2.76|2.81|2.81|2.8|2.81|2.8|2.77|2.93|2.92|2.67|2.65|2.65|2.67|2.62|2.61|2.62|2.61|2.59|2.57|2.66||||2.67|2.55|2.63|2.61|2.9|3.21|3.17|3.36|3.53|3.44|3.61|3.66|3.58|3.52|3.51|3.73|3.52|3.44|||3.13|3.15|3.13|3.12|3.21|3.19|3.14|3.05|3|2.94|2.94|2.82|2.81|2.75|2.98|3.07|3.08|3.02|3.08|3.16|3.17|3.21|3.14|3.14|3.09|3.08|3.02|3.09|3.11|3.17|3.15|3.07|3.08|3.02|3.05|3.09|3.12|3.09|3.11|3.03||||||2.86|2.89|2.97|2.89|3.06|3.06|3.12|3.12|3.02|3.01|2.98|3.06|3.07|3.14|3.12|3.13|3.08|3|3.05||2.99|2.96|2.99|2.97|2.99|3.04|3.13|3.13|3.22|3.09|3.21|3.17|2.88|2.81|2.87|2.87|2.89|2.9|2.91|2.87|2.85|2.84|2.82|2.78|2.8|2.84|2.77|2.85|2.78|2.69|2.7|2.64|2.64|2.63|2.7|2.71|2.79|2.74|2.73|2.79|2.74|2.86|2.9|2.88|3.05|3.05|3|3.09|3.17|3.23|3.22|3.35|3.4|3.4|3.42|3.4|3.46|3.38|3.36|3.51|3.51||||||3.47|3.39|3.58|3.53|3.84|4.17|4.09|||4.06|4.11|4.12|4.06|4.24|4.18
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||3.39|3.5|3.4|3.45|3.39|3.29|3.25|3.29|3.28|3.23|3.17|3.13|3.11|3.16|3.12|3.06|3.05|3|3.01|3.21|3.22|3.31|3.22|3.25|3.24|3.25|3.27|3.35|3.4|3.31|3.19|3.25|3.3|3.22|3.22|3.28|3.28|3.28|3.45|3.34|3.31|3.33|3.36|3.5|3.48|3.36|3.43|3.39|3.41|3.4|3.58|3.56|3.76|3.92|3.75|3.86|3.99|3.63|3.3|3.38||3.32|3.47|3.26|3.3|3.36|3.27|3.13|3.08|3.23|3.01|2.9|2.92|2.92|2.98|2.83|2.8|2.84|2.84|2.85|2.83|2.94||||2.94|2.87|2.91|2.98|3.19|3.54|3.93|3.86|3.84|3.89|4.32|4.57|4.15|3.77|3.63|3.74|3.69|3.78|||3.88|3.71|3.59|3.57|3.6|3.58|3.47|3.51|3.58|3.53|3.5|3.32|3.24|3.09|3.28|3.41|3.46|3.49|3.43|3.52|3.56|3.57|3.46|3.41|3.37|3.24|3.3|3.45|3.57|3.54|3.5|3.18|3.23|3.16|3.22|3.25|3.22|3.15|3.19|2.9||||||2.79|2.8|2.84|2.92|3.09|3.14|2.85|2.93|2.91|2.93|2.9|3.03|3.02|3.01|3.04|3.02|3.05|2.99|3.06||2.88|2.91|2.9|2.89|2.94|2.92|3.01|3.01|3.05|2.93|2.99|3|2.87|2.83|2.86|2.85|2.88|2.88|2.89|2.86|2.9|2.87|2.9|2.86|2.82|2.83|2.87|2.93|2.9|2.9|2.84|2.83|2.77|2.73|2.8|2.8|2.87|2.85|2.92|2.98|2.96|3.12|3.2|3.13|3.26|3.15|3.07|3.38|3.5|3.59|3.6|3.93|3.57|3.73|3.55|3.23|3.22|3.34|3.58|3.66|3.44||||||3.41|3.3|3.48|3.16|3.33|3.51|3.53|||3.46|3.58|3.71|3.37|3.49|3.46
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||7.02|7.29|7.15|7.07|7.03|6.84|6.89|6.95|6.92|6.93|6.89|6.85|6.75|6.79|6.81|6.73|6.68|6.58|6.67|6.94|6.99|7.04|7.01|7|6.94|6.96|6.96|6.98|6.88|6.81|6.58|6.91|6.91|6.85|6.96|7.04|7.01|7.1|7.04|7.08|7.06|7.01|6.97|7.08|7.02|7|6.95|7.01|7.85|7.61|7.56|7.59|7.43|7.37|7.35|7.4|7.25|7.41|7.42|7.51||7.43|7.35|7.36|7.3|7.27|7.34|7.27|7.04|7.41|7.37|7.32|7.35|7.28|7.36|7.28|7.23|7.12|7.35|7.43|7.44|7.25||||7|6.53|6.63|6.65|7.08|7.71|7.32|7.5|7.57|7.5|7.44|7.68|7.65|7.82|7.68|7.82|7.88|8.16|||8.01|8.1|8.09|8.05|8.19|8.37|8.36|8.72|8.88|8.98|9.07|8.8|8.85|8.58|9.37|9.67|9.74|8.85|8.98|9.51|9.73|9.54|9.53|9.63|9.26|9.48|9.31|9.26|9.2|9.52|9.29|9.15|9.29|9.12|8.95|8.14|8.38|8.42|8.23|8.09||||||8.95|8.98|9.58|9.17|9.6|8.73|8.76|8.89|8.72|8.88|8.73|8.86|8.91|8.78|8.79|8.74|8.92|8.86|8.94||8.71|8.67|8.56|8.49|8.45|8.37|8.47|8.53|8.54|8.37|8.42|8.43|8.39|8.41|8.39|8.48|8.5|8.36|8.39|8.4|8.49|8.33|8.43|8.38|8.19|8.33|8.42|8.49|8.19|8.28|8.32|8.24|8.29|8.24|8.25|8.17|8.18|8.19|8.1|7.91|7.98|8.02|7.98|7.93|8.18|8.26|7.93|7.91|7.79|7.8|7.9|7.84|7.99|8.07|8.12|8.14|8.2|8.19|8.16|8.24|8.17||||||8.01|7.93|8.09|8.09|8.2|8.37|8.29|||8.22|8.26|8.28|8.34|8.48|8.45
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||11.55|11.24|11.31|11.61|11.44|11.02|11.15|11.26|11.39|11.42|11.68|11.96|11.59|11.87|10.79|10.46|10.3|10.11|10.17|10.37|10.22|10.23|10.26|10.31|10.14|10.21|10.21|10.33|10.26|10.04|9.83|9.97|10.01|9.93|10.08|10.24|10.2|10.28|10.54|10.73|10.94|10.58|10.29|10.54|10.32|10.17|10.03|10|10.15|10.26|9.99|9.99|10.12|10.13|10.17|9.99|9.91|10.12|10.23|10.27||10.06|9.82|9.94|9.63|9.52|9.43|9.48|9.3|9.8|9.88|9.4|9.38|9.35|9.33|9.3|9.26|9.3|9.12|9.07|8.99|9.23||||9.51|8.82|9.25|9.08|9.46|10.22|10.73|11.16|11|10.6|10.45|10.83|10.45|10.6|10.38|10.73|10.94|11.31|||11.18|11.15|11.05|10.87|10.88|10.89|10.9|11.13|11.27|10.93|10.85|10.83|10.47|10.28|10.91|11.3|11.17|10.96|11.14|11.62|11.88|12.02|12.2|12.22|12.06|12.14|12.08|12.46|12.36|12.7|12.45|12.38|12.57|12.42|12.48|12.49|12.95|12.92|12.55|12.66||||||12.74|12.52|12.61|13.66|15.18|14|14.34|14.81|14.15|14|13.92|14.27|14.34|13.93|13.98|13.86|14.3|14.16|14.57||14.22|14.4|14.17|14.03|13.97|14.8|14.76|14.99|14.76|15.18|15.84|15.67|15.56|16.5|15|15.14|15.5|15.63|14.96|14.72|15.35|15.62|16.26|14.78|15.03|14.75|14.88|15.21|15.4|14|13.8|13.97|14.28|14.2|14.78|14.03|12.97|12.96|12.98|12.98|13|13.25|12.81|12.67|12.79|12.39|12.19|12.49|13.01|12.95|13|12.99|13.47|13.72|13.76|15.03|15.51|15.8|14.82|15.32|14.76||||||14.35|14.33|15.05|15.79|14.93|14.72|13.85|||14.02|14.03|14.03|14.16|13.97|14.16
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||27.89|27.12|27.94|29.98|29.43|27.46|28.85|28|28.34|28.16|28.65|29.09|29.35|30.31|30.1|29.12|27|27.6|27.12|27.61|26.89|27.76|27.6|24.7|22.99|22.66|23.26|22.44|22.35|22.01|21.93|21.9|21.6|21|22.28|22.87|22.55|22.46|22.9|23.8|23.73|24.3|23.81|25.48|25.01|24.55|25.25|23.6|23.81|24.83|25.45|23.56|23.26|22.55|22.25|19.15|18.91|19.4|19.48|20.08||19.48|18.27|18.25|16.93|16.55|16.63|16.99|16.77|17.96|17.75|17.56|17.35|17.45|17.59|17.9|17.59|17.29|17.27|16.51|16.16|16||||16|15.1|15.7|15.46|15.43|17.18|17.51|18.12|18.37|18.6|17.9|18.35|18.15|18.82|18.64|19.53|20.06|20.99|||20.62|20.61|20.9|20.4|20.84|20.98|21.78|22.39|22.28|22.7|22.34|22.89|22.92|22.3|23.7|23.94|24.32|24.25|25.53|26.89|28.22|28.26|28.75|29.01|29.31|28.74|26.81|27.45|26.79|27.58|28.23|27.8|27.62|27.39|26.94|26.88|27.7|28.19|28.19|27.76||||||28.46|29.09|29.45|29.8|31.35|32.16|33.05|32.84|31.25|31.99|30.26|30.8|31.73|31.85|33.19|32.41|32.91|33.22|33.88||34.35|33.89|32.01|32.93|32.08|32.98|33.41|33.15|31.16|29.24|29.66|30.48|29.18|29.85|29.95|30.2|30.45|29.45|28.59|28.7|29.57|30|30.89|31.65|31.61|32.17|33.37|32.6|32.9|33.25|33.69|32.47|32.68|32.45|32.35|32.75|33|33.42|34.25|33.67|35.87|36|35.7|35.83|37.3|33.09|31.85|32.4|33.95|34.15|32.25|32.89|27.41|26.96|26.06|26.84|27.53|26.4|26.46|26.99|27.68||||||26.2|26.37|26.5|27.19|27.03|27.4|27.3|||28.28|29.89|29.69|29.7|30.3|30.45
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||5.32|5.34|5.26|5.36|5.37|5.35|5.38|5.42|5.4|5.38|5.41|5.4|5.24|5.28|5.34|5.33|5.25|5.17|5.24|5.53|5.58|5.65|5.67|5.78|5.78|5.9333|5.9|6|6.0083|5.925|5.7917|6.0083|6.1583|6.0917|5.9417|5.925|5.8917|5.9|6.0583|6.1083|6.1917|6.125|6.1167|6.025|5.9667|5.9667|6.025|5.9167|6.0833|6.175|6.05|6.1|6.1333|6.175|6.1417|6.4167|6.525|6.225|6.2917|6.3167||6.4583|6.625|6.6667|6.825|6.5333|6.0833|5.9917|5.9667|6.6333|6.825|7.0667|7.2333|6.575|6.5833|6.525|6.5833|6.425|6.6583|6.1333|5.9167|6.1333||||5.95|5.85|5.7167|5.425|5.4333|5.6417|5.7333|6.2083|6.325|6.2167|6.35|6.8|7.0167|7.7917|7.0833|6.925|6.5333|6.7167|||6.5917|6.8417|6.5833|6.2417|6.3417|6.275|6.275|6.4|6.525|6.4333|6.2583|5.8917|5.95|5.6833|5.95|6.1417|6.2333|6.1667|5.9917|6.125|6.0917|6.4417|6.2333|6.25|6.1667|6.4083|6.875|6.6917|7.225|7.4917|6.8083|6.1917|6.4083|6.15|6.05|5.9583|6.025|5.9917|5.875|5.775||||||5.325|5.225|5.3333|5.1917|5.4917|5.5917|5.6667|5.7833|5.6417|5.6333|5.6|5.6917|5.7|5.7583|5.7833|5.6083|5.6667|5.5583|5.6083||5.5|5.475|5.4083|5.4833|5.4667|5.5167|5.6583|5.5667|5.6|5.4167|5.45|5.5|5.4833|5.4|5.4417|5.3417|5.3167|5.4|5.5583|5.4|5.1833|5.1167|5.1417|5.1|5.0333|5.075|5.125|5.0417|5.025|5.075|5.125|5.0667|5.1667|5.1083|5.325|5.3167|4.8333|4.8|4.75|4.7083|4.7083|4.7167|4.6667|4.6083|4.6833|4.6417|4.6083|4.6667|4.7917|4.7583|4.85|4.9333|4.8917|4.9|4.925|4.975|4.9083|4.9167|4.9833|5.0333|5.0417||||||4.9583|4.9417|5.0083|4.9667|5.1917|5.2417|5.2083|||5.15|5.2583|5.275|5.275|5.3667|5.2667
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||28.89|28.5|29.02|31.5|30.9|31.98|35.03|32.33|32.01|32.52|32.5|34.29|34.11|34.11|34.67|33.5|33.96|33.05|33.59|34.3|33.36|31.03|31.01|29.27|29.78|30.49|31.36|30.99|31.31|30.16|26.85|26.92|26.32|26.37|27.65|29.4|29.6|30.96|29.36|29.47|29.61|31.59|28.99|27.14|26.85|26.45|26.99|25.25|26.34|25.86|25.65|25.76|25.1|24.73|25.26|25.39|24.57|26.05|26.5|28.02||26.92|24.4|23.95|22.88|22.73|23.15|23.25|22.77|24.08|24.03|23.84|23.45|23|23.12|23.03|23.04|23.05|22.48|22.07|22.34|21.95||||22.65|21.46|22.23|21.64|22.52|24.65|25.22|25.68|25.85|26.29|25.7|26.47|26.11|26.91|26.07|27.02|27.29|29|||29.01|28.91|29.5|29.09|29.73|29.26|29.7|30.64|30.22|29.99|29.96|30.05|29.45|28.8|30.18|31.02|30.58|30.74|31.17|31.81|33.05|33.5|34.8|35.41|36.25|37.59|37.22|38.95|37.8|38.78|38.06|38.02|38.03|38.03|37.46|37.97|39.48|39.62|38.75|38.58||||||38.53|38.53|40.39|40|42.25|41.48|42.13|43.77|43.29|42.85|41.17|41.86|43.77|43.55|45.46|44.7|46.13|47|50.26||44.06|43.5|42.49|43.3|43.67|43.96|44.3|43.75|42.01|41.88|43.03|45.65|45.4|47|47.24|46.53|45.31|46.75|45.05|45.62|46.38|46.38|48.18|48.86|50.22|50.3|50.1|51.42|50.03|46.6|45.87|45.35|46.07|45.59|46.13|44.66|44.5|41.47|39.9|39.42|40.26|39.54|39.69|38.34|38.1|37.96|38.2|38.32|38.28|38.4|38.29|38.2|37.92|38.3|38.31|38.94|39.88|39.86|40.72|41.21|41.37||||||41.08|41.89|40.67|41.77|42.13|41.86|42.12|||41.56|41.27|40.78|41.77|42.07|42.83
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||10.47|10.72|10.8|11.15|10.99|10.76|10.95|11.03|11.18|10.98|11.01|11.16|11.14|11.02|11.04|10.64|10.52|10.32|10.32|10.72|10.52|10.63|10.56|10.45|10.45|10.26|10.16|10.38|10.4|10.24|9.91|10.24|10.2|10.02|10.14|10.3|10.33|10.15|10.19|10.31|10.52|10.63|10.45|10.93|9.94|9.88|9.83|9.62|9.78|9.79|9.68|9.81|9.82|9.91|10.07|10.02|9.71|9.87|9.98|9.96||9.82|9.76|9.62|9.59|9.36|9.37|9.53|9.09|9.62|9.37|9.27|9.3|9.36|9.38|9.32|9.24|9.2|9.29|9.3|9.06|9.05||||8.8|8.42|8.4|8.46|8.81|9.76|9.8|10.01|10.07|9.96|9.68|10.1|9.9|10|9.77|10.11|10.18|10.34|||10.19|10.27|10.17|10.13|10.23|10.2|10.13|10.15|10.15|10.02|9.9|9.7|9.72|9.4|9.89|10.14|10.05|9.91|10.1|10.44|10.65|10.64|10.62|10.59|10.31|10.44|10.47|10.63|10.57|10.66|10.53|10.5|10.53|10.33|10.35|10.16|10.41|10.31|10.27|10.16||||||9.97|9.67|9.95|9.81|10.36|10.47|10.37|10.73|10.54|10.77|10.68|10.77|10.87|10.62|10.68|10.43|10.7|10.74|10.73||10.53|10.42|10.48|10.51|10.3|10.09|10.28|10.49|10.54|10.41|10.34|10.3|10.3|10.35|10.19|10.15|9.97|9.94|9.91|9.99|10.2|10.19|10.34|10.11|9.95|9.94|10.06|10.07|10.02|9.9|10.02|9.95|10.1|9.9|10.08|9.84|9.84|9.77|9.81|9.42|9.34|9.38|9.31|9.24|9.52|9.6|9.53|9.93|10.6|11.09|11.39|10.39|10.26|10.17|10.16|10.18|10.12|10.08|10.1|10.3|10.26||||||10.05|10.01|10.2|10.26|10.7|11.24|11.59|||11.36|11.14|11.3|11.02|11.12|10.92
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||9.26|9.43|9.44|9.7|9.78|9.64|9.74|9.79|9.86|9.73|9.68|9.61|9.62|9.53|9.06|9.04|8.97|8.79|8.92|9.35|9.32|9.44|9.38|9.41|9.33|9.37|9.26|9.34|9.32|9.2|8.95|9.26|9.42|9.31|9.11|9.11|8.98|9.01|9.12|9.22|9.24|9.25|9.2|9.2|9.13|9.16|9.17|9.03|9.26|9.28|9.02|9.18|9.12|9.16|9.35|9.75|9.86|10.04|9.68|9.96||9.85|10.06|10.08|10.38|10.31|9.37|9.45|9.33|10.01|9.92|10.04|9.13|9.23|9.17|9.17|9.15|8.76|8.94|8.58|8.29|8.47||||8.35|8.09|8.25|7.96|7.96|8.35|8.59|9.02|9.43|9.33|9.15|10.1|10.06|10.82|10.41|10.75|10.63|10.77|||9.98|10.33|10.27|9.9|10.09|10|9.81|10.1|10.38|10.2|9.87|8.97|8.86|8.6|9.01|9.24|9.49|9.22|9.21|9.65|9.81|9.85|10.12|10.17|9.74|10.82|10.19|9.76|10.03|10.35|9.85|9.52|9.45|9.13|9.1|9.08|9.27|9.15|9.19|8.84||||||9.1|9.03|9.25|9.05|9.52|9.57|10.19|11.32|10.56|10.64|10.16|10.4|10.41|10.43|10.66|10.5|10.82|10.63|10.89||10.6|10.55|10.22|10.15|10.17|10.09|10.37|10.74|10.73|10.34|10.56|10.74|10.27|10.16|10.15|9.93|9.72|9.49|9.46|9.28|9.52|9.45|9.62|9.47|9.56|9.4|9.47|9.77|9.54|9.55|9.79|10.02|9.72|9.7|9.7|9.46|9.56|9.37|9.66|8.78|8.52|8.26|8.3|8.05|8.16|8.12|8.19|8.87|9.02|9.09|9.23|9.07|9.13|9.22|9.27|9.13|9.19|9.13|9.09|9.18|9.19||||||9.12|9.01|9.15|9.11|9.48|9.77|9.73|||9.86|9.9|10.17|9.44|9.59|9.48
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||9.27|9.48|9.63|9.94|10.11|10.26|10.28|10.32|10.37|10.03|9.92|10|9.6|9.69|9.77|9.81|9.49|9.39|9.58|9.93|10.14|10.42|10.39|10.89|10.29|10.52|10.83|11.3|10.92|11.09|10.08|10.53|10.8|10.47|10.57|11.02|11.07|11.34|11.46|11.82|11.87|11.66|11.31|11.13|11.18|10.78|10.48|10.65|11.23|11.03|10.03|10.14|10.01|9.6|9.57|9.48|9.25|9.48|9.5655|9.6483||9.4621|9.3448|9.1241|9.0138|8.9724|9.0897|9.0345|8.9034|9.5034|9.3931|9.3517|9.3793|9.4|9.531|8.6621|8.7931|8.9034|8.6828|8.5379|8.6276|9.0276||||8.8552|8.1724|8.4207|8.2276|8.4828|9.2414|9.6965|9.9448|10.069|10.2207|9.9586|10.1793|9.9655|10.6207|10.7586|11.3931|11.4828|12.1379|||11.7862|11.7724|11.3586|10.3241|10.6345|10.5655|10.6621|10.869|11.2207|11.4138|11.1862|10.7793|10.069|9.8552|10.7103|11.1793|11.0965|10.6|10.9517|11.3241|11.5724|11.8414|12.0414|12.0207|12.1034|12.3931|12.2069|12.8552|12.3862|12.8897|13|13.0276|12.9931|13.1655|13.4828|14.1379|13.4897|13.5103|13.4621|14.2759||||||15.8621|16.4483|16.8759|16.8|17.0828|17.8345|17.7241|17.5172|16.531|16.9241|16.6345|16.8345|17.5862|17.5517|18.1586|17.8897|17.1586|16.3862|17.4828||17.7448|18.1103|17.8069|18.4069|18.8138|18.2207|17.5103|17.9448|18.1448|17.5724|18.0759|18.6414|18.4828|19.0069|19.2276|18.6552|19.7448|18.931|18.7172|17.0138|16.5724|16.5172|16.9379|17.0552|16.6414|17.0897|17.6483|17.1931|17.1724|17.3034|17.4483|17.2621|18.3517|19.6483|17.8621|17.669|17.0483|15.7103|16.1172|15.8207|16.2276|16.4759|16.1448|15.7379|15.6552|16|15.5172|15.731|16.8276|17.731|18.4897|16.8069|16.5517|16.4965|15.6759|15.9931|15.6276|15.8965|15.469|15.7241|15.4759||||||15.2897|14.8207|15.4483|15.4621|15.3931|16.2345|16.1862|||16.9931|17.0759|17.6621|18.5379|19.5586|18.8276
06976|101131|/equities/asian-star|SHANGHAICOMP||9.16|9.35|9.08|9.75|9.97|10.09|10.46|10.52|10.3|9.62|9.42|9.77|9.48|9.36|9.33|8.88|9.14|9.68|9.61|10.26|10.14|10.3|10.48|10.18|9.93|10.5|10.39|10.32|9.38|8.82|8.57|8.45|7.89|7.17|7.03|7.3|7.24|7.19|7.38|7.56|7.46|7.72|7.69|7.86|7.8|7.89|7.95|7.87|7.54|7.88|7.49|7.8|7.61|7.26|7.35|7.3|7.25|7.39|7.43|7.43||7.59|7.71|7.52|7.48|7.24|7.33|7.25|7.19|7.46|7.08|7.02|6.75|6.52|6.5|6.45|6.49|6.43|6.47|6.4|6.25|6.32||||6.14|5.92|6.02|5.81|6.11|6.75|6.83|7.59|7.91|8|8.12|8.05|7.84|7.83|7.12|7.48|7.67|7.45|||7.41|7.43|7.59|7.39|7.45|7.48|7.45|7.76|7.64|7.61|7.51|7.5|7.52|7.43|7.73|7.75|7.81|7.79|8.01|8.34|8.45|8.74|8.94|9.02|8.66|8.45|8.66|8.53|8.41|8.55|8.48|8.57|8.65|8.56|8.55|8.42|8.78|8.85|8.82|8.67||||||8.62|8.36|9.27|9.67|10.07|9.97|9.69|10.14|9.6|9.94|9.68|9.84|9.11|9.01|9.37|9.78|9.85|9.36|9.46||9.29|9.26|9.38|8.95|8.6|8.45|9.34|9.06|9.2|9.16|9.59|10.02|9.61|8.74|8.47|8.42|8.65|8.57|8.34|8.75|9.1|8.86|9.13|9.48|9.27|9.2|9.12|9.26|9.8|8.91|9.19|9.1|8.27|7.52|7.45|7.42|7.27|7.46|7.27|7.12|7.28|7.63|7.2|7.74|7.04|6.62|6.41|6.55|6.8|6.97|6.87|6.98|7.15|7.16|7.16|7.03|7.15|7.1|7.06|7.47|7.78||||||7.63|7.47|7.98|7.57|8.41|8.82|8.9|||8.39|8.25|8.32|8.31|8.92|8.63
06977|100704|/equities/atlantic|SHANGHAICOMP||3.53|3.57|3.59|3.68|3.65|3.65|3.7|3.69|3.69|3.61|3.62|3.62|3.59|3.42|3.4|3.42|3.44|3.36|3.38|3.55|3.56|3.55|3.54|3.53|3.52|3.59|3.54|3.58|3.56|3.59|3.45|3.54|3.57|3.49|3.47|3.46|3.45|3.36|3.42|3.43|3.38|3.34|3.36|3.45|3.28|3.29|3.28|3.21|3.29|3.33|3.27|3.32|3.36|3.43|3.49|3.4|3.27|3.37|3.31|3.36||3.37|3.29|3.32|3.34|3.21|3.22|3.19|3.11|3.17|3.14|3.1|3.07|3.02|3.04|2.99|2.96|2.93|2.96|2.95|2.87|2.93||||2.89|2.76|2.82|2.78|2.94|3.18|3.26|3.4|3.33|3.29|3.29|3.4|3.34|3.39|3.32|3.39|3.35|3.44|||3.37|3.4|3.36|3.34|3.39|3.36|3.33|3.36|3.38|3.31|3.29|3.23|3.21|3.12|3.32|3.44|3.44|3.38|3.43|3.55|3.61|3.68|3.63|3.55|3.51|3.56|3.51|3.59|3.59|3.64|3.6|3.55|3.56|3.44|3.44|3.44|3.52|3.52|3.53|3.4||||||3.33|3.3|3.38|3.35|3.51|3.52|3.52|3.65|3.61|3.69|3.62|3.75|3.77|3.74|3.71|3.71|3.83|3.81|3.92||3.69|3.57|3.57|3.49|3.52|3.47|3.53|3.59|3.75|3.52|3.46|3.46|3.36|3.27|3.29|3.28|3.31|3.3|3.3|3.34|3.38|3.35|3.38|3.33|3.29|3.35|3.35|3.36|3.37|3.34|3.33|3.31|3.3|3.26|3.29|3.27|3.28|3.27|3.23|3.21|3.18|3.21|3.16|3.14|3.21|3.19|3.13|3.19|3.26|3.3|3.23|3.36|3.38|3.43|3.41|3.4|3.44|3.42|3.44|3.43|3.52||||||3.44|3.36|3.58|3.57|3.86|3.95|4|||3.88|3.74|3.63|3.58|3.68|3.61
06978|100545|/equities/aucma|SHANGHAICOMP||6.18|6.2|6.17|6.41|6.45|6.58|6.64|6.62|6.69|6.75|6.6|6.59|6.5|6.38|6.42|6.41|6.36|6.35|6.5|7.12|6.91|6.97|6.98|6.96|6.89|7.05|6.97|7.14|7.07|7.05|6.91|7.05|7.22|7.12|7.14|6.49|6.44|6.4|6.53|6.69|6.71|6.8|6.77|6.95|6.83|6.87|6.63|6.65|6.89|6.91|6.91|6.59|6.56|6.61|6.85|6.9|6.82|6.94|7.03|7.43||7.31|7.59|7.74|7.7|7.74|7.49|7.43|7.36|7.8|7.57|7.27|7.25|7.51|7.63|7.42|7.52|7.6|7.36|7.43|7.19|7.41||||6.99|6.48|6.19|6.67|6.32|6.28|6.63|6.88|6.62|6.8|6.35|6.72|6.75|6.41|6|5.96|5.95|6.03|||5.96|6|5.99|5.81|5.91|6|5.94|5.99|5.92|5.95|5.92|5.82|5.65|5.52|5.87|6.07|6.07|5.92|6.1|6.27|6.4|6.46|6.52|6.53|6.44|6.51|6.38|6.67|6.63|6.8|6.7|6.66|6.72|6.73|6.91|7.04|6.4|6.42|6.41|6.28||||||6.17|6.03|6.17|6.08|6.33|6.44|6.49|6.73|6.71|6.82|6.75|7.09|7.17|7.24|7.26|7.21|7.5|7.18|7.26||7.14|7.13|7.11|7.29|7.09|7.06|7.22|7.26|7.31|7.26|7.42|7.63|7.7|7.72|7.89|8.08|8.92|9.08|8.81|9.17|9.73|9.72|9.5|9.44|9.33|9.5|9.65|9.94|9.9|9.18|9.21|9.28|9.56|9.06|9.28|9.18|9.19|9.66|9.66|8.78|7.98|7.61|7.82|7.87|7.62|7.71|7.71|7.71|7.62|7.95|8.28|7.53|7.92|8.03|7.85|7.32|7.49|6.97|7.12|7.06|6.42||||||6|6.1|6.22|6.3|6.17|6.13|6.13|||6.12|6.11|6.01|5.93|6.04|5.98
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||7.86|7.88|7.9|8.08|8.17|8.24|8.28|8.31|8.29|8.19|8.26|8.32|8.18|8.22|8.15|8.11|8.04|7.89|7.87|8.2|8.2|8.34|8.2|8.18|8.15|8.1|8.03|8.05|8.01|7.9|7.72|8.04|8.05|7.95|8.07|8.16|8.18|8.15|8.38|8.95|9.06|9.27|9.99|9.35|8.5|8.55|8.21|8.15|8.26|8.48|8.24|8.24|8.13|8.13|8.07|8.17|8.96|9.1|9.06|9.1||8.95|8.82|8.74|8.76|8.76|8.78|8.91|8.81|9.06|9.04|9.04|8.91|8.89|8.79|8.74|8.66|8.47|8.39|8.39|8.23|8.01||||7.91|7.52|7.69|7.65|8.12|8.64|8.6|8.86|8.93|8.91|8.88|9.1|9.1|9.13|8.96|9.06|9.16|9.3|||9.11|9.25|9.21|9.02|9.21|9.14|9.15|9.38|9.58|9.23|9.22|9.15|9.08|8.91|9.13|9.19|9.16|9.11|9.09|9.23|9.3|9.42|9.38|9.37|9.37|9.66|9.49|9.69|9.97|9.98|10.23|10.2|9.27|9.12|9.19|9.17|9.23|9.24|9.18|9.02||||||8.89|8.71|9.55|9.59|9.96|10.15|10.58|10.66|10.44|10.55|10.29|10.46|10.47|10.46|10.39|10.29|10.33|10.31|10.31||10.21|10.14|10.13|10.17|10.08|10.02|10.2|10.33|10.31|10.16|10.22|10.3|10.25|10.32|10.43|10.61|10.73|10.28|10.48|10.15|10.21|10.16|10.36|10.23|10.18|10.33|10.47|10.53|10.51|10.61|10.7|10.39|10.59|10.6|10.52|10.48|10.44|10.65|10.2|9.78|9.69|9.75|9.67|9.66|9.71|9.62|9.6|9.94|10.39|10.4|10.62|10.4|10.45|10.59|10.59|10.48|10.73|10.51|10.49|10.56|10.43||||||10.13|10.12|10.34|10.35|10.59|10.81|10.69|||10.77|11|11.16|11.19|11.44|11.47
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||46.6|46.99|45.69|46.88|47.79|48.91|47.3|48.19|46.74|47.27|47.51|47.57|46.41|46.38|46.45|46.05|45.15|44.47|45.25|45.02|45.77|45.35|45.32|45|45.08|44.81|45.85|46.46|46.06|46.25|46.34|47.35|46.27|47.42|49.9|50.15|50.5|51.07|50.76|50.52|48.6|48.89|48.77|47.46|47.45|46.28|45.93|45.32|46.98|46.63|46.35|46.2|45.42|44.66|44.55|43.91|42.88|44.1|43.61|43.07||42.69|42.35|42.49|42.2|41.92|42.93|44.3|42.63|44.77|44.47|42.98|43.25|44.42|45.55|46.39|46.91|46.66|46.46|46.63|46.85|47.15||||45.75|44.28|45.4|41.49|42.21|44.35|43.92|45.3|46.02|46.3|46.2|46.03|45.17|45.73|44.22|44.99|46.45|47.65|||48.28|48.16|49.43|49.72|48.68|48.62|48.84|48|47.36|48.58|46.85|46.49|45.46|45.18|47.9|49.82|47.18|44.3|46.79|49.4|50.33|50.86|50.72|50.95|51.69|49.48|48.02|49.1|48.33|48.92|48.82|48.43|48.66|49.19|48.65|49.7|50.65|50.43|49.38|48.8||||||48.15|48|49.26|48|50.44|51.93|57.7|58.15|58.96|63.11|63.09|59.36|58.49|58|59.65|57.66|55.54|56.49|56.82||55.06|54.65|54.46|54.63|53.83|52.83|52.98|53.56|53.42|53.2|53.37|53.79|53.52|55.67|55.24|55.31|55.45|53.95|53.47|52.56|54.6|54.42|54.76|55.98|56.74|56.13|57.5|56.52|57.55|57|57.05|58.59|59.9|59.79|57.86|57.66|58.7|56.01|55.38|54.88|57.48|57.18|57.28|54.47|54.62|54.68|54.32|56.28|56.41|51.28|51.45|51.48|51.05|52.18|49.75|51.5|56.26|54.97|52.98|53.11|54.57||||||53.3|52.9|53.09|55|52.95|52.06|54.2|||53.35|48.5|49.31|49.96|50.45|50.3
06981|942816|/equities/tontec-tech|SHANGHAICOMP||23.68|24.16|24.57|25.43|25.66|25.5|26.07|26.14|26.23|25.99|26.34|27.38|27.36|27.76|26.53|25.27|25.72|26.19|25.42|25.72|25.59|26.5|26.13|25.96|25.93|26.29|26.18|27.33|26.29|26.56|26.65|26.67|26.33|26.67|25.69|26.54|27.45|27.45|28.03|28.35|27.89|28.1|28.86|29.38|28.36|28.49|28.16|26.75|26.59|27.15|25.35|24.82|24.55|24.52|25.55|25.32|24.1|25.1|26.1|25.39||25.25|25.15|25.49|25.29|25.42|25.99|24.15|23.31|23.64|23.15|23.15|23.39|23.51|23.2|23.14|23.26|22.9|23.62|22.98|22.14|22.75||||21.27|20.05|18.52|17.43|17.51|19.43|19.41|19.96|20.16|20.35|19.59|19.64|19.59|20.42|20.41|21.21|20.91|21.35|||22.23|22.5|23.66|22.93|22.23|22.87|23.05|23.16|22.2|22.3|21.8|21.9|22.92|23|23.96|23.38|22.93|23.39|23.82|24.73|24.79|25.61|26.6|27.66|26.46|25.96|26.33|25.8|24.78|25.18|25.12|25.6|25.02|24.99|24.95|24.8|24.96|25.48|25.21|24.95||||||25.69|25.36|25.86|25.95|26.96|26.07|27.94|31.04|32.87|31.99|31.08|30.65|30.89|30.2|31.02|31.65|31.58|32.79|34.31||35.76|34.91|33.12|32.89|32.46|33.02|33.07|32.88|33.31|33.96|35.23|35.27|35.12|35.9|34.43|34.9|34.88|34.92|33.64|34.51|35.2|34.28|35.5|36.55|36.28|34.89|34.69|35.33|35.63|37.03|36.7|36.23|34.91|34.44|35.8|37.15|36.01|36.59|36.84|35.46|35.43|36.03|35.62|35.12|35.4|34.55|33.58|33.94|32.45|32.86|30.66|30.4|30.25|29.35|30.04|30.26|30.54|29.67|29.86|32.01|30.6||||||32.57|31.75|33.16|33.32|33.52|33.58|32.6|||31.41|31.4|31.89|31.61|31.76|31.96
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||3.28|3.28|3.24|3.27|3.26|3.28|3.28|3.32|3.29|3.29|3.32|3.28|3.18|3.16|3.17|3.19|3.14|3.14|3.16|3.24|3.26|3.26|3.27|3.26|3.22|3.22|3.24|3.28|3.27|3.24|3.14|3.23|3.26|3.22|3.24|3.26|3.27|3.41|3.45|3.48|3.46|3.46|3.49|3.51|3.47|3.49|3.5|3.48|3.54|3.52|3.56|3.55|3.64|3.57|3.5|3.52|3.44|3.44|3.42|3.41||3.39|3.38|3.36|3.37|3.34|3.35|3.31|3.26|3.36|3.33|3.3|3.29|3.29|3.28|3.31|3.27|3.32|3.35|3.41|3.65|3.47||||3.85|3.71|3.79|3.76|3.84|4.03|3.99|4.06|4.11|4.07|4.17|4.13|4.13|4.2|4.12|4.18|4.11|4.23|||4.22|4.14|4.17|4.06|4.07|4.04|4.08|4.11|4.09|3.94|3.93|3.9|3.92|3.76|3.91|3.86|3.82|3.79|3.91|4|3.97|4|3.97|4.01|3.89|3.87|3.88|3.94|3.93|3.95|3.95|3.96|3.94|3.93|3.96|3.99|3.99|3.96|3.96|3.85||||||3.8|3.76|3.81|3.81|3.92|3.97|3.97|3.94|3.95|3.94|3.96|4.02|4.03|4.05|4.01|3.97|3.96|3.95|4||3.97|3.98|3.93|3.96|3.99|3.97|3.97|3.98|4|3.96|3.92|3.93|3.92|3.88|3.89|3.91|3.95|3.91|3.9|3.88|3.87|3.83|3.85|3.84|3.81|3.83|3.82|3.84|3.86|3.85|3.88|3.84|3.86|3.87|3.91|3.94|3.94|3.9|3.89|3.86|3.84|3.86|3.85|3.86|3.88|3.89|3.75|3.74|3.81|3.84|3.81|3.84|3.83|3.81|3.81|3.81|3.82|3.82|3.81|3.88|3.9||||||3.83|3.84|3.9|3.89|4|3.97|3.9|||3.93|3.96|4.01|4.01|4.11|4.14
06983|100875|/equities/avic-heavy|SHANGHAICOMP||29.22|30.13|30|31.2|31.88|31.79|32.74|32.5|32.42|32.55|32.65|33.16|34.25|33.3|33.05|32.33|32.69|33.03|31.38|31.25|31.78|32.15|31.14|31.12|30.65|31.53|31.12|31.89|30.71|32.06|32.13|33.11|31.89|31.54|31.89|32.23|33.85|33.03|33.5|34.1|32.5|32.18|30.89|31.84|30.72|30.74|29.12|26.91|27.5|28.51|26.35|25.77|25.59|25.71|26.4|27.04|25.18|25.71|26.77|27.42||27.14|26.65|27.41|27.44|27.33|27.7|26.9|26.49|27.19|28.03|30.08|28.5929|29.1|28.5929|28.7572|28.6072|28.1857|28.5357|28.3572|27.1|27.1643||||25.6857|23.35|23.2857|21.1714|21.0429|23.1143|23.8786|24.8072|26.3286|25.9714|24.7643|24.8572|25.6786|25.9357|26.5857|28.1929|27.8714|28.6857|||30.3572|30.6357|31.8429|30.9286|30|31.6643|32.8214|32.6429|31.6286|32.1714|32.5072|33.3572|32.85|30.2714|31.2072|31.6929|31.4357|28.5786|28.45|31.6072|32.3214|33.1429|34.8572|35.0714|34.3357|33.45|32.4286|32.3214|31.1429|31.4286|30.8357|30.7786|30.5572|30.4929|28.7714|28.5786|29.65|30.2143|29.0357|30.2072||||||30.6929|29.8429|30.7143|32.0714|32.0357|30.7572|34.1643|35|35.1429|34.5072|34.8214|33.3143|35.4286|32.2072|31.9857|31.5214|30.5214|32.1357|33.6||36.0643|35.5786|32.8929|32.0786|31.9643|32.4786|32.6214|31.8786|33.3643|34.4643|34.6572|34.9714|35.2643|34.9643|33.8|33.45|33.1643|33.3714|33.9429|36.0286|35.7143|34.6714|34.8643|36.1429|36.1429|32.8572|32.5572|32.4286|33.7143|34.1143|34.9286|34.9072|33.5357|31.5429|32.3929|32.6786|32.25|32.0214|32.2143|30.2|29.9143|29.9|27.6429|28.4714|27.8572|26.7714|26.8143|27.3572|26.4|26.9786|24.9072|25.1143|25.7643|24.2857|24.6143|23.9357|23.3714|21.5714|21.1429|21.8786|21.5||||||21.7214|20.8286|22.2|22.5072|23.8572|24.3786|24.3429|||22.3286|24.8072|24.3714|23.9714|23.9786|24.2786
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||60.66|61.49|61.32|63.71|64.78|63.55|65.19|65.04|66.16|66.17|66.1|67.87|67.6|67.02|64.47|63|63.4|64.5|61.04|60.58|61.16|61.85|61.06|58.88|57.7|57.41|57.56|59.87|57.82|57.49|58.47|59.51|58.5|59.92|60.38|61.36|61.77|61.48|62|63.41|61.68|60.45|59.38|60.75|59|59.48|58.98|55.37|56.42|57.68|56.93|57.02|57.42|57.42|59.16|58.42|55.91|56.95|58.56|57.92||57.23|57|55.87|55.06|54.11|54.18|53.4|52.44|55.3|55.33|54.75|54.7|54.98|54.46|55.1|55.71|54.62|55.58|55.1|52.8|52.6||||49.9|47.37|46.98|43.52|47|50.7|51.79|53.79|54|53.62|52.32|51.79|50.47|51.16|51.31|53.38|54.16|53.35|||56.49|56.29|57.35|57.86|58.86|59.8|59.11|58.75|55.85|56|55.17|56.2|56.75|55.01|56.34|54.9|53.38|51.39|51.05|53.57|54.33|55.23|57.12|58.03|56.04|55.7|56.55|54.34|52.27|52.88|52.94|53.96|52.66|54.21|53.15|51.89|53.1|53.03|52.1|51.75||||||51.6|51.25|52.78|53.17|53.8|53.08|56.77|58.95|61.81|61.53|60|61.96|63.2|61.86|63.18|62.11|62.95|63.93|67.36||68.04|68.58|67.41|66.97|66.02|66.8|67.39|67.67|67.9|66.39|68.9|71.09|70.1|71.15|70.87|71.06|71.44|72.55|71.55|74.5|74.9|72.31|72.85|72.98|72.3|69.96|69.68|70.41|71.86|73.17|73.46|74.25|73.38|72.66|76.28|79.47|77.45|76.98|77.9|76.35|75.6|78.07|77.12|78.47|75.5|75.5|72.68|71.97|70.79|70.52|68.85|68.56|69.27|67.86|69.05|67.06|67.15|64.18|65.32|67.71|66.6||||||68.34|66.31|70.24|70.72|73.47|74.3|71.39|||69.71|71.24|73.29|72.9|73.3|74.93
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||44.25|44.09|43.6|47|47.78|48.42|50.09|49.16|49.87|50.36|51.76|48.65|45.9|44.58|43.15|42.64|42.62|43.92|41.8|43|43.85|44.75|44.3|44.24|42.76|43.61|44.51|45.71|44.61|43.96|44.4|43.58|43.06|43|43.83|45.51|46.57|45.15|46.79|46.2|44.2|45.2|45.77|47|46.2|46.91|44.85|41.02|42.3|42.88|43.3|42.15|41.15|40.26|41.82|42.03|40.55|41.41|41.01|40.91||41.5|39.5|38.59|38.3|36.62|35.78|34.72|34.59|36.8|40.89|41.49|41.71|40.24|40.4|40.2|40.22|40.21|39.9|39.69|38.77|38.79||||42.7|40.26|40.19|37.47|39.16|42.72|43.02|44.92|45.58|46.06|45.55|45.43|45.13|45.96|45.14|46.97|47.98|49.09|||49.61|50.9|52.28|51.53|51.36|52.79|52.77|53.2|51.4|52.07|51.2|51.12|50.53|49.08|51.54|51.88|51.88|51.33|52.31|54.37|55.62|57.09|59.16|60.38|58.49|58.37|57.75|57.18|55.36|55.8|56.09|56.18|56|56.77|55.91|55.6|56.88|56.96|55.5|55.46||||||55.27|55.18|56.53|55.7|57.26|58.46|61.82|64.65|68.54|69.1|67.81|66.79|69.22|68.4|71.8|72.72|72.88|75.41|79.95||80.3|81.76|79|77.33|77.1|77.9|73.63|72.02|71.4|70.5|71.59|73.98|73.08|73.85|69.91|71.11|71.36|73.56|72.49|77.88|77.3|72.52|71.73|72.8|71.99|70.83|71.83|73.01|74.06|75.3|74.3|71.3|69.3|68.93|71|72.8|67.5|67.77|68.95|63.92|62.91|63.96|63.69|64.5|63.41|62.82|59.22|59.62|59.56|58.63|58.55|58.62|58.7|58.05|57.4|56.1|56.58|54|56.3|59|55.26||||||55.6|55.28|57.16|56.38|58.97|58.83|57.14|||54.88|56.8|58.79|57.2|58.09|58.67
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||156.01|163|163.2|170.07|176.7|174.5|182.09|183.01|183.79|183.9|183.34|188.2|186.5|187.63|190.2|187.01|184.94|189|189.66|191.71|175|180|178.2|173.46|173.02|176.51|179|179.75|177.65|181.3|184.2|185.09|184|182.81|186.2|189|187|194.58|197.33|195.95|193.6|194.49|201.58|205.78|207|206.88|202|190.4|201.55|206.8|207.1|205.9|203|198.88|198.7|196.92|197.38|198.8|194.8|191.8||188.13|190.29|188.31|186|183.02|183.9|183.85|186.5|192|184.72|184.87|180.78|178.61|174.44|178.86|182.71|178.35|173.11|167.39|163.4|169.95||||154.5|150.57|147.63|143.01|145|145.01|145.74|151.99|155.67|160.79|154.4|159.43|161.91|163.5|162.89|174.8|172.3|173.3|||177.26|174.51|177|171.97|172.44|183.4|185.3|176.49|170.86|171.5|171.2|167|159.9|155.55|159.01|161.95|160|153.97|156.52|160.5|171.13|177.5|197.16|200|201.6|199.9|200.25|208.5|203.99|210|210.1|214.83|220.35|219|211.5|220|226.19|216.85|218.4|212.41||||||205|207.96|205.6|209.08|215|224.95|221.5|230.23|209.3|208.46|204.75|205|207.5|204.35|208.69|205.41|213.57|225.92|232.98||225.6|225.85|225.82|232.46|227.1|232.5|234.72|239.48|233.64|231.8|240.5|251.44|245.5|236.85|237|240.06|236.56|230.21|231|234|241.99|241.35|247.25|247.69|252.47|255.01|257|260.84|267.07|252.52|253.2|230.18|237.96|237.47|236.59|241.81|234.55|237.4|241.19|237.34|240.64|236|242|220|224.55|238.95|265.5|295|296.09|290.18|296.7|293.2|284.04|283.5|281|282.2|269.98|255.98|251.12|251.93|259.14||||||262|249.25|250.07|248.5|248.79|242.51|237.8|||246.65|250|256.12|247.64|249.46|249.4
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||8.04|7.31|7.38|7.78|7.92|7.71|7.91|7.9|7.78|7.78|7.86|7.9|7.89|7.9|7.7|7.64|7.61|7.8|7.71|8.24|8.09|8.07|8.07|8.13|8.08|8.4|8.37|8.57|8.85|8.68|8.32|8.6|8.61|8.41|8.71|9.27|9.73|9.34|9.43|9.13|9.27|9.27|9.24|10.27|10.01|10|9.49|8.99|9.43|9.2|9.2|9.09|9.02|9.01|8.19|7.98|7.74|8.25|7.89|8.36||8.48|7.71|7.33|7.52|7.22|7.15|7.34|7.19|7.63|7.31|7.29|7.27|7.34|6.83|7.07|6.69|6.74|6.47|6.58|7.02|6.87||||6.34|5.8|5.9|5.73|5.94|6.52|6.68|7.08|6.96|7.08|6.89|7.03|6.97|7.16|6.7|7.22|7.19|7.5|||7.55|7.48|7.58|7.04|7.37|7.03|7.22|7.35|7.41|7.45|7.54|7.44|7.44|7.13|7.64|7.91|7.81|7.7|7.92|8.4|8.63|8.81|9.08|9.13|9.11|9.23|9.08|9.39|9.2|9.24|9.48|9.34|9.22|9.32|9.05|8.99|8.96|8.92|8.85|8.62||||||8.71|8.42|9|9.27|9.04|8.98|9.03|9.26|9.42|9.49|9.31|9.38|9.62|9.35|9.49|9.6|10.14|10.15|10.39||10.02|10.06|10.11|10.28|10.11|10.41|11.1|11.08|11.09|11.02|11.48|11.53|11.93|12.04|12.33|12.15|12.44|12.2|12.13|12.07|12.21|12.09|12.01|11.96|12.16|12.18|11.94|12.29|12.73|12.5|11.97|12.28|12.15|11.8|11.97|12.3|12.07|11.98|12.19|12.25|12.14|12.58|12.52|12.59|13.13|14.1|14.1|12.82|13.1|13.54|13.41|13.49|13.98|13.37|13.44|12.9|13.1|13.26|13.16|14.17|14.88||||||14.71|14.83|13.48|13.16|11.96|12.19|12.37|||12.64|12.55|13.15|13.1|13.55|14.18
06988|100958|/equities/baida-group|SHANGHAICOMP||9.63|9.48|9.48|9.61|9.54|9.37|9.52|9.67|9.66|9.48|9.56|9.47|9.38|9.53|9.42|9.28|9.19|9.16|9.37|9.72|9.76|9.9|10.02|9.97|9.9|9.99|10.08|10.1|10.14|10.1|9.67|9.88|10.08|10.02|10.1|10.07|9.75|9.77|10.26||10.95|11.06|11.11|11.06|10.87|10.77|10.67|10.58|10.51|10.45|10.5|10.61|10.57|10.59|10.55|10.62|10.66|10.69|10.72|10.59||10.62|10.54|10.55|10.55|11.02|11.55|11.33|11.18|11.52|11.13|10.98|10.94|10.66|11.08|10.77|11.03|11.26|10.89|11|11|11.48||||11.24|11.06|11.17|10.96|10.73|11.92|12.01|12.62|13.35|13.45|13.49|13.1|12.17|12.22|12.05|11.33|11.19|11.77|||11.65|11.5|12.11|12.38|12.18|12.71|12.33|12.37|12.17|12.04|11.2|11.02|11.06|10.36|11.4|11.92|11.4|11.66|10.89|10.9|10.65|11.12|10.73|10.99|10.29|10.2|9.27|9.19|9.38|9.48|9.22|9.19|9.4|9.03|9.14|9|9.18|9.05|9.03|8.79||||||8.78|8.35|8.64|8.35|8.56|8.87|8.76|9.12|8.84|9.04|9.19|9.4|9.24|9.26|9.16|8.97|9.28|9.27|9.46||9.31|9.17|9.16|9.14|9.22|9.02|8.84|8.74|8.91|8.92|8.89|8.83|8.68|8.55|8.41|8.49|8.48|8.6|8.87|9.12|9.26|9.2|9.26|8.85|8.71|8.72|8.67|8.67|8.73|8.59|8.46|8.48|8.3|8.43|8.19|8.18|8.16|7.94|7.89|7.7|7.97|7.74|7.66|7.65|7.79|7.7|7.49|7.7|7.52|7.7|7.9|7.95|7.99|8|8.04|8.04|8.15|8.14|8.09|8.26|8.23||||||8.19|8.1|7.97|8.07|7.94|8.05|8.03|||8.05|8.3|8.43|8.45|8.71|8.54
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||2.85|2.87|2.82|2.88|2.89|2.86|2.89|2.95|2.93|2.95|2.91|2.92|2.93|2.83|2.84|2.83|2.72|2.71|2.75|2.81|2.83|2.83|2.8|2.8|2.77|2.79|2.77|2.76|2.72|2.7|2.63|2.69|2.7|2.68|2.7|2.74|2.75|2.7|2.77|2.76|2.75|2.76|2.78|2.85|2.75|2.75|2.77|2.76|2.8|2.85|2.86|2.82|2.84|2.85|2.84|2.84|2.83|2.84|2.83|2.84||2.8|2.75|2.77|2.77|2.74|2.76|2.76|2.71|2.79|2.75|2.67|2.66|2.68|2.67|2.66|2.65|2.66|2.68|2.65|2.61|2.68||||2.67|2.58|2.57|2.47|2.59|2.79|2.77|2.86|2.93|2.87|2.93|2.99|2.94|2.89|2.86|2.92|2.86|2.91|||2.87|2.86|2.87|2.84|2.84|2.85|2.83|2.86|2.89|2.88|2.88|2.84|2.83|2.75|2.96|3.04|3.03|3.05|3.1|3.11|3.11|3.21|3.15|3.11|3.1|3.11|3.19|3.1|3.15|3.09|3.11|3.13|3.02|3.01|3.02|3|3.04|3.01|2.97|2.92||||||2.85|2.79|2.87|2.85|2.93|2.94|2.93|2.95|2.98|2.98|3|3.07|3.11|3.02|3.04|3.05|3.08|3.07|3.09||3.05|3|3|3.03|3.02|3|3.08|3.08|3.12|3.05|3.16|3.13|3.1|3.1|3.16|3.31|3.38|3.07|2.79|2.8|2.75|2.74|2.75|2.73|2.72|2.76|2.79|2.79|2.8|2.77|2.74|2.72|2.71|2.69|2.73|2.71|2.73|2.68|2.69|2.68|2.65|2.69|2.71|2.69|2.74|2.75|2.69|2.81|2.88|2.9|2.89|2.98|2.98|3.04|3.06|2.95|2.98|2.88|2.89|2.99|2.96||||||2.92|2.88|2.92|2.9|3.1|3.27|3.31|||3.31|3.44|3.55|3.48|3.69|3.35
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||37.2|41.14|42.96|44.89|44.52|43.2|48|48.84|53.14|49.39|44.9|47.09|45.43|44.02|40.02|36.38|35.84|37|36.3|35.71|32.46|31.81|28.92|28.74|28.07|28.87|29.58|30.25|28.2|27.93|27.92|29.13|27.86|27.15|27.34|28.36|28.36|28.5|29.03|28.41|28.85|28.08|28.2|29.38|28.89|28.16|26.48|26.45|26.75|26.66|25.9|24.07|24.03|25.2|25.3|25.46|24.06|25|26.05|26.78||28.2|26.15|26.37|25.75|26.42|25.73|25.89|25|26.66|26.58|27.05|26.63|25.25|26.3|26.3|25.64|23.93|23.92|23.98|22.53|22.37||||22.28|20.25|19.98|18.79|19.4|21.41|21.8|22.42|23.15|21.95|19.95|20.08|20.91|21.54|21.5|22.69|22.72|22.78|||23.35|22.33|22.26|21.14|22.41|22.54|21.14|21.19|21.13|21.13|21.54|21.29|20.45|21.28|22.5|22.71|23.06|22.55|22.81|23.22|22.65|22.43|23.25|22.78|22|21.93|20.66|21.85|21.2|21.82|21.2|21.87|22.26|22.23|20.21|19.03|19.08|18.49|18.88|18.81||||||17.62|16.02|16.03|16.77|18.2|18.46|18.71|19.99|20.87|21.41|21.79|21.82|22.09|22.9|24.49|23.09|22.04|20.04|19.93||19.78|19.46|19.84|20.18|19.39|18.72|19.09|19.04|18.98|18.37|16.7|16.83|16.3|16.46|16.81|16.81|17.52|17.39|18.45|17.36|17.31|17.64|17.77|17.23|16.57|17.51|16.49|14.99|13.63|13.89|14|13.8|14.26|15.33|15.7|15.92|16.15|15.98|16.13|16.08|15.87|16.07|14.61|14.45|13.77|13.45|13.4|14.18|15.1|14.65|14.52|13.2|12.56|12.08|10.98|10.71|10.7|10.83|10.97|11.1|10.36||||||9.75|9.54|9.95|9.95|10.35|10.54|10.38|||10.05|9.65|9.55|9.51|9.61|9.77
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||6.94|6.92|6.86|6.93|6.94|6.92|6.92|6.99|6.94|6.96|7|6.99|6.89|6.96|6.94|6.9|6.83|6.8|6.92|7.43|7.4|7.48|7.48|7.51|7.48|7.56|7.55|7.7|7.7|7.66|7.52|7.55|7.68|7.89|7.84|7.84|7.84|7.77|7.87|7.83|7.88|7.93|7.94|7.93|7.81|7.81|7.82|7.77|7.84|7.84|7.96|7.97|7.99|8.02|7.88|7.95|7.88|7.8|7.79|7.7||7.65|7.61|7.62|7.59|7.51|7.52|7.44|7.35|7.55|7.54|7.46|7.46|7.53|7.49|7.45|7.31|7.32|7.32|7.29|7.31|7.49||||7.43|7.36|7.36|7.33|7.43|7.79|7.62|7.79|7.86|7.68|7.93|7.8|7.82|7.9|7.75|7.96|7.87|8.05|||7.82|7.65|7.52|7.43|7.43|7.33|7.34|7.41|7.44|7.36|7.45|7.3|7.3|7.08|7.42|7.56|7.5|7.42|7.68|7.94|7.98|8.04|7.95|7.97|7.94|7.93|7.98|8.14|8.17|8.21|8.26|8.11|8.17|8.14|8.11|8.27|8.22|8.19|8.22|8.04||||||7.85|7.9|7.95|7.92|8.11|8.1|8.2|8.19|8.15|8.07|8.01|8.17|8.17|8.21|8.08|8.05|7.89|7.92|7.87||7.81|7.82|7.83|7.84|7.83|7.84|7.87|7.9|7.9|7.81|7.84|7.85|7.84|7.84|7.88|7.9|7.96|7.85|7.86|7.84|7.86|7.87|7.84|7.82|7.81|7.86|7.85|7.87|7.84|7.83|7.91|7.87|7.89|7.9|7.92|7.86|7.9|7.79|7.8|7.77|7.73|7.81|7.85|7.8|7.98|8.05|8.04|8.23|8.61|8.88|8.95|8.96|8.67|8.76|8.75|8.8|8.75|8.73|8.81|8.75|8.67||||||8.28|8.35|8.43|8.42|8.35|8.24|8.05|||8.36|8.53|8.66|8.54|8.82|8.89
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||14.79|14.46|14.23|14.22|14.5|14.24|14.18|14.48|14.3|14.26|14.92|14.6|14.69|14.85|15.06|15.02|15.01|14.92|15.05|15.44|15.41|15.48|15.8|15.86|15.49|15.52|15.21|16.08|15.97|15.97|15.95|15.95|16.05|16.74|16.57|16.35|16.75|16.47|16.7|16.38|16.36|16.58|16.41|16.61|16.96|16.35|16.73|16.71|16.86|16.53|16.83|16.72|17.34|17.47|17.34|17.27|17.03|16.74|16.6|15.86||15.4|15.49|15.29|15.46|15.78|15.49|15.3|14.93|15.21|15.24|15.67|15.61|16.05|16.08|16.2|15.89|16.15|16.74|16.42|17.2|17.36||||16.79|17.08|15.9|15.66|15.88|16.3|15.66|15.5|16.23|16.21|16.55|15.86|15.81|16.12|15.46|15.63|15.69|15.8|||15.59|15.02|14.56|14.27|14.42|14.42|14.61|14.63|14.79|14.22|14.64|14.37|14.22|13.03|13.75|14.49|14.5|14.5|14.29|14.4|14.9|14.7|14.95|14.95|14.43|14.44|14.59|14.68|14.77|14.82|14.76|14.39|14.38|14.14|14.34|15.1|14.46|14.41|14.56|14.6||||||14.02|14.3|14.26|14.16|14.41|14.55|14.75|14.7|14.38|13.85|13.7|13.83|13.98|13.83|13.16|12.81|12.38|12.52|12.14||12|11.93|11.9|11.99|11.97|11.96|11.91|11.85|11.78|11.63|11.58|11.73|11.52|11.54|11.66|11.65|11.65|11.61|11.74|11.53|11.39|11.16|11.13|11.21|11.22|11.36|11.49|11.57|11.68|11.63|11.66|11.43|11.71|11.87|11.97|11.97|11.98|11.73|11.76|11.78|12.1|12.18|12.37|12.33|12.66|12.76|12.93|12.98|12.99|12.69|12.56|12.74|12.31|12.99|12.67|12.75|12.62|12.89|12.69|12.69|12.36||||||11.86|12.41|12.34|12.23|12.15|12.14|12.06|||12.73|12.23|12.4|12.82|12.92|12.9
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||5.55|5.55|5.49|5.54|5.54|5.54|5.53|5.57|5.54|5.53|5.58|5.57|5.45|5.48|5.5|5.51|5.44|5.42|5.46|5.59|5.6|5.65|5.64|5.66|5.63|5.62|5.63|5.68|5.62|5.59|5.55|5.65|5.69|5.74|5.72|5.71|5.71|5.71|5.76|5.75|5.78|5.81|5.81|5.84|5.81|5.81|5.83|5.82|5.87|5.88|5.93|5.94|6.04|5.95|5.86|5.93|5.83|6.12|6.11|6.11||6.08|6.06|6.05|6.02|6|6.02|6|5.97|6.06|6.06|6.01|6.02|6.05|6.06|6.07|6.02|6.03|6.06|6|5.99|6.13||||6.15|6.09|6.04|6.05|6.08|6.31|6.22|6.28|6.41|6.29|6.44|6.38|6.38|6.43|6.35|6.5|6.46|6.59|||6.49|6.36|6.26|6.18|6.18|6.12|6.12|6.14|6.13|6.07|6.13|6.08|6.08|5.93|6.13|6.24|6.18|6.16|6.34|6.5|6.55|6.62|6.58|6.58|6.55|6.56|6.57|6.68|6.7|6.77|6.78|6.71|6.75|6.72|6.74|6.86|6.8|6.77|6.78|6.63||||||6.52|6.53|6.58|6.55|6.72|6.77|6.79|6.75|6.7|6.65|6.66|6.77|6.77|6.77|6.76|6.71|6.58|6.58|6.56||6.51|6.52|6.49|6.5|6.51|6.51|6.53|6.53|6.55|6.48|6.49|6.5|6.49|6.49|6.53|6.55|6.58|6.54|6.55|6.52|6.53|6.51|6.5|6.48|6.49|6.5|6.53|6.54|6.52|6.51|6.54|6.5|6.51|6.52|6.56|6.53|6.56|6.5|6.5|6.5|6.5|6.52|6.53|6.52|6.63|6.75|6.74|6.77|6.87|6.83|6.88|6.85|6.71|6.74|6.71|6.75|6.74|6.83|6.82|6.86|6.79||||||6.74|6.84|6.74|6.63|6.65|6.66|6.64|||6.73|6.77|6.81|6.83|6.96|6.97
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||14.3|13.7|13.29|13.15|13.26|13.29|13.13|13.44|13.26|13.27|13.54|13.47|13.38|13.5|13.69|13.77|13.67|13.59|13.89|14.26|14.3|14.33|14.35|14.22|14.01|13.88|13.95|14.52|14.36|14.31|14.5|14.35|14.23|14.92|14.78|14.48|14.47|14.56|14.76|14.92|14.86|14.98|14.8|14.58|14.34|13.96|13.94|13.85|14.06|13.57|13.6|13.68|14.03|13.77|13.45|13.84|13.81|13.8|13.9|13.64||13.38|13.26|13.62|13.31|13.59|13.51|13.4|13.37|13.4|13.67|13.6|13.79|14.1|14.1|14.44|14.31|14.49|14.79|14.24|14.82|15.49||||15.28|15.25|15.03|14.97|14.74|15.27|14.81|15.01|15.39|15.5|15.3|14.82|15.04|15.08|14.72|15.01|14.83|15.05|||14.9|14.09|13.77|13.58|13.52|13.63|13.95|13.72|13.73|13.35|13.76|13.4|13.51|12.87|13.75|14.05|13.32|13.55|13.95|14.53|14.84|15.03|14.61|14.55|14.32|14.31|14.52|14.77|14.78|15.54|15.17|14.74|14.74|14.44|14.65|15.09|14.89|14.5|14.66|14.67||||||14.1|14.16|14.15|14.15|14.57|14.61|14.7|14.22|13.82|13.44|13.48|13.76|13.79|13.83|13.41|13.25|12.87|13.02|12.78||12.82|12.91|12.86|13.1|13.03|13.15|13.26|13.39|13.6|13.5|13.54|13.79|13.66|13.85|14.08|14.15|14.3|14.1|14.17|13.76|13.78|13.59|13.64|13.76|13.74|13.99|14.11|14.11|14.54|14.38|14.55|14.2|14.44|14.63|14.79|14.68|14.71|14.18|13.93|14.17|14.3|14.4|14.61|14.49|14.8|14.28|14.49|14.9|15.27|15.4|15.4|15.77|14.99|15.02|14.81|14.99|14.57|15.2|15.39|15.26|14.96||||||14.93|15.34|15.07|14.74|14.79|14.93|15.05|||15.2|14.61|14.64|14.97|15.2|15.46
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||7.08|6.96|6.81|6.9|6.88|6.91|6.78|6.91|6.83|6.87|6.97|6.95|6.82|6.9|6.95|7.01|6.94|6.94|7.01|7.2|7.2|7.19|7.24|7.34|7.14|7.15|7.09|7.37|7.18|7.1|6.8|6.89|6.96|7.28|7.14|7.03|7.1|7.06|7.19|7.23|7.18|7.12|6.98|7.01|6.79|6.53|6.63|6.61|6.7|6.61|6.7|6.72|6.83|6.78|6.58|6.68|6.65|6.55|6.53|6.33||6.38|6.4|6.42|6.49|6.59|6.5|6.8|6.8|6.92|7.03|6.99|7.02|7.15|7.09|7.18|6.96|6.9|6.98|6.71|6.89|7.29||||7.33|7.39|7.11|7.09|7.11|7.49|7.2|7.3|7.39|7.26|7.55|7.28|7.32|7.32|7.24|7.36|7.3|7.44|||7.32|7.05|6.81|6.75|6.72|6.71|6.79|6.65|6.61|6.39|6.49|6.26|6.26|6.02|6.37|6.64|6.69|6.52|6.61|6.81|6.94|6.92|6.83|6.84|6.65|6.65|6.66|6.78|6.84|6.89|6.92|6.76|6.75|6.68|6.78|7.05|6.91|6.81|6.88|6.8||||||6.58|6.71|6.72|6.68|6.83|6.81|6.85|6.72|6.74|6.51|6.47|6.73|6.58|6.44|6.24|6.2|6.04|6.06|5.97||5.83|5.81|5.81|5.81|5.79|5.78|5.82|5.83|5.87|5.73|5.86|5.92|5.91|5.91|6|6.03|6.09|6.03|6.08|6.01|5.97|5.97|5.97|5.89|5.9|5.94|6.01|6.01|6.05|6.07|6.18|6.12|6.15|6.29|6.38|6.38|6.33|6.15|6.18|6.17|6.32|6.34|6.49|6.48|6.6|6.29|6.29|6.34|6.39|6.27|6.23|6.18|6.03|6.12|6.1|6.08|6|6.12|6.07|6.01|5.87||||||5.82|5.82|5.84|5.65|5.62|5.8|5.76|||5.99|6.18|6.26|6.36|6.57|6.54
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||10.54|10.51|10.35|10.38|10.5|10.36|10.31|10.55|10.36|10.46|10.54|10.51|10.46|10.46|10.58|10.36|10.38|10.13|10.32|10.38|10.34|10.31|10.34|10.29|10.2|10.14|10.06|10.23|10.25|10.18|10.04|9.94|10.04|10.3|10.06|10.06|9.98|10.01|10.2|10.18|10.29|10.42|11.14|10.93|10.79|10.59|10.59|10.58|10.67|10.53|10.75|11.26|11.62|11.53|11.3|11.49|11.46|11.24|11.07|10.75||10.77|10.93|10.8|10.89|11.13|11.17|11.05|10.84|11.09|11.37|11.38|11.32|11.68|11.08|11.56|11.2|11|10.99|10.83|11.31|11.61||||11.6|11.79|11.48|11.75|11.89|12.2|11.8|11.71|11.77|11.77|11.9|11.3|11.42|11.28|11.25|11.57|11.45|11.38|||10.98|10.67|10.54|10.46|10.3|10.38|10.38|10.36|10.57|10.12|10.11|9.82|9.79|9.56|9.9|10.13|10.02|10.01|10.11|10.35|10.35|10.26|10.03|9.94|9.76|9.82|9.95|10.04|10.21|10.28|10.3|10.16|10|9.93|10.12|10.34|10.09|9.92|10.12|10.01||||||9.82|9.99|9.82|9.95|10|10.02|10.08|9.89|9.84|9.52|9.48|9.8|9.74|9.61|9.35|9.27|9.23|9.15|9.04||8.96|8.93|8.89|8.92|8.83|8.92|9.01|9.04|9.04|8.96|9.02|9.12|9.06|9.11|9.17|9.3|9.35|9.26|9.34|9.21|9.2|9.15|9.16|9.07|9.03|9.09|9.16|9.2|9.22|9.29|9.42|9.38|9.41|9.45|9.62|9.57|9.59|9.46|9.41|9.41|9.44|9.59|9.76|9.57|9.98|9.7|9.94|10.05|10.1|10.08|10.08|10.06|9.89|10.04|9.78|9.84|9.58|9.73|9.76|9.64|9.19||||||9.05|9.14|9.07|8.89|8.98|9.06|9.06|||9.29|9.27|9.31|9.46|9.76|9.76
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||5.83|5.83|5.81|5.82|5.85|5.86|5.86|5.9|5.85|5.85|5.89|5.88|5.82|5.82|5.85|5.87|5.82|5.81|5.84|5.93|5.96|6.01|6|6.02|6|6.01|5.98|6.02|6|5.97|5.91|5.98|6.06|6.11|6.07|6.09|6.55|6.55|6.55|6.57|6.55|6.55|6.56|6.55|6.53|6.5|6.51|6.48|6.53|6.52|6.57|6.55|6.6|6.52|6.43|6.52|6.46|6.43|6.43|6.41||6.4|6.41|6.41|6.39|6.42|6.41|6.37|6.35|6.41|6.43|6.38|6.39|6.42|6.42|6.46|6.41|6.42|6.42|6.38|6.37|6.48||||6.49|6.41|6.38|6.37|6.43|6.69|6.61|6.66|6.7|6.65|6.75|6.72|6.73|6.74|6.69|6.76|6.74|6.86|||6.74|6.64|6.54|6.47|6.49|6.52|6.5|6.52|6.56|6.5|6.55|6.49|6.49|6.44|6.61|6.69|6.66|6.63|6.8|6.93|7.01|7.03|7.01|7.02|6.99|7.03|7.03|7.13|7.16|7.18|7.2|7.16|7.18|7.17|7.21|7.31|7.29|7.24|7.25|7.12||||||7.03|7.09|7.14|7.12|7.22|7.26|7.31|7.26|7.25|7.21|7.2|7.29|7.29|7.29|7.29|7.27|7.19|7.23|7.17||7.13|7.14|7.15|7.15|7.14|7.14|7.16|7.15|7.17|7.14|7.15|7.17|7.15|7.16|7.18|7.21|7.22|7.2|7.2|7.17|7.18|7.19|7.19|7.15|7.17|7.19|7.22|7.23|7.25|7.22|7.25|7.21|7.24|7.27|7.28|7.27|7.28|7.23|7.24|7.22|7.25|7.25|7.28|7.29|7.36|7.29|7.32|7.41|7.5|7.51|7.53|7.49|7.45|7.43|7.44|7.45|7.46|7.46|7.5|7.52|7.45||||||7.31|7.33|7.3|7.26|7.25|7.27|7.22|||7.35|7.35|7.38|7.41|7.52|7.55
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||3.49|3.49|3.47|3.51|3.51|3.51|3.48|3.52|3.49|3.49|3.53|3.51|3.43|3.43|3.45|3.44|3.41|3.4|3.43|3.53|3.55|3.57|3.57|3.57|3.53|3.53|3.53|3.56|3.55|3.53|3.46|3.51|3.56|3.59|3.58|3.58|3.58|3.58|3.62|3.62|3.63|3.67|3.66|3.68|3.64|3.64|3.67|3.62|3.68|3.69|3.96|3.91|4.06|3.99|3.88|3.96|3.75|3.74|3.74|3.73||3.72|3.71|3.7|3.68|3.66|3.68|3.65|3.62|3.7|3.7|3.63|3.67|3.67|3.69|3.71|3.7|3.68|3.68|3.65|3.6|3.7||||3.7|3.61|3.64|3.63|3.68|3.86|3.83|3.91|3.98|3.97|4.05|4.04|4.04|4.07|4.03|4.12|4.08|4.14|||4.05|3.95|3.88|3.84|3.87|3.83|3.83|3.87|3.88|3.83|3.86|3.83|3.83|3.74|3.94|4.02|3.99|3.97|4.13|4.24|4.29|4.36|4.33|4.28|4.22|4.21|4.23|4.29|4.31|4.36|4.34|4.31|4.33|4.31|4.34|4.4|4.4|4.38|4.31|4.24||||||4.2|4.21|4.25|4.26|4.37|4.4|4.45|4.4|4.4|4.35|4.33|4.4|4.39|4.4|4.39|4.37|4.35|4.35|4.34||4.3|4.3|4.29|4.32|4.32|4.33|4.32|4.36|4.43|4.3|4.3|4.32|4.3|4.3|4.29|4.3|4.33|4.29|4.28|4.28|4.28|4.27|4.28|4.25|4.26|4.27|4.29|4.3|4.29|4.29|4.31|4.26|4.28|4.29|4.31|4.29|4.3|4.26|4.27|4.26|4.26|4.27|4.29|4.28|4.32|4.34|4.36|4.39|4.43|4.42|4.45|4.48|4.44|4.47|4.47|4.48|4.49|4.52|4.51|4.51|4.45||||||4.39|4.42|4.44|4.4|4.41|4.45|4.42|||4.45|4.49|4.52|4.53|4.62|4.62
06999|100700|/equities/tianwei|SHANGHAICOMP||5.62|5.75|5.92|6.27|6.25|6.34|6.55|6.65|6.34|6.3|6.25|6.4|6.42|6.4|6.6|6|6.07|5.52|5.55|5.94|5.97|5.83|5.86|5.89|5.52|5.94|5.8|5.97|5.91|6.1|6.1|5.96|5.89|5.65|5.75|5.68|5.87|5.67|5.8|5.61|5.61|5.43|5.34|5.65|5.65|5.55|5.62|5.53|5.37|5.46|5.51|5.32|5.29|5.41|5.42|5.32|5.23|5.42|5.4|5.56||5.62|5.61|5.63|5.12|4.65|4.67|4.79|4.47|4.71|4.7|4.61|4.56|4.43|4.4|4.41|4.4|4.3|4.35|4.28|4.18|4.27||||4.25|4.12|4.2|3.96|4.09|4.5|4.54|4.86|4.94|5|4.95|5.07|5.11|5.42|5.29|5.7|5.76|6.08|||6.12|6.14|5.84|5.31|5.54|5.46|5.54|5.65|5.37|5.45|5.37|5.11|5.08|5.02|5.56|5.72|5.55|5.31|5.28|5.5|5.48|5.6|5.56|5.38|5.29|5.33|5.23|5.36|5.24|5.34|5.22|5.18|5.25|5.2|5.23|5.21|5.41|5.38|5.35|5.3||||||5.1|5.05|5.14|4.96|5.27|5.33|5.28|5.47|5.61|5.5|5.44|5.6|5.68|5.4|5.39|5.38|5.5|5.39|5.65||5.59|5.74|5.69|5.67|5.68|5.79|6|5.88|6.17|6.47|5.96|5.42|5.43|5.17|5.1|5.03|5.2|5.39|4.9|5.07|5.08|5|5.13|5.17|5.16|5.12|5.17|5.06|5.12|5.1|5.06|5.04|4.94|4.71|4.81|4.79|4.63|4.63|4.64|4.49|4.46|4.54|4.4|4.36|4.51|4.39|4.51|4.48|4.54|4.58|4.52|4.7|4.81|4.71|4.72|4.62|4.7|4.7|4.79|4.86|5.38||||||5.57|5.46|5.27|5.09|5.46|5.56|5.58|||5.32|5.29|5.54|5.45|5.65|5.52
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||46.6|47.95|49.78|51.95|53.12|51.07|53.43|53.6|54.88|55.8|55.03|56.67|57.07|58.17|57.92|56.13|54.98|56.51|53.75|55.25|56|57.28|58.07|57.49|57.41|57.62|58.46|59.04|56.26|56.1|56.3|57.8|55.69|56.14|57.38|58.95|62.49|60.92|62.88|61.58|58.5|59.4|56.4|57.7|54.45|53.8|51.25|49.08|49.87|51.25|49.51|50.03|50.35|49.7|50.71|50.42|49.04|51.85|52.2|53.92||52.95|51.43|52.63|52.35|52.25|53.4|52.41|51.78|53.32|53.37|54.17|54.33|53.59|52.09|51.6|52.18|51.6|51.05|49.8|48.36|48.69||||45.88|43.7|44.47|41.38|43.96|47.55|48.35|48.48|50.67|50.01|48.06|49.46|48.6|49.57|47.92|50.99|52|52.2|||54|52.02|51.95|49.8|49.35|49.6|49.54|50.05|48.9|49.83|47.95|48.68|48.79|46.36|50.68|52.1|53.3|51.51|52.26|54.8|53.66|54.36|55.88|55.6|56.45|54|53.03|53.31|50.88|51.03|50.11|50.75|51.68|51.28|50.3|49.74|49.95|50.2|48.65|48.15||||||45.82|46.31|48.35|48.39|49.49|54.41|54.89|56.8|58.7|60|59.97|60.23|63.39|61.22|65.3|65.29|66.34|67|71.44||71.78|68.5|64.38|62.55|62.28|63.39|64.6|66.37|65.75|64.22|66.3|69.12|67.22|68.26|68.8|66.19|66.2|66.28|66.52|66.8|67.8|67.66|69.03|71.98|69.75|66.12|67.7|67.99|66.4|67.15|64.74|64.8|62.93|62.4|62.79|64.47|58.61|58.06|55.84|54.1|52.79|53.61|51.57|51.16|48.69|49.35|48.16|49.9|49.59|49.52|48.45|49.06|50.14|49.38|50.18|49|49.6|49.14|47.79|47.99|46.16||||||47.21|46.41|47.32|46.33|48.1|49.37|47.1|||46.69|48.24|50.52|49.39|50.99|53.05
07001|101000|/equities/baosheng|SHANGHAICOMP||5.47|5.46|5.64|5.94|5.9|6.03|6.16|6.1|5.99|6.05|5.72|5.78|5.81|5.67|5.57|5.36|5.44|5.43|5.37|5.79|5.58|5.79|6|6.03|5.89|6.49|6.55|6.86|6.36|6.6|6.38|6.55|6.41|6.18|6.13|6.23|6.04|5.87|5.8|5.82|5.82|5.79|5.65|6.1|6.18|6.01|5.89|5.91|5.71|5.67|5.15|4.68|4.49|4.54|4.54|4.58|4.51|4.7|4.82|4.72||4.67|4.58|4.56|4.62|4.36|4.29|4.15|4.05|4.22|4.14|4.11|4.05|3.98|4|3.97|3.99|3.94|3.95|3.86|3.82|3.85||||3.78|3.67|3.76|3.56|3.71|4|4|4.18|4.18|4.19|4.18|4.26|4.26|4.32|4.25|4.4|4.52|4.6|||4.57|4.63|4.61|4.5|4.6|4.67|4.7|4.83|4.74|4.71|4.69|4.57|4.53|4.39|4.79|4.8|4.83|4.77|4.81|4.94|5.06|5.18|5.22|5.18|5.13|5.09|5.07|5.22|5.03|5.46|5.45|5.46|5.54|5.54|5.42|5.35|5.71|5.4|5.42|5.37||||||5.22|5|5.07|5.01|5.15|5.17|5.2|5.44|5.47|5.57|5.62|5.65|5.7|5.6|5.63|5.56|5.75|5.62|5.99||5.93|5.87|5.85|5.81|5.75|5.78|6.05|5.92|5.92|5.88|6.3|6.3|6.39|6.25|5.95|5.88|6.03|6.23|6.15|6.42|6.58|6.55|6.82|6.8|7.19|7.44|7.05|6.41|6.35|6.38|6.47|6.76|6.51|5.92|5.62|5.55|5.21|5.46|5.39|5.3|5.33|5.44|5.1|5.23|5.34|4.85|4.81|4.81|4.85|4.94|5|5.13|4.94|4.89|4.79|4.35|4.44|4.34|4.55|4.72|4.9||||||4.9|4.45|4.59|4.45|4.79|4.85|4.88|||4.8|4.77|4.85|4.64|4.82|4.82
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||4.26|4.35|4.27|4.37|4.34|4.34|4.35|4.42|4.38|4.36|4.28|4.26|4.22|4.26|4.17|4.16|4.14|4.08|4.15|4.31|4.27|4.35|4.33|4.27|4.24|4.26|4.27|4.25|4.24|4.16|4.03|4.13|4.11|4.11|4.15|4.25|4.27|4.14|4.23|4.19|4.19|4.18|4.23|4.38|4.27|4.2|4.22|4.15|4.21|4.27|4.29|4.24|4.33|4.48|4.32|4.33|4.28|4.3|4.21|4.24||4.17|4.19|4.16|4.15|4.19|4.14|4.07|3.99|4.13|4.01|3.89|3.88|3.88|3.87|3.81|3.79|3.81|3.78|3.75|3.74|3.83||||3.81|3.72|3.77|3.63|3.92|4.28|4.31|4.44|4.64|4.5|4.71|4.7|4.52|4.46|4.33|4.54|4.56|4.65|||4.62|4.66|4.67|4.7|4.75|4.74|4.76|4.82|4.79|4.75|4.72|4.51|4.47|4.45|4.78|4.98|4.99|4.99|4.91|5.11|5.19|5.25|5.19|5.14|5.06|5.02|5|5.15|5.17|5.24|5.16|5.06|5.05|5.08|4.94|4.96|4.99|4.9|4.89|4.77||||||4.63|4.59|4.64|4.6|4.88|4.94|4.91|5.06|5.05|5.06|5|5.17|5.24|5.2|5.29|5.29|5.38|5.4|5.37||5.29|5.33|5.4|4.91|4.92|4.95|5.14|5.14|5.06|4.86|5.1|5.16|5|4.99|5.02|4.99|5.05|5.13|5.15|5.24|5.33|5.14|5.17|5.12|5.06|5.11|5.16|5.2|5.01|4.93|4.84|4.83|4.75|4.73|4.76|4.63|4.63|4.59|4.63|4.56|4.52|4.72|4.83|4.78|4.93|4.79|4.79|5.2|5.51|5.12|4.93|5.13|5.04|5.33|5.32|5.06|5.02|4.99|5.12|5.28|5.16||||||5.07|4.92|5.2|5.08|5.41|6|6.32|||6.46|6.14|6.19|5.82|6|5.93
07003|100426|/equities/huazi-industry|SHANGHAICOMP||6.88|6.7|6.73|6.5|6.27|6.56|6.75|6.47|6.38||5.8|5.71|5.7|5.62|5.68|5.65|5.45|5.43|5.48|5.77|5.75|5.59|5.6|5.49|5.53|5.27|5.14|5.22|5.23|5.27|5.29|5.28|5.22|5.04|5.07|4.83|4.89|4.84|4.85|5.08|5.16|5.19|5.18|5.12|5.31|5.33|5.08|4.84|5.09|5.36|5.24|5.23|4.98|4.74|4.56|4.34|4.57|4.81|5.06|5.33||5.61|5.9|5.75|5.83|6.12|5.83|5.81|5.53|5.49|5.53|5.31|5.34|5.27|5.23|5.51|5.51|5.42|5.35|5.28|5.03|4.97||||4.94|4.7|4.48|4.71|4.96|5.07|5.26|5.26|5.54|5.28|5.03|4.79|5.04|5.3|5.05|4.83|4.81|4.82|||4.67|4.66|4.59|4.49|4.48|4.47|4.57|4.57|4.61|4.4|4.32|4.11|4.2|4.18|4.38|4.26|4.08|4.09|3.96|4.17|4.17|4.22|4.03|3.93|3.84|3.84|3.75|3.87|3.75|3.77|3.77|3.71|3.65|3.62|3.67|3.67|3.68|3.68|3.66|3.61||||||3.44|3.31|3.15|3.32|3.49|3.67|3.69|3.72|3.68|3.81|3.79|3.87|3.91|3.93|3.8|3.75|3.77|3.7|3.67||3.59|3.63|3.63|3.69|3.75|3.74|3.77|3.88|3.82|3.75|3.82|3.83|3.89|3.75|3.73|3.93|3.86|4.05|4.12|4.13|4.04|4.08|4.17|4.13|4.19|4.18|4.37|4.16|4.14|4.2|4|3.81|3.63|3.46|3.44|3.52|3.71|3.78|3.6|3.7|3.66|3.63|3.46|3.44|3.42|3.26|3.29|3.46|3.48|3.66|3.65|3.7|3.7|3.8|3.86|3.68|3.74|3.68|3.67|3.82|3.64||||||3.47|3.41|3.48|3.45|3.63|3.58|3.54|||3.37|3.25|3.42|3.33|3.3|3.22
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||2.59|2.59|2.57|2.61|2.63|2.62|2.61|2.62|2.61|2.62|2.62|2.6|2.55|2.57|2.58|2.58|2.54|2.53|2.57|2.61|2.63|2.62|2.62|2.64|2.61|2.61|2.62|2.64|2.61|2.6|2.55|2.59|2.63|2.6|2.59|2.61|2.61|2.62|2.75|2.76|2.77|2.77|2.78|2.77|2.74|2.75|2.77|2.76|2.8|2.76|2.74|2.76|2.78|2.77|2.73|2.78|2.77|2.79|2.78|2.81||2.81|2.84|2.81|2.82|2.84|2.86|2.83|2.78|2.86|2.86|2.86|2.81|2.85|2.85|2.83|2.77|2.76|2.79|2.75|2.71|2.82||||2.8|2.78|2.78|2.69|2.67|2.78|2.74|2.87|2.94|2.9|2.98|3.03|3.01|3.08|3.06|3.14|3.12|3.17|||3.11|3.06|3.02|2.93|2.96|2.9|2.9|2.94|2.94|2.87|2.86|2.76|2.73|2.7|2.88|2.88|2.86|2.82|2.89|2.96|2.98|2.98|2.96|2.9|2.88|2.86|2.86|2.93|2.96|3|3.02|2.92|2.92|2.9|2.92|2.96|2.96|2.94|2.94|2.86||||||2.74|2.71|2.75|2.74|2.85|2.87|2.89|2.9|2.86|2.84|2.83|2.9|2.89|2.93|2.95|2.93|2.9|2.87|2.88||2.84|2.82|2.83|2.83|2.87|2.84|2.86|2.88|2.9|2.82|2.78|2.77|2.74|2.73|2.75|2.76|2.78|2.76|2.76|2.74|2.76|2.74|2.71|2.69|2.69|2.68|2.71|2.71|2.68|2.67|2.71|2.67|2.68|2.69|2.69|2.71|2.75|2.67|2.7|2.71|2.72|2.77|2.74|2.72|2.79|2.81|2.76|2.7|2.75|2.8|2.85|2.84|2.85|2.92|2.97|2.88|2.88|2.88|2.84|2.9|2.85||||||2.82|2.85|2.86|2.84|2.97|3.03|2.96|||2.91|2.97|2.97|2.96|3.07|3.01
07005|101106|/equities/befar-group|SHANGHAICOMP||6.03|5.95|5.94|6.07|6.04|5.86|5.94|6.02|6.04|6.1|6.05|5.9|5.88|5.75|5.74|5.67|5.57|5.55|5.61|5.88|5.74|5.73|5.65|5.69|5.65|5.77|5.79|5.81|5.78|5.74|5.5|5.64|5.62|5.6|5.67|5.85|5.89|5.8|6.04|5.98|5.95|5.99|5.99|6.14|6.12|6.14|5.9|5.8|5.9|5.99|6.02|6.01|6.09|6.14|6.05|5.94|5.85|5.85|5.85|5.9||5.74|5.89|5.94|5.96|5.84|5.81|5.78|5.7|5.95|5.84|5.73|5.66|5.66|5.66|5.59|5.56|5.61|5.44|5.39|5.31|5.42||||5.35|5.17|5.24|5.03|5.28|5.8|5.94|6.33|6.84|6.72|6.79|6.68|6.44|6.37|6.34|6.54|6.38|6.56|||6.52|6.53|6.65|6.56|6.63|6.6|6.65|6.67|6.58|6.54|6.52|6.41|6.34|6.12|6.64|6.87|6.86|6.67|6.78|7.06|7.22|7.43|7.36|7.29|7.2|7.18|7.15|7.34|7.12|7.2|7.23|7.17|7.15|6.99|7|7.06|7.14|7.11|7.08|6.96||||||6.66|6.65|6.79|6.69|6.98|6.87|7.01|7.52|7.71|7.64|7.7|7.86|7.98|7.96|7.81|7.81|7.84|7.73|7.97||7.97|8.11|8.26|8.16|8.25|8.26|8.64|8.61|8.7|8.71|8.94|8.58|8.27|8.44|8.7|8.55|8.46|8.65|8.65|8.97|8.89|9.03|8.72|8.38|8.35|8.41|8.4|8.54|8.55|8.51|8.39|7.67|7.44|7.34|7.65|7.51|7.6|7.53|7.64|7.61|7.34|7.63|7.69|7.72|8.16|8.4|8.39|9.27|8.95|9.17|9.02|9.44|9.14|9.29|9.17|8.97|9.03|8.95|9.08|9.6|10.08||||||10.18|9.77|10.85|10.88|11.92|13.23|13.74|||13.2|12.27|12.27|11.32|12.34|11.82
07006|100897|/equities/beih-property|SHANGHAICOMP||4.19|4.25|4.23|4.36|4.29|4.2|4.12|4.19|4.17|4.09|4.1|4.09|4.05|4.1|4.14|4.08|4.08|4.03|4.1|4.29|4.4|4.42|4.4|4.47|4.25|4.21|4.23|4.26|4.23|4.17|3.96|4.18|4.35|4.22|4.26|4.26|4.17|4.15|4.25|4.3|4.4|4.4|4.41|4.39|4.4|4.27|4.27|4.2|4.33|4.31|4.29|4.39|4.49|4.4|4.35|4.46|4.47|4.49|4.69|4.7||4.67|4.83|4.66|4.63|4.79|4.85|5.02|5.11|4.95|4.7|4.84|4.69|4.64|4.9|4.45|4.28|4.32|4.44|4.35|4.12|4.42||||4.4|4.47|4.18|4.17|4.03|4.38|4.64|5.04|5.54|6.16|6.84|6.22|5.65|5.14|4.82|5.3|5.7|6.33|||5.75|5.23|4.97|4.76|4.82|4.58|4.56|4.49|4.33|4.26|4.15|3.92|3.77|3.64|3.91|3.99|4|3.9|4.04|4.17|4.22|4.29|4.33|4.25|4.27|4.19|4.25|4.3|4.39|4.45|4.44|4.36|4.31|4.32|4.38|4.45|4.6|4.63|4.21|4.13||||||3.99|3.82|3.92|3.76|3.94|4.02|4.04|4.16|4.11|4.19|4.19|4.25|4.26|4.35|4.27|4.21|4.1|4|4.05||3.98|3.96|3.94|3.98|4.21|3.83|4|4.4|4.72|4.29|3.9|3.69|3.76|3.42|3.44|3.51|3.42|3.4|3.4|3.37|3.43|3.38|3.41|3.34|3.27|3.34|3.38|3.34|3.34|3.33|3.37|3.32|3.36|3.32|3.39|3.34|3.38|3.29|3.25|3.17|3.17|3.21|3.18|3.19|3.3|3.26|3.17|3.21|3.29|3.39|3.5|3.61|3.54|3.63|3.7|3.67|3.83|3.71|3.77|3.87|3.87||||||3.78|3.58|3.7|3.65|3.94|3.91|3.7|||3.65|3.79|3.82|3.79|3.74|3.76
07007|100691|/equities/gofar|SHANGHAICOMP||5.16|5.24|5.27|5.43|5.35|5.35|5.52|5.46|5.51|5.41|5.3|5.21|5.06|4.95|4.97|4.9|4.86|4.8|4.84|5.05|5.03|5.05|5.07|5.02|5.01|5.02|5.04|5.11|5.07|5.04|4.94|4.99|5.04|5.01|5.07|5.11|5.16|5.14|5.26|5.29|5.14|5.11|5.05|5.03|5.03|5.04|5.06|5.06|5.09|4.97|4.95|4.98|4.96|4.97|4.97|5.02|5.03|5.02|5.11|5.11||5.07|5.01|5.03|5.03|5.03|5.1|5.09|5.02|5.35|5.24|5.23|5.27|5.27|5.82|5.79|5.89|6.01|6.32|6.25|6|6.46||||6.11|6.11|5.55|5.97|5.67|5.15|5.48|5.48|4.98|5.04|5.05|5.27|5.03|5.2|4.88|5.05|5.17|5.32|||5.19|5.27|5.19|5.18|5.31|5.34|5.28|5.31|5.31|5.38|5.26|5.17|5.11|4.96|5.25|5.32|5.25|5.05|5.27|5.5|5.6|5.58|5.54|5.44|5.41|5.44|5.43|5.58|5.51|5.61|5.45|5.43|5.51|5.48|5.55|5.44|5.6|5.65|5.58|5.44||||||5.45|5.23|5.45|5.28|5.61|5.73|5.69|5.93|5.9|6.13|6.17|6.28|6.23|6.08|6.12|6.04|6.1|6.06|6.18||6.04|6.03|6.05|5.94|5.88|5.88|5.99|6.12|6.16|6.13|6.15|6.13|6.17|5.98|6.04|6.06|6.07|5.94|6.04|6.07|6.31|6.49|6.57|6.68|6.65|7.34|8.15|9.06|10.07|10.13|10.14|10.13|10.14|10.09|10.15|10.7|10.49|10.46|10.6|10.15|9.73|9.92|9.88|10|10.08|10.11|10.12|10.17|10.22|9.98|9.93|10.07|9.95|9.82|9.75|9.83|9.84|9.57|9.23|8.9|8.56||||||8.94|8.72|8.51|8.15|8.21|8.22|8.21|||8.22|8.22|8.34|8.24|8.13|8.05
07008|100627|/equities/airport-park|SHANGHAICOMP||7.27|7.5|7.36|7.56|7.54|7.68|7.58|7.65|7.75|7.57|7.67|7.7|7.52|7.6|7.59|7.54|7.4|7.19|7.32|7.49|7.61|7.71|7.63|7.55|7.34|7.17|7.33|7.01|7.05|6.87|6.46|6.79|6.93|6.77|6.9|7.05|6.83|6.71|6.81|6.76|6.79|6.85|6.84|6.92|6.84|6.94|6.84|6.8|6.92|6.98|6.96|7.06|7.04|7.02|7.07|7.21|7.2|7.2|7.38|8.2||8.16|8.45|8.59|8.52|8.24|7.99|7.89|7.8|8.17|8.12|8.13|8.04|8.02|8.23|8.06|7.83|7.87|8|8.02|7.9|7.18||||6.93|6.65|6.86|6.84|6.82|7.33|7.67|8.29|8.53|9.48|10.53|11.7|12.36|11.69|10.63|9.66|8.78|9.54|||9.21|9.64|8.76|8.39|8.65|8.42|8.38|8.68|8.46|8.35|8.3|8.01|7.9|7.51|7.77|7.83|7.82|7.72|8.54|8.57|8.39|8.5|8.64|8.66|8.47|8.68|9.02|9.38|9.44|9.6|9.89|10.17|9.26|8.42|8.72|8.86|9.36|8.96|8.91|9.15||||||8.8|8|8.34|8.33|8.71|9.1|8.27|8.64|8.26|8.49|8.58|9.12|8.99|8.7|8.86|9.13|8.88|8.72|8.92||8.11|7.8|7.7|7|7.4|8.22|7.82|7.11|||||||6.46|6.45|6.06|6.01|5.99|6|6.04|6.06|6|5.9|5.83|5.94|6.04|5.99|5.94|5.94|5.94|5.88|5.91|5.88|5.89|5.85|5.93|5.8|5.79|5.69|5.63|5.68|5.61|5.52|5.77|5.68|5.64|5.69|5.79|5.85|6.06|6.14|6.25|6.26|6.42|6.67|6.76|6.48|6.42|6.52|6.47||||||6.29|6.22|6.32|6.31|6.61|6.75|6.75|||6.72|6.74|6.97|6.85|7.02|6.93
07009|100706|/equities/bj-aritime|SHANGHAICOMP||10.67|10.92|11.43|12.41|12.25|12.51|13.56|13.18|12.98|13.13|12.39|13.01|12.83|12.65|11.5|11.56|12.22|11.11|10.78|11.65|11.41|11.48|11.43|11.12|11|11.4|11.32|11.15|11.09|11.16|10.72|11.01|10.9|10.58|10.6|10.18|10.18|9.99|9.92|10.32|10.15|10.79|10.82|11.18|10.16|10.22|10.27|10.09|9.77|10.14|10.01|10.23|10.28|10.52|10.82|9.84|10.11|10.41|9.93|10.01||10.27|10.29|9.96|10.16|9.78|9.1|8.9|8.43|8.74|8.62|8.56|8.36|8.17|8.18|8.18|8.12|8.04|8.13|8.01|7.9|8.04||||7.98|7.64|7.77|7.64|7.83|8.6|9.07|9.53|9.28|9.18|9.24|9.68|9.29|9.46|9.5|9.91|10.09|10.15|||9.65|9.9|9.86|9.54|9.71|10.09|10.02|10.15|10.34|10.6|10.63|10.3|10.56|9.96|10.05|10.34|10.09|9.78|9.54|9.84|9.81|9.97|10|9.9|9.68|9.79|9.55|9.73|9.71|9.83|9.73|9.48|9.49|9.21|9.34|9.27|9.35|9.37|9.26|9.08||||||8.98|8.78|9.02|8.99|9.37|9.53|9.39|9.94|9.78|10.1|10.08|10.3|10.34|10.07|10.02|10.05|10.16|10.16|10.2||9.86|9.99|10.14|9.83|9.73|9.66|9.78|10.14|10.71|10.5|10.65|9.68|9.52|9.47|9.28|9.19|9.04|9|8.86|8.93|9.17|9.07|9.21|8.95|8.78|8.83|8.96|8.95|8.98|8.94|8.94|8.83|8.92|8.71|8.89|8.74|8.7|8.57|8.53|8.42|8.36|8.39|8.32|8.21|8.41|8.3|8.14|8.2|8.4|8.58|8.58|8.7|8.83|8.9|8.82|8.75|8.76|8.71|8.72|8.89|8.97||||||8.81|8.62|8.85|8.84|9.29|9.6|9.64|||9.5|9.68|9.85|9.6|9.82|9.82
07010|100581|/equities/bashi-media|SHANGHAICOMP||4.5|4.32|4.35|4.51|4.37|4.32|4.38|4.4|4.45|4.4|4.4|4.41|4.12|4.04|4.21|4.2|4.25|4.13|4.14|4.44|4.34|4.36|4.4|4.41|4.49|4.53|4.3|4.28|4.2|4.1|3.73|3.98|4.05|4.02|4.07|4.16|4.26|3.98|4.05|4.14|4.1|4.11|4.16|4.37|4.24|4.23|4.2|4.04|4.1|4.22|4.24|4.44|4.23|4.28|4.35|4.26|3.87|4|3.93|4.13||4.15|4.35|3.95|4|4.04|3.95|3.79|3.59|3.65|3.57|3.48|3.48|3.4|3.46|3.45|3.38|3.35|3.37|3.35|3.3|3.35||||3.3|3.21|3.47|3.39|3.55|3.88|3.94|4.06|4.08|3.99|3.95|4.05|4.05|4.13|4.06|4.07|4.11|4.2|||4.05|3.99|3.96|3.88|3.92|3.91|3.9|4|4.01|3.94|3.95|3.88|3.88|3.79|3.95|4.05|3.97|3.91|4.05|4.16|4.18|4.22|4.25|4.18|4.09|4.13|4.08|4.23|4.18|4.31|4.25|4.17|4.26|4.18|4.25|4.24|4.37|4.4|4.36|4.22||||||4.21|4.26|4.4|4.24|4.52|4.56|4.69|4.88|4.72|4.83|4.83|4.96|4.51|4.29|4.45|4.51|4.7|4.6|4.61||4.46|4.46|4.33|4.32|4.33|4.38|4.59|4.75|4.6|4.57|4.43|4.37|4.38|4.25|4.21|4.01|3.96|3.95|3.89|3.95|4.03|4|4.06|4|4.04|4.16|4.22|4.24|4.22|4.28|4.13|4.17|4.27|4.24|4.28|4.35|4.35|4.47|4.53|4.3|4.31|4.36|4.15|4.03|3.84|3.62|3.4|3.48|3.6|3.6|3.62|3.76|3.81|3.75|3.8|3.71|3.77|3.72|3.74|3.8|3.79||||||3.63|3.6|3.68|3.57|3.77|3.87|3.84|||3.74|3.78|3.8|3.82|3.85|3.83
07011|100281|/equities/bj-capital|SHANGHAICOMP||2.86|2.87|2.84|2.88|2.87|2.85|2.83|2.87|2.86|2.85|2.86|2.85|2.81|2.82|2.84|2.84|2.8|2.78|2.8|2.92|2.94|2.95|2.96|2.99|2.96|3.03|2.91|2.95|2.97|2.96|2.85|2.88|2.9|2.86|2.84|2.85|2.86|2.87|2.91|2.91|2.93|2.9|2.91|2.92|2.9|2.91|2.9|2.87|2.91|2.92|2.92|2.93|2.95|2.92|2.9|2.92|2.89|2.91|2.91|2.93||2.91|2.92|2.92|2.9|2.89|3|2.97|2.91|2.98|2.97|2.92|2.92|2.95|2.96|2.96|2.96|2.96|2.98|2.93|2.84|2.92||||2.92|2.85|2.86|2.8|2.84|3|2.99|3.06|3.09|3.11|3.15|3.14|3.12|3.16|3.13|3.26|3.16|3.24|||3.2|3.15|3.14|3.08|3.11|3.07|3.08|3.12|3.16|3.14|3.11|3.07|3.07|3|3.22|3.36|3.39|3.26|3.29|3.44|3.51|3.55|3.49|3.47|3.46|3.45|3.44|3.51|3.48|3.51|3.53|3.46|3.42|3.4|3.4|3.48|3.49|3.42|3.41|3.27||||||3.16|3.14|3.18|3.16|3.3|3.35|3.38|3.4|3.39|3.41|3.39|3.47|3.47|3.46|3.5|3.52|3.55|3.47|3.49||3.41|3.36|3.37|3.36|3.39|3.38|3.43|3.42|3.47|3.37|3.42|3.41|3.32|3.27|3.32|3.33|3.33|3.34|3.32|3.32|3.34|3.29|3.29|3.24|3.2|3.28|3.24|3.26|3.28|3.23|3.22|3.17|3.17|3.15|3.21|3.19|3.2|3.18|3.18|3.22|3.13|3.22|3.17|3.15|3.23|3.36|3.3|3.39|3.39|3.35|3.33|3.42|3.46|3.5|3.46|3.43|3.49|3.49|3.58|3.71|3.87||||||3.71|3.7|3.87|3.84|4.25|4.37|3.97|||3.92|3.96|4.11|3.98|4.07|3.98
07012|100574|/equities/capital-dev|SHANGHAICOMP||4.34|4.39|4.32|4.42|4.45|4.47|4.41|4.46|4.39|4.32|4.38|4.37|4.29|4.33|4.37|4.31|4.24|4.21|4.3|4.46|4.46|4.53|4.49|4.52|4.35|4.33|4.38|4.42|4.41|4.41|4.37|4.56|4.66|4.61|4.62|4.7|4.65|4.68|4.92|4.99|5.22|4.91|4.95|4.83|4.82|4.83|4.88|4.82|4.89|4.88|4.74|4.81|4.8|4.77|4.65|4.73|4.73|4.76|4.89|4.8||4.85|4.9|4.89|4.93|5.05|5.05|5.03|5.02|5.21|5.2|5.26|5.09|5.18|5.41|5.24|4.99|5.03|5.14|5.19|5.03|5.45||||5.66|5.44|5.24|5.41|5.51|5.8|5.67|5.88|6.51|6.46|6.67|6.75|6.43|6.68|6.81|6.93|6.79|7.29|||6.83|6.6|6.08|5.84|5.96|5.78|5.78|5.84|5.75|5.51|5.4|5.19|5.01|4.86|5.22|5.29|5.3|5.23|5.65|5.85|5.78|5.66|5.51|5.44|5.43|5.43|5.5|5.57|5.69|5.72|5.66|5.54|5.59|5.64|5.78|5.93|6|5.91|5.96|5.86||||||5.85|5.85|5.93|5.95|6.08|6.07|6.06|6.11|6.05|6.12|6.14|6.2|6.16|6.09|5.95|6|5.89|5.91|5.76||5.66|5.68|5.61|5.6|5.54|5.56|5.53|5.69|5.8|5.49|5.48|5.55|5.5|5.48|5.49|5.46|5.53|5.09|5.01|4.87|4.82|4.86|4.78|4.72|4.75|4.76|4.79|4.79|4.74|4.69|4.76|4.71|4.72|4.74|4.76|4.77|4.8|4.66|4.62|4.67|4.65|4.71|4.77|4.68|4.75|4.91|4.85|4.88|5.04|5.24|5.74|5.23|5.12|5.26|5.53|5.49|5.25|5.3|5.36|5.32|5.27||||||5.22|5.29|5.31|5.13|5.36|5.3|5.2|||5.17|5.27|5.25|5.37|5.47|5.41
07013|100831|/equities/capital-retail|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|9.04|9.21|9.35
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||10.89|9.9|9|8.98|8.82|8.63|8.73|8.65|8.71|8.86|8.88|8.63|8.22|8.13|8.1|8.03|7.85|7.33|7.43|7.98|8.07|8.23|8.06|8.22|8.19|8.1|8.15|8.15|8.17|8.11|7.83|8.21|8.41|8.27|8.22|8.21|8.02|8.02|8.17|8.3|8.24|8.29|8.25|8.57|8.39|8.46|8.49|8.63|8.52|8.7|8.96|8.92|8.44|8.48|8.67|8.79|8.95|9.74|9.36|9.41||9.34|9.21|9.42|9.43|9.69|9.65|9.8|9.52|9.95|9.55|8.68|8.81|8.59|8.68|8.88|9.29|8.94|8.75|8.96|8.59|8.37||||8.27|8.17|7.93|8.04|8|8.46|9.4|10.44|9.59|10.65|11.83|11.83|10.75|9.77|8.88|8.07|8.08|8.3|||8.23|8.07|8|7.95|8.26|8.23|8.24|8.37|8.58|8.73|8.9|8.87|8.59|8.64|9.37|9.8|8.91|9.16|9.46|10.51|10.26|9.33|8.48|7.71|7.93|7.83|7.68|7.96|7.96|8.23|7.79|7.77|7.99|7.6|7.37|7.47|7.56|7.14|7.28|7.25||||||6.89|6.64|6.86|6.8|7.11|7.26|7.19|7.38|7.24|7.38|7.39|7.61|7.76|7.7|7.52|7.26|7.43|7.45|7.49||7.23|7.31|7.26|7.21|7.16|7.1|7.28|7.49|7.44|7.41|7.37|7.71|7.36|7.8|7.38|6.71|6.6|6.53|6.49|6.41|6.51|6.51|6.56|6.48|6.42|6.53|6.55|6.52|6.45|6.44|6.48|6.41|6.5|6.46|6.5|6.38|6.43|6.4|6.36|6.29|6.28|6.28|6.24|6.19|6.29|6.25|6.17|6.28|6.33|6.43|6.62|6.63|6.64|6.81|6.73|6.72|6.86|6.97|7.69|7.44|7.48||||||7.21|7.16|7.33|7.17|7.22|7.17|7.01|||6.93|7.03|7.03|7.02|7.13|7.03
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||11.54|11.53|11.54|11.85|11.98|11.82|11.82|11.8|11.76|11.83|12|11.76|11.61|11.61|11.81|11.67|11.26|11.06|11.24|12.14|12.18|12.32|12.42|12.78|12.06|11.94|12.07|12.41|12.12|11.83|11.51|12.38|12.7|12.49|12.24|12.47|12.43|12.44|12.83|13.16|13.26|13.36|13.28|13.76|13.73|13.88|13.72|13.71|14.35|14.14|14.08|14.04|14.45|13.34|13.57|13.01|12.98|13.44|13.65|13.36||12.81|13.02|13.3|13.36|13.3|13.4|13.53|13.19|14.4|14.11|14.06|14.24|14.4|14.59|14.24|14.93|14.6|14.52|14.41|13.1|13||||12.58|12.09|12.45|11.84|12.2|13|13.44|14.48|15.22|15.32|15.8|16.79|16.63|18.09|17.55|19.23|18.75|20.55|||19.77|19.13|17.39|17.5|16.88|18.25|18.01|19.32|19.05|17.32|16.89|17.64|16.67|16.22|16.79|18.09|17.19|17.2|17.39|18.33|18.33|18.91|20.02|19.69|19.31|19.42|20.97|23.3|25.89|24.47|23.8|23.19|25.3|25.05|25.34|28.16|28.2|26.94|24.49|22.26||||||20.24|18.4|19.5|17.73|19.62|18.65|19.43|17.66|16.05|14.59|13.26|14.18|13.75|12.5|13.15|11.95|10.86|9.87|8.97||8.15|7.85|7.81|8.01|7.69|7.8|8.06|7.77|8.01|7.89|8.07|7.56|7.66|7.62|7.21|7.14|7.25|7.28|7.25|7.39|7.45|7.45|7.79|8.16|8.25|7.89|7.17|6.9|6.86|6.68|6.61|6.61|6.65|6.66|6.69|6.59|6.58|6.58|6.51|6.4|6.44|6.47|6.44|6.44|6.51|6.22|6.14|6.21|6.32|6.37|6.4|6.5|6.64|6.56|6.61|6.55|6.67|6.66|6.64|6.79|6.8||||||6.59|6.47|6.66|6.67|6.91|7.01|6.92|||6.88|6.97|7.05|7.08|7.24|7.2
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||19.24|19.4|19.43|19.93|20.2|20.13|20.6|20.78|20.83|20.72|21.05|21.32|20|20.19|20.23|20.18|19.54|19.35|19.95|21.25|21.49|21.68|21.49|21.73|20.7|21.06|21.18|21.48|20.96|20.45|20.25|20.84|20.71|20.43|20.38|20.72|21|20.95|21.32|21.78|21.41|21.84|21.51|22.54|22.35|22.25|22.2|21.61|21.91|22.6|22.86|22.93|22.14|22.15|21.92|21.57|21.27|22.19|22.19|20.17||20.09|19.88|20.08|19.8|19.85|19.99|20.6|20.4|21.6|22.45|22.9|22.28|22.84|20.85|19.18|19.47|18.95|19.32|18.72|17.02|17.14||||17.33|16.56|16.18|14.71|15.41|16.77|17.18|18.08|17.79|18.06|18.12|18.61|18.16|18.25|17.55|18.32|18.68|19.18|||19.89|19.81|20.24|19.81|20.07|20.56|20.91|21.18|21.12|21.12|20.62|20.37|19.93|18.72|20.31|21.36|21.2|21|21.75|22.27|23.18|23.76|24.17|23.95|23.47|23.48|23.24|23.8|23.98|24.25|22.38|22.77|22.41|22.3|21.82|21.95|22.12|22.42|22.05|22.02||||||21.87|21.48|22.33|22.18|23.03|23.39|23.23|24.08|24.7|24.36|24.34|24.3|24.36|23.85|24.89|25.77|25.69|26.14|26.52||26.39|26.95|27.02|27.53|27.04|27.14|27.62|27.63|27.51|27.34|28.15|28.9|29.31|30.13|29.77|29.58|29.8|28.91|27.56|27.87|28.97|28.73|28.9|29.1|28.24|29|28.43|29.16|28.83|28.92|28.7|28.8|28.83|29.2|29.46|29.8|29.58|29.85|29.59|29.36|27.24|27.52|26.48|26.68|27.33|27.31|26.32|27.14|27.86|28.03|28.64|28.53|28.82|29.08|29.05|30.73|29.75|29.62|28.77|30.01|31.3||||||30.99|30.41|31.64|35.15|33.47|32.42|32.44|||32.29|31.07|30.8|30.93|29.21|30.05
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||2.77|2.81|2.79|2.82|2.85|2.81|2.78|2.82|2.8|2.73|2.76|2.73|2.7|2.72|2.75|2.71|2.71|2.7|2.76|2.86|2.9|2.95|2.92|2.93|2.81|2.79|2.79|2.79|2.8|2.78|2.65|2.89|2.93|2.88|2.89|2.9|2.9|2.88|2.95|2.98|3.03|3.03|3.02|2.97|2.97|2.96|2.97|2.96|3.04|2.98|2.96|3.08|3.1|2.94|2.9|2.95|2.95|2.97|3.03|3||2.96|3.03|3.03|3.03|3.1|3.1|3.11|3.06|3.2|3.18|3.27|3.14|3.19|3.33|3.03|2.93|2.97|3.03|3.01|2.82|2.99||||2.96|2.9|2.87|2.89|2.94|3.26|3.15|3.38|3.76|3.42|3.59|3.68|3.49|3.55|3.63|3.82|3.82|4.24|||3.98|3.88|3.87|3.52|3.7|3.52|3.39|3.57|3.36|3.27|3.22|3.14|2.85|2.68|2.9|2.93|2.93|2.89|2.99|3.12|3.11|3.21|3.16|3.08|3.03|3|2.99|3.14|3.21|3.31|3.26|3.09|3.16|3.1|3.16|3.29|3.32|3.29|3.17|3.08||||||3.03|2.89|2.99|2.92|3.14|3.08|3.3|3.53|3.36|3.27|3.32|3.42|3.2|3.33|3.38|3.38|3.24|3.31|3.15||3.07|3.1|3.12|3.13|3.26|3.45|3.83|4.25|3.86|3.51|3.19|2.9|2.64|2.4|2.43|2.44|2.44|2.42|2.47|2.41|2.41|2.42|2.38|2.33|2.33|2.38|2.39|2.39|2.36|2.35|2.38|2.33|2.36|2.35|2.37|2.36|2.37|2.3|2.28|2.27|2.25|2.25|2.25|2.25|2.3|2.32|2.29|2.3|2.31|2.36|2.44|2.44|2.47|2.5|2.54|2.5|2.57|2.55|2.59|2.63|2.58||||||2.5|2.5|2.55|2.51|2.63|2.66|2.52|||2.51|2.54|2.57|2.55|2.62|2.58
07018|100597|/equities/dynamic-power|SHANGHAICOMP||8.82|8.02|7.29|7.14|6.91|6.9|7.26|7|6.97|7|6.97|7.28|7.39|6.72|6.51|6.35|6.43|6.25|6.38|6.81|6.72|6.7|6.63|6.69|6.43|6.87|7.05|6.41|6.2|6.25|5.96|6.16|6.02|5.8|5.87|6.05|5.94|5.69|5.8|5.87|5.85|6.08|5.74|6.06|6.17|5.92|6.05|6.18|5.62|5.75|5.43|5.42|5.45|5.52|5.55|5.44|5.31|5.46|5.53|5.58||5.58|5.47|5.33|5.26|5.22|5.24|5.29|5.11|5.39|5.24|5.1|4.99|4.91|4.91|4.85|4.84|4.74|4.78|4.68|4.56|4.6||||4.48|4.24|4.38|4.21|4.44|4.93|5.1|5.34|5.48|5.42|5.37|5.52|5.53|5.69|5.44|5.63|5.73|5.93|||5.8|5.86|5.95|5.9|6.07|6.14|6.3|6.66|6.41|6.15|6.03|5.75|5.66|5.48|5.91|6.2|6.24|6.19|6.02|6.29|6.47|6.65|6.48|6.29|6.24|6.34|6.35|6.28|6.19|6.37|6.08|6.05|6.09|6.02|6.12|6.03|6.19|6.24|6.28|6.12||||||6|5.84|5.92|6.48|7.2|8|8.17|7.77|7.83|7.63|7.7|7.83|7.49|7.27|7.37|7.6|8.06|7.49|7.85||7.82|7.98|7.86|7.71|7.99|7.95|8.66|9.57|9.96|9.05|8.23|7.48|7.3|7.14|7.24|7.11|6.46|6.38|6.31|6.63|6.87|6.79|7.02|6.99|7.1|6.74|6.69|6.74|6.93|6.85|6.92|6.89|6.83|6.82|6.75|6.66|6.48|6.56|6.59|6.48|6.43|6.6|6.55|6.48|6.7|6.44|6.02|6.32|6.19|6.16|6|6.2|6.17|6.32|5.87|5.8|6.05|5.99|6.02|6.14|6.25||||||6.26|6.17|6.16|6.13|6.37|6.58|6.64|||6.48|6.31|6.41|6.31|6.4|6.5
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||4.77|4.8|4.76|4.86|4.87|4.75|4.62|4.7|4.69|4.66|4.67|4.66|4.24|4.28|4.33|4.35|4.24|4.18|4.26|4.42|4.41|4.48|4.47|4.57|4.47|4.53|4.58|4.62|4.5|4.45|4.3|4.23|4.04|4.02|4.02|4.1|4.05|4.02|4.09|4.14|4.18|4.16|4.13|4.16|4.12|4.12|4.12|4.06|4.12|4.13|4.09|4.14|4.19|4.13|4.1|4.18|4.17|4.23|4.29|4.26||4.23|4.27|4.34|4.21|4.2|4.17|4.13|4.08|4.25|4.25|4.28|4.2|4.23|4.32|4.17|4.07|4.11|4.1|4.05|3.98|4.2||||4.44|4.1|4.12|4.05|4.19|4.5|4.64|4.71|4.68|4.51|4.64|4.78|4.61|4.61|4.99|5.54|5.04|5.26|||5.08|5.06|4.86|4.66|4.75|4.71|4.61|4.64|4.67|4.53|4.51|4.45|4.22|4.1|4.36|4.43|4.44|4.23|4.29|4.4|4.41|4.58|4.54|4.55|4.63|4.81|4.37|4.66|4.42|4.42|4.38|4.26|4.29|4.22|4.3|4.3|4.37|4.31|4.31|4.24||||||4.18|4.02|4.11|3.98|4.18|4.24|4.22|4.39|4.24|4.24|4.18|4.33|4.29|4.29|4.25|4.25|4.26|4.16|4.19||4.12|4.09|4.1|4.12|4.1|4.12|4.23|4.26|4.63|4.21|4.12|4.08|4|3.92|3.93|3.9|3.88|3.85|3.84|3.82|3.91|3.89|3.93|3.91|3.91|3.87|3.9|4|3.96|3.95|3.95|3.93|3.96|4.04|4.11|4.34|4.24|4.26|4.25|4.31|4.35|4.16|4.19|4.08|4.15|3.77|3.72|3.76|3.86|3.9|4.02|4.12|3.96|3.96|4.03|3.99|4.07|4.05|4.09|4.16|4.25||||||4.24|4.12|4.22|4.23|4.37|4.45|4.47|||4.43|4.63|4.62|4.63|4.95|5.05
07020|100304|/equities/gehua-catv|SHANGHAICOMP||8.5|8.4|8.32|8.47|8.5|8.34|8.37|8.46|8.42|8.44|8.48|8.47|8.28|8.38|8.44|8.41|8.34|8.13|8.29|8.8|8.9|8.93|9.03|8.96|8.71|8.83|8.99|8.99|8.99|8.78|8.57|9.1|9.1|8.96|9.01|8.97|8.92|8.95|9.12|9.32|9.42|9.39|9.51|9.63|9.72|9.8|9.22|9.19|9.48|9.22|9.38|9.51|9.31|9.34|9.33|9.47|9.41|9.47|9.72|9.69||9.88|10.02|9.97|10.14|9.87|9.8|9.9|9.35|9.11|9.03|9.08|9.17|9.25|9.77|9.69|8.81|8.6|8.79|8.65|8.49|8.56||||8.4|8.13|8.25|8.05|8.45|8.99|9.06|9.15|9.37|9.22|8.78|9.01|8.46|8.77|8.59|8.76|8.84|9.09|||9.02|8.87|8.89|8.7|8.78|8.73|8.56|8.68|8.73|8.56|8.46|8.29|8.23|8.1|8.51|8.73|8.66|8.57|8.45|8.58|8.53|8.61|8.74|8.8|8.18|8.3|8.4|8.96|8.33|8.64|8.28|8.14|8.38|8.35|8.43|8.5|8.77|8.8|8|7.83||||||7.79|7.63|7.85|7.85|8.45|8.63|8.8|9.06|8.99|8.91|8.67|8.79|8.84|8.88|9.05|8.87|8.94|8.91|8.8||8.68|8.44|8.12|8.23|8.32|8.31|8.37|8.41|8.32|8.25|8.38|8.37|8.19|8.21|7.96|7.86|7.77|7.71|7.72|7.74|7.84|7.83|7.85|7.6|7.56|7.69|7.78|7.88|7.8|7.79|7.9|7.89|8.16|8.03|7.84|7.73|7.79|7.71|7.67|7.68|7.69|7.5|7.49|7.38|7.54|7.51|7.33|7.44|7.58|7.55|7.61|7.63|7.75|7.78|7.81|7.83|7.93|7.88|7.88|7.96|7.98||||||7.85|7.85|7.92|7.86|8.05|8.21|8.29|||8.25|8.45|8.47|8.41|8.63|8.63
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||12.42|12.64|12.51|13.01|13.14|12.66|12.47|12.67|12.65|12.53|12.98|12.39|12.07|12.14|12.35|12.42|12.13|12.08|12.23|12.94|13.04|12.78|12.64|12.34|12.19|12.39|12.28|12.41|12.31|12.75|12.4|12.54|12.54|12.06|11.9|11.71|11.56|11.75|12.02|12.25|12.1|11.53|11.43|11.23|11.2|11.12|11.07|11.17|11.55|11.59|11.48|11.4417|11.625|12.1667|12.625|12.7167|12.6667|12.85|12.7667|12.525||12.2833|12.1917|12.225|12.3083|12.1333|12.2083|12.1667|12.1667|12.5083|12.3|12.2333|11.9917|12.1083|12.2|12.1583|12.275|12.2583|12.3|11.9833|12.0667|12.2917||||11.9833|11.675|11.275|10.8083|10.7083|11.8667|11.6583|11.8833|12.0167|12.2667|12.3083|12.45|12.4917|12.6917|12.5167|12.9917|12.5667|12.8167|||12.8583|12.9583|12.8583|12.25|12.55|12.4667|12.6667|12.8917|12.9417|13.225|13.3583|13.25|12.9|12.3333|13.2333|14.0667|14.2917|13.9417|14.3417|14.5583|15.0917|15.4583|15.1083|15.175|14.6333|14.4167|14.4417|14.7583|14.3417|14.4417|14.7417|14.6833|14.15|14.0167|13.7167|14.0333|14.2833|14.35|13.8917|13.4667||||||13.3417|13.4833|13.6417|13.6167|13.9833|13.6917|13.825|13.9167|14.3417|13.75|13.7083|13.7083|13.9833|14.3|14.4|14.5417|14.575|14.675|14.6167||14.6417|14.6417|14.4333|14.4583|14.0833|13.9833|13.925|13.7583|13.65|13.6583|13.975|14.0333|13.7917|13.7083|13.225|12.9417|13.025|13.1167|12.6833|12.875|13.0333|13|13.1833|13.1083|12.9167|13.2333|13.1083|13.3417|13.0833|12.9833|12.8333|12.7167|12.8333|12.6|12.9|12.525|12.6917|12.3917|12.525|13.1417|12.7917|12.8417|12.9083|13.15|13.3417|13.5417|13.2083|14.025|14.1333|14.325|14.0333|14.225|14.2333|13.8583|13.775|13.9|13.5667|13.625|13.2333|13.75|14||||||14.025|14.125|14.6667|14.8167|14.8667|16.5167|15.4583|||15.5417|15.05|15.6667|15.5833|15.475|15.325
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||5.92|6.15|5.96|5.91|5.91|5.86|5.91|6.04|6.08|5.94|5.98|5.95|5.83|5.85|5.9|5.84|5.79|5.55|5.65|6.07|6.12|6.19|6.11|6.15|6.08|6.13|6.13|6.22|6.21|6.23|6.09|6.7|7.11|7.07|6.64|6.91|6.91|6.96|7.09|7.1|7.19|7.15|7.25|7.3|7.2|7.1|7.14|7.1|7.23|7.31|7.26|7.39|7.49|7.22|7.12|7.29|7.28|7.07|7.13|7.27||7.03|7.08|7.15|7.26|7.48|7.2|7.1|7.04|7.4|7.29|7.43|7.25|7.29|7.54|7.62|7.88|7.8|8.01|7.62|7.22|7.73||||7.39|7.26|7.98|7.63|7.33|7.39|7.04|7.77|8.25|8.66|9.62|9.88|9.78|10.64|10.53|10.45|9.99|9.9|||9.63|10.25|10.11|9.58|10.2|9.65|9.32|9.62|9.99|10.81|9.83|9.57|9.02|8.58|8.71|9.18|9.32|8.47|8.15|8.73|8.59|9.2|9.26|8.8|8.43|8.89|9.51|10.57|11.74|10.67|9.7|8.82|8.43|8.18|8.49|8.37|8.95|8.73|8.81|8.01||||||7.28|7.09|7.44|7.58|8.09|8.52|9.47|9.31|8.46|7.69|7.99|8.88|8.24|8.4|9.03|8.21|7.46|6.78|6.66||6.05|6.07|6.08|6.11|6.17|6.03|6.21|6.35|6.44|6.25|6.35|6.28|6.04|5.87|5.8|5.85|5.9|6.09|6.08|5.53|5.58|5.56|5.53|5.4|5.27|5.35|5.41|5.4|5.41|5.4|5.42|5.35|5.37|5.33|5.39|5.36|5.37|5.32|5.29|5.21|5.17|5.16|5.16|5.11|5.26|5.24|5.16|5.27|5.42|5.52|5.56|5.62|5.77|5.83|5.87|5.97|6.13|6.24|6.22|6.38|6.47||||||6.14|5.94|6.1|6.17|6.3|6.71|6.41|||6.41|6.48|6.46|6.35|6.37|6.27
07023|101044|/equities/haohua-energy|SHANGHAICOMP||7.78|8.08|7.76|7.84|7.58|7.38|7.21|7.32|7.32|7.23|7.14|6.97|6.95|7.07|6.75|6.57|6.55|6.52|6.63|7.04|7.01|7.16|7.03|7.05|7|7.1|7.09|7.38|7.53|7.39|7.17|7.41|7.45|7.35|7.33|7.54|7.7|7.6|8.22|8.01|8.08|8.5833|8.675|8.8833|8.4833|7.7083|7.625|7.4333|7.625|7.575|8.1833|8.3167|8.375|8.65|8.525|8.575|8.4667|8.3917|8.0833|8.125||7.7833|8.1|7.8167|8.0333|8.15|8.075|7.3417|7.0917|7.2333|7.1583|6.775|6.7667|6.925|6.8833|6.6|6.45|6.5833|6.4667|6.5667|6.5667|6.7417||||6.6833|6.5833|6.3833|6.3417|7.05|7.825|7.6083|7.6917|8.4333|8.175|8.875|9.425|8.5667|8.6167|8.7417|9.1833|8.7583|8.8417|||9.0167|8.8917|8.5917|8.9833|8.7917|8.875|8.85|8.825|8.9|8.0917|8.075|7.775|7.4833|7.2917|8|8.3667|8.2667|8.325|8.15|8.7083|8.6417|8.2583|7.5083|7.2083|6.9917|6.7917|7.0083|7.325|7.425|7.4917|7.1833|6.7917|6.8417|6.7333|6.925|7.075|6.9417|6.75|6.75|6.4833||||||6.1417|6.5|6.5333|6.45|7.1667|6.95|6.5083|6.55|6.6|6.4833|6.2417|6.525|6.3833|6.4333|6.5583|6.2833|6.2583|6.1833|6.2417||6.1667|6.2|6.2417|6.2917|6.4417|6.4917|6.7167|6.5167|6.5333|6.4667|6.775|7|6.5917|6.5833|6.7917|6.8167|6.9583|7.0917|7.325|7.4583|7.65|7.2333|7.3667|7.15|7.2333|7.5583|7.875|8.25|7.5|7.2583|7.075|6.9417|6.9417|6.9417|7.2167|7.2833|7.5|7.4167|7.5583|7.8|7.4417|8.175|8.5|8.0583|8.5583|8.3417|8.0583|8.725|9.2417|9.4917|9.2917|10.0417|10.0417|11.1583|10.75|9.775|8.8833|8.8083|9.7833|8.9833|8.5417||||||9.125|8.8083|9.2083|8.8917|9.2667|9.8167|10.1|||9.6167|10.6833|10.4833|10.875|10.3|9.3667
07024|100562|/equities/bj-hualian|SHANGHAICOMP||7.71|7.67|7.62|7.64|7.36|7.47|7.02|6.8|6.8|6.68|6.66|6.61|6.78|6.7|6.69|6.61|6.66|6.58|6.49|6.9|7.03|7.03|7.18|7.36|7.27|7.2|7.24|7.2|7.11|7.15|6.98|7.17|7.17|6.99|6.73|6.34|6.31|6.21|6.33|6.21|6.35|6.3|6.16|6.21|6.15|5.59|5.56|5.48|5.56|5.69|5.53|5.57|5.64|5.64|5.66|5.78|5.79|5.91|5.94|5.91||5.99|6.05|6.05|6.09|5.95|5.79|5.77|5.75|5.92|5.83|5.79|5.67|5.56|5.65|5.55|5.53|5.42|5.39|5.33|5.16|5.02||||4.98|4.71|4.71|4.66|4.84|5.15|5.07|5.36|5.4|5.43|5.29|5.25|5.37|5.55|5.1|5.24|5.26|5.42|||5.29|5.33|5.27|5.28|5.36|5.44|5.35|5.45|5.41|5.38|5.37|5.11|5.09|4.98|5.25|5.41|5.44|5.38|5.52|5.72|5.7|5.77|5.77|5.71|5.68|5.79|5.71|5.91|5.92|6.01|6.17|6.11|6.28|6.24|6.36|6.15|6.23|6.15|6.17|5.61||||||6.1|6.19|5.63|5.57|5.8|5.95|5.92|6.02|6.09|6.29|6.38|6.38|6.06|6|5.92|5.93|5.84|5.75|5.78||5.75|5.44|5.44|5.41|5.42|5.76|5.64|5.78|5.62|5.53|5.54|5.52|5.59|5.59|5.59|5.78|5.58|5.32|5.31|5.33|5.44|5.43|5.35|5.31|5.31|5.36|5.39|5.51|5.31|5.37|5.4|5.39|5.55|5.28|5.1|4.93|4.95|4.96|5.02|4.92|4.89|5.04|5.05|5.19|5.5|5.36|5.21|5.28|5.26|5.19|5|5.21|5.17|5.22|5.34|5.23|5.35|5.44|5.25|5.38|5.39||||||5.34|5.36|5.35|5.33|5.66|5.9|5.89|||6.16|6.1|6.36|6.83|6.21|6.16
07025|100721|/equities/jingneng-power|SHANGHAICOMP||3.6|3.6|3.58|3.67|3.63|3.69|3.59|3.7|3.61|3.59|3.45|3.42|3.25|3.31|3.44|3.22|3.2|3.18|3.22|3.42|3.46|3.42|3.41|3.5|3.43|3.62|3.57|3.44|3.46|3.56|3.31|3.4|3.51|3.47|3.5|3.48|3.47|3.39|3.44|3.43|3.26|3.13|3.17|3.24|3.19|3.2|3.15|3.16|3.2|3.17|3.1|3.13|3.16|3.21|3.12|3.28|3.2|3.22|3.11|3.11||3.16|3.21|3.27|3.22|3.15|3.16|3.15|3.02|3.06|3.07|3.07|3.06|3.08|3.12|3.15|3.1|3.07|3.11|3.06|2.99|2.96||||2.89|2.86|2.95|2.83|2.57|2.7|2.66|2.73|2.76|2.72|2.74|2.74|2.76|2.78|2.77|2.82|2.81|2.85|||2.8|2.8|2.84|2.82|2.85|2.82|2.85|2.88|2.86|2.83|2.83|2.77|2.75|2.66|2.85|2.93|2.94|2.89|2.91|3.03|3.06|3.13|3.07|3.06|3.05|3.05|2.99|3.05|3.07|3.11|3.01|3|3.01|2.96|2.97|3.03|3.03|3.04|2.97|2.9||||||2.85|2.82|2.86|2.82|2.93|2.98|3.06|3.07|3.11|3.05|3.03|3.11|3.14|3.1|3.09|3.14|3.16|3.14|3.29||3.36|3.4|3.34|3.4|3.67|3.34|3.34|3.18|3.25|3.19|3.22|3.17|3.17|3|2.93|2.91|2.91|2.92|2.91|2.87|2.88|2.81|2.82|2.78|2.78|2.77|2.8|2.85|2.79|2.79|2.82|2.85|2.84|2.85|2.73|2.72|2.72|2.71|2.72|2.67|2.74|2.81|2.79|2.76|2.87|2.91|2.94|2.9|2.83|2.9|2.94|2.92|3.01|2.86|2.87|2.84|2.94|3.08|3.28|3.4|3.32||||||3.43|3.27|3.47|3.15|3.29|3.32|3.34|||3.17|3.12|3.16|3.11|3.27|3.26
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||9.65|8.77|9.07|9.51|9.81|9.59|9.47|9.49|9.63|9.5|9.45|8.91|8.9|8.84|8.77|8.56|8.52|8.36|8.7|9.18|9.08|9.2|9.31|8.94|8.95|9.94|10.5|10.09|9.59|9.48|9.83|9.29|9.2|9.65|8.77|9.2|9.88|10.07|10.57|9.7|8.82|8.02|7.44|7.67|7.56|7.32|7.15|6.98|6.95|6.97|6.95|6.75|6.6|6.67|6.75|6.67|6.33|6.5|6.58|6.61||6.4|6.3|6.34|6.23|6.22|6.33|6.43|6.13|6.39|6.28|6.21|5.87|5.84|5.71|5.78|5.76|5.71|5.52|5.36|5.34|5.51||||5.44|5.17|5.58|5.19|5.44|6|6.02|6.33|6.36|6.32|6.2|6.28|6.24|6.41|6.38|6.75|6.85|7.13|||7.28|7.27|7.5|7.44|7.54|7.51|7.66|7.86|7.83|7.88|7.86|7.88|7.66|7.44|8|8.37|8.51|8.26|8.29|8.32|8.62|8.69|8.94|8.79|8.72|8.7|8.62|8.79|8.44|8.41|8.4|8.38|8.14|8.09|7.97|8.02|8.22|8.28|8.22|8.22||||||8.02|8.03|8.17|8.07|8.35|8.22|8.33|8.76|8.92|8.79|8.69|8.67|8.87|8.63|8.62|8.84|8.84|8.93|9.09||9.17|8.93|9.03|9.06|9|9.61|10.02|9.97|9.9|9.83|10.14|10.38|10.46|10.39|10.61|10.7|10.56|10.68|10.45|10.42|10.52|10.49|10.79|11.31|11.41|11.47|11.41|11.75|12.19|11.68|11.2|11.02|10.99|10.93|11.12|11.16|11.04|11.22|11|11.03|11|11.95|10.86|11.29|11.79|11.4|10.89|11.28|11.38|11.09|10.76|10.97|11.56|11.17|11.25|11.19|11.01|10.71|10.19|10.43|10.84||||||11.77|11.95|12.38|11.84|13.16|11.96|12.06|||11.59|11.82|12.76|12.06|12.04|12.18
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||25.05|24.8|24.68|25.12|25.27|25.3|25.5|25.76|25.31|25.45|25.71|25.77|25.55|25.41|25.82|25.63|25.47|24.81|24.73|26.27|26.05|26.32|26.71|26.22|27.29|26.43|27.11|27.2|26.39|26.13|25.8|26.37|26.26|26.02|26.98|27.21|26.83|26.93|27.41|28.17|26.8|26.78|26.62|27.42|27.56|28.12|26.57|26.43|26.06|26.23|25.99|26|25.84|25.5|25.85|26.28|26.61|26.16|26.82|26.88||26.65|26.46|27.42|28.05|28.22|27.15|29.75|30.36|27.6|25.09|24.4|24.48|24.3|24.73|24.95|24.99|24.71|25.15|24.8|24.44|24.41||||24.33|23.54|23.81|23|24|25.84|25.68|26.56|26.9|27.27|26.9|27.57|27.73|27.98|27.76|28.38|29.23|29.85|||29.8|29.8|29.83|29.8|29.31|30.19|29.2|29.06|28.97|29.16|28.5|28.36|27.88|27.37|28.42|28.86|28.22|27.79|28.41|28.78|29.45|29.63|29.8|29.76|29.8|29.77|29.57|29.72|29.27|29.59|29.37|29.21|29.48|29.38|29.16|29.25|29.6|29.9|29.86|29.6||||||29.1|28.68|28.97|28.8|29.95|30.39|30.53|31.31|32|33.07|32.82|32.3|32.71|32.75|32.28|31.71|32.19|32.13|32.76||32.49|32.16|32.15|31.7|31.8|30.97|30.88|31.25|31.14|31|30.88|31.05|30.93|31.06|31.01|31.44|31.95|31.91|31.95|31.6|31.53|31.44|31.88|31.87|31.72|32.14|32.23|31.91|31.78|31.57|31.7|31.38|31.75|31.86|32.03|30.81|30.91|30.2|30.36|30.35|31.08|31.12|31.05|31.24|31.16|30.98|30.52|31.18|31.19|31.5|31.5|32.03|31.83|31.34|31.31|31.74|32|32.12|31.93|32.35|32.68||||||32.72|31.91|33.19|33.26|34.54|34.74|34.58|||34.37|33.8|34.2|34.54|35.37|34.67
07028|101095|/equities/bj-north-star|SHANGHAICOMP||2.11|2.13|2.11|2.15|2.16|2.15|2.13|2.17|2.14|2.12|2.12|2.11|2.08|2.09|2.1|2.09|2.07|2.07|2.09|2.16|2.19|2.21|2.2|2.22|2.15|2.15|2.17|2.17|2.18|2.19|2.15|2.22|2.27|2.24|2.23|2.24|2.24|2.23|2.26|2.28|2.31|2.34|2.32|2.3|2.28|2.28|2.3|2.27|2.29|2.28|2.25|2.28|2.31|2.27|2.23|2.27|2.28|2.29|2.3|2.27||2.27|2.29|2.31|2.28|2.3|2.28|2.26|2.22|2.32|2.32|2.33|2.3|2.31|2.36|2.31|2.23|2.25|2.27|2.23|2.2|2.28||||2.27|2.2|2.19|2.16|2.21|2.36|2.37|2.5|2.6|2.55|2.61|2.71|2.63|2.73|2.73|3|2.88|3.02|||2.91|2.89|2.87|2.7|2.74|2.67|2.61|2.66|2.59|2.53|2.5|2.44|2.39|2.3|2.46|2.51|2.48|2.43|2.53|2.58|2.58|2.59|2.56|2.54|2.51|2.5|2.51|2.62|2.68|2.71|2.63|2.55|2.61|2.58|2.61|2.69|2.68|2.69|2.66|2.61||||||2.56|2.53|2.61|2.54|2.69|2.67|2.74|2.82|2.78|2.75|2.75|2.85|2.83|2.89|3.06|2.89|2.85|2.59|2.57||2.48|2.47|2.48|2.51|2.53|2.47|2.55|2.61|2.71|2.46|2.4|2.36|2.36|2.3|2.33|2.33|2.33|2.31|2.33|2.3|2.32|2.3|2.3|2.27|2.26|2.28|2.31|2.28|2.28|2.27|2.28|2.26|2.29|2.28|2.31|2.3|2.32|2.25|2.24|2.25|2.19|2.21|2.23|2.19|2.25|2.23|2.17|2.2|2.21|2.24|2.31|2.32|2.31|2.3|2.32|2.3|2.33|2.33|2.35|2.37|2.38||||||2.35|2.34|2.38|2.33|2.42|2.47|2.41|||2.39|2.41|2.44|2.43|2.46|2.41
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||73.69|74.6|74|76.86|74.7|74.6|79|78.38|79.89|81.47|81.6|82.12|78.51|78.07|78.3|79.74|78.3|77.35|78.5|77.21|75.34|76.37|79.03|77.21|72.03|73.56|73.7|71|70.89|68.31|70.16|70.01|69.85|71.28|74|74.06|74.5|73.03|74.88|77.3|76.6|78.8|75.23|77.23|72.86|75.98|73.38|69.98|71.99|73.5|73.8|72.65|72.66|70.07|71.43|73|70.03|70.66|69.96|71.47||68|66.2|64.03|62.61|62.93|63.3|63.27|62.03|62.82|62.93|62.55|62.61|62.88|62.88|65.08|64.87|63|62.7|63.13|63|62||||60.18|55.9|56.52|50.88|50.8|59.8|60.18|62.02|63.28|61.5|61.76|63.12|62.68|60.92|60.98|66.37|67.51|67.85|||68.95|68.93|66.5|65.4|65.27|66.99|67.77|68.31|68.41|69.69|68.55|70.04|67.19|62.16|64.21|68.33|66.3|66.85|67.99|69|69.97|72.72|72.8|72.19|71.51|66.49|64.66|68.2|65.71|65.42|63.98|62.69|63.73|64.72|62.2|64|64|64.77|61.5|61.51||||||63.06|63.59|61.95|62.55|60.88|60.98|60.54|62.4|63.94|64.95|61.33|63.62|67.05|64.66|64.65|65.14|67.09|66.3|68.8||72.7|72.61|68.19|69.71|70.02|70.8|72.12|72.3|67.1|66.23|67.41|70.8|65.55|67.16|64.04|63.77|66.5|66.16|60.26|59.87|61.88|63.95|65.75|64.05|64.53|63.95|63.2|63.02|64.84|66.3|63.13|63.8|63.61|60.69|60|65.29|58.53|58.49|58.49|57.02|57.51|58.17|53.26|54.03|54.18|52.8|52.93|51.09|52.68|53.68|53.69|54.39|53.97|48.47|46.66|43.17|42.3|42.41|42.2|43.54|43.58||||||45.49|44.9|44.91|45.86|45.9|46.2|45.83|||46.17|45.03|46.3|47.33|47.82|50.48
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||3.33|3.37|3.38|3.46|3.45|3.4|3.38|3.45|3.47|3.4|3.44|3.37|3.32|3.33|3.38|3.37|3.33|3.23|3.25|3.4|3.46|3.5|3.51|3.57|3.48|3.5|3.44|3.45|3.48|3.48|3.31|3.51|3.62|3.58|3.57|3.61|3.65|3.6|3.81|4.01|4.45|4.94|4.85|4.77|4.66|4.63|4.6|4.36|4.51|4.59|4.56|4.61|4.7|4.57|4.58|4.71|4.67|4.81|4.96|4.91||4.9|5.04|5.15|5.42|5.41|5.58|5.26|5.27|5.56|5.65|5.49|5.42|4.93|5.35|5.13|5.18|5.05|5.15|4.84|4.4|4.75||||4.78|4.68|4.67|4.65|5.09|5.31|5.6|5.31|4.83|5.03|4.57|4.96|5.51|6.12|5.56|5.05|4.78|4.98|||4.87|4.43|4.3|4.17|4.33|4.28|4.25|4.44|4.66|4.82|4.71|4.95|4.64|4.71|5.04|||4.58|4.5|4.4|4.44|4.41|4.4|4.25|4.1|4.12|4.11|4.38|4.19|4.3|4.36|4.24|4.3|4.09|4.06|4.06|4.06|4.16|4.22|4.18||||||4.22|4.17|4.32|4.28|4.5|4.86|4.78|4.87|5.09|5.02|4.91|4.96|5.09|5.26|5.21|4.79|4.85|4.59|4.75||4.66|4.57|4.59|4.52|4.52|4.5|4.63|4.73|4.84|4.78|4.83|4.74|4.67|4.65|4.68|4.6|4.18|4.15|4.17|4.19|4.22|4.26|4.33|4.21|4.12|4.18|4.18|4.22|4.22|4.25|4.28|4.28|4.32|4.13|4.21|4.19|4.2|4.26|4.26|4.26|4.22|4.2|4.01|3.93|4.03|4.01|3.9|3.95|3.98|4.08|4.09|4.05|4.08|4.07|4.12|4.17|4.27|4.27|4.24|4.24|4.37||||||4.29|4.15|4.2|4.17|4.24|4.34|4.17|||4.23|4.3|4.35|4.18|4.17|4.14
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||4.89|4.82|4.72|4.8|4.82|4.78|4.82|4.9|4.86|4.85|4.84|4.78|4.7|4.7|4.74|4.72|4.61|4.53|4.59|4.76|4.75|4.81|4.81|4.85|4.84|4.87|4.86|4.88|4.84|4.78|4.69|4.93|4.92|4.93|4.99|4.98|4.96|4.99|5.08|5.14|5.18|5.24|5.12|5.18|5.11|5.11|5.04|5.03|5.07|5.06|5.06|5.06|5.02|4.98|4.92|4.97|4.93|4.94|4.95|4.99||4.96|4.97|4.95|4.84|4.77|4.79|4.86|4.8|5.01|4.86|4.74|4.76|4.76|4.81|4.78|4.78|4.7|4.74|4.64|4.6|4.79||||4.76|4.7|4.89|4.84|5.02|5.44|5.6|5.8|5.62|5.51|5.46|5.37|5.24|5.23|5.13|5.25|5.32|5.45|||5.4|5.34|5.35|5.31|5.36|5.36|5.37|5.42|5.46|5.47|5.41|5.37|5.37|5.22|5.64|5.86|5.77|5.77|5.89|6.13|6.23|6.38|6.44|6.41|6.39|6.29|6.27|6.68|6.77|6.78|6.49|6.49|6.56|6.55|6.74|6.78|7.03|6.8|6.83|6.75||||||6.39|6.41|6.48|6.06|6.39|6.34|6.34|6.17|6.31|6.34|5.94|6.04|6.11|5.96|5.99|5.97|6.13|6.05|6.07||6.01|5.9|5.9|5.95|6.02|5.89|5.77|5.69|5.69|5.62|5.6|5.67|5.65|5.73|5.82|5.73|5.7|5.65|5.57|5.54|5.62|5.45|5.49|5.43|5.46|5.39|5.51|5.44|5.46|5.45|5.5|5.49|5.58|5.62|5.5|5.39|5.41|5.43|5.58|5.57|5.87|6.02|5.86|6.05|6.23|6.46|6.19|6.32|6.47|6.43|6.44|6.44|5.85|6|6.11|6.47|6.44|6.36|6.3|6.15|6.03||||||5.48|5.45|5.67|5.42|5.87|5.71|5.76|||5.55|5.6|5.66|5.63|5.76|5.69
07032|101051|/equities/sifang-auto|SHANGHAICOMP||16.52|16.51|17.1|18.43|17.39|17.66|18.37|17.97|17.97|17.29|16.79|17.12|17.08|16.8|17.16|17.33|18.41|17.84|18.11|19.05|18.6|17.64|18.14|17.46|17.5|18.4|18.19|19|18.66|19.1|19.1|18.41|16.74|15.82|15.82|15.91|16.75|15.66|16.38|16.64|16.33|16.21|15.55|16.89|16.77|16.15|15.62|14.69|14.11|14.54|14.22|13.82|13.6|13.84|14.07|14.27|13.73|14.21|14.52|14.99||15.14|14.84|14.72|13.94|13.93|14.23|14.22|13.08|13.68|13.78|13.03|12.61|12.67|12.62|12.27|12.33|12.07|11.97|11.42|11.52|11.54||||10.96|10.12|9.94|9.04|9.87|10.97|11.02|11.54|11.82|11.73|10.66|10.76|10.68|11.05|11.21|11.97|11.93|12.46|||12.66|12.92|13.44|12.66|13|13.07|13.57|13.92|13.49|13.62|13.57|13.58|13.29|12.85|13.77|14.57|14.61|14.42|14.5|15.14|15.78|16.08|16.6|16.76|16.47|16.73|16.43|16.96|16.18|16.28|16.17|16.54|16.13|16.02|15.2|15.85|16.79|16.84|16.54|16.45||||||16.64|16.59|17.15|16.23|17.3|17.09|17.19|18.07|18.7|18.31|18.05|18|18.65|17.37|17.65|18.04|18.79|18.75|19.65||20.9|20.77|21.2|21.99|22.29|22.95|24.41|22.85|23.06|22.55|24.21|24.65|25.58|24.55|23.38|21.25|22.13|23.79|24.17|24.74|24.72|24|25.28|24.44|24.72|23.8|22.8|21.54|21.63|21.35|21.09|21.13|21.72|20.66|20.23|18.39|16.72|17.13|16.94|16.27|16|17.38|17.08|17.12|18.31|18.74|19.01|19.12|18.25|18.19|16.54|17.79|17.5|17.39|16.63|16.15|16.7|15.18|14.96|16.61|18.46||||||18.29|16.63|17.11|17.55|19.5|19.23|20.38|||18.53|18.81|17.1|16.5|17.04|15.97
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||5.38|5.45|5.46|5.62|5.64|5.65|5.67|5.73|5.71|5.75|5.85|5.89|5.8|5.77|5.8|5.76|5.5|5.29|5.3|5.6|5.57|5.61|5.61|5.58|5.54|5.6|5.64|5.6|5.56|5.34|5.09|5.51|5.56|5.48|5.56|5.67|5.56|5.57|5.67|5.79|5.85|5.84|5.83|5.89|5.78|5.81|5.7|5.6|5.77|5.75|5.73|5.82|5.71|5.65|5.66|5.67|5.65|5.84|5.73|5.8||5.74|5.61|5.56|5.45|5.45|5.52|5.51|5.37|5.74|5.64|5.59|5.6|5.58|5.67|5.61|5.53|5.48|5.51|5.44|5.39|5.36||||5.38|5.2|5.38|5.17|5.55|6.17|6.31|6.63|6.65|6.64|6.6|6.67|6.6|6.83|6.59|6.79|7|7.25|||7.18|7.27|7.21|7.13|7.67|7.47|7.39|7.67|7.74|8.05|7.97|8.24|8.41|7.89|7.79|8.07|7.67|7.61|7.24|7.1|7.23|7.48|7.49|7.5|7.45|7.41|7.5|7.83|7.7|7.76|7.47|7.38|7.53|7.52|7.37|7.25|7.35|7.21|6.55|6.36||||||6.31|6.56|7.29|7.37|7.7|7.75|7.64|7.62|7.59|7.56|6.87|6.93|6.88|6.85|6.89|6.83|6.95|6.95|6.93||6.77|6.74|6.62|6.71|6.68|6.59|6.74|6.89|6.82|6.68|6.79|6.88|6.77|6.75|6.67|6.7|6.78|6.78|6.66|6.76|6.93|7.15|7.13|6.99|6.35|6.49|6.59|6.64|6.67|6.66|6.78|6.78|6.87|6.86|6.84|6.91|6.61|6.52|6.49|6.38|6.39|6.29|6.24|6.24|6.25|6.15|6.04|6.02|6.29|6.28|6.33|6.33|6.4|6.41|6.38|6.62|6.71|6.74|6.73|6.86|6.85||||||6.75|6.78|6.81|6.86|6.98|7.09|6.95|||7|7.07|7.18|7.15|7.3|7.14
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||22.68|21.58|21.7|21.69|21.05|20.6|20.75|21.01|20.93|21.17|21.13|20.95|20.34|20.64|20.61|20.75|20.19|19.64|19.72|20.15|19.99|20.51|20.5|20.74|21.39|21.15|21.52|21.53|20.86|20.85|21.05|20.7333|20.8917|20.6833|21.45|20.9333|20.7667|20.6917|21.125|20.7167|19.9583|20.2333|20.25|20.05|20.2333|20.1417|20.225|20.0667|20.3667|20.9333|20.0333|19.9417|19.5|19.3417|19.2667|19.3667|19.1333|18.9333|18.7583|18.9333||18.7417|18.7417|18.7833|18.6833|17.2417|17.7583|18|17.7833|19.075|18.575|17.4|17.45|17.4333|17.675|17.7083|17.6917|17.6|17.375|17.25|17.3|17.7333||||16.4417|15.95|15.95|15.9083|15.8417|16.675|16.7|17.3333|17.625|17.7667|17.6583|17.5333|17.2917|17.8|17.7917|18.8667|19.35|20.1667|||20.1667|20.5667|20.6167|20.5333|20.4333|20.7083|21.4083|21.15|21.2583|21.5833|21.8083|21.0833|20.9167|20.9417|22.7917|23|22.25|21.875|22.5167|22.9|23.4583|23.3333|23.4583|23.4417|22.775|22.5583|22.425|23.0833|22.8583|23.325|22.85|22.8833|23.0667|23.1|22.975|23.1833|23.5833|23.8|23.5|23.525||||||23.375|23.1583|22.9833|22.925|23.4167|23.75|24.5833|25.5917|25.8333|27.3167|26.4417|25.2083|25.075|25.3333|24.2583|24.0583|24.2667|24.35|24.475||24.1333|24.075|24.0917|23.6667|23.85|23.5333|23.2833|23.65|23.3833|23.5|23.5083|23.8833|23.9083|24.3583|24.2083|24.1333|24.45|24.1|23.925|24.0167|24.55|24.8583|24.925|25.0083|25.275|24.875|25.0583|24.6917|24.5833|25.05|25.35|25.4167|25.6|25.6583|25.4|24.9333|25.9167|24.4833|24.175|24.1833|24.4667|24.5417|24.375|24.3|24.5333|24.0583|23.9|24.0833|25.6167|25.7917|26.9333|26.775|27.275|27.1|26.7917|28.0667|28.3083|26.9833|26.4917|26.5667|26.725||||||26.675|26.5|26.8583|27.175|27.8917|27.7333|28.275|||28.0583|27.4167|28.3833|28.4083|29.4083|28.9167
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||24.68|24.88|25.72|27.39|27.18|27.6|29.29|29.95|29.24|29.5|28.7|30.59|32|30.94|31.52|29.92|28.8|27.91|29.82|28.17|28.18|28.56|26.65|24.31|23.94|25.05|24.75|24.26|21.61|22.04|22.27|21.34|20.67|20.43|20.48|21.09|21.63|20.42|20.36|20.68|21.48|21.24|21.06|22.96|23.45|23.02|23.31|21.18|21.02|23.37|23.46|21.53|19.71|19.96|20.73|20|19.33|20.27|19.73|20.23||19.45|18.05|17.43|17.36|17.44|17.36|16.92|17.09|18.23|18.79|18.36|17.18|17.34|17.12|17.68|17.2|17.53|17.46|16.04|15.6|16.2||||16|15|14.88|13.4|14.5|16|16.2|17.16|17.86|17.68|15.03|15.36|15.76|16|16.18|17.39|16.72|17|||17.67|17.8|18.02|17.26|17.69|18.22|18.69|18.93|18.91|19.33|18.58|19.87|18.95|18.25|19.42|20.08|19.91|19.02|19.87|21.6|22.8|23.24|23.98|24.85|24.26|22.64|21.11|21.94|20.65|21.32|21.52|21.98|22.11|22.1|21.15|21.07|22.2|23.38|23.5|24.7||||||24.5|25.12|26.12|24.36|25|24.79|24.57|25.49|25.92|25.48|23.8|24.46|25.11|23.92|25.76|28|29.93|30.18|31.77||33.05|31.5|29.46|29.92|30.59|31.67|33.04|32.88|30.4|28.25|28.95|28.78|27.99|27.47|28.89|29.82|27.78|29.5|28.41|29.98|29.9|29.89|30.64|30.88|31.78|29.6|29.16|28.76|29.06|31.83|31.93|29.45|30.16|30.09|31.8|31.17|29|29.3|29.93|29.75|30.12|32.51|30.43|30.75|31.48|28.52|25.79|26.5|26.96|27|26.3|27.48|28.7|29.77|27.85|23.21|21.2|20|20.03|20.91|21.62||||||21.7|19.8|21.21|21.83|22.78|23.04|22.1|||23.4|23.12|23.5|23.8|24.36|24.65
07036|100336|/equities/tongrentang|SHANGHAICOMP||47.86|47.68|47.81|48.53|48.38|47.08|48|48.55|48.58|48.62|49.41|49.55|49.08|49.64|49.81|49.16|49.35|47.25|45.64|46.7|47.06|48.9|49.95|50.08|49.2|48.99|49.1|49.26|48.59|48.63|49.68|49.8|48.85|48.9|49.82|50.06|49.99|50|51.03|51.13|49.01|52.88|52.9|54.06|52.79|52.75|52.65|51.17|51|52.51|52.12|51.3|49.57|49.2|49.77|46.75|46.05|46.72|46.58|45.9||45.68|45.08|46.57|45.61|44.55|44.41|42.56|41.87|43.03|42.6|40.99|41.19|42.59|42.54|41.92|40.88|40.32|40.25|40.07|40.54|40.29||||36.63|35.49|35.75|34.38|35.3|37.97|39.03|40.53|41.82|41.49|42.19|41.9|41.15|42.92|42.86|43.21|44.14|45.94|||45.87|46.74|45.45|45.95|43.44|43.39|43.36|43.69|40.97|41.51|41.7|40.98|40.2|39|41.42|43.71|42.08|39.83|40.78|44.7|45.71|46.42|46.81|45.49|45.8|44.84|42.84|43.01|42.5|43.63|43.19|43.3|43.28|44.14|42.51|42.97|46.69|45.43|42.75|42.93||||||41.91|43.35|43.76|44.65|47.09|45.95|49.18|47.59|48.82|48.41|48.37|47.9|49.59|52.56|50.53|50.99|51.45|48.4|49.48||44.98|40.89|40.05|42.26|43.51|43.67|43.35|42.8|39.99|39.94|38.9|38.01|37.47|37.65|37.6|37.21|37.99|38.37|38.35|37.1|36.8|36.8|37.11|36.31|36.12|36.81|37|34.44|35.24|33.18|33.48|32.82|33.73|33.62|32.6|32.55|32.51|32.72|32.67|32.27|33.5|34.26|34.17|33.85|34.08|32.08|31.56|31.9|32.83|32.77|33.11|32.91|33.52|34.1|33.46|33.6|33.37|33.81|31.6|32.04|31.96||||||31.36|31.17|31.43|32.16|31.64|31.63|31.35|||31.51|31.99|33.09|32.97|33.51|34.48
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||13.2|13.26|13.48|14.35|15.03|14.8|15.34|16.04|16.29|16.07|16.73|15.21|15.72|15.25|15.29|14.84|15.85|14.41|13.1|13.75|14.15|13.54|12.31|12.1|12.14|12.21|12.19|12.15|12.07|11.69|11.26|11.47|11.39|11.31|11.71|11.85|11.62|11.67|11.79|12.05|12.22|12.38|12.51|12.45|12.17|12.28|12.01|11.63|11.88|11.89|11.83|11.8|11.52|11.56|11.63|11.64|11.63|12.02|11.84|11.88||11.48|11.35|11.18|10.96|10.89|10.81|10.87|11.21|12.31|12.09|11.73|11.95|12|12.39|11.26|11.28|11.4|11.23|11.11|10.94|10.94||||10.44|9.95|10.39|9.98|10.42|11.49|11.77|12.31|12.73|12.7|12.54|12.75|12.7|13.03|12.59|13.24|13.65|13.92|||13.88|14.04|13.92|13.6|13.98|13.91|13.89|14.15|14.15|14.48|14.07|14.08|14.05|13.54|14.21|14.88|14.87|14.9|15.42|15.7|16.25|16.47|16.69|16.6|16.31|16.46|16.27|16.71|16.6|17.12|16.22|16.09|16.27|16.06|16.31|16.22|16.78|17.01|16.67|16.43||||||16.64|16.54|17.36|17.48|18.4|18.67|18.24|19.26|19.41|19.99|19.13|19.26|19.74|19.65|19.66|19.12|19.61|19.76|20.73||20.28|19.82|19.58|19.85|19.35|19.49|20.57|21.01|21.2|21.38|22.76|20.69|20.43|21.33|21.34|22.36|20.33|20.55|18.94|17.22|17.79|17.84|18.29|18.25|17.37|17.8|17.78|17.95|18.02|18|17.7|17.34|17.76|18.04|17.49|17.1|17.1|17.13|16.91|16.68|16.98|16.62|16.44|16.26|16.41|16.24|16.1|16.35|17.15|17.75|17.8|17.38|17.36|17.43|17.75|17.85|17.92|18.03|17.86|17.89|17.86||||||17.6|17.49|18.09|18.26|18.39|18.38|18.24|||18.18|18.15|18.2|18.32|18.52|18.87
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||100.78|102.38|103.35|104.9|103.99|100.76|102.91|103.75|104.32|102.7|102.09|103|100.35|99.55|100.8|94.94|92.8|93.16|96.25|96.17|91.81|89.68|89.37|89.88|89.42|89.77|90.33|90.18|89.5|87.1|86.94|90.05|87.6|86.52|88.65|89.45|88.18|90.22|89|89.25|88|88.6|88.05|88.34|88.98|89.55|87.61|85.47|86.79|86.65|85.98|85.26|84.85|86.13|86.88|87.14|85.59|86.55|86.46|83.67||79.94|77.42|77.09|75.54|75.04|75.35|74.88|74.78|77.46|77.6|73.5517|74.1586|73.3793|71.9103|71.9586|71.8896|70.9379|71.0827|67.1034|67.5034|67.4552||||66.3793|61.0345|63.0345|57.8689|59.3241|65.9172|69.5862|72.4138|72.9448|71.4965|70.2965|69.9862|71.7241|73.4207|72.4827|75.5862|74.7241|75.6207|||78.1586|77.1448|78.7448|77.1034|78.3517|77.1241|76.9586|77.5103|77.6414|77.9586|77.1034|76.7379|75.7103|74.131|74.7931|77.931|76.931|74.8827|74.9586|77.2069|79.2069|78.7724|80.6483|81.3379|81.3724|81.2276|78.6276|79.4|74.9862|75.7241|77.0345|77.3862|74.7172|75.8|75.8069|75.8621|75.5034|77.731|78.7103|80.3448||||||78.6552|80.6552|82.6896|80.5448|81.7586|83.4|83.4827|80.8827|82.0414|78.9655|75.8621|76.2|75.8621|71.9103|72.1862|69.0827|72.2414|73.0965|75.8||74.1379|73.5793|75.0345|77.662|77.7586|78.6483|78.3862|75.7241|74.2552|80.6827|77.931|80|79.131|78.5517|78.0758|77.3655|78.2551|78.1931|76.931|75.931|77.4138|77.7379|79.8207|81.9655|82.3172|83.9724|85.5241|85.5172|85.7103|86.6689|85.1379|86.3655|86.4483|85.3517|83.0345|75.4827|74.2414|73.0345|73.9172|73.1448|71.8276|72.131|73.3241|74.5034|75.1241|77.3793|77.4345|74.8276|79.1103|78.2965|77.2414|78.2758|79.1517|81.0345|78.862|74.0896|75.1931|76.6896|75.8689|79.4965|79.6827||||||78.7034|76.4069|77.6207|75.0345|74.7241|75.8207|75.1379|||78.1034|79.1724|79.4483|78.4069|81.4345|76.5517
07039|100484|/equities/beijing-urban|SHANGHAICOMP||3.96|4|3.96|4.06|4.09|4.09|4.08|4.11|4.04|3.99|4.02|4.01|4|3.98|3.99|3.85|3.82|3.81|3.87|3.97|4.03|4.01|4.01|4.03|3.9|3.86|3.84|3.87|3.91|3.89|3.73|3.9|3.95|3.91|3.9|3.92|3.94|3.92|3.98|4|4.01|4.08|4.11|4.05|4.04|4.05|4.06|4.02|4.07|4.06|3.98|4.01|4.03|3.96|3.92|4.04|4.03|4.05|4.09|4.05||4.07|4.08|4.09|4.07|4.1|4.11|4.1|4.06|4.18|4.23|4.25|4.18|4.23|4.32|4.14|4.05|4.07|4.1|4.12|4.03|4.25||||4.49|4.27|4.15|4.23|4.33|4.77|4.81|5|5.35|5.15|5.23|5.2|5.03|5.06|5.2|5.41|5.26|5.54|||5.26|5.35|5.02|4.8|4.9|4.78|4.73|4.81|4.7|4.46|4.34|4.21|4.13|4.03|4.27|4.35|4.37|4.23|4.43|4.55|4.57|4.65|4.49|4.46|4.43|4.49|4.51|4.62|4.63|4.68|4.62|4.45|4.51|4.49|4.58|4.64|4.62|4.6|4.61|4.46||||||4.34|4.32|4.4|4.39|4.59|4.65|4.65|4.67|4.65|4.59|4.59|4.67|4.66|4.7|4.7|4.7|4.65|4.55|4.56||4.5|4.5|4.48|4.49|4.48|4.45|4.5|4.58|4.68|4.47|4.42|4.36|4.34|4.3|4.35|4.35|4.38|4.31|4.32|4.27|4.31|4.29|4.28|4.2|4.21|4.28|4.31|4.34|4.31|4.32|4.37|4.31|4.39|4.4|4.47|4.57|4.51|4.39|4.31|4.31|4.32|4.29|4.31|4.3|4.4|4.39|4.37|4.36|4.42|4.5|4.63|4.53|4.46|4.46|4.52|4.55|4.57|4.57|4.61|4.66|4.7||||||4.66|4.65|4.73|4.66|4.79|4.87|4.74|||4.71|4.73|4.74|4.71|4.88|4.84
07040|100956|/equities/urban---rural|SHANGHAICOMP||18.45|18.25|18.14|18.94|19.15|18.76|19.1|19.25|19.34|19.35|19.32|19.18|19.04|19.48|19.5|19.69|19.66|19.38|19.43|19.99|20.34|20.77|21.07|20.89|20.87|20.72|21.12|21.84|21.38|21.5|20.82|21.31||21.96|22.66|22.98|22.12|22.72|23.03|23.09|22.17|21.78|21.82|21.36|20.38|20.45|20.14|19.91|20.25|20.13|20.07|20.18|19.6|19.61|20.11|20.85|21.11|20.98|21.26|21.09||20.22|20.54|20.79|20.47|19.9|18.09|17.21|17.03|17.98|17.71|17.69|17.54|17.46|17.81|18.23|17.77|17.67|17.67|17.53|17.41|17.72||||18.11|17.18|17.59|16.39|17.7|19.67|19.98|20.62|20.42|20.71|21.45|20.38|20.5|22.29|24.7|25|25|24.89|||24.96|24.66|23.99|23|22.67|22.32|22.99|22.8|22|22.71|22.85|23.16|22.05|21.61|23.3|23.82|23.86|23.5|24.05|24.6|25.49|25.36|25.51|25.67|25.02|25.28|25|25.98|25.87|26.48|25.62|24.55|25.1|24.46|23.91|23.85|24.88|24.41|24.77|25.05||||||23.75|23.51|24.5|24.55|25.51|25.9|25.88|27.39|25.79|27.2|27.98|26.96|27.2|26.34|28.07|28.03|27.03|24.57|24.7||23.01|23.12|23.01|23.03|23.52|23.5|23.38|23.5|22.44|21.69|21.79|22.19|22.5|22.89|23.06|23.16|22.94|23.15|22.89|23.2|22.16|21.17|20.36|20.55|20.16|20.63|21.25|21.8|22.42|22.79|22.65|23.22|23.25|23.58|24.21|23.18|22.93|23.18|23.36|23.75|22.08|22.38|23.22|23.34|23.05|22.98|22.31|22.48|24.82|25.67|25.21|27.26|24.78||||||||||||||||22.53|22.28|22|21.68|21.46|||21.74|21.32|21.3|21.78|22.18|22.01
07041|100470|/equities/vantone-estate|SHANGHAICOMP||9.26|9.38|9.2|9.9|10.22|9.8|9.89|10.1|10.17|10.38|10.74|10.67|10.6|11.08|11.11|10.86|10.47|10.65|10.56|10.25|10.13|10.56|10.18|10.46|10.53|10.51|10.49|10.21|10.24|9.95|9.72|9.77|9.47|9.76|9|8.99|9.05|9.06|9.1|9.27|9.11|9.1|9.29|9.52|9.61|9.34|9.23|9.23|9.4|9.57|9.7|9.84|10.05|10.09|10.03|10.57|10.59|10.36|10.36|10.29||10.38|10.48|9.97|10.01|10.09|10.05|9.97|9.98|10.35|10.22|10.23|10.15|9.96|9.96|9.5|8.7|8.68|8.46|8.22|8.11|8.08||||8.2|7.97|7.61|7.16|7.96|8.7|8.65|9.61|9.92|9.56|10.08|9.85|9.66|9.91|9.89|10.48|9.95|10.35|||10.2|10.28|10.4|10.32|10.47|10.6|10.21|10.68|10.52|9.56|9.58|9.5|9.57|9.43|9.69|9.93|9.52|9.34|9.53|9.58|9.63|9.78|9.81|9.71|9.94|10.08|10.26|10.95|10.15|10.2|10.15|10.11|10.19|9.95|9.9|10.22|10.17|10.18|9.64|9.68||||||9.42|9.6|9.87|9.68|10.05|10.1|10.09|10.18|10.54|10.77|10.41|10.21|10.62|10.85|10.75|10.47|9.97|10.11|10.59||10.66|10.5|10.49|10.62|10.58|10.63|10.95|10.98|11.1|11.04|11.34|11.72|11.89|11.6|11.53|11.27|10.66|10.85|11.1|11.5|12.14|12.36|12.35|12.35|12.37|12.03|12.03|12.47|12.03|11.89|10.96|9.96|9.7|9.96|9.85|10.2|10.34|10.41|10.7|10.64|10.68|10.78|10.51|10.4|10.63|11.17|11.27|10.82|10.89|10.77|10.77|10.85|10.95|11.26|11.54|11.4|10.68|10.32|10.28|10.1|10.03||||||10.43|10.31|11.35|11.52|11.62|11.9|11.16|||11.8|11.42|11.44|11.15|11.13|11
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||16.96|18.21|18.93|18.04|16.4|16.32|16.95|16.71|17.58|17.3|17.28|17.2|17.13|17.75|18.85|17.14|16.39|14.9|13.97|14.52|14.76|13.42|13.5|13.52|13|13.19|13.37|13.35|13.3|12.53|12.28|12.56|12.61|12.55|12.85|13.12|12.9|12.76|13.27|13.47|13.62|13.77|13.8|14.3|14.17|14.39|14.21|14.39|14.33|14.58|13.85|14.19|15.77|16.22|17.22|17.13|16.96|17.93|16.3|15.82||14.87|13.52|13.25|13.32|13.2|13.46|13.77|13.48|14.29|12.99|13.1|13.23|13.3|13.29|13.15|13.19|13.14|12.79|12.69|12.58|11.94||||11.77|11.53|11.74|11.14|11.7|13|13.4|14.32|14.86|15.06|14.87|15.33|15.27|15.84|15.68|16.2|16.99|18.08|||17.72|17.7|17.55|17.55|18|18.04|18.3|19.35|19.28|19.37|19.34|19.9|18.09|17.37|18|18.67|18.58|18.95|18.8|18.91|19.59|20.49|21.38|21.69|22.2|22.02|21.51|23.9|25.51|24.88|22.62|22.35|22.84|23.5|24.13|24.55|26.6|26.79|24.35|23.76||||||25.15|25.63|28.48|28.46|29.73|27.88|29.95|27.23|24.75|22.5|20.45|21.11|22.01|21.8|21.25|19.32|17.56|17.14|16.62||15.89|15.8|15.78|15.8|15.39|15|15.62|16.01|15.63|15.6|17.08|16.6|16.18|16.6|16.59|16.06|15.97|16.2|15.78|16.6|16.66|16.98|18.32|18.71|18.13|18.53|18.81|18.51|19.11|19.06|19.48|19.48|19.97|18.15|18.71|17.01|16.19|16.77|17|17.36|17.7|18.1|18.8|17.82|17.29|17.25|17.75|16.72|17.51|19.1|18.07|16.43|16.38|16.82|15.29|14.96|14.21|13.91|15.46|16.45|15.69||||||15.51|14.79|15.51|14.1|12.82|12.81|12.65|||12.55|12.4|12.6|12.94|12.85|12.84
07043|942795|/equities/resource-wandong|SHANGHAICOMP||21|21.25|21.52|22.25|23.36|24.11|24.8|24.73|25.09|23.52|23.24|23.85|23.79|21.63|21.37|21.45|21.08|20.66|20.61|21.97|22.15|22.66|23.01|22.82|22.48|22.92|23.41|22.44|21.54|21.55|21.6|21.81|21.67|22.1|24.08|23.77|23.88|24.06|24.41|25|24.18|24.33|23.85|24.7|23.25|23.43|23.61|23.91|24.3|24.15|23.16|22.94|22.93|23.45|22.15|20.14|20.1|20.86|21.05|20.43||19.93|20.17|20.31|19.98|19.82|20.03|20.23|19.81|21.43|21.1|20.9|21.03|21.04|21.22|21.5|21.72|21.16|21.14|21.33|21.06|21.29||||20.1|18.8|19.09|18.49|20.54|22.82|22.55|23.63|23.89|23.98|24.3|24.51|23.68|24.5|24.2|25.08|25.81|26.3|||27.2|27.2|28.46|27.69|27.89|28.35|29.2|29.7|28.41|28.82|27.63|27.54|27.29|25.85|27.17|28.61|28.8|29.12|28.99|30.5|30.79|31.9|31.39|30.56|29.81|30.89|31.19|34.66|34.71|31.55|30.63|30.95|31.1|28.27|25.7|24.96|27.03|25.25|25.11|26.48||||||26.41|24.93|22.66|20.6|22.85|22.62|23.98|24.11|24.76|25.86|25.71|25.5|25.89|23.8|23.56|23.56|23.98|22.73|23.51||23.81|23.78|22.94|22.64|22.31|23.53|24.09|24.25|24.07|24.33|25.08|25.05|25.19|24.93|23.29|23.1|23.4|22.57|22.54|22.01|22.69|22.6|22.62|22.69|22.7|23.25|23.42|23.95|23.06|23.06|22.51|23.14|23.1|21.63|21.98|20.75|20.19|19.52|19.27|19.09|18.25|18.56|18.25|18.15|18.54|17.8|17.26|17.16|17.9|18.18|18.59|18.72|18.9|19.17|18.96|19.05|19.97|20|18.9|19.04|18.93||||||18.64|18.38|19.18|19.17|19.71|20.15|19.92|||19.05|18.85|19.32|19.74|20.26|19.04
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||129.45|129.2|128.23|130.93|132.7|133.12|132.73|135|135.22|135.87|138.13|139.15|134.57|136.66|139.13|137.26|133.75|133|130.66|135.53|135.34|138.84|140.15|141.66|141.35|141.95|146.55|144.98|144.2|144.13|150|153.09|156|150.99|159|159.54|163|163|162.21|163.18|155.44|155.3|153.71|150.15|150.85|150.28|146.71|147.12|145.78|149.28|149.51|135.92|132|130|129.22|129.98|129.1|132.5|134.18|127.3||125.48|128.25|127.39|132.8|136.09|146.39|162.65|164.01|171.5|172.61|166.51|168.03|168.99|169.3|172.8|175.18|167.94|163|159.52|163|165.6||||161.4|160.8|159|158|155|166.66|179.45|177.2413|180.4619|189.6344|185.5861|177.6482|196.1999|199.9999|191.2206|189.5102|190.9171|192.4137|||191.0482|191.724|188.9654|189.4206|187.4482|186.8895|189.8481|187.5654|187.193|190.6206|190.3378|178.2757|172.124|169.6551|171.8964|176.1102|170.7171|171.9378|165.9033|167.3999|171.3102|171.6344|175.8482|176.393|173.6551|175.1723|172.9654|173.1033|170.7102|168.4964|170.8895|170.462|165.9378|156.4206|142.1999|146.2413|162.3447|160.6206|158.6482|166.8137||||||154.4413|159.8413|160.9171|165.5171|165.6689|161.7585|153.1033|155.862|155.8482|158.9516|146.9792|144.5516|154.1585|140.4896|144.1378|138.3861|140.8965|144.7585|148.0758||152.7585|150.3654|152.6137|156.0758|155.7309|158.2413|156.9654|159.9861|161.3102|162.124|159.4482|169.3378|168.062|168.0964|168.6551|170.6206|168.6206|166.8275|165.8551|163.793|166.6758|164.3378|164.2068|172.7585|168.2551|169.6551|172.6895|166.2068|167.324|171.0275|174.6689|175.2964|171.9861|166.6551|151.5034|147.124|148.7585|150.0413|145.4689|144.3792|153.1033|157.6551|151.3792|149.8137|153.4964|152.5723|154.4827|157.0758|154.8275|156.7309|156.0827|161.0689|158.9378|162.724|162.3447|167.2758|154.0137|156.4689|155.724|153.0206|151.0344||||||153.1033|157.5033|156.462|152.124|148.6206|147.2413|142.7516|||131.7792|120.5516|123.4482|124.4827|127.7723|129.8068
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||46.21|47.7|48.9|52|49.68|52.55|57.4|54.06|51.2|50.84|49|49.2|48.85|48.65|49.99|45.98|46.66|45.45|44.39|45.9|45.85|46.6|43.26|41.4|37.8|38.46|36.88|36.72|35.21|34.21|33.85|34.69|32.31|31.82|33.31|34.16|34.8|35.4|34.4|35.75|36.82|33.7|33.72|34.95|34.14|33.8|33.09|33.03|34.03|33.82|34.79|35.11|33.4|32.17|33.04|33.35|30.83|32.41|32.66|33.28||32.78|30.95|30.35|29.22|29.2|28.59|28.94|28.48|30.51|30.29|30.31|30.18|29.91|31.06|30.58|30.28|28.8|28.38|27.62|27.22|26.8||||26.37|25.38|26|25|25.8|28.02|28.82|30.3|30.64|30.56|29.7|30.42|30.93|32.33|30.93|32.71|32.78|33.15|||33.12|33.19|33.67|33|33.91|34.61|35.21|36.02|35.28|35.59|35.32|35.52|34.47|34.14|36.59|38.21|38.2|37.87|38.33|40.52|41.36|43.42|44.7|43.8|44.28|44.53|45|45.88|44.65|44.41|43.1|42.71|42.24|42.4|41.04|40.94|41.99|42.38|41.69|41.62||||||40.92|41.11|43.09|41.15|44.45|43.4|45.16|47.81|49.11|49.8|47.12|47.28|48.28|48.59|48.99|46.9|47.56|46.89|47.96||46.12|45.02|44.57|45.82|45.13|45.66|46.73|47.91|46.81|46.6|46.78|49.89|49.45|49.36|48.53|49.13|48.85|49.06|48.74|48.9|50.69|50.54|53.22|55.22|54.88|55.32|55.08|55.7|58.31|56.61|55.01|51.37|52.82|52.42|53.47|54.3|52.3|49|46.03|47.69|46.81|47.75|45.43|46.8|47.75|44.92|47||||||||||47.82|41.4|41.64|41.65|40.77||||||40.45|38.69|41.15|41.8|43|44.91|48.18|||47.59|47.8|48.75|47.27|45.3|47.76
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||116.67|119.32|120.9|127.8|130.78|134.03|129.89|130.49|131.05|129.58|128.95|132.68|133.95|136.93|131.95|128.86|124.04|127.1|120.21|118.72|119|122|120|116.55|113.99|115.85|118.94|121.03|113.74|115.5|118|119.9|118.08|123.25|125.7|127.8|131.35|131.62|131.98|136.28|134.34|134.33|136.62|140.3|137.93|138.5|135.17|129.11|132.7|137.11|133.16|131.25|126.76|125.27|128.18|127.78|122.6|128.3|128.97|131.85||129.91|125.89|126.3|123.93|125.36|122.14|118.23|119.46|123.29|123.8|125.65|126.25|127.86|126|126.11|122.91|124.16|125.02|119|118.2|122.76||||117.75|108.99|107.83|101.7|105.18|111.2|108.8|113.64|115.6|115.1|108.89|110.11|111.9|115.11|114.22|121.6|120.54|124|||128.46|128.46|130.62|128.38|128.74|131.01|135.54|136.35|133|137.73|136.32|142.16|138.7|142.08|145.31|147.74|151.9|145.4|150|159.71|160.52|158.61|163.1|167.08|160.49|152.68|153.23|158.29|148.4|152.81|151.15|150.4|151.33|156.04|152.3|153.06|155.8|156.8|149.61|158.32||||||162.71|160.48|162.5|166.34|163.79|163.01|164.17|164|167.53|166.16|156.5|152.23|152.01|153.27|153.5|158.48|162.58|165|174.21||179.44|179.99|175|174.87|169.47|170.89|171.95|167.31|168.6|171.01|173.97|178.85|177.38|177.75|178.42|180.36|179.68|177.95|171|174.13|176.8|175.74|178.3|185.63|180.84|175.06|179.91|168.2|163|160.85|159.3|160|159.87|157.19|158.88|165.41|158.29|157.16|156.7|151.02|151|160.36|161.79|166.46|166.28|162|159.7|161.37|155.75|156.6|155.81|155.76|160.19|152.01|149.27|153.18|153.2|149.88|152.02|152.13|144.84||||||151|151.2|154.66|146.6|146.42|144.9|136.36|||134.8|135.59|139.77|139.3|140.05|145.82
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||4.56|4.57|4.51|4.54|4.57|4.57|4.55|4.6|4.55|4.55|4.62|4.59|4.49|4.5|4.53|4.55|4.52|4.45|4.51|4.56|4.65|4.76|4.82|4.78|4.7|4.73|4.71|4.73|4.71|4.73|4.73|4.92|4.84|4.77|4.78|4.86|4.84|4.83|4.94|4.9|4.9|5.02|4.99|4.92|4.85|4.89|4.79|4.74|4.76|4.69|4.69|4.66|4.69|4.68|4.62|4.71|4.64|4.64|4.58|4.61||4.65|4.7|4.87|4.81|4.75|4.73|4.59|4.53|4.62|4.67|4.5|4.51|4.53|4.53|4.5|4.49|4.48|4.42|4.42|4.43|4.54||||4.59|4.56|4.68|4.65|4.72|4.89|4.89|5|4.88|4.89|4.93|4.96|5|5.07|4.87|4.99|4.92|4.98|||4.91|4.78|4.78|4.73|4.71|4.68|4.74|4.78|4.89|4.81|4.93|4.8|4.79|4.53|4.85|5.05|4.98|4.92|5.04|5.05|5.21|5.23|5.12|5.1|5.16|5.1|5.13|5.3|5.34|5.44|5.44|5.4|5.39|5.29|5.3|5.35|5.46|5.28|5.3|5.19||||||5.05|4.96|4.96|4.94|4.97|4.97|4.97|4.91|4.89|4.84|4.86|4.96|4.9|4.94|4.96|4.93|4.86|4.9|4.9||4.83|4.84|4.84|4.74|4.73|4.69|4.73|4.7|4.7|4.67|4.67|4.66|4.61|4.64|4.66|4.75|4.7|4.65|4.65|4.58|4.56|4.53|4.55|4.52|4.5|4.56|4.62|4.63|4.64|4.58|4.61|4.6|4.63|4.65|4.58|4.56|4.51|4.48|4.52|4.48|4.44|4.46|4.43|4.43|4.56|4.6|4.62|4.56|4.6|4.61|4.64|4.69|4.67|4.65|4.62|4.73|4.93|4.94|4.95|5.01|4.95||||||4.76|4.77|4.79|4.72|4.81|4.79|4.73|||4.82|4.8|4.82|4.78|4.94|5.01
07048|100399|/equities/foton-motor|SHANGHAICOMP||2.76|2.61|2.61|2.7|2.72|2.67|2.71|2.75|2.74|2.72|2.73|2.76|2.74|2.72|2.71|2.69|2.68|2.76|2.83|2.96|2.84|2.8|2.79|2.79|2.78|2.88|2.87|2.95|2.98|3.02|2.92|2.97|3.02|3|3.14|3.25|2.95|2.68|2.74|2.75|2.79|2.83|2.88|3.12|2.96|2.96|2.96|2.81|2.76|2.76|2.78|2.73|2.82|2.87|2.74|2.68|2.65|2.78|2.68|2.81||2.89|2.78|2.68|2.64|2.63|2.63|2.77|2.56|2.63|2.57|2.56|2.51|2.49|2.45|2.46|2.33|2.31|2.31|2.3|2.27|2.3||||2.19|2.12|2.13|2.1|2.11|2.33|2.4|2.49|2.53|2.56|2.55|2.54|2.48|2.48|2.46|2.56|2.61|2.69|||2.64|2.61|2.63|2.58|2.62|2.56|2.61|2.64|2.61|2.61|2.62|2.55|2.54|2.47|2.66|2.69|2.64|2.56|2.63|2.73|2.82|2.87|2.88|2.85|2.85|2.83|2.82|2.93|2.91|3|3|2.97|3.06|3.11|3.16|3.19|3.26|3.29|3.29|3.32||||||3.26|3.27|3.35|3.31|3.41|3.4|3.43|3.45|3.5|3.55|3.55|3.73|3.68|3.67|3.59|3.59|3.6|3.47|3.51||3.44|3.45|3.44|3.5|3.51|3.51|3.59|3.59|3.63|3.53|3.58|3.57|3.47|3.46|3.56|3.61|3.72|3.72|3.7|3.74|3.83|3.87|3.68|3.6|3.55|3.6|3.59|3.61|3.68|3.63|3.59|3.54|3.48|3.33|3.44|3.46|3.49|3.46|3.46|3.46|3.4|3.4|3.31|3.32|3.42|3.51|3.49|3.72|3.71|3.76|3.67|3.76|3.85|3.8|3.68|3.7|3.71|3.73|3.64|3.7|3.81||||||3.79|3.7|3.9|3.89|3.96|4.07|4.09|||4.11|4.14|4.44|4.39|4.66|4.48
07049|1162056|/equities/beken-corp|SHANGHAICOMP||32.51|34.11|35.67|37.36|36.05|35.06|36.75|35.61|35.3|35.52|35.84|36.65|36.16|36.71|35.34|36.11|33.28|31.91|31.38|32.61|32.01|33.57|32.52|32.53|32.28|33.46|34.4|33.7|33.86|33.93|33.24|34.16|34.24|34.09|35.25|36.8|35.74|37.59|37.62|38.37|38.16|39.97|40.05|41.43|41.05|38.5|37.04|36.3|38.32|37.31|35.77|37.3|34.39|31.26|32.05|31.58|31.35|32.28|32.39|32.84||32.37|31.24|30.84|30.17|29.64|30.05|29.8|29.85|31.55|30.95|30.54|30.07|29.68|29.36|29.88|30.14|29.81|29.09|28.29|28.35|29.65||||30.13|28.22|28.53|27|28.78|31.6|32.43|33.24|33.38|33.8|32.42|31.75|31.44|32.74|31.48|33.54|34.05|35.65|||35.78|35.91|36.8|36.18|37.59|38.1|38.57|39.43|39.42|39.52|39.54|39.28|38.77|37.7|40.32|41.54|41.35|40.73|41.58|42.1|44.64|45.33|46.63|46.66|46.96|47.54|46.91|48.07|46.63|47.38|46.69|46.69|46.77|46.43|46.16|46.6|47.58|47.93|46.79|46.98||||||45.45|46.45|47.24|46.29|48.57|49.45|51.11|52.2|52.64|52.16|50.73|51.9|52.61|52.28|52.88|52.78|53.09|52.8|53.48||53.56|53.42|52.62|53.19|51.9|52.49|53.07|53.99|54.16|53.52|54.49|56.16|55.9|56.25|56.09|55.7|56.68|55.65|55.2|58.36|60.88|61|62.25|61.79|62.06|64.68|64.97|61.9|63.4|60.03|57.17|57.57|59.43|58.97|60.67|57.65|57.89|57.22|56.98|55.8|56.77|56.62|55.28|54.46|56.31|58.75|58.45|59.37|60.6|60.32|59.72|59.7|60.95|59.08|57.71|59.49|59.02|60.43|59.79|60.42|58.21||||||57.12|56.01|57.92|56.48|57.6|58.5|57.74|||59.15|59.38|62.9|65.01|66.9|68.24
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||26.29|23.9|23.55|24.38|24.71|24.74|24.97|25.16|24.77|24.39|24.71|24.77|24.6|24.43|24.25|24.31|23.45|22.98|23.15|24.06|23.77|24.34|24.21|24.65|24.39|24.35|24.83|25.22|24.69|24.6|24.2|24.25|24.62|24.67|25.44|25.74|25.82|26.49|27.28|28.02|28.3|28.63|27.13|27.46|28.08|26.28|25.68|25.35|25.95|26.36|25.82|26|25.67|25.88|26.13|25.42|25.42|26.37|26.28|25.94||24.72|25.05|25.04|24.29|23.32|23.69|23.8|23.1|24.15|24.68|24|24.08|24.02|24|23.98|24.36|23.81|23.91|23.29|22.92|23.74||||23.78|22.25|23.25|22.32|23.71|26.34|26.93|28.55|27.36|27.46|27.15|26.51|26.07|25.93|25.06|25.46|25.99|26.5|||26.7|26.99|27.47|26.6|27.15|27.09|27.09|28.03|28.88|30.3|30.34|30.12|29.92|28.98|30.59|31.65|30.63|30.5|31.59|33.08|35.23|35.69|36.05|36.23|36.47|35.78|35.53|36.57|35.8|36.66|37.03|37.15|37.28|37.5|36.48|36.86|37.41|37.3|37.46|37.4||||||35.2|36.06|36.88|36.11|37.08|38.04|37.99|38.65|39.49|40.72|40.31|40.8|41.45|40.62|41.07|41.29|42.21|43.25|43.1||42.47|42.57|42.15|43.89|45.45|45.49|43.57|43.82|42.7|42.38|42.58|43.53|42.98|43.19|43.52|43.43|43.9|42.54|42.65|40.2|41.54|40.95|41.92|42.3|42.78|42.2|41.65|43.35|43.88|44.6|43.7|44.06|44.2|44.58|46.07|41.88|42.8|42.72|43.42|42.17|43.01|44.2|43.59|43.88|43.81|41.92|40.99|37.26|37.75|38.21|38.8|36.56|34.83|34.92|34.56|37.32|37.33|38.54|38.65|37.92|37.2||||||38.61|39.14|39.9|40.68|36.98|33.62|32.96|||34.09|34.5|33.85|34.32|34.81|34.2
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||5.01|5.17|4.86|5|4.75|4.73|4.74|4.83|4.79|4.79|4.8|4.69|4.65|4.65|4.54|4.55|4.55|4.46|4.55|4.77|4.77|4.76|4.83|4.63|4.64|4.67|4.65|4.68|4.64|4.62|4.5|4.52|4.54|4.47|4.46|4.51|4.49|4.44|4.52|4.48|4.44|4.43|4.46|4.55|4.49|4.52|4.52|4.48|4.61|4.65|4.62|4.65|4.75|4.79|4.75|4.79|4.65|4.64|4.58|4.59||4.59|4.57|4.55|4.52|4.44|4.45|4.4|4.31|4.43|4.35|4.33|4.31|4.33|4.33|4.35|4.37|4.3|4.35|4.3|4.3|4.36||||4.36|4.24|4.29|4.11|4.31|5.01|4.91|5.1|5.16|4.95|4.91|4.92|4.86|4.91|4.87|5.13|5.23|5.4|||5.19|5.16|5.13|5.11|5.16|5.12|5.11|5.17|5.21|5.07|5.07|5|5|4.79|5.12|5.26|5.24|5.27|5.21|5.46|5.59|5.75|5.52|5.43|5.35|5.37|5.49|5.38|5.41|5.32|5.29|5.24|5.2|5.17|5.21|5.32|5.37|5.33|5.3|5.17||||||5.01|4.93|5.06|4.97|5.15|5.14|5.2|5.3|5.28|5.3|5.31|5.51|5.57|5.53|5.52|5.56|5.52|5.51|5.61||5.53|5.52|5.47|5.52|5.55|5.55|5.6|5.67|5.66|5.69|5.85|5.95|5.96|6.08|6.18|6.22|6.39|6.05|6.04|6.1|5.82|5.63|5.57|5.4|5.18|4.95|4.97|4.99|4.98|5.04|5.04|4.99|4.99|4.82|4.86|4.7|4.76|4.74|4.79|4.81|4.77|4.88|4.79|4.74|4.88|4.89|4.85|4.99|5.1|5.09|5|5.13|5.24|5.36|5.35|5.23|5.25|5.18|5.37|5.54|5.92||||||5.8|5.81|6.44|5.99|5.87|6|6.2|||6.01|5.98|6.14|6.21|6.37|6.29
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||92.68|91.68|92.82|97.53|95.95|97.58|100.57|95.3|97.1|93.05|96.63|96.4|97.9|102.69|103.29|97.06|97.79|100|103|105|105.72|98|97.5|93.5|90.68|93.39|95.13|92.57|92.29|92.27|87.95|79.96|77|76.65|76.95|75.8|82.78|81.57|80.01|82.14|81.52|80.18|78.65|85|90.6|86.25|83.17|75.61|72.98|74.2|75.6|73.66|73.21|75.28|75.01|73.12|67.05|71.56|71.39|72.2||68.7|64.4|63.56|65.18|63.2|63.28|62.38|63|63.77|62.61|63.98|63.2|62.96|61.75|65.04|61.73|60.85|57.97|55.29|56.45|57.28||||57.55|52.32|53.3|49.35|50.4|54.2|54.79|57.1|58.28|59.11|56.43|51.3|52.03|52.71|53.47|59.41|56.47|58.89|||65.43|65.01|68.22|67.81|66.57|68.8|70.93|72.03|73.88|76.5|75.7|80.12|78.35|71.23|70.17|71.06|71.9|69.85|65.38|67.19|70.1|73.08|78.79|80.5|80.3|82.49|80.13|81.81|75.4|75|78|80.98|76.95|75.36|70.98|67.72|73.85|72.59|69.25|72.89||||||77.05|77.59|79.8|73.96|76.19|74.26|80.9|84.06|84.11|84.97|81.48|77.58|73.26|66.6|70.13|63.75|65.92|62.68|65.15||69.6|67.4|68.26|71.66|73.55|72.51|75.61|71.26|69.69|64.8|63.9|68.23|67.2|67.45|67.64|70.1|70.09|68.85|65.17|68.22|68.23|69|69.05|73.5|71.3|69.12|65.35|69.9|71.63|70.49|64.08|65.06|63.69|66.2|61.99|60.34|59.98|57.87|60.38|62.5|61.7|59.3|59.29|60.48|58.1|60.45|55.39|58.72|57.36|55.61|53.75|53.75|54.75|55.85|55.09|53.8|51.17|51.23|47.15|49.02|47.1||||||44.75|44.28|44.91|45.21|45.38|46.46|49.13|||49.18|48.58|51.66|51.78|49.25|50.32
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||15.42|15.26|15.25|16.35|16.42|16.5|17.07|16.82|17.19|17.22|17.05|17.2|17.21|17.35|17.31|16.84|16.97|17.1|16.7|17.43|17.26|17.6|17|16.52|16.36|16.73|16.88|17.09|17.08|16.68|16.52|16.72|15.98|15.87|16.03|16.58|16.98|16.31|16.88|16.61|16.57|16.52|16|16.8|16.21|15.88|15.5|15.1|15.33|15.86|15.94|15.59|15.31|15.82|16.19|15.87||16.13|15.82|16.01||15.28|14.92|14.87|15.13|14.5|14.41|14.38|14.2|14.79|14.38|14.08|13.85|13.72|13.72|13.54|13.42|13.38|13.33|13.24|12.91|12.97||||12.8|12.08|12.46|11.88|12.25|13.41|13.66|14.38|14.65|14.31|14.12|14.59|14.55|14.58|14.35|14.8|14.97|15.5|||15.56|15.56|15.65|15.45|15.93|16.17|16.27|16.64|16.6|16.63|16.34|16|15.94|15.71|16.71|16.9|16.32|16.03|16.51|17.11|17.37|17.67|17.77|17.56|17.54|17.75|17.55|17.71|17.42|17.42|17.43|17.4|17.24|16.79|16.63|16.46|16.81|16.94|16.82|16.64||||||15.99|15.83|16.55|16.3|16.99|16.56|16.47|17.37|17.31|17.52|17.24|17.62|17.82|17.46|17.6|17.4|18.06|17.65|18.47||18.09|18.07|17.92|18.3|18.28|18.25|19.11|20|20.02|18.2|17.91|18.45|18.38|18.58|18.56|18.85|18.83|18.67|18.58|18.8|19.1|19.35|19.68|19.72|20.7|19.45|18.56|18.69|18.46|18.02|17.9|17.75|17.28|||||||||||15.71|15.47|15.32|14.85|15.46|15.89|15.89|15.58|16.12|16.04|16.15|16.03|15.86|15.85|15.72|15.6|15.95|15.92||||||15.6|15.3|15.93|16.43|18.25|18.33|18.7|||18.73|18.45|19.51|19.94|19.57|19.41
07054|100663|/equities/black-peony|SHANGHAICOMP||8.08|8.41|8.02|7.29|7.4|7.33|7.4|7.54|7.53|7.44|7.53|7.55|7.34|7.44|7.48|7.42|7.37|7.11|7.18|7.64|7.79|7.78|7.75|7.73|7.51|7.65|7.6|7.68|7.74|7.75|7.3|8.05|8.29|7.93|7.87|7.98|8.17|8.27|8.59|8.55|8.65|8.83|8.58|8.48|8.41|8.47|8.53|8.31|8.51|8.43|8.26|8.34|8.25|8.2|8.25|8.34|8.37|8.73|8.76|8.75||8.57|8.85|8.81|8.82|8.96|9.09|9.18|8.88|9.7|9.25|9.24|9.1|9.11|9.43|9.66|9.42|9.51|9.97|9.59|8.72|8.99||||8.78|8.57|8.59|8.28|8.6|9.23|9.35|9.72|10.26|10.14|10.45|10.33|10.32|10.84|10.59|11.29|11.16|11.39|||11|11.6|12.39|12.02|11.86|12|12.47|12.52|13.46|12.86|13.49|14.5|15.37|14.8|14.43|16.03|17.09|15.54|14.13|13.62|12.38|11.76|11.57|11.13|12.06|13.4|12.18|12.02|10.93|9.94|9.04|8.22|8.28|7.53|7.61|7.84|8.04|8.1|7.96|7.24||||||6.79|6.89|7.11|7.11|7.56|7.78|8|7.98|7.95|7.88|7.54|7.79|7.82|7.9|7.9|7.84|7.92|8.02|7.88||7.48|7.34|7.32|7.29|7.3|7.25|7.49|7.63|7.91|7.59|7.61|7.72|7.72|7.66|7.62|7.69|7.74|7.79|7.78|7.97|8.11|8.15|8.06|7.88|7.89|7.89|8.09|8.08|8.1|8.22|8.08|8.02|8.14|8.21|8.09|8.11|7.85|7.78|7.51|7.54|7.41|7.51|7.33|7.47|7.56|7.11|7.13|7.35|7.33|7.72|7.65|7.75|7.61|7.56|7.58|7.57|7.55|7.42|7.5|7.71|7.8||||||7.8|7.7|8.04|7.78|8.4|8.53|8.39|||8.08|8.22|8.59|8.54|8.64|8.61
07055|100513|/equities/star-material|SHANGHAICOMP||10.76|10.59|10.32|10.66|9.72|9.34|9.46|9.49|9.56|9.49|9.52|9.44|9.28|9.27|9.26|9.24|9.18|8.99|9.13|9.45|9.46|9.72|9.64|9.6|9.38|9.51|9.58|9.69|9.59|9.45|9.25|9.42|9.35|9.29|9.45|9.6|9.69|9.73|9.93|10.04|9.75|9.58|9.65|9.8|9.67|9.7|9.59|9.56|9.79|9.85|9.9|10.05|10|10.13|10.07|9.97|9.74|9.85|9.97|9.86||9.85|9.61|9.77|9.52|9.46|9.5|9.56|9.25|9.65|9.49|9.42|9.34|9.45|9.47|9.39|9.35|9.2|9.4|9.23|9.07|9.08||||8.96|8.35|8.44|8.15|8.39|9.09|9.12|9.6|9.55|9.51|9.44|9.44|9.37|9.45|9.28|9.59|9.68|9.93|||9.87|9.87|9.88|9.77|9.69|9.75|9.83|9.93|10|9.93|10|9.85|9.8|9.52|10.39|10.78|11.26|11.54|12.56|12.91|13.14|13.03|11.85|11.8|11.91|12.06|12.17|12.39|12.14|12.25|12.37|12.36|12.16|12.16|12.2|12.18|12.22|11.78|11.54|11.45||||||11.13|11.19|11.29|11.33|11.83|12.03|12.15|12.4|12.72|12.72|12.51|12.48|12.66|12.69|12.68|12.51|12.52|12.53|12.62||12.32|12.18|12.28|12.14|12.23|11.95|11.73|11.83|11.8|11.81|11.71|12.02|11.97|12.03|12.18|12.21|12.22|11.98|11.73|11.85|11.82|11.72|11.85|11.85|11.77|11.73|12.17|12.4|12.47|12.68|12.69|12.57|12.59|12.38|12.49|12.29|12.55|12.68|12.91|12.73|12.64|13.22|13.29|12.89|12.95|13.1|13.08|12.76|12.97|12.67|12.53|12.86|12.74|13.04|12.14|12.25|12.06|12.61|12.61|12.54|12.19||||||11.9|12.04|12.39|12.57|12.36|12.72|12.72|||12.45|12.67|11.52|11.37|11.62|11.69
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||12.62|12.68|12.38|12.81|12.71|12.67|12.87|12.95|12.8|12.89|12.75|12.82|12.18|12.15|12.21|12.24|11.94|11.75|11.85|12.46|12.58|12.71|12.68|12.49|12.39|12.34|12.46|12.56|12.59|12.49|12.27|12.75|12.79|12.83|12.81|12.94|12.92|12.98|13.09|13.29|13.2|13.3|13.41|13.97|13.94|13.94|13.82|13.49|13.88|14.13|13.9|14.54|14.25|14.54|13.54|13.87|12.87|12.7|12.52|12.17||11.92|11.89|12.03|11.8|11.88|12.1|11.93|11.91|12.63|12.6|12.67|12.5|12.3|12.22|12.33|12.38|12.57|12.71|12.24|12.33|12.29||||12.52|12.34|13.71|14.12|14.28|13.87|13.81|13.27|13.1|13.28|14.08|14.58|15.11|14.56|13.24|13.95|13.91|13.9|||13.96|13.4|13.34|12.13|12.77|12.7|12.96|13.22|13.31|13.58|13.47|13.56|14.08|12.8|13.04|11.85|10.77|10.73|11.06|11.5|11.74|11.83|11.76|11.82|11.72|11.76|11.7|12.09|12.01|12.09|11.9|11.81|11.9|11.82|11.8|12.09|12.19|12.26|12.25|12.07||||||12.07|12.01|12.43|12.35|12.57|12.76|12.92|12.92|12.9|13.24|13.22|13.49|13.66|13.56|13.46|13.43|13.45|13.6|13.48||13.45|13.42|13.23|13.34|13.14|13.13|13.23|13.31|13.49|13.61|14.08|14.28|14.05|13.95|14.2|14.33|14.42|13.8|13.54|13.5|13.68|13.64|13.67|13.61|13.79|13.49|13.6|13.33|13.33|13.28|13.45|13.02|13.18|13.16|13.28|13.36|13.39|13.19|13.11|13.04|12.91|13.01|12.93|12.98|13.23|13.28|12.56|12.95|13.27|13.38|13.32|13.42|13.45|13.58|13.46|13.41|14.82|14.86|14.77|14.89|15.06||||||15.02|14.7|14.95|14.88|14.99|15.2|15.25|||15.77|15.81|15.38|15.42|15.93|16.07
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||7.46|8.02|7.73|7.46|7.4|7.31|7.25|7.15|7.14|7.12|7.12|7.09|7|7.04|7|7|6.96|6.9|6.94|7.13|7.11|7.16|7.15|7.19|7.16|7.18|7.11|7.15|7.1|7.04|6.88|7.02|7.11|7|7.04|7.09|7.09|7.09|7.1|7.16|7.23|7.32|7.14|7.11|7.01|7.02|6.94|6.9|6.97|6.99|6.95|7.02|7.19|7.14|7.14|7.19|7.11|7.23|7.29|7.24||7.41|7.56|7.17|7.16|7.04|7.01|6.97|6.75|6.95|6.86|6.82|6.81|6.81|6.99|6.8|6.75|6.71|6.74|6.73|6.67|6.82||||6.81|6.59|6.68|6.63|7.11|7.73|7.63|7.93|7.92|7.8|7.78|7.94|7.93|7.96|7.66|7.71|7.71|7.86|||7.7|7.57|7.53|7.44|7.5|7.5|7.41|7.54|7.57|7.54|7.54|7.48|7.47|7.32|7.74|7.93|7.75|7.73|7.92|8.12|8.22|8.36|8.21|8.13|8.09|7.92|7.78|8.03|8|8.12|8.05|8|8.06|8.02|8.13|8.1|8.13|8.09|8.06|7.79||||||7.78|7.67|7.75|7.71|8.04|8.09|8.01|8.04|7.96|8.06|7.99|8.16|8.15|8.13|8.15|8.06|8.13|8.15|8.17||7.94|7.89|7.88|7.85|7.82|7.82|7.88|8.02|7.97|7.87|7.85|7.92|7.91|7.86|7.77|7.9|7.76|7.71|7.7|7.77|7.94|7.83|7.9|7.86|7.75|7.86|7.79|7.79|7.82|7.77|7.83|7.78|7.78|7.76|7.85|7.79|7.79|7.72|7.73|7.64|7.62|7.68|7.61|7.58|7.65|7.66|7.56|7.83|7.91|7.97|8|8.11|8.14|8.14|8.14|8.08|8.28|8.29|8.34|8.55|8.52||||||8.26|8.17|8.43|8.33|8.9|9.2|9.26|||8.78|8.78|8.9|8.91|9.08|8.8
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||13.6|15.1|13.73|13.37|12.15|12|11.97|11.96|11.97|12|12.19|11.94|12.01|11.53|11.43|11.45|11.31|11.08|11.28|11.77|11.58|11.71|11.68|11.49|11.24|11.37|11.36|11.34|11.2|10.99|10.48|11.04|11.15|11.12|11.11|11.27|11.12|11.13|11.44|11.46|11.44|11.61|11.72|11.93|11.73|11.88|11.78|11.63|12.14|12.07|12.42|12.46|12.88|13.45|12.93|12.85|12.46|12.21|12.08|12.07||11.85|11.98|12.09|11.96|11.82|11.65|11.55|11.1|11.75|11.48|11.36|11.37|11.36|11.19|11.18|11.02|10.91|10.82|10.85|10.72|10.83||||10.7|10.29|10.66|10.09|10.94|12.15|12.39|13.12|13.53|13.03|13.14|13.49|13.37|13.5|13.18|13.75|14.07|14.59|||14.2|13.98|14.05|14.23|14.67|15.03|15.03|15.16|15.36|15.04|14.99|14.79|14.44|14.15|15.71|16.52|17.14|17.31|18.19|19.05|18.82|20.37|18.52|17.58|17.62|17.72|17.86|16.87|16.83|16.79|16.54|16.5|16.55|16.28|16.47|16.42|16.8|16.8|16.93|16.41||||||15.64|15.61|16.09|15.88|16.41|16.56|17.23|19.14|19.33|19.31|19.03|19.48|19.74|19.53|20|20.3|20.14|19.89|19.88||20.52|20.33|20.16|20.6|20.53|20.06|21.31|21.46|21.43|21.62|21.14|21.59|20.81|21.32|21.06|21.2|21.6|22.05|20.53|20.61|21.05|20.68|20.89|19.92|19.58|20.28|20.38|20.95|20.35|20.42|20.47|20.23|20.8|19.35|19.24|18.93|18.88|19.13|19.08|19.26|19.06|19.87|20.17|19.83|20.43|20.75|22.27|23.78|24.33|24.32|23.99|24.97|24.68|23.96|23.38|22.36|22.66|22.92|25.47|28.3|29.15||||||28.02|26.42|29.35|26.68|27.17|27.94|29.24|||31.52|30|28.42|25.84|24.15|23.95
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||14.92|14.46|15.03|16.7|17.55|17.48|17.22|16|16.05|15.93|15.67|15.85|15.87|15.28|15.41|14.89|13.92|13.86|13.89|14.38|14.41|14.83|14.24|13.95|14.04|13.87|13.65|13.73|13.71|13.59|12.76|12.87|12.92|12.79|12.8|12.82|13.08|13.08|12.89|13.34|13.8|13.62|13.19|13.04|11.85|11.72|11.99|11.4|10.36|10.59|10.79|10.1|10|10.05|10.16|10.25|9.84|10.1|10.13|10.33||10.1|9.88|9.76|9.7|9.84|10.09|9.84|9.5|9.79|9.46|9.35|9.37|9.22|9.26|9.35|9.38|9.35|9.27|9.09|9.07|9.15||||9.17|8.58|8.64|8.2|8.62|9.44|9.77|10.28|10.41|10.53|10.44|10.64|10.72|10.91|10.36|11.03|11.03|12.26|||12.25|12.37|12.5|12.27|12.55|12.8|12.92|13.09|12.83|13.05|13|12.92|12.7|12.1|12.75|12.92|12.92|12.69|13.01|12.99|13.66|13.77|14.14|14.35|14.35|14.32|14.27|14.39|14.01|14.34|13.9|13.83|13.96|13.54|13.42|13.33|13.87|14.01|13.97|13.97||||||14.28|14.28|15.01|14.39|15.74|15.85|16.28|16.56|16.75|16.88|16.2|15.4|15.8|15.62|15.88|16|16.76|16.77|17.1||17.2|17.3|16.26|16.12|14.65|15.29|14.74|14.82|14.57|14.22|14.16|14.03|13.93|14.12|13.96|13.83|14.09|13.47|13|13.06|13.77|13.66|14.03|13.95|13.58|13.72|13.86|13.84|13.91|14.02|13.54|13.32|13.86|13.62|13.99|14.18|14.86|14.92|13.93|13.59|13.73|13.51|13.45|13.54|13.85|13.26|13.09|13.1|13.27|13.14|13.11|12.85|12.71|12.69|12.37|12.51|12.67|12.39|12.41|13.04|13.22||||||12.71|12.37|13.04|12.88|13.79|13.45|13.41|||13.5|13.46|14.02|13.6|14.16|15.04
07060|100738|/equities/bright-dairy|SHANGHAICOMP||11.7|11.53|11.44|11.63|11.78|11.66|11.74|11.98|11.99|11.91|12.09|12.16|12.02|12.05|12.2|12.68|12.44|12.15|12.07|12.43|12.08|12.43|12.21|12.3|12.09|11.53|11.39|11.47|11.53|11.52|11.36|11.72|11.73|11.7|11.94|11.97|12.04|12.12|12.37|12.6|12.6|12.63|12.39|12.48|12.41|12.34|11.94|11.87|12.13|12.16|11.92|11.93|11.86|11.59|11.56|11.65|11.64|11.77|11.65|11.78||11.76|11.96|12.04|11.79|11.68|11.84|11.74|11.52|11.8|11.61|11.48|11.64|11.63|11.72|11.74|11.76|11.74|11.55|11.29|11.32|11.66||||11.05|10.78|10.75|10.59|10.67|11.46|11.64|11.95|11.85|11.85|11.78|11.84|11.47|11.35|10.97|10.96|11.1|11.34|||11.58|11.44|11.6|11.49|11.72|11.6|11.63|11.86|11.7|11.77|11.61|11.46|11.33|11.01|11.91|12.19|11.93|11.67|12.02|12.68|13|12.91|12.92|12.79|12.67|12.79|12.73|13.18|13.22|13.43|13.3|13.3|13.42|13.23|13.31|13.26|13.41|13.35|13.12|12.94||||||12.75|12.77|13.06|13|13.45|13.78|13.84|13.86|14|14.01|13.94|14.24|14.64|14.57|14.89|14.67|14.85|14.97|14.86||14.52|14.5|14.65|14.84|14.75|14.82|14.63|14.7|14.49|14.27|14.18|14.35|14.26|14.62|14.78|14.77|14.63|14.51|14.53|14.09|14.02|13.74|13.91|13.83|13.91|14.02|14.18|14.34|14.19|14.29|14.1|14.05|14.25|14.5|14.37|14.28|14.39|14.33|14.6|14.6|14.96|15.18|14.87|14.77|14.75|13.95|12.87|13.08|13.46|13.69|13.8|13.06|13.06|13.17|13.05|13.66|14.09|14.34|13.99|14.15|14.23||||||13.9|13.8|13.9|14.36|14.35|13.11|13.05|||12.79|12.67|12.69|12.85|13.05|13.15
07061|102960|/equities/haibo|SHANGHAICOMP||2.24|2.29|2.26|2.29|2.32|2.3|2.29|2.32|2.3|2.26|2.27|2.25|2.22|2.24|2.26|2.24|2.23|2.2|2.24|2.31|2.33|2.37|2.35|2.4|2.3|2.29|2.29|2.31|2.31|2.29|2.21|2.31|2.37|2.33|2.33|2.36|2.34|2.34|2.41|2.42|2.46|2.47|2.43|2.42|2.42|2.42|2.43|2.4|2.47|2.44|2.41|2.45|2.47|2.45|2.42|2.46|2.47|2.49|2.54|2.51||2.51|2.56|2.6|2.62|2.61|2.63|2.68|2.64|2.74|2.74|2.82|2.7|2.71|2.78|2.69|2.6|2.64|2.69|2.67|2.55|2.83||||2.76|2.64|2.58|2.68|2.65|2.76|2.87|3.19|3.51|3.19|3.07|3.04|2.97|3.3|3.18|3.23|3.18|3.48|||3.16|3.12|3.15|2.86|2.92|2.81|2.76|2.82|2.76|2.74|2.61|2.45|2.37|2.29|2.46|2.5|2.49|2.45|2.5|2.6|2.57|2.62|2.59|2.56|2.53|2.56|2.55|2.64|2.69|2.68|2.66|2.51|2.57|2.55|2.63|2.65|2.6|2.59|2.6|2.53||||||2.45|2.4|2.47|2.39|2.54|2.57|2.51|2.49|2.47|2.46|2.46|2.56|2.53|2.53|2.52|2.52|2.49|2.43|2.42||2.39|2.36|2.36|2.37|2.39|2.37|2.45|2.51|2.63|2.39|2.31|2.27|2.25|2.22|2.23|2.22|2.24|2.22|2.23|2.21|2.21|2.2|2.21|2.21|2.18|2.21|2.22|2.22|2.23|2.22|2.25|2.24|2.24|2.25|2.21|2.2|2.23|2.14|2.12|2.11|2.11|2.13|2.13|2.11|2.17|2.18|2.15|2.18|2.2|2.26|2.3|2.29|2.3|2.31|2.32|2.3|2.32|2.32|2.32|2.33|2.34||||||2.32|2.3|2.32|2.29|2.36|2.39|2.33|||2.34|2.35|2.39|2.4|2.43|2.38
07062|101074|/equities/bros-eastern|SHANGHAICOMP||5.72|5.6|5.54|5.69|5.5|5.41|5.3|5.34|5.34|5.34|5.36|5.29|5.22|5.28|5.33|5.23|5.18|5.12|5.17|5.56|5.59|5.45|5.3|5.31|5.28|5.33|5.35|5.34|5.34|5.32|5.26|5.43|5.45|5.53|5.48|5.53|5.57|5.5|5.38|5.18|5.15|5.08|5.06|5.12|5.11|5.13|5.03|5.02|5.11|5.16|5.18|5.31|5.46|5.31|6.09|5.96|5.89|5.88|5.97|5.86||5.83|5.81|5.82|5.81|5.86|5.8|5.72|5.66|5.92|5.87|5.82|5.88|5.81|5.9|5.9|5.8|5.66|5.71|5.74|5.63|5.76||||5.58|5.55|5.62|5.51|5.86|6.48|6.06|6.2|6.12|6.06|6.05|6.22|6.13|6.2|6.08|6.29|6.38|6.45|||6.55|6.48|6.32|6.31|6.24|6.33|6.21|6.27|6.29|6.22|6.19|6.08|6.03|5.85|6.16|6.34|6.36|6.39|6.56|6.9|7.04|7.22|7.17|7.09|6.83|6.8|6.89|7.14|7.12|7.23|7.21|7.17|7.26|7.23|7.26|7.24|7.32|7.08|7.15|7.07||||||6.5|6.43|6.52|6.51|6.85|6.98|7.15|7.46|6.97|6.34|6.21|6.26|6.37|6.26|6.32|6.03|6.18|6.18|5.97||5.89|5.52|5.53|5.45|5.45|5.46|5.49|5.55|5.45|5.27|5.25|5.23|5.18|5.18|5.21|5.23|5.2|5.18|5.11|5.11|5.19|5.18|5.27|5.12|5.1|5.25|5.26|5.27|5.17|5.21|5.16|5.21|5.18|5.18|5.23|5.23|5.2|5.16|5.07|5.04|5.13|5.19|5.2|5.21|5.33|5.24|5.2|5.36|5.47|5.56|5.69|6.02|6.2|6.39|6.65|6.62|6.68|6.39|6.61|6.01|5.95||||||5.41|5.13|5.34|5.29|5.59|5.84|5.95|||5.83|6.24|6.01|5.98|6.26|6.23
07063|100479|/equities/capital-tour|SHANGHAICOMP||20.96|20.37|19.99|20.15|20.24|20.08|19.99|20.98|20.42|20.74|20.51|20.01|19.32|19.85|19.82|20.23|20.19|20.36|20.91|21.25|20.91|21.98|21.85|22.47|21.61|22.18|21.92|21.71|21.43|21.95|22.49|22.22|22.24|22.15|22.49|23.24|23.8|23.32|23.54|23.85|23.57|24.8|24.65|25.5|24.25|23.57|22.56|22.6|22.59|22.98|21.88|21.8|21.57|21.41|21|21.6|21.46|22.32|21.73|21.6||21.45|21.4|22.21|22.21|21.52|21.2|20.77|20.2|20.27|21.65|20.82|21.45|22|22.08|21.83|22.1|21.46|21.01|20.16|21.67|23.19||||23.53|22.99|22.88|22.41|22.07|23.15|23.87|24.81|24.54|24.59|24.06|24.4|23.63|23.93|21.75|22.57|22.84|23.55|||24.06|22.92|23.99|22.94|22.85|23.16|23.92|24.5|24.36|25.01|24.99|24.56|22.93|20.97|22.06|23.4|22.9|22.8|23.74|25.35|27.63|27.54|25.95|25.99|25.3|25.25|25.39|25.66|25.91|26.88|26.85|26.68|27.33|27.14|27.47|28.36|28.25|26.94|26.05|24.67||||||25.6|25.9|26.6|27.09|26.8|26.89|26.7|26.16|25.75|25.95|26.05|26.3|26.62|26.39|26.55|26.46|26.45|26.5|26.98||26.13|25.7|25.63|25.02|25.02|24.7|24.82|25.2|24.48|23.4|23.82|24.11|23.94|24.31|24.93|25.1|25.24|24.46|24.4|23.24|23.69|23.24|23.7|23.2|23.9|24.16|24.53|25.03|24.8|25.26|25.26|25.48|25.84|26.03|26.02|26.15|25.83|25.94|26.94|24.88|22.62|22.91|23.24|22.9|24.09|24.5|24.8|25.23|24.29|23.99|23.23|23.14|23.2|23.44|24.48|25.09|24.75|24.6|23.1|23.15|22.82||||||21.8|21.69|22.4|22.16|22.63|22.18|22.4|||23.69|23.2|23.06|24.2|24.22|26.09
07064|100622|/equities/butone-info|SHANGHAICOMP||20.63|20.89|20.9|21.54|21.62|21.55|22.05|21.95|21.91|21.84|22.01|22.12|22.19|21.72|21.62|20.96|20.87|20.2|20.2|21.12|21.02|21.01|20.89|20.98|20.86|20.53|20.14|20.16|20.12|19.79|19.25|19.63|19.55|19.32|19.27|19.55|19.39|19.27|19.42|19.43|19.16|19.17|19.23|19.7|19.15|19.09|18.9|18.67|19.06|19.2|19.22|20.06|19.18|19.15|19.32|19.16|18.94|19.21|19.4|19.7||19.53|19.37|19.38|19.42|19.05|18.71|18.53|18.06|18.81|18.48|18.26|18.13|17.96|18.13|17.96|17.63|17.44|17.49|17.37|17.19|17.57||||17.66|17.06|17.9|18.23|18.34|19|19.71|20.59|20.49|20.32|20.21|20.8|20.81|21.36|20.18|20.69|21.5|22.02|||21.15|21.39|21.17|21.04|21.32|21.5|21|21.66|22|22.29|22.76|22.73|23.01|21.75|23.02|24.25|23.38|22.37|22.86|23.4|23.8|23.75|23.91|23.5|23.38|23.98|23.33|23.78|23.24|23.6|23.45|23.08|22.86|22.27|22.21|21.69|22.2|22.23|21.9|21.32||||||21.52|20.46|22.13|21.71|22.77|23.3|22.72|23.78|23.24|23.89|23.49|23.9|23.43|23|23.16|22.93|23.3|22.87|23.32||22.77|22.79|21.93|22.21|21.1|21.17|21.8|22.66|22.65|21.85|22.05|22.5|22.06|22.61|21.62|22.34|22.19|22.38|21.44|22.25|23.08|23.01|22.98|22.49|21.22|20.9|21.65|21.14|21.02|21.2|21.49|21.59|22.19|21.32|21.32|21.44|20.74|20.66|20.54|20.68|20.49|21.22|21.77|19.79|19.77|17.97|17.28|17.42|17.71|17.92|18.22|18.37|18.63|18.75|19.12|19.42|19.19|19.77|19.43|19.82|20.23||||||18.86|18.33|18.73|18.84|19.49|20.4|19.67|||19.2|20.28|19.91|20.02|19.46|19.79
07065|100826|/equities/irico-display|SHANGHAICOMP||4.34|4.4|4.45|4.62|4.62|4.63|4.68|4.69|4.59|4.64|4.59|4.64|4.51|4.55|4.55|4.5|4.38|4.3|4.33|4.49|4.45|4.44|4.37|4.37|4.32|4.27|4.3|4.32|4.32|4.3|4.26|4.23|4.49|4.51|4.66|4.57|4.62|4.53|4.57|4.62|4.71|4.68|4.71|4.86|4.71|4.66|4.62|4.57|4.73|4.71|4.72|4.87|4.77|4.34|4.31|4.36|4.33|4.48|4.47|4.53||4.43|4.4|4.46|4.61|4.34|4.38|4.28|4.17|4.43|4.38|4.34|4.33|4.22|4.21|4.3|4.3|4.24|4.22|4.21|4.05|4.22||||4.27|4.53|4.65|4.51|4.75|5.14|5.23|5.66|5.79|5.82|5.6|5.63|5.6|5.6|5.49|5.63|5.76|5.89|||5.77|5.77|5.75|5.74|5.82|5.67|5.71|5.78|5.78|5.66|5.64|5.46|5.44|5.23|5.7|5.81|5.79|5.59|5.76|5.89|6.05|6.08|6.12|6.11|6.11|6.13|6.07|6.21|6.16|6.25|6.2|6.18|6.24|6.19|6.19|6.21|6.23|6.16|6.15|5.96||||||5.77|5.77|6.24|6.19|6.46|6.43|6.61|6.79|6.81|6.82|6.79|6.93|6.93|6.92|7.01|6.98|6.93|6.92|6.95||6.82|6.83|6.76|6.86|6.86|6.85|6.93|6.96|6.96|6.85|7.21|7.34|7.32|7.37|7.54|7.61|7.49|7.06|6.99|6.99|7.06|7.02|7.12|7.02|6.98|7.14|7.21|7.33|7.44|7.46|7.19|7.01|7.14|7.1|7.19|7.14|7.09|7.1|7.02|6.92|6.87|7.03|7.14|6.72|7.03|6.9|6.9|7.03|7.17|7.12|7.07|7.2|7.43|7.68|7.58|7.56|7.84|7.99|7.98|8.1|8.14||||||8.02|7.86|8.28|8.58|8.23|8.46|8.2|||8.5|8.36|8.61|8.8|9.04|9.03
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||7.5|7.54|7.37|7.52|7.47|7.51|7.54|7.57|7.45|7.42|7.5|7.48|7.11|7.12|7.14|7.15|6.97|6.89|6.95|7.21|7.28|7.35|7.29|7.32|7.27|7.38|7.42|7.46|7.43|7.4|7.2|7.45|7.62|7.56|7.56|7.59|7.58|7.6|7.68|7.76|7.75|7.87|7.85|8.09|7.88|7.99|7.81|7.55|7.69|7.72|8|7.99|8.3|8.15|7.71|7.75|7.42|7.42|7.31|7.33||7.19|7.15|7.19|7.09|7.15|7.16|6.99|6.95|7.22|7.17|7.04|7.08|7.09|7.09|7.12|7.1|7.11|7.08|7|6.95|7.12||||7.12|6.81|7.02|6.93|7.34|7.73|7.71|7.75|7.85|7.86|8.02|8.14|8.08|8.04|||||||||8.0984|7.9074|7.9647|8.1939|8.1939|8.3467|8.49|8.6428|8.3945|8.3372|8.3658|7.9647|8.2321|8.3849|8.2321|8.3085|8.595|8.8051|8.9484|9.0343|9.0439|9.0343|8.9579|9.063|9.0916|9.445|9.3877|9.4927|9.4163|9.3686|9.4259|9.3877|9.3495|9.5023|9.5596|9.5787|9.55|9.4163||||||9.3113|9.4068|9.5978|9.5118|9.8079|9.7697|9.9702|9.9034|9.9511|9.9034|9.9129|10.2185|10.3809|10.4|10.3809|10.3427|10.4095|10.4955|10.5241||10.6196|11.3263|10.314|10.5814|10.4191|10.5719|10.2949|10.5623|10.3618|10.4382|10.7056|10.7533|10.696|10.4191|10.4668|10.6101|10.7151|10.4286|10.4477|10.123|10.1135|10.0466|10.0371|9.7219|9.8652|9.9511|10.0562|9.9034|9.9511|9.8365|9.8652|9.6646|9.8079|9.8365|9.9893|9.9416|9.9607|9.8079|9.7219|9.636|9.5691|9.5978|9.5882|9.5309|9.7601|9.7983|10.2567|10.2663|10.5719|10.8202|10.6292|10.591|10.2854|10.3331|10.1803|10.1517|10.1899|10.1899|10.0944|10.2949|10.3904||||||10.3236|10.3045|10.2854|10.1421|10.3236|10.6769|10.5337|||10.6578|10.5814|10.7438|10.6865|10.9348|11.2117
07067|101071|/equities/camel-group|SHANGHAICOMP||12.67|12.98|12.35|12.31|11.69|11.6|11.92|12.06|11.94|12.02|11.69|11.99|11.81|11.62|11.44|11.34|11.26|11.3|11.91|12.46|11.64|10.7|10.63|10.4|10.7|11.26|11.14|11.38|11.88|10.83|10.88|11.66|10.99|10.78|11.03|11.11|11.56|11.25|11.28|11.44|11.15|11.13|11.01|11.68|11.47|11.65|11.84|11.17|10.63|10.98|10.27|9.94|9.79|9.79|9.77|9.54|9.3|9.55|9.6|9.81||9.59|9.35|9.27|9.21|9.05|9.1|9.13|8.91|9.27|9.36|9.09|8.95|8.77|8.7|8.65|8.59|8.57|8.36|8.17|8.09|8.38||||8.33|8.02|8.16|7.69|8.2|9.11|9.41|9.83|10.02|9.89|9.85|9.98|9.86|9.93|9.75|10.53|10.85|11.14|||11.26|11.26|11.49|11.27|11.48|11.62|11.78|12.03|11.87|11.9|11.79|11.7|11.72|11.19|12.11|12.59|12.71|12.36|12.96|13.22|13.48|13.82|13.73|14.03|14.01|14|13.92|14.47|14.32|14.59|14.51|14.55|14.48|14.1|14.01|14.24|14.18|14.35|14.33|14.23||||||13.75|13.35|13.69|13.9|14.08|14.2|14.19|14.37|14.78|14.9|14.46|14.44|14.59|14.28|14.33|14.35|14.57|14.49|15.1||15.33|15.32|15.5|15.57|15.51|15.11|15.75|16.7|17.57|15.99|16.5|16.83|16.6|17.04|17.51|17.52|16.79|16.72|16.63|17.26|17.36|17.78|17.72|17.68|17.78|16.78|16.41|16.36|16.47|15.58|15.32|14.88|14.88|14.25|12.95|14.13|13.72|13.94|13.79|13.77|13.82|13.42|13.33|13|13.13|13.1|12.96|13.24|13.19|13.48|13.13|13.21|12.81|12.51|12.14|11.86|11.82|11.67|11.5|12.07|12.21||||||12.16|12.09|12.56|12.5|13.06|13.34|13.22|||13.23|13.21|14.03|14.15|13.9|13.74
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||17.97|17.74|18.01|18.53|17.53|16.6|17.1|18.05|18.51|18.52|16.84|15.31|14.81|14.53|14.2|14.07|14.1|13.76|13.82|14.76|14.99|15.3|15.26|15.26|15.04|15.32|15.63|15.92|15.59|15.45|14.91|15.29|15.48|15.71|15.8|16.14|16.59|16.39|17.59|17.23|17.87|16.95|16.66|16.64|16.6|16.57|16.42|16.26|16.6|17.36|17.78|17.12|18.1|16.45|15.77|15.85|15.05|14.98|15.04|15.16||14.73|14.99|14.76|14.73|14.22|14.08|13.95|13.82|14.68|14.38|14.29|14.23|14.4|14.62|14.62|14.15|13.93|14.04|13.96|13.95|14.34||||13.04|12.56|12.65|11.97|13.29|14.77|15.73|16.95|17.67|16.95|16.88|17.69|17.53|18.06|18.73|18.69|17.67|17.8|||17.23|15.95|16.3|16.28|15.87|15.99|16.08|16.16|16.15|16.41|15.94|15.77|16.02|16|17.69|18.12|17.93|18.14|17.9|19.02|18.88|19.12|18.27|18.25|18.42|18.79|19.3|20.14|18.8|19.1|19.44|18.89|19.45|19.3|20.74|20.33|19.62|18.6|18.7|18.34||||||16.91|17.09|16.08|14.62|15.5|15.36|15.17|15.99|15.86|15.76|15.51|15.67|15.99|15.63|15.77|15.13|15.24|14.22|14.49||14.24|14.26|14.36|14.36|14.12|14.2|14.62|14.73|14.48|14.31|14.87|15.11|15.2|15.19|15.34|15.06|14.6|14.91|14.38|14.88|15.21|15.19|15.5|15.11|15.11|14.87|14.71|14.92|15.12|14.83|14.39|14.22|14|13.91|14.02|14.32|14.49|14.25|14.16|14.07|13.88|14.56|14.44|14.53|14.97|14.68|14.76|16.35|16.3|15.69|15.9|16.58|16.09|16.19|16.19|15.62|15.61|15.2|15.27|15.86|15.87||||||16|15.49|17.2|18.05|20.06|22.22|21.46|||20.57|20.81|22.08|20.7|21.78|20.28
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||5.03|5.08|5.06|5.18|5.16|5.17|5.23|5.22|5.2|5.19|5.34|5.28|5.19|5.2|5.26|5.21|5.07|4.91|4.91|5.14|5.13|5.17|5.17|5.17|5.07|5.12|5.14|5.15|5.08|4.88|4.6|5.05|5.12|5.09|5.29|5.17|5.05|5.04|5.06|5.1|5.16|5.15|5.15|5.24|5.11|5.15|5.13|5.04|5.13|5.08|5.05|5.1|5.16|4.99|4.94|4.91|4.88|5.08|4.99|5.04||4.98|4.91|4.89|4.87|4.78|4.82|4.8|4.67|4.96|4.86|4.82|4.82|4.76|4.81|4.72|4.68|4.63|4.7|4.58|4.53|4.61||||4.58|4.43|4.61|4.47|4.79|5.31|5.38|5.68|5.84|5.95|5.98|6.34|6.42|6.76|6.5|6.51|6.62|6.79|||6.53|6.59|6.23|6.21|6.44|6.38|6.3|6.55|6.74|6.79|6.64|6.49|6.37|6.16|6.55|6.49|6.35|6.35|6.31|6.58|6.6|7.02|7.22|7.04|6.86|6.8|7.04|7.82|7.11|7.19|7.02|7|7.25|7.54|7.09|7.09|7.07|6.81|6.19|5.95||||||5.73|5.8|6.44|6.85|7.61|6.92|6.29|6.27|6.16|6.37|6.1|6.21|6.21|6.12|6.19|6.18|6.4|6.21|6.26||6.09|6.03|6.1|6.16|5.6|5.7|5.8|5.94|5.8|5.77|5.76|5.86|5.69|5.68|5.64|5.57|5.58|5.76|5.85|5.52|5.45|5.41|5.64|5.64|5.13|5.26|5.1|5.11|5.12|5.14|5.17|5.13|5.19|5.1|5.17|5.13|5.1|5.06|5|4.97|4.94|4.89|4.86|4.83|4.89|4.89|4.76|4.72|4.83|4.88|4.94|5.03|5.01|4.98|5|4.98|5.05|5.11|5.07|5.12|5.13||||||4.98|4.88|5.01|4.99|5.16|5.24|5.14|||5.15|5.23|5.25|5.24|5.32|5.31
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||7.3|7.57|7.45|7.49|7.43|7.32|7.3|7.27|7.29|7.14|7.14|7|6.83|6.98|6.97|6.97|6.92|6.85|6.83|7.3|7.18|7.37|7.27|7.28|7.27|7.25|7.3|7.43|7.43|7.31|7.15|7.41|7.5|7.42|7.62|7.48|7.75|7.82|8.11|8.28|8.14|7.72|7.79|7.96|8|7.86|7.79|7.57|7.7|7.82|8|7.94|8.11|8.3|8.38|8.82|8.83|8.53|8.59|8.43||8.49|8.65|8.27|8.31|8.47|8.42|8.42|8.27|9.19|9.32|8.98|9.01|9.17|9.68|9.34|10.38|9.99|9.71|8.83|8.94|9.22||||8.38|8.52|7.92|7.6|7.88|8.76|9.15|9.09|8.26|7.51|7.45|7.61|7.57|6.88|6.83|6.8|6.87|7.17|||6.92|7.01|6.88|6.82|6.88|6.89|6.94|7.03|7.15|7.09|7.18|6.8|6.83|6.51|7.12|7.53|7.57|7.42|7.42|7.7|7.86|7.91|7.8|7.58|7.43|7.41|7.33|7.69|7.79|8.03|7.78|7.71|7.99|7.72|7.67|7.57|7.72|7.78|7.65|6.95||||||6.57|6.69|6.9|6.5|7.05|7.83|7.66|7.9|7.18|7.1|7.05|7.18|7.35|7.21|7.26|7.05|7.18|7.15|7.34||7.14|7.33|7.15|7.08|7|7.04|7.28|7.29|7.26|7.07|7.19|7.14|6.7|6.09|6.03|6.01|6.02|6.02|5.99|6.05|6.14|5.99|6.12|6.02|6.03|6.15|6.15|6.32|6.3|6.28|6.36|6.29|6.26|6.24|6.42|6.48|6.61|6.39|6.45|6.38|6.42|6.33|6.11|6.13|5.97|5.43|5.3|5.47|5.58|5.75|5.76|6.04|6.1|6.26|6.23|6.02|6.14|6.25|6.36|6.47|6.46||||||6.13|5.99|6.16|6.01|6.38|6.53|6.5|||6.31|6.42|6.29|6.21|6.44|6.2
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||5.17|5.15|5.16|5.37|5.48|5.53|5.32|5.44|5.19|5.12|5.01|5.02|4.98|4.99|5.04|5.02|5.04|4.93|5.05|5.39|5.45|5.26|5.28|5.32|5.26|5.47|5.61|5.83|5.62|5.6|5.09|5.08|5.06|4.83|4.85|4.87|4.97|4.87|4.94|4.9|4.82|4.8|4.78|4.97|4.79|4.79|4.78|4.71|4.78|4.85|4.64|4.58|4.6|4.65|4.67|4.72|4.5|4.6|4.58|4.67||4.6|4.55|4.6|4.43|4.4|4.46|4.44|4.31|4.5|4.54|4.52|4.32|4.3|4.28|4.31|4.3|4.34|4.2|4.07|4.05|4.15||||4.01|3.9|3.94|3.77|3.86|4.2|4.07|4.25|4.36|4.31|4.27|4.23|4.2|4.27|4.23|4.42|4.47|4.59|||4.64|4.59|4.68|4.61|4.67|4.65|4.76|4.9|4.78|4.8|4.83|4.75|4.73|4.51|4.98|5.28|5.47|5.21|5.15|5.41|5.54|5.61|5.56|5.61|5.65|5.64|5.51|5.55|5.48|5.52|5.47|5.47|5.38|5.34|5.29|5.39|5.54|5.49|5.39|5.29||||||5.16|5.15|5.19|5.05|5.37|5.45|5.46|5.45|5.55|5.36|5.39|5.43|5.55|5.47|5.58|6.12|6.25|6.2|6.52||6.51|6.48|6.48|6.65|6.85|6.97|7.06|6.42|6.49|6.57|7.1|6.86|6.86|6.76|6.71|6.58|6.69|6.83|6.84|6.7|6.8|6.52|6.76|6.4|6.29|6.32|6.44|6.53|6.47|6.61|6.5|6.56|6.34|6.25|6.34|6.53|6.42|6.58|6.64|6.66|6.54|7.11|6.77|7|7.45|7.35|7.46|7.83|7.32|6.65|6.47|6.82|7.07|7.09|6.84|6.49|6.3|6.5|7.22|6.74|7.3||||||7.89|7.17|7.21|6.55|6.93|7.16|7.06|||6.42|5.84|5.69|5.17|5.28|5.08
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||31.07|31.46|31.4|32.51|32.29|32.55|33.68|33.53|33.35|33.27|32.68|33.12|34.1|31|30.74|30.65|30.6|30.5|31.35|32.79|33.62|33.64|32.6|32.35|32.3|33.16|33.2|34|33.87|34.24|33.88|34.89|33.68|32.44|33.1|34.02|34.63|33.73|34.6|34.74|35.6|35.86|35.1|37.07|36.25|36.77|36.3|36.39|36.34|37.46|35.09|34.72|34.02|34.87|36.24|36.03|35.61|35.51|36.07|35.59||34.68|34.68|35.32|34.2|32.39|32.08|32.11|32.32|34.01|32.93|32.79|31.99|32.63|31.51|31.65|31.67|32|31.36|30.72|30.1|30.57||||29.2|28.03|27.42|26.4|27.79|30.2|31.16|33.6|34.79|34.75|33.45|35.6|36.93|37.1|37.53|40.2|39.69|40.68|||41.85|40.95|42.94|41.28|42.3|43.1|44.9|45.86|46.65|48.24|46.8|46.97|47.7|46.48|47.95|47.4|47.05|44.86|42.1|41.96|42.52|43|43.6|43.59|43.19|42.58|42.38|43.1|42.36|42.38|43.63|41.15|40.9|41.31|38.61|38.95|39.67|39.6|38.77|38.58||||||37.9|38.95|39.88|39.7|40.14|38.98|39.39|40.54|41.44|41.7|40.99|40.9|41.73|40.46|42.09|42.21|43.1|43.5|45.5||46.97|43.9|42.76|42|41.55|39.45|41.05|41.33|42.27|42.02|44.32|46.07|44.28|43.95|44.97|45.41|45.3|46.67|47.88|48.88|49.21|49.02|49.86|49.48|45.7|45.5|45.38|45.89|46.99|50.38|50.23|51.5|50.3|49.08|49.96|51.3|51.24|54.07|54.93|49.94|49.4|50.8|51.39|50.1|48.58|44.16|42.97|43.75|42.81|43.88|41.89|41.21|41.75|42.9|39|37.8|38.99|38.3|37.85|37.99|39.17||||||40.1|39.5|39.7|41.8|44.11|40.1|39.2|||35.76|37.48|41.12|40.79|39.2|39.8
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||3.9|3.96|3.89|3.95|3.93|3.97|3.99|4|3.94|3.94|3.98|3.96|3.78|3.77|3.79|3.78|3.71|3.68|3.72|3.88|3.89|3.9|3.87|3.88|3.86|3.87|3.87|3.9|3.9|3.85|3.78|4.04|4.04|4.04|4.03|4.07|4.06|4.06|4.09|4.14|4.12|4.17|4.16|4.22|4.17|4.18|4.18|4.08|4.15|4.17|4.23|4.25|4.42|4.26|4.1|4.16|4.09|4.09|3.98|4||3.95|3.91|3.93|3.89|3.9|3.92|3.85|3.82|3.94|3.91|3.85|3.86|3.85|3.86|3.87|3.85|3.85|3.86|3.82|3.81|3.89||||3.96|3.81|3.95|3.89|4.1|4.32|4.34|4.42|4.49|4.5|4.58|4.63|4.57|4.64|4.52|4.64|4.59|4.69|||4.67|4.63|4.67|4.55|4.6|4.56|4.54|4.61|4.63|4.65|4.69|4.68|4.7|4.48|4.62|4.69|4.55|4.54|4.61|4.67|4.68|4.79|4.78|4.81|4.78|4.77|4.78|5.05|4.99|5.09|5.07|5.02|5.17|5.19|5.16|5.3|5.4|5.26|5.28|5.08||||||5.04|5.15|5.34|5.01|5.17|5.35|5.32|5.42|5.17|5|4.96|5.11|5.08|5.13|4.93|4.85|4.87|4.92|4.97||4.91|4.89|4.85|4.87|4.81|4.8|4.83|4.88|4.92|4.78|4.85|4.85|4.81|4.8|4.83|4.85|4.89|4.83|4.77|4.76|4.74|4.7|4.71|4.65|4.63|4.67|4.68|4.71|4.73|4.7|4.71|4.62|4.64|4.65|4.7|4.73|4.75|4.68|4.67|4.64|4.59|4.64|4.63|4.62|4.72|4.59|4.53|4.62|4.73|4.76|4.72|4.74|4.72|4.74|4.71|4.68|4.76|4.78|4.76|4.86|4.86||||||4.81|4.82|4.9|4.85|5.03|5.16|5.12|||5.09|5.17|5.42|5.12|5.24|5.19
07074|942815|/equities/e-china-comp|SHANGHAICOMP||18.68|18.94|18.89|19.77|19.78|19.6|20.08|20.01|20.2|20.18|20.8|20.45|20.31|20.2|20.75|19.82|18.94|18.84|18.59|19.39|19.13|19.29|19.29|19.11|18.7|18.85|19.08|19.03|18.78|18.37|18.06|18.18|17.73|17.65|18.07|18.41|18.15|18.15|18.39|18.73|18.76|18.66|18.79|19.02|18.8|19.09|18.82|18.7539|19.5077|19.2539|19.1462|19.3077|19.0615|19.1539|19.8385|19.5|19.3077|19.9615|19.8385|20.3846||19.4462|19.2308|19.2846|19.0385|18.7615|19|18.7231|18.2154|19.2539|18.8846|18.6462|19|19.2308|18.5539||19.4385|17.6692|17.5385|17|16.8615|16.7692||||16.3077|15.5385|16.0154|15.5|16.4231|17.1923|18.1462|18.2539|18.2308|17.8615|18.2077|18.0308|17.8077|18.3308|17.8846|18.4923|18.7846|19.7769|||19.8692|20.0769|20.4615|20.3462|20.5|20.6539|20.9692|21.2769|21.6|21.5385|21.5077|21.3462|20.7154|20.2308|21.3846|21.9692|21.8385|21.5615|22.3077|23.0231|23.1539|23.8154|24.3539|24.3077|24.0539|23.9385|23.7539|24.9462|24.7077|25.5077|23.9692|22.9308|23.1|23.0462|22.9539|22.8462|23.8077|24.2923|23.7615|24.0539||||||25.2077|25.1692|27.0923|25.2308|27.4615|27.6154|26.6154|27.1462|27.0615|27.8462|26.5308|26.3231|26.0462|25.9615|26.2308|25.3692|25.4|25.4077|26.2923||26.2539|26.9231|27.8462|26.9231|27.0692|26.4385|26.0462|26.3077|25.9539|26.0846|26.8154|27.6154|27.4923|27.8077|27.1231|26.5539|26.9077|27.2769|26.6769|27.6|27.5692|27.4462|28.0615|28.4|27.3539|27.6|28.9308|28.5154|28.6846|29.5|29.4385|28.9615|29.9385|29.8846|30.0923|30.8231|28.0231|29.9462|29.8385|28.3692|28.3923|28.8462|28.2|28.4|26.5231|25.7154|25.3769|27.7923|27.7846|28.3846|27.6923|29.3308|27.6769|26.5308|24.1154|23.8385|23.3154|21.7308|22.0077|23.0692|23.0385||||||22.4846|21.2308|22.2769|20.9077|21.6385|22.4231|22.0692|||21.8769|21.7|21.9692|21.6231|21.1692|21.4923
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||7.39|7.41|7.39|7.55|7.56|7.48|7.59|7.66|7.69|7.63|7.71|7.78|7.72|7.67|7.53|7.45|7.4|7.31|7.27|7.73|7.63|7.74|7.72|7.71|7.67|7.7|7.67|7.76|7.74|7.51|7.22|7.37|7.49|7.38|7.45|7.51|7.45|7.41|7.5|7.59|7.62|7.66|7.56|7.69|7.56|7.58|7.53|7.5|7.55|7.55|7.37|7.41|7.33|7.23|7.2|7.22|7.25|7.33|7.33|7.4||7.32|7.25|7.21|7.14|7.09|7.05|6.98|6.9|7.06|6.97|6.89|6.84|6.73|6.8|6.85|6.76|6.68|6.79|6.78|6.65|6.72||||6.69|6.45|6.6|6.46|6.75|7.41|7.57|7.8|7.82|7.79|7.76|7.93|7.88|7.99|7.78|7.91|8.01|8.14|||7.99|8.02|8|7.98|8.08|8.08|8.01|8.1|8.1|8.09|8.08|7.99|7.99|7.81|8.23|8.42|8.3|8.15|8.38|8.99|8.76|8.8|8.6|8.49|8.38|8.51|8.39|8.8|8.65|8.65|8.49|8.49|8.46|8.3|8.33|8.2|8.34|8.37|8.32|8.14||||||8.28|8.07|8.26|8.17|8.76|8.84|8.76|9.1|8.94|9.26|9.19|9.42|9.45|9.75|8.86|8.78|8.86|8.82|8.83||8.67|8.71|8.93|8.63|8.68|8.6|8.7|9.15|8.75|8.61|8.72|8.88|8.65|8.45|8.37|8.41|8.45|8.32|8.27|8.24|8.32|8.32|8.4|8.23|8.13|8.25|8.31|8.29|8.2|8.21|8.24|8.2|8.28|8.23|8.28|8.14|8.13|8.15|8.03|7.93|7.93|7.93|7.93|7.8|8.01|8|8.07|8.11|8.53|8.65|8.56|8.65|8.82|9.04|9.07|9.12|9.43|9.58|9.37|9.22|9.38||||||9.23|9|9.37|9.41|9.4|9.28|9.35|||9.43|9.88|8.98|8.63|8.71|8.66
07076|100815|/equities/eurasia-group|SHANGHAICOMP||12.68|12.66|12.5|12.65|12.72|12.62|12.67|12.89|12.7|12.77|12.78|12.72|12.62|12.61|12.48|12.26|12.18|12.03|12.11|12.51|12.56|12.68|12.62|12.61|12.52|12.46|12.46|12.51|12.58|13.1|12|12.83|13.12|12.97|13.3|13.27|13.33|12.93|13.33|13.46|13.48|13.6|13.47|13.59|13.53|13.28|13.18|13.13|13.18|13.33|13.29|13.38|13.31|13.23|13.15|13.24|13.24|13.4|13.52|13.58||13.55|13.8|13.9|14.05|13.95|14.03|13.56|13.16|14.2|13.91|14.05|14.22|14|14.41|14.2|14.58|14.15|14.2|14.23|14.24|13.48||||13.67|13.01|12.77|12.95|12.47|13.47|12.97|13.36|13.5|13.53|13.37|13.33|13.4|14.18|13.56|13|13.11|13.47|||13.13|12.53|12.36|12.39|12.37|12.55|12.31|12.45|12.61|12.39|12.31|12.14|12.09|11.83|12.75|13.27|13.07|13.07|13.25|14.51|14.98|16.64|15.13|14.26|14.05|12.77|12.22|12.62|12.51|12.57|12.42|12.4|12.53|12.37|12.54|12.35|12.48|12.45|12.48|12.2||||||12.17|11.72|12.06|11.94|12.26|12.78|12.74|12.95|12.79|12.96|12.8|13.13|12.85|12.78|12.81|12.61|12.75|12.68|12.7||12.46|12.39|12.32|12.28|12.42|12.3|12.28|12.45|12.43|12.24|12.19|12.17|12.2|11.95|11.91|11.9|11.82|11.75|11.78|11.74|11.88|11.85|11.95|11.67|11.62|11.92|11.97|12.03|11.99|11.88|11.93|11.94|12.04|12.01|11.91|11.85|11.95|11.94|11.87|11.72|11.72|11.8|11.74|11.64|11.86|11.49|11.32|11.61|11.83|11.89|12.05|12.09|12.12|12.15|12.13|12.12|12.16|12.17|12.15|12.29|12.33||||||12.15|12.08|12.19|12.17|12.48|12.64|12.53|||12.64|12.67|12.77|12.65|12.81|12.65
07077|942824|/equities/changbaishan|SHANGHAICOMP||8.86|8.78|8.7|8.93|8.8|8.64|8.56|8.68|8.53|8.55|8.47|8.41|8.08|8.11|8.08|8.12|8.01|7.81|7.93|8.31|8.34|8.57|8.51|8.45|8.26|8.41|8.35|8.43|8.27|8.22|8.2|8.15|8.14|8.11|8.26|8.31|8.28|8.37|8.59|8.68|8.84|9.54|9.17|9.13|8.63|8.65|8.1|8.04|8.18|8.29|7.99|8.16|8.03|8.01|7.99|8.02|7.98|8.28|8.3|8.42||8.28|8.34|8.33|8.18|7.99|7.86|7.8|7.64|7.9|7.95|7.77|7.76|7.71|7.76|7.7|7.59|7.4|7.42|7.36|7.18|7.44||||7.49|7.11|7.34|7.2|7.55|8.39|8.78|9.44|9.15|9.1|9.51|9.58|9.46|9.99|9.25|9.55|9.51|9.68|||9.31|9.07|9.19|9.18|9.15|9.1|9.06|9.22|9.28|9.55|9.5|8.98|9.1|8.27|8.87|9.32|9.26|9.04|9.18|9.64|9.8|10.06|9.87|9.85|9.62|9.83|9.94|10.37|10.61|10.91|10.28|10.61|11.27|10.96|11.14|10.78|11.06|10.64|10.74|10.15||||||10.35|9.41|10.45|10.84|10.65|11.16|11.02|11.32|10.85|11.14|11.1|11.53|11.51|10.77|10.64|11.08|11.85|11.44|11.55||10.96|10.75|10.55|10.37|10.2|10.08|10.14|10.43|10.43|10.02|10.71|10.64|10.78|10.6|10.84|10.73|10.68|10.6|10.63|10.48|10.76|11.01|11.1|10.79|10.69|11.1|11.68|11.74|11.75|11.91|12.03|11.94|11.8|11.49|11.75|10.68|10.51|10.49|10.58|10.39|9.87|9.99|10.05|10.31|10.34|9.99|9.55|9.78|9.94|10.32|10.45|11.56|11.84|12.16|13.05|12.89|12.4|11.27|10.91|10.99|10.85||||||10.5|10.41|10.75|10.5|11.26|11.61|11.03|||11.25|11.25|10.23|10.33|10.14|11.27
07078|100856|/equities/faway-auto|SHANGHAICOMP||9.19|9.21|9.23|9.62|9.71|9.66|9.93|10.09|10.09|10|9.98|9.68|9.67|9.64|9.86|9.34|9.38|9.32|9.57|10.08|9.95|9.96|9.84|9.48|9.32|9.8|9.98|9.41|9.5|9.16|8.9|8.93|8.9|8.86|9.04|9.23|9.21|9.07|9.11|9.28|9.3|9.28|9.37|10.04|9.7|9.69|9.6|9.08|9.31|9.39|9.43|9.36|9.51|9.84|9.45|9.35|8.98|9.3|9.18|9.39||9.54|9.26|9.1|9.36|9.03|9|8.98|8.88|9.13|8.9|8.92|8.77|8.67|8.6|8.58|8.37|8.41|8.2|8.07|8.12|8.26||||8.25|7.76|7.83|7.61|8.02|8.7|8.77|9.13|9.15|9.3|8.97|8.85|8.77|8.96|8.75|9.07|9.11|9.85|||9.69|9.73|9.82|9.6|9.8|9.75|9.7|9.8|9.71|9.73|9.69|9.53|9.44|9.17|9.91|10.25|10.14|10.02|10.12|10.59|10.82|11.09|11.15|11.28|11.13|11.25|11.1|11.44|11.34|11.61|11.52|11.71|11.75|11.46|11.35|11.31|11.39|11.43|11.05|10.89||||||10.58|10.51|10.77|10.8|11.24|11.21|11.34|11.57|12.08|12.18|11.79|11.85|11.95|11.6|11.87|11.73|11.98|11.84|12.07||11.96|12.11|11.96|12.16|12.05|12.15|12.98|12.79|12.9|12.76|12.71|13.11|13.23|13.68|13.32|13.19|13.41|14.03|13.91|15.45|17.17|15.61|14.19|14.03|14.45|14.99|15.01|14.63|14.95|14.36|13.05|12.9|13.96|14.14|12.85|13.55|13.65|13.34|13.45|12.66|12.91|13.26|12.56|12.69|11.54|10.49|9.55|9.48|9.58|9.41|9.13|9.22|9.33|9.33|9.34|9.38|9.54|9.63|9.29|9.22|9.26||||||9.03|8.99|9.14|9.17|9.38|9.59|9.51|||9.68|9.67|9.89|9.71|9.97|9.67
07079|100543|/equities/changchun-gas|SHANGHAICOMP||6.01|6.29|6.42|6.25|5.68|5.57|5.49|5.59|5.61|5.57|5.5|5.37|5.32|5.3|5.17|5.19|5.16|5.05|5.15|5.32|5.4|5.39|5.45|5.25|5.2|5.19|5.14|5.12|5.12|5.08|4.99|5.11|5.17|5.21|5.04|5.03|5.02|4.98|5.12|5.09|4.94|4.93|4.95|5.04|4.98|5|5.05|4.98|5.08|5.12|5.15|5.2|5.26|5.34|5.24|5.35|5.19|5.17|5.07|4.99||4.98|4.99|4.99|4.99|4.85|4.86|4.73|4.59|4.76|4.72|4.68|4.67|4.66|4.67|4.69|4.65|4.62|4.67|4.66|4.59|4.58||||4.45|4.34|4.44|4.27|4.47|4.75|4.75|4.98|5.02|4.91|4.91|4.92|4.91|4.9|4.82|4.95|4.99|5.12|||4.99|4.93|4.89|4.87|4.94|4.95|5.01|4.96|5.04|5.06|5.02|4.93|4.87|4.72|5.11|5.38|5.38|5.45|5.45|6|5.91|5.77|5.52|5.46|5.52|5.6|5.75|5.35|5.49|5.27|5.23|5.17|5.26|5.16|5.16|5.18|5.27|5.31|5.34|5.13||||||5.06|4.89|5.04|5.02|5.12|5.13|5.18|5.31|5.39|5.46|5.42|5.66|5.66|5.64|5.68|5.84|5.91|5.89|6.02||5.94|5.97|6.01|6.05|6.19|6.12|6.2|6.33|6.03|6|6.19|6.27|6.12|6.05|6.12|6.15|6.2|6.13|6.11|6.25|6.26|6.29|6.44|6.34|6.41|6.63|6.58|6.71|6.72|6.91|6.94|6.66|6.76|6.57|6.53|6.42|6.5|6.59|6.8|6.98|6.85|6.44|6.37|6.16|6.38|6.4|6.75|7.11|7.26|6.87|6.64|7.03|6.91|7.03|7.21|7.15|6.78|6.98|7.76|7.34|7.18||||||6.53|6.19|6.81|6.19|6.19|6.22|6.41|||6.22|6.19|6.11|6.09|6.25|6.24
07080|100389|/equities/yidong|SHANGHAICOMP||14.16|14.13|14.25|14.65|14.6|14.57|15.03|15.1|14.97|14.84|14.86|14.97|14.98|14.96|14.84|14.11|14.28|14.47|14.4|15.13|15.03|14.9|14.8|14.68|14.42|14.66|14.57|14.85|14.61|14.49|14.49|14.7|14.67|14.49|14.89|15.22|15.51|15.17|15.55|15.58|15.52|15.49|15.47|16.03|16|16.16|16.12|15.35|15.33|15.61|15.91|16.07|15.87|16.23|16.5|16.41|14.92|15.94|15.7|16.06||16.55|15.83|16.38|17.5|16.26|15.66|15.25|14.99|15.17|15|14.88|14.1|12.82|12.76|12.69|12.49|12.3|12.36|12.28|12.11|12.27||||12.2|11.9|11.7|11.52|11.56|12.69|12.71|13.36|13.39|13.51|13.12|13.22|13.18|13.27|12.99|13.66|14.19|14.23|||14|14.28|14.23|14.11|14.32|14.97|14.48|14.86|14.81|14.9|14.68|14.31|14.21|13.86|14.65|15.08|15.1|15.16|14.84|15.95|16.48|16.95|16.56|16.9|16.2|15.55|15.98|15.45|15.36|15.65|15.88|14.99|14.57|14.5|14.81|14.44|14.89|14.96|14.89|14.65||||||14.53|14.33|14.99|14.51|15.16|15.15|15.67|16.09|16.2|16.9|16.6|16.53|17.35|16.94|16.44|16.78|16.7|16.5|16.87||17.52|17.99|17.14|16.32|16.72|16.27|17.52|18.28|18.83|18.82|17.11|16.39|15.97|16.86|15.94|17.08|16.78|15.25|13.86|14.11|13.67|13.62|13.71|13.9|13.08|12.9|12.99|12.98|13.1|13.05|13.09|12.66|12.85|12.57|12.66|12.6|12.46|12.44|12.34|12.21|12.2|12.3|12.11|12.25|12.04|11.99|11.75|11.76|12.02|12.03|12.01|12.15|12.24|12.26|12.31|12.16|12.33|12.29|12.18|12.3|12.3||||||12.14|11.89|12.09|12.13|12.36|12.62|12.51|||12.56|12.9|12.97|13.03|13.16|13.02
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||4.08|4.12|4.08|4.2|4.23|4.22|4.28|4.26|4.25|4.22|4.26|4.26|4.22|4.25|4.26|4.29|4.21|4.18|4.23|4.57|4.64|4.74|4.64|4.55|4.52|4.66|4.71|4.7|4.68|4.61|4.52|4.7|4.61|4.54|4.47|4.48|4.47|4.5|4.61|4.69|4.59|4.62|4.53|4.52|4.59|4.29|4.29|4.26|4.36|4.28|4.23|4.27|4.36|4.22|4.19|4.28|4.25|4.33|4.39|4.42||4.44|4.5|4.59|4.52|4.47|4.44|4.33|4.21|4.44|4.48|4.49|4.42|4.5|4.59|4.54|4.53|4.49|4.58|4.37|4.19|4.35||||4.2|4.12|4.05|3.93|3.89|4.04|4.33|4.57|4.7|4.58|4.68|4.82|4.77|4.96|4.98|4.9|4.8|4.89|||4.56|4.57|4.61|4.46|4.51|4.45|4.51|4.56|4.61|4.65|4.52|4.3|4.29|4.2|4.48|4.5|4.55|4.41|4.43|4.59|4.6|4.7|4.7|4.73|4.7|4.74|4.73|4.87|4.92|5.05|4.97|4.88|4.99|4.79|4.78|4.93|5.06|4.84|4.88|4.79||||||4.46|4.46|4.56|4.42|4.72|4.75|4.83|4.81|4.81|4.7|4.63|4.75|4.92|5.06|5.08|5.18|5.1|4.75|4.56||4.26|4.14|4.12|4.15|4.16|4.15|4.28|4.32|4.32|4.24|4.3|4.31|4.21|4.25|4.24|4.15|4.15|4.13|4.14|4.1|4.18|4.12|4.13|4.12|4|4.01|3.98|4.02|3.97|3.9|3.9|3.89|3.92|3.89|3.94|3.9|3.91|3.92|3.92|3.89|3.91|4.01|3.88|3.86|3.98|3.96|3.9|4|4|3.98|3.95|3.83|3.82|3.81|3.85|3.82|3.88|3.84|3.85|3.94|3.98||||||3.96|3.92|4.03|4.04|4.13|4.25|4.18|||4.19|4.27|4.3|4.28|4.44|4.46
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||5.95|5.51|5.35|5.32|5.25|5.15|5.12|5.17|5.15|5.15|5.18|5.15|5.06|5.09|5.1|5.1|5.05|4.99|5.04|5.21|5.22|5.28|5.27|5.32|5.27|5.28|5.27|5.3|5.28|5.23|5.12|5.24|5.21|5.16|5.18|5.16|5.14|5.45|5.59|5.59|5.62|5.7|5.59|5.65|5.61|5.61|5.61|5.56|5.68|5.67|5.65|5.75|5.67|5.64|5.68|5.72|5.64|5.6|5.62|5.63||5.67|5.76|5.7|5.69|5.59|5.53|5.45|5.29|5.52|5.39|5.35|5.35|5.34|5.38|5.36|5.31|5.3|5.35|5.3|5.23|5.29||||5.23|5.16|4.98|4.78|4.9|5.16|5.22|5.42|5.51|5.5|5.59|5.81|5.77|6.1|5.91|6.01|6.08|6.26|||6.29|6.33|6.24|5.96|6.05|5.94|5.93|6.07|6.25|6.25|6.31|5.99|6.1|5.72|5.91|6.26|6.06|5.51|5.78|6.03|5.48|5.55|5.48|5.45|5.42|5.49|5.48|5.66|5.6|5.71|5.63|5.54|5.63|5.6|5.59|5.68|5.77|5.72|5.41|5.27||||||5.16|5.11|5.22|5.22|5.5|5.67|5.64|5.77|5.69|5.77|5.65|5.8|5.71|5.7|5.74|5.69|5.68|5.66|5.78||5.35|5.26|5.14|5.15|5.19|5.21|5.19|5.54|5.48|5.44|5.46|5.52|5.43|5.47|5.4|5.35|5.37|5.32|5.34|5.3|5.33|5.28|5.32|5.26|5.23|5.31|5.29|5.28|5.22|5.21|5.23|5.21|5.27|5.27|5.28|5.24|5.25|5.21|5.21|5.19|5.15|5.14|5.12|5.11|5.16|5.15|5.05|5.09|5.17|5.19|5.17|5.24|5.25|5.27|5.28|5.26|5.31|5.29|5.28|5.32|5.35||||||5.24|5.25|5.38|5.37|5.5|5.62|5.46|||5.41|5.42|5.49|5.44|5.56|5.49
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||19.8|20.28|21.09|20.24|18.4|18.32|18.55|17.75|18.17|17.84|18.1|18.35|18.72|19.13|19.1|18.11|18.39|18.77|18.26|19.5|18.69|18.7|18.18|17.25|16.62|17.1|17.53|16.76|16.5|16.6|15.67|15.92|15.52|15.4|15.6|15.5|16.2|16.14|15.97|16.42|16.65|16.52|16.64|17.8|18.1|17.57|17.75|16.71|16.17|16.25|16.39|16.2|16.2|17.21|16.23|15.9|14.76|15.7|15.39|16.11||16.13|15.79|15.03|15.34|15.28|15.63|15.99|15.11|15.49|15.29|14.32|14.4|14.65|14.38|14.82|14.16|14.6|13.7|12.9|13.18|13.79||||13.27|12.48|12.71|12.81|14.42|13.91|14.79|15.1|14.04|14.49|13.17|11.97|11.6|12.02|11.84|12.5|12.46|12.97|||13.28|13.45|13.75|13.49|13.87|13.83|14.11|14.48|14.34|14.74|14.43|14.61|14.22|13.57|14|14.75|15.24|14.69|14.42|15.02|15.94|17.14|19.03|19.01|19.29|19.78|19.98|20.19|18.8|19.48|20.08|20.47|20.33|20.28|18.81|18.05|18.78|19|17.67|18.77||||||18.7|19.62|20|18.9|20.14|20.45|19.69|20.4|21.71|22.09|20.5|20|19.72|18.78|18.84|17.13|17.66|16.92|17.58||17.72|18.25|18.21|18.27|18.5|19.02|18.83|17.12|16.98|15.98|15.43|16.01|15.45|15.85|15.46|15.63|15.71|16.16|15.12|15.56|16.32|17.01|16.76|16.11|16.28|16.03|15.78|14.85|15.39|13.99|13.72|13.52|13.79|13.81|14.12|13.87|13.52|13.14|12.95|12.84|12.58|12.15|11.92|11.87|12.03|11.85|11.73|11.67|11.99|13.31|13.31|13.56|13.66|13.58|13.55|13.11|13.33|12.98|12.62|12.68|12.7||||||12.5|12.3|12.41|12.35|12.72|13.16|13.14|||13.64|13.83|14.2|13.85|14.14|14.43
07084|100684|/equities/changyuan|SHANGHAICOMP||5.82|5.8|5.95|6.17|6.04|6.12|5.97|5.9|5.83|5.61|5.55|5.6|5.51|5.6|5.66|5.62|5.58|5.48|5.65|5.9|6|5.73|5.75|5.68|5.56|5.82|5.81|5.92|5.9|5.66|5.58|5.49|5.36|5.19|5.36|5.34|5.35|5.19|5.19|5.22|5.17|5.15|5.13|5.38|5.27|5.29|5.16|5.09|5.01|5.07|4.61|4.6|4.66|4.68|4.64|4.68|4.55|4.65|4.71|4.73||4.71|4.7|4.59|4.44|4.39|4.44|4.41|4.25|4.47|4.47|4.42|4.35|4.28|4.28|4.31|4.3|4.22|4.26|4.21|4.17|4.16||||4.02|3.78|3.74|3.54|3.65|4.02|4.04|4.2|4.24|4.24|4.22|4.29|4.28|4.38|4.31|4.5|4.59|4.72|||4.65|4.64|4.65|4.56|4.65|4.72|4.76|4.87|4.82|4.78|4.78|4.73|4.76|4.64|4.92|5.03|4.99|4.96|4.93|5.05|5.17|5.22|5.27|5.28|5.24|5.3|5.24|5.46|5.46|5.34|5.31|5.31|5.4|5.18|5.17|5.18|5.36|5.36|5.27|5.26||||||5.19|5.19|5.34|5.29|5.59|5.61|5.59|5.69|5.78|5.82|5.81|5.88|5.94|5.91|5.9|5.88|5.96|5.92|6.02||5.98|5.95|5.92|5.92|5.9|5.95|6.15|6.2|6.31|6.24|6.36|6.22|6.1|5.92|5.94|5.92|6|5.97|5.94|6.03|6.16|6.13|6.27|6.3|6.19|6.2|6.33|6.32|6.42|6.52|6.56|6.52|6.6|6.39|6.55|6.6|6.52|6.54|6.55|6.41|6.3|6.4|6.09|6.12|6.16|5.82|6.01|6.27|6.2|6.27|6.17|6.28|6.12|6.03|6.05|5.9|5.9|5.89|5.88|6.11|6.23||||||6.22|6.09|6.35|6.38|6.8|7.19|7.36|||7.24|7.13|7.46|7.2|7.33|7.5
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||13.65|13.19|12.86|13.37|13.11|13.09|13.24|13.37|13.47|13.41|13.49|13.67|13.66|13.56|13.36|13.32|13.18|13.29|13.02|13.45|13.32|13.55|13.3|13.15|13.09|13.21|13.19|13.34|13.1|12.72|12.26|12.98|12.4|12.22|12.43|12.79|12.82|12.63|12.79|13.11|12.89|12.92|12.91|13.14|13|13.08|13.02|12.64|12.84|12.96|12.83|12.83|12.91|13.05|13.11|13.15|12.79|13.11|13.18|13.41||13.32|13.28|13.1|13.1|12.53|12.17|11.96|11.7|12.25|11.95|11.81|11.78|11.68|11.65|11.66|11.6|11.54|11.6|11.43|11.28|11.4||||11.27|10.78|11.07|10.75|11.64|12.93|13.17|13.93|14.17|13.36|13.5|13.55|13.09|13.28|12.75|13.04|13.22|13.51|||13.42|13.56|13.53|13.35|13.46|13.5|13.58|13.99|13.64|13.76|13.57|13.56|13.23|12.85|13.78|13.98|14.09|14.08|14.66|15.2|15.66|16.07|15.78|15.71|15.54|15.53|15.48|15.7|15.48|15.71|15.43|15.43|15.51|15.5|15.31|15.27|15.63|15.74|15.45|15.3||||||15.02|14.91|15.24|15.03|15.73|15.75|15.9|16.73|16.72|17.03|16.9|16.85|17.42|17.32|17.43|17.48|17.84|17.82|18.45||18.36|17.84|17.72|16.78|16.71|16.21|17.19|17.55|17.37|17.34|17.55|18.03|17.1|16.69|16.61|16.42|16.66|16.9|16.5|17|16.89|16.65|16.84|16.38|16.23|15.84|16.1|15.88|15.97|15.99|15.9|15.65|15.22|14.96|15.47|15.36|15.13|15.27|15.1|14.84|14.74|15|14.55|14.45|14.49|14.46|14.24|14.8|15.26|15.4|15.05|15.28|15.73|15.68|15.74|15.53|15.41|15.23|15.06|15.68|15.55||||||15.29|15.16|15.88|17|18.89|19.41|18.37|||18.44|19.19|19.22|18.13|18.56|17.29
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||46.58|49.61|48.28|48.17|46.03|47.23|48.31|49.1|44.64|44.86|43.19|45.52|44.45|43.92|39.93|39.11|38.69|38|38.25|40.01|39.75|39.73|39.28|39|37.95|38.7|40.28|38.55|38.55|37.56|37.1|37.86|37.42|35.05|36.4|37.06|37.58|37.03|37.07|38.21|37.68|39.01|38.72|41.09|41.75|39.6|39.96|38.7|40.1|40.3|41.33|42.2|39.97|39.69|40.06|38.79|35.26|36.72|37.91|36.92||36.63|35.7|34.55|34.6|33.69|34.7|36.09|36.47|35.04|34.68|33.95|33.73|33.19|33.54|33.91|33.96|33.48|33.25|32.93|32.36|32.86||||32.63|31.06|32.94|32.14|32.98|36.3|37|37.7|38.04|37.85|36.93|37.56|37.98|38.8|38.04|39.86|40.38|41.55|||41.53|41.34|40.84|40.22|41.49|45.41|45.61|43.33|43.7|43.72|44.2|43.4|42.71|41.85|44.3|46.11|46.91|47.72|49.15|51.99|53.93|54.64|55.74|55.21|55.16|55.41|54.48|56.31|55.45|55.79|55.24|54.81|55.2|54.6|53.99|54.31|55.51|56.79|57.02|56.66||||||54.68|54.29|56.65|56.6|60.03|58.6|59.99|62.92|63.86|63.86|63.05|63.35|64.5|63.38|64.49|63.5|63.92|63.05|64.7||64.55|66|62.2|61.86|61.02|61.61|64.95|65.78|65.48|65|65.01|65.39|64.99|65.51|65.82|67.52|67.09|65.95|65.85|64.73|68.22|66|66.9|70.95|70.6|72.48|72.49|70.23|69.95|71.1|72.01|75.18|72.82|71.85|73.24|72.31|71|73.48|66.8|62.6|65.61|63.52|65.16|60.29|64.71|67.08|67.81|69.74|66|62.25|61.42|55.84|56.5|54.77|53.81|54.35|55.38|55.55|54.43|55.47|55.5||||||54.72|52.9|53.71|54.1|55.23|56.04|55|||55.86|55.5|55.03|56.25|59.18|60.01
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||18.71|18.99|19.01|19.51|19.56|19.32|20.18|19.9|20.16|19.99|19.76|20.25|20.18|20.2|20.3|19.43|19.91|19.81|18.01|19.13|19.47|19.46|19.68|19.49|19.18|19.83|19.32|18.52|18.87|18.51|18.29|18.34|18.07|17.96|18.37|19.21|18.78|18.82|18.23|18.68|18.42|19.09|18.95|20.15|21.48|20.33|18.48|16.8|17.13|17.39|17|16.79|16.59|16.71|16.62|16.38|15.85|16.54|16.57|17.11||16.62|16.21|16.04|16.24|16|15.93|16.13|15.87|16.55|16.27|16.36|16.37|15.72|15.73|15.67|15.32|15.07|14.94|14.67|14.56|14.93||||14.86|14.1|14.51|14.18|15.75|17.48|17.95|19.3|19.62|19.46|17.69|18.59|18.35|19.2|19.11|19.56|20.25|20.47|||19.8|18|17.56|17.1|17.54|17.8|17.77|18.1|18.02|18.39|17.96|17.96|17.41|17.15|17.97|18.63|18.75|18.15|19.02|19.99|20.23|20.56|20.7|20.62|20.2|20.4|20.06|20.56|19.98|20.41|20.12|20.05|20.31|20.03|20.17|20.1|20.41|20.86|20.73|20.57||||||20.47|20.06|20.59|20.02|20.91|21.21|21.96|22.94|22.48|23.18|22.9|23.09|22.85|22.35|22.21|22.16|22.79|22.76|22.47||21.84|22.46|22.2|22.46|22.66|22.46|23.23|23.2|22.99|22.35|23.28|24.12|24.35|24.76|25|24.96|24.34|24.71|24.26|24.55|25.35|25.7|25.91|25.99|26|26.54|26.8|27.39|27.39|26.33|25.63|24.29|24.19|23.85|25.11|25.35|25.12|25.1|25.6|25.03|25.6|26.2|26.31|25.74|26.76|25.94|26.45|27.06|28.46|28.23|26.36|26.16|26.7|27.04|27.6|27.81|27.06|29.35|31.31|29.66|29.37||||||31.7|29.89|33.21|32.77|33.27|32.55|31.13|||28.3|26.95|26.5|27|27.5|27.41
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||26.1|26.22|26.56|27.72|27.7|27.91|28.99|28.35|28.28|27.8|27.6|27.21|26.77|26.9|26.75|25.69|25.24|24.95|25.38|26.38|25.86|25.57|24.47|24|23.72|23.87|24.1|24.08|23.78|23.19|23.11|23.17|23.16|22.99|23.68|24.17|24.45|24.46|24.42|25.3|25.73|25.6|25.07|25.69|24.66|24.76|24.43|23.8|24.02|23.73|23.62|23.5|23.85|24.3|23.89|25.2615|24.4539|24.5308|24.9923|24.5154||23.4615|22.4615|22.1077|21.7923|21.4846|21.7231|21.6385|21.4077|22.0769|22.0769|22.0462|22.1308|22.1539|22.1077|21.7|21.6231|21.6077|21.3231|20.8462|20.7231|20.7077||||19.9231|20.3077|18.6231|17.7231|18.0769|19.8846|20.4539|21.1923|20.9308|21.3077|21.5154|21.0615|20.9077|20.9769|20.5462|21.2308|21.4462|22.3|||22.7539|22.6769|22.6615|22.4|22.7231|22.7077|23.1077|23.4769|23.6385|23.7462|23.6308|24.0154|23.1769|23.0769|24.6231|25.2385|24.9385|25.2154|26.2077|26.2385|27.0923|27.2|27.5769|28.0846|28.2539|28.0923|27.9846|28.3846|27.5846|27.9846|27.9231|27.9769|28.2|28.2154|27.9231|27.9385|28.2846|28.3077|27.4615|27.3615||||||26.5462|26.7769|27.1385|26.4|26.3231|25.6923|26.7615|27.7846|28.9077|28.8769|28.3539|28.9231|29.2077|28.6|28.6923|28.8231|28.3615|28.6077|28.7615||28.3615|27.6692|28.0308|27.4077|27.1539|26.9769|27.1846|27.5|27.4231|27.3769|27.8846|28.5462|27.8462|28.1923|28.6|28.7308|29.4692|28.8846|28.6|29.2308|30.5385|29.8615|31.0385|30.1154|30.1769|30.1077|31.1692|30.7308|30.4615|30.5385|29.5|28.2692|28.3615|28.4615|28.8|29.1539|28.0846|28.0385|28.4846|27.2308|27.0385|26.5615|25.9308|26.0154|26.3539|27.0769|26.9846|26.9539|27.4615|27.6385|26.8615|27.1923|26.1846|25.6923|25.4846|25.0385|25.2077|24.7231|24.3615|25.1308|25.1308||||||25.0462|24.6769|25.8231|25.7|27.1539|26.8077|26.7231|||27.1769|27.9077|29.9769|32.0462|29.1308|29.0539
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||18.13|18.27|18.54|19.76|19.49|19.4|20|19.65|19.47|19.43|19.11|20.04|19.73|19.99|19.42|17.65|17.6|17.39|17.95|18.04|17.94|18.4|18.21|16.55|16.26|16.56|16.2|16.28|16.35|16.74|16.19|16.75|16.47|16.3|16.75|16.9|17.29|17.39|17.5|17.79|17.52|17.48|17.5|18.01|17.76|17.74|17.88|17.9|18.55|18.92|18.92|18.11|18.2|18.12|16.72|15.48|14.11|14.11|14.61|||||||13.28|13.46|13.25|13.27|13.61|13.56|13.26|13.12|12.8|12.78|13.08|12.79|12.66|12.71|12.46|12.69|11.54||||11.17|10.47|9.98|9.22|9.76|10.78|10.75|11.08|10.89|11.05|10.97|10.76|11.11|11.66|11.52|11.89|11.92|12.02|||12.03|12.27|12.16|12.08|12.25|12.21|12.33|12.39|12.41|12.44|12.09|11.92|11.97|11.83|12.26|12.4|12.18|11.73|11.64|11.99|11.91|12.09|12.36|12.25|12.46|12.39|12.05|12.62|12.68|12.88|13|13.25|13.09|12.49|12.42|12.46|12.86|13.18|13.15|13.12||||||12.65|12.42|12.79|12.68|13.14|13.09|13.07|13.5|13.33|13.65|13.29|13.64|13.68|13.59|14.6|13.61|14.2|14.06|14.24||14.74|15.25|15.51|15.46|15.2|15.28|15.86|15.71|15.28|14.72|15.04|13.67|13.63|13.99|14.22|14.65|13.77|13.93|12.66|12.02|12.14|12.09|12.9|12.74|13.11|13.44|13.95|14.22|14.84|13.49|13.01|12.91|13.06|13.43|12.85|12.76|12.41|12.45|12.51|12.98|12.48|12.63|12.58|12.27|12.78|12.47|12.05|12.15|12.26|11.95|10.86|10.55|10.43|10.74|10.12|9.87|9.98|9.69|9.59|9.88|10||||||9.84|9.83|9.92|10|9.67|9.84|9.93|||9.7|9.49|9.65|9.51|9.85|9.74
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||9|8.85|8.75|9.27|9.18|9.17|9.58|9.34|9.28|8.88|8.97|9.23|9.16|9.18|9.42|9.07|9.3|9.17|9.44|9.2|8.93|8.77|8.57|8.26|8.26|8.41|8.43|8.39|8.58|8.4|8.2|8.34|7.88|7.84|8.04|8.3|8.4|8.12|8.28|8.48|8.69|8.45|8.71|9.29|9.1|8.96|8.51|8.18|8.36|8.5|8.5714|8.4071|8.1714|7.9357|7.4857|7.3571|7.0429|7.4143|7.35|7.7643||7.9857|7.2571|7.0286|6.9643|6.8071|6.8643|6.9714|6.7929|7.1857|6.9143|6.8571|6.7643|6.4857|6.4071|6.3929|6.2643|6.1857|6.1357|6.05|6.0214|6.1429||||6.0286|5.6786|5.7786|5.6|5.9929|6.55|6.9071|7.3286|7.3|7.2786|7.0643|7.1357|6.9857|7.3429|7.1429|7.55|7.75|7.7071|||7.3643|7.4214|7.4786|7.3143|7.4643|7.55|7.7357|7.7143|7.55|7.6071|7.5|7.4429|7.2429|7.0143|7.4143|7.6714|7.6643|7.6429|7.9143|8.2643|8.5357|8.9929|9.4214|10.4571|10.5286|10.1714|10.1786|10.6429|10.5929|10.7071|10.2143|10.1571|10.2643|10.3|10.3571|10.8571|11.0286|10.7|10.4786|10.35||||||10.1929|10.3571|11|11.25|11.2643|10.8214|10.8143|11.2143|11.5286|11.6357|11.8|11.75|11.7714|11.8357|11.7786|11.5429|12.0071|11.9|12.0714||11.7857|11.6429|11.5714|11.9429|11.6429|11.9|12.2286|12.2143|12.1786|12.0429|11.7143|11.8071|11.5643|11.6571|11.7|11.8571|11.8857|11.9214|11.8429|12.1071|12.1|12.0143|12.0714|12.0714|12.2214|11.9929|12.1714|12.1143|12.2071|12.2|11.7786|11|11.3857|11.2786|11.5|11.0857|10.9571|10.6071|10.35|10.5214|10.3929|10.5429|10.1429|10.0286|10.0143|10.0071|9.9286|9.4857|9.8071|9.4429|9.4214|9.35|9.4786|9.5143|9.1786|8.75|8.7429|8.6714|8.4929|8.7286|8.7643||||||8.7214|8.6286|8.7786|8.7286|9.0071|9.4143|9.25|||9.3214|9.3|9.6571|9.5357|9.7857|9.8857
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||151.3|146.36|145.91|151.13|152.36|154.82|160.1|161.11|156.72|151.7|152.99|155.21|155.88|162.33|167.42|168.35|169.78|178.88|186.3|185.2|175.6|164.8|168.52|165.5|166.13|170.92|174.36|176|174.37|181.95|181.7|174|165.72|165.85|168.86|170|177.9|161.73|158.46|165.92|165|171|162.57|167.19|170.35|172.09|167.2|155.01|153.71|154.75|156.31|158|160.91|164.45|156.5|155.8|146.89|152.5|155.68|161.96||158.49|148.2|150.81|155.71|149.59|150.5|144.5|145|136|134.18|134.26|135.25|135|129.18|132.81|130.43|130|127.8|129.8|131.75|130||||127.88|121.77|110.7|100.64|107.77|116.26|117.98|121.24|123.08|131.32|127.06|118.13|114.1|113.99|112.91|118|122.94|122.5|||128.84|129.95|134.73|129.95|130.95|145.5|151.6|151.79|156|158.66|153.2|158.87|151.25|137.5|144.77|147.25|142.99|129.99|131.51|137.66|144.36|146.53|154.08|155.24|154.28|154.21|154.8|151.9|153.5|158.5|160.6|162.7|160.92|163|158.1|156.01|160.88|161.15|164.43|172.8||||||169.5|170.94|175.86|175.56|180.64|180.5|182.2|184.21|191.09|187.98|188.5|190.36|195.3|197.4|199|194.89|192.12|194.97|201.6||204.25|206|208.89|214.57|212.73|215.8|219.18|208.82|202.8|206.2|204.83|210.21|210.16|215|220|219.19|222.99|216.52|211.5|216.91|219.18|218.19|217.05|217|219.56|220.5|223.5|219|218.13|216.2|211.12|209|213.1|212.57|214.27|217|215.5|215.3|219.79|220.41|226.7|228.05|220.9|226|220.29|228.66|227.93|226.1|225.66|218.05|213.71|212.62|218.99|221.57|218|223.41|216|199.8|194.59|196.05|183.95||||||181|180.59|185.22|181.88|183.52|182.3|185.32|||186.82|186.09|189|185.39|186.31|192
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||15.19|14.75|14.78|15.26|14.66|14.67|14.66|14.8|14.83|14.84|14.81|15.05|14.87|14.75|14.19|13.72|13.44|13.35|13.31|14.16|14.08|14.08|14.13|13.9|13.85|14.11|13.96|13.9|13.93|13.75|13.28|13.51|13.37|13.12|13.55|13.89|13.82|13.74|13.93|14.33|14.82|15.68|14.77|14.26|14.17|14.42|14.12|13.58|13.86|13.84|13.17|13.14|13.07|13.21|13.23|13.14|12.75|13.1|13.2|13.12||12.96|12.89|12.73|12.61|12.78|12.95|12.81|12.49|13.04|12.97|12.97|12.6|12.19|12.31|12.52|12.49|12.37|12.71|12.6|11.99|11.87||||11.59|10.84|11.12|10.73|11.55|12.83|13.15|13.78|13.86|13.76|13.53|14.11|13.95|14.4|14.22|14.71|14.92|15.42|||15.2|15.53|14.67|14.41|14.83|15.16|15.42|15.94|14.83|14.91|14.95|14.69|14.1|13.75|14.89|15.57|15.53|14.99|15.08|15.71|15.91|15.95|15.72|15.63|15.45|15.51|15.34|16|15.53|15.85|15.83|15.82|15.77|15.46|15.55|15.72|16.21|16.4|16.14|15.88||||||15.5|15.3|16.01|16.47|18.3|18.4|18.44|18.99|19.34|20.11|19.87|19.32|19.89|19.76|19.83|19.68|20.47|20.28|21.04||20.73|20.99|21.34|21.7|21.43|20.42|21.08|19.3|18.48|19.77|19.75|20.19|19.71|19.8|20.29|19.27|19.06|19.05|18.45|18.62|18.96|19.16|19.48|18.86|17.76|18.43|17.4|17.69|17.95|17.84|17.98|17.12|17.42|16.66|17|16.77|16.77|16.73|16.4|16.42|16.13|15.93|15.37|15.21|15.45|15.51|15.4|16|16.27|16.15|15.95|15.97|16.37|16.26|16.32|16.27|16.44|16.07|15.84|15.92|16.17||||||15.84|15.58|15.85|15.9|16.23|16.68|16.47|||16.45|16.89|17.85|17.87|18.67|18
07093|100973|/equities/b-ray-media|SHANGHAICOMP||5.19|5.14|5.18|5.37|5.45|5.3|5.25|5.4|5.19|5.22|5.29|5.32|5.04|5.07|5.16|5.15|5.09|4.78|4.85|5.2|5.52|5.59|5.62|5.73|5.64|5.77|6.05|5.81|5.72|5.64|5.46|5.57|5.52|5.41|5.5|5.69|5.67|5.62|5.84|5.96|5.9|6.29|6.3|6.23|6.3|6.25|6.57|7.25|7.7|7.6|7.06|7.59|7.32|6.85|6.89|6.59|5.99|5.74|5.38|5.53||5.49|5.56|5.51|5.58|5.61|5.6|5.63|5.27|5.72|5.2|5.2|5.25|5.21|5.2|5.21|5.27|5.19|5.24|5.24|4.94|5.06||||5.02|4.56|4.83|4.64|4.9|5.36|5.44|5.71|6.06|5.6|5.46|5.7|6.19|6.88|6.78|7.05|6.93|7.23|||6.57|5.97|6.04|5.98|6.29|6.36|6.23|6.64|6.45|6.47|6.41|6.15|5.87|5.55|5.48|5.59|5.5|5.58|5.81|6.27|6.68|6.09|6.34|6.4|6.05|6.27|6.22|6.89|6.82|7.4|7.7|8.38|8.46|8.27|8.19|8.06|7.8|8.15|7.5|6.98||||||7.07|6.85|7.08|6.63|6.74|7.49|8.32|8.95|8.14|8.45|7.68|8.07|7.75|7.22|7.25|7.17|7.97|8.86|8.26||7.51|6.83|6.21|6.1|6.03|5.48|4.98|4.53|4.26|4.26|4.08|4.02|4|4.23|3.87|3.74|3.68|3.66|3.65|3.65|3.67|3.7|3.75|3.74|3.69|3.73|3.78|3.82|3.81|3.79|3.85|3.85|3.97|3.92|3.9|3.85|3.85|3.8|3.74|3.75|3.69|3.54|3.43|3.42|3.5|3.51|3.4|3.4|3.46|3.5|3.46|3.51|3.56|3.61|3.64|3.61|3.66|3.69|3.6|3.66|3.69||||||3.57|3.52|3.58|3.55|3.72|3.77|3.69|||3.68|3.7|3.76|3.78|3.77|3.69
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||11.63|10.57|10.1|10.34|10.11|9.99|9.89|10.11|9.9|9.93|9.89|9.81|9.75|9.76|9.54|9.5|9.44|9.31|9.31|9.72|9.77|10|9.79|9.6|9.57|9.55|9.5|9.43|9.39|9.32|9.1|9.33|9.47|9.55|9.42|9.32|9.33|9.79|10.25|9.6|9.49|9.34|9.39|9.39|9.33|9.3|9.34|9.2|9.41|9.47|9.48|9.47|9.57|9.76|9.57|9.73|9.58|9.57|9.28|9.25||9.22|9.28|9.29|9.25|9.13|9.11|9.01|8.73|9.07|9.01|8.93|8.91|8.98|9.04|9.03|8.98|8.98|9.01|8.99|8.92|9.01||||8.71|8.46|8.85|8.56|9.05|9.58|9.45|9.72|9.81|9.61|9.41|9.46|9.38|9.38|9.21|9.4|9.4|9.57|||9.42|9.41|9.39|9.4|9.28|9.25|9.28|9.33|9.32|9.32|9.3|9.23|9.18|9|9.8|10.13|10.12|10.02|10.31|10.74|10.87|11.1|10.98|10.89|10.74|10.96|11.03|10.94|11.18|10.8|10.83|10.74|10.8|10.84|10.81|10.9|10.92|10.95|10.84|9.85||||||9.67|9.58|9.73|9.69|9.92|10|10.22|10.35|10.35|10.4|10.29|10.49|10.5|10.45|10.45|10.45|10.48|10.44|10.53||10.39|10.38|10.39|10.53|10.65|10.43|10.33|10.39|10.24|10.16|10.23|10.33|10.18|10.14|10.12|10.16|10.16|10.13|10.09|10.14|10.23|10.2|10.31|10.17|10.12|10.35|10.32|10.32|10.32|10.43|10.4|10.37|10.52|10.34|10.32|10.11|10.15|10.09|10.17|10.14|10.05|10.12|10.01|9.87|10.1|10.08|9.99|10.44|10.69|10.67|10.4|10.66|10.69|10.84|10.76|10.57|10.68|10.7|11.69|11.64|12.02||||||11.75|11.61|12.41|11.67|11.53|11.6|11.85|||11.54|11.49|11.37|11.28|11.45|11.43
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||12.7|12.6|12.57|13.58|13.46|13.71|13.99|13.83|14.01|13.7|13.62|13.88|13.89|14.03|13.97|13.31|13.56|13.68|13.74|14.58|14.41|13.91|13.88|13.44|13.34|13.6|13.46|13.71|13.39|13.17|13.08|13.09|12.62|12.54|12.8|12.96|13.25|12.97|13.23|13.22|13.39|13.15|13.29|14.1|14.14|14.2|14.3|13.72|13.7|14.2|14|13.65|13|13.15|13.09|13|12.58|12.94|13.32|13.41||13.44|13.03|13|12.71|12.8|13.11|12.73|12.4154|12.7|12.6846|12.8923|12.7692|12.4769|12.2538|12.2231|12.0539|12.1462|12.1846|11.7462|11.6462|12.0692||||11.6231|10.9231|11.4615|11.5308|11.3231|11.8846|11.8385|11.5077|11.5692|10.7769|10.3|10.1769|10.2923|10.6154|10.6231|11.0538|11.1769|11.7692|||12.0462|12.1846|12.3923|12.1923|12.4308|12.7308|12.5923|12.6615|12.5615|12.5539|12.4154|12.5|11.9231|11.7538|12.5|12.6692|12.4692|12.5231|13.0154|13.6769|14.0846|14.5385|14.7308|14.6846|14.4538|14.7077|14.7692|15.3846|15.2692|15.5692|15.8|16.0077|15.9385|15.8692|15.8539|16.2308|16.9077|16.3|15.4077|15.3154||||||15.2692|15.5462|16.0231|15.4308|16.2385|16.3|16.4462|15.6154|15.1539|14.9692|14.7769|14.7923|14.7308|14.4923|14.9539|15.2615|15.5|15.3692|15.3923||15.8231|15.4|14.8615|14.8385|14.8692|15.3846|15.9923|15.8462|15.2846|15.1231|15.4154|16.2846|16.2692|16.3923|16.3923|16.5539|16.7154|16.9|16.7539|17.3769|17.6923|17.7308|17.6231|17.8308|16.2077|15.7692|15.7154|15.7692|16.0385|16|15.8615|15.6769|15.6692|15.5385|15.8308|15.4231|14.7154|14.9077|14.7231|14.5|14.5154|14.5692|13.2462|13.1231|13.4231|13.7231|13.6538|14.5846|14.5846|14.4308|13.9231|13.4385|13.4231|12.6538|12.6154|12.6769|12.7769|12.0769|12.2615|12.3231|12.3615||||||12.3231|12.2769|12.4231|13.0615|13.2692|13.5615|13.8462|||13.2846|13.2692|13.6154|13.4462|13.7923|13.8462
07096|100556|/equities/xuguang|SHANGHAICOMP||13.3|13.85|13.09|13.53|13.23|14.51|14.57|13.25|13.5|12.89|11.72|11.88|11.61|11.5|11.31|10.56|10.89|10.42|10.29|10.8|10.78|10.78|10.29|10.03|10.21|9.95|9.4|9.2|9.11|9.27|9.09|9.14|9.2|9.24|9.46|9.23|8.76|8.9|9|9.08|8.73|8.89|8.35|8.4|7.64|7.77|7.55|7.39|7.62|7.4|7.19|7.25|7.21|7.37|7.43|7.26|7.18|7.43|7.25|7.25||7.02|7.09|7.07|6.83|6.8|6.87|6.92|6.78|7.07|7.08|7.07|7|6.92|6.79|6.82|6.66|6.64|6.73|6.49|6.34|6.53||||6.29|6.12|6.21|6.02|6.19|6.44|6.15|6.41|6.44|6.42|6.46|6.68|6.72|6.9|6.67|6.84|6.68|6.89|||6.87|7.17|7.22|7.07|7.27|7.23|7.54|7.23|7.22|7.29|7.21|7.27|7.1|6.45|6.68|6.86|6.71|6.64|7|6.93|7.03|6.99|7.06|7.14|7.02|6.94|7.02|7.3|6.86|7.11|6.98|7.16|7.17|7.09|7.08|7.06|7.51|7.41|7.17|7.24||||||7.02|6.62|6.79|6.88|6.87|7.43|7.4|7.52|8.12|7.61|7.83|7.12|7.87|7.6|7.45|7.07|7.41|7.09|7.53||7.37|6.7|6.09|5.99|5.95|5.89|6.13|6.14|6.16|6.14|6.39|5.81|5.71|5.68|5.52|5.52|5.54|5.58|5.52|5.5|5.71|5.66|5.77|5.67|5.58|5.59|5.68|5.62|5.7|5.58|5.59|5.55|5.57|5.42|5.48|5.35|5.29|5.28|5.21|5.12|5.1|5.11|5.12|5.06|5.04|4.93|4.77|4.9|5.1|5.14|5.09|5.15|5.2|5.3|5.31|5.18|5.25|5.26|5.22|5.34|5.34||||||5.24|5.1|5.36|5.34|5.67|5.87|5.7|||5.73|5.67|5.82|5.77|5.96|6.02
07097|100828|/equities/eagle-mining|SHANGHAICOMP||7.65|7.62|7.53|7.83|7.92|7.7|7.85|7.98|8.05|8.1|8.15|8.21|8.2|8.04|7.91|7.85|7.54|7.46|7.67|7.99|7.87|7.95|7.87|8.04|7.96|7.87|8|7.73|7.62|7.54|7.35|7.63|7.4|7.31|7.35|7.68|7.93|7.63|8.1|7.86|7.75|7.76|7.72|8.08|8.12|7.89|7.96|7.84|7.87|8.15|8.33|8.02|7.96|8.04|8.13|7.93|7.72|7.91|7.8|7.93||7.56|7.37|7.49|7.45|7.4|7.49|7.5|7.41|7.81|7.7|7.41|7.33|7.49|7.19|7.1|7.06|7.18|7.07|7.07|7.02|7.24||||6.98|6.66|6.88|6.36|6.86|7.62|7.56|7.93|8.26|8.12|8.1|8.34|8.19|7.93|7.68|8.26|8.35|8.57|||8.52|8.56|8.9|8.77|8.83|9.18|9.15|9.04|9.1|9.15|9.18|9.18|8.94|8.61|8.99|9.53|9.76|9.95|11.05|10.8|10.47|10.68|10.72|10.62|10.9|10.63|10.71|10.99|10.48|10.36|10.26|10.1|9.84|9.83|9.67|9.72|9.88|9.73|9.26|9.18||||||8.63|9.5|9.79|9.87|10.49|10.25|10.47|10.13|10.34|10.32|10.6|10.68|10.96|10.32|10.11|10|10.26|10.19|10.44||10.73|10.67|10.78|10.82|10.54|10.56|11.13|11.42|11.2|10.97|11.53|11.47|11.6|11.6|11.94|12.08|11.6|11.5|11.09|11.43|11.96|11.31|11.28|11.6|11.59|11.27|10.86|10.78|10.33|10.51|10.23|10.05|9.85|9.35|9.73|9.75|9.88|9.57|10.02|9.83|9.2|9.55|9.66|9.67|9.97|10.24|10.14|10.65|10.95|10.69|10.6|11.57|11.27|11.27|11.14|10.89|10.82|10.54|10.61|11.42|11.33||||||11.88|11.8|11.83|11.58|12.87|12.49|12.57|||12.77|13.18|13.92|13.39|14.11|14.23
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||16.09|16.94|17.83|17.85|17.8|16.95|16.92|16.65|15.86||16.08|15.41|15.71|14.96|15.46|15.45|14.77|14.07|14.14|14.88|15.25|14.55|14.99|15.36|15.37|15.4|15.91|15.15|14.72|14.02|14.75|14.33|13.65|13|12.38|11.79|12.37|12.44|12.3|12.32|11.74|11.18|11.32|10.85|11.37|11.5|10.97|10.45|10.72|11.08|10.99|10.87|10.91|11.43|12.03|11.68|11.79|12.15|11.78|12.4||12.76|12.15|11.96|11.66|12.27|12.12|12.1|11.52|11.14|10.61|10.1|9.62|10.13|9.65|9.19|9.49|9.99|10.52|11.07|11.65|11.21||||11.8|11.79|11.32|11.92|12.55|12.98|12.48|13.14|12.51|11.91|12.54|13.2|12.95|12.41|12.27|11.69|11.88|11.31|||10.77|10.26|10.8|11.18|11.04|11.59|11.05|10.8|11.34|10.8|10.45|9.95|9.48|9.03|8.69|9.15|9.63|9.66|9.2|9.68|10.19||||||9.7|9.24|8.8|8.38|8.82|8.81|8.42|8.02|7.64|7.28|6.93|6.6|6.29|5.99||||||5.7|5.96|6.27|6.6|6.95|7.32|7.71|8.12|7.73|8.14|8.57|9.02|9.49|9.74|9.81|10.33|10.35|9.86|9.39||9.36|9.85|10.01|10.54|11.09|11.67|11.11|11.69|12.31|12.38|13.03|13.61|12.96|12.34|11.75|11.19|11.78|12.4|13.05|12.43|11.84|11.51|10.96|10.44|10.46|10.02|9.54|9.09|9.25|8.81|8.62|8.21|7.84|7.92|7.89|8.3|8.45|8.05|7.67|7.3|6.95|7.32|7.32|6.98|6.65|6.33|6.03|6.15|6.13|5.95|5.76|5.94|5.66|5.94|5.92|5.64|5.94|6.25|6.58|6.62|6.3||||||6|6.11|6.43|6.77|7.13|7.51|7.9|||7.52|7.2|6.86|6.53|6.22|5.92
07099|101016|/equities/jilong-gold|SHANGHAICOMP||20.86|21.06|20.09|20|20.68|20.04|20.53|21.27|21.52|21.9|21.5|19.92|20.99|19.09|19.21|19.26|17.86|17.6|17.65|17.66|18.26|17.72|17.3|17.01|16.65|16.01|15.92|15.86|15.74|15.66|15.45|15.62|15.48|15.23|15.08|15.51|15.57|15.61|15.82|15.95|15.72|15.95|15.94|16.35|16.45|16.03|16.25|15.96|16.16|16.49|17.01|16.43|16.5|16.3|16.79|15.64|15.93|15.51|15.48|15.57||15.42|15.45|15.92|16.37|16.34|16.23|16.45|15.61|16.14|15.64|15.14|15.03|15.26|15.2|15.5|15.48|15.69|15.4|15.91|16.18|17.25||||18.36|16.69|17.62|17.1|17.73|19.6|19.03|20.28|21.55|21.45|20.69|21.5|21.6|21.13|21.73|20.89|18.99|18.68|||18.58|18.13|18.09|18.65|18.8|19.25|18.71|17.69|17.84|17.59|17.32|16.79|16.05|16.07|17.84|17.38|17.32|17.77|17.23|16.94|15.77|15.73|15.64|15.59|15.81|15.7|16.13|15.06|15.56|14.95|15.19|15.41|14.91|15.24|15.02|14.78|14.98|15.14|14.65|14.58||||||14.04|14.22|15.31|15.72|15.32|15.44|15.35|15.07|15.13|15|15.12|15.27|15.23|15.16|14.88|14.8|14.91|15.19|14.95||14.9|15.03|15.12|15.37|15.24|15.28|15.33|15.4|15.27|15.44|16.01|15.89|15.74|15.97|15.99|16.11|16.3|16.24|16.03|16.13|16.06|15.94|16.28|16.72|16.61|16.98|16.84|16.61|16.68|16.76|17.07|16.9|16.9|17.11|17.12|17.86|18.15|17.59|17.02|16.94|16.34|16.29|16.44|16.73|17.04|16.33|16.3|16.59|16.9|16.98|17.3|17.69|16.65|17.1|16.2|16.3|16.52|15.32|15.61|15.79|15.52||||||15.35|15.4|15.12|15.14|15.23|15.67|15.88|||15.97|16.82|17.14|16.7|17.73|16.81
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||6.36|6.45|6.4|6.65|6.72|6.72|6.73|6.76|6.74|6.8|6.8|6.93|6.91|6.93|6.88|6.84|6.8|6.92|6.65|6.79|6.65|6.75|6.66|6.58|6.53|6.72|6.73|6.85|6.57|6.49|6.39|6.54|6.47|6.46|6.62|6.63|6.71|6.57|6.63|6.59|6.46|6.49|6.48|6.63|6.48|6.53|6.44|6.19|6.35|6.42|6.42|6.41|6.43|6.44|6.53|6.53|6.39|6.52|6.61|6.63||6.59|6.57|6.57|6.62|6.36|6.37|6.11|5.99|6.2|6.21|6.14|6.15|6.11|6.11|6.1|6.07|6.05|6.13|6.12|6|6.04||||5.84|5.53|5.64|5.48|5.69|6.18|6.23|6.38|6.46|6.42|6.34|6.4|6.36|6.36|6.21|6.4|6.41|6.55|||6.48|6.51|6.55|6.47|6.51|6.53|6.63|6.68|6.56|6.58|6.49|6.42|6.41|6.26|6.71|6.78|6.73|6.69|6.92|7.16|7.29|7.42|7.51|7.57|7.46|7.44|7.56|7.42|7.35|7.39|7.33|7.35|7.31|7.33|7.28|7.21|7.35|7.38|7.31|7.21||||||7.12|7.09|7.28|7.25|7.48|7.42|7.52|7.68|7.73|7.78|7.66|7.67|7.77|7.71|7.73|7.68|7.89|7.92|8.23||8.24|8.18|8.08|7.9|7.91|7.87|8.04|8.03|7.94|7.88|8.02|8.16|8.08|8.15|8.16|8.43|8.59|8.66|8.3|8.51|8.6|8.31|8.46|8.37|8.18|8.12|8.25|8.27|8.4|8.36|8.39|8|8|7.9|8.17|8.28|8.06|8.09|7.98|7.9|7.94|7.95|7.78|7.76|7.59|7.36|7.22|7.83|7.85|7.93|7.8|7.88|7.8|7.67|7.7|7.54|7.5|7.39|7.46|7.59|7.44||||||7.38|7.33|7.71|7.68|7.98|8.06|7.77|||7.74|7.7|7.92|7.84|8.1|8.07
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||4.39|4.4|4.36|4.49|4.51|4.49|4.54|4.63|4.63|4.63|4.66|4.65|4.56|4.52|4.6|4.59|4.48|4.45|4.61|4.75|4.62|4.69|4.72|4.73|4.63|4.79|4.65|4.71|4.9|4.58|4.16|4.27|4.35|4.26|4.24|4.32|4.33|4.26|4.38|4.38|4.43|4.41|4.44|4.52|4.47|4.45|4.47|4.4|4.43|4.49|4.53|4.51|4.51|4.55|4.61|4.75|4.73|4.88|4.7|4.78||4.68|4.65|4.75|4.72|4.64|4.57|4.56|4.51|4.83|4.78|4.66|4.48|4.48|4.39|4.43|4.41|4.46|4.51|4.5|4.14|4.32||||4.28|4.15|4.28|4.03|4.06|4.37|4.42|4.66|4.77|4.63|4.77|4.94|4.97|5.08|4.96|5.22|5.39|5.23|||5.11|5.08|5.2|5.16|5.25|5.31|5.39|5.53|5.71|5.19|5.13|5.08|4.96|4.77|5.08|5.24|5.29|5.3|5.22|5.45|5.73|5.98|5.98|5.74|5.82|5.73|5.69|5.9|6.05|6.21|6.15|6.38|6.22|6.33|6.27|5.7|5.18|5.2|5.12|5.04||||||4.85|4.87|5.02|4.94|5.3|5.08|5.13|5.32|5.44|5.47|5.52|5.66|5.82|5.74|5.9|6|6.07|5.52|5.86||6.1|5.89|6.06|6.12|5.82|5.9|6.55|7.28|7.3|8.11|7.37|6.7|6.09|5.54|5.04|4.58|4.16|4.05|4.02|4.04|3.98|3.98|3.95|3.89|3.88|3.97|3.93|3.97|4|4.02|3.95|4|3.85|3.78|3.85|3.93|3.86|3.83|3.84|3.88|3.8|3.97|4|3.95|4.15|4.13|4.13|4.28|4.44|4.64|4.87|4.95|4.83|4.6|4.61|4.19|4.26|4.21|4.23|4.39|4.49||||||4.48|4.38|4.67|4.59|5.1|5.36|5.52|||5.65|6.07|5.9|5.36|4.87|4.72
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||14.65|14.31|14.52|14.85|14.92|14.76|15.22|15.23|15.1|14.86|14.92|15.57|14.97|15.12|15.09|15.2|15.08|14.7|15.1|15.59|16.6|15.97|16|16.14|16.1|16.47|16.36|16.69|16.83|16.92|16.12|16.03|15.58|15.7|15.92|16.07|16.55|16.36|15.93|15.8|16.1|16.21|16.42|17.57|17.28|17.35|16.39|15.68|15.13|15.31|15.36|15.11|15.19|15.22|15.07|15.05|14.5|14.95|14.93|15.17||15.26|15.13|14.98|15.14|14.5|14.31|14.52|14.54|14.8|14.6|14.54|14.65|14.95|14.75|13.42|12.58|12.9|12.39|12.24|12.33|12.5||||12.51|12.5|12.22|11.11|11.85|12.52|12.5|12.84|12.92|12.65|12.25|12.27|12.2|12.87|12.72|13.35|13.9|14.01|||14.19|14.44|14.65|14.58|14.83|14.95|15.14|15.49|15.14|14.96|15.02|14.89|14.2|13.64|14.52|15.14|15.06|15.05|14.9|14.75|14.94|15.17|15.27|15.27|15.22|15.42|15.25|15.48|15.26|15.46|15.23|15.34|15.59|15.43|15.39|15.64|16.09|16.29|15.74|15.6||||||15.91|15.78|15.91|16.11|16.58|16.55|16.78|16.88|17.74|17.8|17.16|17.16|17.16|17.11|17.59|17.96|18.05|17.93|18.09||18.61|18.32|18.23|18.16|18.53|18.32|18.8|17.88|18.08|17.86|17.7|18.59|17.92|18.22|18.18|18.21|18.35|18.4|18.38|19.28|20.22|20.54|20.5|20.82|20.17|19.62|19.64|19.6|20.18|20.27|19.49|19.48|19.67|19.05|18.86|19|18.37|18.28|18.16|17.96|18.11|18.07|18.32|17.53|17.34|17.06|16.96|16.57|16.78|16.27|16.26|16.77|16.12|15.91|15.65|15.56|15.65|15.31|15.47|15.56|15.22||||||15.65|15.74|15.48|15.26|14.93|14.72|14.78|||14.99|14.93|15.8|15.93|16.08|16.51
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||18.5|18.6|18.36|18.66|18.84|18.72|18.92|19.01|19.15|19.39|19.26|19.48|19.43|19.36|19.01|18.96|19.01|19.21|18.77|19.03|19.23|19.1|19.03|19.07|18.96|19.19|19.37|19.83|18.96|18.98|18.86|19.27|19|18.99|19.33|19.12|19.55|19.57|19.85|20.01|18.87|19.39|19.33|19.88|19.35|19.7|19.6|18.83|19.02|18.88|19.02|19.14|19.4|19.72|21.91||||||||||||20.6|18.85|18.73|19.35|19.41|19.62|19.78|19.28|19.02|18.82|18.99|18.29|18.51|18.52|17.35|17.9||||16.98|15.71|15.36|14.21|15.41|17.09|16.8|17.01|16.99|17.15|16.34|16.33|16.29|17.03|17.01|17.84|18.42|18.72|||18.32|18.77|20.21|19.86|19.87|19.93|19.96|19.6|18.66|18.58|18.4|18.96|19.3|18.55|19.16|19.2|18.76|18.06|18.23|18.67|18.54|18.95|19.33|19.25|18.18|18.13|18.23|17.96|17.6|17.6|17.38|17.32|17.44|17.75|17.52|17.52|17.84|17.83|17.57|17.43||||||17.13|17.03|17.27|17.5|17.58|17.8|17.9|18.61|19.19|19.11|18.86|18.94|19.5|19.3|19.75|20.05|20.61|20.65|22.18||22.39|22.6|21.5|20.75|20.52|20.8|20.9|20.26|19.28|19.17|19.4|19.68|19.63|19.66|19.38|19.58|20.16|20.74|19.98|20.66|21|20.5|20|20.38|20.03|19.56|19.68|19.35|19.73|19.11|19.11|18.78|18.26|18.15|19.05|19.34|18.72|18.9|18.99|18.66|18.63|18.78|18.64|18.71|17.92|17.76|17.07|17.53|17.49|17.59|17.12|16.92|16.93|16.78|16.75|16.68|16.48|16.24|16.65|17.07|16.66||||||16.48|16.62|16.97|17.16|17.63|17.81|17.42|||17.17|17.55|18.28|18.25|18.35|18.51
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||11.76|11.8|11.91|12.3|12.29|12.31|12.49|12.45|12.19|12.18|12.3|12.49|12.4|12.34|12.31|12.19|11.89|11.58|11.53|12.11|12.01|12.21|12.14|12.07|11.86|11.97|11.96|12.09|12.28|12.02|11.84|11.93|12.01|11.87|11.99|12.19|12.02|11.89|12.15|12.41|12.38|12.53|12.49|12.74|12.34|12.09|11.87|11.68|11.92|12.06|12.02|11.97|11.83|11.97|12.09|12.03|11.87|12.12|12.25|12.36||12.23|12.02|11.95|11.71|11.79|11.95|11.69|11.43|12.08|11.86|11.73|11.74|11.63|11.68|11.76|11.55|11.42|11.55|11.42|11.37|11.51||||11.93|11.55|11.78|11.56|12.11|12.4|12.18|12.78|12.93|12.55|12.79|12.83|13.05|13.4|13.35|13.85|13.83|14.2|||14.04|13.93|13.71|13.62|14.24|14.26|14.26|14.73|14.2|14.5|14.5|14.42|14.43|14.17|14.7|15.06|15.04|14.78|15.31|15.76|16.41|16.89|16.8|16.86|16.69|16.79|16.7|16.96|16.7|16.82|16.34|16.14|16.63|15.67|15.71|16.05|16.4|16.25|15.55|15.49||||||15.28|15.58|16.04|16.3|16.83|16.66|16.54|16.58|16.5|16.64|15.94|15.95|15.75|15.72|15.73|15.7|15.89|15.66|15.88||15.79|15.81|15.57|15.78|15.6|16.23|16.4|16.45|16.33|16.33|16.66|16.59|16.45|16.38|16.2|16.13|16.16|16|16.3|16.37|16.42|16.43|17|17.26|17.46|17.14|17.02|16.75|15.23|15.04|14.42|14.16|14.19|13.86|13.89|13.34|13.09|12.72|12.92|12.89|12.78|13.26|13.16|13.24|14.07|13.97|15.52|15.32|15.96|16.1|16.31|14.83|15.31|15.81|15.51|15.4|15.98|15.51|15.92|15.72|15.35||||||15.06|14.25|14.46|15.19|14.93|14.49|14.17|||14.38|14.7|14.54|14.41|14.86|14.86
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||11.1|11.07|11.22|12|12.2|12.18|12.35|12.64|12.71|12.64|12.78|12.9|12.64|12.61|12.65|12.66|12.64|12.69|12.8|12.85|12.5|12.49|12.43|12.35|12.28|12.38|12.42|12.5|12.49|12.5|12.24|12.37|12.78|12.28|12.35|12.62|11.86|11.7|11.82|11.9|11.91|12.05|11.61|11.84|11.83|11.95|11.74|11.67|11.84|11.99|11.97|11.88|11.88|12.02|12.08|11.9|11.78|11.6667|11.7167|11.8167||11.7667|11.6833|11.9583|11.2917|10.725|10.5833|10.25|10.15|10.825|10.7583|10.6667|10.6667|10.725|10.7833|10.8083|10.75|10.8333|10.8667|10.8333|10.25|10.4583||||10.2333|9.9|10.6667|9.9417|10.25|10.9833|11.1333|11.1667|11.3333|11.425|11.4833|11.6583|11.6333|11.7917|11.5|11.8|11.8333|12.125|||12.0333|11.975|12.0167|11.8167|11.8417|11.8917|12.05|12.35|12.5917|12.8667|13.3333|13.2917|12.0833|11.8167|12.725|13.125|13.1333|12.9|13.2|13.5167|14.2|14.4|14.4|14.4167|14.4|14.3417|14.3167|14.8583|14.625|14.975|14.975|15|14.9417|14.725|14.7417|14.9917|15.0833|14.9|14.825|14.6667||||||14.3167|14.1583|14.425|14.5|15.2417|15.4167|15.4667|15.725|15.9167|15.8917|15.625|15.9583|16.05|15.9833|16.2167|16.2417|15.9333|15.9917|15.9917||16.0833|16.0833|15.6917|15.45|15.3667|15.2333|15.2667|15.3417|15.425|15.225|15.5083|15.4667|15.4583|15.75|15.7917|15.8167|15.8083|15.7167|15.7333|15.675|15.6|15.525|15.6083|15.675|15.625|15.8|15.7583|15.8417|15.8333|16.125|16.5|16.5|16.6833|16.2083|16.3833|16.5|16.5083|16.3583|16.3917|16.4|16.1667|15.5333|15.325|15.1417|15.2833|15.4667|15.5083|17.2167|17.4|17.6917|17.1333|17.4|15.8167|15.9667|15.85|16.65|16.5417|16.175|16.0583|15.8833|15.9583||||||16.175|15.8|16.0417|15.8417|16.0083|16.4167|16.1167|||16.1917|16.5333|17.0667|16.6667|16.6333|18.475
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||10.12|10.38|9.85|9.94|9.63|9.42|9.04|9.18|9.16|9.27|9.27|9.07|8.94|9.1|8.76|8.52|8.57|8.55|8.64|8.86|8.74|9.24|9.23|9.28|9.1|9.1|9.08|9.44|9.53|9.47|9.18|9.47|9.66|9.82|9.97|10.16|10.26|10.04|10.86|10.28|10.34|10.38|10.4|10.42|10.23|9.8|9.99|9.69|9.86|9.73|10.6|10.69|11.25|11.4|11.02|11.25|10.93|10.97|10.14|10.22||9.89|10.27|9.96|10.11|10.3|10.21|9.93|9.72|9.83|9.76|9.34|9.39|9.65|9.51|9.36|8.94|9.03|8.88|9.21|9.42|9.49||||9.4|9.46|8.6|8.18|8.46|9.09|9.05|9.25|9.83|9.79|9.94|10.16|9.66|8.78|7.98|8.11|7.97|8|||8.08|8.09|7.91|8.07|7.88|7.64|7.71|7.54|7.64|7.28|7.06|6.7|6.56|6.49|7.16|7.45|7.49|7.56|7.44|7.77|7.7|7.57|7.26|7.1|6.81|6.66|6.95|6.99|7.15|7.06|6.89|6.68|6.75|6.72|6.8|6.86|6.85|6.66|6.71|6.44||||||5.98|6.27|6.27|6.29|6.64|6.66|6.61|6.5|6.36|6.28|6.37|6.65|6.53|6.57|6.65|6.44|6.36|6.36|6.43||6.29|6.36|6.37|6.4|6.62|6.74|7.1|7.12|6.89|6.74|7.09|6.89|6.26|6.26|6.48|6.45|6.59|6.59|6.63|6.5|6.53|6.21|6.17|6.05|6.04|6.06|6.17|6.28|6.2|6.1|6.15|6.05|6.06|6.05|6.18|6.18|6.33|6.29|6.45|6.55|6.49|6.86|7.04|6.87|7.16|6.98|7.2|7.53|7.9|7.98|7.9|8.29|8.15|9.06|8.91|8.14|7.94|8.19|9.1|8.92|8.61||||||9.02|8.69|9.04|8.6|8.98|9.47|9.77|||9.15|9.69|9.39|9.17|9.52|9.11
07107|101144|/equities/xinji-energy|SHANGHAICOMP||5.03|5.24|5.02|5.09|5.08|5.07|4.99|5.03|5|4.95|4.87|4.82|4.77|4.84|4.73|4.69|4.67|4.67|4.74|4.88|4.87|4.94|4.9|4.91|4.9|4.92|4.94|5.03|5.03|5.03|4.93|4.95|4.95|4.94|5.07|5.26|5.01|4.97|5.34|5.16|5.12|5.1|5.17|5.24|5.1|4.9|4.94|4.87|5.01|4.99|5.3|5.38|5.61|5.77|5.57|5.68|5.54|5.57|5.37|5.43||5.26|5.42|5.34|5.45|5.51|5.46|5.34|5.12|5.19|5.04|4.86|4.83|4.95|4.86|4.57|4.53|4.61|4.51|4.56|4.55|4.69||||4.7|4.72|4.62|4.24|4.71|5.23|5.14|5.19|5.56|5.6|6.22|6.18|5.82|5.77|5.6|5.7|5.64|5.64|||5.74|5.85|5.51|5.56|5.47|5.36|5.27|5.23|5.19|5.09|4.97|4.71|4.65|4.45|4.91|5.08|5.11|5.13|5.08|5.27|5.24|5.23|5.13|5|4.78|4.62|4.74|4.89|4.98|5.05|4.92|4.75|4.72|4.66|4.73|4.8|4.83|4.74|4.73|4.48||||||4.22|4.42|4.45|4.42|4.66|4.77|4.69|4.76|4.77|4.7|4.51|4.72|4.69|4.69|4.73|4.65|4.63|4.61|4.73||4.54|4.6|4.66|4.6|4.79|4.78|4.87|4.76|4.78|4.73|4.87|4.84|4.49|4.4|4.48|4.39|4.44|4.38|4.39|4.35|4.37|4.24|4.26|4.17|4.12|4.17|4.23|4.34|4.29|4.24|4.22|4.12|4.1|4.05|4.14|4.17|4.26|4.25|4.33|4.42|4.43|4.7|4.84|4.67|5.01|5.01|5.03|5.42|5.72|5.79|5.77|6.2|6.24|6.93|6.47|5.88|5.63|5.7|6.08|6.19|5.97||||||6.04|5.75|6.22|6.03|6.46|6.86|6.91|||6.64|6.83|6.91|6.78|6.74|6.7
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||26.23|27.74|26.55|27.65|27.68|26.27|26.97|26.91|25.61|24.8|24.5|24.74|22.8|23.01|22.93|22.48|22.22|22.49|22.46|23.14|23.39|24.02|23.71|22.85|23.58|23.36|22.84|22.82|20.95|19.97|19.62|20.15|19.12|18.49|18.39|18.76|18.86|18.69|19.1|19.23|18.56|18.98|18.94|19.8|19.4|19.63|19.51|19.16|18.86|19.28|19.36|20.14|20.08|19.84|19.8|19.18|19.21|18.93|18.91|18.96||19.16|19.5|18.62|18.61|17.92|18.03|17.46|16.8|17.35|17.06|16.93|16.43|16.23|16.28|16.05|16.03|15.88|16.03|15.89|15.78|16.07||||15.66|15.26|15.25|14.64|15.44|16.83|16.24|16.77|17.03|17.17|17.49|17.2|17|17.32|16.23|17.14|17.39|17.39|||17.43|17.28|17.85|17.65|17.63|17.95|18.08|18.53|18.41|18.45|18.5|18.2|18.33|17.73|18.8|19.1|19.15|19.57|19.27|20.25|20.87|21.76|22|22.27|21.91|21.2|21.7|21.45|20.81|21.23|21.44|21.41|21.67|21.92|21.55|21.68|21.99|21.94|21.5|20.96||||||20.35|20.55|21.15|21.1|21.95|22.08|23.1|23.1|23.47|23.75|23.23|23.86|24.06|23.2|24.92|24.73|25.3|24.54|24.8||24.79|24.55|24.25|23.71|23.04|22.43|23.41|23.3|23.75|23.49|24.87|25.05|25.22|25.43|24.62|24.65|25.09|25.12|23.74|24.4|24.53|24.31|23.65|23.96|22.79|22.95|23.22|23.73|23.96|22.89|22.88|22.71|22.45|22.29|22.8|21.84|21.19|21.29|21.12|20.94|21.88|23.35|23.22|24.85|22.59|22.55|21.4|22.31|22.87|23.1|22.72|22.46|23|22.71|22.38|21.98|22|21.98|22.69|24.08|24.89||||||25.1|24.07|26.65|26.79|29.05|29.82|28.39|||26.01|24.71|24.64|25.11|26.57|26.19
07109|100384|/equities/cyts-tours|SHANGHAICOMP||10.82|10.66|10.64|10.73|10.61|10.51|10.65|10.72|10.59|10.55|10.58|10.46|10.29|10.43|10.5|10.5|10.41|10.27|10.42|10.85|10.85|11.24|11.3|11.55|11.15|11.19|11.13|11.39|11.19|11.2|11.08|11.08|11|10.9|11.14|11.39|11.39|11.48|11.86|12.05|12.11|12.89|12.34|12.6|11.89|11.97|11.44|11.18|11.31|11.1|10.84|10.88|10.83|10.77|10.74|10.89|10.81|11.07|11.1|11.22||11.24|11.27|11.31|11.34|10.81|10.8|10.47|10.15|10.52|10.52|10.39|10.39|10.42|10.45|10.4|10.32|10.24|9.99|9.85|9.7|10.13||||10.33|10.01|10.09|9.8|9.85|10.66|11.04|11.84|11.64|11.81|12.06|12.47|12.18|12.84|11.97|12.54|12.4|12.92|||12.71|12.2|12.65|12.31|12.21|12.2|12.19|12.17|12.13|12.49|12.43|12.08|11.99|10.9|11.46|12|11.68|11.62|11.75|11.88|12.51|12.62|11.65|11.69|11.38|11.52|11.52|11.99|12.08|12.23|12.11|12.11|12.38|12.45|12.77|12.74|12.68|12.1|11.82|11.33||||||11.25|10.66|11.02|11.25|11.45|11.06|10.92|11.14|10.87|10.94|10.8|11|11.08|10.64|10.61|10.63|10.71|10.84|10.94||10.38|10.34|10.24|10.16|10.1|9.96|9.98|10.05|10.03|9.87|9.93|9.95|9.86|9.83|9.96|10.04|9.95|9.78|9.76|9.72|9.76|9.7|9.72|9.62|9.58|9.9|10.18|10.18|10.18|10.19|10.3|10.22|10.34|10.28|10.35|10.18|10.08|10.14|10.12|9.96|9.7|9.62|9.64|9.63|9.85|10|9.7|9.83|10.04|10.14|10.26|10.28|10.37|10.43|10.51|10.63|10.63|10.32|10.1|10.24|10.14||||||9.97|9.93|10.05|10.03|10.11|10.16|9.99|||10.08|10.25|10.35|10.24|10.24|11.01
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||8.8|8.89|8.46|8.63|8.68|8.48|8.41|8.65|8.58|8.56|8.55|8.43|8.31|8.36|8.31|8.31|8.26|8.2|8.26|8.89|9.12|9.28|9.24|9.23|9.11|9.32|9.36|9.72|9.66|9.63|9.44|9.82|10.16|10.19|9.64|9.57|9.18|9.38|9.6|9.6|9.69|9.55|9.1|8.89|8.95|8.96|9.04|8.93|9.21|9.55|9.2|9.31|9.51|9.45|9.27|9.41|9.26|9.36|9.06|9.12||8.95|8.98|9.15|9.24|9.6|9.35|8.5|8.37|8.93|9.17|9.35|8.78|8.86|9.11|9.2|9.27|9.27|9.23|8.8|8.74|8.88||||8.41|7.88|8.16|7.99|7.75|7.83|7.77|8.23|8.54|8.43|8.45|8.77|8.72|9.14|9.14|9.08|8.73|8.71|||8.37|8.5|8.32|8.12|8.36|8.31|8.41|8.56|8.7|8.77|8.79|8.68|8.51|8.55|8.15|8.33|8.46|8.3|8.33|8.5|8.53|8.75|8.81|8.85|8.74|8.94|8.96|9.27|9.52|9.89|9.83|9.46|9.7|9.55|9.45|9.7|10.08|10.19|10.22|9.57||||||8.88|8.88|9.19|9.27|9.76|9.85|10.03|10.03|9.66|9.3|9.35|9.49|9.45|9.76|9.8|9.3|8.68|8.32|8.5||8.36|8.33|8.23|8.28|8.36|8.38|8.59|8.58|8.58|8.61|8.68|8.94|8.97|8.76|8.76|8.52|8.34|8.34|8.32|8.35|8.05|8.15|7.68|7.52|7.28|7.09|7.14|7.09|7.09|7.17|7.17|7.11|7.22|7.21|7.17|7.13|7.07|7.05|7.03|7.02|6.94|6.98|6.86|6.78|7.04|7.04|7.04|7.1|7.3|7.44|7.48|7.48|7.48|7.7|7.66|7.62|7.58|7.69|7.71|7.84|7.87||||||7.75|7.75|8.08|8.19|8.26|8.59|8.23|||8.18|8.25|8.3|8.26|8.61|8.61
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||4.78|4.78|4.74|4.82|4.86|4.81|4.82|4.86|4.81|4.79|4.87|4.78|4.72|4.77|4.72|4.77|4.74|4.76|4.83|4.86|4.9|4.95|5.04|5.05|4.98|5.02|5|5.04|4.99|5.01|4.97|5.11|5.03|4.97|4.99|5.08|5.11|5.08|5.15|5.18|5.17|5.49|5.3|5.35|5.12|4.92|4.83|4.77|4.77|4.84|4.64|4.6|4.59|4.58|4.54|4.64|4.69|4.73|4.66|4.67||4.72|4.75|4.82|4.77|4.71|4.68|4.61|4.51|4.59|4.6|4.51|4.56|4.66|4.69|4.59|4.57|4.66|4.6|4.52|4.54|4.69||||4.72|4.51|4.5|4.49|4.62|4.78|4.77|4.93|4.91|4.96|4.83|4.86|4.74|4.83|4.56|4.72|4.69|4.77|||4.78|4.68|4.74|4.63|4.71|4.9|5.18|5.19|5.34|5.69|5.57|5.4|5.31|4.83|5.09|5.39|5.27|5.15|5.17|5.3|5.8|5.89|5.57|5.52|5.4|5.48|5.49|5.55|5.7|5.99|5.88|5.67|5.76|5.72|5.84|6.02|6.11|5.9|5.93|5.74||||||5.74|5.7|5.72|5.74|5.58|5.57|5.46|5.34|5.32|5.18|5.24|5.28|5.29|5.3|5.36|5.34|5.21|5.27|5.26||5.16|5.09|5|4.82|4.81|4.76|4.77|4.79|4.76|4.71|4.77|4.73|4.69|4.69|4.76|4.83|4.85|4.81|4.83|4.75|4.76|4.71|4.72|4.66|4.65|4.77|4.83|4.87|4.86|4.84|4.83|4.82|4.9|4.98|4.92|4.97|4.9|4.88|4.86|4.91|4.78|4.78|4.72|4.69|4.67|4.83|4.71|4.66|4.69|4.68|4.7|4.79|4.87|4.91|5.09|5.05|5.18|5.03|5.02|5.06|4.9||||||4.71|4.65|4.75|4.69|4.75|4.74|4.66|||4.66|4.59|4.74|4.8|5|5.05
07112|100803|/equities/china-enter|SHANGHAICOMP||2.72|2.74|2.72|2.78|2.81|2.79|2.79|2.83|2.79|2.76|2.79|2.77|2.74|2.76|2.79|2.77|2.76|2.75|2.8|2.88|2.89|2.92|2.91|2.96|2.85|2.81|2.82|2.85|2.87|2.85|2.79|2.94|2.98|2.95|2.95|2.97|2.95|2.95|3|3.01|3.06|3.06|3.09|3.04|3.05|3.04|3.05|3.01|3.07|3.07|3.02|3.04|3.09|3.06|2.98|3.06|3.06|3.07|3.16|3.11||3.1|3.21|3.26|3.26|3.22|3.25|3.29|3.28|3.46|3.54|3.65|3.53|3.4|3.59|3.59|3.38|3.47|3.52|3.47|3.38|3.76||||3.78|3.44|3.28|3.36|3.27|3.51|3.49|3.74|4.15|4.11|4.25|4.4|4|4.19|4.65|4.39|4.02|3.81|||3.46|3.43|3.36|3.22|3.24|3.18|3.16|3.16|3.15|3.08|3.01|2.95|2.86|2.75|2.98|3.05|3.06|2.98|3.05|3.12|3.14|3.18|3.14|3.12|3.09|3.12|3.12|3.16|3.21|3.24|3.23|3.1|3.14|3.07|3.11|3.19|3.16|3.14|3.15|3.06||||||2.99|2.97|3.03|2.99|3.09|3.11|3.11|3.11|3.07|3.06|3.07|3.13|3.13|3.15|3.15|3.1|3.1|3.06|3.06||3.01|2.96|2.98|3.01|3|3|3.06|3.15|3.26|2.96|2.86|2.82|2.8|2.79|2.8|2.82|2.8|2.77|2.79|2.76|2.77|2.76|2.73|2.7|2.7|2.72|2.75|2.72|2.7|2.7|2.72|2.69|2.72|2.72|2.74|2.74|2.79|2.72|2.69|2.69|2.69|2.72|2.76|2.73|2.81|2.85|2.87|2.9|2.94|2.99|3.05|3.09|3|3.01|3.02|2.99|3.02|3.06|3.03|3.05|3.03||||||3|3.01|3.01|2.91|2.99|3.05|2.98|||2.99|2.95|3.04|3.02|3.09|3.04
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||10.54|10.52|10.44|10.54|10.54|10.42|10.47|10.66|10.55|10.59|10.65|10.67|10.48|10.58|10.69|10.84|10.72|10.67|10.85|11.27|11.78|11.79|11.9|11.59|11.46|11.47|11.43|11.31|11.16|10.88|10.7|10.88|10.95|10.9|10.9|11|10.9|11.05|11.52|11.43|11.37|11.5|11.22|11.38|11.12|11.11|11|10.98|11.17|11.15|10.86|10.99|10.75|10.68|10.67|10.76|10.68|10.78|10.78|10.86||10.79|10.85|10.84|10.78|10.67|10.65|10.59|10.26|10.48|10.48|10.39|10.34|10.38|10.36|10.27|10.18|10.09|10.02|9.93|9.9|10.2||||10.23|9.93|10.02|9.84|10.09|10.74|10.87|11.22|11.2|11.12|11.06|11.2|11.06|11.28|10.79|11.07|11.21|11.5|||11.4|11.26|11.31|11.19|11.23|11.19|11.21|11.43|11.35|11.33|11.31|11.07|11.07|10.59|11.09|11.65|11.63|11.39|11.53|11.55|11.56|11.68|11.63|11.64|11.46|11.45|11.44|11.78|11.66|11.92|11.88|11.86|12.1|12.06|12.32|11.95|12.11|11.76|11.81|11.53||||||12.37|11.77|12.14|11.85|12.65|12.77|12.5|12.76|12.8|12.86|12.53|12.73|12.63|12.3|12.4|12.42|12.73|12.79|12.94||12.81|12.83|12.67|12.48|12.56|12.4|12.24|12.38|12.36|12.12|12.25|12.39|12.23|12.29|12.18|12.2|12.05|11.87|11.77|11.67|11.78|11.73|11.83|11.71|11.61|11.8|12.05|12.16|12|11.88|11.86|11.77|11.9|11.68|11.88|11.8|11.97|11.95|11.98|11.89|11.74|11.75|11.53|11.46|11.61|11.73|11.56|11.5|11.74|11.66|11.84|11.87|11.92|12|12.19|12.18|12.44|12.23|12.15|12.37|12.68||||||13.49|13.67|13.71|13.65|13.62|13.52|13.2|||13.12|13.31|13.14|12.42|12.59|13.2
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||3.08|3.09|3.09|3.17|3.19|3.15|3.17|3.18|3.12|3.11|3.1|3.1|3.07|3.06|3.08|3.1|3.07|3.07|3.1|3.18|3.18|3.23|3.22|3.24|3.22|3.22|3.18|3.21|3.15|3.13|3.06|3.14|3.17|3.12|3.15|3.18|3.15|3.16|3.12|3.15|3.14|3.07|3.1|3.19|3.05|3.05|3.06|3.01|3.05|3.05|3.07|3.04|3.08|3.08|3.08|3.05|3.01|3.03|3.04|3.05||3.07|3.03|3.03|3.02|2.93|2.95|2.9|2.86|2.94|2.91|2.88|2.88|2.88|2.9|2.91|2.87|2.88|2.89|2.85|2.83|2.91||||2.89|2.84|2.89|2.77|2.81|2.99|2.98|3.05|3.06|3.03|3.07|3.09|3.05|3.09|3.06|3.11|3.07|3.14|||3.09|3.07|3.1|3.05|3.07|3.08|3.09|3.11|3.11|3.08|3.09|3.08|3.07|2.99|3.16|3.25|3.25|3.36|3.67|3.37|3.28|3.34|3.26|3.25|3.19|3.16|3.14|3.22|3.2|3.25|3.26|3.21|3.25|3.23|3.23|3.29|3.32|3.33|3.33|3.21||||||3.09|3.04|3.15|3.15|3.35|3.35|3.42|3.41|3.44|3.43|3.42|3.5|3.54|3.53|3.56|3.53|3.51|3.48|3.53||3.48|3.45|3.46|3.45|3.49|3.45|3.57|3.57|3.64|3.53|3.51|3.53|3.46|3.43|3.51|3.52|3.58|3.64|3.58|3.59|3.61|3.49|3.51|3.51|3.4|3.38|3.42|3.43|3.45|3.41|3.38|3.38|3.31|3.34|3.39|3.46|3.47|3.47|3.47|3.47|3.53|3.62|3.62|3.43|3.37|3.45|3.44|3.53|3.6|3.62|3.44|3.58|3.58|3.63|3.69|3.58|3.63|3.62|3.66|3.79|3.8||||||3.81|3.8|3.98|3.88|4.11|4.31|4.29|||4.1|4.08|4.23|4.2|4.38|4.32
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||2.81|2.86|2.83|2.91|2.94|2.93|2.91|2.97|2.97|2.92|2.96|2.93|2.91|2.99|2.91|2.83|2.8|2.78|2.82|2.9|2.94|3.03|3|3.08|2.93|2.88|2.91|2.91|2.94|2.96|2.85|3.03|3.11|3.08|3.11|3.14|3.17|3.22|3.14|3.16|3.16|3.2|3.23|3.17|3.15|3.15|3.17|3.16|3.27|3.29|3.26|3.34|3.38|3.44|3.13|3.16|3.18|3.25|3.29|3.25||3.25|3.35|3.33|3.35|3.39|3.4|3.4|3.37|3.55|3.57|3.64|3.55|3.58|3.68|3.74|3.51|3.6|3.8|3.99|3.63|3.3||||3|2.94|2.88|2.89|2.88|3.11|3.14|3.29|3.47|3.42|3.54|3.69|3.51|3.7|3.91|4.34|4.18|4.63|||4.21|3.83|3.73|3.69|4.1|3.73|3.39|3.55|3.52|3.2|2.91|2.81|2.71|2.62|2.86|2.95|2.93|2.89|2.98|3.09|3.13|3.16|3.14|3.11|3.1|3.12|3.1|3.21|3.19|3.27|3.24|3.19|3.19|3.21|3.28|3.37|3.4|3.43|3.27|3.15||||||3.29|3.25|3.33|3.29|3.44|3.48|3.59|3.58|3.55|3.58|3.56|3.73|3.69|3.75|3.78|3.74|3.68|3.67|3.67||3.6|3.57|3.61|3.67|3.65|3.63|3.71|3.78|3.93|3.66|3.52|3.58|3.61|3.63|3.65|3.85|3.5|3.37|3.47|3.43|3.32|3.33|3.34|3.3|3.37|3.42|3.46|3.49|3.46|3.44|3.55|3.45|3.53|3.52|3.58|3.56|3.67|3.48|3.42|3.44|3.48|3.55|3.56|3.5|3.65|3.68|3.57|3.7|3.81|3.92|4.03|4|3.89|3.83|3.87|3.86|4.05|4.04|4.12|4.33|4.41|||||||||||4.01|3.83|||3.81|3.83|3.93|3.99|4.18|4.18
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||8.98|9.01|8.88|9.02|8.95|9.01|9|9.06|8.93|8.94|9.03|9.01|8.66|8.71|8.69|8.68|8.47|8.32|8.39|8.62|8.69|8.8|8.73|8.74|8.7|8.8|8.82|8.86|8.84|8.81|8.59|9.17|9.27|9.3|9.28|9.3|9.37|9.41|9.51|9.56|9.55|9.67|9.55|9.72|9.66|9.66|9.67|9.42|9.64|9.62|9.68|9.64|9.95|9.61|9.23|9.37|9.21|9.19|9.01|9||8.89|8.8|8.84|8.77|8.84|8.87|8.7|8.64|8.85|8.84|8.7|8.69|8.72|8.76|8.86|8.88|8.91|8.92|8.84|8.82|9.05||||9.28|9.01|9.21|9.15|9.66|10.01|10.02|10.05|10.2|10.17|10.25|10.39|10.21|10.41|10.29|10.33|10.1|10.25|||10.18|9.95|10.02|9.78|9.84|9.79|9.78|10.17|10.1|9.98|9.96|9.95|9.97|9.47|9.85|9.96|9.68|9.81|9.74|9.97|10.09|10.2|10.18|10.21|10.11|10.05|10.04|10.4|10.32|10.56|10.55|10.49|10.61|10.61|10.64|11|11.05|11|10.72|10.5||||||10.48|10.45|10.73|10.52|10.95|11.06|11.2|11.07|10.95|10.73|10.59|10.88|10.85|10.85|10.88|10.81|10.75|11.05|11.16||11.19|11.19|10.94|11.01|11.02|11.14|11.1|10.85|11.05|10.89|10.82|10.92|10.83|10.68|10.8|10.91|11.1|10.97|10.85|10.64|10.63|10.53|10.54|10.43|10.38|10.48|10.72|10.74|10.82|10.72|10.77|10.59|10.76|10.77|10.8|11.17|11.38|11.03|10.97|10.9|10.87|10.57|10.66|10.67|10.69|9.88|9.84|9.85|10.07|10.26|10.25|10.28|10.23|10.35|10.29|10.21|10.3|10.3|10.25|10.48|10.62||||||10.48|10.53|10.66|10.55|10.77|11.06|10.78|||10.9|10.82|11.01|10.96|11.31|11.4
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP||2.45|2.49|2.46|2.51|2.53|2.49|2.52|2.56|2.55|2.55|2.58|2.58|2.55|2.54|2.58|2.58|2.58|2.55|2.62|2.75|2.7|2.66|2.68|2.61|2.6|2.63|2.61|2.61|2.65|2.68|2.44|2.51|2.53|2.51|2.53|2.58|2.61|2.53|2.56|2.59|2.59|2.61|2.63|2.77|2.66|2.67|2.74|2.71|2.74|2.71|2.66|2.69|2.76|2.82|2.76|2.72|2.66|2.8|2.63|2.72||2.83|2.78|2.53|2.59|2.68|2.91|2.86|2.6|2.36|2.31|2.31|2.32|2.29|2.27|2.31|2.22|2.21|2.23|2.23|2.15|2.21||||2.21|2.16|2.1|2.07|2.12|2.25|2.23|2.3|2.33|2.35|2.37|2.37|2.33|2.35|2.28|2.35|2.36|2.42|||2.38|2.35|2.34|2.3|2.33|2.31|2.31|2.35|2.34|2.31|2.32|2.29|2.28|2.2|2.35|2.4|2.4|2.38|2.44|2.52|2.56|2.59|2.57|2.56|2.54|2.56|2.55|2.63|2.64|2.68|2.67|2.66|2.67|2.61|2.6|2.64|2.65|2.66|2.66|2.61||||||2.51|2.51|2.53|2.52|2.61|2.64|2.67|2.72|2.72|2.74|2.72|2.79|2.75|2.77|2.78|2.75|2.73|2.71|2.74||2.67|2.66|2.65|2.65|2.68|2.64|2.65|2.68|2.71|2.61|2.6|2.61|2.57|2.55|2.6|2.61|2.61|2.55|2.53|2.54|2.56|2.56|2.56|2.52|2.5|2.52|2.55|2.58|2.59|2.58|2.59|2.56|2.6|2.61|2.6|2.56|2.57|2.52|2.55|2.56|2.58|2.61|2.61|2.58|2.65|2.68|2.7|2.87|2.95|2.92|2.96|3.03|3.04|3.1|3.13|3.03|3.09|3.09|3.13|3.16|3.15||||||2.99|2.97|3.03|3.05|3.12|3.2|3.12|||3.14|3.17|3.28|3.27|3.45|3.26
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||4.52|4.52|4.45|4.54|4.53|4.44|4.46|4.51|4.49|4.48|4.46|4.46|4.39|4.43|4.45|4.43|4.37|4.37|4.38|4.46|4.49|4.5|4.5|4.52|4.52|4.5|4.53|4.56|4.55|4.53|4.45|4.53|4.57|4.63|4.68|4.68|4.7|4.65|4.75|4.78|4.76|4.78|4.6|4.72|4.7|4.71|4.71|4.66|4.8|4.78|4.73|4.74|4.75|4.8|4.76|4.85|4.78|4.7|4.7|4.73||4.71|4.75|4.7|4.61|4.6|4.58|4.55|4.45|4.58|4.57|4.55|4.5|4.51|4.51|4.41|4.36|4.39|4.42|4.39|4.33|4.46||||4.46|4.31|4.42|4.32|4.38|4.65|4.73|4.92|5|4.89|4.95|5.06|4.97|5.1|4.97|4.98|4.93|5.06|||4.96|4.85|4.86|4.79|4.78|4.8|4.77|4.82|4.87|4.87|4.78|4.75|4.74|4.68|4.93|5.1|5.05|5.03|4.97|5.14|5.16|5.21|5.21|5.03|5.01|4.98|4.97|5.11|5.13|5.16|5.16|5.1|5.15|5.13|5.18|5.17|5.2|5.14|5.02|4.9||||||4.83|4.76|4.83|4.78|4.97|5.02|5.1|5.15|5.18|5.22|5.23|5.35|5.35|5.31|5.35|5.3|5.28|5.34|5.38||5.28|5.28|5.31|5.3|5.22|5.18|5.24|5.25|5.21|5.15|5.26|5.24|5.2|5.2|5.29|5.3|5.33|5.35|5.43|5.35|5.36|5.36|5.53|5.29|5.37|5.42|5.61|5.57|5.72|5.86|5.69|5.61|5.61|5.68|5.67|5.73|5.64|5.68|5.63|5.55|5.6|5.69|5.47|5.39|5.28|5.24|5.17|5.28|5.51|5.44|5.46|5.65|5.68|5.83|5.3|5.25|5.35|5.46|5.62|5.59|5.56||||||5.05|4.88|4.97|4.99|5.45|5.28|5.2|||5.19|5.27|5.29|5.23|5.29|5.17
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||5.29|5.27|5.28|5.37|5.32|5.27|5.28|5.4|5.33|5.29|5.31|5.3|5.25|5.31|5.36|5.31|5.3|5.22|5.28|5.66|5.68|5.76|5.8|5.74|5.71|5.8|5.79|5.81|5.66|5.63|5.55|5.61|5.62|5.65|5.75|5.72|5.63|5.59|5.7|5.83|5.73|5.75|5.69|5.79|5.71|5.82|5.7|5.68|5.86|6.03|5.94|6.17|5.98|5.97|6|5.9|5.72|5.93|5.84|5.76||5.66|5.82|6.05|5.83|5.7|5.18|5.12|5.04|5.4|5.14|5.11|5.1|5.04|5.14|5.16|5.13|5.04|5.03|5.03|4.92|5.07||||5.08|4.86|4.97|4.85|5.16|5.43|5.51|5.83|5.69|5.74|5.79|5.84|5.93|6.22|6.09|6.23|6.23|6.72|||6.39|6.32|5.99|6.02|6.04|5.92|5.93|6.1|6.23|6.31|6.1|6.18|6.09|5.63|5.5|5.68|5.57|5.46|5.45|5.7|5.77|5.72|5.76|5.8|5.87|5.76|5.85|6.09|5.54|5.65|5.5|5.38|5.45|5.35|5.33|5.26|5.37|5.37|5.36|5.26||||||5.03|4.9|5.08|5.09|5.24|5.29|5.32|5.5|5.46|5.62|5.59|5.68|5.77|5.65|5.65|5.6|5.78|5.78|5.83||5.71|5.74|5.7|5.77|5.68|5.75|5.93|6.02|6.11|6|6.15|6.15|6.1|6.28|6.4|6.3|5.73|5.67|5.58|5.71|5.75|5.81|5.72|5.79|5.58|5.69|5.78|5.77|5.81|5.93|5.76|5.69|5.8|5.73|5.91|5.88|5.86|5.79|5.79|5.88|5.72|5.2|5.22|5.18|5.52|5.61|5.62|5.62|5.81|5.94|5.88|5.99|6.03|6.02|6.13|5.99|5.99|6.03|5.84|5.93|6.02||||||6.11|6.1|6.3|6.28|5.95|6.15|6.03|||5.84|6.01|5.87|5.8|5.85|5.86
07121|100429|/equities/china-animal|SHANGHAICOMP||13.65|13.4|13.27|13.39|12.94|12.56|12.39|12.39|12.51|12.58|12.95|13.03|12.79|12.85|12.87|12.74|12.46|11.33|10.88|11.21|11.32|11.6|11.61|11.68|11.67|11.73|11.8|11.91|11.95|11.8|11.66|11.83|12.14|11.9|12.49|12.53|12.51|12.73|13.03|13.14|12.3|12.26|12.3|12.66|12.58|12.71|12.66|12.84|12.98|13.16|12.95|12.8|12.46|12.41|12.17|12.09|12.06|12.2|12.24|12.38||12.6|12.34|12.47|12.4|11.95|11.91|11.89|11.65|12.15|11.96|12.05|12.38|12|11.75|11.66|11.65|11.62|11.55|11.45|11.23|11.42||||11.08|10.54|10.6|10.76|11.44|12.18|12.51|12.66|12.72|12.12|11.25|11.05|11.02|11.41|11.39|12.34|12.75|12.76|||12.73|12.95|12.78|12.68|12.3|12.51|12.45|12.67|12.37|12.36|12.38|12.18|12.09|11.8|12.35|12.87|12.53|12.32|12.64|13.3|13.89|13.48|13.58|13.48|13.17|13.06|12.92|13.41|13.31|13.35|13.26|13.18|13.18|12.99|13.19|13.04|13.24|12.89|12.91|12.49||||||12.09|12.03|12.16|12.36|12.75|12.43|12.88|12.28|12.3|12.48|12.79|12.9|13.35|13.42|13.69|13.3|13.16|13.04|13.16||13.07|12.84|12.66|12.74|13.19|13.06|12.59|12.56|12.14|11.98|11.8|11.9|11.61|11.45|11.63|11.62|11.54|11.36|11.36|11.33|11.67|11.57|10.99|11.07|11|11|11.08|11.14|11.16|11.49|11.57|11.31|11.45|11.48|11.44|11.34|11.21|11.24|11.14|11.18|11.22|11.37|11.23|11.32|11.35|10.55|10.45|10.5|10.57|10.59|10.66|10.83|11.05|11.23|10.6|10.66|10.9|11.23|11.25|11.55|11.5||||||11.22|11.25|11.47|11.22|11.4|11.27|10.92|||11|10.8|10.93|10.88|10.8|10.55
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||192.41|192.82|189.8|192.98|193.13|188|188.62|193.16|190.18|194.75|195.66|201.19|196|197.46|189.59|198.9|200.45|200.05|206.26|211.7|209.9|219.98|214.83|219|219.61|214.62|208.95|214.95|209|206.58|204.36|209.5|205.6|203.54|207.35|211.97|209.41|209.49|220.91|226.12|225.11|232.93|219.05|222.88|214.4|201.12|199.5|192.3|197.43|197|190.39|182|181.98|181.01|178.31|187.75|186.9|191.56|184.8|180.97||175.39|175.92|176.7|172|164.95|163.05|165.65|164.4|166.77|175.75|167.8|170.35|174.92|174.32|173|171.95|176.65|165.95|160|163.69|179.74||||181.99|181.58|183.99|180.02|173.49|176.98|175.16|182.26|178.63|180.88|182.24|181.58|172|171.72|156.11|164.48|164.95|164.1|||174.26|164.37|167.2|156.1|159.5|162.85|166.62|169.11|170.15|172.95|176.45|175.5|170|160|171|186.6|186.77|187.83|189.5|188.28|201.45|198.27|202.5|208.25|202.5|210.12|203.99|210.89|210.8|215.55|221.35|220.53|224.2|222.84|227.5|225.43|224|212.6|210.38|210.81||||||206.56|203.7|207.35|206.63|207.3|200.66|193.88|188.62|190.71|190.43|200.49|207.03|212|201.21|207.11|207.78|210.11|214.2|214.06||219.41|217.5|215.98|222.72|220|217.9|210.35|212.01|215|212.5|217.28|225.05|223.29|228|229.2|229.68|228.38|215.46|213|211.99|204.06|201.82|202.89|205.45|203.3|211.32|211.8|220.99|220.5|223.56|225.3|224.1|230.44|234|229.88|223.56|228.8|227.11|227.62|229.42|230.78|233.66|228.3|222.88|241.61|268.46|264.48|258|265|264.47|269|257|259.5|259.12|259.84|269.55|273.09|278.2|267.2|263.5|270.3||||||260|251.28|253.98|256.72|247|234.6|238.12|||249.5|241.36|234.97|246.85|251.25|255
07123|100408|/equities/fiber-glass|SHANGHAICOMP||14.66|14.91|14.57|14.85|14.95|14.8|14.8|14.95|15|14.99|15.04|14.84|14.73|14.78|14.7|14.61|14.27|14.14|14.26|14.59|14.95|15.11|14.96|15.11|15.04|15.06|15.1|15.31|15.32|15.13|14.87|15.38|15.54|15.27|15.19|15.76|16.03|16.28|17.23|17.3|17.42|17.41|17.25|17.26|17.12|16.89|16.81|16.68|16.93|16.91|16.53|16.49|16.71|16.72|16.59|16.5|16.29|16.28|16.33|16.72||16.44|16.57|16.34|16.11|15.8|15.52|16.13|16.1|16.5|16.6|16.02|15.96|16.22|16.09|16.23|15.91|15.93|15.87|15.98|15.81|16.07||||15.73|15.59|15.39|14.73|14.3|14.87|14.69|15.12|15.53|15.81|16.03|16.17|15.69|16.1|15.89|16.3|15.41|15.43|||15.19|15.24|15.42|15.17|15.14|15.18|15.29|15.57|15.65|15.79|16.17|16.09|15.55|14.63|15.56|15.93|15.87|15.15|15.33|16.09|16.35|16.68|16.72|17.04|17.05|17.1|16.79|17.21|17.09|17.23|17.34|17.31|17.33|16.81|16.72|17.04|16.98|17.02|16.85|16.58||||||16.23|16.47|16.63|16.43|16.82|16.6|16.98|16.99|16.8|16.79|16.68|17.02|17.76|18.02|18.43|18.35|17.86|17.68|17.94||18.2|18.19|18.09|18.36|18.46|18.22|18.18|17.8|16.95|16.87|17.51|17.84|17.74|18.01|18.14|17.4|17.82|17.81|17.88|17.65|17.76|17.78|17.7|17.5|17|17.17|17.2|16.86|17|17.39|17.3|17.09|16.87|16.57|16.91|16.81|17.34|17.13|17.84|17.75|17.87|18.82|18.01|18.37|18.9|19.14|19.15|19.05|19.06|18.2|18.3|17.79|18.19|18.2|17.48|17.17|17|17.25|17.05|17.45|17.73||||||17.58|17.5|18.2|18.21|19.27|20.09|20.06|||20.19|19.94|20.44|20.74|21.09|20.8
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||36.71|37.57|37.29|39.09|39.06|38.32|39.92|40.02|40.14|39.03|38.47|39.9|40.63|40.92|37.2|36.29|35.54|36.63|36.51|36.98|37.38|38.18|39.02|35.79|35.95|35.57|35.11|31.92|31.77|32|31.26|31.3|30.79|30.53|31.45|32.6|33.15|31.9357|31.1714|30.6714|29.5214|29.2214|28.0357|29.0143|28.9714|28.0857|27.9857|27.7714|27.8714|29.8072|29.6429|29.7286|28.6429|30.2572|30.2643|28.3929|27.4786|27.0286|26.7929|26.7929||25.4|25.3214|25.5|24.8214|22.5643|22.5714|21.8714|21.7857|21.7572|20.4286|18.5714|17.95|18.0214|17.5929|17.8071|17.6429|17.5643|17.25|17.2|16.8|17.3714||||17.2286|16.2786|17.1286|16.3143|17.0143|18.5786|18.6|19.6286|19.9143|19.9786|19.9286|19.45|19.4|20.0572|20.0072|21.2857|20.4429|20.9643|||20.8857|21.0643|21.5643|21.0714|21.3572|21.9429|22.3072|22.2857|22.2143|22.6786|22.3286|22.3143|22.0786|21.6072|22.7286|23.5072|23.8429|23.1714|23.8|25.4286|25.8643|26.75|26.8429|27.0714|25.5072|25.4643|25.05|26.1286|25.4643|25.4286|25.6214|26.1357|25.8714|24.9072|25.6643|25.1072|25.0714|25.2572|24.2857|23.05||||||22.5072|22.2643|23.3929|22.3286|22.8643|22.1357|22.1429|22.9286|23.5|23.9857|23.7429|23.8929|24.5643|24.0572|23.7072|23.8429|24.7786|25.4929|26.9072||25.8786|26.0286|26.4572|26.9357|26.5572|27.4143|28.6429|29.5714|29.7143|29.1429|30.4286|30.7714|31.2429|32.1429|31.2572|28.4143|27.6786|28.4357|27.9929|29.1143|29.7286|30.6786|31.5857|31.0286|31.8572|32.4286|30.7643|31.2643|29.2857|29.2929|28.4929|28.5714|28.1714|26.55|27.7429|30.8214|30.1429|30.4786|31.5714|29.4286|30.6357|34.0357|35.4286|33.5643|33.3429|30.3143|30.1786|33.1214|31.6143|31.3429|30.3572|28.6786|29.4429|29.1572|26.5072|25.3143|25.7143|25.25|24.5929|25.8429|26.1072||||||27.4357|26.2929|28.5|28.8643|31.35|34.3929|37.6286|||39.3572|38.6786|40.0572|36.4143|38.6286|35.5786
07125|100874|/equities/cec-corecast|SHANGHAICOMP||22.86|23.28|23.24|24|24.43|24.45|25.59|26.12|25.99|25.87|25.68|26.27|25.93|26.17|26.41|26.21|26.95|28.16|27.35|24.88|24.9|25.29|24.88|24.09|23.8|24.19|24.33|25.02|23.49|23.09|22.9|23.42|23.08|23.25|24|25.55|25.17|24.7|25.2|25.97|25.26|25.24|25.02|25.97|25.65|26.11|25.52|24.66|25.5|26|26.79|26.88|26.18|26.02|27.3|26.48|26.21|25.9|26.15|26.76||26.99|26.2|23.82|23.99|22.89|23.06|22.42|21.98|22.94|23.23|22.92|22.97|22.24|22.37|21.81|21.8|21.79|22.19|22.08|21.33|21.23||||21.03|21.19|21.33|20.52|21.25|23.42|24.09|24.9|25.48|26.37|26.8|24.91|24.75|25.51|24.48|25.68|25.77|26.55|||26.87|26.71|27.1|26.76|26.78|27.4|27.45|28.12|27.61|27.88|28.28|28.17|28.1|27|28.73|28.93|28.79|28.69|29.08|31.21|31.86|32.7|33.37|33.34|32.53|32.51|33.42|31.85|31.02|31.45|31.41|31.56|31.28|31.94|31.66|31.74|32.79|32.99|32.25|31.88||||||31.87|31.77|32.42|32.63|32.98|32.83|32.71|33.51|34.85|34.81|34.83|34.46|36.2|35.3|36.71|35.61|35.55|36.29|38.15||40.66|41.45|40.99|37.26|38.4|37.99|38|38.48|37.58|37.42|38|38.63|38.41|39.68|39.6|41|40.31|41.2|39.01|39.5|37.16|36.26|32.96|32.2|31.93|30.8|30.7|30.35|31.31|30.7|30.62|30.51|30.61|30.38|31.99|32.61|31.16|31.17|31.32|30.23|30.97|31.25|31.01|31.58|28.71|26.1|25.59|25.99|26.4|26.67|26.45|26.32|27.07|26.83|27.11|26.71|26.57|26.43|26.99|27.6|27.11||||||27.11|27.17|27.28|26.8|28.01|28.16|27.99|||27.53|27.49|28.85|28.46|29.11|29.56
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||10.33|10.39|10.14|10.31|10.26|10.13|10.16|10.16|10.17|10.23|10.14|10|9.71|9.61|9.61|9.52|9.49|9.26|9.36|9.9|9.93|9.95|9.95|9.84|9.77|9.75|9.69|9.7|9.68|9.52|9.25|9.56|9.61|9.41|9.54|9.61|9.6|9.49|9.7|9.84|9.93|9.92|9.95|10.25|9.97|9.97|9.99|10.07|9.98|9.93|9.89|10.15|9.94|10.02|10.07|10.12|10.02|10.25|10.43|10.3||10.3|10.49|10.62|10.7|10.87|10.64|10.92|10.69|11.86|10.78|9.8|10.01|10.6692|10.8923|10.8769|10.6231|9.6538|9.6615|9.4|9.3385|9.6077||||9.3923|8.9923|8.8538|8.8462|9.2308|10.0308|10.1154|10.7385|10.6923|10.8|10.6615|11.1308|11.2|10.8308|10.4769|10.1769|10.1154|10.1462|||9.8692|9.7846|9.5077|9.2923|9.2154|9.3385|9.2|9.4077|9.3538|9.4769|9.5|9.3846|9.0846|8.8692|9.6923|10.0692|9.9077|9.5538|9.8154|10.5154|10.9|11.1308|10.1154|9.8846|9.7923|9.9615|9.5385|9.8923|9.7462|9.7538|9.7231|9.5538|9.7|9.4846|9.5462|9.5154|9.8|9.8231|9.8154|9.6769||||||9.4615|9.3308|9.6385|9.6462|9.9846|10.2|10.1|10.5|10.3308|10.6769|10.6077|10.7846|10.9615|10.8462|10.7231|10.7692|11.0769|10.9077|11.0462||11.0077|10.6|10.8308|10.6923|10.6462|10.4385|10.8|11.0154|11.0923|11.2692|11.1538|10.1385|10.1231|10.4154|9.9|9.7385|9.7077|9.5923|9.5385|9.5385|9.7154|9.5692|9.7154|9.5769|9.5385|9.7385|9.8077|9.9308|9.9462|10.0385|10.2308|9.7769|9.9|9.7462|10.0231|10.0385|10.0615|10.2462|10.4923|10.0923|10.2538|9.9846|9.9308|9.9|9.9077|9.6|9.2692|9.5231|9.5231|9.6308|9.4923|9.6462|9.7|9.8385|9.7308|9.7462|9.8538|9.8846|9.9385|9.9692|9.6538||||||9.3923|9.2385|9.6077|9.5385|9.7923|9.9462|10|||9.4308|9.3308|9.0923|9.0462|9.2154|9.1
07127|100670|/equities/cn-national-me|SHANGHAICOMP||25.68|25.6|25.56|25.79|25.6|25.53|25.67|25.81|25.6|25.59|25.75|25.75|25.46|25.7|25.99|25.54|25.26|25.12|25.31|26.11|26.17|26.34|26.39|26.73|26.35|26.19|26.32|26.52|26.47|26.28|26.06|26.66|26.73|26.75|27.4|27.13|26.47|26.66|27.13|27.43|26.76|26.78|26.8|26.95|26.96|26.85|26.82|26.93|26.78|26.88|26.56|26.62|26.55|26.28|26.36|26.38|26.61|27.25|27.48|27.14||27.06|28|28|28|27.9|27.75|27.75|26.89|28.39|28.28|27.97|28.18|28.35|29.37|30.6|30.6|30.97|31.43|31.11|29.41|31.8||||29.51|29.35|29.3|27.57|25.06|26.89|28.6|27.99|28.29|28.44|27.7|27.43|27.74|27.14|26.8|26.82|27.02|28.69|||28.56|29.33|29.56|29.03|29.56|32.66|30.56|27.78|27.87|28.9|27.89|27.39|26.51|26.02|27.56|27.92|26.88|25.89|27.1|28.48|28.83|28.37|28.32|27.94|27.84|27.83|27.68|28.29|28.17|28.6|28.29|28.24|28.51|28.5|28.34|28.53|28.87|28.82|28.54|28.35||||||27.95|27.81|28.25|28.09|29|29.31|30.22|30.3|30.57|31.34|31.65|31.37|31.89|32.13|32.02|32.11|31.53|31.4|31.82||31.53|30.8|30.94|30.92|31.2|30.69|30.17|30.3|30.2|30.07|30.07|30.23|30.48|30.59|30.44|30.44|30.41|30.13|29.95|30.1|30.55|30.47|30.65|30.88|31.2|30.41|30.8|30.55|30.61|30.52|30.81|30.87|31.4|31.39|31.51|30.84|30.84|30.81|30.34|29.96|30.84|30.74|30.42|29.98|30.8|30.5|30.13|30.47|30.61|30.91|30.58|30.41|29.55|29.27|29.22|29.72|30.15|30.15|29.82|29.79|29.65||||||29.32|29.26|29.65|29.64|29.41|29.46|29.43|||29.91|29.51|29.7|30.06|30.62|30.3
07128|100325|/equities/china-meheco|SHANGHAICOMP||12.86|12.93|13.02|13.23|13.37|13.32|13.28|13.49|13.52|13.55|13.69|13.68|13.55|13.69|14.2|13.29|13.12|12.94|13.22|14.37|14.51|14.91|15.06|15.18|15.49|14.86|15.24|15.01|14.94|15.05|14.88|15.73|15.78|16.82|16.12|14.65|14.5|14.83|14.86|15.1|14.5|14.82|14.76|14.95|15.27|15.66|15.2929|15.5571|14.8|15.0286|14.3714|14.5357|14.2429|14.3571|14.5357|14.85|15.0214|15.6357|15.6286|14.2071||13.9571|14.3357|14.6643|14.7643|14.8643|14.8357|15.0357|14.6714|15.9286|15.7714|15.8|15.5429|15.65|16.5571|17.1286|17.4714|18.5072|19.3786|18.8786|18.2857|16.6214||||15.1071|15.1643|14.5071|14.6714|14.4643|14.6929|15.6571|16.1429|17.3571|17.3143|19.1429|19.0072|18.4929|20.55|20.4286|19.9357|21.5714|23.2|||23.3714|25.9714|28.7429|26.1286|23.75|22.45|24.9429|23.0929|25|26.1357|23.7572|21.6|19.6357|17.85|16.4429|14.95|13.5929|12.3571|12.05|11.6071|10.55|9.5929|8.7214|7.9286|7.8643|7.6571|7.5857|7.7571|7.7357|7.8|7.7429|7.7071|7.7357|7.7357|7.6929|7.6714|7.7286|7.7|7.5786|7.5||||||7.7286|7.6429|7.8286|7.7714|7.9643|8.0214|8.1357|8.1714|8.1429|8.3786|8.4357|8.3929|8.5571|8.5357|8.4214|8.4286|8.4857|8.3929|8.5929||8.4357|8.3357|8.2786|8.3071|8.4571|8.2286|8.1786|8.2071|8.15|8.1071|8.0357|8.05|8.0571|8.0571|8.0714|8.0571|8.05|7.9857|7.9714|7.9714|8.0214|8.0286|8.0571|8.0286|8.05|7.9857|8.0429|7.9714|7.9214|7.9143|7.8857|7.8429|7.9214|7.9214|7.9429|7.8643|7.8929|7.8071|7.8214|7.85|7.8143|7.8643|7.8643|7.7857|7.8143|7.95|7.8357|7.7857|7.9|7.95|7.9857|8.0071|8.0286|8.1643|8.1429|8.1929|8.2714|8.35|8.2214|8.2929|8.2571||||||8.0643|8.0357|8.2643|8.2071|8.25|8.3571|8.3071|||8.3143|8.45|8.3071|8.3357|8.5|8.4571
07129|101128|/equities/merchants-ship|SHANGHAICOMP||7.73|8.56|7.88|8.07|8.28|7.53|7.68|7.67|7.59|7.1|7.05|6.77|6.76|6.86|6.55|6.57|6.55|6.74|7.05|7.25|6.92|7.01|7|7.11|6.88|6.76|6.59|6.54|6.27|5.95|5.41|5.58|5.58|5.5|5.73|5.66|5.66|5.94|6.21|5.79|5.63|5.76|5.91|6.19|5.89|5.8|5.96|5.78|5.63|5.46|5.61|5.71|5.9|6.07|5.96|6.31|6.25|6.7|6.97|6.77||6.64|6.66|6.05|6.03|6.08|6.07|6|5.81|5.58|5.62|5.73|5.65|5.83|5.87|5.79|5.41|5.28|5.06|5.36|5.33|5.13||||5.11|5.04|4.96|4.78|5.05|5.43|5.11|5.15|5.32|5.14|5.34|5.47|5.29|5|4.84|4.9|4.94|4.96|||4.94|4.72|4.66|4.64|4.22|3.84|3.81|3.86|3.92|3.87|3.9|3.89|3.93|3.82|4.23|4.39|4.24|4.32|4.4|4.51|4.57|4.75|4.59|4.49|4.59|4.5|4.58|4.61|4.51|4.49|4.45|4.18|4.25|4.24|4.29|4.36|4.33|4.28|4.28|4.09||||||3.88|3.87|3.95|3.86|3.91|4.04|4.03|4.06|4|3.98|4.03|4.13|4.13|4.17|4.15|4.15|4.15|4.15|4.15||4.1|4.08|4.07|4.09|4.09|4.08|4.11|4.1|4.18|4.11|4.14|4.15|4.13|4.12|4.27|4.36|4.54|4.45|4.44|4.37|4.53|4.41|4.43|4.37|4.29|4.41|4.48|4.55|4.54|4.34|4.32|4.29|4.26|4.2|4.27|4.22|4.24|4.12|4.12|4.14|4.14|4.25|4.3|4.27|4.3|4.58|4.31|4.5|4.64|4.6|4.53|4.62|4.63|4.68|4.68|4.5|4.54|4.65|4.91|5.1|5.37||||||5.52|5.45|5.67|5.36|5.64|5.79|5.53|||5.33|5.49|5.52|5.44|5.43|5.04
07130|101021|/equities/china-merchant|SHANGHAICOMP||13.11|13.15|12.98|13.2|13.18|13.37|13.49|13.58|13.45|13.56|13.84|13.87|13.34|13.36|13.41|14.04|13.49|13.41|13.48|13.9|13.9|13.93|13.85|13.78|13.71|13.77|13.73|13.88|13.9|13.79|13.52|13.79|13.79|13.86|13.88|13.94|13.95|14.02|14.13|14.26|14.27|14.41|14.37|14.61|14.56|14.54|14.52|14.12|14.41|14.39|14.52|14.56|15.37|14.86|14.05|14.23|13.96|13.68|13.28|13.28||13.05|12.95|12.9|12.81|12.89|12.92|12.72|12.67|13.06|13.02|12.79|12.88|12.9|12.87|12.95|12.86|12.82|12.91|12.83|12.67|12.84||||12.77|12.21|12.45|12.31|12.94|14.26|14.25|14.23|14.46|14.57|14.81|14.82|14.62|14.72|14.41|14.69|14.57|14.92|||14.7|14.47|14.64|14.32|14.49|14.31|14.45|14.58|14.57|14.56|14.51|14.53|14.59|13.84|14.58|14.86|14.59|14.64|15.14|15.45|15.8|15.89|15.91|15.95|15.84|15.96|15.98|16.43|16.36|16.57|16.62|16.58|16.68|16.67|16.63|16.99|16.96|17|16.99|16.81||||||16.69|16.89|17.18|16.87|17.11|17|17.27|16.96|17.05|16.96|16.96|17.31|17.29|17.27|17.36|17.3|17.22|17.5|17.56||17.65|17.53|17.26|17.38|17.3|17.32|17.51|17.45|17.71|17.57|17.78|17.96|17.84|17.84|18.08|17.95|18.25|18.06|17.83|17.7|17.48|17.32|17.22|17.02|17.06|17.33|17.47|17.39|17.37|17.35|17.3|17.03|17.23|17.27|17.34|17.29|17.37|17.09|17.05|17.02|16.77|16.97|16.96|17.03|17.21|17.16|16.95|17.12|17.47|17.84|17.62|17.45|17.6|17.62|17.49|17.46|17.98|17.9|17.93|18.48|18.42||||||18.32|18.48|18.79|18.69|18.5|18.69|18.5|||18.76|18.54|18.97|19.1|19.85|19.95
07131|101168|/equities/china-molybden|SHANGHAICOMP||5.19|5.22|5.15|5.33|5.36|5.24|5.26|5.32|5.41|5.53|5.46|5.41|5.37|5.36|5.35|5.27|5.2|5.17|5.22|5.44|5.39|5.48|5.52|5.47|5.38|5.56|5.98|5.44|5.24|5.31|5.15|5.14|5.23|5.23|5.31|5.51|5.37|5.27|5.62|5.63|5.71|5.73|5.72|5.9|5.98|5.75|5.98|6.12|5.7|5.76|6.11|5.82|5.82|5.79|5.72|5.68|5.39|5.17|5.04|5.04||4.84|4.78|4.77|4.74|4.75|4.76|4.71|4.54|4.75|4.69|4.47|4.52|4.57|4.46|4.44|4.45|4.53|4.44|4.5|4.55|4.74||||4.68|4.46|4.52|4.27|4.63|4.95|4.92|5.18|5.38|5.36|5.52|5.5|5.45|5.21|5.13|5.41|5.26|5.34|||5.28|5.21|5.3|5.33|5.33|5.47|5.44|5.31|5.24|5.22|5.17|5.09|4.93|4.62|5.05|5.21|5.28|5.25|5.46|5.73|5.78|6.02|5.93|5.92|6.01|5.74|5.72|5.8|5.76|5.73|5.8|5.79|5.69|5.68|5.69|5.79|5.79|5.61|5.43|5.39||||||5.17|5.17|5.5|5.46|5.66|5.69|5.65|5.57|5.58|5.57|5.62|5.72|5.76|5.55|5.58|5.55|5.55|5.55|5.64||5.58|5.53|5.53|5.57|5.52|5.54|5.66|5.62|5.68|5.63|5.77|5.72|5.61|5.68|5.91|5.91|5.97|5.98|5.89|5.97|6.09|6.02|6.1|5.89|5.78|5.89|5.88|5.94|5.84|5.88|5.69|5.53|5.47|5.41|5.57|5.55|5.6|5.56|5.64|5.65|5.49|5.67|5.9|5.84|6|5.99|5.95|6.25|6.39|6.43|6.3|6.53|6.56|6.65|6.64|6.4|6.45|6.26|6.33|6.35|6.01||||||6.04|5.9|6.24|6.25|6.82|7.13|7.17|||7.28|7.59|7.88|7.89|8.47|7.94
07132|101049|/equities/cn-chemical|SHANGHAICOMP||8.81|8.88|8.82|9.14|9.42|9.34|9.45|9.59|9.72|9.35|9.12|9.13|9.05|8.98|9.04|9.29|9.4|9.47|9.39|10.05|10.76|10.41|10.32|10.44|10.36|10.71|10.39|10.4|9.99|9.83|9.94|10.42|10.08|10.09|10.29|10.2|10.34|10.29|10.07|9.7|9.63|9.41|9.47|9.55|9.67|9.36|9.6|9.35|9.58|9.68|10.01|10|10.22|10.36|10|10.22|10.12|10.14|9.95|9.91||9.83|9.37|9.43|9.38|9.32|9.4|8.95|8.9|9.44|9.57|9.38|9.5|9.38|9.47|9.01|8.87|9.06|8.95|8.74|8.67|9.09||||9.13|8.88|8.49|8.21|8.47|9.05|8.72|9.12|9.52|9.48|10.12|10.24|9.95|10.28|10.14|10.12|9.73|9.84|||9.75|9.64|9.78|9.53|9.69|9.41|9.46|9.64|9.33|9.11|8.95|8.49|8.34|8.17|8.62|9.04|9.02|8.6|8.77|9.48|9.79|9.75|9.97|10.23|10.41|10.54|10.66|10.81|10.77|10.89|11.11|10.65|10.75|10.72|10.43|10.78|10.85|10.52|10.75|10.54||||||10.2|10.37|10.56|10.52|10.94|10.89|10.93|10.9|11.15|10.4|10.19|10.67|11.19|11.31|11.52|11.88|12.07|11.38|11.63||12|11.97|12|11.94|12.14|12.46|12.91|12.68|12.6|12.69|12.84|12.27|12.18|11.86|12.82|11.89|11.97|11.92|12.28|12.11|12.54|11.75|10.96|11.12|10.94|11.2|10.82|10.69|10.76|10.71|10.35|10.16|10.14|9.97|9.96|10.24|10.12|10.33|10.22|10.15|10.05|10.05|10.9|10.94|11.11|10.51|10.86|11.19|11.53|11.04|11.02|11.13|11.05|11.17|10.63|10.16|10.09|9.83|9.92|10.32|10.5||||||10.8|10.53|11.13|11.08|11.62|12.25|12.41|||12.12|12.43|12.87|12.91|13.45|13.58
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||6.56|6.68|6.61|6.69|6.69|6.63|6.42|6.49|6.41|6.41|6.3|6.25|6.11|6.15|6.11|6.09|6.04|5.83|5.87|6.04|6.17|6.2|6.22|6.18|6.21|6.23|6.3|6.45|6.45|6.48|6.4|6.69|6.94|6.96|6.9|6.83|6.93|6.92|7.15|7.13|6.97|6.86|6.81|6.88|6.71|6.7|6.73|6.74|6.89|6.78|6.81|6.85|6.92|6.83|6.77|6.98|6.99|6.92|6.99|6.97||7.05|7.15|7.26|7.25|7.28|7.36|7.15|7.01|7.18|7.19|6.94|7.02|6.99|7|7.17|7.05|7.02|7.03|6.97|7.02|7.2||||7.13|7.17|7.15|6.93|7.32|7.57|7.39|7.88|7.99|7.64|7.62|7.68|7.86|7.99|7.97|8.09|8.12|8.1|||7.99|8.11|8|7.99|7.63|7.43|7.68|7.87|7.94|7.99|8.03|7.84|7.96|7.37|7.88|8.19|8.24|7.8|7.46|7.73|7.77|7.76|7.46|7.48|7.4|7.24|6.96|7.02|7.06|7.2|7.17|7.09|7.18|7.16|7.42|7.69|7.75|7.73|7.57|7.28||||||7.05|7.16|7.2|7.18|7.54|7.33|7.41|7.22|7.37|7.46|7.37|7.24|7.43|7.43|7.38|7.43|7.71|7.6|8.16||8.3|8.43|8.03|8.39|8.45|8.25|8.05|7.77|7.74|7.33|7.58|7.49|7.27|7.2|7.21|6.9|7.08|7.08|7.13|7.07|7.2|7.03|7.1|6.83|6.85|6.69|6.88|6.77|6.84|6.62|6.51|6.23|6.18|6.16|6.32|6.48|6.51|6.44|6.63|6.55|6.66|7.17|7.19|6.95|6.76|6.85|7.01|7.1|6.93|6.8|6.47|6.66|6.63|6.51|6.58|6.34|6.29|6.27|6.59|6.91|7.12||||||7.21|7.28|7.7|7.39|7.61|7.87|7.59|||6.9|6.62|6.7|6.78|7.22|6.91
07134|100681|/equities/china-software|SHANGHAICOMP||38.06|39.2|41.11|41.69|39.23|39.41|41.15|40.75|40.4|41.3|41.2|41.68|41.72|40.95|43.44|42.46|38.6|38.63|35.12|37.77|36.81|37.88|37.65|37.5|37.56|37.85|38.09|38.62|39.2|36.67|36.32|37.55|37.52|37.43|37.95|39.49|39.79|40|39.86|42.4|41.82|40.59|39.76|40.22|38.93|39.48|39.82|39.13|40.39|42.73|40.95|40.42|39.92|41.84|41.4231|39.3846|39.7692|40.9231|37.2|33.8154||30.7385|30.3462|30.3539|29.9615|29.3539|29.8846|30.7539|28.8615|30.6923|29.9231|29.7692|29.6923|29.7308|29.4385|30|29.9615|29.5|29.3462|29.2077|27.9539|25.4154||||25|23.6769|24.2769|23.3231|24.6539|26.3077|27.1|27.5|28.1923|27.6615|27.2462|27.9692|27.3077|28.0308|26.8|28.7539|30|29.7308|||29.7923|29.7385|30.2385|29.7769|30.6154|30|30.2846|31.1769|30.7769|30.8462|30.4308|30.5769|30.2462|29.2923|31.2539|31.8462|32.0692|32.0692|33.6615|34.8077|35.7769|35.4462|36.2|34.5846|34.3385|34.4923|34.4231|36.0616|35.7|36.5|35.0308|34.4769|34.8539|34.7846|34.3154|35.0692|35.8|35.9923|35.4615|35.3231||||||35.0308|34.9846|37.4308|38.5923|41.0769|40.7462|40.4846|41.0462|41.4231|41.2769|38.6308|38.5692|39.3769|39.2308|40.2231|37.9231|38.0769|39.1923|39.0385||38.4077|38.4154|38.3923|39.0308|37.8154|37.4616|38.0846|38.3615|37.9462|37.3923|37.5616|38.0769|37.9308|38.5462|38.1615|37.7846|39.4846|39.3231|38.6846|38.6846|39.2539|39.4616|40.1692|39.8923|38.6462|40.0385|39.7692|39.2385|40.6462|40.9616|40.1616|39.9231|40.7308|41.3154|41.7308|42.4846|42.4154|42.7616|42.7077|43.4616|43.8462|43.4769|42.0385|40.1923|40.6616|39.3846|39.7077|40.1154|41.0616|41.5692|40.7308|37.0308|37.3539|36.6769|36.2692|37|36.9846|37.4692|37.1539|38.0462|38.4462||||||37.9846|37.5|38.2692|38.8846|38.3769|38.4846|37.7846|||38.0462|37.6692|38.7308|40.1692|39.6308|40.4769
07135|100366|/equities/rare-earth|SHANGHAICOMP||30.84|30.6|30.41|31.34|31.59|31.33|32.3|32.28|32.58|33.6|33|33.06|32.44|32.85|32.99|32.99|31.64|31.49|29.65|31.13|31.38|32.04|31.2|31.43|31.16|31.96|32.46|32.26|32.49|32.45|31.27|31.97|31.91|31.37|33.06|34.02|33.1|33.09|34.01|35.02|35|35.16|34.19|35.3|35.91|35.21|34.84|35.63|37.21|40.56|40.93|40.23|40.31|41.57|41.5|39.59|38.55|39.32|37.27|37.86||35.86|34.25|34.83|34.18|34.06|34.09|34.18|34.13|36.25|34.62|33.86|33.69|34.08|32.93|33.31|33.34|33.64|32.04|32.01|30.1|31.66||||31.68|29.79|30.75|27.97|28.51|31.48|32.31|33.9|35.25|34.68|34.72|35.42|35.75|35.89|35|38.02|38.19|38.2|||38.62|38.73|39.85|38.29|39.48|40.22|41.41|41.29|41.77|42.15|41.29|41.69|40.96|39.3|40.23|41.8|42.11|41.22|41.59|43.2|45|45.91|46.95|47.14|49.21|47.92|46.44|47.83|47.12|47.08|47.51|48.09|46.15|44.69|43.99|42.77|42.98|42.6|41|40.9||||||37.18|38.83|40.47|40.31|41.08|39.85|39.48|41.28|42.33|42.41|43.91|41.03|43.05|42.02|41.95|42|43.37|42.7|44.32||45.8|45.78|45.66|46.22|43.81|44.2|47.01|46.81|47.27|48.7|48.25|50.16|49.12|50.92|53.48|52.25|52.3|52.47|51.86|52.06|53.96|55.65|52.81|53.82|56.04|56.46|54.15|54.2|50.58|50.35|47.49|48.25|47.61|45.26|46.01|48.6|48.2|48.98|50.24|50.73|46.49|47|45.63|44.9|45.94|50.6|50.85|54.26|53.95|52.06|47.92|49.4|45.9|43.93|45.28|45.17|44.07|45.01|42.35|44.7|44.23||||||44.27|41.45|44.27|44.2|49.11|50.95|50.15|||49.79|53.15|55.5|57.47|58.62|61.01
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||7.96|7.99|7.91|8.14|8.21|8.12|8.06|8.15|8.11|8.04|8.05|7.98|7.87|7.89|7.95|7.96|7.91|7.86|7.83|8.04|8.31|8.4|8.32|8.38|8.35|8.46|8.55|8.67|8.54|8.63|8.48|8.7|8.86|8.84|8.89|8.85|8.67|8.61|8.56|8.51|8.4|8.39|8.39|8.42|8.38|8.36|8.35|8.27|8.41|8.49|8.55|8.64|8.8|8.63|8.65|8.81|8.7|8.53|8.48|8.53||8.47|8.47|8.5|8.49|8.4|8.46|8.21|8|8.53|8.64|8.38|8.33|8.47|8.34|8.34|8.4|8.34|8.5|8.2|8.03|8.26||||7.87|7.63|7.77|7.45|7.82|8.45|8.34|8.95|8.89|8.33|8.1|8.18|7.95|8.1|8.21|8.22|7.96|8.14|||8.01|7.97|8.1|7.92|7.93|7.76|7.85|8.02|7.97|7.91|7.89|7.75|7.8|7.69|8.54|8.85|9.1|8.78|8.66|9.08|9.27|9.35|9.15|9.13|9.02|8.91|8.65|8.96|8.91|9.24|9.33|9.19|9.25|9.03|9.12|9.21|9.42|9.28|9.22|8.97||||||8.43|8.68|8.79|8.72|9.02|8.89|9.26|9.14|9.15|8.93|8.92|9.14|9.49|9.55|9.54|9.45|9.62|9.36|9.93||9.97|10.02|9.9|10|10.36|10.35|10.51|10.48|10.83|10.73|10.67|10.32|9.81|9.68|9.89|9.58|9.67|9.81|10|9.96|10.29|9.99|10.07|9.97|10.04|9.34|9.59|9.28|9.28|9.17|8.63|8.52|8.5|8.44|9|9.18|9.01|9.09|9.29|9.15|8.96|9.36|8.96|8.44|8.61|8.36|8.63|8.9|8.77|8.6|8.48|8.68|8.78|8.69|8.4|8.26|8.39|8.37|8.4|8.66|8.99||||||9.72|10.01|10.07|9.87|10.97|11.2|10.86|||9.87|9.7|10.29|10.17|10.73|9.75
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||14.97|15|14.41|14.51|14|13.62|13.41|13.49|13.36|13.59|13.77|13.27|13.2|13.26|13.01|13.1|12.96|13.02|13.12|13.38|13.22|13.48|13.25|13.24|12.95|13.13|13.16|13.33|13.23|13.03|12.59|12.89|13.02|13.1|13.16|13.32|13.25|13.39|14.02|13.95|13.65|13.95|13.94|14.12|14.04|13.64|13.85|13.8|14.17|14.08|15.15|15.25|15.72|16.03|15.71|15.85|15.79|15.83|15.51|15.27||14.85|15.23|15.06|14.43|14.45|14|13.44|12.86|12.98|12.8|12.59|12.91|13.13|12.75|12.6|12.41|12.45|12.42|12.63|12.66|12.81||||12.49|11.98|11.98|11.38|11.97|12.94|12.83|13.06|13.55|13.36|13.82|13.46|13.35|13.16|13.21|13.3|13.39|13.95|||13.57|13.64|13.76|13.94|14.21|13.79|13.81|13.85|14.04|13.65|13.55|13.3|12.95|12.76|14.02|14.98|15.57|15.76|16.46|16.9|16.79|17.42|17.31|16.83|17.18|16.49|16.71|15.36|15.82|15.43|15.73|15.77|15.51|15.73|16.33|15.94|15.81|15.71|15.84|15.57||||||14.15|14.73|14.81|13.88|14.8|14.37|14.99|15|15.27|15.31|14.71|15.01|14.79|14.43|14.84|15.12|14.75|14.79|14.72||15|14.76|15|15|14.71|14.79|14.75|14.49|14.3|14.18|14.3|14.31|13.82|13.9|13.86|13.75|13.91|13.8|13.82|13.49|13.52|13.21|13.6|13.55|13.55|13.75|14.02|14.13|14.06|14.13|14.1|13.9|14.43|14.59|14.88|14.97|15.1|15.32|15.07|15.35|14.69|15.09|15.25|15.25|15.23|14.88|14.48|15.08|15.5|15.66|15.05|15.38|15.39|15.99|16.08|15.65|15.28|15.23|16.4|16.94|17.2||||||16.1|16.1|17.34|15.77|15.44|15.1|15.27|||15.2|15.5|15.57|15.34|15.65|15.18
07138|100548|/equities/tianli-tech|SHANGHAICOMP||2.94|2.99|2.89|2.95|2.89|2.87|2.86|2.89|2.88|2.89|2.91|2.83|2.8|2.8|2.81|2.8|2.76|2.74|2.77|2.87|2.86|2.87|2.86|2.88|2.85|2.85|2.88|2.9|2.88|2.86|2.8|2.85|2.87|2.84|2.85|2.85|2.84|2.84|2.91|2.91|2.88|2.89|2.89|2.95|2.93|2.91|2.92|2.89|2.94|2.97|3.06|3.06|3.13|3.19|3.08|3.13|3.15|3.08|3.03|3.03||2.98|3.04|3.04|3.01|3|2.99|2.96|2.8|2.9|2.87|2.84|2.86|2.87|2.85|2.83|2.8|2.82|2.84|2.87|2.79|2.84||||2.84|2.76|2.8|2.72|2.76|2.94|2.89|3.01|3.11|3.04|3.06|3.11|3.09|3.12|3.06|3.1|3.04|3.12|||3|3|2.98|2.97|2.99|2.94|2.93|2.98|3|2.95|2.98|2.93|2.9|2.85|3.1|3.24|3.22|3.22|3.33|3.43|3.41|3.59|3.5|3.46|3.51|3.34|3.39|3.24|3.33|3.29|3.3|3.26|3.29|3.31|3.4|3.45|3.5|3.48|3.35|3.19||||||2.9|2.88|2.92|2.9|3.03|3.01|3.06|3.13|3.13|3.07|3.05|3.14|3.15|3.12|3.16|3.2|3.16|3.13|3.13||3.08|3.03|3.02|3.05|3.07|3.06|3.1|3.09|3.04|2.94|2.98|2.95|2.87|2.85|2.9|2.89|2.94|2.93|2.91|2.89|2.89|2.88|2.86|2.8|2.79|2.86|2.89|2.93|2.92|2.9|2.91|2.86|2.88|2.89|2.9|2.9|2.87|2.88|2.86|2.92|2.89|3.01|3.08|3.05|3.11|3.1|3.09|3.27|3.4|3.48|3.43|3.61|3.58|3.61|3.34|3.06|3.04|3.06|3.33|3.44|3.49||||||3.24|3.24|3.51|3.26|3.38|3.42|3.45|||3.37|3.41|3.48|3.38|3.43|3.26
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||4.67|4.63|4.55|4.61|4.57|4.53|4.49|4.55|4.5|4.49|4.53|4.48|4.56|4.53|4.54|4.53|4.46|4.41|4.46|4.62|4.62|4.64|4.63|4.66|4.61|4.65|4.67|4.64|4.63|4.58|4.46|4.58|4.63|4.6|4.62|4.62|4.62|4.61|4.7|4.71|4.78|4.82|4.81|4.86|4.83|4.82|4.84|4.79|4.88|4.86|4.84|4.91|4.83|4.79|4.78|4.9|4.84|4.86|4.86|4.87||4.84|4.88|4.85|4.86|4.9|4.69|4.63|4.46|4.68|4.6|4.53|4.51|4.5|4.58|4.52|4.49|4.5|4.48|4.49|4.45|4.49||||4.51|4.34|4.43|4.3|4.46|4.8|4.87|5|5.07|5.06|5.04|5.14|5.12|5.2|5.06|5.19|5.21|5.32|||5.17|5.06|5.07|5|5.05|5.03|5|5.07|5.11|5.09|5.1|5.01|4.94|4.85|5.12|5.26|5.22|5.13|5.23|5.38|5.38|5.46|5.44|5.43|5.39|5.37|5.4|5.62|5.56|5.72|5.59|5.58|5.69|5.61|5.64|5.74|5.81|5.59|5.48|5.32||||||5.22|5.2|5.36|5.4|5.75|5.94|6|6.19|6.2|6.12|5.89|6.01|6.11|6.01|6.1|6|6.03|6.06|6.09||5.84|5.8|5.59|5.69|5.67|5.72|5.78|5.84|5.73|5.64|5.74|5.76|5.7|5.72|5.48|5.45|5.46|5.4|5.39|5.4|5.45|5.38|5.39|5.33|5.32|5.36|5.47|5.49|5.51|5.51|5.57|5.52|5.64|5.67|5.69|5.58|5.66|5.52|5.52|5.48|5.45|5.37|5.37|5.38|5.47|5.43|5.33|5.42|5.48|5.4|5.36|5.35|5.41|5.42|5.48|5.48|5.6|5.51|5.48|5.57|5.56||||||5.41|5.4|5.61|5.63|5.79|5.97|5.76|||5.67|5.68|5.9|5.82|6.06|5.95
07140|100685|/equities/china-railway|SHANGHAICOMP||8.06|8.04|7.95|8.15|8.3|8.2|8.23|8.26|8.23|8.2|8.31|8.25|8.12|8.16|8.18|8.22|8.14|8.08|8.32|8.57|8.56|8.63|8.54|8.66|8.6|8.77|8.74|8.9|8.78|8.71|8.67|8.99|9.2|9.1|8.94|8.82|8.42|8.3|8.23|8.24|8.28|8.05|8.05|8.05|8|8.03|8.03|7.94|8.07|8.11|8.12|8.18|8.25|8.1|8.07|8.29|8.29|8.26|8.3|8.41||8.39|8.43|8.44|8.34|8.38|8.33|7.92|7.78|8.09|8.18|8.18|8.03|8.11|8.18|8.23|8.12|8.1|8.24|8.03|7.83|8||||7.95|7.85|7.68|7.45|7.37|7.65|7.56|7.9|8.09|7.99|8.06|8.16|8.14|8.34|8.26|8.36|8.06|8.21|||7.94|7.91|7.93|7.77|7.75|7.72|7.75|7.86|7.86|7.8|7.91|7.67|7.62|7.56|8.3|8.53|8.59|8.42|8.64|8.86|8.57|8.73|8.53|8.55|8.45|8.41|8.35|8.65|8.8|8.98|9.03|8.88|8.98|8.77|8.73|8.81|8.91|8.77|8.84|8.77||||||8.3|8.33|8.5|8.28|8.72|8.59|8.8|8.88|8.67|8.48|8.48|8.73|8.78|9.09|9.22|8.55|8.45|8.24|8.33||8.21|8.15|8.13|8.14|8.2|8.13|8.06|8.17|8.19|8.07|8.05|7.94|7.88|7.82|7.86|7.82|7.94|7.95|7.97|7.88|7.94|7.89|7.81|7.68|7.68|7.71|7.79|7.83|7.87|7.78|7.82|7.75|7.81|7.8|7.86|7.83|7.85|7.8|7.88|7.93|7.81|7.79|7.75|7.67|7.72|7.7|7.68|7.59|7.71|7.78|7.73|7.74|7.81|7.9|7.92|7.85|7.93|7.97|7.93|8.04|8.05||||||8|8.02|8.16|8.14|8.45|8.64|8.5|||8.35|8.41|8.5|8.46|8.73|8.72
07141|100373|/equities/tielong-log|SHANGHAICOMP||5.12|5.16|5.04|5.07|5.06|5.02|5.01|5.04|5|4.99|4.99|4.97|4.87|4.92|4.94|4.94|4.9|4.82|4.9|5.14|5.22|5.41|5.31|5.38|5.37|5.43|5.36|5.35|5.34|5.28|5.12|5.27|5.41|5.23|5.18|5.4|5.33|5.27|5.36|5.24|5.27|5.34|5.31|5.4|5.33|5.25|5.32|5.33|5.41|5.42|5.44|5.52|5.55|5.45|5.38|5.43|5.4|5.42|5.42|5.41||5.49|5.72|5.55|5.42|5.3|5.17|5.13|4.95|5.13|5.03|4.96|4.92|4.85|4.89|4.84|4.8|4.76|4.8|4.77|4.7|4.76||||4.71|4.59|4.6|4.51|4.62|4.97|5.04|5.29|5.34|5.37|5.31|5.6|5.74|5.53|5.33|5.19|5.17|5.29|||5.18|5.08|5.07|4.96|5.01|4.96|4.95|5|5.05|5.05|5.11|4.93|4.9|4.75|5.16|5.47|5.43|5.44|5.4|5.74|5.94|6.32|5.97|5.67|5.7|5.78|5.41|5.66|5.62|5.72|5.71|5.37|5.41|5.39|5.47|5.53|5.63|5.56|5.57|5.53||||||5.35|5.19|5.4|5.19|5.42|5.45|5.37|5.43|5.26|5.32|5.3|5.42|5.45|5.53|5.69|5.43|5.46|5.33|5.32||5.16|5.2|5.22|5.14|5.18|5.18|5.25|5.3|5.25|5.21|5.14|5.12|5.16|5.1|5.1|4.95|5.01|5|5.02|5.02|4.92|4.99|4.79|4.78|4.73|4.77|4.84|4.87|4.85|4.83|4.88|4.84|4.89|4.88|4.85|4.83|4.85|4.84|4.83|4.83|4.79|4.81|4.79|4.73|4.78|4.72|4.66|4.72|4.77|4.77|4.81|4.87|4.83|4.85|4.85|4.83|4.89|4.83|4.87|4.98|5.01||||||4.92|4.88|5.02|4.99|5.11|5.28|5.26|||5.16|5.22|5.31|5.26|5.42|5.33
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||7.44|7.31|7.28|7.53|7.43|7.4|7.37|7.43|7.39|7.4|7.39|7.45|7.37|7.34|7.37|7.24|7.03|7.03|7|7.28|7.32|7.31|7.31|7.29|7.24|7.35|7.39|7.35|7.29|7.17|7.03|7.17|7.17|7.09|7.22|7.36|7.22|7.12|7.21|7.4|7.38|7.36|7.29|7.49|7.45|7.48|7.55|7.51|7.89|8.3|7.77|8.21|7.76|7.74|7.87|7.68|7.75|7.79|7.84|7.97||7.74|8|8.55|8.5|7.73|7.03|7.22|7.19|7.62|6.93|6.92|6.86|6.74|6.93|6.88|6.92|6.83|6.74|6.68|6.55|6.67||||6.56|6.18|6.28|6.12|6.37|7.07|7.23|7.45|7.39|7.39|7.35|7.6|7.56|7.81|7.57|7.8|8.05|8.3|||8.05|8.01|8.02|7.94|8.05|8.02|7.97|8.1|8.13|8.2|8.19|8.13|8|7.84|8.18|8.45|8.21|8.2|8.43|8.87|8.96|8.96|9.07|9.09|9.06|9.16|9.22|9.55|9.26|9.56|9.01|8.86|9.02|9.2|8.6|8.54|8.77|8.91|8.59|8.34||||||9.27|9.13|9.51|9.55|9.93|10.04|10.08|10.5|10.29|10.56|10.27|10.55|10.66|10.48|10.64|10.69|10.81|10.75|10.93||10.74|10.66|10.39|10.33|10.26|10.35|10.62|10.8|10.66|10.64|10.63|10.72|10.52|10.78|10.18|10.08|10.05|9.88|9.87|10|10.08|10.06|10.17|9.89|9.85|9.98|10.14|10.02|9.97|10|9.8|9.79|9.89|9.88|9.98|9.9|10.09|9.99|10.05|10.14|10.22|10.02|10.12|9.95|10.1|9.93|9.84|9.85|10.05|10.13|10.22|10.12|10.16|10.55|10.81|10.76|11.21|10.91|11.13|11.33|11.32||||||10.75|10.55|10.94|10.98|11.06|11.39|11.65|||11.59|11.44|11.84|11.56|11.8|11.75
07143|102088|/equities/qinling-cement|SHANGHAICOMP||5|5.01|5|5.02|5.04|4.97|5.01|5.08|5.01|4.98|5.01|5|4.96|5|4.87|4.77|4.75|4.77|4.88|5.1|4.99|5.02|5.05|5|4.95|4.95|4.82|4.89|4.89|4.83|4.62|4.83|4.82|4.77|4.84|4.87|4.85|4.83|4.92|4.98|4.93|4.88|4.93|5.06|5.05|5.08|5.08|5.11|5.2|5.21|4.97|4.99|4.92|4.91|4.94|5|5.03|4.97|4.94|5||5.09|5.04|4.89|4.78|4.57|4.58|4.48|4.4|4.61|4.66|4.62|4.59|4.35|4.4|4.42|4.38|4.38|4.43|4.41|4.36|4.37||||4.35|4.33|4.33|4.34|4.57|4.91|4.93|5.1|5.02|4.99|5.02|5.15|5.07|5.19|5.17|5.18|5.22|5.29|||5.2|5.22|5.26|5.17|5.23|5.22|5.25|5.32|5.34|5.3|5.29|5.23|5.15|5.03|5.37|5.53|5.6|5.6|5.66|5.93|6|6.21|6.18|6.19|6.01|6.11|5.93|6.31|6.3|6.55|6.66|6.35|6.44|6.08|6.15|6|6.03|6.08|6.03|5.85||||||5.74|5.73|5.8|5.74|5.95|6|6.05|6.27|6.23|6.34|6.24|6.23|6.44|6.37|6.47|6.56|6.67|6.67|6.81||7.57|7.85|7.58|7.09|7.29|6.97|7.11|6.46|6.03|5.98|5.95|5.87|5.77|5.74|5.78|5.85|5.66|5.73|5.61|5.69|5.68|5.48|5.54|5.31|5.2|5.27|5.21|5.23|5.22|5.23|5.23|5.21|5.19|5.17|5.25|5.22|5.23|5.18|5.19|5.2|5.05|5.09|5.08|5.14|5.14|5.13|5.04|5.05|5.03|5.1|5.06|5.11|5.14|5.22|5.19|5.16|5.21|5.2|5.23|5.33|5.42||||||5.29|5.3|5.51|5.43|6|6.24|5.67|||5.78|5.82|6.01|6.04|6.21|5.99
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||18.41|18.7|18.87|19.32|19.57|19.33|19.61|20.1|20.5|20.24|20.35|20.35|20.58|20.43|21.17|19.77|20|19.42|19.9|20.9|20.85|21.65|22.16|23.74|26.38|25.97|26.32|25.86|26.05|27.85|27.77|30.85|29.49|28.8|30|31.14|30.1|29.82|27.11|26.11|27.09|25.66|24.32|23.2|22.67|22.66|22.96|22.46|22.24|23.35|21.81|20.6|20.61|20.85|21.62|21.58|21.27|22.29|24.03|22.47||22.57|24.68|27.42|30.47|33.85|31.98|31|28.5|28.01|28.38|30.01|27.97|29.1|29.42|32.66|34.5|35|33.18|30.16|27.42|30.47||||30.11|29.74|27.04|24.58|24.87|22.61|23.9|22.87|25.41|23.1|21|19.79|19.11|17.37|16.19|14.72|14.78|15.57|||16.51|17|16.25|16.04|16.1|15.02|14.14|12.85|12.84|13.01|12.74|12.14|11.81|11.65|12.35|12.42|12|11.66|12.06|12.52|12.79|12.72|12.47|12.37|12.34|12.31|12.14|12.37|12.27|12.37|12.29|12.17|12.26|12.28|12.15|12.2|12.51|12.55|12.19|12.05||||||11.87|11.89|12.12|12.07|12.59|12.8|13.19|13.3|13.25|13.65|13.48|13.4|13.68|13.79|13.66|13.21|13.35|13.16|13.45||13.37|12.87|12.98|12.98|12.61|12.34|12.15|12.23|12.1|12.13|11.89|12.02|12.05|12.05|12.04|12|12.15|12.08|12.08|12.05|12.27|12.27|12.39|12.62|12.9|12.52|12.04|11.78|11.7|11.72|11.82|11.75|11.74|11.78|11.84|11.63|11.53|11.48|11.49|11.49|11.5|11.52|11.45|11.4|11.46|11.42|11.35|11.34|11.63|11.75|11.62|11.71|11.88|11.89|11.73|11.76|11.94|12.25|11.98|12.09|12.04||||||11.71|11.73|11.94|11.77|12|12.04|11.9|||11.76|11.87|11.86|11.71|11.93|11.95
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||10.72|10.54|10.61|10.97|10.94|10.9|11.1|11.21|11.18|11.25|11.39|11.6|11.53|11.7|11.35|11.41|11.43|11.41|11.22|11.38|11.18|11.29|10.94|10.95|10.97|11.17|11.28|11.55|10.88|10.74|10.52|10.72|10.66|10.68|10.84|11.07|11.14|11.09|11.18|11.26|11.28|11.31|11.38|11.49|11.1|10.96|10.64|10.39|10.72|10.88|10.76|10.7|10.84|10.75|11.04|10.99|10.72|11.03|11.18|11.34||11.11|10.96|10.94|10.97|10.77|10.79|10.49|10.43|10.77|10.58|10.47|10.46|10.39|10.35|10.46|10.48|10.38|10.42|10.28|9.99|10.12||||9.97|9.27|9.2|8.85|9.32|10.18|10.47|10.88|10.99|10.88|11.07|10.78|10.69|10.82|10.7|11.33|11.64|11.68|||11.52|11.59|11.75|11.57|11.6|11.71|11.79|11.99|11.92|12.03|11.81|11.72|11.55|11.36|11.95|12.12|11.99|11.89|12.47|13.06|13.24|13.4|13.45|13.6|13.53|13.51|13.74|13.54|13.38|13.54|13.36|13.39|13.39|13.3|13.22|13.34|13.51|13.6|13.5|13.4||||||13.28|13.28|13.77|13.64|14.1|14.01|14.1|14.29|14.46|14.4|13.98|14.28|14.29|14.28|14.3|14.51|14.59|14.63|14.61||14.39|14.5|14.94|14.25|14.1|14.03|14.18|14.16|14.17|14.03|14.1|14.3|14.17|14.27|14.26|14.3|14.54|14.5|14.24|14.85|15.05|14.94|15.1|15.14|14.81|14.82|14.79|15.04|15.19|15.1|15.06|15.23|15.01|15|15.33|15.02|14.33|14.27|14.39|14.37|14.1|14.15|14.05|14.22|14|13.9|13.66|13.97|14.24|14.33|14.35|14.35|14.54|14.66|14.75|14.75|14.84|14.58|14.51|14.86|14.65||||||14.54|14.48|15.15|15.49|15.36|15.82|15.5|||15.8|15.32|15.86|16.24|16.85|17.04
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||7.71|7.64|7.56|7.57|7.52|7.45|7.44|7.54|7.45|7.44|7.49|7.48|7.38|7.39|7.41|7.39|7.32|7.25|7.28|7.6|7.68|7.7|7.55|7.57|7.51|7.55|7.54|7.56|7.56|7.47|7.37|7.43|7.43|7.33|7.35|7.39|7.37|7.37|7.45|7.83|7.81|7.88|7.85|8|7.91|7.84|7.81|7.73|7.88|7.87|7.81|8|7.79|7.8|7.84|7.86|7.87|7.97|8.05|8.14||8.18|8.22|8.18|8.19|7.94|7.85|7.78|7.56|7.9|7.81|7.77|7.79|8.03|8.18|7.44|7.35|7.28|7.33|7.28|7.11|7.27||||7.25|7|7.2|7.03|7.25|7.96|8.1|8.46|8.47|8.33|8.4|8.82|8.66|8.95|8.69|8.92|8.95|9.15|||8.92|8.85|8.69|8.61|8.6|8.52|8.47|8.62|8.61|8.62|8.66|8.38|8.39|8.15|8.92|9.17|9.03|8.9|8.74|8.91|9.06|8.98|8.98|8.82|8.7|8.77|8.57|8.99|8.86|9.08|8.9|8.89|9.12|9.11|9.21|9.31|9.49|8.63|8.5|8.39||||||8.26|8.13|8.42|8.13|8.61|8.7|8.67|9.02|8.82|8.99|8.79|8.83|8.94|8.94|8.95|8.8|8.92|8.97|9.05||8.82|8.85|8.46|8.61|8.69|8.66|8.59|8.69|8.56|8.4|8.45|8.58|8.52|8.45|8.25|8.2|8.18|8.15|8.14|8.09|8.13|8.09|8.09|7.96|7.9|8.01|8.07|8.16|8.17|8.16|8.26|8.12|8.13|8.12|8.11|8.06|8.05|8.01|7.97|7.94|7.88|7.82|7.8|7.72|7.85|8.23|8.11|8.08|8.21|8.31|8.33|8.6|8.53|8.51|8.55|8.51|8.63|8.61|8.5|8.62|8.65||||||8.55|8.5|8.6|8.61|8.79|9.04|9.2|||8.73|8.85|9.06|8.95|9.08|9.08
07147|1082120|/equities/china-securities|SHANGHAICOMP||25.88|26.48|26.31|26.79|26.4|26.57|26.54|27.28|26.54|26.69|26.85|27.45|25.32|25.31|25.54|25.6|25.07|24.69|24.79|25.9|26|26.25|26.2|25.96|25.66|26.17|25.95|26.54|26.57|26.43|25.84|26.26|26.63|26.97|27|27.67|27.69|27.84|27.93|28.21|28.44|28.91|28.27|29.09|28.8|28.65|29.9|27.18|26.36|26.33|27.27|26.02|28.22|26.05|23.68|23.77|23.35|23.6|23.43|22.8||22.22|22.12|22.43|22.1|22.28|22.02|21.56|21.64|22.48|22.73|22.16|22.36|22.35|22.5|22.36|21.98|21.89|22.04|21.66|21.34|21.66||||21.58|20.37|21.12|21.02|23.36|23.32|22.89|23.07|23.45|23.56|24.32|23.98|23.5|23.44|22.68|23.39|23.05|23.57|||23.49|23.28|23.47|22.96|22.99|23|23.34|23.76|23.8|24|24.52|24.42|24.68|23.44|23.96|23.91|23.22|23.14|24.16|25.07|25.6|25.97|26.08|25.97|25.7|25.9|25.97|26.88|26.6|27.14|26.39|26.16|26.42|26.45|26|26.96|27.03|27.02|27.03|26.73||||||26.43|26.35|27.05|26.6|27.89|28.16|28.38|28.01|27.98|27.92|27.79|28.34|28.63|28.65|28.68|28.4|28.28|29|29.06||29.25|29.29|29.08|29.3|28.98|28.92|29.44|29.38|29.67|29.48|29.8|30.38|30.3|30.02|30.36|30.5|30.52|29.98|28.92|29.05|28.73|28.41|28.37|28.03|28.09|28.28|28.7|28.86|28.9|28.88|28.85|28.33|28.62|28.56|29.22|29.34|29.5|28.45|28.6|28.43|27.98|27.96|27.88|28.05|28.83|28.29|28.2|28.55|29.45|29.86|29.19|29.14|28.85|28.99|28.61|29.03|29.2|29.1|28.95|29.86|31.23||||||30.9|31.1|31.97|31.54|32.02|32.41|32.64|||31.97|30.48|31.1|31.11|31.9|32.17
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||3.77|3.82|3.75|3.85|3.86|3.82|3.86|3.9|3.8|3.78|3.79|3.84|3.75|3.8|3.79|3.76|3.77|3.83|3.76|3.76|3.76|3.82|3.81|3.77|3.81|3.82|3.8|3.84|3.72|3.61|3.55|3.75|3.66|3.63|3.65|3.67|3.66|3.65|3.69|3.71|3.69|3.71|3.7|3.77|3.73|3.73|3.73|3.72|3.72|3.72|3.74|3.72|3.72|3.65|3.65|3.64|3.63|3.66|3.66|3.66||3.69|3.71|3.65|3.64|3.57|3.58|3.52|3.47|3.57|3.54|3.52|3.51|3.5|3.51|3.53|3.52|3.53|3.53|3.52|3.49|3.57||||3.57|3.51|3.51|3.49|3.67|3.83|3.81|3.86|3.88|3.88|3.89|3.84|3.83|3.88|3.79|3.85|3.84|3.86|||3.84|3.83|3.85|3.83|3.83|3.83|3.84|3.88|3.88|3.85|3.87|3.84|3.83|3.75|3.88|3.92|3.91|3.91|3.97|4.01|4.07|4.12|4.11|4.13|4.11|4.08|4.12|4.09|4.05|4.08|4.08|4.06|4.09|4.09|4.1|4.08|4.12|4.12|4.12|4.07||||||3.99|3.98|4.04|4.01|4.08|4.1|4.15|4.16|4.17|4.17|4.16|4.22|4.23|4.21|4.26|4.25|4.23|4.21|4.25||4.22|4.22|4.21|4.17|4.16|4.14|4.18|4.2|4.22|4.18|4.24|4.25|4.25|4.27|4.24|4.28|4.28|4.24|4.17|4.19|4.19|4.16|4.15|4.17|4.11|4.14|4.17|4.21|4.24|4.19|4.19|4.18|4.16|4.15|4.24|4.21|4.17|4.16|4.17|4.13|4.13|4.26|4.26|4.43|4.13|4.14|4.06|4.14|4.19|4.24|4.19|4.17|4.25|4.27|4.29|4.25|4.29|4.3|4.26|4.43|4.47||||||4.41|4.4|4.6|4.59|4.89|5.02|4.81|||4.57|4.52|4.64|4.64|4.85|4.67
07149|100638|/equities/fengfan|SHANGHAICOMP||17.7|18.38|18|16.36|16.41|16.32|16.64|16.65|16.2|16.2|16.32|16.67|16.19|16.13|16.19|16.27|16.21|16.67|16.75|16.53|16.34|16.61|16.56|16.35|16.4|16.41|16.34|16.71|16.21|16.05|15.62|15.81|15.34|15.18|15.35|15.46|15.51|15.6|15.82|15.76|15.6|15.71|15.74|16.24|16.06|16.13|16|15.57|15.85|16.03|16.37|16.25|16.2|16.25|16.16|16.1|15.93|16.15|16.18|16.41||16.26|16.23|15.9|15.64|15.19|15.26|14.97|14.78|15.14|15.08|15|14.83|14.8|14.7|14.66|14.63|14.61|14.52|14.41|14.4|14.43||||14.31|13.88|13.88|13.31|13.82|14.85|14.94|15.33|15.62|15.84|15.85|15.69|15.69|15.89|14.94|15.44|15.89|16.36|||16.39|16.36|16.42|16.2|16.28|16.34|16.47|16.72|16.66|16.71|16.71|16.53|16.5|15.83|16.61|16.74|16.62|16.6|17.1|17.34|17.76|17.95|18.01|18.16|18.08|17.87|18.09|17.89|17.7|17.9|17.79|17.51|17.66|17.95|18.12|17.92|17.83|17.94|17.85|17.56||||||17.4|17.51|17.49|17.74|18.35|18.23|18.42|18.45|18.45|18.83|18.66|19.05|19.4|19.25|19.39|19.37|19.31|19.51|19.93||19.7|19.99|20.23|19.63|19.29|19.2|19.15|19.14|19.18|19.19|19.41|19.26|19.21|19.37|19.37|19.42|19.64|19.3|18.73|18.45|18.31|18.28|17.82|17.88|17.49|17.55|18.18|18.36|18.63|18.38|18.39|18.25|18.07|17.89|18.43|17.97|17.74|17.84|17.84|17.71|17.8|18.03|17.5|18.14|17.02|17|16.98|17.41|17.74|17.79|17.65|17.67|17.7|17.84|17.88|17.51|17.79|17.73|17.83|18.39|18.32||||||18.21|18.06|18.7|18.96|20.61|21.18|20.5|||20.1|20.29|20.62|20.5|20.9|19.9
07150|101041|/equities/china-south|SHANGHAICOMP||9.83|9.73|9.31|9.19|9.1|8.93|8.9|8.93|9|9.05|9.06|9.05|8.96|8.99|9|8.97|8.81|8.73|8.82|9.01|8.91|8.98|9.06|9.13|8.99|9.03|8.99|9.03|8.96|8.86|8.63|9.38|9.52|9.46|9.45|9.34|9.29|9.38|9.43|9.46|9.38|9.44|9.46|9.55|9.52|9.56|9.55|9.5|9.64|9.58|9.87|9.96|9.94|9.86|9.74|9.92|9.92|9.9|9.91|9.89||10.11|10.19|10.21|10.26|10.04|10.09|9.9|9.63|10.03|10.07|10.02|9.76|9.81|9.97|9.82|9.78|9.69|9.95|9.86|9.59|9.61||||9.63|9.37|9.33|9.08|9.05|9.25|9.37|9.43|9.57|9.46|9.38|9.67|9.67|10.15|9.6|9.68|9.83|10.05|||9.87|9.48|9.53|9.43|9.45|9.34|9.42|9.62|9.84|9.65|9.7|9.54|9.57|9.25|9.8|9.74|9.46|9.25|9.47|9.7|9.78|9.81|9.69|9.55|9.5|9.64|9.62|9.75|9.86|10.01|9.95|9.92|10.05|10.07|10.12|10.3|10.25|10.14|9.7|9.25||||||9.33|9.06|9.25|9.3|9.54|9.52|9.61|9.78|9.77|9.86|9.79|9.83|9.93|10.05|9.98|10.04|9.93|9.96|9.94||9.57|9.37|9.06|9.26|9.16|9.38|9.28|9.39|9.34|9.33|9.32|9.41|9.43|9.54|9.61|9.61|9.89|9.95|9.6|9.46|9.3|9.26|9.16|9.19|9.07|8.96|9|9.15|8.89|8.74|8.76|8.71|8.71|8.69|8.67|8.5|8.38|8.31|8.28|8.34|8.23|8.22|8.21|8.15|8.19|8.2|8.28|8.73|8.75|8.89|8.9|9.05|8.86|8.8|9.12|8.99|9.04|8.99|9.14|9.18|9.29||||||8.96|8.97|9.07|9.06|9.19|9.31|9.17|||9.11|9.09|9.39|9.09|9.19|9.2
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||6.42|6.39|6.31|6.39|6.39|6.29|6.23|6.33|6.23|6.25|6.34|6.18|6.09|6.21|6.14|6.22|6.2|6.15|6.34|6.36|6.4|6.61|6.8|6.73|6.66|6.68|6.62|6.73|6.7|6.88|6.79|7.01|6.9|6.67|6.62|6.69|6.61|6.62|6.81|6.78|6.98|7.31|7.2|7.34|7.05|6.85|6.75|6.74|6.68|6.71|6.52|6.39|6.27|6.24|6.19|6.47|6.45|6.51|6.36|6.4||6.48|6.48|6.49|6.47|6.32|6.32|6.16|5.91|6.05|6.04|5.9|5.88|6.02|6|5.94|5.92|6.09|5.84|5.78|6|6.38||||6.5|6.31|6.34|6.3|6.5|6.81|6.75|7.07|6.9|6.93|6.85|6.87|6.77|6.98|6.46|6.75|6.6|6.58|||6.49|6.19|6.39|6.18|6.23|6.28|6.51|6.57|6.62|6.68|6.72|6.66|6.5|5.91|6.21|6.71|6.48|6.32|6.37|6.54|7.25|7.29|7.05|7.07|6.93|6.94|7.01|7.05|7.21|7.33|7.35|7.21|7.37|7.34|7.41|7.62|7.8|7.56|7.5|7.36||||||7.33|7.22|7.18|7.23|7.15|7.26|7.18|7.1|7.2|6.96|6.95|7.05|7.13|7.11|7.12|7|6.97|7.2|6.96||6.81|6.8|6.72|6.51|6.53|6.25|6.23|6.21|6.2|6.15|6.23|6.28|6.16|6.24|6.31|6.5|6.5|6.44|6.47|6.16|6.27|6.19|6.2|6.12|6.2|6.44|6.53|6.6|6.64|6.64|6.73|6.63|6.62|6.7|6.74|6.87|6.7|6.65|6.73|6.88|6.44|6.38|6.34|6.43|6.42|6.56|6.28|6.16|6.26|6.18|6.19|6.3|6.36|6.33|6.42|6.43|6.48|6.24|6.24|6.24|6.07||||||5.78|5.7|5.84|5.72|5.82|5.84|5.82|||5.8|5.72|5.82|5.91|6.09|6.16
07152|100367|/equities/china-spacesat|SHANGHAICOMP||20.49|20.13|20.08|20.64|20.96|20.81|21.24|21.28|21.36|21.27|21.84|22.14|21.76|21.95|21.87|22.01|21.86|22.48|21.51|22.14|22.32|22.09|21.27|21.26|21.12|22.16|21.92|21.89|19.9|19.33|19.11|19.33|19.2|19.47|19.62|20.01|20.17|19.96|20.07|20.32|19.98|20.08|20.1|20.59|20.35|20.34|20.33|19.82|20.24|20.42|20.16|20.13|20.3|20.08|20.21|20.24|20|20.29|20.56|20.85||20.41|20.24|20.28|20.26|19.61|19.65|19.18|18.9|19.63|19.39|19.26|19.46|18.98|18.96|19.14|19.14|18.92|19.18|19.2|18.47|18.69||||18.22|17.57|17.65|16.72|17.9|19.88|20.16|21|21.47|21.2|21.08|21.05|20.86|20.85|20.48|21.37|21.85|22.05|||21.96|22.11|22.4|22.16|22.2|22.25|22.49|22.94|22.73|22.87|22.19|22|22.08|21.62|22.82|23.09|22.88|22.91|23.76|24.73|24.95|25.18|25.54|25.78|25.64|25.57|26.02|25.41|25.26|25.36|25.22|25.33|25.04|25.12|25.2|25.05|25.11|25.2|24.93|24.63||||||24.35|24.22|24.97|24.88|25.37|25.27|25.92|26.4|26.72|26.58|25.7|26.42|26.35|26.18|26.36|26.53|27|27.06|27.23||27.15|27.16|27.87|25.34|25.05|24.83|25.2|25.24|25.23|25.12|25.48|25.6|25.47|25.58|25.62|25.7|25.99|25.68|25.34|25.76|25.56|25.4|25.77|25.86|25.6|25.74|25.99|26.26|26.5|26.67|26.53|26.66|26.12|26.12|26.66|26.61|25.89|25.94|26.09|25.88|25.71|25.55|25.48|25.77|25.28|25.28|24.74|25.49|25.84|26.17|26.14|26.19|26.35|26.62|26.9|26.74|26.61|26.55|26.62|27.23|26.98||||||26.73|26.65|27.67|27.7|27.11|27.84|27.52|||27.91|27.45|27.86|28.1|29.19|29.49
07153|100393|/equities/china-sports|SHANGHAICOMP||8.13|7.99|7.93|8.08|8.05|8.02|8.02|8.13|8.02|8.04|8.16|8.19|8.04|8.09|8.05|8.04|7.84|7.69|7.82|8.2|8.14|8.19|8.24|8.23|8.12|8.19|8.2|8.21|7.93|7.82|7.65|7.9|7.89|7.85|7.99|8.16|8.21|7.96|8.17|8.2|8.25|8.23|8.24|8.43|8.25|8.32|8.06|7.93|8.1|8.17|8.11|8.19|8.06|8.02|8.03|8.05|7.89|8|8.05|8.11||8.25|8.88|8.07|8.04|7.59|7.48|7.42|7.18|7.59|7.52|7.39|7.37|7.3|7.43|7.45|7.35|7.42|7.27|7.2|7.23|7.4||||7.55|7.07|7.18|6.87|7.21|7.88|7.95|8.34|8.4|8.22|8.37|8.61|8.48|8.85|8.43|8.84|8.86|8.98|||9.04|9.13|9.01|8.78|8.79|8.68|8.9|9.89|9.13|9.13|8.93|8.63|8.6|7.89|8.41|8.66|8.62|8.72|9.01|9.43|9.58|9.92|9.9|9.83|9.79|9.9|9.71|10.32|10.19|10.7|10.74|10.68|10.95|10.75|10.84|10.77|11.17|11.24|11.17|10.74||||||10.94|11.27|11.62|11.51|12.25|12.29|12.13|12.38|12.73|13.17|12.88|12.75|12.91|12.95|13.03|13.87|15.41|15.4|15.53||15.12|14.15|13.8|14.04|13.56|13.91|13.79|13.58|13.33|13.69|13.67|13.57|13.15|12.4|12.08|12.22|12.03|11.8|11.7|11.67|11.84|11.46|11.67|11.62|11.55|11.95|12.2|12.33|12.4|12.39|12.45|12.46|12.74|12.64|12.58|12.33|12.13|12.07|12.06|12.03|11.65|11.71|11.49|11.45|11.67|11.71|11.32|11.47|12.29|12.45|12.39|12.83|12.66|12.87|13.19|13.25|13.59|13.34|13.25|13.21|13.29||||||12.08|11.94|12.31|12.39|12.65|12.67|12.67|||12.27|12.4|12.67|12.68|12.53|12.52
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||12.05|12.19|11.95|12.64|12.27|12.3|12.04|12.25|12.21|12.11|11.72|11.66|11.5|11.78|11.7|11.56|11.6|11.57|11.8|12.93|13.2|13.06|13.04|13.16|12.82|13.59|14.04|14.7|14.17|14.54|14.67|14.2|14.26|14.52|13.96|13.03|13.66|13.93|14.06|12.78|12.42|12.32|12.33|12.69|12.59|12.58|12.23|12.11|12.49|12.88|12.25|12.23|12.27|12.45|12.42|12.72|12.37|12.48|12.42|12.46||12.19|12.06|12.21|11.82|11.77|11.87|11.81|11.6|11.87|11.97|12.08|11.42|11.41|11.4|11.53|11.59|11.52|11.34|11.08|10.97|11.43||||11.09|10.77|10.76|10.48|11|11.8|11.46|12.02|12.38|12.3|12.17|12.37|12.47|12.64|12.3|12.82|12.88|13.46|||13.21|13.09|13.45|13.45|13.57|13.47|14.21|13.57|12.95|12.99|13.12|12.65|12.43|12.13|12.97|13.55|13.82|13.68|13.63|14.28|14.83|15.44|14.83|14.8|14.92|15.01|14.82|14.44|14.23|14.51|14.4|14.48|14.35|14.2|14.26|14.47|14.73|14.79|14.85|14.44||||||14.13|13.79|14.25|14.05|15.26|15.55|15.5|15.39|15.46|15.2|15.3|15.47|15.8|15.63|15.76|16.31|16.89|16.57|17.42||17.21|17.15|17.4|17.4|18.18|17.48|17.85|16.95|16.94|17.36|18.55|18.46|17.75|17.44|17.71|17.6|18.34|18.14|18.19|17.13|17.39|16.7|17.04|16.73|16.91|17.17|17.44|18.18|17.2|16.72|16.84|16.72|16.42|15.66|15.62|16|15.96|16.24|16.63|16.45|16.42|17.45|17.1|17.12|18.27|17.72|18.59|19.18|19.03|18.2|16.88|17.62|18.01|17.47|17.4|16.72|16.4|16.43|18.26|18.96|21.05||||||20.81|18.92|21.02|19.11|20.75|19.15|19.47|||17.7|16.74|16.29|14.86|15.36|15.53
07155|100339|/equities/ctv-media|SHANGHAICOMP||9.04|9|8.93|8.95|8.98|8.7|8.71|8.77|8.74|8.73|8.7|8.75|8.57|8.61|8.61|8.56|8.43|8.3|8.27|8.81|8.88|8.94|8.99|8.93|8.86|8.9|9.06|9|8.88|8.78|8.79|8.8|8.83|8.8|8.87|8.82|8.83|8.89|9.01|8.93|9.06|9.1|9.08|9.32|9.05|9.12|8.96|8.89|9.11|9.06|8.96|9.03|8.92|8.95|8.96|8.94|8.8|8.98|9.01|9.15||9.15|9.42|9.27|9.08|8.56|8.36|8.35|8.06|8.44|8.28|8.07|8.06|7.87|8.01|7.94|7.87|7.86|7.83|7.8|7.63|7.91||||8.19|7.63|7.87|7.84|8.02|8.91|9.06|9.34|9.41|9.43|8.89|9.16|9.12|9.29|8.97|9.21|9.36|9.57|||9.4|9.33|9.28|9.12|9.26|9.19|9.18|9.34|9.32|9.29|9.32|9.13|9.07|8.65|9.2|9.44|9.43|9.39|9.55|9.86|10.03|10.16|10.18|10.16|10.06|10.08|10|10.41|10.17|10.57|10.31|10.27|10.42|10.51|10.5|10.26|10.4|10.31|10.08|9.9||||||10.07|9.63|10.01|9.98|10.98|11.18|11.08|11.56|11.27|11.55|11.15|11.2|11.34|11.11|11.19|11.09|11.4|11.54|11.63||11.4|11.26|10.69|10.8|10.93|11.09|11.09|11.43|10.98|10.95|11.1|11.25|10.83|10.45|10.22|10.15|10.04|9.83|9.64|9.58|9.72|9.67|9.79|9.69|9.61|9.8|9.95|9.98|9.89|9.88|9.98|9.87|10.12|10.09|10.12|10|9.97|9.84|9.76|9.78|9.6|9.51|9.52|9.26|9.51|9.54|9.39|9.35|9.56|9.65|9.66|9.61|9.76|9.83|9.87|9.93|10.07|10.03|9.91|10.13|10.17||||||10.68|10|9.92|9.89|10.22|10.25|10.24|||10.23|10.4|10.3|10.25|10.52|10.43
07156|101154|/equities/china-wafer|SHANGHAICOMP||24.41|25.12|25.5|27.48|27.8|27.57|28.84|28.74|28.51|27.96|28.7|29.07|29.19|30.32|28.41|26.8|24.36|23.8|23.3|24.24|23.75|25.02|24.66|25.18|25|25.99|26.6|25.39|25.98|25.43|24.65|24.48|24.53|25.11|25.56|27.21|27.95|27.39|26.73|27.44|26.91|28.39|27.57|25.06|22.78|22.74|22.43|21.86|22.87|23.12|21.79|21.98|21.09|20.62|20.96|21.1|20.51|21.66|21.83|22.13||20.12|19.68|19.95|19.46|19.12|19.31|19.38|19.15|20.3|20.58|20.1313|19.825|19.7938|18.9|19.2813|19.375|19.0625|17.8188|17.3313|17.55|18.3||||18.5875|18.0938|18.4063|17.3188|18.2813|20.2188|21.1875|21.7375|21.975|22.1125|20.9313|21.2313|21|21.55|21.3125|22|21.6875|22.125|||22.95|23.1375|23.7938|23.2063|23.9063|24.6313|24.8438|25.5875|24.6625|24.8625|25.0563|25.125|24.4438|23.7313|25.2875|25.7|25.5|25.7438|25.6625|25.5125|27.2|27.0188|27.4375|27.8|27.3938|27.65|27.7875|28.5875|25.9875|25.8313|25.6875|25.725|25.6375|25.9875|24.9938|25.4375|25.75|26.0563|25.7813|26.4375||||||26.3938|26.575|27.25|26.6938|28.0188|27.6875|28.2563|29.0938|29.4313|29.7813|28.8438|27.9313|28.4875|28.1125|29.0625|30.0063|31.4063|32.45|33.625||34.4313|34.675|35.125|35.0625|34.9813|35.5375|36.1|36.5625|33.9875|32.7|33.0875|33.9688|34.0563|34.2188|34.35|34.925|35.075|36.2438|36.375|37.45|39.2813|36.85|36|37.1063|36.1875|36.8|37.875|35.8125|34.4688|32.5313|29.575|29.7313|28.45|27.7|27.8313|28.1875|28.3563|28.2375|27.8438|26.8375|27.4125|27.4313|27.1438|27.2688|26.2625|25.8625|25.6|26.4125|27.4938|26.8188|27.025|26.6188|27.0688|27.5813|27.6688|28.7063|27.1125|27.2063|26.7375|27.55|27||||||26.4813|26.5313|27.1813|27.3938|27.575|28.275|27.9938|||28.1125|28.375|29.3063|30.0688|30.6313|31.2063
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||14.55|14.41|14.26|14.45|14.64|14.39|14.35|14.58|14.36|14.28|14.47|14.39|14.14|14.33|14.27|14.54|13.92|13.85|14.05|14.3|14.42|14.79|14.53|14.95|14.98|14.26|14.46|14.49|14.55|14.47|14.3|14.73|14.88|15.06|14.9|15.1|15.31|15.14|15.55|15.77|15.16|14.75|14.53|14.35|14.44|14.13|14.33|13.98|13.76|13.75|13.56|13.49|14.2|13.98|14.14|14.66|14.52|14.76|15.29|15.42||15.02|14.96|14.79|14.64|15.12|15.19|15.56|15.49|14.9|15.2|15.28|15.05|15.25|15.16|15.56|15.04|15.38|15.92|15.13|13.75|14.13||||14.26|14.13|13.59|13.34|13.3|13.61|13.54|14.15|14.76|14.79|15.28|15.13|14.72|15.4|16.37|18.19|17.02|18.72|||17.2|16.2|16.47|16.12|16.64|15.13|13.75|14.81|13.46|13.3|13.15|12.85|12.61|12.32|13|13.31|13.11|13.07|13.27|13.66|13.99|14.46|14.23|14.19|14.12|14.39|14.09|14.31|14.17|14.42|14.34|14.18|14.39|14.31|14.38|14.53|14.85|14.62|14.39|14||||||13.67|13.65|13.87|13.76|14.02|14.22|14.21|14.27|14.13|14.53|14.65|15.11|14.97|15.06|15|14.43|14.27|14.21|14.55||14.4|14.23|14.25|14.2|14.1|13.86|14.62|15|15.27|14.72|14.7|14.91|15.31|14.71|14.7|14.7|14.7|14.71|14.33|14.32|14.25|14.18|14.34|14.34|14.29|14.74|14.6|14.71|14.98|14.46|14.38|14.28|14.39|14.62|14.81|14.6|15.06|14.66|14.09|13.57|13.48|13.54|13.58|13.18|13.38|13.58|13.07|13.4|13.45|13.46|13.46|14|13.97|13.98|13.99|14.11|14.07|14.19|14.2|14.49|14.54||||||14.67|14.3|15.27|14.81|15.14|15.45|15.4|||15.38|15.51|16.22|16.67|17.3|17.26
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||5.05|5.04|5.06|5.23|5.21|5.21|5.27|5.33|5.26|5.15|4.98|5.02|4.99|4.99|5.06|4.99|5.07|4.87|4.89|5.18|5.06|4.99|4.99|5|4.94|5.11|5.09|5.2|5.12|5.26|5.2|5.12|5.11|4.99|4.88|4.9|4.99|4.81|4.9|4.82|4.72|4.68|4.7|4.93|4.89|4.86|4.91|4.8|4.83|4.84|4.85|4.77|4.84|4.73|4.73|4.71|4.68|4.79|4.81|4.97||4.87|4.93|4.91|4.62|4.5|4.56|4.52|4.11|4.3|4.34|4.24|4.16|4.14|4.14|4.17|4.16|4.13|4.17|4.07|4.04|4.09||||4.04|3.95|4.01|3.69|3.85|4.09|4.06|4.26|4.26|4.22|4.23|4.28|4.27|4.36|4.31|4.43|4.43|4.55|||4.55|4.56|4.53|4.35|4.41|4.38|4.45|4.55|4.41|4.43|4.48|4.43|4.39|4.26|4.58|4.75|4.73|4.62|4.7|5|5.12|5.21|5.25|5.18|5.13|5.15|5.11|5.08|5.04|5.16|5.12|5.12|5.13|5.14|5.15|5.17|5.35|5.29|5.27|5.2||||||5.05|5.17|5.29|4.92|5.2|5.28|5.41|5.54|5.44|5.34|5.36|5.45|5.48|5.17|5.3|5.27|5.28|5.26|5.5||5.55|5.59|5.54|5.56|5.58|5.71|5.88|5.62|5.67|5.78|6.03|5.93|5.99|5.72|5.72|5.53|5.61|5.68|5.62|5.71|5.85|5.7|5.81|5.83|5.79|5.54|5.66|5.36|5.42|5.36|5.34|5.37|5.18|4.98|5.06|5.01|4.78|4.82|4.93|4.94|4.92|5.2|5.07|5.07|5.25|5.4|5.48|5.5|5.51|5.48|5.26|5.39|5.45|5.29|5.21|5.11|5.12|5.13|5.2|5.47|6.08||||||6.4|6.09|6.24|6.13|6.41|6.68|6.8|||6.22|6.15|6.64|6.23|6.53|6.7
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||3.24|3.23|3.22|3.23|3.25|3.24|3.24|3.25|3.23|3.25|3.26|3.27|3.2|3.21|3.23|3.23|3.19|3.17|3.18|3.22|3.24|3.26|3.25|3.26|3.25|3.26|3.25|3.27|3.26|3.25|3.21|3.25|3.26|3.29|3.27|3.26|3.26|3.25|3.28|3.29|3.3|3.32|3.34|3.33|3.32|3.32|3.34|3.31|3.36|3.33|3.34|3.34|3.4|3.36|3.28|3.33|3.29|3.27|3.28|3.26||3.25|3.26|3.25|3.25|3.26|3.26|3.25|3.24|3.29|3.3|3.28|3.28|3.29|3.31|3.31|3.26|3.3|3.31|3.3|3.31|3.35||||3.31|3.25|3.29|3.19|3.22|3.24|3.23|3.3|3.29|3.37|3.35|3.34|3.34|3.33|3.3|3.38|3.36|3.42|||3.4|3.32|3.32|3.31|3.31|3.29|3.28|3.29|3.3|3.28|3.28|3.25|3.26|3.18|3.31|3.36|3.33|3.31|3.38|3.43|3.47|3.47|3.45|3.45|3.43|3.46|3.44|3.49|3.51|3.52|3.52|3.51|3.51|3.49|3.51|3.57|3.56|3.55|3.55|3.46||||||3.43|3.44|3.46|3.44|3.51|3.54|3.55|3.54|3.53|3.51|3.52|3.56|3.56|3.54|3.55|3.53|3.5|3.52|3.51||3.5|3.49|3.49|3.5|3.5|3.5|3.51|3.51|3.56|3.49|3.49|3.49|3.47|3.48|3.5|3.5|3.48|3.45|3.46|3.45|3.45|3.44|3.45|3.43|3.43|3.44|3.44|3.46|3.44|3.44|3.44|3.42|3.43|3.43|3.45|3.43|3.44|3.41|3.41|3.41|3.42|3.43|3.43|3.43|3.45|3.44|3.47|3.48|3.53|3.54|3.55|3.55|3.53|3.54|3.54|3.55|3.55|3.56|3.57|3.6|3.58||||||3.55|3.54|3.55|3.53|3.53|3.54|3.53|||3.55|3.55|3.56|3.57|3.61|3.62
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||8.5|8.52|8.51|8.72|8.71|8.68|8.61|8.71|8.69|8.61|8.68|8.63|8.49|8.51|8.62|8.65|8.45|8.41|8.39|8.63|8.61|8.71|8.65|8.72|8.59|8.58|8.6|8.61|8.61|8.49|8.32|8.57|8.69|8.62|8.5|8.54|8.55|8.53|8.68|8.85|8.94|8.97|9.04|8.9|8.91|8.93|8.98|8.9|9.04|9.43|9.45|9.42|9.63|9.51|9.23|9.23|9.21|9.01|9.07|9.04||9.05|9.12|9.08|9.05|8.97|9.04|8.87|8.79|9.04|9.1|9.13|9.12|9.18|9.28|9.21|9.02|9.06|9.23|8.82|8.46|8.81||||8.8|8.59|8.37|8.2|8.2|8.47|8.36|8.66|8.99|8.96|8.82|9.15|8.98|9.79|10.88|10.18|9.25|9.56|||9.42|9.31|9.07|8.8|8.93|8.85|8.81|8.88|8.85|8.69|8.57|8.32|8.14|8.01|8.53|8.71|8.66|8.41|8.62|8.77|8.83|8.94|8.84|8.81|8.73|8.8|8.8|9.04|9.01|9.07|9.02|8.89|8.94|8.83|9|9.03|9.12|9.04|9.04|8.91||||||8.7|8.63|8.74|8.79|9.1|9.09|9.2|9.3|9.33|9.39|9.09|9.26|9.26|9.31|9.21|9.14|9.13|9.09|9.12||9.05|9.01|8.92|8.97|9.06|8.99|9.13|9.21|9.23|8.91|8.99|9.05|8.98|8.92|9.02|9.17|9.25|9.3|9.36|9.25|9.59|9.51|9.54|9.38|9.53|9.48|9.55|9.56|9.37|9.28|9.16|8.98|8.92|8.83|8.88|8.84|8.84|8.68|8.67|8.67|8.7|8.71|8.77|8.83|8.73|8.77|8.81|8.9|9|9.2|9.18|9.27|9.26|9.6|9.17|9.34|9.32|9.33|9.3|9.4|9.17||||||9.07|8.99|9.1|9.14|9.38|9.34|9.15|||9.16|9.34|9.24|9.24|9.45|9.44
07161|102956|/equities/chinese-univer|SHANGHAICOMP||9.66|9.39|9.25|9.32|9.25|9.1|9.06|9.22|9.18|9.18|9.25|9.16|8.94|8.99|9.05|9.02|8.89|8.85|8.99|9.27|9.31|9.29|9.34|9.41|9.34|9.42|9.48|9.4|9.38|9.29|9.17|9.35|9.36|9.3|9.31|9.34|9.36|9.39|9.78|9.93|9.91|9.99|9.93|10.04|9.85|9.81|9.75|9.67|9.89|9.76|9.82|9.98|9.88|10.54|10.54|10.66|10.51|10.52|10.58|10.66||10.69|10.88|10.72|10.69|10.61|10.56|10.52|10.18|10.55|10.46|10.36|10.29|10.4|10.44|10.38|10.27|10.3|10.25|10.18|10.02|10.21||||10.21|9.66|9.86|9.74|9.89|10.23|10.1|10.57|10.81|10.61|11.04|11.33|11.16|11.5|11.18|11.4|11.45|11.65|||11.62|11.31|11.27|11.05|11.11|10.95|10.96|11.14|11.06|11|11.08|10.62|10.41|10.25|11.12|11.44|11.15|10.86|11.1|11.64|11.66|11.66|11.7|11.71|11.63|11.52|11.39|11.73|11.59|12.2|12.11|11.98|12.21|12.04|12.11|12.38|12.72|12.6|11.84|11.5||||||11.33|11.28|11.6|11.66|12.18|12.06|12.55|13.07|12.45|12.89|12.64|12.57|12.81|12.91|12.94|13.23|13.31|13.14|13.21||12.36|12.2|11.93|11.96|12.24|12.14|12.26|12.12|11.84|11.77|12.07|12.15|12.04|12.1|11|10.87|10.77|10.72|10.66|10.55|10.57|10.75|10.8|10.69|11.08|11.88|11.09|11.14|11.03|11.05|11.18|11.2|11.56|11.23|11.24|10.97|11.18|10.96|10.96|10.9|11.08|10.61|10.45|10.4|10.8|10.45|10.12|10.15|10.37|10.32|10.58|10.6|10.48|10.59|10.61|10.37|10.58|10.58|10.43|10.63|10.93||||||10.37|10.37|10.66|10.75|11.02|11.31|11.01|||10.83|11.08|11.21|11.27|11.43|11.34
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||11.5|11.27|11.18|11.42|11.37|11.18|11.19|11.37|11.45|11.48|11.55|11.43|11.23|11.27|11.22|11.18|11.01|10.79|11.11|12.02|12.05|12.04|12.02|12.15|11.9|12.23|12.92|13.15|13.16|12.66|12.19|12.62|12.46|12.39|12.64|12.48|12.87|13.15|13.6|13.05|12.95|12.5|12.18|12.64|12.55|12.42|12.29|12.27|12.22|12.53|12.82|12.86|12.82|13.25|13.26|13.52|13.55|13.11|12.82|12.7||12.45|12.89|12.95|13.31|12.64|11.49|11.35|11|11.67|11.41|11.12|11.15|11.33|11.28|10.95|10.78|10.88|10.93|10.91|10.89|11.28||||11.02|10.39|10.32|9.74|10.82|12.02|12.6|13.7|14.17|14.25|13.67|14.88|13.53|12.3|12.3|12.09|11.6|11.77|||11.94|11.91|12.01|12.1|11.83|11.65|11.8|11.9|11.82|11.85|11.6|11.42|11.39|11|11.62|11.79|11.58|11.14|11.36|11.8|12.06|12.41|12.44|12.25|12.25|12.26|12.27|12.72|12.13|12.19|12.24|12.22|11.97|11.81|11.98|12.06|12.25|11.82|11.73|11.48||||||11|10.96|11.26|11.28|12.17|12.31|12.1|12.34|12.51|12.75|12.7|12.93|13.16|12.5|12.2|12.08|12.39|12.38|12.54||12.41|12.54|12.69|12.57|12.5|12.38|13.04|13.15|12.18|11.92|12.48|12.76|12.42|12.66|12.87|12.87|12.67|12.83|12.94|13.03|12.85|12.82|13.08|12.65|12.53|12.72|12.33|12.62|12.55|12.53|12.44|11.85|11.81|11.43|11.89|12.09|12.28|12.11|12.28|12.04|11.95|12.51|12.8|13.46|14.96|15.63|15.03|15.86|14.42|15|14.35|15.16|14.61|14.57|14.19|13.8|13.88|13.85|14.11|14.75|14.93||||||15.11|14.64|15.68|16.12|17.91|19.9|20.89|||18.99|19.1|18.2|17.88|18.72|17.51
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||111|110|105.89|107.11|110.59|110.5|114|115.38|114.92|117.26|117.93|116.55|114.45|120.43|118.85|123.49|122.35|124.13|125.85|127.98|122.9|126.08|128.7|129.72|127.24|124.05|126.69|131.05|130.25|130.42|132.58|130.35|130.89|129.12|133|135.48|134.74|134.88|141.66|143.09|144.96|146.6|138.8|141.2|138.37|132.9|130.46|130.88|133.3|130.25|126.96|122.91|125.88|122.4|121.04|124.82|126.5|131.5|128.96|128.48||127|128.21|129.82|125.44|116.67|117.81|115.4|113.96|119.74|121.93|115.92|118.33|118.8|119.5|121.6|121|120.39|115.6|111.2|112|123.66||||125.45|126.4|125.96|125.05|123|127.28|123.57|125.36|122.51|123.84|124.3|122.5|115.88|114.86|106.09|109.26|109.86|109.72|||112.16|107.23|105.42|100.55|102.75|107|113.94|117.95|116.5|118|118.98|117.9|116.72|112.93|116.44|123.11|122.99|117.12|118.5|123.76|133.77|135.88|136.64|142.32|133.8|135.61|134.05|139.38|140.39|140.83|142.21|142.02|144.27|142|138.32|133.5|138.58|137.53|129.08|132.07||||||133.4|135.4|138.4|134.5|137.37|135.22|133.12|127.5|130.82|128.45|127|129.1|129.5|126.38|131|131.5|138.35|140.48|144.6||151.32|156|158.4|158.82|153.11|157.06|156.46|157.72|154.02|150.37|154.04|156.8|156.8|160.31|159.25|162.88|164.85|157.91|154.39|150.38|150.5|147.22|148.92|144.59|145.59|149.55|152.07|152.97|152.35|155.33|164|161.5|163|163.1|159.9|154.89|152|152|154.19|157.04|159.21|162.44|161|162.61|158.1|150.45|136.77|135.8|142.28|135.87|128.38|124.91|126.96|129.17|132.52|137.83|141.35|137.5|133.67|134|136.3||||||131.23|131|134.28|138.44|130.71|130.13|133.07|||134.15|124.52|128.3|134.18|134.67|139.5
07164|942825|/equities/chuanyi|SHANGHAICOMP||20.43|20.5|20.7|21.6|22.12|22.26|22.51|22.31|21.85|21.55|20.91|21.64|21.43|21.17|20.24|18.79|18.86|18.6|19.52|20.27|19.29|18.08|17.8|17.3|17.09|17.32|17.46|17.83|17.74|18.02|16.76|16.88|16.47|16.7|17.18|17.37|17.58|17.2|17.48|17.92|17.76|17.64|17.58|18.1|17.91|17.96|17.5|16.72|17.01|16.34|16.44|16.45|16.45|16.69|16.95|16.43|15.43|15.89|16.32|16.26||16.11|15.82|15.76|15.18|15.98|15.46|15.15|14.94|15.6|15.21|14.87|14.56|14.4|14.59|14.78|14.6|14.56|14.52|14.26|14.44|14.46||||13.55|12.32|13.13|13.19|12.91|13.34|13.33|13.91|13.89|13.84|13.69|13.89|13.63|13.97|13.54|13.99|14.15|14.46|||14.19|14.34|14.42|14.03|14.26|14.48|14.92|15.49|15.37|15.56|15.71|15.73|15.08|14.6|15.84|16.58|16.56|16.34|16.77|17.2|17.31|17.35|17.67|17.91|18.2|18.29|18.05|18.63|18.44|18.64|18.63|18.85|18.45|18.38|17.55|18|18.5|18.51|18.18|17.66||||||16.99|17.49|19.43|19.42|20.35|20.25|20.6|20.58|20.58|21|20.4|20.37|20.88|20.58|21.34|21.59|22.3|21|21.49||21.16|20.33|20.49|19.8|19.3|19.63|19.87|20.25|20.05|20.02|19.8|20.14|19.8|19.7|20.3|19.01|18.9|19|18.91|19.67|19.94|20.2|20.64|20.95|20.68|21.03|21|19.4|20.01|19.92|19.65|19.73|19.83|18.65|19.34|17.58|17.11|17.17|17.43|17.26|16.89|18.08|17.63|18.27|18.46|16.78|16.64|17.43|17.88|18.25|17.68|18.11|18.39|18.55|18.41|18.52|18.76|18.39|17.96|18.5|18.48||||||18.47|18.45|19.21|19.43|19.94|20.49|20.73|||20.71|21.55|21.4|21.04|21.11|21.32
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||3.93|3.86|3.78|3.86|3.86|3.85|3.86|3.93|3.92|3.86|3.89|3.84|3.77|3.81|3.85|3.84|3.84|3.67|3.73|3.97|4.03|4.06|4.09|4.12|4.05|4.09|4.13|4.16|4.16|4.18|4.1|4.25|4.42|4.43|4.29|4.23|4.2|4.22|4.3|4.25|4.31|4.33|4.42|4.35|4.33|4.32|4.37|4.35|4.48|4.47|4.45|4.54|4.59|4.57|4.59|4.68|4.75|4.55|4.63|4.62||4.6|4.63|4.73|4.89|4.94|4.68|4.54|4.39|4.62|4.64|4.69|4.6|4.68|5.09|5.18|5.28|5.07|5.31|4.83|4.65|4.79||||4.8|4.61|4.68|4.57|4.24|4.33|4.21|4.53|4.86|4.79|4.75|5|4.98|5.53|5.55|5.48|5.16|5.33|||5.24|5.27|5.35|5.12|5.21|4.74|4.69|4.94|5.02|5.19|5.1|5.09|4.91|4.84|4.86|4.9|4.86|4.87|4.76|4.89|4.88|5.17|5.14|5.16|5.15|5.19|5.08|5.59|6.1|6.44|5.85|5.69|6.05|5.86|6.51|6.38|5.96|5.42|4.93|4.48||||||4.07|4.09|4.21|4.09|4.34|4.3|4.4|4.58|4.52|4.21|4.18|4.32|4.28|4.29|4.45|4.4|4.37|4.12|4.15||4.09|4.08|4.11|4.19|4.1|4.29|4.17|4.38|4.55|4.43|4.03|4.31|3.92|3.56|3.58|3.58|3.64|3.63|3.64|3.6|3.64|3.49|3.47|3.41|3.39|3.44|3.45|3.44|3.43|3.43|3.41|3.38|3.41|3.38|3.42|3.39|3.4|3.34|3.35|3.32|3.3|3.31|3.3|3.3|3.38|3.37|3.3|3.32|3.36|3.42|3.47|3.56|3.68|3.61|3.63|3.53|3.53|3.52|3.54|3.6|3.63||||||3.62|3.57|3.66|3.6|3.71|3.76|3.77|||3.6|3.64|3.68|3.63|3.76|3.66
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||23.01|22.97|22.06|22.68|22.38|22.7|22.25|22.7|22.7|22.82|22.95|23.1|22.71|22.6|22.52|22.3|21.43|21.46|21.55|22.09|22.33|23.05|22.4|22.43|22.2|21.85|22.23|22.37|22.16|22.1|22.01|22.44|22.77|22.9|22.84|22.43|22.65|22.42|22.7|22.76|21.75|21.57|21.51|21.1|20.78|20.58|20.53|20.39|20.78|21.01|20.98|21.16|21.1|21.08|21.01|21.26|21.05|21.16|21.25|21.1||21.42|21.72|21.67|21.54|21.41|21.54|21.29|20.88|21.87|21.59|21.42|21.71|21.62|22.28|22.86|28.74|29.08|28.35|28.23|28.65|28.5||||27.94|27.03|27.5|27.5|26.46|27.33|25.83|26.79|27.09|27.45|26.9|26.29|25.79|26.55|25.9|26.19|26.36|27.12|||26.57|26.12|26.19|26.95|27.39|26.86|25.2|25.49|25.89|26.05|25.94|24.65|24.4|23.9|24.4|25|23.82|24.18|24.8|25.6|26.13|26.23|26.21|26.18|25.72|25.68|25.88|26.2|26.04|28.25|27.51|27.53|28.96|27.61|27.9|27.49|27.83|27.97|27.71|27.73||||||27.4|26.43|27.11|27|27.25|27.95|27.09|27.63|27.68|27.62|28|28.11|28.14|28.12|27.77|27.7|28.59|27|27.12||26.02|25.78|25.81|26.19|26.41|26.67|25.97|26.07|26.09|26.69|26.66|26.97|27.14|27.85|28.24|29.11|29.28|28.21|27.38|27.75|26.66|26.35|25.58|25.13|24.35|23.35|23.53|23.55|22.97|22.64|22.92|22.43|22.95|22.95|23|22.91|23.08|22.7|22.64|22.81|23.18|22.9|22.83|22.74|22.98|23.01|22.65|22.32|23.1|22.82|23.02|22.98|23.14|23.56|23.6|23.88|24.2|24.1|24.21|24.55|24.24||||||24.09|24.13|24.78|24.88|24.64|24.89|24.52|||24.68|24.51|24.69|25.07|25.3|25.24
07167|100710|/equities/dima-industry|SHANGHAICOMP||2.28|2.31|2.28|2.35|2.22|2.19|2.18|2.22|2.21|2.15|2.17|2.15|2.1|2.12|2.14|2.12|2.08|2.08|2.09|2.17|2.16|2.18|2.16|2.19|2.12|2.11|2.12|2.13|2.13|2.11|2.01|2.22|2.24|2.23|2.23|2.26|2.25|2.24|2.27|2.28|2.3|2.32|2.3|2.31|2.28|2.27|2.28|2.25|2.29|2.27|2.25|2.26|2.3|2.29|2.25|2.28|2.27|2.3|2.3|2.32||2.35|2.45|2.23|2.25|2.25|2.27|2.24|2.21|2.35|2.37|2.37|2.35|2.47|2.7|2.45|2.23|2.25|2.24|2.25|2.32|2.4||||2.18|2.06|2.29|2.3|2.27|2.46|2.51|2.61|2.74|2.7|2.82|2.78|2.68|2.74|2.77|2.89|2.86|2.98|||2.94|2.82|2.82|2.69|2.71|2.67|2.61|2.61|2.55|2.46|2.4|2.35|2.28|2.22|2.34|2.4|2.39|2.35|2.45|2.58|2.51|2.53|2.49|2.45|2.42|2.43|2.43|2.51|2.56|2.54|2.52|2.44|2.44|2.41|2.45|2.5|2.48|2.47|2.46|2.39||||||2.39|2.37|2.42|2.37|2.48|2.5|2.51|2.54|2.51|2.51|2.48|2.56|2.55|2.57|2.55|2.53|2.52|2.5|2.49||2.44|2.42|2.42|2.43|2.45|2.42|2.48|2.55|2.71|2.51|2.42|2.39|2.37|2.31|2.35|2.32|2.31|2.28|2.29|2.26|2.3|2.31|2.34|2.31|2.3|2.36|2.4|2.37|2.37|2.38|2.39|2.37|2.38|2.41|2.4|2.34|2.35|2.31|2.28|2.27|2.28|2.3|2.27|2.25|2.27|2.31|2.3|2.33|2.37|2.39|2.44|2.41|2.42|2.41|2.42|2.4|2.42|2.44|2.44|2.47|2.49||||||2.44|2.43|2.46|2.42|2.5|2.55|2.52|||2.54|2.53|2.58|2.58|2.67|2.58
07168|100621|/equities/fuling|SHANGHAICOMP||14.09|13.91|13.98|14.77|14.65|14.89|14.93|14.42|13.85|13.39|13.32|13.24|13.24|13.19|13.09|12.82|12.56|12.29|12.54|12.8|12.64|12.52|12.61|12.56|12.5|12.85|12.81|13.04|13.26|13.22|12.57|12.89|12.78|12.66|12.55|12.44|12.61|12.43|12.67|12.74|11.71|11.61|11.72|12.07|11.9583|11.8333|11.7833|11.625|11.9167|11.8|11.625|11.5583|11.6167|11.75|11.625|11.7167|11.4333|11.75|11.775|11.8583||11.8|12.0083|11.9583|11.7417|10.9667|11.1333|10.9583|10.3083|10.9417|11.25|10.5833|10.875|10.45|10.5333|10.7083|10.65|10.55|10.55|10.2917|10.2167|10.375||||10.3083|9.5667|9.6167|9.1167|9.3833|10.4|10.3833|10.8167|10.9833|10.9333|11.1417|11.0917|10.7667|10.9167|11|11.5667|11.675|11.9667|||11.825|11.8333|11.875|11.7333|11.8667|12.05|12.3167|12.3917|12.3333|12.2333|12.3167|11.9583|11.5167|11.4583|12.075|12.5167|12.625|12.4083|12.375|12.9917|13.3|13.6083|13.6167|13.8|13.8417|13.5333|13.0083|13.3667|12.95|13.1167|12.9583|13|12.8583|12.525|12.45|13.1667|13.6667|13.8|13.55|13.4917||||||13.4|13.5667|13.9667|13.6917|14.3583|14.4083|14.8667|15.3|15.55|14.95|14.6667|14.8167|15.3|15.0083|15.0167|15.5833|14.9417|15|16.6667||16.7833|17.1|17.1|17.6333|18.0417|18.975|19.075|19.1667|18.4|18.5833|19.8667|19.4167|18.8667|19.025|17.3333|16.6667|16.95|17.125|16.725|16.95|17.2833|16.625|17.2833|17.65|17.5|17.0833|17.1|16.9583|17.4333|16.525|16.3583|15.6083|16.1583|15.6667|15.725|14.2917|13.2|13.1667|13.25|13|13.175|13.7667|13.5083|13.4833|14.0417|14.0417|14.15|14.6583|14.4917|14.275|13.0833|13.1417|12.9333|12.6917|12.8|12.625|12.75|12.5583|12.7583|13.2083|13.9||||||14.2083|14.1083|14.8167|14.2583|14.6667|14.9833|14.3583|||13.4083|13|13.25|13.0833|13.5167|13.4583
07169|100496|/equities/gangjiu|SHANGHAICOMP||4.61|4.49|4.4|4.5|4.37|4.27|4.25|4.25|4.33|4.2|3.96|3.93|3.87|3.87|3.9|3.9|3.86|3.84|3.93|4.1|4.16|4.17|4.21|4.25|4.27|4.2|4.15|4.17|4.15|4.1|4|4.07|4.11|4|4|3.99|3.98|3.97|4.03|4|4.02|4.06|4.03|4.09|4.04|4.07|4.06|4.02|4.05|4.04|4.07|4.15|4.18|4.22|4.23|4.3|4.27|4.3|4.33|4.23||4.33|4.4|4.27|4.25|4.28|4.2|4.2|3.97|4.15|4.12|4.03|4|4.03|4.14|4.11|4.04|3.99|4.07|3.97|3.91|4.03||||4.05|3.91|3.94|3.92|4.11|4.49|4.38|4.74|4.87|4.63|4.71|4.81|4.85|5.18|4.71|4.73|4.89|4.81|||4.72|4.29|4.24|4.28|4.34|4.4|4.41|4.01|4.01|3.98|4|3.93|3.98|3.87|4.09|4.16|4.07|4.06|4.07|4.16|4.25|4.44|4.31|4.21|4.16|4.15|3.9|4.05|4.07|4.13|4.13|4.06|4.12|4.07|4.12|4.19|4.23|4.07|3.97|3.87||||||3.79|3.71|3.78|3.74|3.87|3.91|3.93|4.02|3.96|3.97|3.99|4.13|4.12|4.11|4.08|4.07|4.12|4.14|4.16||4.07|4.02|4.04|4.04|3.99|3.95|4.01|4.07|4.13|4.1|3.94|4.09|4.14|3.76|3.77|3.78|3.79|3.76|3.78|3.76|3.81|3.74|3.77|3.67|3.64|3.68|3.7|3.69|3.71|3.68|3.68|3.67|3.68|3.7|3.64|3.59|3.6|3.57|3.56|3.55|3.53|3.55|3.5|3.48|3.54|3.54|3.49|3.56|3.6|3.62|3.7|3.77|3.65|3.63|3.65|3.62|3.67|3.63|3.67|3.73|3.73||||||3.66|3.66|3.71|3.67|3.79|3.87|3.82|||3.75|3.79|3.85|3.84|3.92|3.81
07170|942818|/equities/chq-gas|SHANGHAICOMP||8.77|9.04|8.93|9.2|9.01|9.18|9.15|9.2|9.28|9.52|9.62|9.55|9.32|9.04|8.22|8.1|7.83|7.68|7.85|8.17|8.11|8.1|8.19|8.01|7.69|7.84|7.84|7.78|7.85|7.74|7.37|7.61|7.68|7.79|7.53|7.46|7.52|7.45|7.62|7.61|7.35|7.22|7.27|7.37|7.34|7.4|7.47|7.1|7.22|7.29|7.38|7.6|7.65|7.77|7.68|7.82|7.61|7.66|7.27|7.23||7.24|7.31|7.27|7.19|7.05|7.12|6.98|6.73|7.03|6.99|6.93|6.93|6.96|6.94|6.99|6.97|6.99|7.01|6.9|6.89|6.94||||6.69|6.58|6.72|6.25|6.62|7.17|7.14|7.44|7.46|7.28|7.18|7.2|7.16|7.21|7.08|7.3|7.28|7.42|||7.22|7.14|7.23|7.17|7.25|7.23|7.34|7.32|7.28|7.32|7.31|7.13|7.12|6.88|7.57|7.88|7.85|7.89|7.82|8.23|8.4|8.63|8.42|8.36|8.38|8.42|8.68|8.51|8.49|8.35|8.41|8.27|8.31|8.26|8.33|8.46|8.56|8.52|8.62|7.84||||||7.65|7.6|7.69|7.66|7.8|7.86|7.88|8.12|8.1|8.1|8.1|8.34|8.35|8.35|8.35|8.45|8.44|8.35|8.44||8.39|8.4|8.43|8.55|8.77|8.6|8.49|8.59|8.42|8.36|8.6|8.67|8.41|8.36|8.44|8.39|8.53|8.49|8.36|8.44|8.52|8.46|8.64|8.45|8.48|8.64|8.62|8.73|8.69|8.79|8.78|8.68|8.76|8.47|8.5|8.06|8.21|8.18|8.34|8.3|8.21|8.37|8.28|8.21|8.47|8.48|8.56|8.74|9.01|8.82|8.55|9|9.03|9.12|9.14|8.9|8.97|8.89|9.29|9.4|10.13||||||9.58|9.69|10.77|10.14|10.15|10.5|10.84|||10.16|10.03|9.95|9.91|10.26|10
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||1.71|1.72|1.71|1.73|1.73|1.73|1.72|1.76|1.75|1.74|1.75|1.73|1.7|1.72|1.73|1.72|1.69|1.68|1.72|1.78|1.8|1.8|1.8|1.81|1.8|1.82|1.84|1.86|1.85|1.84|1.78|1.86|1.87|1.87|1.86|1.88|1.89|1.88|1.91|1.88|1.9|1.91|1.9|1.93|1.91|1.92|1.91|1.91|1.93|1.9|1.91|1.91|1.93|1.94|1.91|1.92|1.91|1.93|1.91|1.94||1.93|1.87|1.87|1.86|1.87|1.9|1.85|1.85|1.92|1.81|1.78|1.77|1.78|1.78|1.78|1.76|1.78|1.77|1.77|1.74|1.83||||1.84|1.81|1.74|1.67|1.75|1.87|1.87|1.95|2.03|1.99|2.07|2.03|2|1.99|1.98|2.04|2.02|2.03|||1.91|1.89|1.9|1.88|1.9|1.88|1.88|1.9|1.91|1.87|1.88|1.85|1.83|1.77|1.93|1.99|1.99|1.97|2.03|2.11|2.14|2.16|2.11|2.09|2.08|2.09|2.06|2.12|2.13|2.16|2.17|2.09|2.11|2.07|2.11|2.16|2.19|2.19|2.17|2.06||||||1.99|2.01|2.03|2.01|2.1|2.11|2.16|2.16|2.13|2.1|2.11|2.16|2.16|2.2|2.18|2.19|2.14|2.11|2.13||2.09|2.07|2.08|2.08|2.11|2.11|2.15|2.15|2.18|2.11|2.14|2.13|2.05|2.03|2.07|2.06|2.1|2.11|2.13|2.08|2.1|2.11|2.05|2|2|2.04|2.04|2.06|2.06|2|2.01|1.98|1.98|1.97|1.99|2.01|2.06|2.03|2.01|2.04|2|2.08|2.12|2.09|2.2|2.28|2.23|2.35|2.38|2.41|2.38|2.47|2.46|2.48|2.46|2.41|2.41|2.41|2.39|2.46|2.51||||||2.53|2.49|2.62|2.61|2.82|3|2.93|||2.91|2.99|3.05|3.03|3.23|3.2
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||9.58|9.67|10.01|11.12|10.68|10.92|11.21|11.17|10.83|10.51|10.43|10.54|10.8|11.02|10.82|10.56|10.8|10.93|10.85|11.58|11.81|12.14|12.08|11.6|12.1|12.8|13.4|12.95|12.57|11.43|10.39|10.13|9.57|9.32|9.99|10.45|9.5|9.25|9.34|9.78|10.75|11.94|13.27|12.06|10.96|9.96|9.05|8.23|7.48|7.38|7.43|7.37|7.49|7.62|7.57|7.49|7.32|7.53|7.58|7.8||8.06|7.68|7.49|7.56|7.34|7.29|7.29|7.22|7.39|7.46|7.48|7.25|7.21|7.1|6.93|6.73|6.66|6.65|7.28|7.25|7.28||||7.08|6.81|6.69|6.56|6.9|7|7.02|7.31|7.3|7.16|7.06|7.04|6.96|7.14|7.01|7.17|7.21|7.38|||7.19|7.27|7.12|7.03|7.12|7.11|6.99|7.1|7.1|7.16|6.97|6.81|6.87|6.61|7.18|7.53|7.47|7.31|7.49|7.77|7.93|7.99|7.99|7.99|7.77|7.87|7.89|8.01|7.9|8.03|7.95|8|8.1|8|8.01|7.99|8.18|8.21|8.21|8||||||8.02|7.68|8.01|8.02|8.32|8.51|8.55|8.9|8.88|9.18|8.82|8.96|9.09|8.87|8.91|8.74|8.98|8.93|9.07||8.53|8.62|8.64|8.6|8.42|8.54|8.87|8.7|8.68|8.67|8.71|8.85|8.78|9.07|8.89|8.98|8.66|8.85|8.8|8.94|9.09|9.43|9.17|9.05|8.23|8.39|8.71|8.74|8.76|8.72|8.7|8.6|8.72|8.51|8.84|8.58|8.38|8.39|8.26|8.36|8.42|8.42|8.3|8.1|7.89|7.43|7.39|7.44|7.68|7.77|7.68|7.79|8.01|8.24|8.17|8.12|8.16|8.1|8.15|8.24|8.27||||||8.11|8.04|8.21|8.16|8.53|8.71|8.62|||8.68|8.86|8.97|9.05|9.14|9.11
07173|100355|/equities/chongqing-road|SHANGHAICOMP||5.43|5.35|5.54|5.52|5.49|5.46|5.61|5.66|5.49|5.28|5.28|5.25|5.22|5.27|5.2|4.78|4.44|4.4|4.43|4.54|4.64|4.46|4.57|4.28|4.25|4.32|4.31|4.33|4.35|4.43|4.2|4.28|4.42|4.26|4.4|4.27|4.24|4.19|4.21|4.24|4.21|4.27|4.27|4.51|4.15|4.09|4.1|4.09|4.19|4.11|4.06|4.06|4.11|4.19|4.09|4.09|4.12|4.15|4.15|4.14||4.14|4.16|4.04|4.06|4.12|4|4.04|4.01|4.03|3.83|3.84|3.81|3.85|3.9|3.93|3.93|3.94|4|3.98|3.89|3.95||||3.69|3.64|3.61|3.4|3.54|3.93|3.91|4.11|4.25|4.16|4.32|4.52|4.64|4.78|4.7|4.9|4.77|4.91|||4.75|4.73|4.78|4.66|4.62|4.64|4.64|4.82|4.93|4.93|5.03|5.01|4.99|4.8|5.09|5.26|5.17|5.07|5.21|5.44|5.49|5.45|5.35|5.22|4.81|4.72|4.53|4.77|4.75|4.83|4.77|4.74|4.75|4.53|4.62|4.66|4.78|4.77|4.84|4.87||||||4.63|4.55|4.53|4.35|4.58|4.61|4.72|4.78|4.77|4.69|4.74|4.96|4.73|4.71|4.66|4.76|4.69|4.72|4.67||4.5|4.86|4.75|4.8|4.36|4.12|4.23|4.28|4.34|4.39|4.33|4.55|4.69|4.26|4.42|4.25|4.01|3.86|3.51|3.73|3.53|3.55|3.53|3.27|3.31|3.25|2.95|2.77|2.77|2.57|2.58|2.57|2.59|2.56|2.59|2.55|2.56|2.54|2.52|2.53|2.52|2.53|2.53|2.51|2.56|2.58|2.53|2.51|2.51|2.54|2.57|2.65|2.7|2.73|2.77|2.73|2.77|2.72|2.71|2.77|2.77||||||2.71|2.72|2.76|2.7|2.77|2.85|2.84|||2.77|2.8|2.84|2.8|2.87|2.81
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||3.53|3.54|3.52|3.54|3.54|3.54|3.53|3.55|3.53|3.54|3.57|3.56|3.5|3.51|3.52|3.53|3.5|3.48|3.51|3.58|3.58|3.61|3.61|3.62|3.6|3.61|3.61|3.63|3.62|3.61|3.57|3.61|3.65|3.68|3.66|3.65|3.64|3.64|3.67|3.68|3.68|3.7|3.69|3.96|3.97|3.97|3.96|3.91|3.94|3.92|3.94|3.95|4|3.95|3.9|3.94|3.9|3.88|3.87|3.87||3.86|3.86|3.86|3.86|3.86|3.85|3.83|3.8|3.85|3.86|3.83|3.84|3.86|3.87|3.87|3.82|3.85|3.85|3.83|3.85|3.91||||3.87|3.77|3.77|3.75|3.8|3.93|3.88|3.93|3.97|3.96|4.01|3.99|3.99|4.02|3.99|4.05|4.04|4.09|||4.04|3.98|3.9|3.86|3.85|3.81|3.8|3.83|3.84|3.8|3.85|3.78|3.77|3.72|3.85|3.88|3.85|3.82|3.87|3.95|3.96|3.97|3.94|3.93|3.91|3.91|3.93|3.98|4|4.02|4.02|3.98|4|3.99|4.01|4.06|4.04|4.01|4.01|3.92||||||3.85|3.86|3.9|3.89|3.95|3.99|3.99|3.98|3.96|3.92|3.91|3.97|3.97|3.99|3.95|3.93|3.88|3.89|3.87||3.85|3.84|3.85|3.84|3.85|3.84|3.85|3.85|3.86|3.82|3.83|3.83|3.82|3.83|3.84|3.86|3.88|3.86|3.86|3.85|3.84|3.84|3.83|3.82|3.82|3.83|3.83|3.84|3.84|3.83|3.84|3.81|3.83|3.83|3.83|3.82|3.84|3.8|3.8|3.8|3.79|3.81|3.81|3.81|3.85|3.82|3.78|3.81|3.84|3.84|3.84|3.84|3.81|3.86|3.85|3.86|3.87|3.9|3.88|3.93|3.91||||||3.86|3.88|3.89|3.86|3.89|3.92|3.89|||3.93|3.93|3.97|3.97|4.03|4.05
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||7.3|7.37|7.3|7.41|7.42|7.32|7.19|7.23|7.12|7.04|7.08|7.06|6.95|6.99|6.98|6.94|6.9|6.89|6.94|7.2|7.23|7.31|7.32|7.33|7.29|7.4|7.29|7.37|7.41|7.45|7.09|7.18|7.16|7.08|7.08|7.11|7.1|7.06|7.16|7.24|7.2|7.12|7.09|7.15|7.07|6.94|6.96|6.91|7|7.03|6.98|7.04|7.06|6.99|6.98|7.03|6.95|7.07|7.08|7.1||7.08|7.08|7.04|7|6.89|6.9|6.86|6.74|6.94|6.86|7.04|7.01|6.99|7.03|6.99|6.98|6.9|6.93|6.91|6.73|6.88||||6.89|6.66|6.74|6.58|6.78|7.18|7.1|7.38|7.43|7.41|7.57|7.74|7.7|7.75|7.69|7.9|7.95|8.11|||7.85|7.84|7.77|7.67|7.7|7.64|7.68|7.81|7.77|7.78|7.73|7.64|7.56|7.38|8.13|8.51|8.49|8.38|8.56|8.94|9.1|9.22|9.15|9.18|9.17|8.98|8.87|9.11|9.09|9.15|9.19|9.16|9.08|9.08|9.07|9.23|9.4|8.78|8.74|8.63||||||8.5|8.39|8.6|8.67|8.84|8.73|8.81|8.9|8.95|8.99|8.96|9.08|9.27|9.26|9.29|9.27|9.41|9.19|9.02||8.92|8.74|8.72|8.76|8.79|8.77|8.91|8.88|8.96|8.9|9.11|8.97|8.76|8.72|8.79|8.7|8.78|8.8|8.79|8.88|8.98|8.85|8.96|8.88|8.88|9.06|8.95|8.86|8.89|8.77|8.78|8.8|8.74|8.79|8.89|8.66|8.64|8.6|8.58|8.56|8.36|8.59|8.56|8.49|8.82|8.82|8.67|8.84|8.74|8.62|8.44|8.73|8.98|8.82|8.9|8.61|8.64|8.73|8.95|9.7|10.78||||||11.06|10.85|11.12|10.96|11.16|10.66|9.69|||9.19|9.08|9.28|9.3|9.54|9.24
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||65.53|63.99|61.99|65.61|66.82|63.58|65.31|67.59|66.32|66.35|64.15|65.22|64.8|66.32|66.75|67.38|68.1|70.91|74.56|81.03|76.4|73.42|73|73.65|72.88|72.06|71.01|73.23|73.92|75.2|73.94|75.6|73.91|74.7|74.5|78.49|81.33|77.6|78.94|83.01|84.52|81.09|78.98|87.75|82.28|85.06|77.33|70.3|70.86|72.01|74.4|70.38|66.74|67.03|69|71.52|65.02|66.68|66.6|69.25||63.57|57.79|52.54|51.95|47.23|46.98|46.17|45.06|47.92|47.38|47.13|47.39|48.16|45.58|43.24|39.31|40.01|37.31|36.44|37.94|39.62||||38.87|36.1|36.68|36.33|40.99|41.39|40.98|43.19|43.26|44.14|40.13|41.4|41.35|42.89|40.03|42.05|41.97|44.71|||45.21|43.05|43.17|41.81|43.24|39.66|40.9|43.26|44.83|44.55|44.61|43.65|43.41|39.46|40.7|41.56|40.8|41.35|38.49|41.53|43.22|42.7|44.13|44.99|45.21|45.55|44.08|46.89|45.26|45.49|45.9|44.47|44.23|43.3|41.15|42.15|43.99|45.52|45.07|46.06||||||45.81|46.25|48.58|48.97|51.27|49.94|51.72|54|51.93|47.21|45.09|46.62|49.16|48.83|52.63|52.56|55.1|57.4|57.57||59.55|55.66|56.68|57.85|57.45|63.19|70.21|76.17|75.3|72.9|72.14|74.54|75.38|73.8|75.99|69.08|71.5|71.69|71.51|73.53|72.69|70.23|67.36|69.64|66.69|66.39|65.3|67.2|66.29|65.54|62.1|62.29|61.56|59.95|61.3|62.39|61.82|65.38|70.88|71.03|67.4|68.35|66.5|68.34|68.32|67.67|65.69|68.74|69.6|71.29|69.01|69.8|71.45|67.73|67.21|61.1|60.15|61.49|59.19|60.51|59.44||||||59.38|58.23|60|62.46|69.4|70.3|72.4|||75.7|79.11|79.98|79.56|75.71|74.97
07177|100378|/equities/taiji|SHANGHAICOMP||26.35|25.66|26.07|26.63|26.57|25.57|26.22|25.57|27.44|27.19|27.65|27.42|26.4|27.2|26.9|27.99|28.28|26.87|26.6|27.02|26.54|26.9|26.79|27.07|26.84|24.4|25.11|25.12|23.81|23.73|23.99|23.74|22.67|23.13|24.01|25.25|24.15|24.03|24.44|23.38|21.25|21.97|21.64|22.1|22.8|23.16|22.43|22.77|23.44|23.74|23.72|23.37|23|23.21|23.52|22.93|21.73|21.9|21.98|20.53||20.01|20.18|20.02|18.89|18.7|18.78|18.57|17.94|18.96|18.48|18.34|18.48|18.6|19.18|18.88|18.53|18.57|18.56|17.62|17.55|16.73||||15.88|15.4|15.62|15.63|16.12|16.64|17.5|18.84|18.78|18.7|19.3|19.51|19.33|20.28|19.55|20.23|22.1|21.5|||21.32|22.52|21.83|21.67|19.7|19.98|20.43|20.24|19.52|20.55|20.9|20.2|18.6|18.18|19.38|19.68|18.88|17.87|18.22|19.31|20.66|20.65|20.74|19.76|20.1|20.22|19.91|19.94|19.46|19.66|19.01|18.82|18.67|19.2|18.3|17.87|19.84|19.17|17.43|17.88||||||18.86|19.9|20.55|20.65|20.64|21.99|22.33|21.56|22.61|22.79|22.95|21.41|22.93|23.3|24.18|24.29|26.56|25|24.71||22.46|20.42|19.58|21.16|21.75|19.95|18.91|18.09|16.97|17.35|16.18|15.77|15.71|15.76|15.71|15.74|15.54|15.46|15.41|15.62|15.6|15.51|15.72|15.82|15.65|15.78|16|15.29|15.29|15.28|15.6|15.63|15.76|15.75|15.27|15.09|15.21|15.2|15.19|15.23|15.39|15.64|15.37|15.25|15.66|14.96|15.03|14.98|15.52|16.22|15.44|15.35|15.35|15.27|15.31|15.18|15.25|15.42|15.31|15.4|15.07||||||14.82|14.3|14.63|14.5|14.44|14.55|14.44|||14.52|14.65|14.7|14.9|15.04|14.96
07178|100352|/equities/three-gorges|SHANGHAICOMP||11.5|11.7|11.41|11.7|12.17|12.5|11.85|12.43|12.09|12.23|11.2|11.17|10.69|10.69|10.65|10.85|10.9|10.58|10.65|11.22|11.38|11.18|11.12|11|10.89|11.04|11.27|11.3|10.93|10.58|10.65|10.46|10.53|10.13|9.84|9.83|9.94|9.87|10.08|10.19|10.01|10.04|10.01|10.37|10.19|10.17|10.42|10.37|10.41|10.7|11.08|10.95|10.4|10.35|10.49|11.08|10.9|10|9.56|9.56||9.38|9.42|9.59|9.62|9.69|9.29|9.14|9.18|9.27|9.26|9.16|9.22|9.23|9.37|9.66|9.57|9.51|9.5|9.26|9.2|9.3||||9.45|9.21|9.4|8.58|8.91|9.84|9.63|10.14|10.18|10.2|10.28|9.76|9.75|9.93|10.18|10.45|10.15|10.78|||10.98|11.15|11.85|11.55|11.37|11.63|11.3|11.5|11.24|11.18|11.32|11.16|11.19|10.57|11.08|11.66|11.95|11.34|11.11|11.82|11.97|12.17|12.3|12.36|12.6|12.15|11.25|11.55|11.18|11.24|11.29|11.22|10.96|10.75|10.55|10.89|11.74|11.69|11.56|11.26||||||10.98|11.37|11.49|11.54|12.05|12.16|12.5|12.38|12.39|12.43|12.19|11.77|12.07|12.17|12.07|12.07|12.18|12.27|12.83||11.66|11.13|10.57|10.76|10.86|11.3|11.11|10.68|10.67|10.49|10.69|10.63|10.67|10.12|9.83|9.66|9.97|10.08|9.94|9.92|9.95|9.88|10|9.87|9.79|10|10.01|10.06|9.93|10.02|10.13|10|10.27|10.21|10.84|10.19|9.26|9.18|9.28|9.16|9.24|9.86|9.77|9.83|10.08|9.56|9.42|9.74|9.59|9.53|9.3|9.58|9.7|9.71|9.46|9.15|9.26|9.23|9.59|10.01|10.36||||||11.14|10.35|10.84|10.31|11.45|11.39|11.49|||10.8|10.56|11.03|11.05|10.65|10.48
07179|100945|/equities/wanli|SHANGHAICOMP||20.8|20.81|21.53|22.3|22.35|22.3|21.64|20.46|20.3|20.35|19.06|19.23|19.18|19.12|19.28|18.37|18.59|18.28|18.4|19.57|19.18|18.41|18.21|18.26|18.69|20.29|19.91|21.86|24.29|22.08|21.96|20.38|19.62|19.63|20.28|20.12|20.34|19.95|19.98|19.41|18.55|17.7|17.34|17.58|16.99|16.95|16.87|16.69|16.68|16.87|16.77|16.83|16.26|16.48|16.87|15.74|15.48|15.82|16.18|16.91||16.13|15.9|15.29|15.29|15.06|15.14|14.92|15.13|15.49|15.02|14.93|14.38|14.2|14.24|14.24|14.17|13.95|13.24|12.82|12.47|12.5||||12.73|11.89|11.9|11.18|12.03|13.37|14.24|15.19|15.22|15.41|15.49|15.3|15.63|16|16.54|17.15|16.85|16.93|||17.2|17.13|17.22|17.06|17.07|16.9|17.8|18.44|18.87|18|16.87|16.78|17.26|17.09|17.75|18.32|18.43|17.93|17.14|18.35|19.05|20.22|19.8|19.95|18.55|16.86|17.21|17.08|16.39|16.73|16.64|17.13|17.18|17.66|16.67|17|16.89|17.4|17.9|16.27||||||14.79|16.43|18.25|20.28|22.53|23.69|21.54|||||||||||19.58|18.78||17.07|15.52|15.85|15.77|15.46|15.26|16.21|17.47|17.51|17.81|19.35|20.85|21.22|19.55|18.74|18.85|18.62|17.58|18.34|18.05|16.41|14.92|13.56|12.33|11.21|10.19|9.54|9.42|9.24|9.12|9.14|9.12|9.19|8.93|8.85|8.85|8.83|8.76|8.65|8.6|8.49|8.48|8.4|8.35|8.45|8.42|8.16|8.31|8.41|8.51|8.56|8.51|8.65|8.79|8.76|8.73|8.91|8.72|8.65|8.94|9||||||8.67|8.42|8.5|8.49|8.94|9.1|8.85|||8.9|9.11|9.18|9.12|9.2|9.13
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||5.33|5.32|5.31|5.39|5.36|5.37|5.34|5.31|5.26|5.26|5.24|5.24|5.21|5.24|5.26|5.3|5.28|5.23|5.31|5.42|5.45|5.46|5.49|5.45|5.46|5.5|5.45|5.48|5.51|5.51|5.37|5.44|5.43|5.39|5.42|5.43|5.47|5.45|5.41|5.44|5.4|5.35|5.38|5.33|5.31|5.32|5.32|5.31|5.37|5.39|5.36|5.38|5.44|5.43|5.38|5.47|5.68|5.7|5.65|5.72||5.74|5.7|5.76|5.73|5.68|5.66|5.57|5.48|5.61|5.59|5.55|5.49|5.54|5.51|5.57|5.58|5.54|5.55|5.47|5.41|5.52||||5.48|5.45|5.5|5.37|5.45|5.67|5.64|5.79|5.86|5.82|5.82|5.87|5.89|5.98|5.87|5.86|5.79|5.95|||6.42|6.34|6.25|6.05|5.94|5.93|5.95|5.98|6.04|6.13|5.97|5.97|5.84|5.75|6.2|6.31|5.99|5.92|5.99|6.19|6.22|6.25|6.15|6.11|6.11|6.01|5.95|6.11|6.14|6.2|6.22|6.17|6.18|6.09|6.14|6.23|6.29|6.2|6.15|5.99||||||5.89|5.85|5.86|5.9|6.04|6.14|6.21|6.25|6.26|6.3|6.28|6.53|6.58|6.59|6.45|6.44|6.5|6.61|6.74||6.41|6.35|6.41|6.31|6.56|6.48|6.61|6.58|6.66|6.56|6.61|6.62|6.67|6.43|6.36|6.32|6.32|6.32|6.25|6.29|6.35|6.35|6.44|6.38|6.28|6.24|6.16|6.19|6.21|6.28|6.23|6.22|6.39|6.37|6.41|6.4|6.23|6.24|6.18|6.09|6.08|6.24|6.14|6.11|6.02|5.61|5.43|5.48|5.5|5.45|5.44|5.59|5.69|5.67|5.65|5.6|5.72|5.67|6.03|5.87|6.38||||||6.09|5.75|5.91|5.78|5.9|6.04|5.79|||5.59|5.6|5.76|5.72|5.93|5.84
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||6.43|6.43|6.43|6.62|6.67|6.56|6.66|6.74|6.75|6.78|6.74|6.83|6.81|6.74|6.63|6.39|6.19|6.17|6.26|6.43|6.46|6.39|6.32|6.28|6.16|6.23|6.31|6.31|6.28|6.11|6.08|6.12|5.97|5.94|6.08|6.26|6.28|6.33|6.36|6.4|6.34|6.36|6.25|6.37|6.34|6.33|6.19|6.14|6.3|6.4|6.24|6.16|6.09|6.14|6.14|6.07|6|6.1|6.1|6.2||6.22|5.98|5.88|5.81|5.73|5.75|5.74|5.7|6|5.9|5.91|5.91|5.88|5.9|5.93|5.8|5.79|5.79|5.66|5.51|5.6||||5.6|5.28|5.31|5.06|5.6286|5.9357|5.9143|6.1429|6.25|6.0857|6.0643|6.2|5.95|6.1|6.0929|6.3|6.3714|9.1|||6.5357|9.21|6.45|6.1286|6.25|8.94|6.4857|6.5571|6.6143|6.6357|6.7786|6.6214|6.55|6.2429|6.5929|6.8214|6.6571|6.3786|6.4571|6.7214|6.9571|7.0929|7.1571|7.1786|7.15|7.1714|7.1214|7.35|7.2714|7.3714|7.4571|7.4143|7.4214|7.3857|10.21|10.2|7.4286|7.45|7.3214|7.2643||||||7.2357|7.2571|7.5286|7.5714|7.7786|7.8214|7.9286|8.0714|8.1071|12.01|8.1786|11.36|8.35|8.2714|8.35|11.8|8.8286|8.8071|8.9429||8.8643|8.8714|8.8786|8.9643|8.8571|8.7143|8.8571|8.9143|8.7786|8.6429|8.5643|8.7286|12.14|8.7857|8.7857|8.5429|8.45|8.4071|8.2071|8.2571|8.4929|8.4286|8.7286|8.7643|8.55|12.04|12.3|8.8571|8.7929|8.6357|8.65|8.6143|8.6786|8.8286|8.6714|8.6286|8.5|8.5571|8.4857|8.3714|11.55|11.38|8.1643|8.1714|8.1357|7.9571|11.18|8.2286|8.2143|8.2143|8.1571|8.1643|7.9429|7.9143|8.1214|8.5857|8.6|8.7286|8.7643|8.7429|8.65||||||8.5357|11.95|8.6143|8.6714|8.55|8.7|8.5929|||8.7286|8.8929|9.0571|9.0714|9.3214|9.4571
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||24.8|24.87|25.3|26.28|26.51|26.38|26.83|27.23|27.92|26.15|23.77|23.8|23.21|23.48|23.8|23.91|23.44|22.65|22.87|24.41|24.39|24.98|24.65|24.84|24.55|24.42|25.05|25.55|23.23|23.16|22.78|23.56|23.13|22.9|23.64|24.09|23.67|24.08|24.35|24.77|24.4|24.61|24.28|24.29|23.96|23.98|24.18|23.75|24|24.28|24.08|23.75|23.56|23.34|23.52|23.22|22.86|23.6|23.69|23.48||23.19|23.18|23.29|23.64|22.49|22.61|22.42|22.35|23.67|22.9|22.32|22.57|22.75|22.98|22.82|22.89|22.69|22.72|22.28|22.19|22.18||||21.98|19.98|20.87|20.93|22.02|23.95|24.5|25.99|26.02|25.71|25.53|26|25.92|26.57|26.19|26.72|26.87|27.96|||27.82|27.57|27.53|27.5|27.45|27.61|28.05|28.38|28.38|29.08|28.58|28.66|27.79|27.8|29.07|29.48|27.96|26.3|27.94|29.61|29.86|30.1|30.1|29.99|30.16|30.4|29.61|30.62|30.39|31|30.33|30.05|30.34|30.02|29.57|29.59|30.59|30.76|30.76|30.43||||||29.96|28.7|30.05|30.54|30.94|31.1|32.4|33.48|33.78|35.74|36.09|34.52|35.21|35.5|34.82|34.62|34.08|33.52|34.44||34.12|33.88|33.81|33.49|33.25|32.04|33.09|33.63|33.51|33.48|33.74|33.55|34.25|35.09|34.48|34.25|34.02|33.87|33.5|34.62|35.73|35.66|36.5|37.8|35.6|34.3|33.15|33.11|32.96|33.13|33.08|32.86|34.19|34.95|33.84|33.42|33.25|33.7|33.28|32.93|33.62|34.4|34.55|33.35|34.66|33.59|34.33|34.07|33.04|30.04|29.92|29.8|29.79|30.09|30.08|30.16|31.04|30.14|29.86|30.05|30.4||||||29.86|29.56|30.49|30.81|31|31.32|31.2|||31.22|31.48|31.56|32.31|32.85|32.66
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||10.41|10.51|10.74|11.08|11.04|11.15|11.26|10.91|10.68|10.75|10.9|11.12|10.93|10.81|10.87|10.7|10.42|10.16|9.94|10.4|10.39|10.54|10.38|10.25|10.17|10.31|10.35|10.27|10.25|10.13|9.71|10.02|10.01|9.81|9.97|10.24|10.06|9.82|9.97|10.12|10.18|10.15|10.15|10.3|10.15|10.07|10.08|9.86|10.13|10.23|10.23|10.18|9.9|9.88|9.97|10|9.82|10.69|10.28|10.41||10.33|10.25|10.02|9.91|9.86|10.04|9.59|9.34|9.84|9.63|9.57|9.53|9.41|9.56|9.69|9.69|9.43|9.46|9.2|9.07|9.14||||9.17|9.7|9.56|9.17|9.6|10.55|10.54|11.41|11.41|11.53|11.58|11.88|11.53|11.77|11.72|12.39|12.67|13.12|||13.11|13.35|13.4|13.44|13.25|13.08|13.14|13.75|12.95|13.16|13.36|13.35|13.47|13.01|13.36|13.52|13.52|13.69|14.03|14.01|14.5|14.85|15.03|15.16|15.26|14.93|14.9|15.16|15.18|15.68|14.77|14.24|14.55|14.5|14.55|14.45|14.89|14.75|13.41|13.11||||||13|12.29|13|12.71|13.63|13.84|13.75|14.17|14.05|14.39|13.97|13.64|13.27|13.21|13.28|12.94|13.25|13.28|13.46||13.24|13.16|12.87|13.15|12.79|12.62|13.01|13.3|12.8|12.55|12.78|12.94|12.98|13.01|12.74|12.57|12.66|12.65|12.64|12.96|13.31|13.41|13.76|13.41|13.23|13.55|13.85|13.74|13.35|13.07|12.98|12.86|13.12|12.76|12.9|12.66|12.63|12.58|12.5|12.29|12.49|12.39|12.31|12.16|12.37|12.45|12.2|12.12|12.44|12.55|12.77|12.84|13.08|13.28|13.31|13.54|13.64|13.44|13.27|13.49|13.36||||||13.06|12.69|13.34|13.41|13.41|13.72|13.5|||14.33|14.61|14.9|15.03|15.1|15.26
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||5.2|5.29|5.28|5.35|5.47|5.34|5.41|5.57|5.6|5.47|5.58|5.48|5.46|5.48|5.63|5.46|5.37|5.31|5.43|5.88|5.94|6.33|6.29|6.73|6.25|5.88|5.71|5.99|6.08|6.03|6.14|6.82|6.2|5.93|5.83|6.11|6.28|6.31|6.67|6.63|6.63|6.89|6.62|6.02|6.06|6.13|6.3|6.16|6.04|5.49|5.29|5.49|5.73|5.21|5.07|5.07|5.29|5.3|5.6|5.27||5.26|5.54|5.6|5.81|6.18|6.06|6.15|6.18|6.15|6.47|6.81|6.77|6.57|6.91|6.82|6.54|7.2|6.93|6.3|6.23|6.9||||6.61|6.01|5.46|6.05|5.93|6.02|6.56|7.29|6.63|6.03|6.46|6.67|6.07|5.85|6.5|7.22|7.2|8|||8.43|7.66|7.36|6.69|6.69|6.08|5.76|5.24|4.76|4.33|4.26|4.02|3.9|3.85|4.21|4.04|4.02|3.9|4.19|4.47|4.13|4.08|4.01|3.93|3.9|3.99|4.05|4.12|4.12|4.15|3.96|3.8|3.88|3.89|3.91|3.97|4|3.98|3.95|3.85||||||3.79|3.9|3.85|3.77|3.97|3.98|3.94|3.95|3.89|3.86|3.86|4.07|4|4.09|4.05|3.88|3.82|3.79|3.78||3.73|3.64|3.63|3.63|3.75|3.62|3.62|3.74|3.93|3.57|3.45|3.42|3.38|3.3|3.33|3.32|3.35|3.28|3.32|3.26|3.31|3.28|3.26|3.2|3.21|3.24|3.25|3.25|3.24|3.24|3.3|3.25|3.27|3.27|3.29|3.3|3.35|3.24|3.18|3.17|3.15|3.15|3.16|3.12|3.21|3.21|3.21|3.21|3.23|3.31|3.38|3.36|3.37|3.4|3.45|3.47|3.5|3.52|3.46|3.51|3.52||||||3.51|3.51|3.57|3.49|3.59|3.6|3.5|||3.47|3.51|3.52|3.51|3.6|3.58
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||12.05|12.01|12.04|12.25|12.08|12|12.17|12.27|12.27|12.22|12.36|12.33|12.05|12.17|12.25|11.55|11.43|11.31|11.39|11.83|11.93|12.01|12.09|11.98|11.96|11.96|11.99|11.96|11.94|11.74|11.46|11.83|11.78|11.72|11.86|11.87|11.7|11.66|11.83|11.97|11.78|11.86|12.14|12.3|12.17|12.16|12.17|11.94|12.02|12.07|11.93|11.94|11.89|11.84|11.8|11.89|11.73|11.86|11.88|11.82||11.73|11.7|11.73|11.72|11.55|11.57|11.54|11.34|11.75|11.61|11.46|11.48|11.51|11.75|11.84|11.75|11.5|11.69|11.69|11.41|11.41||||11.31|10.93|11.05|10.9|11.17|11.73|11.81|12.17|12.17|12.13|12.19|12.31|12.24|12.43|12.25|12.48|12.83|13.08|||12.88|13.15|13|13.04|13.01|13.04|13.14|12.88|13|13.05|12.67|12.45|12.19|12.03|12.53|12.61|12.32|12.06|12.24|12.7|12.63|12.64|12.57|12.55|12.49|12.46|12.34|12.65|12.59|12.69|12.45|12.35|12.49|12.45|12.46|12.42|12.67|12.7|12.54|12.47||||||12.26|12.14|12.17|12.27|12.87|12.95|13.15|13.35|13.3|13.71|13.82|13.7|13.75|13.69|13.48|13.3|13.6|13.4|13.6||13.35|13.36|13.05|13.16|13.16|12.84|12.81|12.96|12.81|12.71|12.51|12.59|12.53|12.55|12.54|12.66|12.67|12.65|12.63|12.57|12.8|12.69|12.86|12.89|12.81|12.42|12.39|12.29|12.3|12.22|12.38|12.45|12.59|12.3|12.45|12.2|12.18|12.09|12.05|11.96|11.98|12.06|12.04|11.91|12.08|12.01|11.89|11.99|12.05|12.11|12.05|12.34|12.4|12.47|12.35|12.38|12.5|12.5|12.42|12.58|12.58||||||12.45|12.33|12.92|12.85|13.08|13.05|13.01|||12.82|12.93|12.85|12.77|12.95|13.03
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||3.84|3.84|3.83|3.96|3.98|4.01|4.03|4.1|4.08|3.97|3.95|3.96|3.88|3.86|3.92|3.92|3.94|3.92|3.94|4.16|4.15|4.21|4.22|4.27|4.34|4.11|4.06|4.1|3.95|3.98|3.93|3.96|4.09|3.95|4.04|4.08|4.05|4.18|4.1|4.16|4.17|3.79|3.88|4.07|3.7|3.64|3.64|3.6|3.63|3.63|3.59|3.55|3.58|3.58|3.57|3.55|3.49|3.54|3.56|3.59||3.6|3.59|3.62|3.59|3.52|3.54|3.5|3.39|3.48|3.47|3.44|3.38|3.35|3.36|3.38|3.37|3.37|3.4|3.36|3.31|3.34||||3.32|3.23|3.27|3.11|3.13|3.32|3.28|3.41|3.48|3.45|3.46|3.56|3.49|3.56|3.48|3.64|3.58|3.68|||3.63|3.59|3.64|3.6|3.65|3.66|3.69|3.74|3.73|3.71|3.74|3.65|3.63|3.5|3.74|3.83|3.8|3.74|3.88|4.01|4.07|4.14|4.16|4.15|4.06|4.07|4.06|4.15|4.1|4.1|4.08|4.03|4.1|4.07|4.01|4.04|4.13|4.12|4.13|4.07||||||3.95|3.85|4|4.03|4.06|4.13|4.16|4.24|4.3|4.32|4.34|4.41|4.47|4.43|4.45|4.41|4.39|4.36|4.48||4.46|4.45|4.45|4.46|4.42|4.42|4.63|4.62|4.69|4.68|4.83|4.85|4.82|4.6|4.72|4.75|4.81|4.9|4.85|4.89|4.76|4.62|4.71|4.75|4.7|4.63|4.64|4.68|4.67|4.66|4.66|4.83|4.39|4.26|4.37|4.36|4.29|4.37|4.42|4.36|4.36|4.53|4.32|4.32|4.39|4.33|4.27|4.44|4.53|4.6|4.52|4.7|4.63|4.56|4.51|4.34|4.38|4.42|4.52|5.01|5.2||||||5.47|4.97|5.5|5.42|6.02|6.44|5.89|||5.35|5.02|5.34|5.39|5.47|5.84
07187|100307|/equities/citychamp|SHANGHAICOMP||3.71|3.7|3.64|3.78|3.75|3.71|3.67|3.72|3.69|3.53|3.58|3.52|3.49|3.5|3.54|3.52|3.52|3.41|3.5|3.63|3.66|3.71|3.7|3.75|3.66|3.67|3.68|3.7|3.63|3.51|3.38|3.52|3.47|3.43|3.44|3.5|3.42|3.37|3.44|3.48|3.53|3.6|3.64|3.71|3.66|3.73|3.73|3.61|3.69|3.7|3.76|3.75|3.79|3.92|3.82|3.75|3.7|3.75|3.9|3.95||4.13|4|3.99|3.63|3.57|3.59|3.5|3.34|3.49|3.52|3.49|3.43|3.43|3.51|3.45|3.29|3.29|3.34|3.32|3.2|3.3||||3.24|3.15|3.16|3.08|3.03|3.18|3.26|3.44|3.51|3.48|3.56|3.64|3.56|3.66|3.62|3.77|3.77|4.19|||4.13|4.06|4.19|4.19|4.66|5.18|4.71|4.28|3.89|3.54|3.38|3.34|3.04|2.94|3.14|3.24|3.22|3.2|3.23|3.37|3.4|3.45|3.42|3.36|3.33|3.34|3.32|3.43|3.42|3.47|3.46|3.32|3.36|3.32|3.38|3.43|3.49|3.53|3.55|3.39||||||3.32|3.21|3.55|3.51|3.68|3.7|3.74|3.83|3.83|3.93|3.92|4.11|4.1|4.1|4.07|4.1|4.06|4.02|4.05||3.95|3.94|3.91|3.93|3.98|3.98|4.13|4.25|4.43|4.26|4.2|4.15|4.12|4.15|4.3|4.14|4.18|4.23|4.31|4.28|4.41|4.27|4.39|4.21|3.83|3.76|3.8|3.87|3.93|3.82|3.87|3.93|3.91|3.73|3.81|3.7|3.61|3.54|3.52|3.5|3.46|3.6|3.57|3.49|3.68|3.81|3.88|3.96|3.93|3.92|3.95|4.02|4.07|4.12|4.06|3.94|4.05|4.04|4.13|4.21|4.3||||||4.25|4.12|4.22|4.22|4.58|4.65|4.8|||4.87|4.93|5.1|4.8|4.95|4.5
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||17.03|17.23|18.03|19.45|19.3|19.37|20.19|18.35|18.76|17.05|15.5|16.27|16.19|14.72|13.38|13.05|13.25|13.05|13.27|14.13|14.25|14.6|14.33|14.26|13.6|14.33|14.26|14.66|14.26|14.5|14.18|14.29|13.64|12.4|12.67|12.84|13.24|12.79|13.02|13.15|12.83|12.99|13.07|13.6|13.46|13.55|13.23|13.23|12.91|13.09|12.76|12.1|11.73|11.89|12.04|12.17|12.03|12.52|12.96|13.21||12.3|11.86|12.21|12.5|12.05|11.78|11.94|12.12|13.45|13.84|12.58|11.44|10.4|9.45|9.55|9.53|9.33|9.5|9.23|8.99|9.22||||9.35|8.89|8.94|8.5|8.98|9.98|10.2|10.73|11.09|10.88|10.47|10.81|10.75|11.16|10.95|11.7|11.6|11.95|||11.84|12.11|12.74|12.58|13|13.39|13.71|14.1|14.07|14.51|14.52|14.1|14.27|12.97|13.38|13.9|14.15|13.54|12.31|12.61|12.9|13|13.5|13.33|13.08|12.91|13.11|12.98|11.8|11.83|11.75|11.52|11.55|11.44|11.42|11.26|11.63|11.85|11.69|11.62||||||11.36|11.06|11.5|11.4|11.73|11.59|11.46|12.01|12.2|12.31|12.17|12.32|12.69|12.5|12.61|13.03|13.14|12.81|13.18||13.37|12.99|13.06|13.09|13.02|13.01|13.84|13.75|13.85|14.02|14.69|15.2|14.85|15.33|14.81|14.51|14.11|14.47|14.06|14.5|15.06|14.78|15.32|15.26|15.77|15.21|15.32|15.32|16.14|16.75|15.8|14.75|14|13.3|13.39|13.49|13.24|13.54|12.78|12.19|11.79|12.1|11.48|11.53|11.91|11.31|11.58|12.36|11.76|12.07|11.82|12.12|12.35|11.85|11.6|11.19|11.7|11.44|11.19|11.56|11.69||||||11.87|11.05|11.83|11.72|13.02|13.69|14.93|||13.98|13.5|14.16|12.87|12.71|13.06
07189|100894|/equities/zhongchu|SHANGHAICOMP||5.39|5.49|5.47|5.56|5.56|5.48|5.5|5.49|5.5|5.45|5.37|5.32|5.25|5.26|5.29|5.27|5.2|5.18|5.27|5.5|5.57|5.67|5.53|5.57|5.57|5.56|5.5|5.55|5.45|5.6|5.41|5.57|5.58|5.59|5.47|5.54|5.51|5.45|5.63|5.65|5.65|5.69|5.64|5.74|5.61|5.61|5.61|5.55|5.63|5.74|5.79|5.82|5.78|5.75|5.73|5.85|5.8|5.9|5.98|5.96||6|6.1|6.05|6.08|6|5.86|5.78|5.65|5.9|5.83|5.64|5.62|5.74|5.72|5.74|5.78|5.62|5.67|5.61|5.46|5.59||||5.54|5.4|5.23|5.06|5|5.48|5.67|5.99|5.78|5.8|5.71|6.34|6.54|6.52|5.93|5.39|5.5|5.45|||5.37|5.35|5.41|5.25|5.35|5.29|5.34|5.42|5.47|5.49|5.52|5.44|5.26|5.14|5.6|5.77|5.67|5.53|5.76|5.99|6.1|6.11|5.94|5.81|5.75|5.72|5.65|5.89|5.88|5.93|5.92|5.86|5.89|5.82|5.87|5.92|6.02|6|6|5.78||||||5.65|5.55|5.68|5.6|5.7|5.94|5.95|6.09|6.12|6.14|6.14|6.35|6.43|6.35|6.32|6.3|6.35|6.3|6.41||6.24|6.17|6.28|6.16|6.19|6.26|6.43|6.31|6.21|6.17|6.21|6.19|6.2|6.3|6.23|6.23|6.23|6.21|6.21|6.16|6.13|5.99|6.09|6.22|6.91|7.14|6.96|6.79|7.04|6.95|6.87|6.69|6.71|6.38|6.14|6.2|6.21|6.13|6.21|6.26|6.3|6.33|6.35|6.16|6.19|6.12|6|6.13|6.22|5.86|5.76|6|5.82|5.74|5.68|5.56|5.63|5.61|5.58|5.71|5.77||||||5.76|5.7|6.01|6.2|6.89|7.65|7.52|||7.2|7.24|7.39|7.19|7.48|7.13
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||2.62|2.69|2.58|2.64|2.58|2.54|2.53|2.55|2.54|2.56|2.55|2.5|2.47|2.48|2.47|2.49|2.49|2.49|2.56|2.59|2.55|2.54|2.52|2.5|2.48|2.49|2.5|2.53|2.51|2.47|2.38|2.42|2.44|2.44|2.44|2.53|2.53|2.56|2.6|2.58|2.57|2.58|2.62|2.66|2.61|2.61|2.57|2.53|2.59|2.61|2.7|2.69|2.77|2.84|2.79|2.78|2.78|2.78|2.74|2.73||2.74|2.76|2.74|2.67|2.68|2.66|2.68|2.61|2.7|2.61|2.56|2.5|2.49|2.45|2.43|2.43|2.42|2.42|2.45|2.44|2.45||||2.38|2.29|2.31|2.25|2.34|2.57|2.44|2.55|2.63|2.61|2.63|2.63|2.6|2.59|2.55|2.61|2.61|2.67|||2.64|2.63|2.64|2.66|2.62|2.6|2.62|2.66|2.66|2.63|2.65|2.59|2.57|2.5|2.74|2.82|2.85|2.86|2.94|3.04|3.05|3.17|3.1|3.03|3|2.97|3.01|2.93|2.94|2.93|2.94|2.88|2.89|2.89|2.95|2.93|2.98|2.98|2.94|2.83||||||2.68|2.67|2.71|2.68|2.78|2.8|2.86|2.89|2.9|2.87|2.85|2.99|2.96|2.94|2.99|2.98|2.96|2.95|2.98||2.93|2.91|2.89|2.94|2.93|2.91|2.97|2.95|2.94|2.85|2.89|2.9|2.84|2.83|2.87|2.85|2.89|2.91|2.9|2.93|2.88|2.89|2.88|2.77|2.74|2.76|2.79|2.82|2.8|2.78|2.8|2.72|2.67|2.66|2.71|2.71|2.68|2.68|2.72|2.72|2.64|2.75|2.79|2.79|2.88|2.89|2.88|3.02|3.12|3.17|3.03|3.15|3.19|3.25|3.06|2.94|2.88|2.92|3.01|3.07|3.2||||||2.99|3.05|3.2|2.99|3.12|3.21|3.26|||3.21|3.31|3.41|3.1|3.14|2.98
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||7.54|7.48|7.36|7.42|7.39|7.27|7.31|7.38|7.36|7.32|7.34|7.29|7.19|7.2|7.25|7.22|7.12|7.07|7.18|7.4|7.36|7.39|7.27|7.27|7.23|7.31|7.34|7.39|7.37|7.28|7.13|7.31|7.32|7.26|7.36|7.46|7.43|7.44|7.58|7.63|7.54|7.52|7.49|7.68|7.6|7.54|7.66|7.63|7.81|7.94|7.93|7.96|8.04|8.07|8|8.07|7.98|8.04|8.09|8.17||8.23|8.3|8.29|8.1|8.1|8.02|8.13|7.66|7.91|7.82|7.82|7.78|7.63|7.73|7.45|7.36|7.43|7.51|7.3|7.22|7.4||||7.17|6.91|7.05|6.94|7.25|7.96|8.12|8.67|8.85|8.72|8.7|8.69|8.49|8.44|8.54|8.34|8.46|8.57|||8.5|8.52|8.59|8.7|8.85|8.6|8.42|8.47|8.52|8.4|8.11|8|7.94|7.82|8.21|8.4|8.15|8.16|8.41|8.75|8.78|8.88|8.76|8.46|8.45|8.48|8.48|8.62|8.55|8.61|8.51|8.47|8.49|8.47|8.51|8.45|8.59|8.55|8.54|8.39||||||8.24|8.21|8.44|8.39|8.71|8.8|8.92|8.94|9.02|9.16|9.16|9.32|9.38|9.37|9.42|9.41|9.52|9.51|9.55||9.4|9.35|9.28|9.38|9.4|9.32|9.39|9.32|9.26|9.18|9.33|9.32|9.29|9.46|9.54|9.53|9.59|9.46|9.44|9.42|9.44|9.44|9.57|9.51|9.43|9.5|9.69|9.64|9.73|9.84|9.83|10.49|10.31|10.24|10.17|10.27|10.29|10.37|10.35|10.19|10.24|10.3|10.06|10.04|9.66|9.73|9.44|9.76|9.66|9.7|9.64|10.28|10.17|10.38|10.28|10.3|10.5|10.63|10.88|10.56|9.6||||||9.11|9.05|9.29|9.31|9.76|10.46|9.64|||9.87|10.15|10.11|9.91|9.85|9.9
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||87.2|89|91.02|94.18|95.78|96.42|98.67|99.15|97.1|99.71|101.44|103.4|110.34|100.31|97.36|98.3|96.16|95.89|98.3|102.95|94.95|93.34|95.56|93.2|97|99.38|96.76|97.9|95.2|92.69|86|88.3|90|86.55|92.09|93.5|95.11|94.4|93.12|96.03|93.48|95.15|92.08|94.7|99.06|100.34|96.12|95.39|99.15|102.33|106.54|100.2|93.56|97.83|98.34|91.58|93.27|95.27|94.99|88.5||82.96|82.31|87.29|87.3|86.95|88.6|93.23|86.48|90.4|94.48|93.3|97.89|96.23|89.91|81.9|78.2|80.27|82.85|76.65|69.68|66.02||||60.02|58.6|55.55|52.55|54.79|55.98|62.2|60.91|60.18|54.71|49.74|49.5|47.9|43.59|41.24|41.72|39.23|38.06|||34.6|35.07|35.04|35.35|35.31|36.24|37.15|37.52|38.29|38.59|38.61|37.5|35.22|33.02|35.12|35.73|34.32|33.97|35.02|36.64|37.5|38.68|39.53|39.58|39.46|39|39.76|38.7|38.09|38.65|38.21|39|38.66|38.96|40.1|37.2|38.37|39.5|40|40.66||||||41|39.87|41.6|44.13|45.2|44.65|44.6|45.84|45.6|46.9|46.7|47.79|48.4|44|42.01|40|40.86|39.5|39.9||41.5|40.66|40.52|41.06|38.45|39.91|40.69|41.86|41.41|39.49|39.29|40.52|39.94|39.92|40.33|38.07|38.7|38.92|37.68|38.57|38.55|38.82|39.52|38.91|37.98|35.76|35.7|34.95|35.3|34.43|32.5|32.95|33.4|31.32|30.7|33.19|30.47|28.77|29.6|30.88|30.71|31.88|31.48|31.29|31.9|30.86|32.37|35.97|37.29|36.45|36|36.46|36.78|37.08|37.7|38.27|39.1|36.37|36.24|37.35|37.35||||||37.17|35.88|37.38|37.17|39.58|40.32|40|||40.85|40.27|40.44|40.47|41.41|41.94
07193|101145|/equities/china-cosco|SHANGHAICOMP||13.78|14.07|13.61|13.72|13.71|13.58|13.34|13.49|13.48|13.52|13.77|13.59|13.41|13.53|13.5|13.22|12.97|12.86|12.85|13.55|13.72|13.73|13.79|13.89|13.88|14.29|14.11|14.5|14.53|14.56|14.2|14.29|14.46|14.51|14.71|14.84|14.72|13.92|14.22|13.93|13.88|13.9|13.89|14.22|13.83|13.67|13.73|13.74|13.91|14.99|14.99|14.94|15.35|14.63|14.63|14.79|14.88|15.72|15.93|15.44||15.29|15.39|15.35|15.33|15.48|15.12|15.19|14.95|15.14|14.57|13.99|14.18|14.26|14.2|14.42|14.13|14.15|14.25|14.46|14.54|15.01||||14.43|14.06|13.93|13.56|13.57|14.77|14.64|15.04|15.02|14.89|15.11|15.47|15.33|15.44|15|15.58|15.55|16.09|||17.05|15.5|16.09|16.1|15.73|15.77|16.38|16.29|16.38|16.27|16.44|15.95|16.06|14.95|16.17|16.94|16.4|16.45|16.83|17.63|18.24|18.47|17.8|17.81|17.52|16.25|16.16|16.51|16.25|16.79|16.89|16.69|16.69|16.16|16.15|17.07|17.05|16.97|17|16.53||||||16.12|16.47|16.69|16.33|16.62|16.7|17.44|17.65|18.13|17.44|18.29|18.18|18.37|18|18.09|18.67|18.57|19.22|19.6||18.69|18.7|19.45|19.6|18.7|18.36|18.78|18.37|18.95|19|18.72|18.58|18.35|18.13|19.1|19.39|18.75|18.82|18.53|18.18|17.44|17.53|17.09|17.37|16.39|14.9|15.09|14.99|15.24|15.38|15.19|15.07|15.18|15.31|14.61|15.18|15.36|15.4|15.62|15.7|15.81|16.24|16.37|16.1|16.02|16.53|15.76|16|16.26|16.26|15.8|16.1|16.11|16.94|15.85|15.05|16.07|16.82|16.85|16.83|16.8||||||17.28|16.54|18.19|19.34|21.49|20.87|21.1|||20.68|20.45|21.65|22.07|23.09|22.42
07194|101124|/equities/china-shipping|SHANGHAICOMP||2.95|3.13|2.99|2.99|2.9|2.77|2.76|2.79|2.79|2.75|2.8|2.7|2.64|2.66|2.67|2.66|2.61|2.61|2.68|2.78|2.81|2.84|3.11|3.13|3.09|3.14|3.11|3.09|3.01|2.95|2.9|2.92|2.93|2.93|2.94|2.96|2.96|2.94|3|2.97|3|3|2.99|3.03|2.97|2.97|2.98|2.96|3.02|3.04|3.06|3.09|3.16|3.14|3.09|3.16|3.13|3.2|3.21|3.15||3.17|3.24|3.17|3.14|3.15|3.12|3.1|3.03|3.07|3.02|2.94|2.96|3|3.03|3.02|2.93|2.96|2.95|2.95|2.95|3.06||||3.09|2.97|2.95|2.9|3|3.19|3.07|3.2|3.2|3.2|3.24|3.31|3.31|3.31|3.21|3.29|3.29|3.36|||3.44|3.3|3.03|3.01|2.98|2.92|2.95|2.97|2.97|2.96|2.96|2.93|2.93|2.82|3.06|3.13|3.09|3.06|3.15|3.29|3.38|3.43|3.29|3.25|3.33|3.18|3.16|3.24|3.24|3.29|3.28|3.23|3.24|3.22|3.23|3.33|3.36|3.3|3.28|3.19||||||2.95|2.93|3|3|3.1|3.13|3.17|3.17|3.17|3.13|3.19|3.33|3.33|3.35|3.34|3.38|3.34|3.35|3.33||3.25|3.26|3.29|3.31|3.28|3.28|3.3|3.35|3.37|3.21|3.25|3.24|3.2|3.2|3.28|3.32|3.31|3.33|3.34|3.36|3.38|3.2|3.18|3.23|3.23|3.09|3.13|3.12|3.16|3.14|3.09|3.05|3.06|3.06|3.06|3.11|3.18|3.14|3.14|3.17|3.16|3.26|3.3|3.28|3.37|3.47|3.41|3.45|3.52|3.55|3.52|3.63|3.69|3.76|3.75|3.65|3.73|3.74|3.73|3.85|3.88||||||3.9|3.79|3.99|4.37||4.86|4.97|||4.76|4.73|4.9|4.87|4.98|4.53
07195|100295|/equities/china-ship|SHANGHAICOMP||15.37|16.96|15.42|16.27|15.8|14.36|15.1|14.96|14.45|13.14|12.96|12.7|12.77|13.25|12.25|12|12.26|12.52|13.14|13.56|12.67|12.64|12.7|12.69|12.46|12.01|11.54|11.06|10.38|9.74|8.85|9.04|9.15|8.68|9.05|8.88|8.86|9.42|10.47|10.15|9.88|10.33|10.52|11.05|10.45|9.61|10.18|10.21|9.85|9.36|9.85|9.95|10.19|10.4|10.39|11.02|10.81|11.68|11.79|11||11.11|11.2|10.18|9.59|9.76|9.22|9.27|9.01|8.48|8.52|8.7|8.34|8.91|8.61|8.1|7.55|7.38|7.36|8.04|8.32|8||||7.89|7.81|7.43|6.92|7.34|8.16|7.87|7.72|7.61|7.21|7.45|7.58|7.14|7.02|6.85|6.67|6.85|6.52|||6.53|6.4|6.3|6.7|6.25|5.68|5.51|5.51|5.59|5.55|5.8|5.71|5.94|5.64|6.08|6.39|6|6.01|6.27|6.57|6.79|6.96|6.49|6.11|6.38|6.38|6.64|6.54|6.2|6.35|6.25|5.93|5.96|5.7|5.79|5.93|5.98|5.76|5.76|5.24||||||5.13|4.95|5|4.91|5.1|5.65|5.78|5.83|5.83|5.76|5.8|5.96|5.98|6.1|6.01|5.99|5.99|6.05|6.11||5.92|5.81|5.81|5.79|5.7|5.68|5.69|5.72|5.8|5.71|5.82|5.77|5.75|5.75|5.85|5.87|5.96|5.82|5.73|5.76|5.85|5.71|5.86|5.91|5.37|5.43|5.52|5.76|5.72|5.61|5.65|5.65|5.65|5.64|5.68|5.75|5.55|5.47|5.53|5.59|5.4|5.5|5.36|5.33|5.51|5.93|5.84|5.97|6.29|6.34|6.36|6.36|6.46|6.66|6.89|6.26|6.6|6.53|6.62|6.68|7.22||||||6.85|7.03|6.86|6.24|6.21|6.37|6.18|||6.08|6.11|6.04|6.04|6.23|5.91
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||9.5|9.68|8.8|8.03|7.3|6.7|6.62|6.02|5.93|5.5|5.47|4.97|4.59|4.69|4.63|4.64|4.68|4.67|4.86|5.11|5.07|5.17|5.27|5.37|5.32|5.3|4.98|5.19|4.94|4.7|4.37|4.38|4.45|4.74|4.88|4.86|4.76|4.68|4.78|4.72|4.71|4.76|4.78|4.97|4.8|4.84|4.83|4.85|4.76|4.83|4.81|4.86|4.95|4.91|4.81|4.83|4.83|5|5.07|4.95||4.98|5.16|4.89|4.91|4.93|4.94|4.97|4.79|4.95|4.85|4.7|4.71|4.75|4.69|4.71|4.61|4.55|4.58|4.7|4.58|4.5||||4.09|3.72|3.76|3.65|3.91|4.32|4.23|4.47|4.34|4.28|4.4|4.54|4.53|4.5|4.32|4.43|4.45|4.58|||4.59|4.45|4.38|4.34|4.35|4.25|4.24|4.29|4.35|4.34|4.33|4.26|4.23|4.08|4.41|4.57|4.5|4.53|4.66|4.88|4.98|5.11|4.94|4.85|4.86|4.71|4.63|4.74|4.69|4.81|4.73|4.68|4.7|4.65|4.7|4.82|4.88|4.83|4.81|4.65||||||4.47|4.35|4.45|4.39|4.62|4.73|4.83|4.92|4.94|4.93|5|5.19|5.17|5.22|5.15|5.19|5.19|5.17|5.16||5.04|5.05|5.12|5.05|4.97|5.01|5.15|5.21|5.32|5.1|5.22|5.27|5.2|5.2|5.24|5.27|5.31|5.37|5.36|5.45|5.42|5.27|5.36|5.46|5.29|4.93|5.02|5.01|5.11|5.02|4.93|4.84|4.86|4.9|4.88|4.92|5.01|5.01|4.96|5.01|4.99|5.27|5.2|5.21|5.35|5.29|5.22|5.38|5.54|5.63|5.59|5.79|5.9|6.03|6.09|6|6.24|6.37|6.53|6.86|7.03||||||7.24|6.81|7.38|7.25|7.47|8.3|7.98|||8.07|7.81|7.71|7.57|7.46|6.78
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.33|0.32|0.3|0.29|0.3|0.29|0.3||0.31|0.31|0.32|0.31|0.31|0.31|0.34|||||||||||||||||||0.83|0.87|0.92|0.97|1.02|1.07|1.13|1.19|1.25|1.28|1.35|1.42|1.42|1.49|1.57|1.65|1.59|||1.51|1.44|1.37|1.3|1.24|1.3|1.35|1.42|1.49|1.52|1.46|1.43|1.4|1.41|1.48|1.49|1.54|1.5|1.57|1.59|1.62|1.69|1.74|1.75|1.67|1.59|1.56|1.61|1.59|1.62|1.64|1.63|1.55|1.54|1.62|1.7|1.68|1.75|1.81|1.91||||||2.01|2.12|2.19|2.3|2.42|2.46|2.47|2.48|2.43|2.46|2.49|2.49|2.53|2.54|2.47|2.43|2.49|2.42|2.39||2.35|2.36|2.43|2.45|2.43|2.44|2.48|2.59|2.58|2.46|2.47|2.45|2.58|2.56|2.58|2.7|2.67|2.7|2.78|2.65|2.71|2.77|2.74|2.71|2.65|2.68|2.68|2.66|2.8|2.78|2.86|2.89|2.96|2.91|2.98|2.95|2.85|2.81|2.8|2.74|2.61|2.65|2.6|2.56|2.65|2.7|2.72|2.64|2.72|2.78|2.72|2.86|2.94|3.01|3.01|3.11|2.96|3.05|3.11|3.12|2.97||||||3.02|3.01|2.97|2.83|2.95|3.1|3.26|||3.27|3.39|3.38|3.45|3.63|3.62
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||9.78|9.76|9.89|10.16|10.16|10.15|10.2|10.32|10.48|10.55|10.55|10.36|10.28|10.34|10.22|10.22|10.3|10.33|10.47|10.6|10.27|10.37|10.43|10.48|10.36|10.72|10.2|10.4|10.58|10.21|9.8|10.11|9.82|9.66|9.83|9.7|9.64|9.82|9.9|9.89|9.86|9.82|9.77|9.65|9.5|9.36|9.3|9.19|9.38|9.38|9.28|9.47|9.46|9.49|9.59|9.7|9.61|9.79|9.89|9.98||9.92|9.99|9.93|10.02|9.71|9.62|9.53|9.43|9.74|9.5|9.41|9.37|9.24|9.3|9.29|9.27|9.17|9.24|9.19|8.8|9||||9.11|9.17|9.34|8.64|8.97|9.77|9.88|10.21|10.35|10.28|10.13|10.52|10.39|10.56|10.3|10.66|10.85|11.18|||10.9|10.88|10.82|10.54|10.81|10.68|10.6|10.81|10.95|10.93|10.76|10.56|10.48|10.37|11.15|11.78|12.23|11.81|11.99|12.12|12.41|12.64|12.69|12.36|12.27|12.36|12.09|12.54|12.48|12.93|13.07|12.9|12.71|12.85|12.57|12.36|12.64|12.74|12.43|11.71||||||11.14|11.01|11.54|11.04|11.85|12.07|12.02|12.02|11.77|12.06|11.85|12.2|12.31|12.3|12.39|11.57|11.63|11.4|11.57||11.3|11.2|11.1|11.17|11.35|10.96|11.19|11.25|11.41|11.74|11.18|11.12|10.83|10.85|10.73|10.73|10.68|10.62|10.68|10.65|10.87|11.07|11.19|11.18|10.77|10.91|10.87|10.54|10.68|10.55|10.56|10.55|10.71|10.7|10.81|10.68|10.88|9.89|9.8|9.87|9.55|9.55|9.44|9.35|9.53|9.49|9.41|9.5|9.84|9.8|9.78|10.04|9.99|10.11|10.08|10.13|10.3|10.25|10.38|10.65|10.89||||||10.58|10.5|10.96|10.73|11.02|11.33|10.56|||10.52|10.61|10.68|10.61|10.96|10.57
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||21.84|22.95|22.29|23.19|23.4|22.1|23.12|22.98|22.35|21.89|21.96|22.53|21.66|22|21.43|20.68|21.06|21.98|21.41|21.9|22.53|23.24|21.84|19.85|19.8|20.27|20.64|20.1|18.85|17.72|17.36|17.73|16.62|16.41|16.63|16.91|16.59|16.31|16.4|16.6|16.44|16.49|16.46|16.96|16.74|16.8|16.56|16.22|16.52|16.82|17.2|17.44|17.18|16.44|16.61|16.32|16.2|16.35|16.46|16.51||16.51|16.77|16.28|16.37|16|15.78|15.52|15.28|15.63|15.12|14.92|14.99|14.79|14.85|14.95|15|14.84|15.03|15.04|14.76|15.16||||14.56|13.85|13.9|13.4|14.39|15.99|15.85|16.64|17|17.13|17.07|16.43|16.35|16.48|15.9|16.61|16.88|16.94|||16.85|16.9|17.06|16.93|16.85|17.05|17.09|17.53|17.45|17.47|17.35|17.26|17.18|16.79|17.51|17.52|17.27|17.29|18.22|19.2|19.46|19.85|20.19|20.36|20.03|19.67|20.15|19.39|19.18|19.45|19.42|19.54|19.56|19.75|19.58|19.45|19.83|19.91|19.57|19.17||||||19.05|19.02|19.76|19.8|20.09|20.19|20.85|21.23|21.52|21.72|21.35|21.63|22.13|21.73|22.62|22.85|23.22|22.8|23.91||23.33|23.5|23.15|22.6|22.34|22.56|23.23|23.16|23.98|24.38|23.4|22.14|21.88|21.14|20.83|20.63|21.03|20.65|20.18|20.52|20.06|19.9|19.76|19.94|19.43|19.74|19.85|20.01|20.24|20.06|20.09|20.11|19.85|19.7|20.29|20.17|20.06|20.06|20|19.84|19.91|20.25|20.06|21.09|19.17|18.91|18.49|19.24|19.55|19.88|20.28|20.28|20.36|20.4|20.38|20.22|20.53|20.62|20.5|20.66|20.82||||||20.53|20.28|21.11|21|21.92|22.16|21.8|||21.06|20.9|21.42|21.65|22.39|21.93
07200|100315|/equities/cssc-steel|SHANGHAICOMP||12.68|13.08|12.83|13.42|13.6|13.44|13.72|13.77|13.2|12.86|12.9|13.17|12.81|12.86|12.87|12.67|12.62|13|12.39|12.71|12.82|13.14|12.89|12.55|12.51|12.86|12.74|13.29|12.58|12.11|11.85|12.26|11.91|11.61|11.8|12.06|12.04|11.93|12.14|12.34|12.2|12.14|12.11|12.49|12.32|12.42|12.37|12.14|12.29|12.58|12.63|12.91|12.84|12.55|12.66|12.42|12.35|12.46|12.53|12.62||12.77|13.06|12.48|12.65|12.16|11.95|11.69|11.33|11.81|11.49|11.44|11.32|11.11|11.15|11.05|11.15|11.16|11.21|11.11|10.93|11.03||||10.71|10.25|10.47|9.92|10.72|11.91|11.77|12.45|12.73|12.77|12.78|12.48|12.25|12.61|12.12|12.73|12.8|13.01|||12.92|12.91|13.37|13.19|13.24|13.47|13.39|13.57|13.45|13.52|13.42|13.36|13.23|12.79|13.6|13.84|14.14|14.1|14.39|14.9|15.03|15.54|15.65|15.73|15.07|15.03|15.44|15.2|14.9|15.35|15.21|15.26|15.32|15.5|15.23|15.23|15.9|16.03|16.03|15.41||||||15.32|14.89|15.52|14.96|15.68|15.55|16.4|16.67|16.96|18.73|17.73|16.12||||||||||||14.65|14.44|14.3|14.61|14.47|14.65|14.41|15.31|15.43|15.32|15.56|15.45|15.49|15.71|15.97|14.98|15.5|15.57|15.51|15.55|15.42|14.02|13.99|14.44|14.21|14.75|14.34|14.5|14.74|14.45|13.88|14.11|14.29|14.17|14.19|14.25|13.85|13.88|14.18|13.8|14.06|12.78|12.8|12.45|13.02|13.32|13.66|13.63|13.46|13.43|13.4|13.33|12.9|12.95|12.89|12.88|13.2|13.11||||||13.06|12.68|13.37|13.35|14.49|14.91|14.98|||14.29|13.83|13.77|13.62|14.15|14.06
07201|101161|/equities/cts-logistics|SHANGHAICOMP||9.36|8.99|8.96|9.03|9.03|9.11|9.21|9.25|9.21|9.04|8.68|8.57|8.29|8.36|8.43|8.4|8.32|8.33|8.34|8.78|9.17|9.27|9.18|9.16|9.14|9.22|9.37|9.25|9.14|9.1|9.05|9.3|9.5|9.21|9.48|9.8|9.57|9.7|10.16|10.02|10.05|10.03|10.08|10.29|10.3|9.9|9.76|9.55|9.85|10.19|10.02|10|10.02|10.01|10.01|10.25|9.98|10.17|10.17|10.24||10.07|10.11|10.08|10.17|9.8|9.67|9.63|9.4|9.73|9.62|9.3|9.53|9.28|9.28|9.36|9.45|9.24|9.24|9.12|9.04|9.4||||9|8.72|8.85|8.68|9.03|9.32|9.17|10.15|10.76|11.25|11.31|11.93|11.98|11.34|11.29|11.55|11.7|11.88|||11.93|11.7|11.89|11.43|11.49|11.83|11.88|11.72|11.87|12.2|12.29|12.08|11.37|10.87|11.22|11.8|11.45|10.72|11.73|12.42|12.63|12.94|12.62|12.48|12.47|12.43|12.67|12.13|12.05|12.29|11.99|12.1|12.33|11.97|11.99|12.15|12.46|12.49|12.44|12.38||||||12.3|11.96|11.91|12.06|12.4|12.41|12.87|13.12|13.07|13.21|13.25|13.62|13.32|13.43|13.61|13.16|13.38|13.25|13.7||13.68|13.69|13.99|13.72|13.41|13.65|13.47|13.69|13.99|13.97|13.84|13.91|13.74|14.27|14.49|14.99|13.98|13.64|13.56|13.24|12.98|12.88|12.93|13.07|13.64|14.13|14.34|14.4|14.59|14.74|14.25|14.12|14.18|13.48|13.46|13.52|12.73|12.46|12.49|12.74|12.58|12.7|12.8|13.19|13.04|12.35|12.43|13|12.88|13.06|12.76|13.67|13.21|13.18|13.21|13.15|12.92|12.47|12.5|12.72|12.98||||||12.72|12.48|13.03|13.41|13.7|14.13|14.34|||13.9|14.27|14.67|15.1|15.92|15.45
07202|100836|/equities/songliao-auto|SHANGHAICOMP||3.07|2.79|2.54|2.52|2.53|2.3|2.27|2.32|2.28|2.27|2.27|2.24|2.16|2.17|2.21|2.21|2.19|2.14|2.17|2.25|2.3|2.3|2.32|2.35|2.29|2.33|2.31|2.29|2.27|2.2|2.13|2.24|2.3|2.25|2.26|2.31|2.27|2.29|2.38|2.43|2.45|2.52|2.29|2.36|2.29|2.24|2.21|2.2|2.23|2.21|2.19|2.24|2.2|2.21|2.23|2.21|2.2|2.27|2.29|2.3||2.28|2.33|2.34|2.28|2.32|2.36|2.45|2.23|2.39|2.17|2.16|2.23|2.14|2.16|2.09|2.08|2.05|2.08|2.08|2.02|2.02||||2.01|1.93|2.01|1.96|2.06|2.28|2.35|2.43|2.42|2.39|2.42|2.52|2.53|2.66|2.47|2.59|2.65|2.77|||2.68|2.58|2.58|2.57|2.62|2.58|2.56|2.63|2.66|2.63|2.63|2.57|2.54|2.4|2.58|2.66|2.62|2.59|2.67|2.84|2.95|2.87|2.87|2.85|2.81|2.84|2.82|2.97|2.97|3.1|3.13|3.11|3.26|3.26|3.46|3.52|3.9|3.85|3.5|3.18||||||2.89|2.76|2.89|2.92|3.11|3.14|3.09|3.25|3.18|3.41|3.24|3.35|3.45|3.33|3.41|3.53|3.78|3.53|3.43||3.33|3.32|3.02|3.05|3.06|3.22|3.16|3.42|3.11|3|3.03|2.97|2.95|2.91|2.78|2.7|2.66|2.62|2.61|2.64|2.66|2.66|2.72|2.67|2.66|2.71|2.75|2.81|2.82|2.87|2.91|2.85|2.86|2.82|2.82|2.79|2.83|2.7|2.68|2.71|2.68|2.61|2.57|2.54|2.64|2.69|2.58|2.65|2.75|2.73|2.75|2.71|2.76|2.81|2.9|2.88|2.97|2.94|2.96|3.04|3.06||||||2.96|2.84|2.92|2.85|2.95|3.06|3.08|||3.16|3.11|3.12|3.21|3.41|3.42
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||24.45|25.2|25.96|27.26|27|27.56|28.63|29.61|26.92|26.6|26.02|26.79|26.44|25.61|24.5|24.12|23.49|23.13|24.14|25.11|24.95|24.81|24.71|23.52|22.68|25.2|24.53|24.58|24.29|24.35|25.1|25.34|24.32|23.78|23.94|24.41|25|24.42|24.73|25.06|25.09|26.61|26.36|28.42|28.93|29.18|27.1|26.33|26.5|27.35|26.68|26|25.45|26.46|26.17|26.71|25.33|25.79|26.14|26.96||24.51|24.02|24.45|23.85|22.93|23.36|23.25|23.3|24.8|24.41|23.82|23.76|22.77|22.19|22.59|23.27|23.36|22.15|20.94|20.62|21.38||||20|18.76|19.23|17.71|18.61|20.68|19.35|17.59|17.91|17.93|17.1|17.29|17.1|17.6|17.45|18.18|18.53|18.64|||18.38|18.51|19.03|17.92|18.53|18.9|19.23|19.77|19.68|20.21|20.53|20.96|20.35|19.84|20.85|21.81|22.48|22.08|22.5|24.2|25.64|26.07|26.91|27.02|26.68|25.8|25.08|25.78|25.01|25.33|25.69|26.19|25.2|25|24.8|24.71|25.5|26.29|26.02|26.43||||||25.89|25.5|26.43|26.37|27|26.72|27.4|27.89|28.58|28.29|27.95|27.92|28.62|28.09|28.69|29.8|29.99|30.13|30.9||31.13|30.58|29.99|30.08|29.5|29.97|30.98|30.32|30.04|30.42|31.35|32.28|32.55|32.5|32.92|33.04|32.16|33.55|33.76|34.63|34.46|35.48|36.27|37.61|39.92|37.55|34.14|35.6|35.61|37.19|35.95|35.47|35.94|34.91|36.18|35.59|33.19|32.5|31.99|30.3|30|31.2|30.88|31.6|32.65|30.1|29.79|30.34|30.99|31.71|30.03|30.45|30.44|30.52|30.34|30.13|30.59|30.15|29.25|31.55|31.61||||||32.26|32.05|33.19|32.9|33.65|33.2|34.78|||34.71|36.42|36.13|34.63|33.08|32.45
07204|100504|/equities/daheng-tech|SHANGHAICOMP||14.6|14.58|14.59|15|15.17|15.25|15.25|15.25|15.44|15.42|15.45|15.54|15.5|15.54|15.56|15.39|15.31|15.3|15.26|15.72|15.69|15.5|15.51|15.2|14.53|15.05|15.45|15.26|15.28|15.21|15.1|15.11|15.18|15.12|15.4|15.57|15.81|15.51|15.48|15|14.38|14.5|14.51|14.46|14.27|14.26|13.95|13.81|14.18|13.82|13.45|13.4|13.68|13.55|13.5|13.58|13.1|13.39|13.57|13.75||13.7|13.58|13.6|13.58|13.01|13.04|12.95|12.51|12.88|12.86|12.73|12.46|12.37|12.59|12.73|12.65|12.53|12.35|12.14|11.7|11.47||||11.25|10.53|10.85|10.85|11.16|11.7|11.61|12.13|12.48|12.5|12.13|12.18|12.15|12.39|12.26|12.87|13.1|13.48|||13.48|13.35|13.45|13.44|13.76|13.66|13.65|13.8|13.78|14.03|13.96|14.02|13.82|13.61|13.56|14.01|14|13.9|13.86|14.09|14.65|15.12|14.56|14.66|14.29|14.23|14.1|14.8|14.61|15|15.12|15.2|15.72|15.73|15.14|15|15.5|15.33|15.46|15.3||||||14.8|14.17|15|14.97|15.66|14.85|14.71|15.05|14.95|15.48|14.63|14.62|14.77|13.43|13.42|12.91|13.69|13.62|13.63||13.39|13.4|13.22|13.33|13.29|13.28|13.75|14.26|13.95|13.88|13.87|14.19|13.72|13.97|12.7|12.46|12.38|12.35|12.25|12.62|12.81|12.79|12.9|12.86|12.83|12.75|12.79|12.86|12.97|12.45|12.3|12.01|11.92|11.68|11.8|11.69|11.51|11.5|11.43|11.33|11.3|11.14|11.05|11.02|11.22|11.15|11.03|11.28|11.27|11.25|11.78|12.92|12.85|12.94|13.08|12.09|11.96|11.98|11.87|12.27|12.04||||||11.65|11.55|11.96|11.71|12.73|12.96|12.7|||12.81|12.6|12.83|12.8|12.8|12.86
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||5.44|5.39|5.4|5.44|5.36|5.29|5.29|5.38|5.42|5.23|5.21|5.2|5.14|5.15|5.21|5.2|5.19|5.13|5.12|5.34|5.46|5.49|5.51|5.57|5.67|5.66|5.43|5.27|5.29|5.24|5.05|5.37|5.41|5.32|5.42|5.39|5.39|5.36|5.52|5.6|5.47|5.56|5.39|5.54|5.53|5.52|5.48|5.45|5.56|5.67|5.6|5.64|5.44|5.49|5.5|5.46|5.4|5.61|5.6|5.66||5.64|5.67|5.78|5.68|5.74|5.81|5.91|5.71|5.73|5.75|5.65|5.77|5.51|5.38|5.25|5.22|5.18|5.2|5.12|5.07|5.29||||5.18|4.94|5.36|5.25|5.4|6|6.62|7.09|6.92|6.64|6.54|6.75|6.61|6.4|6.34|6.18|6.53|6.91|||6.74|6.74|7.19|7.1|6.45|6.4|6.16|6.3|6.32|6.5|6.2|6.28|5.71|5.52|6.04|6.27|6.05|5.97|6.2|6.15|6.2|6.15|6.24|6.04|5.86|5.86|5.9|5.98|5.87|5.98|5.93|5.93|5.99|5.87|5.94|5.89|6.08|6.12|6.02|5.92||||||5.87|5.74|5.96|5.99|6.32|6.55|6.61|6.85|7.29|8.1|8.4|8.71|8.29|7.54|7.7|7.42|8.02|8|8.09||7.35|7.21|6.95|7.03|7.04|6.9|7.34|7.15|7.24|7.61|6.92|7.03|7.04|6.84|6.63|6.7|6.7|6.64|6.41|6.42|6.53|6.29|6.38|6.09|6.03|6.1|6.35|6.28|6.24|6.25|6.27|6.21|6.36|6.31|6.43|6.37|6.42|6.44|6.44|6.27|6.36|6.29|6.24|6.06|6.01|5.79|5.71|5.84|5.98|6.07|6.03|6.11|6.2|6.3|6.2|6.09|6.3|6.41|6.96|7.13|7.37||||||7.18|6.8|7.13|7.28|7.13|7.02|6.38|||6.8|7.03|6.6|6.53|6.67|6.73
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||14.65|14.58|15.04|15.38|15.8|15.87|15.61|15.96|16.19|16.39|16.57|16.4|16.47|16.45|17|15.45|15.36|14.98|15.2|16.43|15.87|16.12|16.49|16.34|17.06|16.82|17.75|18.27|17.95|18.19|17.86|18.33|18.16|19.32|19.04|17.31|16.97|17.75|17.42|17.26|15.69|16.13|15.89|16.3|17.08|16.76|16.97|17.5|15.91|16.6|15.09|16.26|14.78|13.44|13.98|14.48|14.81|14.69|13.35|12.14||12.03|12.75|12.59|12.89|13.4|13.69|14.07|14|15.56|15.18|14.77|13.43|14.61|16.23|14.75|13.41|14.31|14.6|13.27|12.06|10.96||||9.96|9.63|10.35|10.1|10.64|11.17|12.07|12.2|13.18|13.99|15.54|16.8|17.18|15.62|14.2|12.91|11.74|10.67|||9.7|10.17|10.47|10.72|10.43|11.06|11.95|11.36|11.79|12.11|11.01|10.4|10.03|9.71|10.44|11.6|12.08|10.98|9.98|11.09|10.08|9.16|8.33|7.57|7.48|7.55|7.47|7.59|7.34|7.3|7.13|7.09|7.18|7.13|7.16|7.1|7.5|7.64|7.54|7.32||||||7.44|7.28|7.5|7.49|7.9|8.11|8.29|8.61|8.4|8.97|9.15|9.06|9.59|9.37|8.52|8.25|8.76|8.75|9.72||8.84|8.9|8.7|9.61|8.95|8.14|7.4|7.8|7.46|7.29|7.15|7.15|7.15|7.17|7.1|7.16|7.15|7.04|7|7|7.12|7.12|7.17|7.11|7.06|7.11|7.09|7.02|6.99|7.02|7.06|6.95|7.02|6.93|7.01|6.94|6.94|6.91|6.85|6.83|6.78|6.78|6.64|6.59|6.74|6.75|6.68|6.68|6.86|6.9|6.88|6.93|7|7.04|7.09|7.05|7.12|7.08|7.07|7.16|7.23||||||7.27|6.78|6.85|6.85|7.09|7.23|7.2|||7.23|7.26|7.32|7.32|7.35|7.3
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||16.77|16.38|16.02|16.44|16.14|15.58|15.95|15.96|16.7|16.14|15.7|15.73|15.44|15.38|15.24|14.7|14.74|14.55|14.75|15.42|14.89|14.74|14.95|14.68|14.61|14.67|14.87|15.12|15.08|14.55|13.88|13.72|13.77|13.48|13.86|14|14.04|14.2|14.63|14.49|14.29|14.03|13.9|14.25|14.34|14.33|14.18|14.36|14.51|15.46|15.27|15.38|15.66|16.07|16.16|15.43|15.04|15.34|15.37|15.88||15.9|15.92|16.35|16.38|15.42|15.55|15.27|14.82|15.71|15.22|15.3|15.42|15.57|15.78|15.68|15.73|15|15.38|15.39|14.93|14.6||||14.39|14.08|14.01|13.94|12.89|13.83|13.86|14.76|14.7|14.34|14.37|15.39|15.13|14.86|14.37|14.59|13.98|14.13|||13.84|14.45|13.74|13.67|13.91|14.08|13.91|14|13.67|13.99|13.82|13.87|13.9|13.3|13.72|13.06|12.49|11.35|12.09|12.59|12.73|13.21|12.01|12.03|11.93|12|11.93|12.26|12.1|12.08|11.98|11.89|12.05|11.75|11.77|11.69|12|12.06|11.86|11.85||||||11.51|11.46|11.74|11.56|11.88|12.01|11.96|12.27|12.21|12.36|12.28|12.5|12.84|12.65|12.75|12.84|13.26|13.22|13.4||13.04|13.19|13.11|13.04|12.89|12.68|12.99|13.44|13.71|13.7|13.41|13.51|13.61|13.45|13.37|14.2|14.03|14.4|14.07|14.35|14.59|14.54|15.33|14.83|15.23|14.53|14.02|13.91|13.87|13.78|13.81|13.95|14.35|14.14|13.6|13.21|12.01|11.84|11.74|11.55|12.18|12.35|11.74|11.97|12.31|12.51|12.32|12.83|12.94|13.21|12.98|13.19|13.11|13.02|12.87|12.73|12.89|12.81|12.78|13.06|12.98||||||12.89|12.7|13.2|13.75|13.98|14.64|14.34|||14.2|14.37|14.34|13.99|14.27|14.03
07208|101125|/equities/dalian-port|SHANGHAICOMP||1.68|1.7|1.66|1.68|1.67|1.65|1.66|1.67|1.67|1.66|1.66|1.66|1.64|1.65|1.65|1.65|1.64|1.63|1.65|1.69|1.69|1.69|1.7|1.72|1.71|1.72|1.7|1.71|1.71|1.72|1.68|1.7|1.72|1.7|1.69|1.69|1.69|1.69|1.71|1.69|1.69|1.7|1.71|1.73|1.72|1.72|1.73|1.72|1.72|1.72|1.72|1.73|1.73|1.73|1.72|1.73|1.73|1.74|1.75|1.74||1.74|1.75|1.72|1.73|1.73|1.75|1.74|1.68|1.71|1.7|1.68|1.68|1.7|1.7|1.69|1.67|1.68|1.68|1.67|1.65|1.68||||1.67|1.65|1.65|1.64|1.67|1.71|1.7|1.73|1.77|1.75|1.76|1.79|1.8|1.82|1.75|1.77|1.76|1.79|||1.78|1.72|1.72|1.71|1.71|1.71|1.72|1.72|1.74|1.72|1.73|1.72|1.72|1.68|1.73|1.78|1.74|1.74|1.76|1.85|1.94|2.06|1.87|1.77|1.77|1.76|1.71|1.74|1.74|1.75|1.75|1.73|1.74|1.72|1.73|1.75|1.75|1.75|1.74|1.71||||||1.68|1.68|1.68|1.68|1.71|1.72|1.73|1.72|1.72|1.72|1.74|1.76|1.76|1.77|1.78|1.78|1.77|1.76|1.77||1.73|1.73|1.73|1.73|1.74|1.74|1.74|1.77|1.79|1.75|1.74|1.73|1.73|1.72|1.72|1.73|1.71|1.7|1.7|1.7|1.74|1.69|1.69|1.68|1.68|1.68|1.69|1.7|1.71|1.68|1.67|1.67|1.67|1.67|1.68|1.68|1.68|1.67|1.67|1.67|1.67|1.68|1.67|1.68|1.68|1.69|1.68|1.67|1.68|1.69|1.68|1.7|1.7|1.72|1.71|1.7|1.71|1.71|1.72|1.8|1.82||||||1.81|1.79|1.84|1.8|1.88|1.92|1.87|||1.82|1.87|1.88|1.86|1.89|1.86
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||15.22|14.72|14.58|14.94|14.82|14.44|14.52|14.96|14.22|14.2|14.3|14.3|14.06|14|14.07|13.83|13.89|13.27|13.62|14.53|14.51|14.91|15.65|14.87|13.52|14.09|14.23|13.83|13.67|13.71|13.35|13.56|13.95|13.66|13.95|13.61|13.49|13.37|13.7|14.06|14.32|15.91|14.46|14.68|13.5|13.55|12.68|12.62|13.06|13.31|12.95|13.15|12.88|12.93|13.18|13.22|13.2|13.47|13.43|14.11||14.29|14.72|14.04|14.29|14.22|14.72|15.57|17.3|15.73|14.3||13|13.17|13.02|12.6|12|11.83|11.93|11.36|10.82|11.29||||11.88|11.39|11.86|12|12.54|13.2|12.9|13.58|13.58|14.03|14.12|14.86|14.58|14.43|13.9|13.54|13.09|12.83|||12.34|12.34|12.4|12.75|12.55|12.59|12.24|12.25|12.03|11.54|11.5|11.29|11.29|10.75|11.28|11.66|11.57|11.46|11.7|11.83|11.73|11.51|11.43|11.33|11.23|11.36|11.36|11.66|11.69|11.75|11.63|11.47|11.43|11.28|11.7|11.7|11.92|11.56|11.42|10.98||||||10.71|11.09|11.67|12.28|12.6|12.28|12|12.22|12.25|12.47|12.46|12.72|12.71|12.6|12.72|12.85|12.85|12.86|12.5||12.24|12.3|12.21|12.16|12.24|11.91|11.99|12.11|12.02|11.82|11.95|12.11|12.17|12.17|12.11|12.46|12.49|12.66|12.85|12.61|12.81|12.88|12.72|12.51|12.46|12.71|13|13.07|13.21|12.86|13.01|12.95|13.33|13|12.84|13.3|13.4|13.53|14.2|13.53|12.89|13.57|12.93|12.31|12.01|11.44|11.13|11.37|11.61|11.65|11.52|11.56|11.69|11.46|11.65|11.93|12.11|12.27|11.97|12.32|11.96||||||11.55|11.4|11.21|11.27|11.1|11.5|11.49|||11.67|11.85|11.88|11.96|12.09|12.43
07210|100833|/equities/dalian-power|SHANGHAICOMP||5.34|5.4|5.4|5.61|5.58|5.37|5.36|5.33|5.33|5.28|5.34|5.32|5.31|5.3|5.34|5.18|5.15|4.99|5|5.18|5.28|5.14|5.16|5.03|4.96|5.11|5.11|4.97|4.99|4.87|4.85|4.86|4.88|4.87|4.87|4.92|4.89|4.84|4.88|5.12|5.39|5.39|5.55|5.29|5.04|5.01|4.96|4.94|5.1|5|4.96|4.92|5.05|5.08|5.35|5.63|5.36|5.1|4.86|4.63||4.62|4.78|4.67|4.54|4.49|4.28|4.28|4.15|4.21|4.25|4.27|4.12|4|3.89|3.7|3.6|3.61|3.58|3.63|3.77|3.97|||||||||||||||4.18|4.08|4.09|3.9|4.01|4.04|4.11|||4.04|4.06|4|4.07|4.09|3.98|3.96|3.99|4|4.01|3.96|3.76|3.78|3.65|3.83|4|3.96|3.85|3.91|4.03|4.06|4.11|4.03|4.02|3.92|3.95|3.84|3.84|3.81|3.87|3.83|3.82|3.82|3.74|3.79|3.78|3.86|3.88|3.87|3.69||||||3.65|3.56|3.7|3.63|3.74|3.89|3.93|4.08|3.99|4.14|4.02|4.19|4.24|4.24|4.13|4.08|4.25|4.18|4.24||4.12|4.12|4.05|4.09|4.18|4.09|4.22|4.16|4.2|4.19|4.14|4.09|4.2|3.82|3.83|3.82|3.81|3.82|3.77|3.74|3.82|3.81|3.93|3.9|3.84|3.91|3.92|3.91|3.92|3.99|4.05|4.03|4.02|3.96|4|3.77|3.77|3.78|3.76|3.7|3.68|3.66|3.47|3.44|3.62|3.61|3.76|3.99|3.98|4.11|3.9|4.17|4.22|4.14|3.98|3.87|4.02|4.07|4.52|4.11|4.28||||||4.02|3.65|4.04|4.06|3.97|4.01|4.07|||3.9|3.87|3.93|3.85|3.95|3.83
07211|100942|/equities/danhua-chem|SHANGHAICOMP||3.37|3.43|3.4|3.49|3.37|3.25|3.28|3.31|3.26|3.23|3.23|3.19|3.17|3.14|3.12|3.12|3.11|3.03|3.07|3.22|3.17|3.19|3.2|3.17|3.15|3.16|3.16|3.17|3.13|3.08|3.02|3.07|3.12|3.1|3.14|3.09|3.06|3.04|3.1|3.15|3.15|3.15|3.16|3.23|3.14|3.17|3.15|3.12|3.21|3.33|3.18|3.2|3.24|3.26|3.23|3.22|3.17|3.24|3.23|3.26||3.23|3.25|3.28|3.26|3.2|3.2|3.21|3.16|3.33|3.29|3.22|3.19|3.23|3.16|3.13|3.12|3.02|3.04|3.15|2.91|2.95||||2.89|2.73|2.77|2.71|2.84|3.07|3.03|3.22|3.24|3.18|3.19|3.28|3.29|3.33|3.29|3.41|3.44|3.51|||3.45|3.48|3.51|3.49|3.56|3.61|3.53|3.58|3.61|3.64|3.56|3.51|3.49|3.39|3.59|3.71|3.73|3.65|3.73|3.86|4.01|4.11|3.74|3.68|3.69|3.65|3.77|3.99|3.69|3.53|3.47|3.44|3.45|3.37|3.4|3.38|3.46|3.5|3.49|3.4||||||3.34|3.24|3.37|3.35|3.5|3.54|3.55|3.7|3.68|3.82|3.76|3.9|3.92|3.9|3.84|3.9|4.09|3.72|3.76||3.71|3.78|3.77|3.75|3.73|3.74|3.9|4.09|3.98|3.95|3.89|3.54|3.46|3.53|3.45|3.49|3.48|3.54|3.51|3.55|3.59|3.55|3.54|3.46|3.39|3.45|3.46|3.47|3.46|3.4|3.4|3.38|3.37|3.31|3.3|3.24|3.28|3.26|3.27|3.23|3.14|3.18|3.18|3.14|3.27|3.26|3.1|3.24|3.35|3.39|3.37|3.52|3.55|3.86|3.98|3.9|3.98|3.98|4.01|4.03|4.05||||||4|3.93|4.12|4.08|4.31|4.59|5.1|||4.98|5.34|4.85|4.41|4.48|4.42
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||0.216|0.22|0.218|0.223|0.217|0.208|0.209|0.212|0.207|0.206|0.206|0.202|0.201|0.2|0.2|0.198|0.198|0.199|0.197|0.202|0.2|0.2|0.199|0.199|0.198|0.197|0.198|0.199|0.198|0.197|0.195|0.2|0.202|0.201|0.201|0.201|0.199|0.198|0.2|0.2|0.199|0.2|0.2|0.204|0.2|0.2|0.2|0.199|0.202|0.205|0.202|0.204|0.204|0.2|0.2|0.2|0.198|0.198|0.198|0.2||0.199|0.199|0.2|0.199|0.197|0.197|0.198|0.197|0.201|0.202|0.2|0.2|0.2|0.2|0.2|0.2|0.199|0.201|0.202|0.196|0.198||||0.198|0.194|0.194|0.186|0.186|0.191|0.19|0.191|0.191|0.193|0.193|0.203|0.202|0.207|0.207|0.218|0.219|0.221|||0.22|0.224|0.225|0.226|0.227|0.228|0.228|0.228|0.229|0.23|0.231|0.231|0.227|0.222|0.229|0.233|0.233|0.229|0.229|0.23|0.235|0.24|0.229|0.229|0.234|0.23|0.231|0.237|0.228|0.223|0.221|0.224|0.223|0.222|0.222|0.221|0.227|0.227|0.231|0.231||||||0.231|0.227|0.224|0.223|0.229|0.232|0.234|0.236|0.236|0.239|0.235|0.246|0.246|0.245|0.243|0.242|0.253|0.234|0.234||0.228|0.227|0.227|0.227|0.226|0.227|0.232|0.237|0.237|0.236|0.233|0.221|0.221|0.221|0.217|0.216|0.215|0.216|0.213|0.214|0.216|0.215|0.213|0.212|0.208|0.211|0.211|0.211|0.21|0.207|0.211|0.211|0.211|0.209|0.206|0.206|0.207|0.203|0.203|0.201|0.2|0.2|0.198|0.2|0.206|0.206|0.202|0.21|0.214|0.217|0.215|0.219|0.222|0.234|0.238|0.235|0.236|0.239|0.239|0.24|0.241||||||0.242|0.237|0.244|0.24|0.244|0.256|0.284|||0.277|0.289|0.275|0.257|0.258|0.258
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||17.03|16.9|17.18|17.89|17.54|17.71|18.04|16.97|16.38|16.27|16.5|16.64|16.98|17.19|17.09|18.35|18.8|19.31|19.53|19.94|20.2|20.68|20.1|19.88|19.42|18.22|17.21|18.03|18.08|16.66|15.39|14.46|14.56|13.8|13.91|13.57|13.68|14.3|13.93|12.66|13.37|13.38|12.65|12.74|12.5|12.49|12.47|12.4|12.6|12.67|12.46|12.53|12.43|12.57|12.8|13.01|12.91|13.05|13.41|13.93||13.89|14.43|14.08|13.75|13.69|13.62|13.18|12.66|13.42|13.57|13.39|13.27|13.03|13.4|12.99|12.94|12.64|12.46|12.31|11.73|11.91||||11.8|11.58|11.82|11.53|11.75|12.81|13.21|14.21|14.61|15.34|15.36|15.69|15.52|16.71|15.79|16.02|15.94|16.25|||16|16.19|16.09|16.18|16.22|16.3|15.98|14.7|14.59|14.64|15|14.59|14.38|13.85|14.75|15.46|15.46|15.91|15.58|16.3|17.86|17.05|16.7|16.47|15.92|15.79|15.16|15.22|15.54|15.6|16.15|15.46|15.63|15.87|15.87|15.05|15.25|14.43|13.93|13.73||||||13.08|12.69|14.09|13.02|13.32|13.75|13.51|13.87|13.45|13.58|13.32|13.56|13.62|13.42|13.35|13.17|13.44|13.41|13.55||13.24|13.2|13.07|13|12.92|12.73|12.83|12.94|13.14|12.91|12.97|13|12.7|12.63|12.54|12.59|12.58|12.48|12.51|12.51|12.68|12.64|12.72|12.51|12.39|12.6|12.55|12.5|12.48|12.5|12.59|12.45|12.41|12.32|12.42|12.24|12.22|12.16|12.13|12.11|11.96|11.95|11.9|11.75|12.03|11.94|11.75|11.98|12.17|12.31|12.34|12.52|12.67|12.69|12.7|12.69|12.77|12.72|12.7|12.78|12.8||||||12.57|12.51|12.65|12.58|12.97|13.3|12.98|||13.03|13.1|13.16|12.93|13.22|12.97
07214|101026|/equities/daqin-railway|SHANGHAICOMP||6.36|6.36|6.25|6.3|6.27|6.26|6.22|6.23|6.19|6.22|6.22|6.17|6.14|6.17|6.08|6.11|6.09|6.05|5.97|6.02|6.05|6.04|6.04|6.05|6.04|6.05|6.03|6.08|6.06|6.06|6.02|6.1|6.09|6.08|6.04|6.06|6.06|6.63|6.68|6.65|6.61|6.59|6.58|6.56|6.55|6.56|6.59|6.57|6.6|6.58|6.65|6.62|6.71|6.67|6.62|6.71|6.74|6.69|6.6|6.61||6.67|6.69|6.71|6.71|6.76|6.74|6.65|6.55|6.59|6.57|6.49|6.5|6.53|6.55|6.58|6.51|6.53|6.52|6.58|6.5|6.59||||6.66|6.8|6.93|6.82|6.92|7|6.92|6.93|6.99|6.82|6.76|6.82|6.93|6.95|6.89|6.9|6.83|6.95|||6.88|6.87|6.78|6.79|6.7|6.61|6.63|6.61|6.66|6.59|6.66|6.47|6.58|6.35|6.69|6.79|6.79|6.68|6.79|6.92|7|7|6.89|6.81|6.81|6.84|6.76|6.86|6.95|6.96|7.05|6.91|7|7.02|7.05|7.14|7.17|6.98|7.09|6.76||||||6.61|6.54|6.54|6.52|6.57|6.65|6.59|6.58|6.52|6.44|6.45|6.52|6.56|6.58|6.54|6.51|6.45|6.46|6.46||6.4|6.38|6.32|6.32|6.35|6.33|6.38|6.38|6.41|6.35|6.35|6.33|6.26|6.31|6.36|6.21|6.35|6.31|6.34|6.21|6.2|6.15|6.14|6.09|6.09|6.12|6.14|6.17|6.18|6.18|6.22|6.2|6.2|6.18|6.26|6.22|6.26|6.14|6.2|6.24|6.22|6.24|6.28|6.26|6.3|6.35|6.32|6.34|6.4|6.4|6.45|6.44|6.43|6.38|6.36|6.3|6.31|6.28|6.34|6.35|6.32||||||6.26|6.25|6.28|6.27|6.25|6.36|6.36|||6.24|6.22|6.27|6.31|6.44|6.42
07215|100813|/equities/dashang|SHANGHAICOMP||17.42|17.21|16.91|17.23|17.31|17.25|17.14|17.35|17.25|17.23|17.33|17.28|17.06|17.16|17.12|17.09|16.94|16.62|16.77|17.33|17.38|17.45|17.41|17.48|17.49|17.35|17.36|17.42|17.32|17.32|16.95|17.24|17.42|17.41|17.39|17.42|17.43|17.57|17.8|17.84|17.92|17.9|17.71|17.89|17.87|17.72|17.64|17.51|17.72|17.74|17.67|17.77|17.77|17.57|17.47|17.7|17.58|17.85|17.98|17.95||17.95|17.89|18.25|20.88|20.75|20.97|20.84|19.92|21.09|21.19|21.11|21.26|21.2|21.83|21.6|21.38|21.21|21.19|21.27|20.78|21.07||||20.75|19.29|19.42|20.07|19.81|21.06|20.3|21.18|20.9|20.61|20.6|20.77|20.56|21.66|20.86|20.19|19.92|20.27|||19.77|19.41|19.25|19.13|19.09|19.05|18.87|19.06|19.19|18.95|18.95|18.68|18.56|18.05|19.04|19.48|19.23|19.12|19.68|20.3|20.49|20.67|20.45|20.22|19.91|19.79|19.55|20.17|20.15|20.42|20.44|20.23|20.68|20.3|20.46|20.27|20.52|20.43|20.34|19.85||||||19.6|19.08|19.28|19.2|19.91|20.29|20.07|20.35|19.85|20|19.8|20.32|20.26|20.39|20.27|20.12|20.09|20.03|20.08||19.51|19.29|19.27|19.34|19.52|19.53|19.31|19.33|19.37|19.07|19|19.07|18.95|19|19.25|19.24|19.35|19.15|19.1|18.94|18.98|18.92|18.93|18.78|18.68|18.91|18.96|19.04|18.92|18.9|18.86|18.74|18.99|19.11|19.19|18.88|19.04|18.88|18.93|19.01|19.14|19.12|19.17|19.05|19.67|19.49|18.45|18.86|18.84|18.98|18.87|18.91|18.69|19.02|18.88|18.77|18.99|19.05|19.16|19.4|19.39||||||19.08|19.07|19.3|19.35|19.85|20.1|19.73|||20.01|20.12|20.29|20.17|20.69|20.57
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||31.15|29.91|29.76|30.37|30.45|30.71|29.83|30.73|30.28|30.35|30.36|31.09|30.88|31.67|31.92|32.57|31.64|31.9|32.57|34.11|32.22|32.31|31.19|30.02|29.65|30.25|31.51|31.15|30.29|31.49|30.93|31.5|31.06|31.9|31.67|31.11|31.45|32.46|31.81|32.34|30.89|31.3|30.79|30.06|30.71|30.87|30.34|30.33|28.02|27.31|27.22|27.6|27.4|27.8|28.5|27.9917|26.9417|27.4167|27.8|27.9417||27|27.2083|27.375|27.45|27.7083|27.1083|26.2333|23.85|23.975|23.5833|23.0417|23.1833|24.1333|23.8833|23.8333|24|23.4833|23.4833|23.6583|24.05|24||||22|20.4667|19.9833|19.7667|19.8167|21.6917|22.05|22.7833|22.7667|22.9083|23.05|23.475|23.2417|23.85|23.125|23.8333|24.4417|25.2333|||24.9833|24.95|25.25|24.8833|25.225|25.9167|26.4667|26.6917|26.5667|27.15|26.1333|26.5|26.125|25.575|28.4167|28.2833|25.7667|26.1|26.625|27.9667|29.4833|29.325|29.1583|29.3917|29.6583|30.2917|30.0667|30.6333|30.0167|30.625|30.8|31.0167|31.7083|31.4333|30.3083|30.3667|32.025|31.5917|32.1333|31.8167||||||30.8333|31.7083|32.9833|33.4167|34.4|32.9167|34.4583|34.9833|34.5833|35.7083|35.7083|34.2|35.0583|35.9917|36.9667|35.9|36.0083|35.8333|37||35.0917|32.75|33.3333|34.5833|33.3833|30.35|29.7667|30.1667|30.2083|29.9167|29.9917|30.3167|30.5083|32.125|31.8333|31.875|31.6917|30.4|30.3917|28.8667|28.3167|28.8833|29.1417|29.3833|29.4917|29.9583|30.4417|30.2917|29.7333|29.6333|30.0833|30.5417|30.7|31.4583|31.4833|31.2583|32.5417|32.475|32.4417|31.9667|32.9833|32.925|32.2917|30.8333|31.6333|29.475|30.7583|34.175|34.975|34.9833|35.75|35.3917|35.9167|36.9|36.825|38.4333|38.9417|40.0417|39.7416|38.1417|36.325||||||35.3417|34.525|35.3583|36.3|35.3917|35.0917|34.85|||36.1333|35.4167|35.1083|34.8667|35.3333|36.1083
07217|100858|/equities/huayin-elec|SHANGHAICOMP||4.84|4.87|4.89|5.02|5.04|5.19|4.83|4.94|4.88|4.81|4.69|4.65|4.58|4.62|4.65|4.59|4.57|4.52|4.59|4.83|4.92|4.89|4.89|4.9|4.88|5|5|5.06|5.1|5.2|5|5.18|5.37|5.23|5.35|5.3|5.36|5.44|5.28|5.19|5.13|4.95|4.92|5.05|5.04|4.99|5.04|5|5.15|5.22|5.11|5.03|5.01|5.1|5.06|5.28|5.17|5.33|5.09|4.96||4.94|5.06|4.93|4.75|4.53|4.55|4.62|4.42|4.67|4.67|4.66|4.74|4.6|4.74|5.13|4.91|4.46|4.33|4.25|4.22|4.45||||4.09|4.02|4.18|4.04|4.35|4.59|4.42|4.68|4.7|4.88|4.79|4.46|4.44|4.53|4.51|4.6|4.7|4.79|||4.71|4.68|4.76|4.74|4.83|4.79|4.9|5.04|5.06|5.15|4.94|4.49|4.49|4.32|4.67|4.89|4.96|4.78|4.86|5.06|5.17|5.28|5.21|5.22|5.22|5.24|5.05|5.14|5.12|5.22|5.17|5.14|5.14|5.11|5.1|5.15|5.26|5.21|5.13|5.03||||||4.89|4.74|4.92|4.9|5.21|5.4|5.48|5.49|5.6|5.51|5.58|5.69|5.74|5.72|5.71|5.76|5.89|5.74|5.87||5.85|5.82|5.83|5.88|5.98|6.02|6.17|5.99|6.09|6.08|6.44|6.29|6.23|6.05|6.07|6.03|6.1|6.16|6.25|5.89|5.98|5.81|5.92|5.86|5.9|5.93|6.06|6.03|5.91|5.94|5.93|5.92|5.94|5.87|6.05|6.08|6.23|6.54|6.02|5.47|5.48|5.75|5.71|5.67|5.97|6.14|6.4|6.34|6.29|6.35|6.24|6.46|6.65|6.42|6.46|6.33|6.46|6.42|6.73|6.91|7.34||||||7.69|7.53|7.84|7.45|7.54|7.54|7.76|||7.24|7.05|7.49|7.46|7.51|7.48
07218|101148|/equities/datang-power|SHANGHAICOMP||3.09|3.05|3.03|3.17|3.1|3.1|2.88|3|3.01|2.96|2.84|2.75|2.69|2.72|2.73|2.67|2.7|2.63|2.62|2.76|2.82|2.73|2.7|2.73|2.74|2.84|2.83|2.87|2.9|2.92|2.75|2.79|2.86|2.83|2.88|2.78|2.82|2.71|2.65|2.6|2.45|2.43|2.45|2.48|2.43|2.45|2.47|2.52|2.53|2.52|2.37|2.37|2.41|2.41|2.38|2.44|2.44|2.48|2.44|2.43||2.49|2.51|2.51|2.47|2.45|2.46|2.47|2.38|2.44|2.43|2.41|2.4|2.38|2.42|2.37|2.36|2.39|2.36|2.27|2.25|2.31||||2.29|2.3|2.29|2.14|2.26|2.34|2.25|2.35|2.34|2.32|2.31|2.27|2.27|2.31|2.27|2.35|2.35|2.4|||2.37|2.38|2.39|2.36|2.38|2.37|2.39|2.44|2.44|2.44|2.46|2.41|2.43|2.36|2.6|2.72|2.76|2.72|2.69|2.79|2.8|2.83|2.81|2.83|2.84|2.78|2.62|2.66|2.65|2.73|2.72|2.69|2.72|2.71|2.73|2.81|2.85|2.84|2.76|2.68||||||2.64|2.66|2.71|2.62|2.77|2.8|2.82|2.86|2.86|2.77|2.77|2.83|2.87|2.86|2.85|2.88|2.94|2.93|3.09||3.24|3.2|3.15|3.25|3.39|3.43|3.41|3.1|3.25|3.19|3.17|3.03|2.97|2.85|2.87|2.75|2.74|2.7|2.71|2.63|2.66|2.57|2.57|2.53|2.56|2.54|2.58|2.6|2.56|2.53|2.53|2.53|2.51|2.51|2.53|2.52|2.54|2.55|2.56|2.53|2.53|2.67|2.62|2.63|2.75|2.72|2.84|2.92|2.86|2.86|2.81|2.97|3.1|2.82|2.89|2.88|2.92|2.97|3.12|3.24|3.36||||||3.59|3.49|3.7|3.36|3.58|3.55|3.23|||2.94|2.85|2.96|2.93|3.06|2.94
07219|100432|/equities/datang-telecom|SHANGHAICOMP||6.52|6.57|6.61|6.83|6.83|6.85|6.98|7|6.99|6.94|7.01|7.15|7.11|7.23|6.88|6.87|6.58|6.35|6.33|6.63|6.53|6.68|6.69|6.57|6.53|6.65|6.74|6.73|6.69|6.52|6.41|6.48|6.54|6.42|6.53|6.67|6.6|6.59|6.66|6.75|6.71|6.78|6.82|6.93|6.76|6.83|6.76|6.73|6.96|7.04|7.02|7.04|7.04|7.03|7.12|7.29|7.21|7.38|7.43|7.54||7.55|7.41|7.37|7.3|6.89|6.86|6.8|6.74|7.06|7.01|7.02|6.81|6.76|6.82|6.59|6.6|6.67|6.7|6.56|6.53|6.8||||6.81|6.69|6.94|6.31|6.75|7.5|8.33||7.83|7.89|8.11|8.1|8.12|7.91|7.68|7.31|6.96|7.33|||7.35|7.38|7.19|7.08|7.12|7.2|7.17|7.37|7.33|6.98|6.87|6.54|6.23|6.56|6.91|7.27|7.5|7.52|7.77|7.95|7.82|7.75|7.7|7.76|7.73|7.79|7.77|8|7.85|7.96|7.98|7.96|8|7.96|7.88|7.78|8.05|8.05|7.94|7.76||||||7.76|8.17|8.6|8.5|8.75|8.53|8.66|8.65|8.74|8.74|8.75|8.94|9|9.02|9.08|8.94|8.76|8.81|8.76||8.85|8.85|8.62|8.77|8.75|8.9|9.27|9.26|9.03|9.16|9.14|8.7|8.85|8.97|8.97|9.13|8.89|9.09|9.23|9.72||10.23|9.99|9.51|9.06|8.63|8.54|8.64|8.64|8.53|8.63|8.67|8.83|8.41|8.4|8.48|8.29|8.31|8.22|8.39|7.99|7.97|7.95|7.87|8.02|7.87|7.73|8.01|8.05|7.91|7.53|7.52|7.82|7.82|7.81|8.07|8.11|8.16|8.22|8.1|8.21||||||8.26|8.01|8.13|8.36|8.49|8.42|8.49|||8.33|8.23|8.47|8.4|8.67|8.76
07220|942602|/equities/dawning-information|SHANGHAICOMP||26.65|27.53|27.41|28.52|28.25|28.42|29.02|29.02|28.63|28.96|29.87|32.75|33.36|32.69|33.43|33|30.28|29.85|28.8|29.38|28.8|29.68|28.73|29|27|26.95|27.48|27.85|27.26|26.75|26.28|27.01|26.78|26.38|27.08|27.73|27.86|27.86|27.96|29.08|28.45|29.02|28.42|28.8|28.75|27.96|27.54|27.29|27.72|28.08|27.64|27.7|27.61|27.34|27.71|27.68|27.34|28.33|27.38|26.26||25.28|24.74|24.93|24.4|24.46|24.55|24.09|23.67|25.37|25.18|24.8|25.17|25.2|25.04|26.03|26.12|26.29|25.93|25.5|25.94|26.17||||25.8|24.52|25.32|24.03|26.7|28.26|27.81|28.08|28.25|28.68|28.86|28.04|27.37|27.99|27.31|28.18|28.77|29.8|||29.82|29.69|29.44|28.6|29.76|29.89|30.22|31.45|31.86|31.75|32.39|33.05|33.27|31.04|32.11|32.14|32.14|31.7|30.71|31.64|32.86|32.85|34.4|34.16|32.96|33.69|33.19|33.74|33.4|33.98|32.05|30.7|31.07|30.69|31.18|31.83|31.94|32.18|30.96|30.15||||||30.35|29.07|30.27|30.3|31.86|31.91|31.54|31.48|31.38|31.16|29.19|29.37|29.83|29.84|30.46|28.23|28.92|28.58|28.73||27.57|27.57|27.25|27.26|27.16|26.96|27.24|27.19|27.26|27.01|27.68|28.61|28.47|28.62|28.61|28.4|28.5|28.07|27.61|27.61|27.97|27.59|27.96|27.96|27.69|27.73|28.91|28.97|29.14|29.31|28.98|28.83|29.63|29.68|29.06|29.07|29.07|28.6|28.65|28.5|28.84|28.45|28.05|27.7|27.88|27.47|27.19|27.3|28.11|27.87|27.85|27.5|27.06|27.84|27.91|28.19|27.68|27.67|27.57|27.68|27.38||||||26.82|26.61|27.3|27.82|27.45|27.68|27.48|||27.37|27.11|27.63|28.06|28.75|29.43
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||3.07|3.09|3.07|3.11|3.1|3.09|3.1|3.13|3.11|3.1|3.1|3.1|3.06|3.07|3.09|3.09|3.07|3.05|3.07|3.15|3.14|3.17|3.16|3.16|3.14|3.16|3.14|3.15|3.14|3.14|3.09|3.19|3.27|3.2|3.16|3.18|3.16|3.15|3.2|3.23|3.23|3.25|3.19|3.22|3.18|3.18|3.19|3.17|3.17|3.17|3.19|3.19|3.31|3.19|3.11|3.17|3.14|3.16|3.16|3.15||3.18|3.21|3.23|3.22|3.15|3.1|3.09|3.05|3.13|3.16|3.21|3.06|3.07|3.12|3.09|3.06|3.03|3.04|3.04|3.01|3.08||||3.17|3.09|3.11|3.08|3.27|3.5|3.45|3.58|3.66|3.5|3.43|3.46|3.47|3.48|3.39|3.44|3.43|3.49|||3.4|3.39|3.35|3.32|3.32|3.32|3.34|3.33|3.33|3.29|3.29|3.24|3.26|3.2|3.32|3.4|3.33|3.31|3.38|3.46|3.49|3.54|3.46|3.46|3.48|3.42|3.38|3.47|3.46|3.49|3.48|3.41|3.47|3.41|3.43|3.46|3.48|3.47|3.47|3.41||||||3.37|3.35|3.37|3.33|3.43|3.47|3.52|3.54|3.52|3.53|3.53|3.59|3.54|3.55|3.57|3.54|3.56|3.5|3.52||3.46|3.44|3.44|3.43|3.44|3.44|3.46|3.48|3.49|3.42|3.43|3.43|3.39|3.37|3.39|3.38|3.44|3.42|3.43|3.43|3.45|3.41|3.44|3.46|3.4|3.47|3.32|3.33|3.32|3.34|3.37|3.36|3.3|3.27|3.31|3.3|3.29|3.26|3.25|3.25|3.25|3.24|3.24|3.23|3.26|3.3|3.26|3.29|3.33|3.35|3.33|3.35|3.36|3.36|3.38|3.36|3.39|3.38|3.41|3.44|3.44||||||3.38|3.4|3.45|3.43|3.51|3.55|3.52|||3.47|3.53|3.53|3.5|3.59|3.54
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.269|0.266|0.268|0.27|0.272|0.271|0.272|0.269|0.268|0.27|0.271|0.27|0.265|0.263|0.263|0.262|0.261|0.259|0.259|0.263|0.263|0.263|0.261|0.261|0.26|0.259|0.259|0.26|0.259|0.26|0.258|0.261|0.263|0.261|0.262|0.264|0.263|0.263|0.264|0.265|0.266|0.269|0.267|0.269|0.268|0.267|0.267|0.265|0.263|0.265|0.265|0.265|0.267|0.261|0.262|0.263|0.263|0.265|0.265|0.267||0.27|0.27|0.27|0.266|0.265|0.263|0.263|0.26|0.265|0.263|0.264|0.257|0.256|0.257|0.26|0.259|0.257|0.256|0.256|0.261|0.267||||0.276|0.27|0.27|0.267|0.27|0.277|0.278|0.28|0.283|0.281|0.279|0.281|0.28|0.28|0.278|0.282|0.281|0.283|||0.279|0.28|0.282|0.283|0.281|0.282|0.283|0.283|0.282|0.282|0.284|0.283|0.281|0.278|0.284|0.288|0.289|0.287|0.288|0.288|0.29|0.291|0.291|0.29|0.292|0.292|0.289|0.291|0.289|0.291|0.293|0.292|0.291|0.29|0.29|0.292|0.293|0.292|0.293|0.29||||||0.29|0.288|0.289|0.288|0.291|0.291|0.292|0.293|0.293|0.293|0.293|0.295|0.295|0.294|0.294|0.294|0.293|0.292|0.293||0.293|0.292|0.292|0.292|0.293|0.294|0.293|0.291|0.293|0.29|0.29|0.29|0.289|0.288|0.289|0.288|0.29|0.289|0.29|0.29|0.292|0.289|0.291|0.291|0.292|0.293|0.289|0.289|0.291|0.292|0.293|0.291|0.287|0.284|0.284|0.282|0.283|0.281|0.283|0.283|0.282|0.284|0.283|0.283|0.284|0.287|0.284|0.284|0.287|0.289|0.289|0.289|0.289|0.288|0.29|0.289|0.289|0.29|0.291|0.294|0.292||||||0.291|0.29|0.292|0.29|0.29|0.296|0.294|||0.294|0.3|0.3|0.299|0.302|0.303
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||14.32|14.21|14.26|14.5|14.57|14.44|14.55|14.79|14.82|14.91|15.06|14.25|14.17|14.13|14.15|14.1|13.9|13.76|13.79|14.16|14.13|14.16|14.06|14.3|15.71|15.6|15.67|15.87|15.71|15.49|15.35|15.73|15.5|15.46|15.53|15.66|15.66|15.89|15.92|16.1|16.08|15.85|15.58|15.64|15.53|15.57|15.41|15.34|15.65|15.66|15.48|15.44|15.24|15.13|15.08|15.15|14.95|15.14|15.28|15.4||15.33|15.36|15.46|15.18|14.9|14.94|14.7|14.52|15.03|15|14.77|14.85|14.74|14.91|15.09|15.14|14.67|14.81|14.72|14.57|14.72||||14.47|14.3|15.29|15.1|16.18|17.22|16.45|16.85|16.91|16.65|16.22|16.45|16.7|17.25|16.93|16.98|17.13|16.92|||16.62|16.3|16.24|15.68|15.49|15.49|15.48|15.8|15.83|15.77|15.8|15.48|15.3|15|15.95|16.5|16.36|16.17|16.72|17.68|17.8|17.88|17.43|17.39|17.41|17.57|17.48|17.92|17.82|18.2|18.04|18|18.05|17.93|18.03|17.97|18.12|18.12|18.01|17.79||||||17.47|17.31|17.69|17.66|18.43|18.8|18.78|18.95|19.07|19.36|19.06|19.72|19.86|19.82|20.1|19.59|19.59|19.67|19.72||19.16|19.25|18.84|19.04|18.54|18.53|18.94|19.29|18.9|18.71|18.39|18.6|18.69|18.69|18.97|18.75|18.4|18.33|18.15|18.07|18.19|18.05|18.3|18.3|18.37|18.85|19.2|19.22|18.84|18.89|18.54|18.37|18.7|18.7|18.88|18.61|19.04|18.84|18.79|18.66|18.26|18.5|18.72|18.59|18.55|18.74|18.8|19.08|19.48|19.76|19.62|20.01|20.32|20.36|20.33|20.62|20.53|20.82|20.27|20.42|20.54||||||19.83|19.31|20.16|20.11|20.78|21.09|20.95|||21.25|21.37|22.05|22.34|22.9|23.02
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||83.73|85.66|89.66|94.08|92.28|94.8|96.33|94.61|96.94|95.73|87.03|89.89|90.15|93.7|87.84|79.85|79.24|79.77|82.8|83.48|85.27|86.8|87.8|85.42|79.98|81.3|81.85|83.55|82.6|82.59|81.51|81.2|76.21|75.82|73|77.49|79.41|77.42|78.58|84.81|80.8|79|79|84.8|87.35|81.9|86.48|84.07|85.73|89.2|94.99|91.96|86.4|89.55|92.6|95.96|87.25|87.9|90|91.1||92|87.23|87.08|88.85|87.4|86.81|78.92|76.32|84.8|85.3|82.69|81.13|73.75|72.26|65.69|63.7|61.88|56.25||58.81|59.59||||58.16|55.39|56.6|54.18|57.03|60.03|58|58.06|59.94|59.22|56.4|53.71|55.48|55.6|56.15|59.1|59.01|60.6|||61.33|61.35|64.58|61.5|62.22|65.49|67.59|67.35|64.14|61.09|58.18|55.41|52.77|55.32|58.23|61.29|62.16|60.49|60.9|61.09|64.3|66.05|67.6|68.7|69.66|68.5|69.88|69.1|65.81|64.65|62.75|61.8|62.8|60.5|60.09|63.25|66.58|65.68|69.14|72.78||||||72.93|69.76|69.75|66.43|67.98|67.16|63.96|67.33|70.87|74.6|71.49|68.18|71.77|70.29|73.99|77.88|81.98|83.01|84.28||80.27|80.8|79.51|83|82.63|81.13|85.4|88.78|84.55|86.34|90.88|86.55|82.43|78.5|80.51|80.5|78.8|81.03|81.18|77.31|74.42|70.88|67.5|70.41|67.06|63.87|63.21|66.16|64.34|67.03|70|67.84|67.87|64.64|61.56|64.8|63.63|60.6|57.71|54.96|52.34|55.05|52.43|49.93|47.55|45.29|45.88|43.75|41.67|39.69|37.8|36|37.25|36.79|35.04|35.41|35.86|35.38|35.39|37.25|37.9||||||36.63|36|36.87|35.11|35.13|33.46|31.87|||32.36|33.96|35.75|36.9|38.03|37.97
07225|100666|/equities/deluxe-family|SHANGHAICOMP||2.98|2.99|2.99|3.05|3.08|3.08|3.08|3.12|3.07|3.04|3.07|3.04|2.99|3.01|3.04|3.01|3.01|3.01|3.01|3.18|3.12|3.17|3.13|3.15|3.06|3.07|3.08|3.14|3.13|3.11|3.01|3.08|3.12|3.12|3.16|3.11|3.11|3.06|3.12|3.16|3.13|3.18|3.19|3.31|3.01|2.95|2.96|2.94|2.97|2.94|2.93|2.94|2.93|2.9|2.87|2.88|2.87|2.91|2.95|2.93||2.96|2.94|2.98|3|3.08|2.8|2.79|2.72|2.88|2.87|2.88|2.82|2.83|2.9|2.82|2.74|2.74|2.78|2.78|2.73|2.81||||2.83|2.57|2.62|2.61|2.69|2.98|3.02|3.17|3.29|3.2|3.29|3.34|3.25|3.33|3.37|3.47|3.4|3.49|||3.39|3.35|3.36|3.23|3.28|3.24|3.2|3.2|3.17|3.09|3.03|3|2.93|2.84|2.99|3.06|3.02|3|3.07|3.14|3.17|3.2|3.18|3.16|3.12|3.16|3.14|3.25|3.23|3.28|3.25|3.19|3.22|3.17|3.24|3.2|3.23|3.21|3.2|3.12||||||3.09|3.03|3.09|3.07|3.17|3.22|3.25|3.32|3.29|3.32|3.25|3.34|3.33|3.32|3.34|3.39|3.3|3.26|3.28||3.22|3.21|3.21|3.21|3.22|3.19|3.24|3.32|3.39|3.25|3.23|3.21|3.2|3.17|3.14|3.16|3.17|3.14|3.14|3.12|3.18|3.16|3.15|3.12|3.11|3.14|3.16|3.18|3.18|3.11|3.13|3.11|3.12|3.1|3.12|3.11|3.13|3.08|3.07|3.05|3.01|3.03|3.03|3.01|3.07|3.08|3.03|3.11|3.22|3.13|3.2|3.19|3.22|3.22|3.21|3.2|3.23|3.23|3.22|3.26|3.27||||||3.22|3.17|3.23|3.22|3.32|3.42|3.38|||3.43|3.51|3.56|3.48|3.55|3.49
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||13.22|13.19|13.12|13.12|13.12|13.12|13.12|13.13|13.12|13.13|13.14|13.12|13.14|13.14|13.17|13.18|13.23|13.15|13.22|13.26|13.32|13.44|13.57|13.7|13.95|13.21|13.52|13.58|13.23|12.99|12.79|12.92|13.03|13.09|13.16|13.19|13.2|13.41|13.23|13.29|13.22|13.43|13.27|13.35|13.28|13.34|13.2|13.18|13.19|13.32|13.3|13.33|13.4|13.41|13.46|13.47|13.43|13.69|13.78|13.54||13.6|13.61|13.69|13.74|14.07|13.66|13.45|13.27|14.11|13.74|13.3|13.38|13.37|13.23|13.87|13.91|13.79|13.96|14.17|13.78|13.83||||13.79|13|13.29|13.11|13.2|13.6|13.39|13.78|14.02|14.36|13.76|14.2|14.27|14.22|15.79|14.7|14.73|15.26|||16|16.13|16.44|16.62|18.47|20.23|18.39|17.64|17.51|19.46|17.7|18.54|16.85|15.32|13.93|||||||||||12.66|11.51|11.16|10.59|10.79|10.89|10.91|10.74|10.72|10.96|11.3|10.9|11.12|10.96|11.19||||||11.38|11.33|11|10.62|10.78|10.58|10.56|10.38|10.39|10.41|10.43|10.56|10.6|10.57|10.53|10.4|10.63|10.61|10.41||10.23|10.17|10.24|10.19|10.07|10.08|10.07|10.14|10.06|10.03|10.05|10.09|9.97|10.03|10.14|10.15|10.15|10.1|9.91|9.88|9.87|9.83|9.87|9.75|9.72|9.97|9.99|10.05|10.15|10.27|10.4|10.09|10.11|10.22|10.45|10.39|10.44|10.35|10.45|10.86|10.86|11.19|11.07|11.04|11.21|10.92|10.66|10.64|10.68|10.82|10.87|11.47|10.96|11.17|10.88|11.08|11.26|11.15|11.27|11.11|10.94||||||10.92|10.56|10.82|11.09|11.52|11.52|11.6|||10.86|10.75|11.01|11.16|11.28|11
07227|100926|/equities/lansheng|SHANGHAICOMP||8.07|8.03|7.95|8.09|8.07|8.08|8.04|8.1|8.06|8.1|8.26|8.23|8.22|8.21|8.18|8.18|8.15|7.66|7.61|8.01|7.97|8.05|8.03|7.69|7.84|7.75|7.69|7.67|7.51|7.49|7.39|7.7|7.59|7.54|7.71|7.71|7.63|7.6|7.76|7.86|7.98|8.22|7.94|7.91|7.86|7.68|7.6|7.46|7.68|7.72|7.68|7.82|7.78|7.79|7.75|7.89|7.9|8|8.03|8||7.99|7.91|7.87|7.88|7.63|7.54|7.42|7.11|7.46|7.46|7.47|7.49|7.39|7.55|7.55|7.35|7.17|7.31|7.36|7.16|7.3||||7.2|6.7|6.93|7.02|7.8|8.62|8.6|8.91|9.01|8.62|8.68|8.93|8.77|8.77|8.6|8.68|8.68|8.77|||8.6|8.65|8.58|8.46|8.47|8.41|8.35|8.34|8.37|8.35|8.03|7.91|7.88|7.64|8.11|8.32|8.23|8.09|8.23|8.52|8.58|8.77|8.69|8.64|8.58|8.61|8.55|8.76|8.82|8.97|8.84|8.67|8.75|8.64|8.82|8.67|8.76|8.7|8.48|8.3||||||8.23|8.06|8.35|8.31|8.63|8.59|8.67|8.87|8.69|8.86|8.81|8.91|9.02|8.97|9.01|8.8|9.22|9.12|9.41||9.45|8.97|8.46|8.39|8.46|8.39|8.47|8.5|8.58|8.36|8.26|8.18|8.18|8.13|8.1|8.12|8.11|8.11|8.23|8.17|8.26|8.22|8.26|8.21|7.99|8|7.99|8|7.9|7.94|7.95|7.94|7.99|8.02|8|7.97|7.98|7.93|8.01|7.96|7.9|7.9|7.87|7.86|8.02|8|7.73|7.87|8.22|8.32|8.24|8.39|8.4|8.47|8.48|8.36|8.44|8.35|8.42|8.55|8.6||||||8.4|8.27|8.48|8.38|8.84|8.93|8.87|||8.76|8.76|8.75|8.73|8.88|8.86
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||19.9|19.36|18.22|18.78|17.9|17.18|17.11|17.29|17.09|17.15|16.5|16.86|16.81|16.53|16.5|15.93|16.35|16.09|16.31|17.3|17.31|16.97|17.31|16.84|16.8|17.93|17.85|18.27|17.51|17.97|17.85|17.51|17.75|16.72|16.06|16.55|17.19|16.56|16.84|16.3|16.19|16.45|16.24|16.78|16.46|16.77|16.71|16.68|17.05|17.06|16.29|15.95|15.85|16.16|15.55|15.06|14.91|15.22|14.8|15.15||14.39|13.87|13.98|13.72|13.66|13.72|13.46|13.06|13.84|13.76|13.46|12.85|13.01|12.89|13.13|12.9|12.77|12.88|12.4|12.37|12.86||||12.62|11.92|11.95|11.27|11.19|12.2|12.03|12.61|12.78|12.73|12.57|12.68|12.47|12.8|12.15|12.77|12.6|13.18|||13.59|13.56|14.13|13.58|13.81|13.99|14.38|14.73|14.23|14.28|14.35|14.15|13.99|13.44|14.51|15.13|15.3|14.87|14.76|15.48|15.87|16.28|16.36|16.31|16.26|16.39|16.02|16.22|15.61|16.01|16.01|16.17|16.21|16.26|15.99|16.55|17.46|17.94|17.75|17.53||||||17.15|17.67|18.22|17.8|18.74|18.32|18.68|18.8|18.81|18.22|17.77|18.22|20.14|19.93|19.71|20.1|20.99|19.94|20.63||21.42|21.7|20.4|20.64|21.61|21.19|21.99|20.67|21.11|20.91|21.91|22.42|21.79|21.02|21.27|20.33|21.45|21.38|22.09|21.8|21.91|20.66|20.19|20.4|20.99|20.2|20.12|19.45|19.85|19.57|19.23|17.48|17.2|17.18|17.76|19.12|18.3|18.24|18.75|18.25|18.5|19.75|19.23|17.95|17.79|18.15|18.75|17.99|17.68|17.39|15.81|16.22|16.22|16.1|15.82|15.55|15.6|15.17|14.97|15.32|16.47||||||18.3|17.29|17.91|17.36|19.29|20.17|18.72|||17.02|16.31|17.51|16.68|17.2|17.28
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||6.56|6.49|6.47|6.69|6.76|6.66|6.85|6.94|6.84|6.76|6.86|6.98|6.92|6.9|7.06|6.76|6.75|6.78|6.97|7.3|7.16|7.05|7.04|6.92|6.73|7.16|7.14|7.11|7.17|7.17|7.01|7.13|7.24|7.09|7.34|7.37|7.54|7.25|7.22|7.28|7.57|7.55|7.9|8.78|7.98|7.85|8.17|7.61|7.62|7.81|7.94|7.69|8.31|8.94|8.7|8.3|9.05|10.06|9.26|9.05||8.23|7.48|6.8|||||6.18|5.76|5.35|5.27|5.19|5.19|4.97|5.12|4.85|4.83|4.72|4.64|4.64|4.76||||4.64|4.33|4.36|4.26|4.47|4.9|4.95|5.2|5.2|5.19|5.15|5.22|5.09|5.16|5.07|5.29|5.34|5.53|||5.45|5.46|5.53|5.41|5.51|5.46|5.5|5.57|5.55|5.52|5.49|5.4|5.32|5.17|5.56|5.64|5.58|5.52|5.74|6.02|6.1|6.17|6.19|6.18|6.13|6.16|6.13|6.33|6.25|6.3|6.28|6.3|6.43|6.2|6.18|6.21|6.29|6.3|6.26|6.17||||||6.04|6.01|6.18|6.18|6.45|6.43|6.61|6.71|6.74|6.81|6.83|7.09|6.97|6.9|6.89|6.78|6.81|6.79|6.87||6.81|6.81|6.83|6.91|6.87|6.85|6.99|6.98|6.96|6.89|6.99|7.06|7.04|7.06|7.22|7.26|7.25|7.25|7.22|7.24|7.4|7.36|7.22|7.22|7.25|7.43|6.95|7.05|7.11|7.1|6.97|6.75|6.85|6.8|6.94|7.09|7.02|7.04|7.11|7.08|7.03|7.09|6.75|6.84|7.01|6.95|6.99|7.53|7.56|7.59|7.44|7.5|7.73|7.52|7.77|7.76|7.79|7.87|7.59|7.56|7.62||||||7.31|7.21|7.52|7.49|7.75|8.16|8.08|||8.33|8.41|8.74|8.64|8.82|9.2
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||11.29|11.13|11.22|11.66|11.75|11.71|12.02|12.03|12.21|12.04|12.11|12.25|12.21|12.23|12.47|12.05|12.2|12.36|12.65|13.19|13.17|12.6|12.54|12.3|11.9|12.22|12.15|12.36|12.43|12.14|11.61|11.91|11.9|11.67|12.04|12.26|12.55|12.01|12.15|12.28|12.46|12.4|12.54|13.76|13.15|13.31|12.95|12.29|12.53|12.89|12.85|12.61|12.66|13.19|13.42|13.35|13.2|14.22|14.64|16.27||16.89|15.92|16.1|15.69|14.26|12.96|11.78|10.71|10.89|10.66|10.65|10.54|10.31|10.13|10.31|9.93|9.91|9.9|9.84|9.74|9.92||||9.85|9.33|9.58|9.18|9.65|10.45|10.68|11.19|11.4|11.36|10.98|10.94|10.74|10.89|10.78|11.09|11.4|11.63|||11.47|11.4|11.5|11.39|11.6|11.3|11.1|11.32|11.27|11.19|11.14|10.98|10.9|10.62|11.38|11.47|11.43|11.16|11.47|11.9|12.07|12.2|12.24|12.23|12.17|12.08|12|12.3|12.12|12.32|12.19|12.2|12.49|12.06|12.05|12|12.29|12.41|12.28|12.13||||||11.92|11.71|12.01|11.91|12.46|12.44|12.65|12.81|13.05|13.2|12.79|13.18|13.36|13.27|13.33|13.19|13.55|13.37|13.8||13.67|13.3|13.3|13.32|13.19|13.44|14.1|13.81|13.87|13.59|13.52|13.9|13.72|14.2|14.35|14.31|14.26|14.61|14.1|14.11|13.6|13.72|13.52|13.28|13.07|13.18|13.13|13.23|13.38|13.4|13.38|12.9|13.15|13.02|13.09|12.99|12.74|12.62|12.62|12.52|12.58|12.73|12.37|12.09|12.22|11.65|11.56|12.08|12.26|12.19|12.12|12.3|12.58|12.38|12.34|12.25|12.33|12.38|12.13|12.31|12.38||||||11.93|11.76|12.19|12.58|13.06|13.45|13.2|||13.37|13.32|13.65|13.65|13.79|14.07
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||8.42|8.49|8.3|8.41|8.4|8.44|8.45|8.52|8.36|8.29|8.46|8.46|8.08|8.07|8.12|8.08|7.9|7.82|7.88|8.15|8.21|8.25|8.46|8.47|8.41|8.52|8.54|8.57|8.54|8.47|8.23|8.63|8.55|8.56|8.5|8.54|8.56|8.58|8.64|8.76|8.72|8.9|8.9|9.05|8.89|8.96|9.02|8.91|8.81|8.87|9.01|8.95|9.23|9.03|8.66|8.64|8.44|8.5|8.39|8.38||8.23|8.14|8.18|8.11|8.1|8.14|7.93|7.88|8.15|8.06|7.97|8|8|7.95|8.03|7.98|8|8|7.93|7.92|8.17||||8.23|7.99|8.26|8.1|8.36|8.66|8.9|9|9.1|9.11|9.48|9.63|9.55|9.71|9.41|9.7|9.66|9.95|||9.87|9.76|9.76|9.52|9.59|9.48|9.58|9.74|9.84|9.65|9.7|9.67|9.7|9.3|9.59|9.77|9.56|9.59|9.93|10.14|10.27|10.38|10.38|10.36|10.29|10.25|10.25|10.6|10.51|10.68|10.6|10.55|10.65|10.64|10.6|10.88|10.95|10.95|10.96|10.71||||||10.58|10.55|10.83|10.68|11.17|11.29|11.3|11.2|11.17|11.13|11.12|11.33|11.39|11.37|11.37|11.31|11.33|11.55|11.59||11.63|11.6|11.53|11.6|11.52|11.4|11.65|11.74|11.84|11.64|11.81|11.76|11.76|11.75|11.98|12.13|12.41|12.45|11.91|12|12.15|12.2|12.15|11.96|11.84|12.01|12.08|12.13|12.17|12.27|12.12|11.69|11.66|11.81|11.78|11.97|11.65|11.37|11.38|11.28|11.11|11.22|11.26|11.16|11.37|10.96|10.81|11.12|11.62|11.63|11.97|11.88|11.99|11.74|11.82|11.88|11.78|11.52|11.39|11.58|11.65||||||11.33|11.4|11.32|11.17|11.41|11.6|11.51|||11.52|11.46|11.68|11.67|11.98|12.09
07232|100907|/equities/dr.-peng|SHANGHAICOMP||3.36|3.41|3.39|3.46|3.49|3.49|3.49|3.57|3.59|3.54|3.57|3.52|3.51|3.54|3.52|3.42|3.47|3.35|3.33|3.5|3.52|3.63|3.49|3.55|3.55|3.51|3.41|3.41|3.34|3.32|3.33|3.5|3.48|3.5|3.49|3.48|3.56|3.55|3.38|3.48|3.48|3.54|3.55|3.64|3.59|3.66|3.49|3.5|3.49|3.51|3.66|3.64|3.68|3.5|3.47|3.55|3.55|3.74|3.68|3.78||3.72|3.82|3.86|4.03|3.84|4.04|4.16|4.37|4.2|4.42|4.21|4.01|3.82|3.64|3.47|3.3|3.47|3.65|3.84|4.04|4.25||||4.47||4.71|4.56|4.81|5.33|5.38|5.74|5.86|5.77|5.75|5.9|5.85|6.13|5.98|6.3|6.43|6.81|||6.7|6.63|6.77|6.6|6.69|6.67|7.14|7.05|7.64|7.55|7.79|7.63|7.54|6.85|6.66|7.1|6.86|6.97|6.34|6.19|6.21|6.32|6.43|6.36|6.24|6.46|6.1|6.32|6.24|6.09|5.54|5.18|5.24|5.16|5.2|5.16|5.38|5.44|5.32|5.28||||||5.87|5.71|6.13|6.1|6.76|6.47|6.42|6.66|6.69|6.7|6.28|6.25|6.29|6.34|6.34|6.45|6.58|6.57|6.54||6.2|6.15|5.98|6.14|6.07|6.09|6.28|6.46|6.39|6.36|6.2|6.13|6.14|6.13|6.11|5.95|6.1|6.06|6.11|6.1|6.51|6.46|6.83|6.52|6.44|6.63|6.73|6.78|6.67|6.6|6.63|6.39|6.64|6.46|5.87|5.85|5.85|5.75|5.69|5.73|5.73|5.78|5.65|5.62|5.8|5.83|5.98|6.09|6.19|6.39|6.28|6.41|6.5|6.75|6.83|6.66|6.37|6.68|6.6|6.74|6.54||||||6.37|6.44|6.48|6.13|6.45|6.98|7.24|||7.11|6.77|7.26|7.13|6.82|6.73
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||6.75|6.95|6.89|7.26|7.18|7.47|7.58|7.67|7.8|8.03|7.86|8.37|9|8.56|7.78|8.15|7.41|6.74|6.13|6.48|6.3|6.27|6.12|6.15|6.1|6.22|6.32|6.26|6.15|5.98|5.75|5.93|5.96|5.74|5.99|6.04|5.92|5.86|5.93|6|5.99|6.01|6.02|6.18|6.14|5.97|5.94|5.86|5.88|5.86|5.88|5.82|5.91|6.03|6.17|6.09|6.07|6.31|5.74|5.77||5.66|5.58|5.48|5.42|5.4|5.34|5.29|5.18|5.43|5.38|5.35|5.31|5.25|5.26|5.28|5.27|5.18|5.19|5.11|5.02|5.04||||5.04|4.82|5|5|5.55|6.01|5.84|5.95|5.62|5.68|5.67|5.91|5.91|6.04|5.95|6.05|6.12|6.28|||6.19|6.18|6.15|6.12|6.18|6.15|6.15|6.3|6.31|6.29|6.29|6.23|6.26|6.05|6.49|6.46|6.63|6.8|6.54|6.56|6.74|7.23|6.93|6.3|6.29|6.19|6.19|6.41|6.37|6.41|6.24|6.17|6.26|6.12|6.15|6.13|6.28|6.35|6.16|5.89||||||6.5|6.43|6.76|6.54|7.21|7.22|7.34|7.25|7.19|7.25|6.98|7.07|7.07|7.03|7.08|6.94|7.12|7.09|7.15||6.99|6.92|6.83|6.89|6.77|6.72|6.84|7|6.89|6.67|6.78|6.77|6.73|6.77|6.71|6.67|6.7|6.6|6.61|6.63|6.82|6.79|6.91|6.76|6.54|6.64|6.66|6.64|6.6|6.61|6.61|6.6|6.68|6.6|6.67|6.52|6.45|6.42|6.39|6.4|6.37|6.31|6.23|6.18|6.38|6.4|6.82|6.79|6.98|7.01|6.98|7.06|7.15|7.18|7.24|7.21|7.22|7.22|7.14|7.25|7.22||||||7.12|7.02|7.12|7.03|7.13|7.3|7.36|||7.37|7.43|7.56|7.62|7.73|7.71
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||5.39|5.27|5.25|5.32|5.31|5.17|5.16|5.24|5.17|5.15|5.17|5.16|5.01|5.02|5.04|5.03|4.94|4.89|4.94|5.16|5.14|5.22|5.16|5.21|5.12|5.13|5.16|5.16|5.17|5.08|4.87|5.03|5.08|5.01|5.02|5.02|5.01|4.96|5.06|5.13|5.2|5.29|5.15|5.27|5.2|5.19|5.15|5.14|5.26|5.18|5.21|5.34|5.21|5.16|5.2|5.24|5.18|5.26|5.31|5.32||5.38|5.48|5.36|5.27|5.25|5.07|5.05|4.84|5.12|4.99|4.94|4.89|4.83|4.91|4.88|4.83|4.79|4.85|4.86|4.72|4.81||||4.82|4.62|4.79|4.73|4.89|5.21|5.39|5.67|5.84|5.64|5.59|5.81|5.77|6.07|5.96|6.32|6.54|6.38|||6.33|6.14|6.29|6.29|6.62|6.48|5.89|6.29|5.96|6.02|6.02|6.01|6.14|5.58|5.85|5.91|6.1|5.89|5.6|5.56|5.43|5.48|5.52|5.49|5.37|5.45|5.44|5.62|5.59|5.74|5.63|5.56|5.62|5.59|5.6|5.55|5.71|5.37|5.28|5.11||||||5.09|4.98|5.21|5.13|5.45|5.74|5.47|5.69|5.56|5.7|5.49|5.6|5.56|5.49|5.52|5.49|5.56|5.63|5.64||5.48|5.46|5.25|5.28|5.3|5.26|5.3|5.39|5.37|5.34|5.36|5.39|5.25|5.19|5.09|5.07|5.01|4.99|4.96|4.96|5|5.01|5.07|4.85|4.86|4.94|5.01|4.98|4.97|4.98|5.02|4.98|5.05|5.03|5.04|4.97|4.99|4.97|4.92|4.9|4.89|4.82|4.8|4.75|4.85|4.8|4.73|4.69|4.79|4.82|4.87|4.84|4.88|4.95|4.96|4.94|5.02|4.98|4.96|5.04|5.01||||||4.87|4.81|4.9|4.89|5.04|5.13|5.04|||5.05|5.06|5.18|5.08|5.18|5.14
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||7.46|7.42|7.48|7.66|7.71|7.72|7.63|7.7|7.66|7.62|7.65|7.64|7.54|7.59|7.62|7.61|7.51|7.44|7.46|7.93|8.03|8|7.99|8.05|8.01|8.27|8|8.15|8.18|8.22|7.83|7.94|8.05|7.88|7.87|7.83|7.89|7.86|7.98|8.07|7.95|7.83|7.81|7.93|7.7|7.65|7.6|7.54|7.65|7.69|7.59|7.56|7.6|7.59|7.61|7.69|7.47|7.56|7.52|7.59||7.55|7.53|7.52|7.48|7.34|7.37|7.27|7.12|7.46|7.38|7.32|7.27|7.28|7.3|7.36|7.4|7.27|7.31|7.22|7.07|7.25||||7.25|7.06|7.18|7.03|7.07|7.81|7.79|8.02|8.07|8.02|8.25|8.46|8.47|8.44|8.31|8.64|8.6|8.77|||8.73|8.66|8.65|8.49|8.59|8.58|8.63|8.79|8.82|8.78|8.75|8.54|8.47|8.19|8.88|9.28|9.22|9.06|9.27|9.5|9.54|9.69|9.63|9.62|9.56|9.59|9.96|10.13|9.83|9.97|10|9.94|9.82|9.7|9.67|9.8|9.85|9.8|9.69|9.51||||||9.3|9.21|9.43|9.31|9.67|9.61|9.8|9.95|10|10.08|10.06|10.18|10.49|10.38|10.47|10.56|10.83|10.44|10.53||10.44|9.94|9.91|9.85|10.13|10.15|10.52|10.16|10.24|10.16|10.57|10.53|10.33|10.32|10.47|10.47|10.73|10.78|10.78|10.46|10.5|10.39|10.63|10.58|10.71|10.33|9.95|10.05|10.13|10.09|10.12|10.1|9.43|9.36|9.65|9.57|9.62|9.61|9.53|9.41|9.14|9.44|9.36|9.29|9.63|9.35|9.43|9.65|9.32|9.38|9.17|9.62|9.91|9.68|9.77|9.68|9.72|9.7|10.1|10.53|11.5||||||11.76|11.37|12.08|12|11.12|11.25|10.23|||10|9.49|9.72|9.75|10.05|9.7
07236|100883|/equities/eastern-comms|SHANGHAICOMP||9.97|9.89|10.08|10.42|10.48|10.76|10.79|10.88|10.79|10.84|10.94|11.08|10.98|11.04|11|10.88|10.4|10.29|10.1|10.82|10.66|10.65|10.73|10.54|10.47|10.65|10.71|10.72|10.78|10.43|10.24|10.11|10.12|10.06|10.13|10.42|10.44|10.31|10.42|10.71|10.76|11.25|11.34|11.09|10.87|10.87|10.88|10.83|11.06|11.53|11.35|11.55|10.5|10.32|10.3|10.27|10.27|10.57|10.62|10.86||11.18|10.16|10.4|9.45|9.05|9.11|8.66|8.43|8.9|8.78|8.73|8.89|8.67|8.68|8.69|8.68|8.65|8.66|8.56|8.6|8.47||||8.35|8.07|8.22|7.94|8.42|9.34|9.56|10|10.16|10.14|10.08|10.34|10.12|10.68|10.5|11.01|11.17|11.21|||11.18|10.96|11.02|11.31|11.11|10.1|10.47|10.64|9.67|9.65|9.74|9.68|9.45|9.18|9.72|10.04|9.98|9.92|10.2|10.41|10.65|10.87|10.99|11.07|10.89|10.94|10.87|11.16|11.16|11.44|10.76|10.61|10.74|10.8|10.89|10.92|11.15|10.94|10.5|10.34||||||10.21|10.13|10.55|10.68|11.86|11.86|11.84|12.07|12.06|12.37|11.42|11.48|11.58|11.87|11.76|11.31|11.57|11.55|11.66||11.51|11.55|11.52|11.48|11.29|11.28|11.49|11.6|11.54|11.12|11.19|11.26|11.25|11.3|11.21|11.06|11.2|11.11|11.05|11.16|11.34|11.23|11.5|11.4|11.39|11.48|11.52|11.58|11.46|11.55|11.73|11.8|11.96|11.98|11.89|11.78|11.22|10.8|10.75|10.45|10.56|10.45|10.4|10.45|10.39|10.31|10.16|10.58|10.9|10.97|11.1|11.13|11.2|11.2|11.19|11.29|11.33|11.49|11.3|11.41|11.31||||||11.2|11.06|11.26|11.35|11.32|11.42|11.34|||11.32|11.34|11.51|11.54|11.71|11.85
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||0.418|0.415|0.418|0.423|0.426|0.429|0.425|0.428|0.429|0.427|0.43|0.431|0.428|0.429|0.424|0.424|0.417|0.416|0.414|0.424|0.419|0.419|0.42|0.418|0.418|0.419|0.416|0.417|0.417|0.415|0.41|0.414|0.415|0.413|0.418|0.425|0.424|0.429|0.429|0.424|0.426|0.431|0.431|0.432|0.429|0.428|0.43|0.426|0.432|0.433|0.433|0.441|0.429|0.421|0.421|0.42|0.418|0.427|0.428|0.427||0.433|0.421|0.414|0.414|0.409|0.411|0.402|0.399|0.404|0.405|0.402|0.405|0.402|0.401|0.401|0.396|0.401|0.399|0.398|0.402|0.408||||0.41|0.406|0.407|0.399|0.403|0.422|0.419|0.426|0.429|0.43|0.428|0.435|0.43|0.435|0.435|0.444|0.444|0.447|||0.445|0.45|0.449|0.45|0.454|0.441|0.444|0.452|0.432|0.431|0.434|0.432|0.429|0.419|0.437|0.444|0.443|0.443|0.454|0.451|0.457|0.459|0.458|0.461|0.466|0.463|0.463|0.474|0.471|0.477|0.465|0.466|0.466|0.462|0.464|0.468|0.475|0.476|0.465|0.464||||||0.464|0.463|0.466|0.461|0.481|0.481|0.479|0.478|0.478|0.483|0.47|0.472|0.474|0.474|0.473|0.467|0.47|0.468|0.469||0.468|0.468|0.466|0.465|0.464|0.463|0.467|0.468|0.466|0.46|0.463|0.466|0.464|0.463|0.464|0.459|0.463|0.459|0.456|0.457|0.461|0.461|0.465|0.462|0.457|0.459|0.459|0.46|0.46|0.454|0.454|0.455|0.461|0.462|0.461|0.465|0.456|0.448|0.45|0.445|0.447|0.446|0.45|0.446|0.448|0.448|0.448|0.448|0.449|0.448|0.447|0.447|0.446|0.462|0.464|0.462|0.46|0.461|0.459|0.462|0.465||||||0.467|0.468|0.469|0.468|0.469|0.473|0.469|||0.467|0.465|0.466|0.468|0.471|0.474
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||5.73|5.72|5.74|5.87|5.84|5.9|5.82|5.92|5.88|6.03|6.1|6.11|6.13|6.26|6.39|6.48|6.56|6.75|6.76|6.53|6.42|6.4|6.55|6.47|6.1|6.05|5.79|5.91|5.91|5.73|5.4|5.63|5.61|5.55|5.6|5.72|5.73|5.72|5.81|5.88|5.89|6|5.96|6.13|6.19|5.85|5.86|5.74|5.95|6.08|6.04|6.3|5.92|5.86|5.89|5.84|5.84|6|5.99|6.09||6|5.95|5.98|5.86|5.87|5.62|5.58|5.4|5.56|5.43|5.34|5.28|5.18|5.28|5.31|5.27|5.26|5.26|5.19|5.14|5.33||||5.5|5.17|5.36|5.51|5.67|6.16|6.08|6.33|6.34|6.3|6.26|6.42|6.35|6.54|6.31|6.5|6.63|6.86|||6.69|6.71|6.68|6.56|6.68|6.61|6.61|6.73|6.74|6.74|6.8|6.73|6.78|6.45|6.94|7.13|6.97|6.9|7.2|7.51|7.6|7.6|7.62|7.63|7.47|7.53|7.61|7.97|7.84|7.98|7.87|7.82|7.91|7.86|7.81|7.86|7.92|7.97|7.84|7.77||||||7.58|7.46|7.81|7.73|8.15|8.26|8.41|8.67|8.65|8.83|8.78|8.74|8.92|9.11|9.32|9.16|9.22|9.21|9.27||8.97|8.64|8.51|8.69|8.54|8.51|8.84|9.14|9.04|8.44|8.4|8.58|8.54|8.48|8.33|8.27|8.35|8.28|8.26|8.23|8.49|8.52|8.5|8.56|8.52|8.58|8.56|8.57|8.64|8.36|8.49|8.45|8.72|8.84|9.28|8.44|8.02|8.04|8.04|7.9|8.09|7.99|7.82|7.87|7.87|7.72|7.75|7.54|7.65|7.79|7.86|7.88|8.05|8.18|8.43|8.29|8.46|8.1|7.93|8.09|7.93||||||7.94|7.84|7.69|7.85|8.07|8.06|8.02|||8.08|8.06|8.16|8.15|8.31|8.41
07239|100340|/equities/hejia-company|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.46|0.44|0.42|0.4|0.4|0.41|0.41|0.41||0.4|0.41|0.41|0.41|0.38|0.4||||||||||||||||||||||0.78|0.82|0.86|0.9|0.95|1|1.05|1.1|1.16|1.15|1.21|1.24|1.31|1.25|1.19|||1.17|1.23|1.29|1.36|1.31|1.38|1.45|1.53|1.61|1.64|1.6|1.59|1.58|1.64|1.56|1.64|1.69|1.7|1.78|1.77|1.86|1.95|1.98|1.89|1.87|1.94|1.91|1.98|1.91|1.92|1.86|1.8|1.84|1.77|1.84|1.94|2.04|1.94|1.96|1.89||||||1.99|2.09|2.13|2.22|2.34|2.34|2.39|2.52|2.59|2.63|2.62|2.72|2.59|2.59|2.59|2.66|2.64|2.69|2.64||2.51|2.63|2.6|2.71|2.67|2.78|2.93|3.02|2.88|2.96|2.91|2.9|3.05|3.01|2.99|3.15|3.25|3.33|3.51|3.34|3.18|3.05|3.02|2.88|2.91|2.77|2.85|2.81|2.8|2.67|2.68|2.71|2.71|2.72|2.8|2.77|2.9|2.76|2.63|2.58|2.7|2.81|2.86|3.01|2.87|3.02|3.01|3.17|3.21|3.13|2.98|2.85|2.85|2.71|2.58|2.46|2.58|2.64|2.51|2.5|2.38||||||2.27|2.16|2.26|2.38|2.5|2.52|2.5|||2.56|2.48|2.55|2.56|2.62|2.61
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||83.8|85.9|84.8|88.32|90.15|89.36|90.4|92.73|92.85|93.29|93.88|93|87.02|90.98|89.55|90.75|89.95|90.25|90.07|94|92.51|96.76|97.35|96.85|97.42|97.06|98.68|100.41|99.9|100.9|102.85|101.85|103.08|102.46|105.5|109|111.92|117.05|121.86|122.95|124.45|121.89|114.9|113.66|115.82|111.39|109.94|109.5|118.01|115|113.33|111.1|110.45|109.26|107.42|110.72|111.2|114.75|117|114.4||112.85|116|117.15|106.5|100.09|96.51|97.01|100.3|99.99|101.7|98.99|100.94|102.5|100.65|97.8|98.6|99.8|92|91.7|97.5|102.5||||108.1|103.5|103.24|97.51|100.25|99.71|101.72|101.48|102.22|106.18|106.37|108.59|98.72|100.17|96.73|102.89|104.36|107.63|||109.05|108.66|110.88|103.88|105.99|109.58|112.65|111.76|110.86|113.4|109.9|112.5|107|103.71|110.01|117|117.02|113.76|113.92|115.83|123.6|125.1|129.75|133.26|135.47|138.35|134.72|138.64|134.97|137.81|131.14|132.53|130.5|132.8|124.5|129.25|124.62|128.42|125.5|130.15||||||135|130.2|133.15|135.59|134.01|136.47|137.62|139.55|146.46|141|140.5|143.11|147.96|146.47|152.5|148|148.21|151.98|147.77||150.95|153.91|155.38|152.25|145.23|141.58|148.7|148.84|150.01|148|151.32|155.24|158.78|152.52|162.77|176.35|175.26|169.99|161.09|159.5|162.5|165.65|162.78|163.93|165.2|166.25|165.36|168.34|168.41|171.3|172.8|173|174.5|174.36|167|169.31|178.55|179.98|183.84|183.81|188.65|191.3|191.13|191.29|182.46|171.5|166.19|166.16|164.54|167.95|161.79|162.97|160|156.5|147.54|152.92|144.94|149.94|145.5|147.8|151.88||||||151.9|155.75|155.53|160.95|159.72|150.3|146.43|||153|157.69|144.55|149.7|147.71|150.78
07241|100690|/equities/eging-photovol|SHANGHAICOMP||6.58|6.8|7.1|7.59|7.38|7.81|8.22|7.47|6.79|6.17|5.78|5.8|5.73|5.61|5.45|5.28|5.27|5.01|5.4|5.7|5.81|5.49|5.62|5.51|5.12|5.22|5.13|5.23|5.17|5.27|5.28|5.36|5.16|5.04|5.02|5.06|5.2|5.17|5.09|4.84|4.84|4.93|4.77|4.99|4.95|4.95|4.85|4.75|4.7|4.75|4.65|4.63|4.46|4.5|4.49|4.43|4.34|4.42|4.47|4.5||4.32|4.23|4.2|4.11|4.01|4.05|4.03|3.96|4.11|4.09|4|3.81|3.9|3.62|3.61|3.6|3.61|3.55|3.46|3.45|3.45||||3.46|3.39|3.4|3.11|3.25|3.61|3.6|3.83|3.87|3.79|3.76|3.85|3.85|3.88|3.84|4.01|4.03|4.19|||4.15|4.16|4.2|4.15|4.16|4.18|4.22|4.37|4.32|4.41|4.42|4.45|4.53|4.3|4.5|4.65|4.55|4.14|4.23|4.24|4.27|4.26|4.32|4.25|4.12|4.11|4.1|4.22|4.15|4.2|4.18|4.15|4.21|4.21|4.19|4.23|4.33|4.38|4.45|4.44||||||4.24|4.04|4.34|4.51|4.35|4.51|4.46|4.79|4.86|4.72|4.68|4.69|4.71|4.66|4.66|4.65|4.77|4.75|4.84||4.73|4.57|4.51|4.45|4.51|4.47|4.49|4.48|4.61|4.42|4.61|4.58|4.54|4.46|4.48|4.42|4.46|4.56|4.56|4.69|4.78|4.72|4.88|4.89|4.87|4.97|5.03|5.14|5.17|5.21|5.2|5.07|5.12|4.95|4.99|4.96|4.87|4.79|4.8|4.76|4.78|4.73|4.53|4.57|4.56|4.31|4.26|4.38|4.34|4.44|4.37|4.55|4.62|4.5|4.54|4.53|4.59|4.48|4.43|4.57|4.77||||||5|5.13|5.03|4.99|5.25|5.33|5.07|||5.02|5.12|5.3|5.2|4.82|4.8
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||11.17|11.33|11.56|12.17|12.08|12.19|12.74|12.58|12.26|12.35|12.47|12.66|12.69|12.66|12.56|12.46|12.24|12.04|12.14|12.82|12.75|12.86|13.05|12.89|13.02|12.73|13.2|13.12|12.72|11.56|11.23|11.57|11.44|11.19|11.44|11.79|11.66|11.73|11.79|12.07|11.9|11.92|11.97|12.1|11.86|11.95|11.59|11.29|11.58|11.37|11.34|11.33|11.27|11.3|11.32|11.22|11.07|11.54|11.31|11.37||11.23|11.16|10.92|10.83|10.73|10.73|10.59|10.44|10.99|10.75|10.54|10.61|10.57|10.76|10.64|10.65|10.52|10.65|10.57|10.6|10.25||||10.24|10.09|9.53|9.57|10.11|10.81|10.7|11.03|10.95|10.97|10.95|11.23|11.25|11.58|11.23|11.62|11.76|12.12|||11.96|11.88|11.75|11.63|11.96|11.87|11.9|12.14|12.08|12.2|12.27|12.05|11.98|11.53|12.24|12.56|12.39|12.31|12.54|12.98|13.16|13.34|13.59|13.66|13.39|13.78|13.83|14.74|14.54|14.71|14.18|13.92|14.19|14.15|14.16|14.31|14.7|14.88|14.51|14.5||||||14.99|14.33|15.21|15.45|16.53|16.29|16.33|16.86|16.52|16.76|16.28|15.91|15.89|15.83|16.06|15.37|15.87|15.88|15.96||15.5|15.57|15.25|15.25|15.09|15.1|15.63|15.87|15.78|15.64|16|15.98|16.13|15.76|15.64|15.83|15.85|15.66|15.8|16.26|14.78|14.73|15|14.74|14.35|14.7|14.63|14.75|14.61|14.6|14.62|14.51|14.67|14.51|14.7|14.5|14.45|14.37|14.1|13.85|14.18|13.98|13.92|13.63|13.93|14.36|14.65|15.11|15.81|15.7|16.15|16.47|16.84|16.36|16.09|16.15|16.52|16.3|17.28|16.75|17.88||||||16.25|16.28|17.04|16.54|17.7|17.06|17.01|||17.07|16.59|17.54|17.41|17.54|17.12
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||8.89|8.99|8.9|9.22|9.12|8.84|9.12|9.05|9.06|9.27|8.93|8.7|8.63|8.7|8.83|8.69|8.34|8.19|8.21|8.81|9.02|8.92|8.84|8.93|8.95|9.17|9.45|9.46|8.6|7.82|7.66|7.81|7.85|7.71|7.84|7.9|7.87|7.99|7.91|8.07|8.09|8.11|8.15|8.34|8.13|8.17|8.16|8.08|8.41|8.23|8.13|8.15|8.04|8.13|8.25|8.05|7.97|8.2|8.15|8.25||8.14|8.12|8.03|7.98|7.88|7.93|7.72|7.51|7.92|7.79|7.75|7.8|7.65|7.79|7.84|7.87|7.82|7.9|8.02|7.96|7.93||||7.69|7.34|7.59|7.57|8|8.66|8.7|9|8.85|8.82|8.87|8.93|8.93|9.15|8.98|9|9.2|9.55|||9.43|9.53|9.49|9.45|9.54|9.4|9.38|9.56|9.52|9.47|9.62|9.65|9.74|9.38|10|10.28|10.21|10.26|10.29|10.73|10.66|10.87|10.91|11.04|10.67|10.68|11.03|11.76|11.1|11.6|11.3|11.05|11.53|11.42|11.62|11.37|12.4|12.59|12.31|12.57||||||11.43|11.26|12.08|10.98|10.8|10.17|10.04|10.4|10.26|10.44|9.81|9.98|9.96|9.88|10.01|9.91|10.23|10.13|10.27||10.02|10.08|9.98|10.16|10.05|9.91|10.18|10.32|10.48|10.47|10.56|9.92|9.91|9.91|9.92|9.67|9.54|9.26|9.18|9.3|9.61|9.65|9.85|9.8|9.5|9.82|9.71|9.7|9.65|9.69|9.83|9.91|10.08|10.25|9.92|9.02|9.14|9.01|9.01|8.93|8.92|8.83|8.63|8.49|8.75|8.71|8.68|9|9.44|9.38|9.4|9.93|10.03|9.97|9.95|10.14|10.22|10.16|10.19|10.64|10.72||||||10.73|10.14|10.56|10.64|10.78|10.74|10.78|||10.63|10.26|10.59|10.28|9.96|9.93
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||21.46|21.41|19.81|20.13|18.42|18.61|18.2|18.27|17.75|18.09|17.65|17.53|17.4|17.15|16.71|16.38|16.26|16.34|16.55|17.32|17.24|17.46|17.45|17.08|17.21|17.39|17.53|17.65|17.56|17.73|17.69|17.28||17.49|17.69|18.19|18.15|18.44|18.78|18.73|18.15|18.59|18.72|19.18|18.92|18.49|17.78|17.6|18.12|18.36|18.96|18.91|19.1|18.31|18.4|18.39|18.43|18.64|18.55|18.85||18.73|18.71|18.3|17.2|17.24|17.11|16.98|16.39|16.54|16.09|15.93|15.81|16.18|16.14|16.35|16.11|16.09|15.45|15.81|15.98|16.55||||16.39|16.25|16.36|15.46|15.42|16.15|16.37|16.96|17.41|17.34|17.56|18.08|17.92|17.8|17.6|17.99|17.75|18.6|||18.02|17.71|17.82|17.02|16.64|16.6|16.59|15.91|15.86|15.83|15.06|15.31|14.67|14.13|15.43|16|16.15|16|16.16|17.54|17.94|18.35|18.01|18.2|17.86|17.86|17.65|17.68|17.64|17.98|17.92|17.98|18.06|17.64|17.75|17.97|18.31|17.83|17.97|17.52||||||17.26|17.22|17.42|17.35|17.8|18.32|18.5|18.48|19.16|19.55|19.51|19.64|19.98|19|19.49|19.6|19.6|19.07|19.22||18.36|18.3|18.49|18.87|19.12|18.6|18.75|18.61|18.35|18.03|18.28|18.45|17.98|18.38|18.68|18.35|18.78|19.44|19.87|19.7|19.96|19.9|19.74|19.54|19.6|19.68|19.99|20.08|19.8|19.78|20.04|19.27|19.24|18.88|18.74|18.58|18.11|18.41|18.74|18.9|19.38|19.4|19.43|19.2|20.03|18.41|17.65|18.16|||||17.72|17.18|17.29|17.12|17.27|17.17|16.88|17.66|18.34||||||18.28|18.55|20.2|19.2|19.08|19.29|20.76|||20.86|21.58|21.08|20.48|20.7|20.48
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||6.07|6.06|6.06|6.27|6.2|6.29|6.38|6.38|6.47|6.49|6.47|6.41|6.3|6.22|6.2|6.17|6.05|5.82|5.99|6.1|5.92|5.98|5.89|5.79|5.72|5.81|5.91|5.74|5.72|5.6|5.38|5.31|5.32|5.27|5.33|5.48|5.45|5.44|5.63|5.59|5.63|5.61|5.6|5.72|5.63|5.84|5.56|5.41|5.5|5.52|5.45|5.43|5.43|5.51|5.52|5.5|5.47|5.87|5.83|5.85||5.74|5.68|5.62|5.59|5.5|5.47|5.3|5.25|5.43|5.28|5.24|5.24|5.19|5.16|5.2|5.14|5.11|5.07|5.01|4.9|4.99||||4.96|4.88|4.92|4.68|4.89|5.29|5.3|5.57|5.57|5.47|5.42|5.55|5.47|5.5|5.4|5.66|5.67|5.85|||5.79|5.82|5.78|5.65|5.7|5.78|5.75|5.85|5.86|5.88|5.83|5.8|5.75|5.48|6.09|6.28|6.25|6.13|6.24|6.52|6.63|6.8|6.85|6.84|6.85|6.9|6.84|7.08|6.89|6.87|6.86|6.77|6.84|6.75|6.72|6.69|6.79|6.85|6.79|6.66||||||6.46|6.33|6.44|6.4|6.8|6.96|7|7.22|7.35|7.39|7.25|7.31|7.43|7.25|7.24|7.24|7.42|7.27|7.44||7.39|7.3|7.28|7.28|7.11|7.2|7.33|7.39|7.31|7.18|7.53|7.67|7.65|7.76|7.67|7.68|7.64|7.7|7.6|7.96|8.16|8.18|8.45|8.37|8.15|8.22|8.33|8.27|8.34|8.37|8.12|7.38|7.34|7.24|7.45|7.54|7.37|7.36|7.36|7.34|7.38|7.27|7.02|7.11|7.13|6.97|6.69|7.03|7.21|7.19|7.11|7.08|7.04|7.03|7.04|6.86|6.99|6.98|7.03|7.26|7.46||||||7.54|7.42|7.98|8.28|8.97|9.27|10.16|||9.26|8.93|8.37|7.94|8.39|7.91
07246|100510|/equities/eerduosi|SHANGHAICOMP||18.44|19.38|18.76|18.95|18.95|18.82|18.33|18.69|19.1|18.59|17.87|17.57|17.35|17.45|17.32|17.1|17.06|17.11|17.32|18.45|18.24|18.43|17.95|17.85|17.65|17.91|18.22|17.97|17.87|17.84|17.48|17.79|17.25|17.43|17.32|18.09|18.3|18.28|19.1|19.09|18.02|18.05|18.05|18.52|18.59|18.09|17.89|17.61|18.23|18.12|18.68|19.03|18.93|19.6|20.68|22.1714|21.4572|21.3786|20.9857|20.1143||19.7429|19.5786|19.5714|19.6214|19.8214|19.5|19.6|18.9072|19.6429|19.3143|18.2786|18.5857|18.4286|18.3143|17.8|17.7357|18.1357|17.8357|17.8929|17.9786|19.3857||||20.2857|19.8929|18.9929|17.2643|18.4929|20.55|20.5929|21.6143|22.7143|21.6929|22.1857|23.3143|22.2857|21.7143|22.5714|21.45|19.5|19.5786|||19.3143|18.2572|17.5786|17.5714|17.2429|16.8|16.85|16.8429|17.0429|16.7071|16.9|16.2929|15.85|16.0429|17.8286|18.2929|18.2357|18.1929|19.3572|20.3|19.8429|18.9286|18.6071|18.1071|18.3786|18.1429|18.1429|18.9429|18.7429|17.7786|17.8643|17.3143|17.1857|16.9429|16.9571|17.3714|17.7714|17.2214|17.1071|16.5643||||||15.95|15.3214|15.6786|15.6286|16.4214|15.8286|16.6643|16.4714|16.7714|16.4643|16.7714|16.9429|17.2143|16.8643|16.95|16.6143|16.7214|16.2643|16.8857||16.85|16.65|16.7643|16.7643|16.5571|16.5143|17.2857|17.3929|17.3571|17.1786|18.8|18.9357|18.2429|18.3643|19.1|19.2|18.5714|18.7857|18.6429|18.8143|19.0571|18.5357|18.7857|18.4643|19.4143|19.2429|19.3357|19.7857|19.95|19.4072|19.2714|18.7429|18.4857|18.0714|18.7143|18.8143|19.1643|18.8786|19.0357|19.0929|18.6643|20.2714|20.5572|21.2214|23.2643|21.15|21.6214|23.1857|22.9286|22.0714|21.4857|21.4286|20.5786|22.5714|21.4857|20.6286|20.6214|21.6714|24.0786|23.3214|23.0643||||||25.6286|24.8643|27.6286|25.9|28.7786|31.9786|29.0714|||26.4286|28.1572|29.7143|28.3214|27.6929|26.0714
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||1.847|1.88|1.834|1.853|1.871|1.826|1.784|1.767|1.788|1.738|1.699|1.672|1.658|1.665|1.652|1.659|1.654|1.669|1.693|1.73|1.724|1.732|1.709|1.71|1.701|1.719|1.718|1.712|1.7|1.707|1.7|1.735|1.723|1.703|1.713|1.762|1.77|1.77|1.803|1.81|1.75|1.758|1.769|1.788|1.787|1.721|1.713|1.688|1.744|1.722|1.817|1.875|1.9|1.91|1.931|2.0836|2.0271|2.0371|2.0129|1.9314||1.8786|1.9414|1.9793|1.9836|1.9857|1.9814|1.9757|1.9357|1.9771|1.9821|1.9257|1.94|1.9414|1.9207|1.9179|1.8993|1.9214|1.8714|1.8929|1.8593|1.9114||||2.0307|1.9857|1.9457|1.825|1.7914|1.925|1.8629|1.9479|2.0086|1.9121|1.85|1.76|1.7686|1.7714|1.7557|1.7171|1.6307|1.6586|||1.6271|1.5629|1.53|1.4957|1.4979|1.4907|1.5007|1.5|1.4943|1.4929|1.4979|1.4814|1.4336|1.3936|1.4736|1.4893|1.4914|1.4757|1.5|1.5029|1.4593|1.44|1.4329|1.4286|1.47|1.47|1.4807|1.5071|1.5071|1.5021|1.52|1.5064|1.5021|1.4893|1.4929|1.4986|1.5114|1.495|1.4807|1.4786||||||1.465|1.4093|1.4107|1.4057|1.4264|1.4257|1.4521|1.4529|1.4714|1.4707|1.5021|1.5021|1.5079|1.5|1.4857|1.4771|1.485|1.4821|1.4786||1.4686|1.4629|1.4679|1.4686|1.4593|1.4286|1.4007|1.4279|1.43|1.4214|1.505|1.5057|1.4914|1.4964|1.5571|1.5543|1.5457|1.56|1.5586|1.5386|1.5471|1.5021|1.4886|1.475|1.5671|1.5707|1.5679|1.5886|1.6071|1.5857|1.5521|1.5357|1.5321|1.4864|1.5221|1.5321|1.5336|1.5071|1.55|1.5471|1.4914|1.5464|1.515|1.4807|1.4929|1.3693|1.3357|1.4407|1.4493|1.4371|1.445|1.5|1.485|1.6036|1.5764|1.5679|1.5471|1.6007|1.6279|1.5857|1.5321||||||1.5214|1.4764|1.5286|1.4293|1.5079|1.5671|1.4521|||1.3421|1.3929|1.4029|1.3821|1.3664|1.34
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||94.16|97.8|98.01|103.8|103.95|105.52|111.04|109.39|109.2|109.05|110.3|114.03|110.7|112.49|111.84|115.5|106.41|105.37|102.8|104.99|102.62|105.6|102.26|102.25|102.3|101.95|103.77|100.01|100.3|98.88|99.88|101.42|101.8|102.12|106.84|111.31|107.26|108.79|102.33|102.99|109.9|112.4|109|101.7|99.11|100|100.98|101.25|106|107.6|104.11|105.91|104.7|103.11|106.99|108.01|108.35|112.33|114.95|120.22||115.73|107.57|106.2|103.27|99.57|101.18|104.59|105.55|110.52|108.11|107.52|105.75|105.86|101.9|105.01|102.22|101.8|98.48|95.76|98.48|101.9||||103.81|102.64|102.72|96.6|101.88|109.52|112.3|114|114.82|117.71|110.72|110.2|113|117.98|111.5|119.77|120.52|124.47|||130.54|130|130.64|125.96|129.9|130.71|133.59|137.95|137.45|138|133.2|143.3|142|138.4|145.5|156.28|151.79|153.2|153.48|155.79|163.68|164.5|168.97|167.35|168.58|162.85|160.08|161.89|151.27|150.8|148.01|150.62|148.58|153|142.83|142.9|145.5|148.15|148.1|144.84||||||146.6|151.2|162.35|162.49|166.37|169.11|169|174.28|177.78|170.8|163.88|168|185.45|178.11|178.81|172|167.06|168|181.23||190.04|185.22|177.12|182|177.02|181.9|179.94|186.3|184.48|185.7|194.25|199.88|199.24|205|206.98|209.83|211|213.4|205.43|217|211.5|194.95|202.56|206.12|199.5|198.36|202.28|210.27|212.33|196.23|194|186|186.12|188.5|186.33|174.71|174.95|173|173.61|169.32|173.37|172.55|170.16|172.91|173.5|163.7|167.25|160.49|170.8|204.48|194.65|194.31|194.01|200.12|191|194.11|189.63|190.38|179.44|188.8|196||||||209.31|195.89|204.01|197|200|202.51|206|||200|198.15|204.65|207.73|202.52|232
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||11.05|10.98|11.3|11.72|11.81|11.67|12.24|12.28|12.41|12.27|11.81|12.08|12.21|11.87|12.1|11.56|11.74|11.65|12.04|11.85|12.12|11.75|11.35|11.06|10.92|11.17|11.04|10.9|10.89|10.98|10.57|10.91|10.8|10.68|10.73|10.39|10.48|10.35|10.66|10.2|10.38|10.6|10.77|10.73|10.98|10.18|10.01|9.47|9.66|9.77|9.71|9.71|9.77|10.06|9.96|9.82|9.78|9.98|10.05|10.19||10.23|10.14|10.04|9.38|9.33|9.36|9.29|9.12|9.81|9.63|9.66|9.98|9.75|9.82|9.97|9.38|9.14|9.25|9.3|8.8|9.17||||9.22|8.94|9.12|8.57|8.96|9.78|9.73|10.11|10.03|9.82|9.83|10.06|9.92|10.14|10.12|9.99|9.99|9.83|||9.8|9.74|9.71|8.96|8.38|8.25|8.25|8.37|8.24|8.38|8.4|8.44|8.05|7.89|8.42|8.63|8.61|8.47|8.67|9|9.16|9.36|9.43|9.21|9.18|9.23|9.21|9.32|9.3|9.35|9.38|9.27|9.38|9.08|9.1|9.04|9.31|9.43|9.47|9.32||||||9.12|8.78|9.08|8.81|9.18|9.34|9.36|9.83|9.58|9.86|10|10.26|10.28|9.93|10.07|10.22|10.31|10.13|10.46||10.28|10.05|10.15|9.78|9.55|9.6|9.8|9.55|9.65|9.53|9.68|9.49|9.45|9.11|9.11|8.86|8.74|8.7|8.67|8.79|9.12|9.09|9.26|9|8.93|8.92|9.16|9.08|9.15|9.27|9.17|9.29|9.05|8.88|8.97|8.97|8.89|8.96|8.66|8.68|8.85|8.27|8.17|8.22|8.21|7.8|7.72|8.04|8.31|8.15|8.05|8.05|8.24|8.25|8.38|8.08|8.22|8.18|8.3|8.44|8.42||||||8.32|8.23|8.56|8.62|8.94|9.03|9.01|||9.03|9.14|9.19|9.24|9.29|9.3
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||3.08|3.11|3.07|3.15|3.18|3.14|3.12|3.19|3.21|3.08|3.14|3.11|3.06|3.11|3.13|3.09|3.06|3.03|3.09|3.3|3.36|3.47|3.4|3.53|3.36|3.25|3.29|3.38|3.46|3.36|3.26|3.69|3.44|3.35|3.3|3.32|3.3|3.35|3.41|3.45|3.5|3.51|3.55|3.37|3.39|3.4|3.45|3.43|3.57|3.51|3.48|3.6|3.69|3.57|3.42|3.52|3.52|3.54|3.64|3.59||3.61|3.79|3.88|3.89|3.87|3.92|4.11|3.75|3.98|4.03|4.06|3.98|4|4.24|4.31|4.26|4.66|4.37|4.17|4.05|4.5||||4.18|4.2|3.96|3.92|3.67|4.06|4.51|5.01|5.57|5.06|4.6|4.51|4.49|4.99|5.54|5.04|4.58|4.73|||4.45|4.26|4.29|3.9|4.14|3.94|3.71|3.82|3.7|3.36|3.05|2.98|2.86|2.71|2.94|3.03|3|2.98|3.06|3.17|3.18|3.25|3.12|3.11|3.09|3.11|3.08|3.21|3.26|3.29|3.26|3.17|3.25|3.18|3.21|3.31|3.26|3.21|3.18|3.09||||||3.02|2.94|3.03|3.01|3.11|3.13|3.15|3.16|3.1|3.1|3.11|3.21|3.2|3.23|3.18|3.14|3.03|3|3||2.92|2.87|2.88|2.9|2.97|2.93|3.04|3.21|3.17|2.88|2.84|2.78|2.74|2.68|2.72|2.69|2.72|2.69|2.7|2.65|2.66|2.64|2.66|2.63|2.65|2.66|2.67|2.66|2.65|2.64|2.66|2.61|2.64|2.65|2.67|2.65|2.66|2.59|2.52|2.51|2.51|2.55|2.57|2.51|2.57|2.59|2.54|2.61|2.68|2.68|2.72|2.69|2.7|2.73|2.76|2.75|2.79|2.79|2.81|2.83|2.84||||||2.78|2.77|2.79|2.75|2.84|2.91|2.85|||2.81|2.85|2.91|2.89|2.94|2.87
07251|101115|/equities/everbright|SHANGHAICOMP||15.61|15.89|15.85|16.11|15.87|16.2|16.16|16.54|15.68|15.47|15.9|15.66|14.24|14.31|14.41|14.24|14.18|14.05|13.97|14.78|15.16|15.11|14.82|14.81|14.77|14.91|14.68|15.15|15.21|15.22|14.97|15.14|15.23|15.51|15.08|15.03|15.24|15.63|15.41|15.52|15.37|15.76|15.75|16.5|16.24|16.62|16.66|16.07|16.78|16.64|17.05|18.49|19.93|18.12|16.47|15.69|14.26|12.96|11.78|11.71||11.56|11.48|11.55|11.35|11.4|11.38|11.08|11.03|11.45|11.41|11.26|11.34|11.3|11.28|11.3|11.26|11.28|11.26|11.06|11.02|11.26||||11.38|10.75|11.02|10.73|11.5|11.87|11.78|11.85|12.36|12.42|12.79|12.9|12.69|12.97|12.37|12.57|12.41|12.73|||12.8|12.46|12.52|12.17|12.29|12.26|12.37|12.56|12.63|12.63|12.79|12.81|12.95|12.32|12.69|12.66|12.17|12.35|12.72|12.99|13.29|13.44|13.48|13.49|13.32|13.44|13.41|13.99|13.9|14.09|13.97|13.9|13.95|13.92|13.88|14.15|14.26|14.24|14.12|13.87||||||13.73|13.78|14.16|14.02|14.5|14.54|14.66|14.46|14.52|14.49|14.47|14.67|14.76|14.71|14.71|14.72|14.7|14.93|14.97||14.93|14.9|14.82|14.92|14.83|14.8|14.88|14.98|15.16|14.98|15.23|15.16|15.08|15|15.15|15.25|15.34|15.02|14.89|14.88|14.86|14.74|14.68|14.45|14.58|14.85|14.89|14.85|14.89|14.88|14.89|14.59|14.9|14.87|14.98|15.02|15.1|14.85|14.83|14.76|14.54|14.63|14.87|15|15.27|15.23|15.42|15.6|15.84|16.17|16.04|15.73|15.75|15.81|15.74|15.63|15.68|15.77|15.55|15.83|15.75||||||15.53|15.5|15.79|15.69|15.83|16.17|16.08|||16.37|16.22|16.42|16.44|17.05|17.16
07252|100674|/equities/fangda|SHANGHAICOMP||6.9|6.93|6.9|7.1|7.16|7.12|7.21|7.32|7.12|7.08|7.09|7.1|6.97|6.94|6.93|6.94|6.82|6.73|6.79|7.13|7.07|7.14|7.12|7.16|7.1|7.26|7.36|7.31|7.26|7.27|7.01|7.31|7.28|7.24|7.35|7.57|7.7|7.5|7.7|7.64|7.52|7.6|7.55|7.83|7.54|7.49|7.49|7.3|7.43|7.59|7.57|7.17|7.21|7.11|7.28|7.24|7.12|7.27|7.27|7.39||7.12|7.17|7.06|6.91|6.87|7.03|6.94|6.91|7.33|7.18|7.08|7.06|6.96|6.9|6.89|6.88|6.9|6.71|6.66|6.66|6.82||||7.08|6.79|6.79|6.49|6.63|7.34|7.45|7.83|8.01|8.01|8.04|7.96|7.94|8.01|7.92|8.25|8.21|8.49|||8.46|8.45|8.6|8.47|8.65|8.68|8.83|8.87|8.9|8.88|8.76|8.66|8.52|8.25|8.9|9.21|9.2|9.09|9.46|9.85|10.04|10.41|10.29|10.32|10.29|10.14|10.03|10.41|10.23|10.31|10.31|10.16|10.24|10.05|9.73|9.91|10.18|10.19|9.95|9.8||||||9.59|9.46|9.6|9.38|9.91|9.87|9.92|10.11|10.32|10.44|10.29|10.22|10.35|10.14|10.19|10.17|10.38|10.27|10.56||10.82|10.81|10.96|11.01|10.78|10.74|11.29|11.69|11.37|11.3|11.4|11.74|11.79|11.72|12.02|11.95|12.12|12.39|12.39|12.61|12.79|11.63|11.64|12.08|12.21|12.54|12.51|12.53|11.55|10.8|10.65|10.26|10.17|9.96|10.2|10.36|10.41|10.34|10.42|9.84|9.49|10.14|10.13|9.99|10.63|10.74|10.39|11.4|11.24|10.22|10.03|10.44|10.2|10.22|10.18|9.94|9.96|9.68|9.77|9.8|10.08||||||10.15|10.06|10.55|10.63|11.06|12.11|12.06|||12.67|13.26|12.94|12.28|12.24|11.93
07253|100669|/equities/fangda-steel|SHANGHAICOMP||6.69|6.72|6.69|6.76|6.79|6.74|6.76|6.81|6.81|6.82|6.82|6.75|6.7|6.73|6.73|6.66|6.61|6.63|6.64|6.7|6.71|6.72|6.7|6.68|6.64|6.67|6.72|6.8|6.8|6.69|6.61|6.72|6.84|6.89|6.91|6.99|7.02|7.06|7.13|7|7.01|6.99|6.98|7|6.99|7.01|6.98|6.91|7.06|7.08|7.06|7.14|7.22|8.56|8.5|8.57|8.63|8.52|8.39|8.39||8.33|8.22|8.24|8.22|8.25|8.25|8.17|8.11|8.31|8.25|8.14|8.18|8.15|8.18|8.12|8.05|8.09|8.07|8.16|8.24|8.44||||8.4|7.98|8.16|8.03|8.1|8.39|8.24|8.43|8.74|8.61|8.73|8.77|8.62|8.6|8.59|8.8|8.76|8.96|||8.69|8.62|8.44|8.35|8.4|8.13|8.25|8.32|8.41|8.3|8.6|8.22|7.55|7.34|8.15|8.33|8.17|8.11|8.26|8.64|8.68|8.58|8.3|8.3|8.22|8.17|8.07|8.3|8.26|8.58|8.64|8.23|8.26|8.07|8.17|8.37|8.4|8.26|8.3|8.19||||||7.72|7.9|7.99|7.94|8.27|8.1|8.36|8.28|8.13|7.96|7.98|8.17|8.19|8.44|8.33|8.23|8.11|7.9|7.89||7.8|7.85|7.77|7.71|7.68|7.74|7.83|7.76|7.89|7.86|7.85|7.83|7.64|7.62|7.83|7.67|7.8|7.93|7.88|7.51|7.5|7.39|7.26|7.23|7.19|7.38|7.34|7.44|7.44|7.23|7.17|7.07|7.05|6.97|7.04|7.09|7.18|6.83|6.81|6.78|6.75|6.96|7.06|6.97|7.25|7.39|7.47|7.61|7.76|7.73|7.88|8.23|8.11|7.99|7.92|7.62|7.65|7.57|7.49|7.79|7.9||||||7.89|7.64|8.14|8.1|8.19|8.6|8.58|||8.66|9.1|9.2|9.35|10.06|9.59
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||7.18|7.48|7.75|7.89|7.45|7.56|7.57|7.09|7.17|7.08|7.03|7.23|6.57|6.58|6.59|6.54|6.79|6.53|6.52|6.85|7.17|7.34|7.4|7.59|6.9|7.18|7.41|6.74|6.13|6.32|6.01|5.96|5.55|5.41|5.66|5.81|5.89|5.35|5.31|5.33|5.28|5.15|5.03|5.28|4.98|4.93|5.01|4.67|4.63|4.69|4.58|4.45|4.4|4.48|4.48|4.43|4.28|4.41|4.44|4.61||4.38|4.24|4.23|4.12|4.1|4.16|4.21|4.05|4.26|4.23|4.12|4.13|4.06|4.05|4.09|4.1|4.09|4.03|3.98|3.96|3.95||||3.84|3.72|3.68|3.5|3.77|4.07|4.05|4.23|4.34|4.36|4.26|4.34|4.33|4.45|4.27|4.45|4.54|4.68|||4.63|4.65|4.72|4.68|4.74|4.76|4.84|4.98|4.92|4.92|4.97|4.94|4.9|4.71|5.04|5.23|5.22|5.19|5.29|5.49|5.74|5.93|5.97|5.8|5.77|5.75|5.71|6.03|5.75|5.74|5.72|5.64|5.57|5.46|5.46|5.62|5.77|5.76|5.76|5.66||||||5.57|5.5|5.67|5.64|5.93|5.86|6|6.38|6.41|6.39|6.4|6.63|6.78|6.73|6.8|6.76|7.05|6.66|6.69||6.88|7|7.05|7.05|7.01|6.97|6.74|6.62|6.68|6.65|7.14|7.03|6.95|6.88|6.97|7.08|7.12|7.25|7.23|7.79|7.92|7.65|7.83|7.8|7.65|6.95|6.76|6.6|6.73|6.9|6.67|6.62|6.45|6.07|6.29|5.95|5.99|5.9|5.87|5.88|5.8|6.28|6.1|6.17|6.26|6.28|6.04|6.1|6.05|6.09|5.81|5.99|6|5.98|5.78|5.62|5.73|5.39|5.4|5.63|5.79||||||5.96|5.86|5.97|5.85|6.26|6.59|6.83|||6.49|6.48|6.72|6.53|6.61|6.32
07255|101109|/equities/fengfan-power|SHANGHAICOMP||5.63|5.63|5.72|6|6.08|6.08|6.26|6.33|6.03|6.1|5.88|5.83|5.9|5.69|5.68|5.67|5.93|5.74|5.6|6.03|6.7|7.05|6.41|5.83|||||||||||5.3|5.22|5.32|5.1|5.22|5.3|5.12|5.11|5.16|5.5|5.47|5.28|5.24|5.23|5.13|5.25|5.21|4.74|4.7|4.72|4.73|4.73|4.66|4.78|4.81|4.9||4.89|4.8|4.78|4.69|4.55|4.7|4.81|4.53|4.82|4.67|4.65|4.51|4.46|4.47|4.47|4.44|4.36|4.39|4.31|4.13|4.23||||4.2|4.06|4.2|3.94|4.13|4.51|4.56|4.9|5.11|5.06|4.91|5.08|5.06|5.36|5.22|5.54|5.66|6.03|||6.3|6.05|5.77|5.71|5.98|5.8|5.64|5.74|5.22|5.16|5.15|4.99|4.96|4.82|5.3|5.64|5.57|5.51|5.34|5.54|5.56|5.84|5.67|5.59|5.63|5.72|5.2|5.4|5.36|5.49|5.37|5.39|5.42|5.32|5.33|5.21|5.42|5.47|5.29|5.23||||||5.15|5.11|5.27|5.22|5.51|5.58|5.56|5.79|6.05|5.95|6.19|6.88|6.51|5.92|5.95|6.06|6.22|6.08|6.21||6.15|6.37|6.39|6.51|6.42|6.39|6.72|7.26|8.05|8.02|7.29|6.63|6.03|5.48|4.98|4.53|4.54|4.53|4.5|4.51|4.62|4.63|4.69|4.63|4.68|4.7|4.85|4.77|4.76|4.73|4.9|5.03|4.75|4.32|4.4|4.39|4.32|4.36|4.34|4.32|4.27|4.33|4.24|4.2|4.25|4.15|4.1|4.17|4.23|4.28|4.23|4.28|4.33|4.31|4.3|4.21|4.41|4.41|4.48|4.58|4.8||||||4.76|4.53|4.58|4.44|4.8|4.96|5.02|||4.72|4.72|4.87|4.77|4.91|4.86
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||13.93|13.99|14.13|14.6|14.75|14.66|14.98|14.76|14.67|14.8|14.89|15.15|14.98|15.02|15.05|15.03|14.45|14.25|14.14|14.59|14.44|14.66|14.59|14.39|14.27|14.4|14.5|14.55|14.49|14.14|13.64|13.96|13.94|13.86|14.09|14.53|14.13|14.1|14.11|14.24|14.35|14.48|14.52|14.59|14.28|14.29|14.22|14.01|14.3|14.34|14.36|14.46|14.41|14.4|14.36|14.39|14.01|14.22|14.37|14.55||14.38|14.19|14.14|14.09|13.77|13.73|13.12|12.99|13.58|13.55|13.35|13.31|13.29|13.23|13.32|13.27|13.2|13.2|13.11|13.07|13.34||||13.43|12.88|13.1|12.59|13.19|14.23|14.08|14.4|14.57|14.42|14.13|14.28|14.19|14.47|14.13|14.53|14.74|15.17|||15.07|15.13|15.24|15.12|15.3|15.34|15.62|16.39|14.9|14.98|15.06|14.91|14.73|14.45|15.37|15.73|15.61|15.59|16|16.4|16.89|17.1|17.32|17.22|17.2|17.38|17.48|17.84|17.84|17.82|17.12|16.83|16.95|16.94|16.86|16.99|17.07|17.2|16.78|16.54||||||16.35|16.16|16.81|17.1|17.87|18.13|18.37|18.51|18.41|18.55|17.84|18.02|18.02|18.02|18.16|17.93|18.02|18.03|18.17||17.98|17.86|17.68|17.76|17.69|17.57|17.64|17.85|17.93|17.84|17.98|18.02|17.91|17.9|17.76|17.71|17.81|17.74|17.7|17.82|18.13|18.1|18.12|17.75|17.49|17.77|17.91|18.19|18.04|17.99|17.89|17.7|18.01|17.93|17.96|17.95|17.69|17.59|17.62|17.41|17.57|17.73|17.49|17.28|17.26|17.23|17.13|17.08|17.55|17.68|17.99|17.83|18.06|18.34|18.34|18.49|18.64|18.66|18.56|18.75|17.89||||||17.64|17.61|17.95|18.15|18.05|18.23|18.08|||18.11|18.09|18.35|18.33|18.28|18.6
07257|101035|/equities/first-tractor|SHANGHAICOMP||10.48|10.55|10.44|10.8|10.77|10.72|10.8|10.75|10.79|10.62|10.61|10.58|10.42|10.35|10.36|10.34|10.31|10.15|10.27|10.74|10.78|10.8|10.95|10.96|10.8|11|11.08|11.3|10.95|10.94|10.49|10.75|10.91|10.57|10.99|10.99|11.04|11.03|11.3|11.54|11.36|11.26|11.22|11.58|11.38|11.34|11.28|11.13|11.36|11.53|11.56|11.67|11.54|11.68|11.75|11.62|11.42|11.67|11.75|12||12.13|12.1|12.36|11.89|12.45|12.52|11.38|11.05|11.52|11.3|11.31|11.2|11.36|11.24|10.89|10.66|10.55|10.56|10.47|10.23|10.34||||10.23|10.04|9.13|8.81|9.35|10.39|10.99|11.9|11.45|11.24|11.04|11.4|11.62|11.99|11.92|11.98|11.19|11.73|||12.02|11.98|11.93|12.29|11.54|11.65|11.51|11.73|11.64|11.71|11.43|11.15|10.92|10.63|11.68|12.06|11.81|11.73|12.03|12.69|13.14|13.08|13.3|13.16|12.79|12.82|13.13|14.54|14.58|14.48|14.15|14.12|13.84|13.69|13.87|13.83|14.05|13.64|13.28|13.14||||||12.57|11.91|12.31|12.54|13.65|13.41|13.61|13.99|13.94|14.31|14.22|14.76|14.69|14.9|15.3|14.86|15.19|15.08|14.08||14.09|13.99|13.4|13.52|13.44|13.82|13.99|13.94|14.24|14.25|14.01|13.81|13.73|13.85|13.88|13.86|13.56|13.71|13.8|13.29|13.23|13.63|12.91|12.3|12.32|12.22|12.26|12.37|12.54|12.46|12.32|12.29|12.25|12.19|12.33|12.55|12.74|12.61|12.77|12.77|13.01|13.27|12.59|12.79|12.65|12.71|12.13|12.71|12.95|12.91|12.48|12.65|12.88|13.11|12.72|12.55|12.66|12.54|12.56|12.97|12.93||||||12.39|11.86|12.86|12.93|13.33|13.46|13.31|||13.38|13.36|13.39|13.31|13.61|13.82
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||41.88|39.56|40.82|42.55|41.37|40.42|40.03|40.27|40.73|40.93|39.24|40.73|40.8|41.33|39.06|38.92|38.41|38.32|39.6|41.32|41.09|38.77|39.2|39.42|39.16|40.24|38.38|38.91|38.14|38.76|38.62|38.35|37.48|35.41|36.24|36.73|37.31|37.51|36.9|37.2|36.77|38.1|37.68|39.16|39.96|41.36|41.4|41.22|41.2|42.69|41.04|40.77|40.08|41.19|43|44.3|44.33|46.02|45.88|44.8||43|43.18|43.93|43.05|43.4|44.09|43.15|43.75|45.02|45.6|46.6|45|44.2|42.61|43.35|44.58|45.2|42.82|43.02|41.9|41.8||||40.6|39.6|37.08|34.48|33.21|35.72|38.46|42.73|43.8|44.59|43.29|42.09|42.42|42.48|43.25|44.2|43.9|44.44|||45.17|45|47.52|46.8|46.53|46.35|47.49|47.73|46.39|50.33|50.3|52.2|53.99|49.7|49.51|51.5|52.25|50.02|48.99|49.08|49.93|49.93|49.34|48.88|49|46.68|45.5|44.99|43.49|42.97|43.95|44.47|43.19|43.61|41.17|41.45|44.19|46.86|46.95|49.29||||||48.84|50.78|52.8|51.23|51.3|47.8|47.81|49.42|51.75|51.03|50.8|49.25|50.97|48.14|49.39|50|50.6|48.85|52.15||57.94|52.68|50|48.03|47.26|47.09|46.6|44.25|44.58|45.14|49.13|50.52|50.05|49.79|51.22|50.21|47.88|48.17|47.47|47|44.31|42.99|44.35|45.53|45.83|46|46.04|46.28|47.51|47.8|47.45|46.55|47.72|45.21|46.02|47.82|46.89|46.53|48|48.06|47.65|50.45|50.39|52.56|54.42|55.01|53.36|51.91|50.16|50.61|48.55|50.03|49.9|49.1|49.53|47.02|47.27|45.8|43.06|43.36|43||||||46.15|44.77|45.82|46.29|49.54|49|47.98|||47.2|46.6|50.78|49.85|49.31|52.69
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||4.3|4.11|4.09|4.2|4.27|4.33|4.26|4.16|3.96|3.86|3.83|3.92|3.91|3.92|3.99|4.05|3.99|3.9|4.09|4.31|4.35|4.48|4.61|4.55|4.46|4.57|4.81|4.58|4.66|4.68|4.52|4.35|4.43|4.51|4.75|4.59|4.38|4.51|4.37|4.24|4.04|3.85|3.85|3.67|3.7|3.52|3.5|3.67|3.73|3.71|3.75|3.7|3.69|3.76|3.58|3.77|3.83|3.72|3.9|4.11||4.13|3.93|3.94|4|4.01|3.82|3.64|3.5|3.61|3.44|3.32|3.34|3.34|3.36|3.32|3.19|3.11|3.21|3.06|2.91|2.77||||2.64|2.51|2.63|2.72|2.85|3|2.9|3.01|3.03|3.04|3.03|3.12|3.11|3.19|3.14|3.15|3.15|3.18|||3.14|3.15|3.17|3.13|3.17|3.02|3.02|3.02|3.02|3.01|3|2.96|2.93|2.89|3|3.04|3.05|2.99|3.04|3.14|3.15|3.19|3.19|3.16|3.11|3.16|3.16|3.26|3.26|3.33|3.3|3.25|3.28|3.23|3.22|3.2|3.23|3.25|3.2|3.15||||||3.13|3.07|3.14|3.11|3.21|3.19|3.26|3.34|3.3|3.37|3.35|3.46|3.51|3.51|3.47|3.5|3.5|3.45|3.41||3.42|3.38|3.34|3.3|3.31|3.3|3.42|3.5|3.47|3.41|3.5|3.5|3.51|3.41|3.44|3.49|3.43|3.53|3.71|3.53|3.4|3.48|3.32|3.27|3.18|3.19|3.23|3.25|3.28|3.27|3.3|3.24|3.32|3.28|3.24|3.23|3.29|3.2|3.2|3.17|3.06|3.06|3.04|3.01|3.05|3.1|3.07|2.92|3.02|3.02|3.06|3.05|3.08|3.08|3.1|3.14|3.17|3.18|3.17|3.2|3.14||||||3.07|2.99|3.08|3.06|3.21|3.24|3.2|||3.22|3.27|3.31|3.28|3.35|3.31
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||7.17|7.23|7.29|7.61|7.59|7.53|7.69|7.71|7.65|7.45|7.42|7.42|7.46|7.31|7.31|7.32|7.25|7.1|7.2|7.51|7.5|7.61|7.54|7.59|7.6|7.78|7.68|7.49|7.43|7.53|7.06|7.3|7.33|6.99|7.09|7.13|7.12|7.01|7.14|7.11|7.16|7.16|7.18|7.67|7.38|7.24|7.2|7.03|7.12|7.19|7.13|7.19|7.08|7.16|7.23|7.26|7.19|7.39|7.46|7.42||7.27|7.23|7.13|7.14|7.07|7.1|7.2|6.99|7.25|6.96|6.85|6.81|6.69|6.73|6.72|6.6|6.67|6.78|6.7|6.54|6.48||||6.5|6.38|6.82|6.85|7.34|7.77|7.73|8.04|8.22|8.09|7.97|8.34|8.28|8.41|8.41|8.6|8.71|9.02|||8.91|9.1|9.15|8.88|9.04|9.21|9.18|9.26|9.48|9.25|8.78|8.21|8.1|7.88|8.06|8.3|8.34|8.19|8.34|8.52|8.66|8.72|8.77|8.55|8.6|8.6|8.5|8.75|8.65|8.82|8.84|8.78|8.85|8.83|8.87|8.91|9.04|9.07|9.05|8.91||||||8.5|8.02|8.3|7.99|8.56|9.16|9.04|9.41|9.47|9.69|9.64|10.09|9.78|9.89|9.82|9.85|10.02|9.47|9.79||9.13|9.14|9.23|9.37|9.06|8.76|8.9|9.03|8.94|8.96|8.95|8.76|8.91|8.49|8.34|8.45|8.47|8.46|8.36|8.7|9.13|9.15|9.2|9.1|9.39|9.55|8.68|8.44|8.38|8.57|8.41|8.5|8.76|8.59|8.36|8.31|8.2|8.38|8.46|8.64|8.29|8.52|8.45|8.5|8.41|8.17|7.43|7.4|7.54|7.5|7.01|7.1|7.15|7.1|6.93|6.92|7.01|6.99|6.93|7.04|7.04||||||6.87|6.7|6.85|6.89|7.11|7.28|7.12|||7.15|7.19|7.3|7.24|7.43|7.31
07261|100994|/equities/fortune-ng|SHANGHAICOMP||7.18|7.05|7.01|7.16|7.01|6.91|6.72|6.85|6.86|6.8|6.95|6.99|6.91|6.9|6.96|6.77|6.73|6.69|6.66|7.02|7.03|7.03|7.14|7.18|7.11|7.22|7.23|7.3|7.48|7.48|7.35|7.23|8.03|7.86|8.02|8.11|8.06|7.87|7.74|7.75|7.45|7.2|7.17|7.4|7.61|7.72|7.71|7.5|7.82|7.35|6.93|7.13|6.87|6.78|6.98|6.76|6.77|6.85|6.88|6.95||6.72|6.8|6.77|6.69|6.94|6.72|6.79|6.81|6.55|5.95|5.86|5.86|6.01|6.16|5.99|6.04|6.07|6.16|6.07|6|6.19||||6.12|5.78|5.95|5.91|6.07|6.68|7.06|7.61|7.77|7.88|7.16|7.11|7.01|6.92|6.72|6.64|6.87|7.22|||7.07|7.05|7.14|7.29|7.14|6.92|6.82|6.98|6.85|6.94|6.54|6.42|6.23|6.03|6.45|6.5|6.32|6.19|6.43|6.66|6.76|6.74|6.62|6.53|6.33|6.28|6.22|6.41|6.36|6.54|6.52|6.49|6.64|6.56|6.59|6.56|6.86|6.82|6.61|6.43||||||6.46|6.36|6.69|6.93|7.47|7.85|8.72|9.3|9|9.75|8.86|8.05|7.32|6.65|6.71|6.6|6.71|6.76|6.83||6.49|6.4|6.44|6.26|6.27|6.29|6.4|6.38|6.3|6.25|6.21|6.21|6.18|6.18|6.29|6.39|6.4|6.39|6.33|6.3|6.36|6.32|6.46|6.4|6.34|6.38|6.45|6.55|6.62|6.66|6.72|6.57|6.58|6.58|6.83|6.61|6.7|6.81|6.96|7.02|7.1|7.15|6.81|6.47|6.54|6.4|6.27|6.34|6.46|6.67|6.9|7.38|6.92|7.01|6.75|7.34|6.84|6.83|6.86|6.82|6.76||||||6.4|6.04|6.11|6.13|6.15|6.16|6.11|||6.19|6.19|6.25|6.21|6.37|6.45
07262|101127|/equities/founder-securi|SHANGHAICOMP||7.01|7.12|6.99|7.05|6.86|6.87|6.84|6.83|6.69|6.75|6.87|6.59|6.36|6.37|6.42|6.38|6.27|6.21|6.23|6.46|6.57|6.6|6.53|6.54|6.5|6.57|6.55|6.58|6.59|6.44|6.32|6.51|6.59|6.58|6.58|6.61|6.62|6.77|6.63|6.68|6.66|6.71|6.7|6.8|6.75|6.8|6.84|6.7|6.8|6.82|6.83|6.84|7.09|6.95|6.5|6.57|6.44|6.42|6.34|6.36||6.27|6.23|6.26|6.23|6.24|6.28|6.22|6.19|6.35|6.32|6.32|6.09|6.09|6.07|6.14|6.1|6.08|6.11|6.06|6|6.11||||6.12|5.89|6.06|6.01|6.44|6.69|6.64|6.71|6.74|6.76|6.91|7.01|6.94|7.08|6.9|6.98|6.88|7.07|||7.14|6.74|6.76|6.6|6.63|6.63|6.62|6.74|6.75|6.76|6.81|6.79|6.77|6.48|6.71|6.78|6.65|6.66|7|7.15|7.21|7.27|7.24|7.25|7.18|7.25|7.25|7.51|7.37|7.46|7.47|7.46|7.53|7.52|7.52|7.63|7.66|7.62|7.61|7.5||||||7.35|7.41|7.63|7.56|7.78|7.78|7.85|7.8|7.82|7.8|7.81|7.97|8|8|8.03|7.98|7.98|7.98|7.97||7.84|7.85|7.79|7.83|7.79|7.77|7.83|7.86|7.9|7.79|7.9|7.91|7.87|7.86|7.92|7.94|8.01|7.88|7.85|7.87|7.86|7.79|7.8|7.75|7.7|7.76|7.81|7.83|7.88|7.87|7.91|7.81|7.89|7.92|7.9|7.91|7.94|7.82|7.82|7.81|7.77|7.77|7.78|7.9|8.16|8.16|8.12|8.15|8.29|8.41|8.35|8.17|8.17|8.18|8.17|8.17|8.19|8.21|8.19|8.27|8.27||||||8.18|8.16|8.25|8.19|8.33|8.42|8.35|||8.41|8.38|8.48|8.46|8.76|8.85
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||17.66|17.47|17.58|18.16|17.87|18.41|18.81|18.77|17.74|17.27|16.39|16.26|16.25|16.01|15.51|15.25|14.98|14.68|14.84|15.32|17.02|16.98|16.62|16.71|16.9|16.65|16.54|16.92|16.92|16.83|16.37|16.55|16.44|15.7|16.04|16.44|15.6|15.45|15.56|15.63|15.76|15.71|15.72|16.23|16.04|16.11|16.24|15.81|16.05|16.41|16.55|16.44|16.09|16.68|17.33|17|16.65|16.88|16.77|17.14||16.52|16.35|16.16|16.2|16.15|16.19|16.21|15.98|16.66|16.65|16.26|16.59|16.71|15.19|14.72|14.64|14.3|14.57|14.57|14.85|14.95||||13.68|12.44|12.79|12.52|13.91|15.46|15.46|16.17|16.06|16.28|16.05|15.96|16.53|16.5|15.99|16.58|16.85|17.37|||17.52|18.31|18.16|18.19|18.09|17.62|17.77|17.9|18.28|18.4|18.06|16.42|15.84|15.49|16.34|16.66|16.75|16.62|17.22|17.68|18|17.97|17.92|17.51|17.51|17.64|18.19|17.05|16.95|17.56|17.78|17.6|17.24|16.83|16.76|16.73|16.92|16.86|16.59|16||||||15.29|15.03|15.48|15.51|16.24|16.35|16.26|16.9|16.65|16.95|16.8|17.19|17.57|17.26|17.27|17.1|17.3|17.14|17.66||17.16|17.15|17.16|17.27|17.14|17.32|18.35|18.26|19.03|18.7|18.74|18.88|19.08|19.09|19.9|20.38|19.41|19.59|17.81|17.39|17.4|17.8|17.86|17.6|17.93|18.31|18.43|18|18.16|18.6|17.5|16.89|17.19|16.76|17.48|17.66|17.49|16.97|17.48|17.4|17.3|18.6|18.79|18.26|18.65|17.94|18.26|18.26|19.8|22|22.5|20.45|18.59|16.9|15.36||||||||||||||||13.96|14.8|15.26|||14.83|14.77|14.67|14.91|14.32|14.15
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||156.45|156.97|156.9|159.6|152.3|143.65|142.85|147.7|143.63|147.69|150.15|147.48|140.16|145.78|148.62|145.5|145.15|144.5|145.61|149.04|147.04|152.3|154.09|157.92|152.88|153.7|157.1|161.3|156.2|153.4|152.05|146.53|153.2|151.62|151.91|153.17|151|152.9|160.01|167.7|163.13|167.87|163.66|166.45|162|150.45|150.37|148|148.49|151.86|149.86|146.5|142.81|145.72|138.57|140|139.28|141|139.48|137.53||129.9|133.17|131.45|124.63|125.49|126.85|130.44|130.24|132.77|134.25|125.6|125.8|127.94|129.41|129.36|135.3|129.99|128.8|128.05|127.62|135.33||||129.42|127.5|127.47|123.74|112.49|119.17|120.67|125.48|119.6|122.8|124.4|118.82|108.02|107.08|109.2|103.9|107.08|109.1|||112.36|110.3|113.25|106.59|108.34|110|111.89|114.11|113.7|117.26|112.37|113.5|107.27|104.99|111.75|114.85|113.05|110.74|110.3|113.7|116.22|118.43|122.42|124.46|123.46|126.11|126.11|132.25|126.52|131.52|129.54|135.58|138.2|136.96|135.86|136.08|138.03|137.23|137.39|134||||||133.58|136.49|141.03|142.02|147.41|144.77|141.31|146.03|144.37|151.38|149|159.3|154.4|149.99|154|159.1|160.08|158.93|163.31||170.78|171.17|175.39|182.28|185.12|186.01|178.2|176.82|177.22|179.82|187.18|191.55|192.45|197.02|198.7|193|196.88|188.89|188.7|177.04|175.62|173.15|171.01|173.7|177|181.15|182.54|187.99|181.38|183|178.26|180.99|179.01|181.78|177.36|175|181.66|183.45|189.61|188.7|195.82|198.62|189.3|197.2|182.38|202.64|192|186.37|189.3|184.75|176.97|171.75|170.34|166|165.4|167.08|170.33|169.83|166.65|173.18|192.42||||||191.99|187.53|185.18|186.48|185.7|170.56|170.54|||179.3|173.06|176.51|169.55|165.66|166.4
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||21.42|21.4|21.29|21.44|20.45|19.99|19.5|20.44|20.42|19.1|18.55|19.16|18.86|19.16|20.52|20.83|21.32|21.13|22.88|22.75|22.92|21.17|21.09|20.85|20.55|22.5|23|23.38|24.14|23.91|23.77|25.22|25.19|25.55|25.91|24.88|23.55|21.41|22.06|21.14|19.22|18.51|18.6|19.82|21.34|21.16|21.5|21.44|20.21|20.16|19.52|19.51|18.51|18.49|17.25|16.23|16.75|15.48|15.58|14.89||14.55|14.99|15.68|15.5|15.74|16.02|15.69|14.64|15.51|14.78|15.57|16.85|17.42|17.85|16.92|17.5|17.34|18.78|18.35|17.85|17.47||||16.58|17.35|17.96|16.41|18.23|20.25|22.5|23.07|25.49|26.65|24.9|25.4|23.39|24.19|24.28|24.29|23.58|24.32|||25.1|23.8|24.78|25.6|23.56|22.81|22.59|22.74|23.31|22.9|20.9|19.35|18.19|18.09|17.98|19.89|18.69|18.73|17.54|18.36|18.15|17.86|18.85|19.14|17.4|17.77|18|18.75|19.59|20.1|20.14|19.2|18.3|19.96|20.17|20.47|21.34|19.4|19.18|17.81||||||16.83|16.3|16.13|16.1|16.86|16.78|16.94|15.4|15.55|15.76|15.44|15.71|16.8|15.88|16.55|15.13|15.4|15.12|13.97||12.7|12.29|12.17|12.43|12.36|12.05|12.05|11.5|11.48|10.71|10.63|10.77|10.94|11.08|11.01|10.97|11.55|11.23|10.21|10.4|10.87|10.76|10.49|10.47|10.6|10.72|10.8|10.73|10.9|11.19|11.37|11.79|11.68|11.81|11.98|11.59|11.41|11.39|11.43|11.45|11.95|12.08|11.45|10.46|10.02|10.2|9.98|10.41|10.45|10.43|10.63|10.83|10.96|11.79|11.4|10.99|10.6|9.99|10.15|10.06|9.34||||||8.49|8.5|8.64|8.81|8.54|8.48|8.28|||8.42|8.51|8.17|8.22|8.44|8.44
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||30.42|30.23|30.3|30.97|31.1|30.4|30.98|31.15|30.85|30.84|30.3|30.49|28.6|29.35|28.65|27.27|26.35|24.73|24.97|25.24|23.91|23.05|22.95|23.1|22.94|23.12|23.49|23.43|23.64|23.01|22.5|22.91|22.92|22.83|23.31|23.71|23.73|23.47|23.68|24.38|24.73|24.69|24.73|25|24.81|24.83|25.21|24.4|25.13|25.35|25.49|25.83|26.82|24.38|24.38|24.73|24.68|24.61|24.42|24.7||24.11|23.84|23.32|22.92|22.57|23.37|23.22|22.52|23.93|23.48|23.19|23.19|23.25|23.07|23.27|23.55|23.54|23|22.74|22.86|23.35||||23.45|22.09|23.99|24.57|27.3|30.33|30.86|28.05|28.6|29.38|28.93|29.76|29.7|28.7|26.09|27.7|29.45|29.4|||28.43|28.42|27.81|26.78|27|26.96|27.22|27.83|27.59|27.38|26.85|27|26.82|26.01|27.47|28.06|27.62|27.46|26.92|27.46|28.36|28.65|29.06|29.49|29.6|29.17|29.14|30.28|29.94|30.39|29.91|29.3|29.62|29.92|30.3|31.95|33.08|33.7|31.88|31.95||||||30.89|31.65|35.17|36.55|38.83|39.47|38.56|37.25|37.57|37.36|36.05|37.2|37.48|36.58|37.15|37.52|37.14|36.87|37.46||35.9|35.5|35.31|36.36|35.22|35.03|35.94|36.36|36|35.99|36.58|37.79|37.08|37.59|36.99|36.48|36.86|36.85|36.56|37.15|37.13|37.93|38.78|37.54|36.63|37.14|37.1|36.8|36|35.11|34.95|34.02|34.56|35.11|34.98|35.35|34.71|34.9|35.18|35|35.47|36.08|33.75|33.38|33.84|33.34|31.49|32.43|33.31|33.45|32.95|32.83|31.81|31.42|30.17|30|29.83|29.18|29.47|30.1|30.92||||||30.95|30.37|29.41|29.47|28.75|29.05|29.31|||29.3|29.52|30.25|31|32.31|31.81
07268|100905|/equities/fujian-cement|SHANGHAICOMP||6.1|6.15|6.09|6.22|6.3|6.23|6.19|6.26|6.33|6.27|6.3|6.32|6.36|6.12|6.17|6.11|6.1|6.22|6.24|5.96|5.99|6.05|6.02|6.03|5.97|6.01|6.05|6.11|6.1|6.1|5.91|6.38|6.55|6.41|6.37|6.4|6.4|6.41|6.54|6.59|6.65|6.61|6.56|6.55|6.49|6.5|6.49|6.42|6.53|6.49|6.45|6.5|6.52|6.4|6.42|6.48|6.4|6.46|6.48|6.46||6.46|6.48|6.48|6.42|6.37|6.33|6.23|6.11|6.37|6.34|6.3|6.27|6.29|6.39|6.29|6.16|6.18|6.25|6.12|6.04|6.38||||6.47|6.82|6.9|6.6|6.66|7.13|7.14|7.58|7.87|7.82|7.83|7.98|7.91|8.19|8.19|8.53|8.3|8.26|||8.07|7.98|7.69|7.21|7.28|7.15|7.11|7.22|7.27|7.26|7.21|7.05|7|6.81|7.32|7.5|7.54|7.37|7.53|7.7|7.69|7.86|7.8|7.76|7.59|7.54|7.51|7.8|7.83|7.94|7.92|7.78|7.83|7.69|7.63|7.68|7.74|7.69|7.71|7.52||||||7.19|7.15|7.31|6.96|7.31|7.31|7.39|7.5|7.32|7.34|7.31|7.55|7.62|7.74|7.71|7.65|7.73|7.57|7.56||7.42|7.36|7.34|7.35|7.3|7.29|7.39|7.47|7.57|7.34|7.31|7.27|7.16|7.14|7.2|7.14|7.19|7.16|7.22|7.12|7.18|7.17|7.03|6.97|6.91|7.05|7.11|7.16|7.09|7.08|7.13|7.07|7.12|7.08|7.13|7.09|7.2|6.96|6.92|6.89|6.89|6.95|6.93|6.83|6.96|6.9|6.86|7.06|7.2|7.31|7.29|7.33|7.34|7.48|7.49|7.4|7.54|7.65|7.65|7.91|7.96||||||7.7|7.5|7.82|7.71|8.17|8.81|8.65|||8.47|8.46|8.5|8.6|8.66|8.42
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||4.07|4.02|3.92|3.96|3.96|3.92|3.91|3.99|3.95|3.93|3.94|3.93|3.89|3.88|3.93|3.97|3.95|3.88|3.9|4.09|4.15|4.2|4.21|4.18|4.15|4.17|4.17|4.23|4.27|4.19|4.07|4.28|4.4|4.37|4.32|4.32|4.32|4.23|4.34|4.33|4.43|4.38|4.33|4.51|4.59|4.6|4.69|4.55|4.67|4.6|4.64|4.75|4.74|4.92|4.82|4.66|4.58|4.66|4.54|4.4||4.39|4.55|4.57|4.56|4.58|4.71|4.76|4.33|4.62|4.56|4.41|4.4|4.28|4.47|4.46|4.55|4.68|4.51|4.38|4.33|4.36||||4.24|3.99|4.15|4.33|3.94|4.29|4.48|4.98|4.79|5.32|5.91|6.57|5.97|5.43|4.94|4.49|4.08|4.19|||4.05|3.92|3.84|3.83|3.87|3.8|3.83|3.77|3.79|3.79|3.75|3.66|3.65|3.6|3.72|3.78|3.74|3.72|3.79|3.85|3.89|3.89|3.86|3.85|3.85|3.82|3.82|3.9|3.89|3.95|3.94|3.88|3.92|3.91|3.95|3.87|3.93|3.96|3.89|3.82||||||3.78|3.75|3.86|3.85|3.99|4.08|4.08|4.13|4.1|4.15|4.12|4.21|4.12|4.12|4.12|4.08|4.09|4.1|4.11||4.04|4.03|4.03|4.08|4.13|4.11|4.06|4.05|4.21|4.02|3.96|3.98|3.96|3.97|4|4.01|4.03|3.97|4|3.98|4.03|4.04|4|3.95|3.93|3.97|3.96|3.94|3.92|3.92|3.9|3.88|3.88|3.85|3.87|3.84|3.86|3.87|3.85|3.87|3.87|3.9|3.87|3.86|3.88|3.86|3.91|3.91|3.95|3.92|3.93|3.91|3.93|3.92|3.93|3.92|3.95|3.94|3.92|3.95|3.95||||||3.91|3.89|3.93|3.91|3.99|4.05|4|||4.03|4.06|4.07|4.06|4.1|4.1
07270|100301|/equities/fujian-express|SHANGHAICOMP||2.87|2.88|2.82|2.84|2.8|2.81|2.8|2.84|2.83|2.81|2.85|2.84|2.8|2.82|2.85|2.82|2.82|2.8|2.84|2.91|2.91|2.93|2.95|2.96|2.94|2.99|2.94|3.01|3.05|3.06|3.11|3.07|3.33|3.03|2.75|2.73|2.73|2.72|2.77|2.76|2.77|2.77|2.76|2.93|2.92|2.9|2.89|2.85|2.87|2.86|2.86|2.87|2.89|2.87|2.83|2.88|2.87|2.88|2.89|2.87||2.89|2.92|2.89|2.89|2.9|2.9|2.85|2.77|2.83|2.81|2.8|2.78|2.8|2.82|2.81|2.78|2.77|2.78|2.76|2.73|2.8||||2.78|2.74|2.74|2.71|2.78|2.91|2.88|2.97|2.98|2.97|2.97|2.99|3|3.04|2.98|3|2.99|3.01|||2.95|2.91|2.85|2.82|2.87|2.84|2.85|2.86|2.88|2.84|2.85|2.8|2.81|2.75|2.88|2.94|2.94|2.84|2.87|2.93|2.96|3.02|2.95|2.94|2.93|2.93|2.91|3.04|2.93|2.97|2.99|2.94|2.97|2.92|2.95|3.01|3.04|3.03|3.05|2.96||||||2.87|2.75|2.76|2.74|2.76|2.83|2.88|2.89|2.86|2.87|2.84|2.9|2.89|2.91|2.89|2.9|2.89|2.85|2.87||2.82|2.81|2.81|2.79|2.82|2.8|2.83|2.87|2.89|2.83|2.81|2.79|2.78|2.75|2.76|2.77|2.78|2.77|2.76|2.75|2.76|2.72|2.74|2.73|2.75|2.79|2.69|2.71|2.67|2.66|2.67|2.63|2.63|2.63|2.63|2.62|2.63|2.61|2.6|2.58|2.59|2.59|2.6|2.6|2.65|2.66|2.63|2.66|2.7|2.72|2.72|2.75|2.77|2.8|2.81|2.79|2.84|2.87|2.82|2.87|2.88||||||2.84|2.86|2.9|2.89|2.91|3|2.93|||2.77|2.78|2.8|2.81|2.86|2.84
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||22.45|22.82|23.6|25.39|25.88|26.95|25.84|25.3|25.3|25.24|25.02|25.71|25.9|25.84|25.66|25.48|24.96|24.69|23.96|25|24.11|24.16|23.67|23.15|23.51|23|24.35|24.11|23.78|23.38|23.16|23.67|23.43|23.39|24.12|24.69|24.12|24.22|24.28|24.83|25.2|25.14|24.9|25.66|26.29|25.52|25.07|25.03|25.14|25.84|26.13|26.11|23.35|23.32|23.39|23.61|23.59|24.47|24.26|24.97||24.47|23.11|22.67|22.08|21.45|21.75|21.97|21.46|22.71|23.08|23.08|23|23.41|22.21|21.55|21.55|21.16|21|20.36|20.18|19.9||||20.24|19.36|18.32|17.25|18.01|19.92|20.34|21.68|21.84|22.06|21.9|22.47|22.55|22.86|22.47|23.05|23.37|23.93|||23.89|23.7|23.44|23.26|23.1|23.54|24|23.75|23.7|23.63|23.46|23.4|23.27|23|24.16|24.75|24.68|24.05|24.37|25.15|25.61|25.96|26|26.05|25.91|26.07|26.28|26.58|25.93|26.28|26.06|25.9|26.43|26.54|26.25|26.13|26.58|26.62|26.42|26.21||||||25.96|25.46|26.31|26|27.06|27.29|27.9|28.78|28.92|29.75|28.81|28.69|28.78|28.15|28.51|27.67|28.25|28.36|28.83||28.15|27.98|27.34|27.17|26.88|27.09|27.49|27.68|27.36|26.81|27.05|27.5|27.27|27.27|26.9|26.99|27.04|27.11|26.9|27.65|28.46|28.51|29.1|28.82|27.96|28.09|28.5|29.08|29.22|28.98|28.46|28.05|28.52|28.3|28.92|27.87|27.52|27.1|27.13|27.07|27.08|27|26.9|26.83|26.15|26.52|24.8|24.93|25.72|25.71|25.93|25.83|26.2|26.41|26.39|26.25|26.52|26.1|25.76|25.96|26.15||||||25.63|25.26|26.07|26.36|26.94|27.26|27.07|||27|27.58|27.8|27.96|28.23|28.98
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||12.58|12.62|12.04|12.6|12.31|12.49|11.87|12.11|12.02|11.92|11.76|11.66|11.62|11.63|11.67|11.35|11.08|10.88|11.18|11.66|11.8|11.76|11.69|11.75|11.75|11.93|11.92|12.33|12.43|12.73|12.25|12.6|14|13.68|13.47|13.56|14.28|13.82|14.05|14.27|14.02|14.07|14.18|14.04|13.79|13.5|13.5|13.48|13.95|14.03|12.75|12.67|12.76|12.5|12.66|13.28|12.74|13|12.85|13.19||13.04|12.96|13.27|12.87|12.51|12.7|12.71|12.12|12.78|12.85|12.71|12.31|11.8|12.07|12.17|12.11|12.34|12.56|12.27|11.7|12.17||||12.64|12.63|12.84|11.95|12.01|11.9|10.82|11.18|11.5|11.27|11.06|10.41|10.26|10.29|10.21|10.68|10.53|10.96|||11.17|11.09|11.2|10.8|10.9|10.93|11.12|11.39|11.1|11.05|11.3|11|10.7|10.22|11.11|11.62|11.97|11.38|11.25|12.5|13.06|13.13|13.13|13.32|13.73|14.07|13.01|13.1|12.42|12.94|13.24|13.38|13.3|12.91|12.63|12.96|13.92|13.7|13.35|13.4||||||12.81|12.66|13.2|13.13|13.78|13.77|13.75|14.02|13.84|13.28|13.41|13.33|13.75|13.75|13.95|14.14|14.94|14.92|15.55||16.28|15.79|15.57|15.97|17.06|17.03|17.9|16.48|16.7|16.48|17.58|17.53|17.12|16.06|16.57|16.52|17.27|17.05|17.1|16.14|16.53|15.03|15.39|15.01|15.44|14.26|14.42|15|15.19|15.34|14.73|14.28|14.27|14.45|14.52|15.1|15.06|15.2|15.68|15.35|16.71|17.88|16.56|16.14|17.93|17.81|18.37|17.4|15.82|15.62|14.68|15.33|15.48|14.9|15.17|14.74|14.6|13.86|14.29|14.79|16.42||||||18.24|18|19.32|18.31|17.65|19.14|18.41|||16.74|15.22|15.92|15.4|16|15.61
07273|942796|/equities/furi-elec|SHANGHAICOMP||7.23|7.43|7.55|7.82|7.68|7.57|7.75|7.46|7.36|7.47|7.55|7.62|7.5|7.48|7.44|7.26|7.04|6.87|6.84|7.13|7.1|7.24|7.02|7.01|6.93|7.09|7.16|7.2|7.03|6.9|6.76|7|6.96|6.97|7.15|7.13|6.95|6.9|7.01|7.2|7.38|7.46|7.45|7.7|7|6.89|6.76|6.68|6.79|6.8|6.88|6.95|6.94|6.78|6.57|7.26|7.27|7.51|7.64|7.63||7.53|7.48|7.41|7.24|7.26|7.28|7.19|7.12|7.51|7.26|7.15|7.09|7.07|7.14|7.14|7.08|6.93|6.97|6.96|6.78|6.53||||6.53|6.11|6.15|5.86|6.08|6.68|6.79|7.07|7.06|7.02|7.09|7.18|7.15|7.37|7.34|7.67|7.6|7.8|||7.75|7.84|7.76|7.59|7.67|7.79|7.91|8.07|8.05|8.07|8.06|8.16|8.3|8|8.24|8.42|8.48|8.05|8.18|8.39|8.49|8.58|8.72|8.78|8.64|8.5|8.53|8.9|8.65|8.82|8.81|8.75|8.82|8.84|8.8|8.76|8.91|9.01|8.94|8.82||||||8.88|8.52|8.8|8.72|9.11|9.14|9.14|9.38|9.4|9.77|9.99|10.03|10.19|10.25|10.33|10.27|10.36|10.36|10.42||10.27|9.73|9.58|9.84|9.96|9.92|9.98|9.97|10.05|10.2|9.88|9.85|10.06|10.36|10.32|10.7|10.97|10.61|10.16|10.43|10.78|10.62|10.62|10.47|10.49|10.61|10.65|10.64|10.52|10.44|10.12|10.25|10.2|10.18|10.19|9.8|9.36|9.32|9.32|9.28|9.21|9.11|9.1|9.1|9.29|9.37|9.06|9.23|9.11|9.18|9.18|9.36|8.98|8.64|8.75|8.51|8.46|8.54|8.56|8.66|8.29||||||8.06|7.95|8.16|8.01|8.46|8.6|8.53|||8.55|8.58|8.82|8.57|8.8|9.01
07274|100650|/equities/fynex-textile|SHANGHAICOMP||5.73|5.73|5.79|5.9|5.77|5.72|5.76|5.83|5.78|5.75|5.75|5.68|5.6|5.57|5.55|5.51|5.55|5.45|5.46|5.76|5.63|5.67|5.68|5.69|5.68|5.71|5.64|5.65|5.56|5.48|5.27|5.58|5.48|5.4|5.65|5.74|5.74|5.94|5.97|5.89|5.64|5.56|5.56|5.62|5.52|5.52|5.5|5.46|5.53|5.48|5.44|5.49|5.39|5.37|5.37|5.37|5.24|5.34|5.38|5.39||5.35|5.37|5.36|5.31|5.28|5.34|5.27|5.13|5.38|5.35|5.34|5.38|5.2|5.37|5.4|5.34|5.18|5.24|5.22|5.09|5.17||||5.15|5.03|5|5.54|6.16|6.84|6.29|6.06|6.12|6.23|5.96|6.2|6.17|6.22|5.99|6.05|6.07|6.27|||6.08|6.18|6.08|6.03|6.1|6.25|5.78|5.85|5.87|5.8|5.74|5.68|5.67|5.45|5.76|5.94|5.89|5.77|5.85|6.07|6.1|6.17|6.14|6|5.92|5.91|5.82|5.98|5.96|6.07|5.99|5.92|5.95|5.81|5.89|5.8|5.9|5.91|5.88|5.65||||||5.57|5.4|5.58|5.51|5.78|5.92|5.86|6.23|6.15|6.46|6.42|6.61|6.63|6.56|6.65|6.83|7.24|6.58|6.31||6.1|6.05|6.09|5.95|5.85|5.83|6.05|6.16|6.25|6.04|6.07|5.94|5.8|5.76|5.78|5.94|5.71|5.75|5.74|5.82|5.97|6.09|6.38|5.8|6.06|5.86|5.94|5.83|5.63|5.59|5.64|5.61|5.69|5.65|5.88|5.73|5.71|5.85|5.71|5.73|6|5.7|5.65|5.82|5.78|5.25|4.89|5.01|5.1|5.09|5.23|5.26|5.38|5.43|5.37|5.1|5.12|5.08|5.29|5.18|5.22||||||4.88|4.93|5.04|5.01|5.24|5.37|5.31|||5.25|5.36|5.39|5.31|5.4|5.27
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||6.78|6.77|6.74|6.93|6.95|6.82|6.73|6.8|6.76|6.65|6.72|6.76|6.69|6.54|6.68|6.78|6.85|6.77|6.9|7.47|7.4|7.32|7.48|7.54|7.42|7.5|7.48|7.45|7.43|7.37|7|6.99|7.08|6.84|6.79|6.82|6.91|6.68|6.9|7.06|7.11|7.3|6.64|6.7|6.69|6.54|6.56|6.52|6.6|6.72|6.7|6.73|6.81|6.78|6.75|6.95|6.78|7|6.87|6.81||6.81|6.97|6.86|6.91|6.92|6.82|6.63|6.36|6.6|6.63|6.61|6.65|6.5|6.57|6.51|6.46|6.26|6.25|6.15|5.92|6.07||||5.93|5.67|5.98|5.97|5.86|6.23|6.23|6.59|6.62|6.53|6.46|6.68|6.37|6.48|6.39|6.41|6.35|6.49|||6.38|6.46|6.26|6.19|6.28|6.26|6.13|6.26|6.33|6.47|6.48|6.36|6.4|6.26|6.73|7.14|7.25|6.8|6.7|6.9|6.91|7.07|7.04|6.98|6.95|6.92|6.99|7.17|7.13|7.26|7.05|6.95|6.84|6.76|6.69|6.97|6.79|6.17|6.15|6.02||||||5.87|5.75|5.91|5.81|6.05|6.17|6.16|6.42|6.23|6.33|6.28|6.46|6.44|6.37|6.36|6.3|6.44|6.32|6.35||6.23|6.17|6.18|6.16|6.24|6.04|6.13|6.21|6.33|6.14|6.12|6.07|5.99|5.92|5.86|5.83|5.86|5.85|5.9|5.83|6|5.96|6.05|5.87|5.75|5.9|5.84|5.82|5.82|5.83|5.77|5.73|5.76|5.73|5.75|5.69|5.69|5.65|5.61|5.6|5.53|5.51|5.43|5.42|5.52|5.44|5.36|5.45|5.55|5.57|5.52|5.56|5.74|5.79|5.84|5.75|5.88|5.88|6.06|6.12|6.21||||||5.95|5.77|5.91|5.87|6.07|6.25|5.92|||5.8|5.85|5.92|5.88|6.09|5.92
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||58.59|57.46|57.44|59.01|60.15|59.13|59.93|60.66|60.93|60.55|61.9|62.26|62.19|62.76|62.91|64.05|62.55|61.6|64|66.2|65.01|64.48|65|65|60.33|59|59.34|58.9|55.8|56.84|58.39|57.34|56.56|56.57|58.11|57.57|58.36|58.76|59.58|58.96|58.08|58.86|59.14|55.92|56.88|58.2|59.45|60.99|63.45|64.19|65.18|63.9|63.15|64.45|66|66.15|64.5|65|65.3|65.9||65.12|64.16|65.28|63.81|63.86|65.08|64.76|62.96|66.24|66.8|65.91|65.95|65.98|66.5|64.61|66.96|67.54|68.85|64.75|61.6|61.42||||58.9|57.01|57.57|54.71|53.86|59.44|60.1|62.04|64.89|65.65|65.7|62.69|62.43|69.37|69.04|70.75|68.26|67.45|||61.32|57.75|57.6|57.35|55.15|54.5|55.5|54.29|53.96|52.44|49.9|50.04|49.07|50.2|52.2|52.4|51.8|52.39|53.18|52.9|53.95|54.16|53.48|52.01|51.25|52.3|54.35|55.45|54.02|52.92|51.45|51.2|49|48.38|43.98|44|42.86|42.8|42.03|42.04||||||40.4|39.54|38.59|38.17|38.12|37.29|37.71|37.7|37.8|37.56|36.63|37.15|36.9|36.75|37.15|36.7|36.95|37.28|37.88||38.28|37.38|37.25|37.18|37|37.36|37.92|37.94|37.9|37.69|38.25|37.9|37.85|37.82|37.99|37.62|37.46|37.73|38.13|38.43|38.72|39.26|39.9|39.9|39.95|40.72|40.03|38.5|38.81|38.76|38.82|38.84|39.4|36.76|36.7|36.44|36.3|36.62|36.83|37.06|37.69|38.33|37.6|37.32|38.07|38.1|38.58|39.9|41.4|42.01|42.06|42.2|42.77|42.6|43.46|44|40.88|40|39.8|40.67|41.92||||||41.44|40.47|40.24|40.53|38.97|39.3|40.2|||40.99|39.72|40.72|40.1|38.46|39.13
07277|100583|/equities/fj-longking|SHANGHAICOMP||12.35|12.29|11.97|12.21|12.16|12.21|12.38|12.2|12.45|12.58|12.66|12.43|12.39|12.61|12.77|12.99|13.55|12.9|12.57|12.73|12.12|12.01|12.18|12.18|11.89|11.93|11.94|12.22|12.2|12.4|12.38|12.4|12.4|11.97|12|12.34|12.97|13.18|13.57|13.49|12.85|13.01|12.96|13.42|13.4|13.9|13.49|12.85|12.81|12.97|12.91|13.03|12.6|12.95|12.36|12.21|11.81|11.25|11.49|11.33||11.91|12|12.18|11.98|11.41|11.03|10.5|10.1|10.63|10.45|10.53|10.12|10.06|9.58|9.61|9.15|9.43|8.98|8.55|8.14|||||||||8.57|8.61|8.81|9.79|10.18|9.72|9.86|9.8|9.52|9.52|9.42|9.74|9.93|10.3|||10.52|10.61|10.74|10.89|9.9|9.68|9.63|9.82|9.89|10.03|9.7|9.9|9.45|9.22|9.56|9.87|9.8|9.42|9.66|9.91|9.85|10.27|10.21|10.63|10.22|9.29|8.77|8.91|8.89|8.76|8.64|8.59|8.49|8.37|8.39|8.38|8.45|8.4|8.34|8.16||||||8.03|7.98|8.11|8.03|8.31|8.31|8.47|8.61|8.6|8.66|8.46|8.59|8.76|8.77|8.81|8.66|8.8|8.68|8.72||8.62|8.5|8.48|8.39|8.39|8.34|8.48|8.5|8.54|8.48|8.5|8.41|8.31|8.17|8.18|8.14|8.3|8.3|8.28|8.36|8.48|8.41|8.47|8.35|8.28|8.6|8.77|8.26|8.3|8.29|8.3|8.28|8.31|8.27|8.37|8.31|8.28|8.17|8.15|8.15|7.86|7.86|7.85|7.86|8.1|8.13|8.24|8.29|8.41|8.36|8.29|8.33|8.34|8.37|8.35|8.33|8.37|8.35|8.28|8.47|8.72||||||8.6|8.73|9.03|9.01|9.51|10.03|9.33|||8.95|9.12|9.35|9.24|9.4|9.36
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||10.07|10.09|10.13|10.46|10.53|10.55|10.85|10.7|10.74|10.78|10.91|10.65|10.5|10.42|10.26|10.13|10.08|10.01|10.11|10.64|10.79|10.43|10.23|10.28|10.25|10.56|10.19|10.24|10.25|10.03|9.6|9.78|9.85|9.69|9.88|9.97|9.92|9.87|10.06|10.16|10.05|9.92|10.11|10.44|10.31|10.32|10.21|10.11|10.32|10.46|10.11|10.06|10.09|10.05|10.02|10.03|9.9|10.05|10.07|10.19||10.04|9.96|10.01|9.99|9.96|10.09|10.22|10.04|9.8|9.69|9.75|9.56|9.6|9.65|9.69|9.7|10.12|9.35|9.28|9.1|9.26||||9.18|8.84|9.02|8.61|9.05|9.81|9.88|10.19|10.27|10.08|10.07|10.18|10.12|10.58|10.75|11.12|11.15|11.29|||11.21|11.13|11.04|10.85|10.99|11.02|11.05|11.13|11.16|11.2|11.27|11.15|10.97|10.7|11.62|12.08|12.05|12|12.43|12.86|13.04|13.24|13.19|13.19|12.98|12.91|12.72|13.17|13.15|13.41|13.41|13.38|13.15|13|12.99|13.3|13.2|13.11|13.03|12.88||||||12.5|12.35|12.62|12.51|13.16|13.48|13.28|13.52|13.42|13.37|13.29|13.7|13.92|13.79|13.9|13.75|13.87|13.85|14.3||14.36|14.47|14.24|13.68|13.67|13.64|13.38|13.51|13.23|13.11|13.41|13.6|13.35|13.3|13.36|13.13|13.27|13.3|13.16|13.16|13.4|13.19|13.24|13.16|12.98|13.14|12.99|12.75|12.72|12.75|12.68|12.64|12.79|12.76|12.92|12.82|12.84|12.68|12.64|12.63|12.4|12.43|12.39|12.46|12.61|12.52|12.47|13.12|13.58|13.54|13.53|13.43|13.5|13.7|13.64|13.74|14.02|14.2|14.12|14.22|14.34||||||13.83|13.82|14.25|14.21|14.49|14.4|13.62|||13.42|13.36|13.5|13.58|13.88|13.87
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||8.58|8.74|8.76|9.09|9.11|9.07|9.16|9.05|9.03|8.58|8.57|8.67|8.8|8.75|8.77|8.54|8.53|8.53|8.41|8.75|8.76|8.32|8.28|8.06|8.01|8.05|8.06|8.08|8.04|7.87|7.71|7.88|7.82|7.63|7.76|7.82|7.85|7.79|7.83|7.96|7.87|7.9|7.91|8.12|8.11|7.61|7.58|7.55|7.71|7.69|7.62|7.54|7.59|7.63|7.62|7.77|7.54|7.68|7.78|7.89||7.85|7.79|7.73|7.67|7.42|7.41|7.32|7.23|7.53|7.36|7.28|7.3|7.22|7.29|7.2|7.14|7.08|7.07|6.98|6.98|7.11||||7.03|6.39|6.35|7.05|7.83|8.7|8.6|8.91|8.96|8.86|8.77|8.89|8.81|8.95|8.79|9.06|9.14|9.27|||9.16|9.24|9.08|9|9.13|9.11|9.17|9.26|9.35|9.4|9.41|9.24|9.17|8.97|9.8|9.98|10.13|10.2|9.71|9.74|9.94|10.06|10.08|10.13|9.89|10.06|10.07|10.38|10.4|10.45|10.14|10.03|10.19|10.17|10.24|9.92|10.15|10.21|10.18|9.96||||||9.85|9.42|9.24|9.21|9.57|9.8|9.83|10.23|10.18|10.38|10.1|10.22|10.21|10.07|10.11|10.11|10.34|10.36|10.51||10.35|10.25|10.27|10.02|10.19|9.26|9.45|9.52|9.58|9.42|9.52|9.48|9.32|9.23|9.26|9.22|9.4|9.28|9.06|9.18|9.4|9.37|9.4|9.3|9.23|9.35|9.37|9.44|9.33|9.07|9.11|9.01|9.02|8.95|9.05|8.9|8.75|8.59|8.56|8.56|8.5|8.57|8.46|8.44|8.46|8.38|8.28|8.77|9.03|8.99|8.86|8.98|9.03|9.05|9.1|8.97|9.1|9|9.04|9.17|9.26||||||9.05|8.96|9.18|9.26|10.29|10.68|10.28|||10.42|10.42|10.71|10.56|10.61|10.79
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||13.21|13.28|13.21|13.8|13.71|13.61|13.78|13.78|14.21|13.94|13.84|13.68|13.75|13.53|13.4|13.53|12.3|12.21|12.08|12.88|12.73|12.99|12.91|13.03|13.04|12.93|12.97|13.11|13.26|12.87|12.66|12.8|13.11|13.1|13.16|13.5|13.27|13.44|13.3|13.68|14.05|13.76|13.25|13.4|13.21|13.33|13.24|13.15|13.65|13.59|13.69|13.87|14.1|14.54|13.22|12.02|11.8|12.19|12.16|12.31||12.07|12.02|12|11.94|11.85|11.96|12.09|11.62|12.69|12.24|11.9|11.68|11.6|11.67|11.73|11.73|11.6|11.66|11.37|11.35|11.62||||10.98|10.71|11.17|10.79|11.86|13.18|13.7|14.18|14.79|14.5|16.04|17.81|17.28|16.85|17.03|16.52|16.38|16.95|||17.53|15.94|16.46|17.21|17.01|18|17.35|17.61|16.01|16.34|15.88|15.21|15.44|14.85|15.07|15.43|15.14|13.76|14.4|15.28|15.64|16.09|14.63|14.4|14.19|14|14|14.62|14.29|14.73|14.27|14.17|14.47|14.14|14.21|14.24|14.7|14.95|14.99|14.4||||||14.42|13.11|13.92|15.47|17.06|16.85|16.91|17.63|17.41|18.07|17.5|17.96|18.29|18.62|17.91|18.09|18.92|18.22|16.56||16.31|16.45|16.65|16.6|16.45|16.14|16.75|17.13|17.38|18.19|18.95|19.63|19.6|20.01|19.77|20.39|18.54|18.65|18.57|18.77|19.71|19.02|19.92|20.33|19.18|18.43|16.75|17.83|17.21|16.52|16.14|15.99|16.41|16.09|16.38|16.63|16.85|17.19|17.14|17.36|17.25|17.92|18.4|17.74|17.08|17.59|15.99|15.76|17.51|19.46|20.4|21|21.8|22.16|22.55|22.43|23.11|23.08|22.46|24.04|24||||||24.53|23.55|25.14|24.51|25.8|26.7|28.81|||29.96|31.3|31.71|31.5|32.2|34.17
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||2.49|2.49|2.47|2.53|2.53|2.52|2.52|2.56|2.52|2.53|2.52|2.48|2.43|2.45|2.48|2.46|2.44|2.43|2.45|2.54|2.57|2.59|2.58|2.57|2.54|2.53|2.52|2.51|2.52|2.49|2.38|2.46|2.5|2.45|2.49|2.49|2.5|2.47|2.53|2.53|2.55|2.51|2.48|2.51|2.46|2.46|2.45|2.42|2.44|2.46|2.47|2.5|2.43|2.41|2.4|2.41|2.38|2.43|2.43|2.45||2.44|2.44|2.45|2.41|2.41|2.42|2.37|2.31|2.42|2.42|2.42|2.4|2.4|2.42|2.4|2.41|2.47|2.48|2.42|2.2|2.25||||2.24|2.16|2.19|2.14|2.19|2.37|2.36|2.46|2.49|2.47|2.51|2.56|2.55|2.6|2.55|2.64|2.64|2.68|||2.64|2.66|2.65|2.63|2.65|2.62|2.6|2.64|2.67|2.65|2.66|2.61|2.6|2.53|2.68|2.74|2.74|2.68|2.72|2.84|2.85|2.91|2.88|2.88|2.78|2.8|2.8|2.86|2.84|2.87|2.86|2.84|2.86|2.77|2.81|2.82|2.87|2.87|2.81|2.7||||||2.64|2.57|2.62|2.55|2.7|2.69|2.76|2.85|2.84|2.87|2.84|2.98|2.97|2.94|2.95|2.96|3.03|2.9|2.94||2.82|2.78|2.83|2.86|2.84|2.85|2.88|2.95|2.91|2.82|2.86|2.85|2.85|2.77|2.8|2.78|2.82|2.81|2.77|2.77|2.81|2.83|2.9|2.72|2.61|2.67|2.65|2.7|2.74|2.7|2.74|2.73|2.65|2.6|2.66|2.61|2.62|2.62|2.63|2.62|2.62|2.46|2.44|2.43|2.5|2.47|2.43|2.47|2.54|2.61|2.59|2.6|2.66|2.66|2.65|2.57|2.64|2.64|2.68|2.81|2.85||||||2.82|2.8|3.03|2.94|3.27|3.19|2.9|||2.92|2.99|2.91|2.83|2.95|2.9
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||11.27|11.55|11.99|12.48|12.41|12.43|12.78|12.69|12.74|12.71|12.58|12.82|12.95|12.64|12.47|12.16|11.67|11.31|11.38|11.78|11.72|11.8|11.61|11.43|11.43|11.45|11.52|11.63|11.5|11.36|10.82|11.02|10.95|10.74|10.94|10.96|11.07|10.86|10.84|10.99|10.82|10.92|10.97|11.2|10.92|10.74|10.78|10.54|10.78|10.51|10.19|10.29|10.06|10.08|10.28|10.35|10.19|10.54|10.69|10.87||10.61|10.46|10.3|10.05|10.11|10.3|10.2|9.99|10.37|10.32|10.39|10.35|10.28|10.27|10.29|10.32|10.04|9.89|9.79|9.52|9.49||||9.33|8.77|8.92|8.63|8.8|9.77|9.83|10.26|10.25|10.31|10.07|10.28|10.26|10.61|10.26|10.61|10.89|11.26|||11.35|11.63|11.44|11.48|11.97|11.88|11.97|12.13|12.01|12.18|11.83|11.59|11.44|11.23|11.83|12.26|12.15|12.09|12.27|12.4|12.55|12.7|12.86|12.85|12.81|12.73|12.63|12.97|12.5|12.75|12.64|12.54|12.6|12.51|12.5|12.57|12.97|13.05|12.75|12.7||||||12.52|11.95|12.62|12.58|13.18|13.26|13.37|14.74|14.66|15.13|14.56|14.8|14.88|14.43|14.8|14.54|15.07|14.83|15.22||15.18|15.2|14.46|14.82|13.98|14.24|14.71|14.86|14.68|14|14.11|14.5|14.35|14.62|14.61|14.54|14|13.95|13.71|14.58|15.05|14.57|14.7|14.44|13.83|13.81|14.07|14.07|14.25|14.13|13.81|13.54|13.84|13.58|13.77|13.58|13.51|13.34|13.16|12.71|13.05|13.08|12.99|12.93|13.13|13.04|12.66|13.1|13.44|14.03|13.93|13.68|14|14.2|13.9|14.12|14.08|13.51|13.53|13.7|13.55||||||13.39|13.07|13.28|13.45|13.69|14.13|13.85|||14.19|13.96|14.63|14.3|14.81|14.68
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||19.78|20.31|20.59|22.3|22.64|21.87|19.88|20.84|20.53|20.53|21.13|21.19|21.18|21.14|21.3|21.03|20.45|20.55|20.67|21.2|21.35|20.91|21.38|21.59|20.94|20.45|21.24|21.25|21.37|20.21|20.89|20.44|19.91|21.2|19.88|19.29|21.41|20.37|20.49|20.25|20.19|20.49|19.68|19.97|19.1|19.48|19.03|18.75|19.55|19.73|18.49|18.66|18.22|16.56|15.05|15.11|14.7|14.01|14.09|13.3||13.45|13.35|13.56|13.46|13.52|13.7|13.79|13.05|13.48|12.98|12.3|12.8|13.01|13.01|13.54|12.65|12.3|12.46|12.24|12.62|12.72||||11.91|12|12.75|11.6|12.12|13.2|13.16|13.9|14.15|14.67|14.07|14.6|14.82|14.68|14.9|14.77|14.87|15.12|||15.01|14.36|14|15|14.2|14.04|14.04|14.04|12.76|12.39|12.21|11.37|11.42|10.8|11.46|11.34|11.26|11.28|11.1|11.1|11.48|11.84|11.8|11.32|10.29|10.16|10.15|10.65|10.94|10.93|11.03|11.24|10.88|10.52|10.9|10.4|10.77|10.59|9.95|10.03||||||9.78|9.84|10.28|10.13|10.72|10.76|11.08|11.35|11.42|11.32|11.66|11.51|11.5|11.78|12.2|12.04|12.43|12.7|12.56||12.55|12.45|11.55|12.1|12.14|12.64|11.76|10.69|10.32|10.13|10.4|10.65|10.73|10.61|10.33|10.22|9.5|8.98|8.16|8.26|8.39|7.63|7.71|7.67|7.78|7.97|7.87|7.95|7.95|8.23|7.94|8.02|8.04|7.95|8.05|7.92|8.04|8.11|8.08|8.11|8.37|8.45|7.8|7.09|7.21|7.36|7.17|7.37|7.56|7.66|7.93|7.78|7.94|8.16|7.85|7.71|7.93|8.1|8.07|7.97|8.26||||||7.81|7.33|7.66|7.77|7.59|7.68|7.46|||7.58|7.63|7.48|7.47|7.55|7.48
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||42.9|42.77|44.07|48.95|50.73|50.19|51.7|53.09|52.75|52.9|53.94|54.42|53.43|54.38|51|50.26|48.88|50|47.2|48.94|48.69|49.88|49|48.47|48.66|49.02|50.03|51.28|50.1|47.96|47.15|47.7|47.03|48.33|50.75|51.56|51.38|51.4|51.16|48.99|45.9|46.81|46.61|49|48.07|46.2|42|40.13|41.63|42.81|39.2|38.56|38.84|39.07|41.02|41.15|39.17|41.41|42.05|42.82||40.96|39.38|38.96|39|39.55|41.1|39.35|38.96|40.1|40.79|40.62|40.51|40.86|39.55|40.6|40.3|40.66|40.63|38.74|38.82|40.25||||38.01|36.23|35.93|33.15|34.61|38.45|39.83|40.9|41.43|42.39|41.31|41.89|42.32|44.14|44|46.88|47.73|49.38|||51.19|51.89|51.75|49.86|48.98|50.83|52.45|53.24|53.56|55.24|52.37|53.62|52.56|49.6|52.13|53.74|54.08|53.21|55.1|55.4|56.1|56.57|58|59.39|59.33|58.4|58.3|59.43|56.4|58.84|61.04|63.17|62.49|62.6|60.43|62.21|64.35|62.9|62.86|63.7||||||64.71|63.78|64.12|64.42|65.8|62.6|61.81|62.23|64.88|66.55|65.2|66.88|69.94|66.85|67.76|67.7|70.22|71.2|75.38||75.65|75.74|73.3|72.4|72.68|74.21|74.41|73.43|73.96|73|74.9|77.3|76.63|77.51|76.78|77.6|78.5|78.37|77.55|79.67|80.96|80.93|81.48|83.15|77.78|74.31|76.64|76.08|77.61|79.01|77|78.34|77.05|77.2|80.19|79.95|76.93|77.67|78.44|74.75|74.3|77.92|76.87|78.33|76.16|74.3|74.69|75.49|74.2|74.64|74.98|74.13|76.58|74.25|71.23|72.49|72.65|69.7|66.72|69.14|68.88||||||70.55|70.08|74.03|70.25|72.01|72.3|70.93|||69.97|67.99|69.98|70.68|70.35|73.73
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||9.35|9.16|8.99|9.11|9.12|9.13|9.2|9.16|9.11|9.08|9.03|9.05|8.97|9.03|9.02|9.06|9|8.88|9.01|9.31|9.22|9.25|9.23|9.22|9.19|9.09|9.16|9.3|9.26|9.22|9.04|9.18|9.24|9.16|9.39|9.6|9.55|9.54|10.02|10.24|10.34|10.5|10.14|10.13|10.15|9.91|9.66|9.65|9.92|9.99|9.91|9.67|9.65|9.81|9.63|9.72|9.74|10.07|10|9.99||9.98|9.85|9.95|9.5|9.13|9.22|9.09|8.94|9.35|9.18|9.07|9.08|9.01|9.09|8.86|8.84|8.72|8.82|8.78|8.73|9.12||||8.89|8.57|8.76|8.94|9.69|10.77|10.93|11.48|11.26|11.29|11.09|11.4|11.17|11|10.2|10.28|10.43|10.6|||10.38|10.16|9.74|9.57|9.99|9.95|10.22|10.36|10.39|10.79|10.52|10.4|10.5|9.78|10|10.38|10.37|10.2|9.96|10.09|10.44|10.12|10.22|9.92|9.02|9.2|9.11|9.4|9.47|9.81|9.58|9.37|9.11|9.1|9.01|8.87|9.01|9.1|8.97|9.04||||||9.02|8.78|9.15|9.03|9.71|9.65|9.49|9.8|9.72|9.92|9.93|10.16|10.36|9.85|9.9|10.07|10.35|10.55|10.15||10.11|9.76|9.42|9.71|9.55|9.63|9.9|9.89|10.16|9.9|9.87|9.42|9.4|9.56|9.58|9.83|9.56|9.04|8.69|8.61|8.66|8.59|8.62|8.58|8.48|8.56|8.75|8.88|8.8|8.82|8.93|8.93|9.07|9.11|8.95|8.8|8.82|8.9|8.98|8.94|9.17|9.12|9.03|8.91|9.02|8.86|8.36|8.33|8.76|8.63|8.63|8.79|8.91|9.09|8.26|8.75|8.85|8.95|8.89|8.64|8.68||||||7.89|7.85|8.01|8.59|8.23|8.31|8.26|||8.36|8.46|8.43|8.54|8.61|8.64
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||38.12|38.56|38.32|39.12|39.74|38.99|39.32|39.27|39.1|39.13|39.04|39.16|37.68|38.6|39.04|39.18|38.93|39.37|40.05|41.14|41.02|41.8|41.77|41.29|40.98|42.1|41.71|41.8|42.43|41.85|41.81|41.5|40.9|41.48|41.3|42.15|43.03|41.45|41.1|41.8|40.84|41.81|41.46|43.4|43.28|44.09|43.91|41.81|42.15|42.76|42.45|42.55|42.99|43.38|43.12|42.4|40.38|41.86|41.45|42.99||41.84|41.15|40.14|39.89|37.99|38.7|39|38.68|36.86|36.88|36.5|38|38.25|37.6|37.65|36.92|36.77|35.37|35.02|36.01|35.95||||35.55|34.19|34.45|32.88|32.35|33.86|34.2|34.79|34.85|35.66|35.08|31.89|30.82|31.18|30.4|32.45|33|34.58|||35.32|35.58|36.15|35.12|35.15|34.9|35.1|35.51|35.51|35.31|35.71|37.93|36.14|34.69|36.3|37.47|38.29|37.45|36.71|38.67|40.86|42.02|43.9|44.4|44|44.85|44.44|46|45.3|46.35|46.54|46.94|46.72|46.12|46.06|46.79|48.38|48.48|47.48|48.27||||||47.58|49.2|50.1|48.61|49.04|48.61|49.15|47.87|49.18|48.75|48.03|46.66|47.15|47.1|48.3|46.97|46.04|47.1|46.9||47.14|47.5|47.77|48.07|48.71|49.07|47.53|45.61|44.78|44.52|45.14|46.11|45.65|45.54|46.27|46.2|46.86|45.03|45.1|45.64|45.3|45.52|45.33|45.99|45.85|46.15|46.8|47.29|48.28|48.55|46.6|46.41|47.88|47.7|47.82|47.31|47.07|46.37|47.17|49.26|51|50.8|49.4|50.5|48.35|49.4|50|50.6|51.75|50.2|49.55|49.4|49.36|49.3|49.12|49.27|49.3|47.44|46.28|45.85|43.1||||||42.25|41.83|43.88|45.03|45.02|44.19|43.51|||44.58|44.77|46.19|46.9|45.13|46.13
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||87.04|87.68|89.52|93.33|94.66|92.63|97.08|100.4|97.78|99.91|100.91|108.08|101.31|102.32|103.1|107.69|101.2|99.3|96.28|93.48|94.31|94.5|87.29|88.29|87.5|90.08|95.37|92.31|92.06|95.28|96|97.54|97.55|100.15|108|107.59|104.34|106.73|97.03|96.52|96.62|90.94|82.67|83.95|81.9|81.83|79.31|77.99|80.97|81.97|81.96|81.52|79.48|75.23|78.96|80.14|80.28|84.16|85.41|86.25||83.05|80.68|81.5|75.03|73.03|73.65|75.11|74.44|79.56|79.67|77.3|76.35|77.12|76|77.17|77.46|79.92|72.65|69.7|69.42|68.6||||68.77|66|70.91|66.12|68.14|74.56|77.88|80.08|81.95|83.95|82.12|80.68|78.43|82.05|82.04|86.77|87.36|89.19|||92.48|90.13|90.05|86.97|89.99|90.83|93.98|97.39|99.11|102.16|101.65|104.73|105.58|101.08|103.83|106.7|106.5|109.66|108.41|108.57|114.52|108.72|109.23|115.86|116.79|118.52|115.54|116.9|109.87|108.8|108.82|109.34|106.67|108.69|106.8|105.79|100.69|100.7|102.95|104.96||||||106.5|107.37|111.22|107.72|113.58|112.1|113.91|115.22|117.17|112.59|113|113.27|115|113.65|116.53|118.29|120.31|122.06|130.5||136.9|141.63|133.3|138.06|137.86|139.46|137.27|136.15|131.44|132.2|134.22|139.75|141.08|146.24|148.64|142.84|140.21|141.59|138.63|147.15|149.15|143.88|146.77|147.06|152.42|150.37|152.94|152.5|150.45|158.62|144.2|137.06|139|136.45|129.18|133.45|131.44|119.49|112.41|115.43|120.91|114.61|114.66|114.87|112.2|106.39|107.39|107.36|110|110.69|109.5|108.31|108.66|108.19|108.4|112.72|106.5|117.34|117.25|119.22|119.96||||||125.99|122|127.31|125.73|126.92|127.39|127.39|||127.59|126.3|132|138.57|130.76|138.92
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||278.79|275.41|280.33|283.94|293.33|298.94|300|307.5|312|338.38|334|330.86|327.51|339.24|342.43|346.6|341.88|337.41|348.98|359.75|355|366.99|370.82|375|368.35|374.98|372.24|361.1|363.9|364.33|357.5|364.3|364.45|354.7|364.72|366.8|374|372.72|384.29|383.6|389.5|388|378|383|390|383.24|378.37|372.13|378.41|374.5|368.6|368.32|361.43|354.7|351.86|356|357.55|352|350.87|340||327|324.35|323.31|320.4|320.73|315.8|312.95|316.6|321.09|318.3|335.03|338.62|340|337.6|331.8|323.88|327.52|319.92|318.3|321.94|331.72||||338|317.9|320.31|314.67|313.01|342.81|336.5|344.4|331.63|334.76|341.99|349|344.4|358.09|349.11|364.7|373.55|378.52|||384.12|360.5|353.91|342.43|350.12|347.33|349.5|354.28|349.2|352.75|344.74|340.91|309.92|301.31|314|323.92|323.86|325.84|325.55|344|348.99|347.13|346.24|349.63|349.76|351.79|344.99|354.05|348.81|367.47|372.28|367.99|362.31|358.15|354.99|365.49|370|362.41|354.01|350.47||||||351.58|343.55|361.5|356.5|374.98|371.59|384.79|398.13|382.02|389|395.77|381|402.99|395|410.41|419.67|423.5|430.83|432||421.85|413|385|393.78|399.99|408.99|395.5|400.74|370.5|369.64|374.95|384.05|383|387.36|386.32|375.98|370.18|361.54|354.02|354|358|357.58|372.77|375.86|372.56|376.28|380|385.89|384.45|393.49|392.03|385.41|400.37|387.15|387.59|369.9|367|366.32|361.29|359.01|361.6|355.55|350.22|347.1|354.26|342.44|338.62|336.01|341.13|342.33|346|338.55|342.11|341.5|344|364.27|389.88|390.9|388|402.88|393.14||||||391.28|370.31|381.58|423.97|396.8|388.6|386.33|||392.48|400.03|406.16|405.25|404.1|409.15
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||36.71|36.82|37.17|38.17|38.91|39.3|39.63|40.29|40.33|40.68|41.32|40.97|40.18|40.92|40.95|40.87|39.43|38.45|38.61|40.5|40.78|41.74|41.73|41.68|42.11|42.53|43.55|43.82|42.21|41.61|41.21|45.79|45.52|45.65|47.79|47.55|46.91|48.01|48.4|49.23|47.04|47.97|47.27|46.72|46.58|46.79|44.91|44.5|45.01|45.54|46.19|45.02|44.63|44.25|44.15|44.3|43.4|44.15|43.89|43.39||43.11|42.7|42.55|41.78|41.27|41.32|41|40.45|43.3|42.99|42|42.32|42.49|42.96|43.91|44.33|43.55|43.65|43.44|43.38|43.88||||42.47|40.05|41.39|40.01|41.06|44.59|45.09|47.11|46.74|47.98|48.12|47.95|47.56|48.5|47.24|48.48|50|51.71|||51.78|52.29|52.4|50.88|51.38|52.15|53.68|53.34|52.73|53.66|53.7|53.07|52.18|51.16|54.1|55.35|52|51.6|53.6|56.48|58.35|58.57|59.45|59.1|58.57|58.01|56.76|59.09|58.43|59.76|57.99|57.65|58.18|58.92|58.09|58.43|60.62|60.82|60.37|60||||||59.7|59.5|61.21|60.52|62.31|62.67|65.05|66.19|66.31|67.26|67.5|70.04|71.85|71.65|70.98|71.23|70.9|70.79|71.99||70.34|70.01|70.41|71.43|71.19|70.17|70.05|71.27|69.95|69.62|70.62|72.42|71.89|73.46|73.7|74.18|73.25|71.12|71.24|71.12|70.25|69.92|72.18|71.98|74.3|75.51|71.29|68.65|67.73|67.58|67.7|67.32|69.37|70.13|68.08|66.88|67.62|67.44|66.42|66.09|67.93|66.61|66.11|65.2|66.48|67.39|66.98|66.15|69.15|69.15|70.81|74|74.98|76.1|75.33|77.08|78.61|80.04|80|80.08|81.24||||||79.16|76.7|79.15|80.25|77.81|77.52|78.11|||78.55|75.1|74.29|76.18|75.56|77.29
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||18.61|18.4|16.73|16.92|17.14|16.85|16.98|17.25|16.88|16.64|16.66|16.38|16.18|16.42|16.49|16.26|16.04|15.73|16.01|16.3|16.09|16.33|16.29|16.3|16.35|16.36|16.37|16.59|16.53|16.36|16.09|16.23|16.39|16.46|16.75|16.9|16.83|16.9|17.2|17.54|17.54|17.62|17.01|17.01|17.04|16.79|16.56|16.48|16.81|16.88|16.89|16.84|16.8|16.9|16.53|16.02|16.3|16.78|16.48|16.47||16.36|16.59|16.55|16.01|15.87|15.96|16|15.67|16.1|16.01|15.69|16.9|16.9|17.1|17.01|16.94|16.76|16.8|16.63|16.37|16.95||||16.96|16.2|17.79|18.1|18.37|19.5|19.59|19.88|19.82|19.7|19.96|19.09|18.06|18.3|18.08|18.39|18.88|19.53|||18.77|18.62|18.43|18.09|18.57|18.28|18.28|18.44|18.57|18.58|18.84|18.36|18.32|17.87|19.09|19.89|19.92|19.47|19.53|20.2|20.77|20.93|21.09|20.95|21.4|21.11|21.22|21.5|21.38|21.82|21.85|21.66|21.68|21.82|22.02|21.96|22.55|21.92|22.05|21.57||||||21.2|21.05|21.78|21|22.58|23.07|22.65|23.15|23.2|23.76|24.16|23.78|24.31|23.11|23.1|22.94|23.96|22.77|23.85||23.55|22.58|22.39|23.01|24.93|22.7|22.29|23.06|22.72|22.56|22.71|22.9|23.09|23.96|24.64|24.32|25.55|24.85|23.28|23.2|22.3|21.44|21.16|20.43|20.16|19.24|19.56|19.87|19.55|19.75|19.2|19.8|20.68|20.05|20.21|19.81|20.05|20.01|20.4|21.01|21.64|22.26|22.05|21.94|21|19.99|18.17|17.17|17.52|17.39|17.34|18.01|17.86|18.88|18.93|21.03|19.28|19.3|19.27|19.42|19.62||||||19.1|18.17|18.43|18.37|18.75|18.16|17.7|||18.48|18.16|18.4|18.65|18.87|18.91
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||3.82|3.87|3.83|3.88|3.87|3.83|3.83|3.85|3.85|3.84|3.84|3.79|3.72|3.73|3.74|3.73|3.69|3.61|3.68|3.84|3.87|3.9|3.89|3.91|3.89|3.87|3.89|3.9|3.86|3.77|3.64|3.78|3.83|3.79|3.79|3.81|3.78|3.78|3.84|3.86|3.9|3.88|3.82|3.85|3.81|3.77|3.76|3.73|3.81|3.79|3.77|3.94|3.92|3.9|3.9|3.94|3.93|4.06|4.07|4.09||4.09|4.15|4.16|4.18|4.14|4.15|4.08|3.98|4.21|4.2|4.2|4.19|4.02|4.14|4.01|4.07|4.03|4.07|3.97|3.85|4.09||||4.07|3.86|4.24|4.71|5.23|5.81|5.28|4.8|4.36|4.43|4.57|4.37|4.34|4.48|4.27|4.25|4.19|4.25|||4.08|4.15|4.03|4.03|4.18|4.29|4.29|4.45|4.73|4.3|4.27|3.88|3.85|3.75|4.02|4.01|3.85|3.75|3.85|3.95|4.03|4.07|3.99|3.99|4.02|3.94|3.95|4.08|3.93|3.98|3.95|3.96|4.03|3.89|3.94|3.85|3.94|3.91|3.91|3.79||||||3.68|3.58|3.69|3.61|3.77|3.8|3.8|3.91|3.87|3.95|3.95|4.05|3.98|3.98|3.95|3.92|4|4|4.05||3.96|3.85|3.83|3.88|3.91|3.89|3.8|3.88|3.88|3.78|3.75|3.83|3.72|3.66|3.62|3.64|3.61|3.59|3.61|3.58|3.62|3.6|3.61|3.57|3.53|3.58|3.61|3.62|3.61|3.67|3.56|3.52|3.56|3.55|3.55|3.48|3.49|3.43|3.41|3.39|3.37|3.36|3.33|3.3|3.37|3.38|3.27|3.33|3.43|3.51|3.53|3.56|3.59|3.63|3.6|3.58|3.65|4.36|4.54|4.47|4.48||||||4.46|4.24|4.35|4.27|4.48|4.49|4.43|||4.5|4.44|4.33|4.29|4.37|4.32
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||5.9|5.82|5.75|5.82|5.77|5.79|5.84|5.85|5.82|5.76|5.81|5.78|5.75|5.68|5.67|5.64|5.57|5.49|5.53|5.84|5.8|5.89|5.88|5.89|5.92|5.88|5.85|5.9|5.83|5.73|5.63|5.8|5.84|5.86|5.77|5.92|5.96|5.95|6.1|6.23|6.22|6.18|6.1|6.26|6.35|6.31|6.27|6.01|6.13|6.18|6.1|6.15|6.15|6.15|6.05|6.05|6|6.18|6.07|6.07||6.12|6.26|6.25|6.08|5.99|5.99|5.98|5.88|6.13|6.1|5.92|5.94|6.02|6.18|5.62|5.48|5.42|5.46|5.44|5.3|5.54||||5.34|5.09|5.23|5.19|5.55|6.17|6.41|6.61|6.44|6.34|6.26|6.47|6.3|6.4|6.16|6.21|6.43|6.58|||6.36|6.47|6.39|6.39|6.46|6.42|6.38|6.62|6.69|6.69|6.77|6.9|6.75|6.38|6.73|6.75|6.39|6.23|6.3|6.5|6.62|6.7|6.57|6.48|6.3|6.34|6.3|6.6|6.38|6.41|6.26|6.21|6.28|6.17|6.22|6.16|6.28|6.34|6.21|6.05||||||6.17|5.91|6.17|6.13|6.5|6.6|6.54|6.8|6.74|6.93|6.86|7.16|7.14|7.09|7.06|7.05|7.26|7.14|7.2||6.97|7.05|7.16|7.09|6.94|7.03|7.01|6.97|7.06|7.05|6.96|6.95|6.97|7.05|7.03|7.22|6.99|6.99|6.83|6.79|6.77|6.69|6.57|6.51|6.47|6.53|6.61|6.64|6.61|6.58|6.64|6.62|6.7|6.69|6.69|6.61|6.61|6.52|6.54|6.5|6.49|6.59|6.42|6.43|6.62|6.62|6.51|6.61|6.88|6.93|7|7|7.08|7.19|7.1|7.19|7.3|7.37|7.29|7.34|7.29||||||6.95|6.88|7.04|7.39|7.15|7.13|7.07|||7.27|7.36|7.35|7.16|7.15|7.27
07293|100839|/equities/qilianshan|SHANGHAICOMP||11.46|11.59|11.35|11.67|11.79|11.18|11.22|11.4|11.45|11.42|11.35|11.37|10.99|11.06|11|10.9|10.85|10.81|10.68|11.21|11.35|11.47|11.54|11.52|11.5|11.73|11.69|12.01|12.23|11.88|11.68|12.15|12.48|12.11|11.62|11.68|11.74|11.59|12.1|12.29|12.38|12.4|12.31|11.73|11.81|11.72|11.73|11.71|12.05|12.01|12.15|12.32|12.59|12.23|12.21|12.11|12.58|12.98|13.33|13.63||13.83|13.63|13.83|14.1|13.75|13.55|13.58|13.68|15.2|15.62|15.05|16.72|15.2|14.25|12.95|11.77||||||||||||||10.7|10.38|10.85|11.19|10.92|10.87|10.57|10.43|10.75|10.68|10.98|11.04|10.84|||10.6|10.72|10.49|10.24|10.26|9.72|9.67|9.82|9.88|9.93|9.99|9.9|9.82|9.6|10.33|10.5|10.58|10.54|10.78|11.01|11.01|11.13|11|10.97|10.73|10.68|10.63|11.04|11.04|11.22|11.26|11.01|11.01|10.82|10.76|10.96|10.93|10.72|10.77|10.61||||||9.94|9.98|10.13|9.94|10.37|10.38|10.68|10.86|10.42|10.32|10.28|10.64|10.7|10.89|10.92|10.95|10.88|10.69|10.56||10.4|10.34|10.3|10.36|10.4|10.25|10.47|10.63|10.63|10.39|10.42|10.33|10.16|10.07|10.16|10.05|10.15|10.09|10.16|10.04|10.14|10.11|9.84|9.75|9.72|9.97|10.07|10.03|9.91|9.86|9.89|9.82|9.88|9.86|10.01|9.95|10.08|9.68|9.76|9.57|9.44|9.58|9.59|9.49|9.74|9.67|9.58|9.7|9.94|10.01|10.2|10.2|10.22|10.4|10.65|10.56|10.55|10.53|10.62|10.95|10.78||||||10.79|10.77|11.16|11.06|11.49|12.41|12.33|||12.18|11.98|11.98|12.3|13.06|12.88
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||3.55|3.57|3.57|3.59|3.58|3.48|3.5|3.53|3.44|3.4|3.35|3.32|3.26|3.3|3.29|3.31|3.28|3.31|3.34|3.39|3.43|3.44|3.45|3.38|3.33|3.38|3.41|3.41|3.4|3.41|3.28|3.42|3.47|3.42|3.48|3.45|3.46|3.42|3.5|3.57|3.52|3.5|3.5|3.66|3.66|3.67|3.66|3.69|3.75|3.85|3.84|3.92|3.87|3.89|3.89|3.88|3.72|3.74|3.73|3.81||3.86|3.84|3.93|3.8|3.78|3.78|3.78|3.71|3.87|3.75|3.59|3.54|3.54|3.53|3.34|3.28|3.31|3.36|3.32|3.24|3.36||||3.19|3.09|3.21|3.17|3.26|3.53|3.74|3.96|4|3.82|3.77|3.91|3.87|3.84|3.87|3.78|3.97|4.19|||3.81|3.87|3.82|3.88|3.82|3.82|3.65|3.69|3.73|3.75|3.63|3.36|3.36|3.22|3.52|3.62|3.38|3.4|3.33|3.52|3.59|3.66|3.62|3.6|3.55|3.47|3.51|3.48|3.56|3.58|3.5|3.42|3.45|3.42|3.43|3.47|3.53|3.4|3.33|3.24||||||3.18|3.06|3.13|3.11|3.26|3.26|3.33|3.41|3.39|3.52|3.45|3.53|3.59|3.54|3.56|3.51|3.61|3.62|3.63||3.53|3.46|3.43|3.5|3.53|3.56|3.53|3.5|3.51|3.4|3.41|3.38|3.35|3.39|3.37|3.42|3.37|3.32|3.28|3.29|3.28|3.27|3.34|3.34|3.27|3.3|3.32|3.37|3.43|3.47|3.49|3.49|3.59|3.61|3.56|3.94|3.94|4.05|4.02|3.9|3.83|3.86|3.51|3.41|3.19|3.04|3|3.13|3.13|3.22|3.19|3.4|3.46|3.57|3.58|3.47|3.44|3.53|3.65|3.75|3.62||||||3.29|3.25|3.34|3.33|3.42|3.53|3.46|||3.51|3.55|3.61|3.4|3.49|3.42
07295|100889|/equities/gd-power|SHANGHAICOMP||4.48|4.3|4.27|4.29|3.94|4|3.76|4.12|4.11|4.06|3.93|3.82|3.74|3.77|3.83|3.69|3.67|3.59|3.69|3.83|3.81|3.82|3.9|3.87|3.87|3.89|3.89|4.12|4.1|4.25|4.13|4.08|4.39|4.22|4.3|4.16|4.07|4.08|4.13|4.06|3.98|3.91|3.92|3.77|3.72|3.74|3.78|3.89|3.96|3.77|3.78|3.69|3.72|3.8|3.73|3.8|3.76|3.69|3.6|3.65||3.5|3.51|3.6|3.48|3.52|3.42|3.46|3.33|3.31|3.35|3.34|3.34|3.16|3.24|3.19|3.13|3.1|3.12|2.96|3.03|3.09||||3.02|3|2.86|2.73|2.65|2.74|2.59|2.67|2.69|2.68|2.61|2.54|2.54|2.58|2.54|2.6|2.57|2.57|||2.56|2.52|2.51|2.48|2.51|2.47|2.49|2.54|2.53|2.52|2.54|2.5|2.52|2.43|2.63|2.75|2.83|2.84|2.77|2.85|2.87|2.84|2.81|2.85|2.82|2.78|2.62|2.68|2.68|2.72|2.72|2.71|2.73|2.75|2.77|2.86|2.91|2.91|2.84|2.78||||||2.63|2.68|2.7|2.63|2.84|2.85|2.86|2.89|2.9|2.83|2.85|2.91|2.86|2.85|2.87|2.89|2.95|2.96|3.04||3.17|2.9|2.86|2.93|3.05|3.05|3.09|2.95|2.95|2.91|3|2.97|2.98|2.88|2.91|2.91|2.95|2.8|2.82|2.7|2.68|2.57|2.59|2.54|2.56|2.54|2.58|2.56|2.54|2.5|2.5|2.49|2.47|2.45|2.47|2.46|2.47|2.46|2.5|2.48|2.5|2.64|2.61|2.63|2.74|2.79|2.87|2.93|2.84|2.84|2.83|2.97|3.06|2.78|2.8|2.77|2.78|2.8|2.94|3.11|3.13||||||3.25|3.19|3.31|3.12|3.47|3.59|3.26|||2.96|2.85|2.86|2.82|2.91|2.86
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||5.18|5.19|5.17|5.29|5.3|5.32|5.36|5.4|5.43|5.4|5.4|5.36|5.2|5.11|5.17|5.14|5.09|5.04|5.13|5.39|5.39|5.4|5.43|5.3|5.26|5.34|5.29|5.36|5.35|5.28|5.11|5.31|5.3|5.1|5.09|5.12|5.08|4.98|5.06|5.08|5.16|5.15|5.15|5.3|5.26|5.29|5.24|5.14|5.17|5.17|5.11|5.13|5.09|5.08|5.07|5.19|5.06|5.14|5.17|5.19||5.28|5.16|5.21|5.19|5.02|4.89|4.8|4.68|4.89|4.84|4.8|4.78|4.77|4.81|4.84|4.76|4.68|4.75|4.66|4.53|4.67||||4.64|4.51|4.51|4.38|4.63|4.94|4.91|5.26|5.5|5.28|5.38|5.75|5.55|5.77|5.82|6.06|5.72|5.88|||5.73|5.96|5.82|5.78|5.9|5.74|5.84|5.71|6.09|5.54|5.04|4.96|4.98|4.88|5.39|5.59|5.46|5.36|5.25|5.28|5.31|5.47|5.44|5.41|5.28|5.3|5.27|5.42|5.42|5.47|5.52|5.27|5.3|5.17|5.17|5.19|5.26|5.23|5.21|5.07||||||4.93|4.87|4.93|4.86|5.06|5.13|5.19|5.31|5.19|5.22|5.12|5.25|5.26|5.29|5.29|5.27|5.27|5.25|5.29||5.17|5.05|5.09|5.09|5.09|5.14|5.21|5.18|5.15|4.99|4.95|4.98|4.89|4.82|4.82|4.8|4.84|4.77|4.75|4.74|4.81|4.77|4.8|4.72|4.71|4.76|4.72|4.71|4.72|4.81|5.11|5.04|5.1|5.06|5.07|5.06|5.07|5.03|4.99|4.97|4.92|4.96|4.94|4.88|4.99|4.98|4.93|5.15|5.23|5.24|5.16|5.18|5.23|5.26|5.26|5.15|5.22|5.21|5.31|5.53|5.64||||||5.3|5.29|5.46|5.3|5.57|5.8|5.75|||5.76|5.78|5.56|5.51|5.67|5.7
07297|100580|/equities/gemdale|SHANGHAICOMP||11.46|11.58|11.52|11.81|11.75|11.53|11.09|11.32|10.78|10.18|10.25|10.14|9.94|10.17|10.26|10.41|10.22|10.57|11.02|11.38|11.73|11.95|12.3|12.32|11.39|11|11.04|11.36|11.41|11.5|10.95|12.02|12.78|12.74|12.54|12.72|12.56|12.54|12.86|13.16|13.1|13.44|12.94|11.76|11.97|12.38|12.72|12.22|12.45|12.43|11.74|11.81|11.97|11.66|11.26|11.75|11.86|11.55|11.62|11.41||11.73|11.92|11.89|11.97|12.36|12.75|12.5|12.62|12.45|12.87|13.16|12.87|13.16|13.13|12.67|12.2|12.45|12.96|13.07|13|13.69||||14.28|13.82|13.19|13.71|13.33|13.77|13.41|13.41|14.55|14.44|15.19|14.95|14.41|13.96|14.56|14.66|14.42|15.2|||14.7|14.28|14.44|13.6|14|13.98|14.34|14.33|14.4|13.83|13.79|12.54|12.31|11.91|13.23|13.48|13.31|13.21|13.79|14.06|13.9|13.81|13.15|13.15|12.71|12.68|12.88|12.98|13.42|13.49|13.32|12.51|12.8|12.5|12.28|12.95|13.05|12.78|13.12|13.17||||||13|12.85|12.77|12.91|13.28|13.09|13.17|13.66|13.53|12.91|12.47|12.8|13.1|13.31|13.38|13.42|13|13.49|13.54||12.97|12.28|12.36|12.45|12.21|11.11|10.82|11.09|11.37|10.7|10.57|10.56|10.5|10.5|10.9|11.22|11.47|11.44|11.56|11.18|10.91|10.49|10.36|10|10.1|10.23|10.44|10.49|10.5|10.31|11.02|10.5|10.96|11|11.05|11.27|11.43|10.39|9.77|9.66|9.69|9.84|9.99|9.58|9.77|10.15|10.7|10.85|10.76|11.08|11.43|10.87|10.42|10.71|10.86|11.16|11.08|11.47|11.45|11|10.87||||||11.2|11.35|11.48|10.66|11.1|11.44|11.47|||10.46|10.03|10.89|11.97|12.4|11.65
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||2.53|2.66|2.57|2.48|2.36|2.33|2.31|2.34|2.35|2.31|2.3|2.25|2.23|2.22|2.24|2.22|2.22|2.19|2.27|2.39|2.39|2.43|2.42|2.48|2.36|2.41|2.42|2.45|2.46|2.45|2.42|2.46|2.5|2.47|2.35|2.37|2.36|2.42|2.55|2.54|2.42|2.46|2.47|2.51|2.39|2.42|2.48|2.45|2.46|2.52|2.65|2.64|2.73|2.87|2.73|2.6|2.48|2.36|2.25|2.14||2.11|2.15|2.19|2.18|2.21|2.18|2.2|2.14|2.21|2.14|2.09|2.11|2.12|2.06|2.1|2.09|2.15|2.05|2.15|2.05|2.16||||2.27|2.39|2.52|2.65||2.79|2.63|2.74|2.84|2.73|2.74|2.72|2.64|2.64|2.56|2.66|2.7|2.78|||2.72|2.71|2.73|2.74|2.78|2.78|2.75|2.82|2.88|2.84|2.84|2.82|2.76|2.63|2.84|2.99|3.12|3.31|3.37|3.35|3.25|3.5|3.31|3.17|3.22|3.07|3.17|2.91|2.99|2.93|2.89|2.87|2.84|2.91|2.97|2.93|2.92|2.95|2.93|2.87||||||2.61|2.56|2.64|2.59|2.76|2.71|2.82|3.04|2.95|2.94|2.9|3.07|3.05|3.02|3.15|3.08|2.8|2.79|2.84||2.83|2.73|2.67|2.72|2.73|2.76|2.87|2.88|2.81|2.65|2.73|2.6|2.48|2.46|2.5|2.48|2.54|2.55|2.51|2.52|2.49|2.47|2.5|2.41|2.43|2.48|2.52|2.58|2.53|2.52|2.57|2.49|2.54|2.57|2.53|2.52|2.51|2.53|2.56|2.6|2.59|2.72|2.75|2.8|2.9|3.02|3.12|3.36|3.47|3.44|3.25|3.37|3.38|3.44|3.42|3.26|3.2|3.21|3.53|3.74|3.8||||||3.58|3.53|3.89|3.54|3.86|3.8|4.16|||4.23|3.92|3.88|3.53|3.33|3.21
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||12.64|12.6|12.84|13.49|13.5|13.38|13.49|13.62|13.66|13.64|13.74|13.5|13.38|13.4|13.39|13.26|12.99|12.8|12.96|13.7|13.97|14.22|14.22|13.91|14.12|13.77|14.09|14.14|13.6|13.55|13.62|14.19|13.96|13.96|14.39|14.41|14.06|14.62|14.44|14.76|14.62|14.26|14.2|14.33|14.41|14.4|14.25|14.17|14.29|14.43|14.07|13.99|13.82|13.95|13.98|13.81|13.61|14.18|14.0071|13.8143||13.6571|13.5857|13.3643|13|13.0571|13.0643|13.4214|13.3286|14.2214|13.7|13.6429|13.5571|13.7357|13.9643|14.2571|14.1857|13.9571|14.1929|13.9143|13.8929|13.35||||12.6929|12.4|11.6|10.8857|10.9357|11.8643|12.3357|12.9214|13.1429|13.3071|13.45|13.9643|13.25|13.8714|14.0929|13.8071|13.8857|14.4786|||14.2643|14.6214|14.85|14.9|15.3143|14.1714|15.0786|13.7071|13.7214|14.2143|14.2714|13.9571|13.8286|14.1857|14.9857|15.5571|14.3571|13.2929|13.5571|14.0929|14.3214|13.9071|13.8786|13.7071|13.8|13.7786|13.5214|13.1429|13.0071|13.3071|13.1429|13.0786|13.2714|13.0857|13.0357|13.0286|13.5|13.55|13.3429|13.3143||||||13.2786|13.1571|13.6143|13.4786|14.2571|14.4286|15.3643|15.9571|15.3643|17.0714|18.2357|16.9643|16.9357|15.3929|14.6786|14.4786|14.2429|14.2286|14.2929||14.3286|14.2929|14.3071|13.7714|13.7214|13.5286|13.7571|13.9|13.8143|14.0071|13.75|13.7857|13.7|13.8571|13.4571|13.45|13.6429|13.6143|13.4357|13.6786|13.5714|13.8357|14.2143|14.8643|14.8|14.4571|14.2|12.9071|12.7786|12.7|12.8071|12.9|12.95|12.95|12.9929|12.7857|12.6571|12.6714|12.5857|12.6286|12.7786|12.7786|12.7714|12.7571|12.7286|12.4929|12.4786|13.3786|13.95|13.4214|13.5643|13.5071|13.4643|13.4|13.2|13.2643|13.4143|13.4214|13.3857|13.3071|13.25||||||13.1071|13.1429|13.4786|13.2857|13.3786|13.5143|13.35|||13.3357|13.3571|13.6714|13.6929|13.95|14.05
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||114.9|114.35|114.97|118.21|119.66|119.3|123.67|123.25|123.5|124.79|126.7|128.47|125.95|128.8|127.72|130.08|124.58|122.25|117.69|119.28|118.27|119.35|118.62|121.52|120.63|123.19|126.68|124.71|121.97|122.92|126.3|126.13|124.54|126|128.99|135.28|129.3|131.28|130.57|130.19|138.85|142.21|136.64|139.98|133.38|132|128.22|126.61|130.4|133.35|131.19|131.15|130.6|131.53|133.69|136.71|136.69|142.58|139.86|143.95||145.02|143.85|143.64|142|138.96|139.8|141.19|141.35|148.29|142.25|137.61|134.84|129.72|124.8|126.41|128.6|129.35|122.4|117.13|119.3|124.97||||124.81|118.56|125|115.96|124.7|130|132.72|133.5|135.27|139.8|132.4|130.6|123.3|127.09|123.58|134.37|132.98|134.8|||140.44|141.03|146.59|141.87|149.82|153.03|154.41|157.9|159.78|159.25|161.54|162.8|160.52|146.85|154.33|157.82|159.23|154.29|150.6|150|154.77|148.32|150.5|153.14|153.31|154.7|151.73|153.9|146.18|144.4|145.99|149.31|145.8|145.31|139.54|141.3|145.04|143.27|140.96|143.83||||||139.1|146.61|149.92|148.41|155.5|153|158.8|157.9|161.37|161.71|157.4|155.14|154.97|152.19|156.5|157|162.96|158.3|175.88||175.85|176.47|165|171.02|167.7|173.89|171.51|171.08|166.23|163.48|167.14|170.92|170.47|172.55|174.4|174.88|180.11|180.55|171|172.62|176.49|169.79|165.66|150.6|150.23|151.99|156.33|156.02|162.16|165.46|159.3|158.59|161.92|163.18|166.78|162.77|164.56|166.2|164.3|161.99|167.31|167|168.8|172|171.09|169.51|164.3|157.56|158.01|152.6|154.4|146.69|146.84|148.45|149.31|155.54|146.12|145.26|142.15|147.35|149.7||||||144.99|147.04|152.91|145.19|150.2|150.61|149.29|||151.25|147.9|151.55|154.64|155.3|159.9
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||14.03|13.95|13.92|14.19|14.28|14.18|14.49|14.84|14.81|14.69|14.73|14.35|14.39|14.39|14.42|13.92|13.75|13.33|13.77|14.49|15.02|14.9|15.04|14.4|15.16|15.38|15.28|14.71|14.04|14.1|13.71|13.83|13.8|13.95|14.07|14.14|14|13.95|13.9|13.97|13.99|13.32|13.46|13.61|13.51|13.28|12.65|12.5|12.32|12.96|12.78|13.05|12.54|12.26|11.71|11.15|11|11.31|11.18|10.65||10.14|9.91|9.64|9.62|9.83|10.24|9.8|9.68|10.19|9.98|10.02|10.19|10.28|9.95|9.71|9.65|9.26|9.67|9.71|9.28|9.04|||||8.61|8.2|8.36|8.8|9.26|9.75|10.26|10.63|10.88|10.81|11.18|10.72|10.95|10.97|11.55|11.82|12.44|||13.09|13.09|13.08|12.98|13.07|13.26|13.34|13.43|13.38|13.46|13.45|13.39|13.12|12.85|13.4|13.28|13.35|13.34|13.54|13.61|13.89|13.8|13.98|13.98|13.91|14.24|13.99|14.2|14.34|13.99|13.9|13.93|13.78|13.65|13.53|13.73|14.01|13.87|13.79|13.63||||||13.66|13.26|13.44|13.51|13.81|13.89|13.71|14.05|14.02|14.27|14.5|13.94|13.55|13.43|13.37|13.37|13.39|13.38|13.52||13.46|13.36|13.35|13.35|13.4|13.68|13.84|14.06|13.87|14.39|14.78|14.36|14.59|14.42|14.33|13.65|13.6|13.65|13.45|13.42|13.56|13.54|13.38|13.3|13.25|13.47|13.62|13.72|13.68|13.7|13.66|13.3|13.45|13.47|13.5|13.59|13.38|13.31|13.37|13.37|13.44|13.54|13.39|13.37|13.16|13.26|13.15|12.94|13.3|13.42|13.54|13.43|13.47|13.49|13.29|13.3|13.27|13.5|13.56|13.71|13.7||||||13.51|13.13|13.55|13.55|14.04|14.48|14.46|||14.79|14.6|14.61|14.61|14.8|15.15
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||14.97|15.13|15.18|15.86|15.85|15.68|16.05|16.01|16.1|16.04|16.1|16.63|16.63|16.64|16.34|16|16|16.25|15.98|16.25|16.09|16.36|16.31|16.31|16.27|16.59|16.64|16.54|16.18|16.15|15.84|16.02|15.55|14.4|14.71|15.12|15.07|14.51|14.74|14.91|14.77|14.85|14.76|15.3|15.23|15.4|15.34|15.02|15.26|15.45|15.1|15.11|15.17|15.11|15.04|14.82|14.55|14.97|14.97|15.16||15.16|15.27|15.18|15.23|14.67|14.45|14.2|13.85|14.58|14.6|14.5|14.42|14|14|14.09|14.16|14.11|14.15|14.13|14.08|14.39||||14.34|13.77|13.61|12.81|13.77|14.75|14.84|14.83|14.93|14.79|14.58|14.63|14.58|14.9|14.75|15.23|15.15|15.42|||15.75|15.97|16.17|15.67|15.91|16.17|16.55|16.67|16.01|16.08|15.99|15.99|15.75|15.26|16.04|16.08|16.28|15.79|15.79|16.15|16.31|16.35|16.87|17.14|16.97|16.89|16.82|16.8|16.15|16.2|16.11|15.97|15.66|15.77|15.27|15.07|15.4|15.64|15.28|15.39||||||15.33|15.08|15.66|15.66|15.63|15.59|15.95|16.63|17.1|17.41|16.6|16.65|16.91|16.64|17.56|17.8|17.79|17.68|18.38||18.38|18.33|17.95|17.77|17.81|17.68|17.8|18.28|17.93|17.96|17.51|17.5|17.52|16.88|16.44|16.61|16.97|16.96|16.48|17.14|16.87|16.86|16.91|17.13|16.48|16.35|16.52|16.29|16.6|16.81|16.62|16.79|16.4|15.67|16.39|17.11|16.02|15.64|15.49|14.68|14.73|14.99|14.86|15.05|15|14.77|14.4|14.88|14.87|14.57|14.34|14.51|14.68|14.76|14.29|14.1|14.18|14.24|13.89|14|13.83||||||13.68|13.52|13.79|13.84|13.98|14.27|14.11|||14.02|13.88|14.01|14.09|14.33|14.32
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||27.2|27.25|26.93|27.59|27.63|27.41|27.4|27.73|27.5|27.45|26.66|25.72|25.58|25.8|25.84|25.71|25.71|23.91|24.1|25.37|25.31|26.11|26.12|26.65|26.24|26.1|26.38|26.9|27.03|27.09|26.98|26.85|27.13|27.23|28.03|27.24|27.6|27.32|27.87|28.15|28.16|28.35|27.71|28.67|28.9|29.12|28.23|28.13|28.62|28.85|26.23|25.96|26.68|26.8|26.89|27.1|26.84|27.91|28.55|27.58||27.17|27.34|28.43|28.4|28|28.02|28.15|27.87|29.28|28.56|29.03|29.48|29.81|28.08|26.07|27.65|25.98|25.21|25.55|25.3|26.98||||25.98|25.06|25.59|25.86|24.1|25.46|26.03|28.12|27.73|28.49|27.06|28.15|27.78|26.1|23.73|25.21|26.75|24.85|||24.5|24.59|23.29|22.4|23.79|24.35|26.76|28.5|28.3|30.31|31.05|32.27|29.34|30.1|28.61|31.13|29.72|27.02|24.56|23.54|23.26|22.8|23.36|22.93|22.41|21.75|23.15|23.68|23.07|20.97|19.06|17.33|15.75|14.32|14.15|13.88|13.94|13.8|13.25|13.09||||||13.13|13.19|13.97|13.96|15.21|15.47|15.37|15.3|15.93|15.72|16.16|16.12|16.51|16.29|16.42|16.5|16.92|17.1|17.31||16.91|16.89|16.84|17.32|17.27|17.56|18|17.68|17.84|17.76|18.28|18.67|18.88|17.83|17.97|18.34|18.49|17.98|17.16|16.46|16.62|16.45|16.45|16.43|16.51|16.47|16.65|16.95|16.58|16.66|16.65|16.67|16.75|17.01|16.7|16.88|16.99|17.75|17.6|16.67|16.9|17.7|16.58|17.59|19.53|18.07|17.61|18.05|18.5|17.65|18.14|17.51|17.59|17.28|16.43|18.25|18.41|19.1|18.4|18.6|18.5||||||18.29|18.73|18.16|19.44|17.67|16.82|16.85|||16.69|15.17|14.45|14.8|14.47|14.4
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||148.21|148.54|148.5|150.15|152.05|154.5|151.45|142.88|141.99|142.05|143|144.25|141.22|144.4|144.69|144.64|142.81|142.02|143.7|146.26|146.47|149.11|150.63|149.18|148.68|150.88|150.5|152.5|152.71|150.7|150.6|152.72|150.6|152.33|154.82|154.82|155.1|155.9|156.25|158.78|155.55|152.91|152.1|152.86|151.39|150.98|145.85|145.85|146.79|147.38|145.5|145.07|144.66|140.07|141.02|142.24|142.79|144.39|146.62|144.89||146.24|148.48|145.78|145.49|142.08|142.7|139.09|138.4|139.6|140.99|140.7|143.62|143.4|144.2|145.3|145.03|145.3|142.7|139|142.24|142.36||||143.38|136.15|133.97|126.75|126.32|131.08|131.15|132.47|132.61|134.75|134.93|133|132.5|130.6|127.3|129.7|130|131|||130.3|128.42|128.7|125|125.73|128.15|129.66|132.18|133.23|134|133.7|136|130|128.03|135.7|137.15|135.51|135.02|135.8|137.81|143.61|146.02|147.7|148.58|148.33|147.5|147.01|150.05|149.21|151|148.93|148.45|148.7|148.39|147.2|149.98|150.1|150.05|150|154.38||||||155.18|155|157.79|155.1|159.04|162.89|161.28|161.01|162.77|161.35|162.3|161.79|167.15|164.42|166.39|167.45|164.96|165.65|167.41||167.3|169.49|170.2|170.75|166.4|161.52|160.64|163.59|165|162.67|164.9|164.95|164.1|164.89|167.01|168.8|170.88|161.22|159.5|155.53|154.9|155.01|158.21|157.51|159.3|162.08|166.04|162.66|160.41|160.5|161.1|161.6|161.7|164.45|158.69|156.02|156.14|151.3|155.18|155.79|157.6|159|156.76|156.4|159.1|157.6|156.3|158.9|164.2|165.11|174.42|162.49|163.84|167.95|160.69|162.24|162.03|164.54|164.73|165.59|167.68||||||163.25|163.18|162.6|163.99|161.55|161|155.19|||159.84|158.58|166.55|171.89|173.2|174.2
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||7.09|7.19|7.3|7.58|7.51|7.52|7.69|7.63|7.75|7.72|7.61|7.48|6.8|6.75|6.74|6.76|6.66|6.56|6.66|7.01|6.99|6.94|6.85|6.85|6.87|6.97|7.02|7.1|6.79|6.57|6.37|6.66|6.85|6.89|7.01|7.3|7.25|7.06|7.31|7.31|7.24|7.42|7.34|7.33|7.53|7.12|6.87|7.1|7.22|7.14|7.2|7.18|7.14|7.37|7.05|7.07|7.14|7.26|7.1|7.23||6.99|6.91|6.91|6.87|6.7|6.85|6.78|6.62|7|6.73|6.64|6.72|6.58|6.53|6.69|6.48|6.47|6.62|6.31|6.22|6.55||||6.18|5.88|6.38|6.02|6.69|7.43|7.2|7.32|7.47|7.35|7.29|7.58|7.24|7.5|7.66|7.62|7.69|8|||7.74|7.67|7.78|7.55|7.7|7.73|7.6|7.69|7.84|7.67|7.68|7.73|7.39|7.3|7.76|7.84|7.74|7.74|7.94|8.08|8.41|8.28|8.29|8.29|8.16|8.24|8.28|8.53|8.43|8.59|8.42|8.37|8.48|8.31|8.28|8.37|8.38|8.43|8.46|8.18||||||7.99|7.94|8.07|8.14|8.41|8.34|8.61|8.86|8.82|8.97|8.72|8.69|8.7|8.72|8.72|8.56|8.69|8.66|8.7||8.56|8.56|8.58|8.33|8.27|8.27|8.48|8.51|8.48|8.27|8.41|8.54|8.52|8.45|8.4|8.53|8.47|8.47|8.48|8.65|8.82|8.81|9.01|8.91|8.95|8.95|9.12|9.06|9.21|9.21|9.08|8.76|8.87|8.83|8.97|8.86|8.71|8.63|8.64|8.57|8.54|8.61|8.49|8.47|8.76|8.38|7.95|8.47|8.47|8.43|8.43|8.51|8.44|8.67|8.66|8.66|8.73|8.65|8.66|8.78|8.79||||||8.71|8.71|8.98|9.23|9.57|10.11|10.05|||10.44|10.38|10.43|10.11|10.3|10.39
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||20.9|20.97|20.82|21.45|21.59|21.73|19.94|19.88|19.86|20.17|20.02|20.16|20.17|20.55|20.65|20.45|20.22|20.5|20.41|21.03|21|21.01|21.21|21.09|20.88|21.5|21.14|20.82|20.75|20.81|20.6|20.59|20.71|20.51|20.77|20.91|21.02|20.81|20.75|20.75|20.64|20.5|20.12|20.31|20.29|20.45|20.4|20.52|20.62|20.45|20.36|20.67|20.69|20.59|20.22|20.4|20.05|20.3|20.6|20.29||20.33|20.48|20.39|20.25|19.85|19.73|19.38|18.88|19.08|19.21|19.42|19.02|19.19|19.3|19.14|19.14|19.17|18.91|18.45|18.25|18.5||||18.48|17.57|17.85|17.55|17.52|18.14|17.45|17.84|18.08|18.14|18.48|18.67|18.53|18.59|18|18.65|19.04|19.38|||18.65|18.67|18.38|18.19|17.99|17.79|18.03|18.19|18.2|17.72|17.6|17.6|17.75|17.41|17.55|18.07|17.95|17.68|17.63|18.55|19.27|19.43|19.27|19.22|19.15|19.66|19.6|20.16|20.1|20.35|20.46|20.57|20.4|20.41|20.79|21.1|21.31|20.95|20.63|20.4||||||20.19|20.04|20.78|20.7|21.15|20.96|21.21|21.3|21.02|21.02|20.9|21.38|21.55|21.76|22.1|21.95|22.15|21.83|21.3||20.98|20.9|20.9|20.87|21.09|21.22|21.37|21.32|21.55|21.52|22.18|22.23|21.36|21.41|21.57|21.4|21.75|21.47|21.35|21.41|21.39|21.34|21.59|21.58|21.6|21.89|21.88|21.99|22.15|21.61|21.58|21.62|21.58|21.79|21.83|21.69|21.83|21.6|21.75|21.3|21.16|21.43|21.4|20.95|21.63|22.1|21.96|22.72|22.58|22|21.7|21.92|22.07|21.94|22.26|22.46|22.64|22.4|22.51|23.75|26.39||||||26.5|26.88|27.69|27.59|27.2|26.22|23.84|||22.91|23|23.87|24.21|24.68|24.42
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||35.35|34.99|33.43|34.35|33.65|30.59|31.28|31.9|31.44|31.31|31.55|31.86|31.63|32.27|32.33|31.73|32.47|33.81|34.39|36.15|34.47|33.83|33.72|34.07|33.9|35.19|34.28|35.09|35.62|35.96|34.5|33.77|33.84|33.7|34.14|35.95|37.34|35.63|35.13|36.14|37.23|37.04|38.01|42.18|40.95|39.91|40.41|37.99|38.32|38.94|39.1|38.61|39.44|41.23|38.44|36.52|35.58|37.39|35.09|36.36||35.47|33.79|33.2|34.02|34.85|35.23|37.1|34.37|34.01|34.53|35.76|33.67|31.9|29|29.57|26.88|25.36|23.05|23.33|23.81|24.76||||24.82|22.98|22.82|22.31|22.58|24.36|24.23|25.46|25.41|26.35|25.68|25.81|25.15|25.09|24.45|26.34|26.24|26.71|||27.76|27.4|28.54|27.05|27.3|27.65|28.6|28.8|28.88|28.51|28.47|28.37|28.35|27.26|28.37|29.79|29.7|29.71|30.39|31.92|33.24|33.84|36.01|36.8|36.51|37|36.59|38.47|36.92|38.12|38.25|38.88|39.26|38.65|38.1|38.71|40.3|41.35|40.3|41.1||||||39.96|40.45|42.65|42.93|43.26|44|44.44|44.37|45.84|45.51|45.02|44.99|47.05|44.11|46.9|45.17|44.61|45.98|47.78||48.54|48.6|48.57|49|48.66|50.12|52.88|52.26|51.3|50.6|52|53.29|52.34|53.14|55.17|56.75|56.61|56.29|55.9|56.67|57.2|58.49|57.87|59.86|58.74|58.95|58.9|61.34|61.98|64.09|59.21|59.07|58.7|58.43|59.18|61.75|61.75|61.52|63.02|63.19|62.85|63.02|61.5|65|65.6|68|65.95|67.18|66.49|66.88|62.45|60.88|63.4|61.96|63.4|62.95|62.63|59.8|57.08|55.18|53.4||||||52.6|51.43|51.52|53.53|54.4|54.54|55.75|||56.81|55.35|61|62.8|60.31|60.02
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||7.05|6.9|7|7.07|6.93|6.69|6.64|6.64|6.69|6.54|6.51|6.56|6.54|6.49|6.6|6.6|6.66|6.85|6.23|6.43|6.36|6.38|6.36|6.32|6.24|6.32|6.33|6.38|6.35|6.23|6.09|6.22|6.25|6.22|6.4|6.32|6.27|6.21|6.36|6.48|6.36|6.39|6.29|6.39|6.36|6.29|6.25|6.22|6.29|6.39|6.4|6.42|6.39|6.38|6.42|6.38|6.35|6.44|6.47|6.54||6.62|6.65|6.62|6.42|6.38|6.31|6.22|6.1|6.4|6.28|6.22|6.29|6.27|6.42|6.23|6.19|6.23|6.33|6.18|6.09|6.26||||6.06|5.81|6.1|5.93|6.15|6.82|7.58|8.08|7.72|7.55|7.73|8.1|8.18|8.26|8.07|7.34|7.53|7.79|||7.49|7.61|7.53|7.77|7.59|7.58|7.23|7.3|7.23|7.3|6.92|6.82|6.68|6.61|7.08|7.04|6.83|6.77|6.88|7.17|7.27|7.38|7.41|7.4|7.55|7.15|7.15|7.29|7.3|7.32|7.2|7.29|7.17|7.1|7.16|7.16|7.37|7.27|7.23|7.14||||||7|6.77|7.08|7.07|7.65|7.74|7.86|8.13|8.03|8.53|8.63|8.76|8.75|8.33|8.39|8.3|8.6|8.52|8.59||7.81|7.72|7.73|8.05|8.17|8.27|8.08|8.06|8.14|8.28|8.13|8.21|8.34|8.46|8.12|8.06|7.84|7.82|7.81|7.73|7.95|8|7.88|7.82|7.77|7.8|7.68|7.67|7.85|7.99|7.97|7.75|7.91|7.83|8.1|8.42|8.52|8.45|8.74|8.96|8.63|9.03|9.13|8.86|8.05|8.07|8.16|8.73|8.85|8.11|7.67|7.43|7.33|7.37|7.25|7.05|7.19|7.19|7.3|7.37|7.21||||||6.9|6.7|6.84|6.88|6.84|6.66|6.57|||6.55|6.71|6.6|6.62|6.69|6.61
07309|100342|/equities/greattown|SHANGHAICOMP||3.27|3.31|3.27|3.36|3.37|3.38|3.41|3.51|3.49|3.44|3.4|3.42|3.36|3.37|3.38|3.36|3.27|3.2|3.2|3.26|3.28|3.3|3.31|3.38|3.36|3.36|3.42|3.37|3.42|3.34|3.2|3.36|3.47|3.47|3.52|3.52|3.51|3.55|3.57|3.61|3.66|3.67|3.74|3.72|3.71|3.75|3.84|3.83|3.86|3.78|3.75|3.82|3.79|3.7|3.62|3.69|3.64|3.63|3.66|3.5||3.57|3.47|3.4|3.38|3.41|3.36|3.26|3.24|3.34|3.38|3.38|3.35|3.3|3.3|3.27|3.16|3.19|3.26|3.29|3.19|3.32||||3.17|3.07|3.06|3.02|3.02|3.36|3.56|3.77|3.94|3.87|3.99|4.04|3.94|3.97|4.03|4.33|4.15|4.53|||4.25|4.24|4.3|4.09|4.23|4.12|4|4.14|4.19|4.18|3.9|3.8|3.61|3.57|3.77|3.76|3.75|3.78|3.68|3.73|3.63|3.72|3.66|3.62|3.59|3.61|3.57|3.72|3.77|3.8|3.71|3.64|3.71|3.65|3.7|3.75|3.77|3.77|3.73|3.63||||||3.59|3.57|3.61|3.61|3.72|3.72|3.73|3.75|3.7|3.71|3.73|3.74|3.72|3.71|3.69|3.67|3.6|3.59|3.58||3.54|3.52|3.52|3.53|3.55|3.54|3.6|3.68|3.83|3.63|3.57|3.56|3.56|3.53|3.55|3.57|3.57|3.56|3.57|3.55|3.58|3.58|3.59|3.52|3.55|3.59|3.61|3.61|3.6|3.61|3.63|3.58|3.63|3.63|3.68|3.72|3.79|3.63|3.59|3.63|3.63|3.6|3.59|3.57|3.59|3.54|3.54|3.6|3.66|3.74|3.83|3.83|3.76|3.72|3.71|3.79|3.74|3.76|3.71|3.63|3.68||||||3.57|3.57|3.57|3.51|3.65|3.7|3.65|||3.68|3.65|3.68|3.71|3.77|3.67
07310|101197|/equities/greattown-b|SHANGHAICOMP||0.309|0.309|0.309|0.31|0.309|0.311|0.31|0.312|0.312|0.312|0.312|0.313|0.308|0.312|0.312|0.312|0.311|0.311|0.312|0.315|0.317|0.318|0.318|0.319|0.317|0.317|0.317|0.319|0.318|0.313|0.31|0.318|0.319|0.32|0.318|0.322|0.321|0.319|0.321|0.323|0.325|0.328|0.33|0.329|0.329|0.327|0.328|0.327|0.329|0.329|0.323|0.322|0.32|0.313|0.315|0.318|0.321|0.32|0.325|0.32||0.324|0.324|0.327|0.326|0.327|0.325|0.321|0.321|0.326|0.327|0.331|0.33|0.327|0.322|0.319|0.312|0.311|0.315|0.319|0.317|0.324||||0.324|0.319|0.318|0.317|0.313|0.323|0.328|0.342|0.349|0.345|0.349|0.346|0.343|0.348|0.344|0.356|0.35|0.368|||0.345|0.344|0.343|0.335|0.339|0.333|0.33|0.332|0.336|0.336|0.32|0.316|0.312|0.311|0.314|0.314|0.319|0.32|0.319|0.322|0.326|0.328|0.326|0.328|0.327|0.326|0.325|0.33|0.334|0.333|0.332|0.334|0.335|0.338|0.338|0.337|0.335|0.338|0.337|0.336||||||0.338|0.335|0.333|0.333|0.336|0.341|0.342|0.342|0.341|0.348|0.35|0.35|0.345|0.344|0.349|0.349|0.35|0.34|0.336||0.339|0.336|0.336|0.335|0.331|0.333|0.333|0.334|0.339|0.321|0.318|0.317|0.316|0.315|0.313|0.315|0.311|0.308|0.306|0.31|0.309|0.308|0.311|0.311|0.308|0.306|0.31|0.314|0.311|0.313|0.313|0.313|0.312|0.312|0.316|0.318|0.321|0.315|0.312|0.312|0.31|0.312|0.312|0.311|0.314|0.313|0.31|0.317|0.33|0.333|0.341|0.339|0.338|0.339|0.34|0.34|0.34|0.343|0.342|0.341|0.344||||||0.342|0.342|0.34|0.346|0.345|0.345|0.342|||0.34|0.34|0.34|0.344|0.346|0.346
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||5.55|5.6|5.57|5.73|5.86|5.82|5.9|6|5.85|5.7|5.74|5.69|5.62|5.61|5.68|5.66|5.61|5.58|5.63|5.94|5.98|6.04|5.97|6.08|6.02|5.9|5.9|5.69|5.68|5.57|5.47|5.77|5.88|5.79|5.73|5.91|5.91|5.91|6.09|6.13|6.21|6.31|6.34|6.32|6.28|6.51|6.89|6.93|7.3|7.23|7.23|6.78|6.77|6.94|6.54|6.8|6.38|6.52|6.75|6.42||6.36|6.23|6.19|6.17|6.34|6.03|6.12|6.01|6.2|6.11|6.05|6.05|6.04|5.86|5.33|5.02|5.03|5.04|5|5|5.26||||5.12|4.93|4.91|4.89|4.97|5.48|5.46|5.87|6.11|5.92|6.24|6.34|6.2|6.45|6.24|6.75|6.62|7.05|||7|6.59|6.3|5.99|6|5.9|5.86|6.04|5.87|5.73|5.68|5.51|5.42|5.06|5.47|5.63|5.63|5.61|5.89|6.04|6.1|6.22|6.12|6.15|6.11|6.16|6.02|6.26|6.25|6.46|6.31|6.25|6.27|6.23|6.27|6.39|6.38|6.3|6.33|6.15||||||6.08|5.88|6.07|6.1|6.24|6.27|6.32|6.41|6.45|6.51|6.52|6.74|6.76|6.84|6.81|6.72|6.71|6.71|6.9||6.91|6.84|6.84|6.93|6.91|6.9|7.08|7.15|7.43|7.19|7.23|7.3|7.43|7.45|7.18|6.9|6.73|6.66|6.66|6.7|6.69|6.67|6.75|6.68|6.53|6.76|6.87|6.69|6.39|6.15|6.2|6.15|6.21|6.23|6.3|6.24|6.46|6.15|6.11|6.09|6.14|6.45|6.52|6.5|6.78|6.71|6.67|7.08|7.3|7.49|7.47|7.51|7.3|7.29|7.19|7.79|7.58|7.23|7.29|7.25|7.25||||||7.26|7.09|7.48|7.29|7.67|7.76|7.8|||8|7.87|8.42|8.4|8.55|8.81
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||3.09|3.1|3.06|3.13|3.15|3.13|3.1|3.16|3.14|3.08|3.12|3.1|3.04|3.08|3.14|3.07|3.02|2.99|3.05|3.1818|3.2273|3.2909|3.2364|3.3091|3.1545|3.1455|3.1636|3.1909|3.2182|3.1909|3.0727|3.2273|3.3909|3.3727|3.3636|3.4091|3.4|3.4182|3.4818|3.5091|3.5455|3.6|3.6273|3.5|3.5|3.4364|3.4636|3.4273|3.5091|3.4909|3.4455|3.4545|3.5|3.4364|3.3545|3.4182|3.4818|3.5182|3.5091|3.4455||3.4364|3.4636|3.4909|3.5455|3.6455|3.6636|3.6273|3.6091|3.7727|3.8455|3.8909|3.8364|3.8636|3.9909|3.9909|3.8182|3.8545|3.9364|3.9636|3.9273|4.2455||||4.3545|4.1182|3.9|4|4.0455|4.3182|4.2727|4.4091|4.6455|4.6727|4.9182|4.8364|4.7364|4.7636|4.9818|5.2545|5.0091|5.2182|||5.1091|4.9|4.8273|4.3909|4.6273|4.4455|4.4455|4.3182|3.9273|3.7091|3.7273|3.6182|3.4818|3.3727|3.6182|3.7091|3.7091|3.7|3.7909|3.9273|3.9909|4.0091|3.9455|3.9273|3.9273|3.9636|3.9818|4.0818|4.1455|4.1909|4.1182|4.0091|4.0727|4.0182|4.0727|4.1909|4.2182|4.1455|4.1636|4.0273||||||3.9727|3.9727|4.0455|3.9455|4.1|4.0727|4.1364|4.1273|4.0909|4.0273|4.0091|4.1364|4.1545|4.1818|4.2273|4.1273|4.0455|4.0091|4||3.9455|3.9|3.8909|3.9091|3.9545|3.9|3.9364|3.9818|4.0818|3.8545|3.8273|3.8455|3.8|3.7636|3.8182|3.8545|3.8818|3.8091|3.8364|3.7818|3.7909|3.7727|3.7727|3.7273|3.7091|3.7636|3.8|3.7909|3.7727|3.7455|3.8|3.7091|3.7727|3.7727|3.8273|3.8091|3.9364|3.7091|3.6455|3.6636|3.6727|3.7|3.7182|3.6909|3.7455|3.7364|3.7636|3.8727|3.9909|4.0818|4.1091|4.0273|4|4.0909|4.1182|4.0909|4.1545|4.2455|4.3182|4.2818|4.2727||||||4.2727|4.1818|4.2364|4.0636|4.2091|4.2455|4.1545|||4.1455|4.1455|4.2182|4.2091|4.3727|4.3
07313|100437|/equities/grinm-material|SHANGHAICOMP||14.98|15.12|15.65|17.21|17.52|17.64|18.3|18.11|17.88|17.77|17.76|18.28|18.2|18.2|17.49|17.69|16.69|16.52|16.13|16.51|16.22|16.46|16.6|16.31|16.08|16.26|16.66|16.77|16.5|16.36|16.49|16.17|16.2|16.64|16.98|16.85|18.49|18.38|18.18|18.31|18.81|19.34|18.16|19.18|18.64|18.7|18.71|18.08|18.27|18.41|18.39|18.55|17.21|17.4|17.68|17.8|17.1|17.36|17.5|17.9||17.17|17.09|17.3|16.84|16.87|16.65|16.99|16.1|16.56|16.24|16.44|15.87|15.79|15.07|14.94|14.92|14.69|14.12|13.32|13.22|13.83||||13.68|13.03|13.73|13|12.88|13.93|14.43|14.8|14.75|14.13|14.18|14.5|14.05|14.33|14.25|14.9|14.52|15.2|||15.7|15.74|14.38|13.07|13.29|13.43|13.62|13.96|13.85|14.02|14.07|14.02|13.47|12.72|12.99|13.37|14.19|14.25|14.37|14.45|14.82|15.02|15.25|15.37|15.49|15.32|15.24|15.6|14.77|14.8|14.79|14.73|14.57|14.3|13.98|13.94|14.38|14.61|14.27|14.23||||||13.91|14.09|14.64|14.1|14.51|14.37|14.34|14.94|15.23|15.27|14.61|14.78|15.39|15.16|15.23|15.04|15.46|15.24|15.84||16.38|17.49|15.9|16.26|16.3|16.05|16.27|16.25|15.6|15.45|15.83|16.33|16.08|15.65|15.8|15.96|15.6|16.2|15.64|15.98|16.18|16.06|16.45|15.99|15.9|15.71|15.79|15.25|15.17|14.72|14.4|13.77|13.85|13.56|13.71|13.76|13.56|13.24|13.13|12.88|13.01|13.01|12.83|12.79|12.93|12.8|12.67|13.94|14.22|13.62|13.63|13.51|13.61|13.64|13.55|13.47|13.32|13.18|13.06|13.4|13.45||||||13.12|12.91|13.4|13.52|14.06|14.4|14.31|||14.02|14.43|15.29|15.32|14.95|14.93
07314|101007|/equities/guangan|SHANGHAICOMP||3.67|3.75|3.91|4.05|3.99|3.94|3.95|3.92|4.21|3.83|3.48|3.4|3.31|3.32|3.35|3.32|3.35|3.24|3.26|3.48|3.48|3.51|3.52|3.43|3.42|3.51|3.44|3.48|3.5|3.55|3.4|3.48|3.57|3.5|3.54|3.5|3.46|3.37|3.42|3.41|3.25|3.21|3.22|3.27|3.2|3.21|3.23|3.19|3.28|3.33|3.31|3.33|3.35|3.41|3.32|3.41|3.37|3.38|3.32|3.33||3.33|3.37|3.35|3.29|3.25|3.27|3.25|3.11|3.21|3.19|3.18|3.18|3.18|3.21|3.19|3.15|3.1|3.15|3.09|3.02|3.07||||3.01|2.98|3|2.91|3|3.21|3.15|3.33|3.34|3.26|3.26|3.28|3.23|3.27|3.2|3.3|3.27|3.38|||3.31|3.31|3.29|3.28|3.32|3.28|3.26|3.3|3.31|3.29|3.28|3.18|3.17|3.1|3.31|3.45|3.48|3.4|3.35|3.51|3.54|3.6|3.56|3.51|3.52|3.52|3.39|3.42|3.41|3.44|3.4|3.38|3.41|3.39|3.4|3.39|3.46|3.45|3.43|3.29||||||3.2|3.18|3.23|3.21|3.36|3.37|3.4|3.47|3.46|3.51|3.45|3.62|3.6|3.58|3.55|3.54|3.57|3.57|3.68||3.62|3.57|3.51|3.6|3.65|3.68|3.71|3.68|3.71|3.7|3.83|3.69|3.61|3.49|3.44|3.4|3.4|3.4|3.38|3.35|3.36|3.27|3.33|3.28|3.26|3.29|3.35|3.34|3.34|3.35|3.37|3.36|3.36|3.32|3.32|3.29|3.28|3.29|3.42|3.39|3.4|3.54|3.33|3.37|3.6|3.49|3.49|3.58|3.47|3.45|3.47|3.58|3.56|3.54|3.38|3.17|3.24|3.24|3.45|3.63|3.79||||||3.73|3.46|3.75|3.58|3.5|3.56|3.54|||3.39|3.32|3.38|3.29|3.41|3.34
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||11.98|12.4|13.09|13.74|13.84|13.19|13.76|13.36|12.93|13.18|12.99|13.26|13.19|13.19|13.4|13.71|13.23|13.81|13.41|13.38|12.95|12.83|11.66|11.62|11.74|12.1|11.64|11.93|12.02|11.64|11.43|11.83|11.57|11.7|11.63|12.28|12.47|11.6286|11.2286|11.9643|11.25|11.2071|11.2857|11.4786|11.0429|11.0786|10.9286|10.3786|10.7429|11|10.9429|10.9|10.8571|10.7929|10.9929|10.8714|10.8214|11.1429|11.2571|11.2143||11.0071|10.7|10.5286|10.4857|10.3429|10.2857|10.1714|10.1|10.6071|10.4857|10.4786|10.4|10.1929|10.1571|10.1643|10.1286|9.9214|9.8286|9.6714|9.5714|9.7214||||9.6357|8.9071|9.4786|9.5357|10.0286|11.1357|11.3786|11.5143|11.4643|11.5|11.0643|10.8286|10.4643|10.7429|10.5429|10.9286|11.2143|11.4214|||11.4143|11.3071|11.2714|11|11.2071|11.3357|11.2143|11.4286|11.3143|11.4214|11.3857|11.4286|11.2|10.8786|11.7857|12.1786|11.9429|11.7571|11.9786|12.1786|12.5929|12.6|12.8571|12.85|12.8643|12.9714|12.7714|13.0929|12.65|12.8714|12.7429|12.7|12.8429|12.8071|12.5357|12.5071|13.1643|13.45|13.2714|13.25||||||12.9429|12.9357|13.5857|13.3143|13.8929|13.6643|14.0071|14.6571|14.9929|15.2357|14.7357|14.4357|14.7929|14.3857|14.4786|14.3357|14.8429|14.6286|15.4143||14.9714|15.1786|14.9714|15.8071|15.2214|15.2857|15.5214|15.3143|14.9857|14.6929|15.1214|16.2143|15.8857|16.0643|16.3357|16.3286|16.2786|16.3357|16|16.4857|16.9786|16.8571|17.2429|17.1357|17.2643|16.9143|17.3143|17.85|17.6286|18.2214|17.9286|17.6572|18.2857|17.5357|18.7143|19.9214|18.1071|17.6714|18.4286|16.75|15.2286|13.8429|13.3429|13.3786|12.9429|12.25|11.9357|12.5071|13.0357|13.3071|13.5|13.9357|13.5071|13.6929|12.9429|12.8071|12.9286|13.1786|13.0786|13.3643|13.2643||||||12.9643|12.7857|12.8143|13.1429|12.8214|12.9357|12.7857|||12.5714|12.6643|13.1643|12.9143|13.2714|13.25
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||7.39|7.65|8.5|8.6|8.5|8.8|9.43|9.05|8.97|8.15|8.19|7.81|7.98|8.01|7.99|7.26|7.52|8.16|7.75|8.05|7.32|7.65|7.59|7.41|7.59|6.9|6.27|6.39|6.16|6.03|5.65|5.68|5.6|5.54|5.76|5.95|5.99|5.93|6.07|6.18|6.09|6.04|6.19|6.61|6.43|6.39|6.24|6.05|6.05|6.22|5.98|5.82|5.88|6.07|5.94|5.78|5.63|5.89|5.88|6.02||6.1|5.87|5.81|5.9|5.83|5.87|5.84|5.78|5.99|5.82|5.84|6.06|5.51|5.48|5.57|5.43|5.39|5.37|5.34|5.31|5.46||||4.96|4.72|4.83|4.57|4.87|5.38|5.25|5.53|5.69|5.81|5.49|5.64|5.63|5.92|5.95|6.1|6.21|6.45|||6.36|6.78|7.06|6.92|7.12|7.37|6.7|6.64|6.82|7.08|6.85|6.79|6.51|6.38|6.85|6.52|6.59|7.02|6.38|5.8|5.87|5.99|6.08|6.06|6.18|6.41|6.56|6.43|6.44|6.33|6.39|6.58|6.3|6.36|6.92|6.53|5.94|6.04|6.08|5.91||||||5.86|5.56|6|6.04|5.75|5.65|5.71|6.05|6.05|6.37|6.36|6.49|6.4|6.22|6.16|6.2|6.39|6.18|6.32||6.32|6.46|6.62|6.58|6.48|6.46|7.05|7.25|8.05|8.94|8.13|8.2|8.14|8.87|8.06|8.22|7.47|6.79|6.17|5.61|5.1|4.95|5.03|4.95|4.82|4.9|4.96|4.97|5.1|5.08|5.16|5.03|5.14|5.04|5.16|5.09|4.98|4.96|4.8|4.8|4.56|4.72|4.29|4.37|4.34|4.27|4.2|4.21|4.34|4.42|4.47|4.74|4.75|4.73|4.72|4.56|4.62|4.57|4.55|4.62|4.63||||||4.54|4.37|4.46|4.45|4.73|4.92|4.92|||4.93|4.95|5.05|5.01|4.98|4.87
07317|102967|/equities/ellington-elec|SHANGHAICOMP||6.86|6.96|7|7.3|7.42|7.31|7.47|7.39|7.31|7.42|7.32|7.39|7.21|7.2|7.15|7.19|6.92|6.84|6.93|7.07|6.97|7.17|6.77|6.75|6.73|6.84|6.86|6.87|6.77|6.8|6.69|6.71|6.6|6.1|6.16|6.28|6.3|6.21|6.22|6.43|6.39|6.35|6.35|6.47|6.37|6.34|6.31|6.12|6.22|6.24|6.16|6.16|6.11|6.12|6.11|6.15|6.08|6.21|6.26|6.33||6.31|6.19|6.13|6.11|6.01|6.03|5.96|5.86|6.08|6.07|6.06|6.03|5.99|5.98|5.95|5.87|5.8|5.79|5.79|5.7|5.75||||5.61|5.31|5.34|5.24|5.46|5.92|6.03|6.13|6.16|6.17|6.07|6.19|6.12|6.26|6.1|6.27|6.33|6.38|||6.24|6.23|6.24|6.17|6.29|6.3|6.34|6.44|6.44|6.46|6.44|6.41|6.34|6.18|6.52|6.66|6.59|6.54|6.71|6.88|6.97|7.1|7.13|7.13|7.13|7.1|7.09|7.26|7.13|7.23|7.11|7.09|7.17|7.14|7.1|7.11|7.24|7.27|7.2|7.1||||||7|6.98|7.1|6.96|7.32|7.33|7.47|7.68|7.6|7.76|7.58|7.64|7.58|7.56|7.68|7.68|7.83|7.88|8.06||8|7.7|7.44|7.39|7.4|7.17|7.26|7.22|7.14|7.01|7.08|7.06|7|7.01|6.99|7.07|6.95|6.9|6.92|7.02|7.24|7.23|7.42|7.38|7.37|7.52|7.63|7.71|7.7|7.69|7.47|7.4|7.52|7.45|7.49|7.28|7.26|7.16|7.06|7|6.96|6.92|6.92|6.94|6.87|6.66|6.6|6.71|6.88|6.85|6.74|6.92|6.94|7.06|7.07|7.13|7.19|7.27|7.22|7.45|7.43||||||7.39|7.32|7.39|7.31|7.65|7.78|7.67|||7.72|7.63|7.7|7.63|7.85|7.83
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||15.63|15.71|15.73|16.22|16.53|16.33|16.73|16.87|16.92|16.81|16.7|16.79|16.69|16.46|16.39|16.1|16.27|16.19|16.01|16.58|16.62|16.61|16.6|16.44|16.27|16.15|15.87|15.78|15.91|15.52|14.81|15.22|15.16|14.66|15.03|14.91|14.9|14.91|15.25|15.58|15.18|15.17|15.28|16.1|15.12|15.18|15|14.7|14.98|15.08|14.84|15.17|14.93|14.86|15.12|15.1|14.98|15.48|15.54|15.8||15.66|15.74|15.35|15.43|15.38|15.53|15.53|15.27|15.92|15.68|15.15|14.96|14.85|15.4|15.33|14.99|14.53|14.29|14.17|14.1|14.01||||13.42|12.83|13.42|14.37|14.2|14.61|14.9|16.55|16.12|17.31|17.73|18.77|17.06|16.5|16.27|16.15|16.46|17.2|||16.3|16.63|16.44|16.89|17.08|16.8|16.46|16.8|16.84|16.76|15.96|15.35|15.38|14.85|15.65|16.05|15.47|15.19|15.45|16.36|16.65|16.68|16.65|16.27|16.27|16.2|15.47|15.75|15.5|15.56|15.5|15.4|15.37|15.03|15.15|14.81|14.96|15.04|15.09|14.55||||||14.43|14.02|14.39|14.26|14.8|15.08|14.5|14.96|14.8|15.49|15.57|15.85|16.36|16.56|16.56|16.32|16.84|17.09|17.59||16.87|17.21|17.07|17.37|17.3|17.59|17.8|17.88|17.54|17.6|17.99|16.78|15.86|15.81|16.41|14.92|14.12|13.96|13.51|13.73|14.22|14.12|14.2|13.97|13.61|13.86|14.06|13.95|13.95|13.95|14.05|13.78|14|13.87|13.92|13.73|13.74|13.49|13.36|13.3|12.92|12.88|12.89|12.89|13.05|12.76|12.34|12.33|12.79|13.17|13.17|13.51|13.75|14.14|13.99|13.83|13.99|14.2|14.05|14.03|13.91||||||13.23|13.08|13.15|13.21|13.85|14.18|14.02|||13.95|14.14|14.2|13.97|14.25|14.11
07319|100614|/equities/guanhao|SHANGHAICOMP||3.71|3.69|3.66|3.77|3.78|3.72|3.78|3.84|3.84|3.84|3.88|3.86|3.82|3.86|3.86|3.93|3.89|3.81|3.79|4.07|4.07|4.11|4.17|4.1|4.06|4.13|4.14|4.09|4.09|4.13|4.05|4.23|3.97|3.77|3.79|3.9|3.87|3.9|3.94|3.9|3.93|3.76|3.75|3.86|3.87|3.64|3.59|3.56|3.58|3.6|3.64|3.65|3.52|3.53|3.47|3.5|3.45|3.54|3.54|3.55||3.56|3.68|3.81|3.46|3.34|3.28|3.33|3.22|3.36|3.32|3.26|3.23|3.16|3.21|3.2|3.23|3.23|3.3|3.34|3.04|3.08||||3.02|2.96|3|2.89|2.96|3.26|3.24|3.42|3.38|3.36|3.38|3.45|3.41|3.52|3.42|3.55|3.6|3.72|||3.61|3.63|3.61|3.55|3.62|3.57|3.53|3.59|3.62|3.61|3.63|3.57|3.52|3.41|3.69|3.86|3.9|3.85|4.03|4.18|4.25|4.33|4.19|4.19|4.13|4.13|4.1|4.22|4.17|4.24|4.2|4.2|4.22|4.2|4.22|4.26|4.37|4.38|4.41|4.34||||||4.21|4.09|4.23|4.29|4.49|4.62|4.67|4.73|4.7|4.71|4.68|4.82|4.91|4.76|4.79|4.9|5|4.93|4.95||4.9|4.93|4.93|4.76|4.8|4.55|4.63|4.61|4.59|4.49|4.52|4.56|4.52|4.44|4.47|4.52|4.47|4.46|4.47|4.45|4.53|4.68|4.58|4.39|4.34|4.41|4.47|4.51|4.55|4.43|4.45|4.45|4.45|4.44|4.55|4.5|4.56|4.62|4.55|4.55|4.52|4.51|4.51|4.5|4.67|4.56|4.46|4.58|4.69|4.74|4.73|4.89|4.89|5.02|5.06|5.08|5.01|5.04|5.03|5.11|5.18||||||5.11|5.09|5.25|5.36|5.55|6.08|5.53|||5.52|5.62|5.76|5.66|5.58|5.48
07320|100796|/equities/dongyangguang|SHANGHAICOMP||11.29|11.46|12.01|12.67|12.78|12.75|13.1|12.24|11.13|10.73|10.65|10.69|10.87|11.05|10.69|10.63|10.62|10.62|11|11.37|11.56|11.73|11.09|10.7|10.54|10.35|10.33|10.37|9.67|9.82|9.98|9.96|9.39|9.4|9.36|9.5|9.6|9.43|9.72|9.33|9.1|8.99|8.92|9.1|8.9|9.02|8.85|8.8|8.69|9.06|8.72|8.6|8.67|8.5|8.58|8.47|8.07|8.12|8.15|8.07||7.34|7.25|7.27|7.17|7.23|7.3|7.21|7.01|7.25|7.22|7.11|7.08|7.07|6.89|6.79|6.59|6.58|6.49|6.24|6.24|6.4||||6.3|6.05|6.05|5.56|5.85|6.43|6.46|6.91|7.11|6.97|6.9|7|7.04|7.15|6.89|7.19|7.01|7.13|||7.26|7.34|7.52|7.46|7.83|7.56|7.82|7.96|8.04|8.18|7.95|7.92|7.59|7.33|7.6|7.79|7.5|7.34|7.59|8.01|8.27|8.41|8.59|8.61|8.69|8.56|8.47|8.69|8.34|8.35|8.39|8.24|8.24|7.95|7.98|7.8|7.97|7.85|7.7|7.58||||||7.37|7.5|7.6|7.55|7.67|7.38|7.54|7.83|8.15|8.24|8|8.05|8.28|8.14|8.26|8.36|8.53|8.5|8.77||8.88|8.83|8.88|8.85|8.6|8.5|8.93|9.13|9|9.01|9.22|9.59|9.4|9.6|9.92|9.89|9.77|9.93|9.68|10.09|10.11|9.9|10.14|11|11.07|11.12|11.29|11.53|11.42|11.41|10.37|10.37|10.17|9.41|9.52|10.57|10.62|10.62|10.22|9.87|9.67|10.45|10.95|11.12|11.04|10.64|10.43|10.7|10.24|9.92|9.06|9.36|9.51|9.04|8.7|8.05|8.07|8.14|7.85|8.24|8.41||||||8.51|7.91|8.71|9.23|10.25|10.79|10.89|||10.23|9.69|10.77|9.79|9.79|10.03
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||14.26|14.55|14.5|14.92|14.95|14.93|15.07|15.61|15.2|14.6|15.05|15.1|15.04|15.33|15.35|15.43|15.36|15.23|15.57|16.25|16.4|15.8|15.85|16.01|15.98|15.91|15.58|16.43|16.32|16.16|15.6|16.2|17|16.93|17.07|16.51|15.76|14.86|14.78|16.42|17.3|17.16|17.98|18.09|18.1|16.82|16.57|15.49|16.53|16.4|15.73|15.23|15.37|14.53|14.28|13.91|13.24|13.31|13.95|13.41||13.18|13.15|12.92|12.98|12.84|13.01|13.18|13.33|13.76|13.55|13.15|13.19|12.99|12.93|12.06|11.73|11.57|11.5|11.43|11.63|11.67||||11.32|11.01|10.98|11.13|11.3|12.21|12.1|13.35|13.04|12.99|13.03|13.17|13.04|13.05|13.03|13.67|13.69|13.78|||13.5|13.43|13.59|13.16|13.29|13.18|13.11|13.4|13.46|13.36|13.12|12.65|12.59|12.17|13.21|13.64|13.68|13.69|14|14.76|14.7|15.09|15.2|15.12|14.97|15.28|14.88|15.51|16.62|16.48|14.98|14.31|14.35|14.33|14.25|14.34|14.5|14.62|14.48|14.26||||||14.57|14.46|14.46|14.05|14.36|14.42|14.87|15.49|15.49|15.79|15.08|14.98|14.99|14.79|15.08|14.24|14.35|14.18|14.17||13.85|13.77|13.72|13.68|13.65|13.24|13.5|13.71|13.66|13.06|13.1|13.59|13.49|13.52|13.46|13.46|13.46|12.9|12.93|12.66|12.76|12.65|12.71|12.57|12.63|13.11|13.11|13.29|13.6|13.65|14.26|14.94|13.58|13.79|13.86|13.53|13.65|13.46|13.4|13.29|13.21|13.27|12.88|12.68|12.85|12|11.64|11.67|12.08|12.35|12.27|12.27|12.6|12.74|12.6|12.46|12.55|12.52|12.52|12.55|12.43||||||12.26|11.98|12.45|12.57|12.57|12.84|12.76|||12.86|12.88|12.93|13.06|13.2|13.09
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||65.4|65.57|65.52|68.79|68.04|66.87|68.55|70.7|77.11|76.27|73.28|77.14|75.89|77.02|78.11|78.49|76.76|77|78.45|81.5|79.7|80.9|80.35|78.93|78.77|81.5|82.6|80.87|80.25|82.09|81.66|84.39|80.7|78.4|82.02|85.15|89.5|84.98|85.77|86.8|83.22|84.87|84.21|89.98|90.52|90.63|87.39|85.42|85.5|87.88|84.6|80.72|80.63|81.48|83.99|83.16|78.77|81.66|83.29|83.44||80.02|74.81|73.52|72.74|71.86|72.41|72.58|72.14|76.92|77.1|76.98|76.39|74.11|72.88|73.53|72.31|71.8|66.52|64.43|66.2|65.8||||66.99|64.73|65.5|60.8|64.37|70.88|73|75.15|77.73|80.13|75.1|75.8|76.7|81.18|81.1|85.45|86.21|89.66|||93.77|91.39|95.86|87.19|86.32|89.44|92.14|94.09|92.73|95.58|91.7|95.17|92.7|88|90.07|93.78|94.76|91.46|93.28|97.1|100.87|104.96|112.82|118.13|118.62|118.99|113|114.66|107.95|110|114|117.72|113.5|116.5|108.27|110.01|109.96|116.91|113.14|120.66||||||120.64|124.6|125.86|124.54|126.99|124.89|121.27|128.18|134.81|137.34|132.33|130.14|127.19|116.81|116.77|114.73|122.01|117.91|126.34||125.55|123.46|123.48|125.67|122.03|119.5|127.4|130.75|131.34|130.31|137.15|138.74|139.11|142|150.68|157.55|159.3|155.27|149.71|153.11|158.22|162.05|158.69|162|164.13|153.33|147.78|151.1|149|152.13|146.21|138.99|138.16|136.52|139.42|145.86|144|147|149.28|142.01|140|152.55|161.92|159.62|171.9|172|172.3|181.31|173.4|170.53|157.36|158.18|153.2|148.1|150.2|139.21|139|139.01|131.55|147.6|146.81||||||142.11|126.8|128.85|130|137.2|134.93|134.49|||116.1|113.32|123.4|120|115.39|117
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||5.95|5.99|5.97|6.1|5.98|5.99|5.9|5.9|5.86|5.82|5.84|5.78|5.71|5.75|5.77|5.75|5.71|5.62|5.79|6.15|6.28|6.16|6.22|6.2|6.2|6.29|6.22|6.39|6.51|6.46|5.87|5.86|5.91|5.78|5.86|5.82|5.84|5.85|5.95|5.98|5.92|5.85|5.83|5.91|5.83|5.84|5.84|5.88|5.82|5.87|5.84|5.88|5.91|6.05|6.09|6.11|6.1|6.11|6.12|6.13||6.11|6.09|6.11|6.11|6.1|6.11|6.07|5.9|6.1|6.1|6.07|6|6.02|6.04|6.14|6.15|6.06|5.9|5.85|5.63|5.61||||5.42|5.25|5.31|5.22|5.53|5.92|5.94|6.15|6.16|6.21|6.15|6.22|6.16|6.19|6.08|6.3|6.35|6.39|||6.34|6.37|6.32|6.25|6.31|6.27|6.25|6.33|6.29|6.28|6.25|6.18|6.11|6.06|6.28|6.54|6.61|6.25|6.36|6.48|6.57|6.63|6.57|6.5|6.49|6.43|6.36|6.55|6.58|6.63|6.59|6.56|6.45|6.4|6.45|6.45|6.49|6.42|6.41|6.29||||||6.2|6.17|6.38|6.4|6.55|6.62|6.65|6.77|6.73|6.77|6.72|6.89|6.9|6.8|6.88|6.9|7.03|7.03|7.12||6.98|6.92|6.88|6.87|6.9|6.9|7|7.1|7.15|6.95|6.9|6.89|6.86|6.88|6.81|6.81|6.88|6.79|6.73|6.74|6.85|6.83|6.89|6.76|6.68|6.78|6.78|6.73|6.83|6.83|6.86|6.79|6.88|6.84|6.88|6.86|6.85|6.75|6.76|6.84|6.68|6.64|6.64|6.61|6.72|6.8|6.9|6.88|6.76|6.66|6.65|6.62|6.64|6.61|6.63|6.63|6.68|6.7|6.78|6.86|7||||||6.91|6.67|7.17|7.06|7.23|7.4|7.19|||6.99|7|7.09|7.06|7.27|7.13
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||25.67|25.04|25.54|26.2|26.28|25.5|25.81|25.56|24.33|24.5|25.17|25.43|24.27|24.8|24.47|24.45|23.93|23.37|23.8|25.25|25.32|25.7|25.92|25.3|24.46|24.23|24.48|25.34|24.99|24.77|24.01|24.3|24.2|24.04|24.85|24.97|24.83|25.32|25.79|26.26|26.21|26.8|26.17|26.57|27|25.92|26.01|25.99|26.15|27.54|25.04|25.5|23.18|23.51|22.53|22.78|22.73|23.38|23.9|23.56||22.99|22.86|22.93|22.88|22.86|23.34|22.76|22.8|23.99|23.44|21.31|21.41|21.38|21.84|21.49|21.79|21.47|21.81|21.62|21.3|21.47||||20.78|19.43|20.31|20.37|20.79|22.31|23.1|23.38|22.96|23.13|22.96|23.17|22.96|23.27|22.54|23.19|23.9|24.45|||24.6|24.81|25.08|24.1|24.96|25.34|24.81|25.42|25.05|24.7|24.62|24.64|24.01|23.6|24.96|25.81|25.4|24.77|25.83|27.09|27.66|28.07|28.33|28.07|28.24|28.14|27.56|28.57|28.54|28.9|28.61|28.66|28.7|28.8|28.1|27.95|28.49|28.73|28.63|28.42||||||27.41|26.58|28.04|27.93|29.2|29.7|30.02|30.76|31.06|31.62|31.42|32.2|32.76|32.75|33.08|32.08|32.5|33.09|32.51||31.87|32.02|32.16|32.51|31.71|32.1|31.44|31.7|31.94|32.11|31.94|31.78|31.57|32|32.13|32.08|32.9|30.83|30.26|30.08|30.45|30.3|30.84|30.22|29.92|30.54|30.86|31.2|30.21|30.43|30.3|30.23|30.75|31.06|30.82|29.69|29.97|29.98|29.82|29.95|29.68|29.9|29.55|29.08|31.42|34.91|33.93|32.53|33.15|34.7|34.73|34.99|35.29|35|34.48|36.93|38.78|39.69|39.24|38.22|38.02||||||37.46|37.37|38.18|39.6|40.34|37.69|37.69|||38.85|36.49|33.17|33.77|34.85|34
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||3.09|3.14|3.12|3.15|3.14|3.16|3.13|3.13|3.07|3|2.94|2.93|2.87|2.9|2.91|2.9|2.89|2.84|2.86|3.03|3.15|3.17|3.09|3.12|3.1|3.12|3.09|3.18|3.22|3.17|3.13|3.17|3.27|3.22|3.27|2.97|3.01|2.95|3.02|2.99|2.93|2.89|2.88|2.96|2.92|2.93|3.03|2.98|3.12|3.11|3.09|3.18|3.05|3.1|2.82|2.88|2.9|2.98|2.71|2.73||2.73|2.74|2.73|2.7|2.67|2.67|2.63|2.58|2.68|2.67|2.67|2.65|2.64|2.65|2.67|2.67|2.64|2.65|2.61|2.57|2.61||||2.58|2.5|2.56|2.51|2.59|2.72|2.65|2.75|2.8|2.8|2.74|2.71|2.7|2.69|2.65|2.71|2.71|2.75|||2.71|2.7|2.69|2.68|2.69|2.69|2.69|2.73|2.72|2.69|2.68|2.65|2.65|2.6|2.7|2.77|2.76|2.71|2.76|2.8|2.85|2.87|2.84|2.82|2.81|2.82|2.78|2.84|2.83|2.86|2.85|2.84|2.85|2.83|2.82|2.85|2.88|2.87|2.86|2.82||||||2.76|2.73|2.77|2.75|2.82|2.84|2.84|2.87|2.9|2.89|2.88|2.95|2.96|2.95|2.96|2.96|3|2.99|3.02||2.97|2.94|2.94|3|3.07|3.01|3.04|2.99|3.04|2.96|2.98|2.98|3.04|2.87|2.88|2.83|2.84|2.82|2.84|2.81|2.84|2.8|2.81|2.78|2.78|2.8|2.82|2.83|2.82|2.8|2.81|2.8|2.8|2.78|2.81|2.81|2.8|2.78|2.79|2.76|2.77|2.79|2.77|2.77|2.81|2.8|2.79|2.83|2.8|2.84|2.8|2.89|2.94|2.89|2.91|2.86|2.88|2.92|3.01|3.08|3.19||||||3.18|3.04|3.22|3.06|3.1|3.2|3.19|||3.03|2.99|3.04|3.02|3.13|3.04
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||4.89|4.69|4.68|4.72|4.72|4.66|4.62|4.71|4.76|4.71|4.64|4.62|4.65|4.61|4.57|4.5|4.47|4.43|4.46|4.66|4.75|4.71|4.69|4.74|4.54|4.57|4.58|4.7|4.59|4.52|4.52|4.42|4.4|4.19|4.29|4.34|4.44|4.39|4.49|4.53|4.56|4.53|4.62|4.56|4.52|4.65|4.68|4.69|4.68|4.78|4.81|4.88|5|5.83|5.89|5.99|5.92|5.9|5.9|5.87||5.96|5.73||5.88|5.93|5.96|5.87|5.72|6.02|6.03|5.91|5.8|5.61|5.75|5.89|6.2|6.01|5.99|5.99|5.84|5.75||||5.5|5.38|5.66|5.53|5.82|6.13|6.27|6.49|6.39|6.39|6.16|6.19|6.02|5.87|5.72|5.95|5.88|6.03|||5.75|5.6|5.62|5.62|5.6|5.61|5.63|5.72|5.59|5.61|5.35|5.28|5.17|5.08|5.35|5.41|5.47|5.37|5.55|5.75|5.77|5.77|5.69|5.7|5.7|5.72|5.65|5.86|5.64|5.62|5.62|5.5|5.79|5.77|5.86|5.87|5.87|5.89|5.81|5.69||||||5.42|5.17|5.23|4.98|5.16|5.3|5.42|5.63|5.62|5.82|5.75|5.77|5.64|5.79|6.09|6.11|6.12|6.07|5.78||5.67|5.62|5.75|5.48|5.47|5.4|5.55|5.52|5.42|5.55|5.84|5.74|5.82|5.7|5.43|5.41|5.69|5.99|6.3|6.34|6.18|5.89|5.95|5.67|5.73|5.46|5.2|5.03|5.05|4.98|5.09|5.03|5.12|5.18|4.93|4.97|4.98|4.99|4.76|4.79|4.59|4.61|4.72|4.62|4.78|5.03|5.02|4.94|4.7|4.86|4.63|4.55|4.33|4.12|3.92|3.73|3.55|3.55|3.52|3.59|3.53||||||3.46|3.4|3.48|3.46|3.62|3.71|3.63|||3.79|3.87|3.91|3.89|3.88|3.87
07327|100732|/equities/rongtai|SHANGHAICOMP||2.27|2.28|2.26|2.3|2.3|2.26|2.26|2.2|2.15|2.14|2.12|2.12|2.09|2.14|2.15|2.14|2.11|2.08|2.1|2.21|2.25|2.24|2.27|2.28|2.27|2.26|2.26|2.25|2.25|2.27|2.25|2.28|2.23|2.17|2.16|2.13|2.1|2.16|2.18|2.21|2.17|2.25|2.21|2.1|2.12|2.11|2.11|2.13|2.09|2.11|2.11|2.12|2.13|2.16|2.18|2.15|2.05|2.07|2.07|2.04||1.94|1.85|1.84|1.9|1.89|1.87|1.89|1.92|2.02|1.97|2.02|2|1.95|1.97|1.97|2.01|1.97|2.06|2.03|1.93|1.84||||1.85|1.76|1.73|1.81|1.91|2.01|2|2.11|2.1|2.19|2.18|2.29|2.28|2.38|2.5|2.63|2.55|2.57|||2.65|2.67|2.73|2.84|2.81|2.68|2.82|2.75|2.7|2.57|2.45|2.45|2.54|2.46|2.59|2.68|2.64|2.51|2.39|2.44|2.32|2.33|2.3|2.26|2.22|2.27|2.27|2.35|2.36|2.29|2.18|2.12|2.14|2.12|2.12|2.13|2.17|2.17|2.17|2.12||||||2.12|2.05|2.09|2.06|2.13|2.13|2.16|2.23|2.22|2.23|2.25|2.29|2.36|2.36|2.25|2.25|2.29|2.3|2.26||2.26|2.25|2.23|2.19|2.18|2.18|2.21|2.26|2.22|2.18|2.23|2.24|2.23|2.22|2.21|2.28|2.24|2.3|2.42|2.3|2.24|2.27|2.24|2.21|2.21|2.14|2.16|2.06|2.06|2.02|2.05|2.04|2.05|2.06|2.06|2.05|2.1|2.11|2.09|2.07|2.04|2.02|2|2.01|2.05|2.12|2.05|2.1|2.16|2.13|2.13|2.17|2.18|2.19|2.19|2.19|2.19|2.23|2.21|2.25|2.19||||||2.18|2.08|2.14|2.12|2.23|2.31|2.32|||2.28|2.31|2.33|2.22|2.27|2.26
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||6.15|6.12|5.97|6.1|6.15|6.09|6.15|6.18|6.23|6.06|6.08|6.08|6.01|5.95|5.92|5.93|5.91|5.78|5.9|6.12|6.15|6.14|6.1|6.1|6.03|6.08|5.98|6.07|6.04|5.97|5.76|5.9|6.02|5.91|5.99|6.08|6.1|6|6.08|6.16|6.08|6.13|6.12|6.2|6.16|6.18|6.05|6.09|6.23|6.14|6.19|6.43|6.17|6.27|6.29|6.27|6.3|6.42|6.41|6.49||6.5|6.34|6.27|6.26|6.1|6.02|6.05|5.85|6.05|5.97|5.91|5.91|5.89|5.95|5.92|5.89|5.76|5.85|5.88|5.63|5.84||||6.02|5.63|5.8|5.82|6.12|6.68|6.68|6.86|6.69|6.75|6.72|6.8|6.91|6.87|6.82|6.92|6.97|7.08|||6.93|6.89|6.85|6.79|6.9|6.88|6.85|6.94|7.01|7.01|6.96|6.76|6.74|6.61|6.88|7.02|6.94|6.79|6.9|7.12|7.27|7.28|7.18|7.13|6.99|7.01|6.94|7.12|7.07|7.11|7.09|7.05|7.11|7|7.05|7.06|7.12|7.12|7.12|7||||||6.88|6.74|6.87|6.83|7.08|7.16|7.1|7.34|7.29|7.44|7.36|7.68|7.73|7.73|7.73|7.66|7.83|7.79|7.96||7.81|7.91|7.79|7.78|7.66|7.64|7.8|7.86|7.62|7.43|7.38|7.41|7.35|7.25|7.29|7.35|7.33|7.26|7.47|7.1|7.22|7.17|7.26|7.18|7.17|7.34|7.34|7.68|7.18|7.2|7.37|7.36|7.4|7.25|7.41|7.41|7.53|7.3|7.36|7.3|7.16|7.18|7.14|7.16|7.15|7.09|6.88|7.07|7.25|7.26|7.44|7.55|7.6|7.72|7.91|7.94|8.23|7.81|7.84|8.02|8.34||||||8.11|8.04|8.23|8.14|8.57|8.95|9.04|||9.17|10.07|9.15|9.16|9.45|9.5
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||16.73|16.81|17.02|17.37|17.63|17.52|17.76|17.85|18.16|17.94|18.06|18.35|18.23|18.46|18.61|18.85|18.84|17.85|18.29|18.32|18.81|18.68|18.26|18.3|18.12|18.34|18.83|18.95|18.95|18.42|17.48|18.18|18.46|18.04|18.3|18.79|18.75|19.03|18.89|19.25|19.17|19.32|19.51|19.96|19.74|19.8|19.67|19.48|20.05|19.84|19.01|19|19.03|19.21|19.31|19.14|19.03|19.64|19.96|20.65||19.83|19.76|19.92|18.97|18.9|19.05|19.23|18.97|20.04|19.3|19.77|19.81|18.8|19.39|19.54|19.51|20.38|18.53|18.71|19.15|18.15||||17.78|16.16|16.77|16.48|17.51|19.46|20.04|21.32|21.79|22.3|21.27|22.39|22.41|23.53|22.47|22.88|23.2|23.72|||24.35|24.16|24.9|24.26|24.51|24.06|24.08|24.93|25.5|25.37|24|23.41|22.99|22.39|23.64|24.86|25.35|24.81|25.66|25.85|26.45|27.07|26.83|26.56|25.13|25.59|25.79|26.82|26.52|26.3|25.86|24.86|25.56|24.09|24.2|22.51|22.1|22.25|21.46|21.77||||||21.47|21.12|21.03|21.41|21.75|21.74|21.69|22.2|22.32|23.14|22.77|23.03|23.29|22.63|21.6|21.94|23.12|22.63|23.67||24.22|24.45|25|25.42|26.35|26.68|26.97|25.04|24.65|22.41|23.7|23.31|22.4|22.55|20.5|19.3|18.6|18.55|18.48|18.13|18.89|18|18.8|17.55|17.52|17.06|17.38|17.18|17.15|17.28|17.02|16.32|16.52|16.43|16.6|15.71|15.94|15.36|15.51|15.46|15.29|15.23|15.26|15.02|15.38|15.07|15.33|14.8|15.42|15.53|15.39|15.57|15.6|15.58|15.37|15.72|15.81|15.56|15.5|15.97|15.58||||||15.8|15.07|15.08|15.06|15.06|15.26|15.09|||15.22|15.43|15.38|15.79|15.02|15.13
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||10.17|10.22|10.6|10.75|10.17|10.18|10.15|9.51|9.46|9.53|9.53|9.64|9.47|9.49|9.49|9.36|9.29|8.89|8.94|9.36|9.33|9.47|9.47|9.47|9.23|9.2|9.16|9.18|9.05|8.7|8.44|8.7|8.83|8.93|9.07|9.14|9.29|8.82|9.71|9.21|8.91|8.67|8.71|8.24|8.02|7.97|7.95|7.96|8.04|7.95|7.78|7.85|7.8|7.88|7.92|7.94|7.88|7.82|7.73|7.86||7.79|7.75|7.66|7.48|7.38|7.52|7.48|7.48|7.81|7.88|7.9|7.74|7.76|7.77|7.55|7.43|7.4|7.44|7.5|7.12|7.3||||7.08|6.9|7.4|7.43|7.65|8.5|8.52|9|8.89||9.27|9.45|9.49|9.48|9.45|9.35|9.25|9.38|||9.38|9.26|9.31|9.06|9.12|9.16|9.26|9.2|9.2|9.01|8.9|8.69|8.54|8.49|8.83|8.97|8.94|8.87|9.04|9.45|9.45|9.48|9.49|9.46|9.45|9.46|9.31|9.39|9.28|9.31|9.13|9|8.99|8.86|8.81|8.86|8.93|8.91|8.89|8.78||||||8.7|8.47|8.6|8.44|8.74|8.72|8.8|8.9|8.86|8.92|8.99|9.08|9.08|9.08|9.06|9.2|9.19|9.13|9.15||9.13|8.95|8.96|9.43|9.38|9.47|9.82|9.83|9.8|9.61|9.5|9.49|9.78|9.53|9.23|9.14|9.12|9.11|9.1|9.13|9.01|8.98|8.99|8.88|8.68|8.68|8.86|8.99|8.8|8.91|8.63|8.48|8.58|8.61|8.67|8.46|8.4|8.47|8.45|8.32|8.15|8.27|8.08|7.95|7.94|7.91|7.92|7.84|7.89|7.87|7.9|7.87|7.83|7.87|7.87|7.89|8.01|8.06|8.01|8.01|8.01||||||7.96|7.77|7.85|7.82|7.97|8.14|7.75|||7.71|7.79|7.87|7.87|7.96|7.96
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||16.8|16.95|17.1|17.78|18.09|18.46|19.36|19.74|20|20.01|20.74|20.2|20.09|19.67|19.37|17.61|16.93|16.51|16.97|17.45|18.27|18.91|18.2|17.99|17.6|18.01|18|18.28|18.56|19.05|18.8|19.62|19.63|18.96|20.47|20.36|20.43|20.35|21.09|20.77|22.2|20.55|19.8|21.28|19.78|17.98|18.93|17.21|16.91|17.36|16.98|16.95|17.23|17.07|17.07|17.35|16.67|17.09|17.22|17.17||16.4|14.91|14.89|13.99|13.55|12.32|11.2|10.73|11.33|11|10|9.79|8.9|8.93|9.03|8.84|8.67|8.8|8.63|8.51|8.51||||8.42|8.12|8.12|8.29|8.17|9.03|9.06|9.39|9.45|9.54|9.3|9.6|9.68|10|9.99|10.25|10.37|10.76|||10.41|10.88|11.55|12.12|11.02||12.24|11.85|11.94|12.13|11.63|11.08|10.55|10.05|9.91|9.44|9.43|9.17|9.44|9.62|9.52|9.49|9.67|9.7|9.49|9.79|9.92|9.48|9.6|9.14|8.9|8.81|9.07|8.87|9.23|9.72|10.23|10.77||||||||11.34|10.91|11.76|11.75|12.72|13.14|12.71|13.39|13.25|13.54|12.97|13.41|13.37|13.04|12.92|12.38|12.69|12.59|12.78||12.61|12.54|12.44|12.49|12.23|12.24|12.43|12.63|12.65|12.63|12.45|12.39|12.22|12.29|12.18|12.02|12.01|11.98|11.91|11.98|12.46|12.44|12.73|12.47|12.31|12.55|12.79|12.78|12.6|12.53|12.55|12.25|12.58|12.35|12.28|12.09|11.93|11.86|11.86|11.78|11.78|11.73|11.56|11.45|11.76|11.78|11.68|11.53|12.08|12.19|12.31|12.08|12.33|12.43|12.4|12.52|12.65|12.78|12.65|12.67|12.59||||||12.31|12.08|12.12|12.2|12.27|12.63|12.43|||12.54|12.52|13.13|13.12|13.32|13.29
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||7.56|7.43|7.5|7.75|7.81|7.56|7.75|7.7|7.78|7.61|7.62|7.69|7.6|7.61|7.58|7.48|7.32|7.17|7.19|7.43|7.46|7.39|7.42|7.4|7.22|7.17|7.2|7.23|7.18|7.04|6.71|7.03|6.98|6.84|6.9|6.99|6.99|7.05|7.06|7.14|7.13|7.07|7.11|7.25|7.09|6.91|6.81|6.67|6.77|6.69|6.58|6.65|6.55|6.57|6.62|6.57|6.47|6.64|6.72|6.84||6.69|6.63|6.62|6.6|6.64|6.74|6.86|6.56|6.93|6.59|6.48|6.47|6.46|6.43|6.38|6.39|6.38|6.48|6.29|6.11|6.06||||6.02|5.65|5.99|5.92|6.5|7.17|7.35|7.65|7.64|7.39|7.33|7.74|7.41|7.72|7.63|7.76|7.85|8.02|||7.56|7.83|7.69|7.52|7.8|7.85|7.52|7.64|7.64|7.52|7.36|7.21|7.1|6.86|7.3|7.57|7.5|7.24|7.37|7.69|7.87|7.77|7.75|7.66|7.5|7.66|7.57|7.78|7.65|7.84|7.75|7.53|7.56|7.35|7.59|7.3|7.51|7.48|7.63|7.28||||||7.66|7.44|7.69|7.54|7.92|8.05|8.04|8.43|8.08|8.41|8.3|8.45|8.46|8.49|8.57|8.34|8.5|8.37|8.38||8.15|8.11|8.09|7.93|7.77|7.54|7.96|8.14|8.2|8.02|8.02|8.12|8.01|7.97|7.93|8.05|8.07|8.01|8.05|8.16|8.2|8.32|8.25|8.16|7.86|7.99|7.84|7.74|7.65|7.53|7.57|7.39|7.53|7.37|7.5|7.25|7.24|7.12|7.11|6.91|6.82|6.9|6.82|6.76|6.99|7.11|6.88|7.07|7.25|7.4|7.45|7.59|7.73|7.82|7.64|7.54|7.63|7.6|7.58|7.78|7.8||||||7.7|7.58|7.85|7.8|8.66|9.05|9.23|||8.78|8.65|8.83|8.41|8.62|8.59
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||88.47|85.69|88.01|90|87.2|86.13|90.21|86.5|86.19|85.31|83.94|84.83|85.8|87.78|86.85|82.89|85.45|87.4|97.04|95|91.9|88.03|83.76|79.9|77.48|81.93|77.98|74.75|75.15|80|76.45|69.5|66.29|67.02|65.68|66.43|70.3|64.15|58.32|56.71|55.7|53.6|54.65|59.8|61.67|60.25|61.49|55.9|55.61|57.2|55.96|54.54|56|58.2|58.15|55.7|50.64|52.13|51.29|52.25||50.69|47.21|46.01|46|42.66|42.36|42.5|42.35|44.8|44.5|44.7|44.45|41.6|41.01|43.09|41.4|41.96|39.82|37.38|37.42|38.89||||38.81|36.18|33.8|30.73|29.7|30.76|32.26|33.09|33.03|34.36|31.24|29.57|29.25|30.74|31|33.45|34.29|36.05|||38.24|38.88|41.88|39.02|38.61|38.85|39.51|39.88|39.05|40.03|39.79|40.89|37.66|35.62|36|38.04|38.74|36.85|36.27|36.97|38.64|41.85|46.45|47.17|48.77|47.65|48.25|48.65|46.42|46.46|45.9|47.61|47.05|47.39|46.25|44.16|44.7|45.4|45.17|45.9||||||46.85|49.1|50.8|51.7|54.06|55.6|58.4|60.85|63.25|63.8|65.09|59.17|57.9|54.46|55.45|55.96|56.5|55.5|56.16||58.41|59.39|57.94|59.85|61.53|61.5|63.17|57.43|56.98|56.33|52|52.79|54.05|54|51.55|52.82|53.3|53.56|50.09|53.55|52.04|53|51.5|53.8|52.12|47.38|45.85|46.57|45.67|47.57|45.89|43.6|44.9|44.63|43.35|44|43.46|43.48|42.96|40.9|41.95|41.91|40.74|37.75|37.97|34.52|31.38|31.01|31.96|31.92|31.8|32.45|33.34|33.54|33.69|33.38|33.59|33.23|30.21|30.76|28.6||||||28.1|26.96|28.04|28.2|29.3|30.02|30.55|||30.24|31.32|32.23|32.79|33.47|34.55
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||14.35|14.63|13.3|13.6|12.64|12.5|11.59|11.53|11.34|11.39|10.86|10.4|10.3|10.39|9.62|9.5|9.76|9.91|10.13|10.43|9.72|10.04|10.34|10.24|9.46|9.37|9.62|9.7|9.51|9.57|9.08|9.25|9.19|9.38|9.41|9.65|9.79|9.88|10.5|10.01|10.24|10.54|10.57|10.62|9.81|9.65|9.87|9.7|9.85|9.36|10.34|10.27|11.31|11.71|11.5|12|11.29|10.79|10.38|10.18||9.79|10.19|10.55|10.53|10.7|10.6|10.48|10.03|10.18|10.2|9.53|9.55|9.53|9.24|8.62|8.35|8.36|8.14|8.39|8.81|9.2||||8.86|8.52|8.15|7.89|8.75|8.39|7.92|8.3|8.83|8.55|8.68|9.5|9.06|8.44|8.38|8.5|8.58|8.46|||8.26|8.2|8.02|8.31|8.45|8.11|8.14|8.1|8.04|7.71|7.21|7.06|6.96|6.8|7.39|7.43|7.3|7.37|7.43|7.78|7.79|8.13|7.39|7.19|7.11|7.03|7.1|6.77|6.84|6.66|6.74|6.41|6.34|6.44|6.68|6.66|6.51|6.23|6.24|5.85||||||5.77|6.05|6.22|6.14|6.3|6.29|6.17|6.34|6.34|6.44|6.53|6.7|6.69|6.72|6.85|6.6|6.67|6.89|6.7||6.54|6.35|6.55|6.57|6.59|6.75|6.77|6.73|6.7|6.81|7.15|7|6.75|6.77|6.79|6.73|6.83|7.02|6.39|6.46|6.13|6.01|6.06|5.95|5.98|6.14|6.26|6.45|6.41|6.57|6.42|6.31|6.27|6.07|6.24|6.3|6.27|6.25|6.41|6.47|6.27|6.64|6.65|6.4|6.71|6.61|6.62|7.16|7.33|7.46|7.45|7.8|7.38|7.64|7.49|6.81|6.58|6.66|7.27|7.62|8.4||||||8.68|8.52|8.59|7.81|7.87|8.09|8.83|||8.54|8.62|8.48|8.45|9.02|8.2
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||11.3|11.47|10.7|10.9|10.6|10.38|11.29|11.37|11.97|12.1|11|10.46|11.29|11.11|10.65|9.68|10.52|9.96|10.7|11.28|10.73|9.75|8.86|8.05|7.9|7.42|7.26|6.84|6.69|6.56|6.83|6.95|6.48|6.18|6.2|6.34|6.42|6.41|6.54|6.47|6.24|6.43|6.52|6.42|6.37|6.28|5.97|6.23|5.74|5.69|5.91|6.26|6.13|6.07|6.61|6.69|6.38|6.23|5.66|5.46||4.96|4.6|4.62|5.13|5.39|5.06|5.17|4.8|5.09|4.63|4.54|4.46|4.29|4.42|4.37|4.35|4.41|4.17|4.07|4|4.16||||3.95|3.85|3.96|3.95|3.94|4.14|4.57|5.04|4.58|5.09|5.65|6.28|5.71|5.19|4.72|4.29|3.9|4.05|||3.85|3.92|3.84|3.76|3.88|4.02|3.65|3.61|3.6|3.54|3.54|3.48|3.5|3.36|3.64|3.74|3.82|4.01|4.06|4.17|4.21|4.24|4.09|4.03|4.03|3.93|3.88|4.04|4.01|4.06|4.07|3.99|4|3.97|4.04|4.06|4.06|4.06|4.08|3.94||||||3.87|3.83|3.86|3.8|3.92|4.02|4.05|4.09|4.08|4.1|4.07|4.18|4.12|4.11|4.08|4.03|4.05|4.04|4.06||3.97|3.93|3.95|3.92|3.94|3.97|4|4.05|4.16|4.14|4.03|3.99|3.98|4.06|3.96|3.6|3.74|3.66|3.68|3.66|3.7|3.66|3.68|3.65|3.64|3.74|3.77|3.79|3.79|3.79|3.85|3.74|3.77|3.79|3.81|3.8|3.76|3.69|3.67|3.69|3.67|3.68|3.66|3.62|3.7|3.66|3.58|3.63|3.68|3.72|3.77|3.82|3.78|3.8|3.84|3.81|3.88|3.9|3.93|3.98|4||||||3.93|3.86|3.91|3.86|4|4.1|4.04|||4.02|4.03|4.09|4.12|4.23|4.19
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||2.07|2.06|2.03|2.06|2.06|2.06|2.05|2.08|2.07|2.07|2.07|2.05|2.02|2.02|2.02|2.01|1.99|1.99|2.01|2.05|2.07|2.09|2.09|2.09|2.08|2.09|2.09|2.09|2.09|2.1|2.05|2.12|2.17|2.12|2.12|2.13|2.12|2.13|2.17|2.15|2.18|2.18|2.18|2.22|2.19|2.2|2.21|2.17|2.21|2.24|2.26|2.29|2.29|2.28|2.21|2.26|2.25|2.29|2.29|2.23||2.23|2.25|2.28|2.2|2.15|2.14|2.1|2.04|2.1|2.1|2.07|2.05|2.05|2.07|2.06|2.03|2.04|2.04|2.04|2.03|2.07||||2.07|2.05|2.04|2.02|2.06|2.12|2.09|2.16|2.17|2.15|2.16|2.18|2.21|2.22|2.14|2.17|2.17|2.21|||2.17|2.14|2.16|2.15|2.18|2.16|2.17|2.21|2.23|2.2|2.21|2.14|2.16|2.04|2.22|2.3|2.31|2.21|2.28|2.35|2.39|2.43|2.4|2.36|2.34|2.38|2.37|2.45|2.5|2.58|2.52|2.4|2.43|2.41|2.46|2.55|2.6|2.44|2.41|2.35||||||2.32|2.18|2.22|2.27|2.33|2.35|2.34|2.32|2.28|2.23|2.24|2.31|2.31|2.32|2.31|2.32|2.3|2.31|2.3||2.24|2.25|2.24|2.21|2.22|2.21|2.21|2.22|2.23|2.19|2.15|2.15|2.12|2.1|2.12|2.1|2.12|2.1|2.1|2.11|2.09|2.07|2.08|2.04|2.02|2.05|2.08|2.06|2.06|2.04|2.05|2.03|2.03|2.05|2.06|2.07|2.08|2.05|2.08|2.07|2.08|2.11|2.1|2.09|2.1|2.14|2.18|2.2|2.23|2.24|2.25|2.29|2.29|2.31|2.31|2.29|2.38|2.27|2.33|2.36|2.39||||||2.35|2.37|2.38|2.33|2.42|2.44|2.41|||2.35|2.37|2.38|2.35|2.43|2.38
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||2.99|2.97|2.93|2.98|2.99|2.96|2.97|3.01|2.98|2.95|2.97|2.93|2.89|2.9|2.91|2.9|2.89|2.85|2.9|3.02|3.05|3.08|3.07|3.08|3.03|3.02|3.01|3|3|2.98|2.88|2.97|3.03|2.97|3|3.04|2.95|2.91|2.97|2.99|2.97|2.96|2.97|3.01|2.97|2.98|2.97|2.93|2.97|2.99|2.89|2.93|2.94|2.92|2.91|2.93|2.91|2.96|2.98|3||3|3|2.97|2.94|2.9|2.92|2.97|2.88|3.03|3.02|3.03|2.97|2.96|2.95|2.95|2.93|2.9|2.94|2.95|2.87|2.86||||2.82|2.72|2.78|2.77|2.82|3.05|3|3.15|3.18|3.15|3.16|3.23|3.21|3.28|3.2|3.3|3.25|3.3|||3.23|3.21|3.16|3.09|3.11|3.09|3.06|3.1|3.1|3.07|3.06|3.01|3|2.91|3.07|3.16|3.13|3.07|3.16|3.26|3.26|3.27|3.26|3.25|3.21|3.19|3.14|3.25|3.25|3.29|3.24|3.22|3.2|3.15|3.18|3.16|3.19|3.19|3.17|3.09||||||3.03|2.99|3.05|3.01|3.15|3.21|3.21|3.27|3.26|3.31|3.27|3.41|3.37|3.36|3.4|3.34|3.43|3.35|3.36||3.28|3.29|3.28|3.32|3.29|3.29|3.57|3.97|3.76|3.42|3.11|3.12|3.09|3.07|3.08|3.1|3.09|3.05|3.05|3.02|3.05|3.02|3.09|3.01|2.99|2.99|2.99|3|2.98|2.98|3.03|3.02|3.09|3.05|3.07|3.04|3.05|3.03|3|3.04|3.04|3.02|3|2.97|3.04|3.01|3.05|3.05|3.14|3.17|3.15|3.18|3.25|3.25|3.31|3.29|3.33|3.3|3.38|3.41|3.37||||||3.24|3.19|3.32|3.33|3.46|3.74|3.4|||3.47|3.47|3.59|3.49|3.56|3.44
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||3.55|3.61|3.62|3.71|3.64|3.68|3.6|3.67|3.61|3.48|3.4|3.35|3.27|3.31|3.34|3.3|3.31|3.21|3.25|3.44|3.49|3.49|3.5|3.56|3.57|3.59|3.52|3.67|3.89|3.97|3.8|3.95|4.12|3.99|4|4.01|4.11|3.95|4.15|3.91|3.77|3.43|3.42|3.52|3.48|3.47|3.51|3.52|3.57|3.6|3.53|3.55|3.58|3.62|3.54|3.65|3.57|3.62|3.62|3.71||3.53|3.47|3.42|3.38|3.28|3.33|3.3|3.18|3.29|3.275|3.2333|3.2|3.1083|3.15|3.2167|3.225|3.1583|3.175|3.1|3.075|3.1833||||3.075|2.9667|3.0083|2.9333|3.025|3.2167|3.1417|3.2917|3.3417|3.225|3.2417|3.2583|3.275|3.3|3.2417|3.3333|3.3833|3.45|||3.375|3.375|3.4083|3.5833|3.6417|3.6417|3.6917|3.7417|3.6667|3.6667|3.6667|3.525|3.5167|3.4|3.725|3.95|4.025|3.9167|3.8667|4.0583|4.1833|4.475|4.1|4.0333|3.975|3.9917|3.8583|4|4.0167|4.1167|4.0667|4.0583|4.075|3.975|4|4.0583|4.1833|4.1667|4.0833|4.0333||||||3.875|3.7917|3.9583|3.9583|4.1167|4.25|4.2333|4.3|4.325|4.275|4.2417|4.3167|4.4083|4.3667|4.4|4.4917|4.6583|4.6417|4.7667||4.7833|4.8583|4.4167|4.475|4.7917|4.8083|4.9083|4.575|4.6917|4.7167|4.8917|4.8917|4.925|4.8167|4.8|4.55|4.5417|4.7|4.5333|4.4|4.35|4.2333|4.2|4.0833|4.1083|4.0667|4.2333|4.275|4.1167|4.1083|4.0917|4.1333|4.1667|4.1583|4.3417|4.3417|4.275|4.3417|4.55|4.5417|5.05|5.6083|5.1|5.25|4.775|4.8333|4.55|4.4667|4.2583|4.3417|4.3167|4.4833|4.475|4.3417|4.3333|4.1167|4.1583|4.225|4.5167|4.675|4.8333||||||5.0667|4.825|4.9167|4.4667|4.6333|4.625|4.8167|||4.75|4.3417|4.375|4.3|3.9083|3.8333
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||6.35|6.47|6.3|6.48|6.36|6.41|6.29|6.29|6.25|6.12|6.03|6.09|5.94|6|6.02|5.95|5.91|5.86|5.91|6.1|6.26|6.19|6.22|6.28|6.26|6.41|6.39|6.57|6.59|6.68|6.59|6.67|6.76|6.61|6.86|6.65|7.02|6.38|6.31|6.29|6.19|6.09|6.11|6.22|6.09|6.03|5.84|5.81|5.97|6.18|6.13|6.1|6.18|6.23|6.11|6.29|6.14|6.12|6.09|6.2||6.11|6.16|6.21|6.16|6.09|6.16|6.12|5.98|6.07|6.14|6.1|6.03|6.07|6.1|6.24|6.16|6.1|6.12|5.81|5.78|5.73||||5.7|5.67|5.33|5.03|5.15|5.3|5.18|5.3|5.47|5.4|5.39|5.39|5.38|5.41|5.3|5.4|5.34|5.49|||5.39|5.33|5.33|5.22|5.2|5.11|5.23|5.27|5.27|5.32|5.45|5.31|5.32|5.1|5.49|5.64|5.68|5.55|5.56|5.9|6.04|6.07|5.95|5.96|5.94|5.92|5.84|5.82|5.81|5.88|5.94|5.88|5.89|5.84|5.87|5.98|6.04|5.92|5.84|5.65||||||5.45|5.57|5.62|5.59|5.84|5.89|5.88|5.84|5.79|5.7|5.75|5.88|5.92|5.91|5.89|6.06|6.03|6.08|6.3||6.42|6.36|6.2|6.2|6.36|6.33|6.35|6.1|6.21|6.34|6.5|6.43|6.36|6.3|6.35|6.4|6.41|6.54|6.55|6.3|6.29|6.03|6.18|6.19|6.27|5.7|5.7|5.7|5.6|5.63|5.55|5.46|5.46|5.43|5.5|5.4|5.47|5.39|5.37|5.37|5.4|5.6|5.49|5.47|5.61|5.79|5.96|6.14|5.81|5.82|5.67|5.88|6.07|5.9|5.98|5.81|5.89|5.99|6.4|6.73|7.1||||||7.56|7.07|7.52|7.13|7.14|7.21|7.03|||6.39|5.92|6.02|6.01|6.08|6.07
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||16.19|16.16|16.12|16.39|16.53|16.41|16.58|16.85|16.44|16.35|16.41|16.33|16.04|16.04|16.16|16.07|16.03|15.52|15.78|16.85|16.7|16.97|17.11|16.95|17.07|17.32|18.01|16.37|16.32|16.29|16.21|16.57|16.66|16.75|17.37|17|17.09|17.23|17.6|17.56|17.1|17.22|16.9|17.05|16.73|16.26|15.68|15.9|15.55|15.68|15.4|16.02|15.89|15.93|16.03|15.94|15.64|15.93|15.98|15.86||15.69|15.79|15.92|15.5|15.42|15.45|15.23|14.86|15.64|15.33|15.05|15.18|15.2|15.42|15.73|15.52|15.2|15.38|15.35|15.18|15.51||||15.17|14.75|14.06|13.82|14.25|14.9|15.1|15.68|15.8|15.75|15.94|16.28|16.23|16.85|16.67|17.01|17.45|17.87|||17.27|17.71|18.39|18.74|18.66|18.92|19.54|18.3|19.24|18.2|17.46|17.11|16.75|16.51|17.79|18.24|18.01|16.71|17.3|18.83|19.03|17.3|17.28|16.95|17.04|17.26|16.5|16.74|16.57|16.83|16.62|16.44|16.65|16.7|16.44|16.44|17.1|17.23|16.75|16.6||||||16.43|16.51|16.94|17.16|17.91|18.6|19.65|20.01|20.25|21.56|21.73|21.27|22.45|22.61|20.55|20.54|19.8|18.85|20.94||19.04|17.31|17.53|17.4|17.89|16.26|16.08|16.27|16.35|16.09|15.93|16.08|15.96|15.9|15.93|15.89|16.05|15.95|15.92|15.9|16.21|16.09|16.2|15.94|15.84|15.92|16.07|15.84|15.76|15.72|15.75|15.69|15.84|15.81|15.85|15.74|15.64|15.61|15.4|15.31|15.48|15.49|15.5|15.22|15.52|15.23|15.1|15.55|15.88|16.11|16.21|16.34|16.39|16.49|16.47|16.72|16.8|16.94|16.76|16.77|16.56||||||16.31|16.23|16.53|16.57|16.8|16.87|16.8|||16.6|16.55|16.55|16.75|16.87|16.93
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||5.66|5.78|5.84|5.86|5.8|5.74|5.68|5.77|5.71|5.68|5.7|5.61|5.51|5.55|5.6|5.63|5.59|5.51|5.64|6.04|6.12|6.18|6.17|6.17|6.12|6.19|6.1|6.23|6.25|6.19|5.84|5.98|6.09|5.95|5.85|5.85|5.85|5.81|5.99|6.18|6.21|5.97|5.97|5.92|5.87|5.86|5.93|5.88|5.96|6.04|6.09|6.17|6.11|6.12|6.06|6.09|6.04|6.11|6.08|6.21||6.07|6.13|6.16|6.21|6.22|6.26|6.19|5.96|6.47|6.35|6.47|6.55|6.88|6.25|6.8|7.56|7.94|7.22|6.56|5.96|6.37||||6.05|5.85|5.95|5.67|5.15|5.53|5.65|5.92|5.95|5.95|5.79|5.81|5.72|5.74|5.63|5.67|5.65|5.8|||5.66|5.73|5.44|5.37|5.4|5.34|5.27|5.39|5.46|5.5|5.4|5.25|5.29|5.15|5.61|5.94|6.07|5.95|5.51|5.74|5.51|5.63|5.56|5.58|5.56|5.55|5.5|5.6|5.63|5.69|5.72|5.73|5.58|5.5|5.52|5.53|5.64|5.31|5.3|5.15||||||5.1|5.02|5.08|5.05|5.22|5.28|5.3|5.4|5.38|5.44|5.4|5.5|5.54|5.55|5.51|5.46|5.56|5.5|5.56||5.38|5.32|5.3|5.28|5.3|5.23|5.31|5.38|5.46|5.35|5.37|5.41|5.39|5.32|5.31|5.3|5.32|5.27|5.22|5.24|5.29|5.26|5.32|5.31|5.33|5.48|4.98|4.97|4.94|4.94|4.95|4.93|4.93|4.91|4.95|4.93|4.93|4.92|4.89|4.9|4.81|4.83|4.83|4.79|4.89|4.91|4.83|4.9|4.92|4.92|4.86|4.92|4.99|5|5.06|5.02|5.1|5.18|5.44|5.19|5.55||||||5.2|4.99|5.12|5.11|5.2|5.34|5.23|||5.08|5.09|5.2|5.15|5.27|5.17
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||3.47|3.44|3.41|3.52|3.54|3.49|3.5|3.59|3.62|3.58|3.59|3.59|3.56|3.61|3.6|3.52|3.36|3.3|3.35|3.53|3.57|3.53|3.45|3.46|3.4|3.38|3.38|3.39|3.35|3.23|3.08|3.36|3.37|3.33|3.4|3.33|3.28|3.3|3.37|3.33|3.29|3.31|3.32|3.44|3.4|3.5|3.47|3.58|3.74|3.52|3.53|3.65|3.58|3.65|3.67|3.71|3.78|3.78|3.94|3.75||3.68|3.58|3.25|3.21|3.18|3.2|3.21|3.11|3.23|3.19|3.22|3.24|3.28|3.44|3.35|3.3|3.29|3.36|3.28|3.13|3.16||||3.07|2.86|3.02|2.86|3.06|3.4|3.78|3.93|4.15|4.16|3.9|3.85|3.5|3.78|3.71|3.52|3.65|3.56|||3.46|3.36|3.28|3.31|3.41|3.19|3.15|3.22|3.25|3.2|3.21|3.19|3.15|3.03|3.18|3.37|3.33|3.43|3.39|3.43|3.48|3.59|3.69|3.66|3.33|3.47|3.8|4.15|3.77|3.43|3.12|3.03|3.1|3.1|3.17|3.2|3.31|3.34|3.17|3.05||||||3.1|3.04|3.17|3.04|3.24|3.38|3.52|3.63|3.45|3.35|3.21|3.34|3.48|3.55|3.23|3.2|3.18|3.25|3.23||3.04|3.01|2.89|2.94|3.06|3.19|3.27|2.97|3|2.86|2.88|2.92|2.79|2.77|2.67|2.64|2.63|2.62|2.6|2.61|2.63|2.64|2.66|2.65|2.62|2.63|2.65|2.68|2.65|2.64|2.65|2.64|2.69|2.76|2.66|2.62|2.63|2.61|2.58|2.56|2.57|2.57|2.55|2.55|2.59|2.59|2.54|2.58|2.63|2.62|2.63|2.63|2.66|2.69|2.7|2.68|2.72|2.72|2.74|2.76|2.75||||||2.69|2.67|2.71|2.71|2.78|2.83|2.77|||2.73|2.75|2.82|2.79|2.85|2.81
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||3.86|3.87|3.8|3.87|3.82|3.8|3.81|3.85|3.83|3.81|3.83|3.83|3.76|3.77|3.78|3.77|3.76|3.71|3.78|3.94|3.98|4.04|4.04|4.12|4.12|4.08|4.02|4.06|4.04|4.05|4.01|3.98|4.19|3.92|3.76|3.74|3.74|3.74|3.84|3.83|3.83|3.84|3.83|3.86|3.81|4.02|4.04|4.03|4.08|4.09|4.08|4.09|4.12|4.14|4.03|4.1|4.07|4.09|4.11|4.08||4.13|4.18|4.09|4.09|4.08|4.06|4.03|3.85|4|3.96|3.91|3.91|3.94|3.99|3.93|3.87|3.88|3.91|3.85|3.8|3.94||||3.89|3.73|3.81|3.74|3.86|4.12|4.08|4.28|4.26|4.19|4.21|4.36|4.39|4.42|4.3|4.36|4.48|4.49|||4.3|4.33|4.15|4.16|4.16|4.1|3.89|3.88|3.94|3.88|3.86|3.78|3.8|3.71|3.97|4.09|4.05|4.01|4.06|4.18|4.24|4.26|4.2|4.17|4.08|4.08|3.95|4.07|4.09|4.15|4.14|4.07|4.09|4.03|4.07|4.11|4.13|4.1|4.12|3.98||||||3.85|3.79|3.81|3.75|3.89|3.94|3.95|4.02|3.94|3.97|3.95|4.07|4.11|4.13|4.13|4.11|4.13|4.13|4.19||4.07|4.06|4.06|4|3.97|3.92|4|4.08|4.09|4.01|3.94|3.95|3.94|3.85|3.88|3.88|3.85|3.82|3.81|3.8|3.84|3.8|3.81|3.73|3.69|3.74|3.77|3.77|3.79|3.82|3.75|3.69|3.71|3.68|3.71|3.68|3.72|3.66|3.66|3.66|3.67|3.62|3.62|3.57|3.67|3.64|3.57|3.64|3.69|3.7|3.71|3.84|3.88|3.92|3.92|3.83|3.92|3.89|3.94|4.07|4.1||||||4.01|3.93|4.08|4.05|4.23|4.38|4.2|||4.08|4.1|4.22|4.19|4.28|4.07
07344|100472|/equities/zhongheng|SHANGHAICOMP||2.76|2.77|2.76|2.77|2.78|2.78|2.77|2.81|2.77|2.79|2.78|2.77|2.72|2.75|2.78|2.77|2.74|2.74|2.72|2.83|2.84|2.85|2.85|2.85|2.84|2.84|2.84|2.86|2.85|2.85|2.82|3|2.95|2.94|2.97|2.93|2.9|2.89|2.94|2.96|2.92|2.95|2.94|2.95|2.93|2.92|2.92|2.91|2.9|2.9|2.86|2.88|2.89|2.86|2.86|2.87|2.9|2.95|2.98|2.91||2.89|2.9|2.91|2.88|2.86|2.88|2.86|2.82|2.93|2.91|2.89|2.9|2.96|2.92|2.9|2.89|2.86|2.91|2.91|2.86|2.88||||2.83|2.73|2.79|2.73|2.77|2.94|2.96|3.05|3.08|3.09|3.15|3.22|3.17|3.32|3.26|3.35|3.42|3.52|||3.38|3.47|3.49|3.45|3.31|3.38|3.37|3.32|3.26|3.29|3.25|3.17|3.1|3.03|3.22|3.28|3.21|3.09|3.18|3.32|3.35|3.34|3.3|3.26|3.22|3.24|3.21|3.3|3.26|3.31|3.22|3.2|3.24|3.24|3.19|3.21|3.33|3.3|3.23|3.17||||||3.13|3.11|3.17|3.27|3.4|3.4|3.49|3.55|3.57|3.78|3.81|3.77|3.95|3.8|3.89|3.86|4.04|3.81|4.11||3.86|3.72|3.69|3.57|3.72|3.63|3.3|3.38|3.33|3.32|3.18|3.21|3.21|3.25|3.19|3.13|3.14|3.12|3.11|3.1|3.14|3.13|3.15|3.14|3.12|3.14|3.13|3.08|3.12|3.12|3.08|3.07|3.13|3.14|3.13|3.13|3.11|3.12|3.09|3.05|3.03|3.08|3.07|3.01|3.09|3.05|3|3.02|3.09|3.13|3.12|3.15|3.2|3.22|3.24|3.26|3.34|3.4|3.38|3.42|3.41||||||3.23|3.2|3.33|3.38|3.44|3.53|3.42|||3.36|3.4|3.41|3.4|3.44|3.36
07345|100880|/equities/topsun-tech|SHANGHAICOMP||29.1|28.29|28.2|28.76|29.35|29|29.44|29.71|29.7|30.22|30.23|30.67|29.97|30.55|30.99|30.98|30.86|30.85|29.65|31.14|30.97|33.01|32.95|32.73|33.1|33.76|32.74|32.5|32.3|32.03|32.11|32.36|32.78|33.5|33.9|34.55|34.43|34.3|34.85|34.46|33.91|35.15|34.59|35.82|34.46|34.6|34.45|31.93|31.03|31.62|31|30.68|29.57|29.53|29.77|29.75|29.5|30.5|30.93|29.59||28.06|28.62|29.16|28.87|28.62|28.76|27.66|27.43|29.09|29.1|28.31|28.54|28.93|29.4|29.6|29.43|29.3|29.6|29.27|29.37|28.58||||25.98|25.07|25.68|24.05|25.91|28.79|30.3|32.05|31.49|31.49|31.73|31.77|30.85|32.43|31.58|32.73|34.1|34.08|||34.46|34.95|36.29|37.1|35.25|34.18|33.64|34.29|31.17|32.05|32.11|31.55|31.28|30.15|31.47|33.23|33.57|32.4|30.9|33.04|33.83|34.43|34.8|34.15|33.76|34.49|34.4|34.3|33.24|31.8|31.19|31.38|31.18|31.45|29.98|29.77|31.39|31.24|29.38|29.72||||||30|30.07|31.32|31.98|33.99|33.79|34.27|35.09|36.43|37.38|36.86|36.95|39.61|41|41.48|43|42.83|40.24|42.7||43.06|42|39.19|41.7|43.14|42.59|43.56|43.54|39.58|40.3|37.58|34.16|33.27|34.12|34.86|35.22|35.39|33.81|32.34|29.4|29.93|29.22|29.14|29.31|29.61|30.08|30.89|29.78|30.2|30.06|29.45|29.68|30.38|30.35|28.5|27.63|27.86|28.09|28.05|27.84|28.06|28.86|27.88|27.75|28.33|29.15|28.18|30.05|31.4|31.35|30.69|31.15|31.98|32.03|30.32|31.89|32.74|31.34|28.49|29.01|28.76||||||27.59|27.4|28.38|30.45|28.67|27.85|27.98|||28.77|28.25|29.34|30.06|30.82|31.77
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||14.49|14.22|13.94|14.35|14.68|14.26|14.7|14.78|14.74|14.73|14.9|15.32|14.85|15.2|15.31|15.17|14.98|15.49|15.22|15.58|14.89|14.86|14.87|14.65|14.52|15.28|15.11|15.44|15.71|15.92|16.07|15.71|15.75|15.49|15.74|16.67|17.13|15.8|15.32|15.59|15.76|15.24|15.78|17.53|17.78|17.46|17.5|16.43|16.73|17.1|17.21|16.83|17.29|17.18|16.7|16.08|15.59|16.03|15.7|15.86||16.11|15.93|14.98|14.56|14.52|14.71|14.73|14.34|13.98|13.38|13.47|13.3|13.55|13.13|13.57|12.43|12.4|12.03|12.14|12.29|12.17||||12.24|11.61|10.95|10.84|11.16|11.61|11.48|11.97|12|12.19|11.91|11.89|11.55|11.51|11.28|11.83|11.02|11.38|||11.25|11.23|11.28|11.02|11.2|11.13|11.27|11.42|11.46|11.47|11.51|11.22|11.05|10.54|11.22|11.63|11.6|11.33|11.57|11.94|12.23|12.88|13.11|13.1|12.79|12.95|12.66|13.12|12.69|13.05|12.92|12.83|13|12.93|12.82|13.2|13.74|14.04|13.51|13.63||||||13.09|13.42|13.68|13.99|14.71|14.56|14.82|14.8|15.06|14.88|14.86|15.08|15.18|14.51|14.62|14.54|14.66|15.03|15.28||15.19|15.28|15.02|14.97|14.79|15.03|15.37|15.2|15.15|15|16.03|16.32|16.27|16.44|17.15|17.12|17.19|16.83|15.87|15.9|16.24|16.35|16.13|16.41|15.72|16.05|15.94|16.02|16.45|16.88|16.45|16.31|16.85|16.53|16.94|18.2|18.32|17.68|17.87|17.82|17.73|17.6|16.72|16.69|16.31|17.28|17.2|17.89|17.83|18.1|17.23|17.13|17.35|17.13|17.7|17.94|17.39|17.55|16.25|15.76|15.36||||||15.08|15.03|15.76|16.16|16.58|16.76|17.05|||17.18|17.31|18.35|18.54|18.43|18.72
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||13.64|13.63|13.03|13.05|13.01|13.05|13.15|13.47|13.22|13.02|13.21|13.04|12.91|13.2|12.94|13.33|13.09|12.91|13.29|13.37|12.95|13.84|13.65|13.82|13.73|13.87|13.6|13.64|13.55|13.91|13.92|14.16|14.15|13.67|13.67|13.93|13.78|13.66|14.05|14.29|14.31|14.91|14.15|14.16|13.36|12.3|11.97|11.95|12.08|12.22|11.97|12|11.91|12|11.78|12.12|12.18|12.41|12.34|12.24||12.23|12.4|12.69|12.49|11.95|11.78|11.63|11.28|11.66|11.87|11.37|11.57|11.65|11.59|11.41|11.38|11.63|11.25|11.25|11.4|12.16||||11.96|11.64|11.96|11.76|11.81|12.46|12.79|13.3|13.24|13.32|13.43|13.35|12.99|13.31|12.43|12.76|12.52|12.81|||12.82|12.25|12.68|12.2|12.2|12.21|12.85|12.88|12.97|13.08|12.86|12.45|12.33|11.23|11.91|13.04|12.3|12.08|12.36|12.54|13.58|14.09|13.19|13.22|12.56|12.53|12.42|12.76|12.89|13.41|13.83|13.34|13.7|13.64|14.7|14.76|14.69|14.11|14.17|14||||||13.68|13.37|13.42|13.52|13.13|13.12|12.82|12.42|12.45|12.36|12.31|12.77|12.67|12.72|12.58|12.48|12.32|12.83|12.46||12.06|12.03|12|11.6|11.71|11.1|11.13|11.36|11.27|11.04|11.03|11.1|11.05|11.11|11.33|11.5|11.74|11.76|11.66|11.11|11.12|10.78|10.97|10.7|10.98|11.74|11.7|11.88|11.99|12.08|11.97|12.2|12.4|12.39|12.51|12.73|12.27|11.93|12|12.21|11.18|11.28|11.52|11.61|11.77|11.84|11.28|10.92|11.04|10.96|11.18|11.43|11.8|11.85|12.02|11.92|11.94|11.31|11.48|11.58|11.38||||||10.74|10.78|10.88|10.93|11.1|10.87|10.9|||10.87|10.1|10.4|10.36|10.78|10.93
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||8.76|8.83|9.02|9.45|9.21|9.38|9.56|9.5|9.25|9.14|8.95|9.1|9.2|9.2|9.06|9.17|8.82|8.02|8.13|8.7|8.63|8.43|8.5|8.43|8.38|8.8|8.47|8.55|8.48|8.39|8.27|8.6|8.99|8.57|7.79|8.13|8.26|8.13|8.2|8.23|8.21|8.15|8.23|8.3|8.16|8.18|8.11|8.06|8.19|8.19|7.99|7.74|7.54|7.6|7.69|7.76|7.75|8.01|8.11|8.27||8.32|8.26|8.12|7.89|7.65|7.69|7.75|7.47|7.82|7.74|7.75|7.51|7.05|7.06|7.06|7.06|7.02|7.07|7|6.84|6.99||||7.12|6.92|7|6.75|6.99|7.51|7.46|7.79|7.92|7.93|7.87|8.03|8.04|8.05|7.89|8.08|8.07|8.29|||8.39|8.6|8.43|8.27|8.43|8.48|8.65|8.84|8.7|8.74|8.73|8.57|8.55|8.3|8.86|9.13|9.05|9.08|9.25|9.76|9.93|10.08|10.05|10.04|9.81|9.81|9.65|9.98|9.82|10.05|9.82|9.85|10.02|10.03|10.09|10.08|10.52|10.77|10.66|10.61||||||10.45|10.29|11.07|10.98|11.76|11.43|11.39|11.94|12.5|12.01|11.91|11.94|11.85|10.77|10.84|11.33|12.14|12.08|11.48||11.35|11.46|11.29|11.26|11.42|11.37|12.39|12.24|12.9|13.07|11.88|10.8|10.88|10.41|10.39|10.31|10.24|10.36|10.23|10.59|10.88|10.81|10.97|11.16|11.09|11.08|10.76|9.78|9.72|9.83|9.86|9.74|9.9|9.7|9.64|9.38|9.14|9.14|9.17|9.03|8.98|9.34|9.22|9.35|9.96|10.09|10.01|10.14|10.36|10.48|10.03|10.31|10.51|10.7|10.41|10.23|10.32|10.24|10.45|10.82|11.64||||||11.85|11.4|11.79|11.49|12.51|12.25|12.62|||12.25|13.07|11.88|11.41|11.61|10.55
07349|100542|/equities/baiyunshan|SHANGHAICOMP||27.24|27.22|26.97|27.28|27.47|27.76|27.85|28.01|27.84|27.94|27.88|27.6|27.53|28.44|28.72|28.72|28.58|28.14|27.86|28.82|28.82|29.29|29.29|29.41|29.49|29.42|29.59|29.46|29.29|29.24|29.17|29.6|29.95|30.11|30.87|30.81|30.71|30.62|31.36|31.68|30.94|31.59|30.67|31.23|31.1|31.37|31.24|30.68|30.68|30.8|30.56|31.37|30.9|30.77|30.76|30.86|30.68|31.17|31.39|30.17||30.13|30.5|30.95|30.81|30.26|30.38|29.77|29.36|30.28|30.08|29.7|29.85|30.13|30.29|30.58|30.32|29.99|29.85|29.5|29.25|29.94||||29.03|28.67|28.2|27.2|27.03|28.28|28.31|29.12|29.4|29.11|29.65|29.78|29.58|30.2|30.01|30.2|30.7|31.45|||31.04|31.36|31.27|31.02|30.46|30.43|30.59|30.45|30.12|30.2|29.95|29.04|28.12|27.35|29.03|29.44|28.83|27.61|28.5|29.98|30.36|30.27|29.98|29.72|29.79|29.77|29.61|29.99|29.85|30.07|29.74|29.6|29.87|29.87|29.5|29.58|30.3|30.27|29.71|29.39||||||29.1|29.24|29.82|29.9|30.99|31.34|32.28|32.34|32.95|33|32.99|32.72|34.01|35.03|34.13|33.78|35.29|34.01|34.49||34.2|32.28|32.17|32.59|33.17|32.71|31.72|31.55|30.64|30.78|29.92|29.79|29.63|29.91|29.9|29.94|30.3|30.02|29.99|29.55|29.42|29.36|29.39|29.38|29.48|29.44|29.8|29.12|29.12|29.08|29.23|29.13|29.51|29.39|29.23|29.06|29.27|29.26|29.12|28.97|29.11|28.96|28.86|28.8|29.23|29.12|29.02|29.12|30.22|29.65|29.8|29.79|30.02|30.2|29.95|30.2|30.12|30.8|30.1|30.43|30.35||||||29.77|29.73|30.27|30.93|30.63|30.7|30.11|||30.28|30.01|30.64|31.05|31.44|31.59
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||6.12|6.15|5.98|6.13|6.09|6.09|6|6.09|6|5.96|5.83|5.78|5.69|5.66|5.62|5.6|5.57|5.4|5.5|5.78|5.78|5.81|5.8|5.83|5.81|6.01|6.05|6.18|6.19|6.24|6.12|6.22|6.27|6.15|6.09|6.16|6.01|5.88|5.9|6.08|6.21|6.26|6.43|6.7|6.68|6.69|6.61|6.59|6.73|6.96|6.99|6.97|7.15|7.29|7.12|6.82|6.82|7.13|7.22|6.75||6.94|6.6|6.5|6.47|6.71|6.95|7.06|6.42|5.84|5.85|5.82|5.82|5.82|5.9|5.95|5.89|5.85|5.83|5.73|5.63|5.71||||5.54|5.37|5.34|5.15|5.37|5.73|5.64|5.82|5.88|5.85|5.94|5.97|5.93|5.96|5.98|6.24|6.23|6.43|||6.36|6.34|6.37|6.34|6.34|6.3|6.36|6.45|6.43|6.42|6.49|6.47|6.27|6.14|6.56|6.81|6.83|6.72|6.69|6.98|7.08|7.16|7.07|7.07|7.04|7.08|6.88|6.89|6.81|6.98|7.06|7.04|7.11|7.1|7.08|7.26|7.54|7.65|7.34|7.29||||||7.2|7.08|7.23|7.2|7.56|7.59|7.78|7.65|7.73|7.66|7.63|7.89|8.05|8.17|8.2|8.39|8.54|8.25|7.97||8.08|8.05|8.15|8.05|8.52|8.37|8.23|8.1|8.33|8.23|8.46|8.32|8.28|7.84|8.02|8.03|7.74|7.99|8.07|7.7|7.93|7.77|7.4|7.44|7.29|7.25|7.35|7.4|6.73|6.78|6.78|6.8|6.73|6.65|6.69|6.69|6.5|6.5|6.71|6.6|6.55|6.91|6.76|6.69|6.99|7.19|7.46|7.61|7.37|7.29|7.25|7.52|7.89|7.31|7.23|7|7.09|6.91|7.36|7.8|8.38||||||8.64|8.54|9.49|8.95|8.14|8.63|8.36|||7.6|7.46|7.67|7.57|7.94|7.88
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||46.59|48.84|50.03|54.32|54.45|56.27|62.02|64.55|58.26|59.71|57.71|58.07|59.51|60.75|60.09|55.95|56.04|55|57.9|60.3|58.95|60.51|55.5|56.2|53.27|46.5|44.03|36.69|36.65|35.8|34.9|35.85|35.05|35.3|36.42|37.7|37.09|37.35|37.01|38.44|38.91|38.99|39.4|41.11|40.27|40.67|39.41|38.19|39.99|40|40.62|40.3|38.8|39.28|40.55|40.65|40.1|41.46|42.4|44.16||42.8|39.29|38.39|36.31|36|36|36.22|36.32|37.95|37.96|38.45|36.8|35.32|35.39|35.55|36.31|34.47|34.1|32.95|32.88|32.92||||32.9|30.97|33.3|32.66|34.4|39.3|41.13|42.59|44|44.95|43.46|43.15|43.53|45.3|44.06|46.43|47.52|49.45|||50.11|50.93|51.7|51.49|52.3|52.35|54.71|55.32|55.78|56.91|57.12|58.59|54.89|53.14|55.66|58.08|58.16|59.45|61.65|64.97|66.11|66.91|67.85|68.74|68.7|68.07|65.65|68.5|65.92|66.95|68.9|70.28|70.45|71.17|70.16|71|73.6|73.21|72.25|72.6||||||73.45|74.7|76.08|76.1|78.06|78.3|79|81.34|81.56|83.09|81.31|81.2|81.13|80.39|82.5|85.21|86.21|85.96|89.07||91.15|90.8|88.8|89.23|89.82|90.22|93.05|94.89|93.08|91.55|91.99|94.07|89.94|88.21|88.98|88.84|88.65|86.57|85.1|89.7|90.54|93.42|91.12|91.09|91.01|90.3|90.92|91.2|88.91|91.52|93.12|95.09|98.15|97.17|98.18|98.65|95.8|98.95|98.8|100.01|97.5|98.18|92.43|91|87.02|85.35|86.11|88.84|88.47|89.38|84.71|82.77|83.11|81.55|79.54|82.35|83.8|83.14|82.25|84|84||||||84.01|81.2|83.98|81.82|86.8|86.8|87.68|||93.5|97.6|99|102.6|103.37|103.85
07352|100984|/equities/guangri-stock|SHANGHAICOMP||6.85|6.74|6.71|6.89|6.86|6.89|6.96|6.94|6.97|6.92|6.97|6.96|6.97|6.87|6.88|6.78|6.69|6.6|6.65|6.85|6.85|6.81|6.85|6.72|6.73|6.79|6.68|6.74|6.7|6.61|6.43|6.62|6.6|6.51|6.51|6.57|6.48|6.46|6.52|6.61|6.62|6.63|6.63|6.75|6.57|6.57|6.49|6.38|6.47|6.5|6.39|6.43|6.65|6.64|6.64|6.67|6.54|6.62|6.65|6.7||6.64|6.65|6.64|6.56|6.4|6.43|6.36|6.24|6.46|6.38|6.32|6.3|6.26|6.29|6.3|6.32|6.33|6.28|6.25|6.16|6.28||||6.2|5.96|6.27|6.15|6.24|6.79|6.78|7.14|7.24|7.14|7.14|7.27|7.18|7.36|7.25|7.66|7.52|7.71|||7.57|7.67|7.58|7.51|7.54|7.52|7.51|7.62|7.64|7.62|7.2|7.07|6.97|6.83|7.4|7.44|7.45|7.28|7.21|7.33|7.41|7.37|7.32|7.35|7.15|7.24|7.14|7.34|7.35|7.44|7.36|7.3|7.41|7.26|7.3|7.32|7.35|7.32|7.24|7.14||||||7.01|6.93|7.01|6.96|7.16|7.21|7.22|7.37|7.37|7.39|7.35|7.53|7.54|7.58|7.63|7.47|7.51|7.51|7.6||7.54|7.39|7.39|7.3|7.28|7.22|7.25|7.25|7.33|7.18|7.13|7.18|7.12|7.11|7.12|7.1|7.16|7.12|7.14|7.02|7.1|7.05|7.07|7|6.9|7.02|7.11|7.08|7.09|7.07|7.04|6.97|7.08|7.04|7.15|7.05|6.95|6.94|6.78|6.78|6.83|6.8|6.74|6.66|6.77|6.73|6.6|6.58|6.64|6.68|6.71|6.79|6.73|6.79|6.8|6.76|6.83|6.8|6.81|6.92|6.92||||||6.75|6.74|6.86|6.79|7|7.19|7.03|||7.1|7.1|7.23|7.12|7.31|7.27
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||10.86|10.71|11.09|11.32|11.22|10.84|11.01|10.99|10.98|10.96|11.03|11.22|11|11.14|10.92|10.61|10.75|10.57|10.56|11.05|10.99|11.18|11.29|10.9|10.73|10.75|10.8|10.96|10.94|10.69|10.44|10.85|10.63|10.38|10.54|10.53|10.44|10.48|10.69|10.88|10.2|10.32|10.37|10.76|10.4|10.14|10.03|9.91|10.09|10.31|9.71|9.79|9.96|9.71|9.57|9.68|9.69|9.76|9.96|10.01||9.92|9.72|9.63|9.48|9.44|9.55|9.42|9.17|9.65|9.52|9.39|9.34|9.27|9.31|9.29|9.35|9.23|9.1|8.93|8.92|8.97||||8.86|8.05|8.26|7.92|8.28|9.09|9.14|9.43|9.45|9.55|9.62|9.72|9.57|9.9|9.73|9.91|10.08|10.42|||10.15|10.21|10.09|9.58|9.74|9.71|9.71|9.91|10.12|9.73|9.91|9.55|9.24|9.04|9.73|10.06|9.91|9.86|10.21|10.65|10.87|11.01|10.95|10.93|10.95|11.03|10.94|11.27|11.16|11.35|11.01|10.88|11.05|10.93|11.04|11.12|11.23|11.24|11.36|11.31||||||10.99|10.73|11.49|11.26|11.76|11.98|12.39|12.61|12.1|12.25|12.1|12.4|12.63|12.63|12.79|12.45|12.54|12.5|12.43||12.26|12.22|12.23|12.35|12.2|11.78|11.83|11.96|12.1|11.66|11.91|12.05|11.71|11.83|12.04|12.38|12.4|11.62|12.06|11.1|11.18|11.15|11.15|10.83|10.81|10.94|11.13|11.08|11.06|11.08|11.16|11.06|11.15|11.05|11.09|10.88|10.95|10.7|10.6|10.58|10.86|10.75|10.8|10.81|11.05|10.73|10.67|10.68|11.18|11.21|11.43|11.31|11.27|11.35|11.33|11.44|11.67|11.59|11.66|11.73|11.54||||||11.43|11.25|11.81|11.67|11.9|12.28|12.15|||12.06|12.45|12.53|12.91|12.85|12.96
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||21.85|22.17|22|23.3|23.54|23.57|23.96|24.03|23.95|23.93|23.7|23.71|24.05|23.78|23.39|23.04|22.94|21.88|21.9|23.14|23.02|22.82|22.74|22.4|22.29|22.5|22.73|23.29|22.93|23.16|22.06|22.06|20.7379|21|21.5931|21.6207|20.7379|21.0414|21.2828|21.7724|22.3034|21.0276|20.3862|20.6896|19.7241|20.0552|19.2414|19.2414|19.2207|19.5103|20|19.2965|19.2621|19.7103|19.8621|20.1241|20.0552|20.3448|20.5448|20.4759||20.7103|20.6621|20.4483|20.0759|20.8414|20.4069|18.5517|17.7931|18.0552|17.4276|17.1034|17.3724|17.4828|17.5034|17.3862|17.3724|17.8|16.8276|16.5862|16.4138|16.4483||||15.9034|15.0483|15.6621|15.6276|16.0414|17.5034|17.5103|18.269|18.1034|18.4138|17.6138|19.2552|20.3034|20.8207|21.4069|19.4621|19.1172|19.2759|||18.5793|19.0759|18.9724|17.2483|17.0138|17.1655|16.9517|17.3655|17.4965|17.5517|18.069|17.2|16.6897|16.6897|18.1379|19.131|18.7517|19.0621|19.5172|19.7379|20.7103|20.469|20.331|20.5724|19.3103|19.1862|18.6965|18.2069|18.0276|18.5586|18.0828|18.2483|17.869|17.731|18.1793|18.8414|18.8759|18.9724|19.131|18.6896||||||18.1793|18.1379|18.2276|18.1379|18.9241|19|19.1724|19.3517|19.4276|19.7655|20.1517|20.5724|20.7172|20.6138|20.4897|20.3931|20.731|20.8759|21.0759||20.8897|20.7241|21.269|21.0345|20.7517|20.8621|20.8276|21.2207|20.8965|21.1241|21.5862|21.9793|22.4552|22.6|22.6|22.0207|22.0207|20.7655|20.6|21.0828|21.3448|21.3448|21.5103|21.4759|21.3793|21.3241|21.6483|21.6276|21.7379|22.1379|22.4414|21.7931|21.9517|21.4138|21.669|21.5862|21.069|20.9586|21.3379|21.7655|21.7793|21.5103|21.4965|21.4897|22.069|21.7793|21.6896|21.8759|22|22.0896|21.6345|22.3172|22.6345|22.8276|22.2069|23.4276|23.8069|21.6414|21.4345|22.2069|22.4483||||||22.6138|21.2069|21.2138|21.6138|23.3724|24.2414|23.2138|||23.6138|24.2069|24.4759|25.2276|25.3517|25.6552
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||66.62|66.14|65.83|68.1|68.54|67.47|66.16|69.2|68.9|69.06|70.28|69.9|68.7|69.38|70.29|70.1|67.82|66.66|67.7|70.1|69.63|72.23|72.15|72.39|72.92|73.99|75.8|76.77|77.25|75.15|76.67|81.22|80.58|81.19|84.05|82.02|83.36|84.5|88.32|88.45|83.43|82.55|81.92|80.09|80.79|77.15|76|77|76.81|78.61|76.74|76.3|74.7|73.95|74.85|75.1|75.03|75.7|76.07|74.99||74.26|75.62|75.72|76.6|78|78.6|81.45|81.79|83.5|82.72|81.4|82.88|82.5|83.53|85.62|85.41|85.45|83.75|84.49|89.21|86.94||||81.33|83.47|75.88|68.98|66.65|70.18|71.06|73|74.31|77.9|73.29|75.15|72.83|73.07|68.9|71.77|71.73|72.02|||72.9|73.45|74.17|72.8|71.01|72.89|75.56|76.26|75.05|76.24|75.56|76.16|72.15|71.81|78.06|80.21|77.38|72.2|71.88|76.74|78.99|78.39|80.83|81.68|84.2|84.03|78.06|80.52|79.03|79.84|79.7|80.04|80.67|81.23|75.75|78.76|78.16|78.26|77.39|78.53||||||77.72|78.45|80.01|82.57|83.9|88.2|87.35|87.21|87.26|88.37|83.74|85.66|91|96.59|99.43|91.58|94.85|99.75|102.88||111.37|108.91|107|104|102.18|100.19|100.84|103.1|103.08|103.85|102.97|101.59|101.8|104.32|104.91|107|105.49|102.4|101.5|102.3|103.35|102.85|104.51|109.44|113.76|114.82|114.65|109.69|109.27|108.51|109.25|107.58|111.55|111.32|109.99|106.2|107.75|107.46|109.88|110.83|114.44|113|114.42|113.22|114.22|114.49|112|109.16|110|102.27|97.45|98|98.09|102.84|98.6|103.62|102.57|104.87|104.61|103.47|104.74||||||102.42|101.99|104.95|101.42|101.07|100.12|96.9|||97.17|92.48|94.33|97.5|97.39|101.1
07356|100799|/equities/pearl-river|SHANGHAICOMP||3.25|3.22|3.22|3.26|3.27|3.23|3.23|3.28|3.23|3.16|3.2|3.15|3.1|3.14|3.18|3.16|3.09|3.06|3.09|3.21|3.23|3.29|3.28|3.3|3.2|3.22|3.22|3.24|3.23|3.23|3.11|3.41|3.55|3.55|3.54|3.52|3.54|3.56|3.6|3.65|3.71|3.84|3.89|3.8|3.83|3.9|3.92|3.79|3.83|3.79|3.79|3.89|3.82|3.47|3.43|3.57|3.59|3.6|3.7|3.66||3.71|3.9|3.75|3.73|3.81|3.66|3.51|3.39|3.54|3.55|3.6|3.42|3.47|3.55|3.45|3.34|3.39|3.38|3.3|3.21|3.36||||3.42|3.29|3.32|3.4|3.4|3.76|3.77|3.97|4.2|4.05|4.22|4.29|4.17|4.51|4.63|4.91|4.61|5|||4.8|4.82|4.85|4.41|4.6|4.42|4.26|4.62|4.4|4.2|4.22|4.08|3.88|3.53|3.83|3.9|3.97|3.75|3.98|4.42|4.19|3.81|3.75|3.64|3.59|3.7|3.78|4.01|4.23|4.13|3.75|3.67|3.63|3.55|3.63|3.63|3.56|3.56|3.52|3.4||||||3.36|3.26|3.36|3.3|3.5|3.47|3.44|3.51|3.47|3.55|3.54|3.71|3.7|3.71|3.69|3.59|3.6|3.56|3.62||3.56|3.49|3.42|3.44|3.48|3.48|3.57|3.69|3.82|3.57|3.56|3.5|3.55|3.32|3.37|3.43|3.3|3.24|3.27|3.2|3.23|3.22|3.24|3.21|3.2|3.26|3.45|3.14|3.12|3.11|3.11|3.08|3.12|3.1|3.12|3.09|3.16|3.08|3.03|3.03|3.03|3.06|3.04|3.02|3.09|3.09|3.06|3.08|3.18|3.21|3.29|3.25|3.25|3.28|3.34|3.33|3.39|3.35|3.41|3.38|3.43||||||3.32|3.28|3.31|3.23|3.38|3.47|3.41|||3.37|3.47|3.56|3.56|3.7|3.62
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||3.29|3.35|3.24|3.31|3.35|3.33|3.35|3.41|3.4|3.38|3.42|3.42|3.35|3.38|3.42|3.43|3.41|3.39|3.44|3.61|3.67|3.72|3.75|3.74|3.71|3.68|3.66|3.7|3.72|3.65|3.55|3.68|3.72|3.66|3.74|3.68|3.73|3.71|3.81|3.64|3.63|3.67|3.69|3.76|3.76|3.78|3.8|3.69|3.82|3.76|3.82|3.85|4.05|4.31|4.14|3.98|3.98|3.85|3.91|3.55||3.51|3.59|3.53|3.53|3.48|3.56|3.54|3.3|3.4|3.38|3.36|3.36|3.41|3.44|3.42|3.29|3.32|3.38|3.3|3.23|3.29||||3.16|3.09|3.12|3.07|3.14|3.34|3.28|3.37|3.42|3.43|3.44|3.48|3.46|3.48|3.36|3.38|3.34|3.42|||3.34|3.23|3.2|3.17|3.19|3.15|3.16|3.17|3.19|3.18|3.21|3.14|3.15|3.1|3.29|3.39|3.32|3.33|3.42|3.51|3.53|3.67|3.51|3.44|3.42|3.4|3.3|3.38|3.36|3.4|3.42|3.36|3.38|3.35|3.37|3.4|3.43|3.4|3.39|3.3||||||3.23|3.18|3.24|3.22|3.28|3.29|3.33|3.34|3.33|3.31|3.32|3.4|3.4|3.42|3.41|3.4|3.4|3.41|3.37||3.33|3.28|3.3|3.3|3.3|3.27|3.31|3.33|3.35|3.29|3.29|3.29|3.26|3.27|3.32|3.34|3.35|3.29|3.3|3.3|3.48|3.19|3.18|3.17|3.13|3.15|3.17|3.16|3.18|3.16|3.17|3.14|3.15|3.17|3.16|3.17|3.15|3.13|3.13|3.12|3.15|3.17|3.17|3.16|3.18|3.15|3.16|3.11|3.17|3.2|3.22|3.24|3.24|3.28|3.31|3.26|3.29|3.35|3.38|3.46|3.47||||||3.4|3.4|3.42|3.37|3.45|3.53|3.42|||3.3|3.33|3.38|3.32|3.43|3.38
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||23.24|24|23.16|23.48|23.62|23.55|23.51|23.97|24.27|24.27|23.88|23.75|23.42|23.23|23.27|23.56|23|22.6|22.61|23.4|22.95|23.4|23.24|23.63|22.88|22.67|22.88|23.1|22.8|22.66|22.65|22.45|22.75|22.5|22.84|23.29|23.36|23.5|23.9|24.09|24.34|25.22|23.95|23.94|23.82|23.02|22.4|22.35|23|23.05|22.59|22.57|22.63|22.39|22.5|22.65|22.6|23.08|23.48|23.48||23.37|23.02|22.93|22.99|22.71|22.3|21.92|21.97|22.13|22.28|21.65|22.42|22.85|22.81|22.75|23.02|23.17|23.33|22.63|22.36|22.61||||21.78|22.23|23.48|23.19|22.12|22.84|23.68|24.89|23.02|23.12|22.81|22.6|21.93|22.1|21.65|21.06|21.5|22.13|||22.12|20.84|21.12|20.78|21.1|20.83|20.69|20.94|20.7|20.75|20.57|20.43|20.12|19.34|20.94|21.8|21.51|21.12|21.39|21.73|22.67|23.02|22.59|23.23|22.68|22.98|22.61|23.24|23.58|23.59|23.6|23.37|23.74|23.32|23.29|22.8|22.98|22.92|22.32|22.21||||||22.34|22|22.5|22.39|23.25|23.33|23.75|24.03|23.4|24.31|25.01|26.44|25.72|24.11|24.39|24.75|24.51|24.9|24.75||24.06|24.1|23.8|23.67|23.88|23.75|22.87|23.14|22.82|22.6|22.57|22.95|22.88|23.39|23.62|23.79|23.78|22.85|22.88|21.81|22.22|22.03|22.5|22.73|22.77|22.88|22.88|23.21|23.31|23.62|23.77|23.59|24.29|24.3|24.56|24.05|24.14|24.31|24.24|23.93|24.22|24.43|23.9|23.49|23.03|22.74|21.99|19.99|20.35|20.28|20.08|19.56|19.93|20.09|20.46|21.42|21.93|21.93|21.67|21.8|21.39||||||21.21|21.19|21.44|21.89|21.52|21.2|21.35|||21.36|21.35|21.55|22.1|22.69|22.24
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||7.84|7.84|8.03|8.32|8.15|8.37|8.66|8.6|8.74|8.29|8.38|8.66|8.71|8.38|8.52|8.26|8.48|8.08|8.14|8.43|8.46|8.28|8.17|8.09|7.95|8.08|8.04|8.25|8.05|7.75|7.35|7.71|7.73|7.62|7.73|7.91|7.85|7.67|7.7|7.9|8.11|8.15|8.32|8.87|8.49|8.35|8.28|7.9|7.96|7.83|7.86|7.53|7.51|7.57|7.57|7.41|7.3|7.61|7.62|7.83||7.88|7.64|7.43|7.66|7.59|7.56|7.66|7.65|8.32|7.96|8.24|8.02|8.44|9.38|9.1|8.27|7.52|7.14|7.75|7.94|7.22||||6.56|6.38|6.6|6.45|6.68|7.22|7.4|7.65|7.7|7.69|7.5|7.62|7.53|7.67|7.52|7.64|7.74|7.96|||7.76|7.86|7.83|7.72|7.87|7.8|7.77|7.95|8.03|7.92|7.83|7.75|7.7|7.55|7.95|8.14|8.06|7.91|8.05|8.35|8.46|8.66|8.68|8.65|8.61|8.73|8.69|8.99|8.87|8.95|8.84|8.87|9.07|8.64|8.59|8.5|8.8|8.8|8.85|8.65||||||8.53|8.37|8.46|8.44|9.01|9.08|9.36|9.75|9.7|10.08|10.13|10.49|10.32|9.38|9.24|9.13|9.37|9.2|9.32||9.17|9.23|9.14|9.13|9.13|9.13|9.56|9.81|9.85|9.55|9.56|9.8|9.59|9.79|9.64|9.8|9.92|9.92|10.25|10.3|10.23|9.3|9.23|9.15|9.06|9.07|9.2|9.21|9.26|9.35|9.08|8.99|9.06|8.93|8.77|8.66|8.47|8.42|8.37|8.36|8.29|8.26|8.07|8.02|8.11|8.03|7.89|8.04|8.58|8.65|8.57|8.6|8.75|8.84|8.87|8.83|8.89|8.88|8.79|8.85|8.86||||||8.69|8.54|8.78|8.77|8.92|9.09|9|||8.97|9.04|9.19|9.15|9.28|9.23
07360|100588|/equities/donghua|SHANGHAICOMP||1.53|1.57|1.55|1.6|1.59|1.58|1.57|1.63|1.59|1.54|1.53|1.53|1.51|1.54|1.54|1.52|1.52|1.52|1.52|1.59|1.62|1.61|1.61|1.64|1.59|1.57|1.56|1.58|1.58|1.6|1.52|1.6|1.66|1.65|1.74|1.58|1.65|1.5|1.53|1.52|1.57|1.6|1.64|1.63|1.63|1.62|1.63|1.65|1.64|1.72|1.84|1.86|1.69||1.79|1.84|1.91|1.82|1.81|1.78||1.7|1.66|1.58|1.5|1.51|1.58|1.5|1.47|1.5|1.54|1.5|1.43|1.41|1.39|1.37|1.31|1.34|1.28|1.26|1.2|1.14||||1.09|1.04|1.09|1.14|1.16|1.17|1.18|1.24|1.25|1.25|1.25|1.3|1.29|1.32|1.31|1.35|1.33|1.38|||1.31|1.29|1.3|1.26|1.27|1.26|1.26|1.3|1.29|1.29|1.26|1.25|1.23|1.22|1.28|1.31|1.31|1.29|1.32|1.36|1.38|1.38|1.38|1.38|1.36|1.4|1.39|1.44|1.43|1.45|1.43|1.41|1.42|1.42|1.41|1.43|1.44|1.43|1.43|1.38||||||1.42|1.41|1.4|1.39|1.45|1.45|1.44|1.47|1.47|1.51|1.51|1.58|1.6|1.52|1.54|1.47|1.49|1.42|1.43||1.42|1.43|1.41|1.42|1.43|1.42|1.44|1.47|1.51|1.46|1.44|1.43|1.43|1.42|1.41|1.45|1.43|1.46|1.51|1.44|1.41|1.42|1.39|1.37|1.34|1.35|1.38|1.38|1.39|1.38|1.39|1.39|1.36|1.35|1.35|1.34|1.37|1.36|1.36|1.34|1.31|1.31|1.31|1.3|1.34|1.34|1.3|1.34|1.37|1.4|1.42|1.41|1.41|1.42|1.42|1.4|1.43|1.45|1.45|1.44|1.46||||||1.43|1.41|1.42|1.39|1.46|1.5|1.48|||1.48|1.5|1.51|1.49|1.52|1.54
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||7.78|7.41|7.34|7.88|7.76|7.8|8.11|8.22|7.75|7.73|7.92|7.82|8.09|7.35|7.39|7.15|7.24|7.19|7.29|7.62|7.68|7.57|7.49|7.22|7.12|7.25|7.25|7.11|7.12|6.96|6.63|6.85|6.84|6.74|7|7.15|7.22|7.05|7.11|7.3|7.39|7.41|7.4|7.96|8.02|7.71|7.5|7.16|7.18|7.35|7.32|7.21|7.28|7.58|7.47|7.32|7.02|7.38|7.17|7.63||7.64|7.5|7.38|7.74|7.56|8.4|9.33|10.07|9.15|8.32|7.56|6.87|7.01|6.74|6.67|6.06|6.12|5.96|6.55|6.3|6.6||||6.77|6.7|7.18|7.53|7.21|7.18|7.11|7.11|7.11|7.22|6.99|6.94|6.92|6.9|6.75|6.83|6.62|6.83|||6.76|6.87|6.94|6.71|6.94|7.65|7.11|6.94|6.83|6.9|6.61|6.47|6.45|6.22|6.66|6.87|6.83|6.78|6.97|7.38|7.51|7.85|7.81|7.81|7.66|7.69|7.82|8.03|8.06|7.88|7.5|7.42|7.5|7.4|7.55|7.6|7.75|7.77|7.8|7.74||||||7.33|7.23|7.47|7.43|7.77|7.89|8.09|8.21|8.23|8.6|8.05|8.18|8.72|8.48|8.58|8.5|8.72|8.7|8.84||8.69|8.42|8.41|8.55|8.51|8.46|8.76|8.8|8.82|8.69|9.09|9.32|9.35|9.17|9.19|9.34|9.36|9.62|9.09|9.41|10.13|9.87|9.99|9.95|9.94|9.73|9.83|10.3|9.36|9.35|9.47|9.43|9.46|9.3|9.58|9.67|8.79|8.95|8.88|8.84|8.5|8.72|8.56|7.78|7.64|7.29|7.14|7.46|7.64|7.67|7.56|7.72|7.8|7.9|7.96|7.98|7.93|7.92|7.95|8.05|8.11||||||8.03|7.65|8.06|8.14|8.77|9.1|8.98|||8.68|8.73|9.02|8.87|9.06|9.05
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||10.65|9.68|9.78|10.54|10.18|9.71|9.39|9.72|9.93|9.78|9.8|9.37|9.47|9.69|10.03|10.2|10.3|9.92|10.44|11.16|10.97|11.76|11.1|11.01|11.31|10.28|11.42|10.66|9.69|8.81|8.5|8.07|7.34|6.93|6.68|6.7|6.57|6.6|6.79|6.77|6.74|6.88|6.88|7.12|7.03|7.28|7.21|7.19|7.44|6.76|6.77|6.9|6.65|6.65|6.72|6.86|6.75|7|7.08|7.11||7.17|7.35|7.06|7.03|7.09|7.28|7.4|7.04|7.4|7.32|7.32|7.36|7.36|7.63|7.35|7.29|7.28|7.36|7.2|7.04|6.86||||6.73|6.12|6.39|6.08|6.61|7.34|8.15|8.91|9.4|9.3|9.06|8.92|8.75|9.58|9.32|8.47|9.04|8.22|||8.33|8.2|8.19|8.35|8.78|7.98|7.91|8.03|8.24|8.12|8.23|8.51|7.9|7.63|7.74|8.38|8.44|8.69|8.2|8.59|8.83|9.48|9.32|9.6|9.15|10.13|11.26|10.24|9.31|8.46|7.69|6.99|7.39|7.37|7.87|7.69|6.99|7.14|7|6.72||||||7.28|6.62|6.02|5.94|6.54|6.78|7.53|7.6|6.91|6.28|6.01|6.22|6.39|6.08|5.95|6.58|6.4|6.74|6.13||5.57|5.06|4.84|4.93|5|4.96|5.05|5.04|5.1|5|4.95|4.89|4.71|4.68|4.58|4.52|4.52|4.49|4.48|4.47|4.55|4.56|4.61|4.5|4.48|4.54|4.63|4.67|4.65|4.64|4.68|4.79|4.84|5.03|4.57|4.53|4.49|4.45|4.36|4.38|4.33|4.25|4.24|4.22|4.35|4.38|4.3|4.34|4.44|4.43|4.52|4.45|4.47|4.49|4.57|4.54|4.62|4.62|4.65|4.74|4.74||||||4.72|4.57|4.65|4.58|4.72|4.83|4.69|||4.73|4.83|5|4.83|4.97|5.05
07363|100455|/equities/chitianhua|SHANGHAICOMP||3.46|3.27|3.12|3.05|3|2.99|2.99|3.03|3.02|3.03|3.04|3.04|2.99|3|3.01|2.97|2.96|2.95|2.95|3.04|3.03|3.06|3.06|3.07|3.08|3.07|3.08|3.08|3.07|3.03|2.96|3.04|3.08|3.06|3.12|3.09|3.1|3.07|3.12|3.14|3.12|3.14|3.13|3.2|3.14|3.15|3.18|3.17|3.25|3.11|3.11|3.08|3.1|3.1|3.09|3.14|3.08|3.17|3.19|3.19||3.19|3.2|3.23|3.18|3.17|3.16|3.18|3.11|3.25|3.23|3.26|3.26|3.33|3.03|2.94|2.93|2.95|2.99|3.02|2.98|3.08||||3.08|2.95|3.01|2.93|3|3.25|3.35|3.56|3.63|3.51|3.53|3.65|3.66|3.6|3.58|3.66|3.53|3.62|||3.47|3.55|3.73|3.71|3.53|3.49|3.51|3.42|3.45|3.41|3.4|3.28|3.29|3.22|3.41|3.42|3.36|3.28|3.3|3.4|3.46|3.46|3.42|3.38|3.33|3.33|3.34|3.42|3.33|3.37|3.38|3.24|3.28|3.2|3.23|3.17|3.25|3.25|3.24|3.12||||||3.38|3.24|3.3|3.27|3.4|3.43|3.47|3.58|3.59|3.72|3.76|3.77|3.84|3.79|3.73|3.67|3.78|3.75|3.86||3.79|3.7|3.71|3.55|3.59|3.52|3.51|3.6|3.54|3.46|3.36|3.35|3.33|3.28|3.27|3.3|3.3|3.3|3.27|3.32|3.36|3.38|3.36|3.36|3.34|3.25|3.3|3.19|3.18|3.17|3.22|3.2|3.25|3.26|3.27|3.21|3.21|3.23|3.17|3.12|3.1|3.15|3.13|3.11|3.21|3.2|3.1|3.2|3.26|3.27|3.27|3.35|3.31|3.34|3.37|3.32|3.39|3.38|3.42|3.48|3.51||||||3.44|3.33|3.59|3.58|3.95|4.15|4.38|||4.2|4.05|3.92|3.78|3.94|3.94
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||8.43|8.98|9.07|8.92|8.43|8.27|8.28|8.2|8.15|8.2|8.22|8.18|8.13|8.2|7.88|7.91|7.83|7.65|7.76|8.16|8.26|8.54|8.65|8.21|8.08|8.14|7.93|7.71|7.63|7.54|7.38|7.87|8|8.18|7.81|7.77|7.79|7.93|8.25|7.97|7.86|7.79|7.82|7.99|7.95|7.93|8.09|7.99|8.2|8.41|8.6|8.7|9.22|9.41|8.55|9.48|8.62|7.84|7.13|7.08||7.05|7.04|7.06|6.95|6.94|7.05|6.97|6.78|7.07|6.97|6.86|6.9|6.89|6.95|6.94|6.96|6.95|6.94|6.91|6.87|6.98||||6.95|6.66|6.82|6.55|6.78|7.43|7.45|7.79|7.92|7.76|7.72|7.78|7.69|7.73|7.66|7.89|7.89|8.12|||8.17|7.89|7.86|7.83|7.96|7.95|8.08|8.04|8.06|8.04|8.06|8.03|7.92|7.77|8.52|8.8|8.86|8.9|9.25|9.71|9.74|9.98|9.65|9.61|9.59|9.63|9.89|9.38|9.55|9.29|9.22|9.21|9.24|9.23|9.29|9.29|9.4|9.44|9.58|9.17||||||9.07|9.05|9.14|9.13|9.42|9.28|9.38|9.58|9.66|9.64|9.6|9.76|9.78|9.77|9.8|9.8|9.72|9.67|9.76||9.68|9.67|9.67|9.7|9.83|10.09|10.06|10.11|9.69|9.62|9.76|9.84|9.68|9.66|9.74|9.72|9.7|9.62|9.57|9.65|9.71|9.73|9.83|9.79|9.79|10|9.82|9.9|9.9|10|9.98|9.94|9.96|9.82|9.97|9.88|9.96|9.92|10.03|10.13|10.18|10.31|9.81|9.59|9.83|9.92|10.4|10.91|11.17|11.19|10.81|11.06|11.13|11.24|10.98|10.48|10.42|10.54|11.31|11.49|11.9||||||11.48|11.1|12.01|11.38|11.73|11.76|12.09|||11.73|11.49|11.31|11.17|11.42|11.54
07365|100676|/equities/guihang-auto|SHANGHAICOMP||24.13|22.7|22.67|23.38|23.19|23.2|24.38|23.24|23.74|24|24.76|25.03|25.17|25.25|24.89|24.79|24.52|24.33|24.12|25.61|26.27|26.38|26.36|26.44|26.63|27.49|26.8|26.93|25.87|25.7|25.86|26.37|25.66|25.68|26.75|26.54|26.35|23.95|23.72|24.26|22.99|23.5|23.38|24.18|23.26|24.3|23.49|22.59|22.54|23.22|23.33|23.54|23.03|23.63|23.53|23.96|22.95|23.76|23.93|23.45||23.95|23.91|23.15|23.69|21.88|21.31|20.6|20.34|21.18|21.2|20.84|20.94|19.04|19.05|19.05|18.58|17.92|17.65|17.7|18|18||||17.65|16.15|16.42|16.7|18.55|20.61|20.85|21.88|22.18|21.77|22.39|22.15|21.81|21.95|20.46|21.49|21.3|22.06|||22.61|23.14|23.3|23.38|23.26|23.5|22.21|22.66|22.25|22.8|22.38|22.26|21.45|22.18|24.64|22.4|20.38|20.05|19.86|21.56|22.56|22.75|22.73|22.91|22.15|21.88|21.31|22.16|21.78|22.16|21.77|21.6|21.5|21.25|21.25|22.25|21.58|20.02|19.08|18.82||||||18.98|19.45|20.37|19.52|21.33|23.7|23.01|23.95|24.45|24.72|23.99|23.39|23.31|22.68|22.88|23.86|22.96|22.55|22.89||24.4|24.1|23.65|22.7|22.36|23.6|23.61|22.65|23.21|21.35|23.72|21.56|21.9|21.85|20.15|19.63|20.63|19.88|18.72|20.1|20.96|20.64|20.13|21.11|19.93|20.28|20.13|19.8|19.88|20.17|21.02|20.5|20.03|20.31|20.89|19.73|17.94|18.6|17.9|16.9|16.79|16.41|15.38|15.31|15.15|14.93|14.75|15.1|14.98|14.86|15.09|15.05|15.22|15.14|15.17|14.89|15.24|14.79|14.58|14.75|14.78||||||14.61|14.49|14.91|14.9|15.66|15.91|15.96|||15.93|16.34|16.42|16.53|17.16|15.85
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||9.81|10.12|9.99|10.07|9.91|9.88|9.49|9.6|9.25|9.23|8.39|8.17|8.16|8.3|8.14|8.04|8.1|8.14|8.29|8.62|8.47|8.64|8.58|8.49|8.57|8.34|8.42|8.73|8.59|8.48|8.19|8.17|8.59|8.39|8.31|8.47|8.59|8.55|9.08|8.86|8.98|8.77|8.81|8.87|8.78|8.53|8.6|8.34|8.61|8.67|9.04|9.06|9.54|9.99|9.54|9.76|9.51|9.62|9.23|9.05||8.9|9.22|8.96|9.09|9.13|9.26|8.92|8.79|9.16|9.11|8.76|8.99|9.64|8.76|7.96|7.67|7.91|7.5|7.81|8.09|8.43||||8.24|7.83|7.52|6.94|7.29|8.02|8|8.32|8.98|8.8|9.42|10.23|9.5|8.64|8.54|8.67|8.54|8.62|||8.74|8.61|8.45|8.66|8.34|8.16|8.21|8.24|8.29|8.15|8.01|7.64|7.32|7.2|7.91|8.16|8.25|8.3|8.1|8.55|8.51|8.6|8.5|8.61|8.04|7.79|7.98|8.09|8.24|8.11|8.08|7.56|7.49|7.24|7.41|7.54|7.33|7.22|7.28|6.89||||||6.62|7.21|6.92|7.09|7.53|7.6|7.47|7.54|7.44|7.31|7.29|7.58|7.44|7.49|7.45|7.38|7.41|7.35|7.54||7.27|7.31|7.42|7.38|7.52|7.64|7.8|7.6|7.47|7.41|7.63|7.75|7.39|7.38|7.41|7.38|7.43|7.43|7.41|7.36|7.46|7.21|7.25|7.14|7.09|7.14|7.24|7.39|7.25|7.19|7.19|7.12|7.1|6.99|7.13|7.19|7.32|7.32|7.42|7.51|7.64|7.83|7.89|7.68|7.97|7.7|7.62|8.28|8.65|8.72|8.53|9.19|8.74|9.45|9.52|9.3|8.86|8.61|9.05|9.39|9.07||||||9.44|8.82|9.31|9.12|9.37|10.34|10.8|||10.27|10.94|11.23|11.31|11.79|11.18
07367|100567|/equities/redstar|SHANGHAICOMP||22.94|22.9|23.91|25.41|25.35|24.5|25.8|25.57|25.47|24.87|24.69|25.8|26.07|26.85|25.78|25.61|24.84|23.16|23.3|25.19|25.42|26.3|26.2|24.3|24.11|25.25|28|26.3|25.88|25.29|23.9|24.38|23.34|21.22|21.81|22.75|23.61|23.8|24.88|23.61|23.05|21.94|21.77|22.93|23.33|22.35|22.37|21.79|22.22|23.18|23.85|21.68|22.16|23.03|22.38|21.59|20.66|20.6|19.73|20.02||19.19|18.65|18.96|19.29|19.25|19.43|19.5|19.7|20.61|19.86|18.85|19|19.02|18.54|18.4|18.91|19.47|18.91|18.44|18.55|18.88||||18.72|18.11|17.89|16.26|17.27|19.19|21.32|21.74|22.95|22.46|22.3|22.19|22.92|23.79|23.76|25.9|24.58|24.25|||25.1|23.61|23.07|20.97|22.02|24.47|22.86|20.78|21.31|20.78|20.88|21.05|21.62|19.98|20.21|20.91|21.28|20.87|21.8|24.1|24.8|25.55|27.46|26.5|24.09|21.9|21.59|23.75|22.26|22.06|21.24|21.67|21.75|20.83|20.22|20.12|19|19.6|19|19.5||||||19.31|18.6|17.76|18.36|16.69|15.17|15.18|15.89|16.82|16.77|16.46|16.46|16.78|15.96|16.53|16.7|17.9|17.37|18||18.58|18.49|19.22|18.83|18|17.6|18.48|18.52|18.97|19.49|20.37|20.43|21.3|23.47|22.26|20.24|21.6|21.85|20.91|21.64|20.15|19.08|19.03|18.94|17.46|16.28|15.38|15.76|15.74|15.88|15.63|15.55|14.92|13.97|14.6|14.71|14.74|14.58|14.88|14.78|14.47|15.13|15.11|15.52|16.04|15.7|15.49|17.21|17.39|17.72|17.78|18.2|17.65|18.04|17.09|16.45|16.42|16.3|16.49|17.11|17.21||||||17.96|16.62|18.11|17.78|19.76|21.95|21.18|||21.5|21.96|23.37|23.58|22.87|21.46
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||12.14|12.11|12.19|12.42|12.49|12.44|12.49|12.61|12.52|12.45|12.56|12.57|12.36|12.48|12.64|12.52|12.43|12.27|12.34|13.3|13.28|13.48|13.5|13.38|13.55|13.55|13.69|13.98|12.71|12.57|12.41|12.8|12.89|12.87|13.3|13.11|12.72|12.81|13.12|13.38|13.13|13.12|13.03|13.31|13.31|13.24|13.29|13.41|13.04|13.19|12.89|12.97|12.69|12.85|12.92|12.76|12.49|12.83|13.22|12.43||12.28|12.41|12.48|12.6|12.62|12.99|12.73|11.57|12.6|12.14|12.12|12.2|12.22|12.55|12.51|12.4|12.21|12.36|12.48|12.37|12.3||||11.96|11.29|11.75|11.44|12.11|13.45|13.96|14.87|15.34|15.14|15.55|15.7|14.93|16.24|16.92|17.02|17.79|17.91|||17.27|18.01|18.5|17.46|15.87|15.89|16.76|17.31|17.91|16.28|16.02|15.98|15.5|15.31|16.01|16.39|15.47|14.59|14.58|15.92|15.61|15.36|15.5|14.8|14.54|14.51|14.44|14.38|14.03|14.36|14.06|14.06|14.16|14.28|13.98|13.93|14.46|14.33|13.8|13.66||||||13.33|13.34|13.78|13.69|14.42|14.68|14.95|15.68|15.75|16.69|16.71|16.51|17.56|18.05|17.83|16.21|17.42|16.58|16.56||15.78|15.24|15.17|15.4|16.19|15.24|14.57|14.84|14.83|14.13|13.49|13.83|13.86|14.11|14|14.14|13.97|13.69|13.59|13.56|13.83|13.83|14.03|14|14.15|14.1|14.61|13.71|13.8|13.79|13.81|13.57|13.81|14.03|13.87|13.6|13.56|13.4|13.35|12.66|12.84|12.94|12.93|12.83|13.07|12.88|12.46|12.47|12.88|12.86|13|12.92|13.04|13.08|12.97|13.13|13.25|13.36|13|13.15|12.96||||||12.63|12.29|12.93|12.95|12.87|13.41|13.54|||13.54|13.37|13.51|13.74|14.73|14.63
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||10.28|10.26|10.14|10.33|10.39|10.34|10.39|10.54|10.55|10.43|10.48|10.42|10.22|10.32|10.29|10.33|10.29|10.18|10.22|10.78|10.9|10.92|11.05|11.23|11.38|11.37|11.16|11.18|10.93|10.87|10.35|10.74|11.07|10.23|10.07|10.05|9.84|9.85|10.05|10.18|10.33|10.21|10.29|10.2|10.14|10.09|10.12|10.1|10.15|10.23|10.25|10.59|10.7|10.6|10.48|10.65|10.66|10.85|11.1|11.22||11.2|11.16|11.08|11.14|11.11|10.92|10.71|10.51|11.05|11.16|11.16|10.92|10.74|10.79|10.71|10.73|10.66|10.74|10.44|9.96|10.37||||10.06|10.5|10.77|10.35|10.35|10.65|10.63|11.08|11.31|11.33|11.24|11.65|11.78|12.27|11.78|12.09|11.94|12.41|||12.21|12.71|12.62|12.74|||13.5|13.75|13.71|13.83|13.37|12.9|12.82|12.4|13.09|13.58|13.9|13.63|13.7|14.06|14.15|14.7|14.9|15.01|14.85|14.99|14.7|15.48|15.52|16|15.34|15.21|15.92|15.58|15.43|15.38|15.75|15.4|14.52|14.08||||||12.8|12.93|13.48|12.6|13.6|13.58|14.02|14.51|13.47|13.41|13.36|13.78|13.78|13.82|13.95|13.83|14.23|13.5|13.65||13.25|12.39|12.33|12.35|12.44|12.19|12.72|12.8|13.2|13.25|12.64|12.68|12.41|12.4|12.26|12.16|12.08|12.25|12.15|12.15|12.48|12.35|12.77|12.61|12.68|12.78|12.73|12.62|12.9|12.7|12.66|13.35|12.88|13.15|11.95|10.86|10.83|10.77|10.74|10.55|10.48|10.57|10.49|10.5|10.61|10.33|10.16|10.35|10.68|10.56|10.57|10.61|10.62|10.67|10.64|10.63|10.74|10.76|10.82|11.05|11.15||||||10.94|10.8|11.13|11.03|11.42|11.7|11.55|||11.4|11.4|11.33|11.33|11.68|11.61
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||22|21.04|23.38|22.41|20.37|18.52|18.3|18.68|19.15|18|17.94|16.31|16.21|16.57|16.77|15.91|16.46|16.43|16.05|17.25|16.73|17.22|17.48|17.1|17.1|18.68|20.75|21.25|19.32|17.56|16.8|15.27|13.88|12.62|12.93|13.23|13.86|13.73|13.37|12.15|12.08|12.47|12.36|12.56|12.68|13.73|13.86|14.2|14.28|12.98|13.43|12.36|12.28|12.66|12.98|12.87|12.51|13.23|12.93|13.06||13.43|13.44|13.21|13.32|13.18|12.95|13.17|13.51|12.63|12.25|11.43|11.49|11.46|11.24|11.01|10.81|10.61|10.77|10.5|9.99|9.73||||9.58|9.09|9.22|8.96|9.1|9.8|10.33|11.48|12.12|11.24|11.55|11.13|11.16|11.81|11.61|11.58|12.13|11.75|||12.1|12.46|13.48|13.68|14.7|15.05|14.21|14.61|15.31|15.1|15.28|14|13.39|14.21|15.25|14.65|16.28|15.53|14.25|13.96|13.85|13.54|13.7|13.16|13.15|12.9|13.45|14.57|13.96|13.55|12.68|12.81|14|13.38|14.78|13.44|12.22|11.31|11.65|11.1||||||10.77|10.04|10.24|10.08|10.51|9.98|9.91|10.74|11.01|11.42|10.83|10.75|10.62|9.65|10|10.19|10.59|11.21|10.89||9.9|10.75|9.77|8.88|9.19|8.96|9.6|8.73|8.48|8.4|8.24|8.18|8.2|7.91|7.89|8.09|8|8.05|7.91|7.93|8.13|8.19|8.31|8.18|7.88|8.01|7.93|7.89|7.98|7.99|8.03|7.97|7.85|7.83|7.79|7.67|7.7|7.63|7.67|7.58|7.67|7.76|7.83|8|7.98|8.06|8.11|7.76|8.06|8.15|8.11|7.94|8.12|7.88|7.9|7.95|8.04|7.93|8.13|8.13|8.16||||||7.79|7.4|7.54|7.5|7.8|8.07|8.15|||8.13|8.34|8.59|9.03|8.91|8.95
07371|100735|/equities/yibai|SHANGHAICOMP||5.29|5.19|5.21|5.27|5.28|5.23|5.28|5.34|5.31|5.32|5.35|5.29|5.19|5.25|5.29|5.22|5.15|5.1|5.12|5.41|5.46|5.57|5.59|5.55|5.57|5.56|5.61|5.64|5.53|5.51|5.33|5.49|5.5|5.53|5.66|5.61|5.53|5.52|5.68|5.8|5.64|5.6|5.54|5.65|5.58|5.56|5.6|5.53|5.54|5.59|5.48|5.52|5.43|5.38|5.38|5.4|5.33|5.51|5.58|5.3||5.22|5.2|5.24|5.22|5.28|5.28|5.27|5.12|5.48|5.37|5.35|5.39|5.5|5.66|5.54|5.49|5.32|5.37|5.35|5.23|5.22||||5.15|4.87|5.05|5.15|5.72|6.36|6.36|6.79|6.95|6.74|6.94|7.14|6.81|7.03|6.99|7.34|7.29|7.52|||7.44|7.73|7.61|7.6|7.31|7.41|7.58|7.52|7.14|7.32|7.14|7.05|6.66|6.58|6.95|6.97|6.76|6.36|6.5|6.82|6.9|6.93|6.79|6.66|6.66|6.71|6.59|6.77|6.6|6.74|6.58|6.51|6.66|6.58|6.48|6.52|6.75|6.79|6.61|6.47||||||6.37|6.3|6.36|6.32|6.77|6.95|7.12|7.29|7.46|7.92|8.13|7.82|8.26|8.39|7.8|7.75|8.17|7.86|8.39||8.13|7.65|7.47|7.5|7.8|7.66|6.96|7.07|6.82|6.73|6.72|6.71|6.73|6.9|7.1|6.97|7.35|7.35|7.11|7.14|7.11|6.76|6.79|6.77|6.55|6.24|6.25|6.17|6.2|6.09|6.19|6.18|6.28|6.16|6.17|6.03|6.07|6|5.89|5.87|5.89|5.91|5.69|5.78|5.76|5.67|5.54|5.32|5.45|5.47|5.45|5.48|5.88|5.81|5.84|5.79|5.91|6.06|6.1|6.13|6.14||||||5.91|5.74|6.14|5.86|6.03|6.05|6.06|||5.96|5.85|5.92|5.86|5.97|5.92
07372|100486|/equities/guodian-nj|SHANGHAICOMP||9.29|9.43|9.63|10.46|10.31|10.5|10.42|10.79|10.35|10.24|10.15|10.53|10.62|10.42|10.5|10.14|10.59|9.63|9.7|10.31|10.31|9.37|9.5|9.37|9.12|9.82|9.78|9.86|9.45|9.78|9.59|9.6|9.86|9.43|9.52|9.46|9.55|9.04|9.17|9.11|8.89|8.85|8.79|9.22|9.28|9.2|9.27|9.08|9.08|9.35|8.97|8.86|8.83|9.05|9.09|9.05|8.89|9.31|9.6|9.9||9.47|10.09|9.17|8.34|7.58|7.77|7.88|7.41|7.88|7.88|7.61|7.42|7.39|7.34|7.37|7.38|7.21|7.33|7.09|7.04|7.22||||7.3|7.28|6.92|6.29|6.53|7.2|7.3|7.63|7.78|7.93|7.89|7.85|7.83|8.02|7.92|8.25|8.39|8.7|||8.6|8.75|8.74|8.28|8.45|8.7|8.89|9.03|8.68|8.68|8.53|8.45|8.34|7.92|8.57|8.92|8.94|8.83|8.67|9.05|9.23|9.42|9.48|9.51|9.45|9.45|9.23|9.49|9.33|9.4|9.13|9.1|9.03|8.99|8.91|8.89|9.12|9.12|8.96|8.87||||||8.58|8.63|8.9|8.72|9.28|9.19|9.39|9.71|9.96|9.94|9.9|9.65|9.76|9.26|9.35|9.26|9.56|9.49|9.83||10.03|10.03|9.84|10.23|10.44|11.24|11.22|10.88|11.1|11.13|11.56|11.71|11.88|11.51|11.51|11.07|11.1|11.41|11.05|11.39|10.89|10.8|11.31|11.14|11.28|11.56|11.83|11.25|11.87|11.53|11.22|11.12|11.34|11.33|10.65|10.49|10.02|9.93|10.11|9.97|10.27|10.5|10.65|9.99|10.69|10.19|10.2|9.27|9.37|9.5|8.93|9.39|9.57|9.1|8.96|8.83|9|8.81|9.64|10.15|11.28||||||10.25|9.32|8.47|8.22|9.13|9.69|9.32|||8.47|8.32|8.82|8.69|9.16|9.25
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||24.2|24.85|23.83|24.6|24.5|23.58|23.95|23.5|24.87|24.5|26.36|28.42|28.2|26.32|26.21|23.83|21.66|20.28|20.13|20.62|19.9|19.91|19.8|19.68|19.73|19.59|19.95|20.28|20.34|19.96|19.93|20.19|20.05|19.93|20.06|20.5|20.77|20.79|21.89|21.47|21.08|20.85|20.61|20.99|20.89|21.08|21.14|20.82|21.11|21.38|21.86|21.77|22.32|22.86|22.6|23.88|23.48|23.56|24.05|23.67||23.91|23.47|23.94|24.14|23.05|23.33|22.65|22.74|22.9|21.9|21.8|22.2|22.64|22.78|22.54|22.64|22.69|22.09|22.99|22.54|22.73||||22.12|20.88|20.65|20.1|20.26|21.22|21.18|22|23.4|22.64|22.48|22.3|22.44|22.17|22.28|22.44|21.14|21.25|||20.38|20.95|20|19.73|19.47|19.58|19.35|19.46|19.43|19.68|19|18.85|18.76|18.55|19.57|19.98|19.78|19.57|20.66|21.25|21.94|22.23|21.59|21.7|21.82|21.61|21.36|21.95|21.58|21.86|23.22|23.14|23.03|22.87|22.98|22.94|23.56|23.6|23.03|23.6||||||24.75|24|23.46|23.05|23.48|22.98|23.23|23.65|24.3|24.2|24.91|24.68|25.58|25.67|25.93|24.64|25.01|24.39|25.07||25.11|25.64|24.71|25.46|25.8|26.4|26.63|25.03|25.5|24.85|24.79|24.86|23.9|23.99|24.31|24.08|24.48|24.7|24.32|24.98|24.48|24.4|24.23|24.27|24|24.7|24.07|22.7|21.75|21.82|21.61|20.75|21.37|21.28|21.65|21.1|21.7|20.06|20.05|20.63|20.26|19.74|19.58|18.94|19.24|17.97|18.03|18.78|18.91|19.15|18.45|18.52|18.2|17.71|17.47|17.54|17.36|17.11|17.22|17.36|17.65||||||17.56|16.99|18.3|18.48|19.69|21.88|22.6|||21.9|21.1|22.11|20.7|20.13|18.3
07374|100449|/equities/hainan-airline|SHANGHAICOMP||1.52|1.52|1.52|1.55|1.54|1.54|1.54|1.5|1.54|1.52|1.45|1.38|1.31|1.33|1.29|1.31|1.28|1.28|1.3|1.36|1.37|1.38|1.4|1.42|1.39|1.4|1.43|1.38|1.39|1.37|1.4|1.47|1.49|1.46|1.48|1.51|1.51|1.52|1.55|1.57|1.57|1.58|1.58|1.6|1.6|1.6|1.6|1.6|1.61|1.61|1.59|1.6|1.62|1.59|1.61|1.64|1.65|1.66|1.67|1.66||1.66|1.67|1.67|1.67|1.68|1.68|1.67|1.66|1.69|1.7|1.71||1.68|1.67|1.68|1.67|1.69|1.68|1.69|1.68|1.73||||1.79|1.79|1.73|1.73|1.77|1.69|1.68|1.73|1.74|1.74|1.75|1.77|1.77|1.81|1.72|1.79|1.8|1.81|||1.82|1.81|1.82|1.81|1.81|1.82|1.82|1.82|1.83|1.85|1.86|1.84|1.83|1.81|1.84|1.88|1.87|1.86|1.89|1.92|1.95|1.95|1.94|1.95|1.93|1.97|1.94|2|1.97|1.99|1.99|1.96|1.99|2|1.99|1.98|1.94|1.85|1.84|1.83||||||1.83|1.83|1.86|1.85|1.86|1.86|1.86|1.86|1.88|1.86|1.86|1.88|1.89|1.9|1.89|1.88|1.87|1.88|1.9||1.86|1.83|1.85|1.83|1.84|1.86|1.88|1.88|1.91|1.87|1.91|1.9|1.91|1.88|1.91|1.92|1.96|1.96|1.97|1.95|2.05|2.03|2.02|1.92|1.83|1.89|1.88|1.9|1.86|1.84|1.87|1.88|1.89|1.88|1.88|1.91|1.93|1.9|1.93|1.96|1.95|1.9|1.93|1.97|2.07|2.09|2.13|2.13|2.15|2.23|2.23|2.23|2.28|2.19|2.19|2.17|2.19|2.2|2.19|2.24|2.24||||||2.34|2.39|2.36||2.25|2.24|2.27|||2.18|2.08|2.17|2.24|2.36|2.48
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.202|0.202|0.202|0.205|0.209|0.209|0.211|0.205|0.207|0.214|0.204|0.194|0.185|0.184|0.185|0.185|0.187|0.185|0.187|0.188|0.191|0.191|0.19|0.191|0.189|0.19|0.191|0.189|0.191|0.188|0.187|0.197|0.198|0.192|0.195|0.2|0.199|0.198|0.202|0.202|0.202|0.204|0.201|0.201|0.2|0.199|0.2|0.2|0.2|0.199|0.201|0.201|0.203|0.198|0.199|0.2|0.199|0.199|0.2|0.199||0.196|0.199|0.196|0.193|0.194|0.196|0.196|0.193|0.196|0.199|0.199||0.191|0.193|0.193|0.193|0.198|0.195|0.196|0.195|0.2||||0.208|0.208|0.208|0.202|0.206|0.196|0.2|0.2|0.2|0.2|0.2|0.204|0.209|0.215|0.212|0.22|0.221|0.221|||0.223|0.222|0.229|0.226|0.227|0.226|0.232|0.23|0.231|0.233|0.233|0.23|0.23|0.222|0.232|0.234|0.234|0.23|0.231|0.232|0.237|0.235|0.231|0.233|0.233|0.233|0.231|0.238|0.235|0.238|0.239|0.237|0.24|0.239|0.238|0.237|0.234|0.223|0.22|0.222||||||0.22|0.228|0.233|0.231|0.236|0.239|0.238|0.239|0.244|0.244|0.242|0.245|0.246|0.245|0.247|0.247|0.243|0.243|0.246||0.245|0.246|0.244|0.243|0.243|0.244|0.248|0.248|0.25|0.244|0.251|0.252|0.252|0.249|0.25|0.248|0.248|0.245|0.243|0.239|0.243|0.243|0.256|0.244|0.234|0.239|0.238|0.238|0.23|0.227|0.228|0.231|0.23|0.233|0.231|0.23|0.23|0.23|0.229|0.23|0.231|0.228|0.226|0.233|0.242|0.243|0.243|0.244|0.243|0.247|0.246|0.249|0.25|0.246|0.243|0.249|0.246|0.245|0.246|0.25|0.248||||||0.255|0.257|0.252||0.24|0.242|0.243|||0.239|0.228|0.23|0.23|0.242|0.255
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||28.23|28.15|29.89|27.18|27.17|27|27.75|27.6|27.08|27.13|26.9|26.67|26|26.3|25.99|26.48|26.89|25.78|26.46|26.56|26.42|27.01|28.66|31.84|33.16|31.65|30.48|29.74|29.73|29.29|29.07|29.47|30.6|29.41|28.96|30.84|31.31|32.12|31.9|35.36|39.29|43.65|41.8||||41.62|37.84|40.37|40.83|38.61|37.68|36.33|34.29|31.17|28.34|25.76|23.42|21.29|19.35||17.59|15.99|14.54|13.22|||||||||||12.02|11.42|10.38|10.26|10.11|10.07|10.28||||10.32|9.97|10.13|10.18|10.86|11.92|12.78|13.07|12.59|12.56|12.36|13.11|13.69|15.21|13.83|13|12.28|13.3|||12.41|11.28|10.74|10.6|10.87|10.99|10.88|11.09|11.05|11.14|11.14|11|10.85|10.4|11.19|11.58|11.47|11.55|12.01|12.65|12.96|13.14|13.09|13.07|12.88|12.88|12.79|13.14|13.16|13.16|13|13.15|13|13.06|13.28|12.69|12.8|12.88|12.76|12.64||||||12.29|11.77|12.31|12.14|12.71|12.88|13.21|13.59|13.73|13.87|13.72|13.95|14.14|13.97|13.93|14.45|14.68|14.65|14.73||14.54|14.4|14.46|14.64|14.49|14.55|14.87|15.16|15.18|14.97|15.22|15.2|15.25|15.11|15.22|15.26|15.91|14.65|14.94|14.52|14.47|14.55|14.54|14.48|14.48|14.88|14.99|15.2|15.4|14.99|15.11|14.84|15.02|15.11|15.08|15.04|15.15|15.04|14.97|14.97|14.62|14.86|14.53|14.47|14.88|14.59|14.36|14.79|15.32|15.42|15.29|15.51|16.05|16.51|16.47|16.45|16.53|16.62|16.53|16.91|16.86||||||16.74|16.46|16.97|16.9|17.23|17.32|17.16|||17.2|17.22|17.56|17.8|18.47|18.86
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||3.71|3.56|3.72|3.67|3.63|3.46|3.43|3.39|3.39|3.38|3.38|3.22|3.07|3.1|3.03|3.07|3.03|3|3.01|3.11|3.16|3.2|3.17|3.24|3.26|3.2|3.18|3.13|3.15|3.04|3.01|3.15|3.19|3.17|3.16|3.23|3.26|3.23|3.28|3.32|3.35|3.39|3.32|3.33|3.32|3.23|3.23|3.23|3.26|3.25|3.24|3.23|3.25|3.23|3.3|3.35|3.3|3.34|3.36|3.38||3.38|3.4|3.38|3.38|3.38|3.42|3.36|3.33|3.48|3.52|3.51||3.62|3.45|3.45|3.35|3.44|3.39|3.39|3.4|3.55||||3.56|3.74|3.6|3.52|3.68|3.6|3.52|3.69|3.72|3.73|3.76|3.8|3.78|3.96|3.92|4|3.81|3.93|||3.74|3.56|3.45|3.42|3.42|3.49|3.51|3.57|3.57|3.58|3.58|3.48|3.45|3.52|3.7|3.82|3.84|3.84|3.9|3.97|4.01|4.02|4.01|3.95|3.87|3.89|3.87|4|3.89|3.99|4.02|4.01|4.09|4.01|3.99|4|4.1|3.95|3.93|3.86||||||3.68|3.52|3.71|3.71|3.91|3.98|3.96|4.01|4.09|3.92|4.03|4.17|4.31|4.31|4.42|4.44|4.23|4.39|4.55||4.53|4.52|4.58|4.55|4.79|5.04|5.3|5.58||5.87|5.9851|5.8429|6.0596|6.1002|6.0122|5.8091|5.7075|5.6872|5.7955|5.782|5.9986|6.0054|6.0393|5.8971|5.6737|5.87|5.7955|5.8971|5.9174|5.633|5.5992|5.5789|5.6804|5.4841|5.4841|5.7684|6.0528|6.0528|6.0325|6.0122|5.8632|5.5856|5.5382|5.721|6.0189|6.1002|5.958|6.1408|6.4658|6.8043|6.8653|6.8111|6.9533|6.8179|6.8517|6.8449|6.8449|6.9059|6.8449|7.0277|7.3324||||||7.7183|7.847||7.4746|7.3053|7.1564|7.0751|||7.2783|7.1225|7.4949|7.8876|8.3006|8.7407
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||8.29|8.35|7.89|8.28|8.09|7.97|8.07|8.16|8.17|8.18|8.19|8.18|8.18|7.95|7.96|7.86|7.67|7.62|7.8|8.18|8.22|8.39|8.17|8.15|8.06|8.14|8.2|8.32|8.22|8.18|7.78|8.08|8.19|8.15|8.45|8.8|8.91|8.67|8.94|8.55|8.71|8.59|8.6|8.88|8.93|8.95|8.65|8.54|8.65|8.92|9.19|9.18|9.3|9.45|9.25|9.46|9.4|9.27|9.38|9.35||8.76|8.35|8.19|8.06|8.12|8.1|8.07|7.95|8.63|8.11|7.87|7.85|7.91|7.78|7.74|7.76|7.72|7.7|7.62|7.53|7.65||||7.53|7.13|7.25|6.74|7.25|8.05|8.25|8.73|9.17|8.84|9.32|9.26|8.98|8.76|8.37|8.95|9.03|9.46|||8.95|8.85|9.06|8.95|9.22|9.14|9.22|9.42|9.39|9.4|9.31|9.2|9.05|8.8|9.42|10.03|10.15|9.87|10.2|11.2|11.6|12.27|11.21|11.08|11.2|11.16|11.05|11.42|10.95|11.13|10.9|10.86|10.76|10.46|10.42|10.54|10.73|10.62|10.63|10.38||||||10|9.92|10.22|10.21|10.8|10.54|10.78|11.39|11.23|11.36|11.37|11.58|11.7|11.53|11.27|11.53|11.78|11.63|12.05||12.01|12|12.06|12.09|11.93|12.03|12.54|12.53|12.68|12.48|13.16|13.38|13.43|13.19|13.68|15.14|15.05|13.68|12.97|12.59|12.67|12.4|12.68|12.58|12.92|12.77|12.58|12.96|13.2|13.25|12.9|13.12|12.66|12.24|12.7|12.83|13.02|12.82|13.07|13.25|12.85|13.38|13.75|13.67|14.61|15.24|13.85|15.27|16.09|15.16|15.15|15.79|15.2|15.11|14.67|14.35|14.58|14.52|14.33|14.95|15.07||||||15.62|15.13|16.62|17.57|18.35|19.07|19.81|||20.27|20.81|23.12|23.66|24.83|25.3
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||9.51|9.52|9.35|9.45|9.5|9.52|9.58|9.6|9.48|9.52|9.57|9.6|9.29|9.34|9.44|9.42|9.19|9.1|9.12|9.31|9.34|9.36|9.52|9.57|9.55|9.62|9.46|9.52|9.51|9.44|9.15|9.4|9.44|9.48|9.49|9.62|9.54|9.55|9.67|9.72|9.72|9.81|9.76|9.85|9.76|9.76|9.8|9.54|9.69|9.68|9.78|9.8|10.09|9.81|9.47|9.63|9.47|9.52|9.28|9.25||9.13|9.09|9.13|9.07|9.1|9.1|8.95|8.91|9.07|9.05|8.93|8.93|8.91|8.89|8.99|8.92|8.92|8.9|8.8|8.75|8.97||||9.05|8.81|8.91|8.92|9.31|9.66|9.65|9.72|9.85|9.97|10.05|10.08|9.98|10.14|9.99|10.18|10.08|10.3|||10.32|10.3|10.44|10.22|10.32|10.24|10.33|10.46|10.48|10.4|10.54|10.43|10.48|10.03|10.51|10.61|10.42|10.45|10.81|11.05|11.26|11.3|11.27|11.26|11.24|11.22|11.26|11.59|11.54|11.7|11.7|11.61|11.72|11.72|11.71|11.9|11.89|11.87|11.89|11.6||||||11.48|11.66|11.97|11.9|12.18|12.35|12.38|12.09|12.04|12.03|11.99|12.29|12.31|12.28|12.26|12.24|12.2|12.3|12.33||12.26|12.23|12.16|12.17|12.11|12.06|12.16|12.13|12.22|12.14|12.24|12.22|12.15|12.12|12.15|12.2|12.32|12.14|12.1|12.07|11.99|11.99|11.92|11.83|11.85|11.95|12.04|12.17|12.22|12.23|12.28|12.14|12.33|12.41|12.55|12.63|12.66|12.48|12.59|12.43|12.36|12.38|12.45|12.39|12.55|12.35|12.03|12.09|12.3|12.39|12.28|12.27|12.17|12.26|12.29|12.25|12.22|12.26|12.26|12.4|12.41||||||12.14|12.29|12.21|12.08|12.22|12.36|12.17|||12.29|12.12|12.35|12.38|12.8|12.91
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||5.2|5.33|5.71|6.05|5.96|6.05|6.11|5.55|5.27|5.09|5.15|5.37|5.55|5.35|5.51|5.45|5.73|5.42|5.8|6.28|6.06|5.98|5.67|5.15|4.99|5.47|5.59|5.08|4.93|4.87|5|4.86|4.9|4.86|4.73|4.9|4.97|5.21|5.1|5.14|4.67|4.76|4.54|4.47|4.43|4.03|4.08|3.96|3.79|3.88|3.64|3.56|3.61|3.57|3.56|3.65|3.66|3.68|3.73|3.71||3.7|3.72|3.72|3.71|3.67|3.58|3.56|3.47|3.62|3.61|3.59|3.54|3.5|3.48|3.49|3.5|3.47|3.52|3.4|3.31|3.44||||3.41|3.33|3.38|3.24|3.27|3.46|3.47|3.7|3.91|3.94|4|4.12|4.11|4.36|4.28|4.31|4.14|4.23|||4.1|4.12|4.17|4.06|4.13|4.09|4.14|4.26|4.32|4.34|4.24|4.02|4.01|3.9|4.07|4.13|4.25|4.18|4.17|4.28|4.3|4.5|4.41|4.43|4.31|4.33|4.29|4.46|4.55|4.62|4.69|4.61|4.71|4.4|4.25|4.35|4.53|4.47|4.5|4.21||||||3.99|3.98|4.08|4|4.16|4.23|4.28|4.4|4.35|4.31|4.26|4.35|4.49|4.55|4.53|4.66|4.71|4.43|4.54||4.13|3.94|3.88|3.89|3.92|3.89|3.99|4.07|4.1|4.03|4.07|4.1|4.19|4.2|4|3.93|3.91|3.84|3.89|3.82|3.7|3.67|3.69|3.68|3.6|3.6|3.59|3.58|3.6|3.64|3.68|3.72|3.73|3.7|3.76|3.76|3.78|3.76|3.7|3.68|3.72|3.81|3.46|3.43|3.54|3.57|3.56|3.64|3.65|3.55|3.57|3.53|3.58|3.58|3.59|3.6|3.64|3.65|3.6|3.7|3.67||||||3.63|3.57|3.65|3.63|3.78|3.87|3.84|||3.86|3.92|4.04|4.01|4.15|4.21
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||4.43|4.45|4.44|4.54|4.58|4.61|4.63|4.7|4.72|4.75|4.71|4.72|4.61|4.64|4.68|4.66|4.58|4.56|4.61|4.79|4.83|4.87|4.86|4.82|4.76|4.91|4.84|4.87|4.83|4.86|4.77|4.85|4.9|4.97|4.95|5.01|5.04|5|5.14|5.1|5.12|5.12|5.14|5.2|5.18|5.24|5.25|5.21|5.29|5.31|5.38|5.6|5.61|5.65|5.51|5.46|5.36|5.34|5.31|5.4||5.46|5.21|5.18|5.15|5.08|5.11|5.05|4.77|4.94|4.85|4.77|4.77|4.77|4.83|4.85|4.85|4.79|4.77|4.73|4.71|4.88||||4.87|4.76|4.75|4.63|4.79|5|5.03|5.2|5.4|5.35|5.51|5.46|5.39|5.45|5.49|5.81|5.81|5.86|||5.61|5.59|5.47|5.36|5.46|5.46|5.55|5.66|5.75|5.66|5.61|5.51|5.49|5.33|5.73|5.77|5.73|5.83|5.83|6.07|5.99|5.97|5.94|5.93|5.97|6.08|5.89|6.12|6.28|6.16|5.87|5.53|5.67|5.31|5.32|5.38|5.46|5.42|5.42|5.27||||||5.07|5.2|5.33|5.33|5.56|5.61|5.78|5.63|5.57|5.28|5.17|5.25|5.25|5.32|5.26|5.27|5.2|5.16|5.19||5.13|5.12|5.16|5.12|5.11|5.16|5.24|5.2|5.16|5.09|5.16|5.15|5.09|5.05|5.08|5.08|5.13|5.1|5.11|5.09|5.13|5.11|5.1|5.08|5.01|5.07|5.08|5.11|5.16|5.03|5.07|5.06|4.96|4.95|4.95|4.91|4.98|4.92|4.94|4.9|4.88|4.97|4.97|4.95|5.08|5|4.94|5.03|5.09|5.13|5.15|5.27|5.26|5.25|5.24|5.22|5.21|5.22|5.21|5.39|5.48||||||5.52|5.53|5.83|5.83|6.17|6.66|6.3|||6.26|6.34|6.55|6.24|6.42|6.34
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||13.9|13.68|13.85|14.56|14.91|15.19|14.7|14.75|14.89|14.83|14.72|15.37|14.86|14.59|14.51|14.66|14.53|14.65|14.77|14.97|14.91|15.18|15.08|15.02|14.9|15.14|15.2|15.21|15.17|15.69|15|14.86|14.83|14.55|14.72|14.9|15.07|15.07|15.48|15.89|15.91|15.43|15.47|15.95|15.37|14.95|14.37|14.27|14.55|14.51|13.87|13.77|13.1|13.02|13.21|13.51|13.46|13.58|13.77|14||14.26|14.25|14.13|13.49|13.29|14.09|13.75|13.92|14.3|14.17|14.15|13.86|14.13|14.36|14.46|14.49|14.44|14.44|14.36|14.25|14.55||||14.64|14.36|14.83|14.02|13.96|13.7|13.25|13.22|13.18|13.45|13.52|13.9|13.89|13.89|13.28|13.92|13.79|13.89|||13.56|13.37|13.56|13.38|13.56|13.52|13.56|13.52|13.38|13.41|13.21|13.23|13|12.86|13.74|14.2|14.15|14.1|14.68|14.58|15.35|15.68|15.96|16.2|16.19|16.24|16.03|16.56|16.45|16.63|16.95|16.88|16.58|16.3|16.37|16.47|16.81|16.7|16.81|16.96||||||15.86|16.24|16.36|16.01|16.97|16.93|17.15|17.27|17.43|17.58|17.54|18.09|18.33|18.21|18.32|17.62|17.13|17.07|16.92||17.15|17.12|17.07|16.87|16.73|16.55|16.87|17.03|17.05|16.74|16.7|16.89|16.89|16.99|16.9|16.61|16.39|16.27|16.23|16.25|16.4|16.25|16.46|16.4|16.15|17.35|17.32|17.4|17.47|17.4|17.37|17.15|17.31|17.18|17.18|17.5|17.35|17.21|17.2|17.07|17.44|16.93|16.97|16.95|16.62|16.54|16.53|16.57|16.4|16.58|16.5|16.68|16.79|16.53|16.1|16.24|16.1|15.94|15.78|16.16|16.14||||||16.12|16.02|16.01|16.28|16.09|16.46|16.5|||16.52|16.4|17.1|17.66|17.3|18.03
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||8.99|8.93|9.22|9.65|9.81|9.58|10.01|9.64|9.39|9.04|9.1|9.19|9.08|9.11|9.21|9.15|9.36|9.3|9.31|9.66|9.8|9.69|9.57|9.31|9.29|9.54|9.59|9.82|9.3|9.16|8.94|9.21|9.17|8.88|9.01|8.89|9.14|8.8|8.44|8.49|8.51|8.52|8.52|8.77|8.51|8.51|8.52|8.33|8.44|8.56|8.34|8.31|8.29|8.36|8.27|8.21|8.16|8.23|8.25|8.38||8.43|8.27|8.24|8.12|7.88|7.77|7.73|7.66|7.95|7.82|7.79|7.81|7.8|7.93|8|7.59|7.68|7.77||7.91|8||||7.97|7.91|7.76|7.74|7.73|8.04|8.08|8.13|8.12|8.14|8.13|8.18|8.23|8.22|8.11|8.19|8.19|8.28|||8.22|8.21|8.26|8.38|8.7|||7.91|7.87|7.85|7.71|7.62|7.6|7.42|7.88|8.05|8.07|8.01|8|8.28|8.38|8.53|8.49|8.39|8.32|8.35|8.35|8.49|8.33|8.36|8.29|8.27|8.28|8.14|8.17|8.1|8.27|8.37|8.19|8.09||||||7.9|7.78|7.99|7.97|8.32|8.41|8.4|8.69|8.63|8.85|8.72|8.94|8.98|8.85|8.96|8.83|9.02|8.99|9.12||9.01|8.85|8.89|8.79|8.66|8.57|8.9|9.03|9.14|8.9|9.08|9.17|9.06|8.92|8.98|8.83|8.84|8.96|8.94|9.11|9.4|9.32|9.68|9.54|9.48|9.59|9.8|9.89|9.61|9.48|9.34|9.15|9.18|8.97|9.18|9.14|9.04|8.83|8.89|8.86|8.96|9|8.53|8.67|8.3|8.22|8.12|8.56|8.46|8.36|8.28|8.46|8.55|8.64|8.66|8.4|8.57|8.52|8.76|9.04|9.27||||||8.86|8.74|9.53|9.64|10.2|10.62|10.04|||9.9|9.47|9.42|9.2|9.47|9.43
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||6.52|6.55|6.7|7.01|6.96|7.03|7.07|7.08|7.17|6.85|6.74|6.84|6.85|6.66|6.55|6.6|6.6|6.36|6.42|6.85|6.73|6.65|6.79|6.77|6.5|6.87|6.66|6.78|6.69|6.79|6.62|6.76|6.74|6.49|6.33|6.3|6.25|6.09|6.16|6.24|6.16|6.16|6.19|6.45|6.32|6.33|6.26|6.13|6.13|6.23|6.1|5.87|5.92|5.96|5.93|5.76|5.69|5.84|5.93|6.08||5.86|5.86|5.86|5.81|5.75|5.83|5.86|5.73|6.03|6.03|5.94|5.88|5.86|5.89|6|5.92|6.25|5.68|5.49|4.99|5||||4.88|4.67|4.77|4.53|4.8|5.24|5.21|5.48|5.54|5.49|5.46|5.54|5.51|5.64|5.56|5.86|5.85|6.05|||5.98|6|6.01|5.93|6.04|6.05|6.05|6.16|6.09|6.09|6.07|5.99|5.98|5.81|6.3|6.61|6.6|6.45|6.63|6.82|6.82|6.94|7.07|7.07|7.06|7.17|7.29|7.25|6.59|6.66|6.49|6.48|6.51|6.35|6.29|6.34|6.52|6.67|6.56|6.46||||||6.33|6.26|6.37|6.18|6.63|6.65|6.71|6.99|7.07|7.15|7.08|7.2|7.21|6.95|6.93|6.98|7.13|7.13|7.26||7.23|7.23|7.21|7.12|7.12|7.13|7.27|7.11|7.13|7.07|7.31|7.28|7.28|7.12|7.14|7.07|7.02|7.1|7.01|7.09|7.49|7.56|7.81|7.84|7.77|7.77|7.5|8.24|8.63|8.39|8.55|8.68|8.76|8.35|8.45|8.46|8.01|7.77|7.77|7.76|7.94|7.87|7.15|7.1|7.27|7.33|7.42|7.65|7.63|7.4|6.73|6.94|7.11|7.11|7.12|6.68|6.93|6.84|7.25|7.62|7.92||||||7.85|7.52|7.22|6.56|7.25|7.29|7.45|||7.28|6.79|7.01|6.88|6.77|6.72
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||20.18|20.3|20.37|20.77|20.87|20.56|20.45|20.71|20.41|20.39|20.84|20.62|20.08|20.17|20.32|20.25|19.63|19.21|19.43|20.22|19.93|20.24|20.1|20.26|19.98|20.22|20.77|20.26|20.14|19.53|19.05|19.51|19.42|19.18|19.5|19.87|19.41|19.35|19.6|20.01|20.02|20.25|20.22|20.64|20.72|20.11|20.1|21.01|21.54|21.28|21.18|21.45|20.89|20.69|20.73|20.87|20.48|20.94|20.74|20.84||20.6|20.63|20.49|20.23|20.27|20.37|19.86|19.24|20.13|19.9|19.72|19.46|19.41|19.56|19.64|19.67|19.44|19.68|19.16|19.64|21.82||||21.63|20.6|21.16|20.78|20.78|22.76|22.89|23.47|23.5|23.1|22.48|23.26|23.66|26.29|26.73|25.96|27.28|28|||26.25|25.29|24.88|24.6|24.91|25.08|24.39|24.45|24.18|24.13|23.7|23.9|22.62|22.25|24.13|24.52|24.36|23.61|24.17|24.95|25.66|25.66|25.92|25.71|25.57|25.89|25.63|26.89|26.71|27.24|27.14|27.37|27.12|25.71|25.87|25.96|26.53|26.41|25.95|25.27||||||25.16|24.86|26.21|26.12|27.36|28.83|28.89|31.81|29.48|29.95|29.4|30.62|32.45|30|29.96|29.92|30.62|30.92|30.51||30|29.25|27.75|28.08|27.58|28.85|28.74|29.47|29.04|29.14|30.3|30.57|28.86|29.2|28.87|27.32|26.85|27.04|26.49|27.03|28.3|27.76|28|27.67|27.3|27.83|27.74|29.15|28.33|28.45|28.17|28.15|30.2|30.79|30.21|27.46|27.9|27.94|25.4|26.15|24.93|25.04|24.6|24.45|24.2|23.65|21.5|21.96|22.5|22.81|23.15|22.75|22.72|22.75|22.22|22.46|22.45|23.05|22.81|23.29|22.8||||||22.04|21.91|22.34|23.1|23.03|23.6|22.58|||23.08|23.61|23.34|23.19|23.9|23.35
07386|942835|/equities/hz-first|SHANGHAICOMP||66.65|67.17|67.46|70.21|70.51|70.17|72.82|74.68|74.67|74.95|73.2|76.5|76.08|74.35|67.59|66.95|65|65.44|67.27|68.84|69.73|68.39|68.53|68.55|67.75|70.09|70.7|68.5|67.42|69.02|69.41|69.58|66.52|62.9|63.13|62.69|63.97|63.41|63.18|63.99|65.15|65.52|64.61|71.45|75.32|77.78|74.05|74.31|74.66|76.34|76.59|74.55|71.49|72.08|74.47|76.34|76.34|80.1|80.5|81.62||77.75|77.01|79.34|78.3|78.5|78.8|78.5|78.3643|80.7429|80.4429|81.0715|77.1429|75.25|71.3572|73.6072|73|76.0215|70.1|69.4715|67.3572|68.3929||||66.2429|65.7|63.2572|58.4429|59.5715|61.8715|64.2857|71.1072|73.6429|74.6286|69.95|67.1929|68.5|70.4286|70.2215|75.2786|76.15|77.4643|||82.1072|81.0643|84.7858|84.2715|81.4357|80.1429|83.15|81.4286|81.0357|85.9286|89.0715|89.2143|92.6215|84.2|84.2858|85.4572|83.2572|80.9929|80.9715|80.3572|82.3072|82.7286|84.3572|85.3786|84.7429|83.0715|81.6429|80.0715|76.9286|74.4072|75.4429|76.5715|74.9072|77.0857|71.6929|70.9572|73.2143|78.2143|77.8572|82.7857||||||81.4286|83.2|86.4643|83.6857|88.0715|83.3572|82.6143|82.3572|85.2143|84.7786|81.4286|78.1143|78.1357|73.4286|75.75|77.2143|80.8572|80.4286|84.7643||93.25|87.6643|86.3429|82.4072|77.9857|79.8572|83|82.1786|83.1786|84.2858|90.7143|95.7|94.2929|95.4643|96.8358|97.3572|90.3286|90.9643|87.8572|88.6643|87.5572|89.2786|88.5715|86.8572|89.4643|86.8572|84.7286|88.6072|94.4215|95|93.4143|90.8643|92.7858|90.3286|93.6429|98.4215|95.0858|95.0715|93.4286|92.6858|89.2429|91.6215|92.85|92.8572|97.1429|102.3572|97.4286|101.0715|98.3715|101.0715|96.45|99.7|101.5215|100.4358|99.9643|99.5|97.6786|94.8358|88.7429|87.2143|90.3572||||||90.5715|87.9857|87.2072|90.3429|86.6429|84.3143|88.6429|||94.8072|95.6429|102.1429|98.3715|98.2143|103
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||10.61|10.61|11.14|11.44|10.71|11.01|10.66|10.5|10.56|10.67|10.85|10.92|10.9|10.83|10.61|10.71|10.72|10.48|10.3|10.73|9.75|9.86|9.77|9.63|9.53|9.58|9.6|9.68|9.62|9.43|9.02|9.34|9.47|9.18|9.37|9.52|9.36|9.33|9.57|9.82|9.86|9.99|10.02|10.14|9.9|9.92|9.81|9.6|9.93|9.93|9.96|10.17|9.83|9.83|9.83|9.89|9.89|10.08|9.99|10.1||10.11|9.93|9.83|9.5|9.57|9.67|9.71|9.71|10.24|9.31|9.37|9.27|9.15|9.24|9.4|9.51|9.34|9.44|9.35|9.16|9.33||||9.21|9.19|9.63|9.32|10.1|11.05|11.34|12.2|12.47|12.12|11.02|11.2|11.25|11.81|11.71|11.75|13.06|13.06|||13.32|14|13.9|12.85|12.34|11.22|11.23|11.69|11.48|11.58|11.39|11.39|11.99|13.32|14.8|14.8|14.23|14.17|13.25|13.05|13.2|13.1|12.9|12.58|12.19|12|12.13|12.58|12.63|12.8|12.63|12.97|12.62|12.48|12.84|12.72|13|13.22|12.6|11.95||||||11.88|11.62|12.2|11.52|12.12|12.39|12.38|12.55|11.97|12.39|11.9|11.88|11.95|11.53|10.48|10.25|10.38|10.37|10.5||10.28|10.1|10.09|9.99|9.91|9.82|10.06|10.2|10.23|10.1|10.14|10.17|10.17|10.28|9.95|10.2|10.25|10.2|10.3|10.37|10.54|10.48|10.65|10.39|10.29|10.43|10.5|10.66|10.43|10.27|10.25|9.32|9.46|9.36|9.48|9.33|9.24|9.1|9.06|9|8.97|8.91|8.79|8.79|8.94|8.91|8.73|8.67|9.12|9.08|9.28|9.27|9.55|9.64|9.68|9.7|9.78|9.89|9.74|9.8|9.77||||||9.55|9.39|9.72|9.82|9.92|10.05|9.99|||9.99|10.03|10.18|10.2|10.48|10.33
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||6.14|6.15|6.08|6.16|6.17|6.12|6.1|6.17|6.15|6.11|6.17|6.16|6.06|6.08|6.08|6.07|6|5.95|6.01|6.29|6.36|6.38|6.4|6.37|6.33|6.32|6.31|6.38|6.33|6.21|6.01|6.12|6.25|6.2|6.19|6.26|6.29|6.33|6.47|6.52|6.6|6.66|6.46|6.55|6.51|6.45|6.4|6.27|6.44|6.49|6.53|6.71|6.45|6.59|6.58|6.76|6.72|6.85|6.91|6.92||6.89|7.06|7.03|6.98|6.89|6.89|6.89|6.67|7.03|6.97|6.9|7.02|6.86|7.1|7.13|7.05|6.79|6.68|6.72|6.77|7.23||||7.07|6.6|6.86|7.11|7.05|7.83|7.61|8.2|8.2|8.22|8.1|8.35|8.29|8.47|7.7|7.66|7.63|7.91|||7.77|7.81|7.77|7.82|7.99|7.95|8.01|8.22|8.02|7.83|7.12|6.95|6.98|6.59|7.03|7.38|7.15|7.18|7.09|7.43|7.48|7.63|7.61|7.6|7.24|7.3|7.09|7.34|7.27|7.52|7.54|7.53|8.09|7.7|7.55|6.86|7|6.93|6.97|6.76||||||6.65|6.33|6.47|6.27|6.64|6.62|6.64|6.84|6.53|6.67|6.62|6.78|6.73|6.68|6.7|6.62|6.73|6.74|6.72||6.53|6.58|6.43|6.46|6.53|6.56|6.3|6.36|6.41|6.31|6.14|6.1|6.1|6.07|6.05|6.1|6.14|6.12|6.16|6.16|6.2|6.2|6.21|6.09|6.02|6.09|6.05|6.07|6.03|5.96|5.92|5.87|5.92|5.86|5.91|5.88|5.88|5.82|5.79|5.72|5.73|5.78|5.75|5.75|5.9|5.96|5.89|5.89|5.98|6|5.97|6.05|6.14|6.12|6.25|6.21|6.29|6.26|6.29|6.31|6.27||||||6.1|6.08|6.2|6.14|6.39|6.51|6.44|||6.48|6.52|6.61|6.49|6.64|6.6
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||13.19|13.17|13.6|14.13|14.21|14.43|14.46|14.16|14.68|14.6|14.25|14.59|14.39|14.43|14.49|14.22|13.78|13.64|14|14.55|14.1|14.56|14.79|14.86|14.65|14.22|14.54|15.09|14.33|13.8|13.66|13.46|12.82|12.84|13.51|13.49|13.76|13.88|14.21|12.93|12.56|12.76|12.83|13.12|12.48|12.29|12.25|12.13|12.41|12.45|12.59|12.63|12.58|12.68|12.7|12.68|12.36|12.65|12.74|12.86||12.1|11.92|11.9|11.89|11.84|11.73|11.82|11.5|11.9|11.86|11.9|11.65|11.45|11.63|11.55|11.53|11.57|11.33|11.18|11.09|11.37||||11.02|10.65|10.49|10.27|10.49|11.11|11.25|11.76|12.09|11.85|12.07|12.54|12.71|12.48|12.4|12.87|12.48|12.9|||13.15|13.15|13.54|12.93|13.19|13.35|13.77|13.61|12.94|13.06|13.39|13.39|13.42|12.86|13.07|13.63|13.61|12.87|13.15|13.71|14.43|14.79|14.5|14.72|14.19|14.18|13.98|14.01|13.76|13.95|13.47|13.55|13.6|13.05|13.14|13.37|13.67|13.85|13.6|13.65||||||13.72|13.82|13.97|13.6|14.35|14.49|14.63|15.16|15.14|15.41|15.61|15.35|15.95|16.01|16.2|17.28|16.8|15.27|15.48||15.92|15.86|16.5|16.1|16.36|14.87|15.25|15.54|14.95|15.38|15.71|15.53|15.02|15.01|15.05|14.51|14.14|14.38|14.9|15.44|15.47|15.87|16.58|15.88|14.92|15.06|15.2|14.8|14.21|12.92|12.94|12.53|12.6|13.01|11.83|11.95|11.49|11.58|10.53|10.13|10.12|10.26|9.73|9.75|9.88|9.87|9.63|9.9|10.17|10.13|10.15|10.43|10.44|10.64|10.59|10.35|10.35|10.32|10.43|10.78|10.66||||||10.5|10.33|10.72|10.74|11.54|12.3|12.11|||12.46|12.51|12.59|12.38|12.8|12.7
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||10.84|10.79|10.85|11.06|10.88|10.98|11.04|10.95|11.07|11.1|11.02|11.11|10.8|10.77|10.68|10.66|10.58|10.42|10.4|10.86|10.63|10.75|10.73|10.5|10.54|10.65|10.51|10.64|10.62|10.47|10.05|10.43|10.34|10.2|10.41|10.42|10.35|10.49|10.5|10.84|10.73|10.6|10.75|10.77|10.47|10.3|10.22|10.12|10.32|10.33|9.97|10.08|10.06|10.02|10.21|10.47|10.35|10.35|10.28|10.35||10.18|10.08|10.08|9.99|9.98|10.08|10|9.98|10.23|10.06|10.04|10.14|9.87|10.04|10.07|10.18|10|9.76|9.7|9.43|9.6||||9.61|9.45|9.7|9.45|10.06|11.05|10.67|10.97|11.06|10.94|10.99|11.27|11.31|11.45|11.15|11.45|11.56|11.87|||11.7|11.76|11.74|11.57|11.84|11.9|11.9|11.98|11.94|12.15|11.84|11.61|11.57|11.64|12.18|12.53|12.3|12.28|12.62|13.36|13.5|13.64|13.79|13.89|13.88|14.04|14.02|13.78|13.78|13.84|12.86|12.74|12.46|12.33|12.46|12.27|12.6|12.62|12.72|12.23||||||12.39|12.22|12.51|12.37|13.04|13.16|13.32|14.27|13.77|14.65|15.1|14.88|15.21|14.12|14.34|13.5|13.75|13.59|13.69||13.34|13.29|13.48|13.51|13.71|13.13|13.29|13.06|13.04|12.81|12.78|12.74|12.73|12.86|12.64|12.63|12.58|12.37|12.43|12.41|12.93|12.79|12.99|12.66|12.43|12.54|12.57|12.62|12.5|12.34|12.36|12.16|12.33|12.26|12.4|12.14|12.16|12.14|11.98|11.85|11.97|12.01|11.79|11.69|11.87|11.95|11.88|12.1|12.87|13.04|13.04|13.17|12.51|12.8|12.57|12.77|12.99|12.9|12.73|12.82|12.66||||||12.33|12.11|12.32|12.34|12.42|12.62|12.59|||12.5|12.6|12.68|12.65|12.89|12.78
07391|100619|/equities/silan-microele|SHANGHAICOMP||41.03|41.17|40.79|41.93|42.77|43.19|44.91|44.11|43.7|44.48|44.53|45.33|45.3|46.64|46.19|46.92|42.65|42.45|40.66|41.45|41.6|43.92|43.61|44.69|44.18|45.62|47.32|46.48|46.33|47.27|48.15|46.89|46.57|47.21|48.81|50.87|50.78|50.18|48.9|49.11|51.03|52|50.55|50.84|46.99|46.39|45.56|44.19|46.01|46.48|45.93|46.59|45.58|44.03|45.61|46.55|46.2|47.17|47.5|48.47||46.6|44.92|45.1|44.49|43.85|43.99|44.82|45.16|47.15|47.01|47.2|46.14|46.08|43.81|44.4|44.13|43.77|42.75|40.83|40.81|42.07||||42|39.59|39.97|37.04|39.03|41.99|43.2|43.38|44.2|44.66|40.6|41.17|39.55|41.14|40.67|42.68|43.1|44.5|||47.78|48.5|51.46|51.2|54.13|53.51|53.87|55.13|57.06|58.74|58.95|58.4|59.28|55.64|56.67|58|57.78|57.6|56|54.73|55.93|55.08|56.6|57.12|56.99|56.15|56.22|55.5|52.73|50.08|50.77|51.2|49.66|50.41|49.2|50.98|52.94|52.09|51|52.24||||||50.59|52.1|53.55|52.49|52.45|49.65|51.4|51.33|52.11|50.93|49.39|48.77|49.55|48.05|49.72|50.26|49.9|49.9|52.5||54.2|53.81|53.23|54.44|52.9|53.48|54.52|54.58|54.93|54.46|56.83|59.61|60.75|61.73|62.98|63|62.85|61.29|60.3|61.06|62.64|62.61|62.9|62.07|59.57|60.06|61.16|63.12|63.9|65|62.02|62.89|63.25|62.29|66.75|67.13|68.05|65.12|64.97|65.23|64.9|65.58|61|63|58.58|61.67|59.96|60.77|62.05|62.5|60.8|59.45|62.33|62.92|62.05|61.38|55.8|56.5|53.05|55.18|56.4||||||57.09|56.55|58.33|58.99|61.24|61.21|57.96|||54.59|54.51|57.98|58.63|58.53|59.87
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||17.99|18.14|18.59|19.38|19.44|19.1|20.21|20.19|20.62|20.66|20.35|20.87|21.89|19.9|19.6|19.15|19.29|19.33|19.52|20.05|20.03|19.83|19.03|18.76|18.36|18.93|18.97|19.16|18.68|18.65|17.79|17.85|17.63|17.55|18|18.23|18.62|18.43|18.29|18.88|18.73|18.75|19.16|20.4|20.96|20.85|19.93|19.2|18.47|18.67|19.14|18.05|18.65|18.79|19.39|17.63|17.07|17.61|16.78|17.65||16.85|16.65|16.3|16.38|16.8|17.17|17.49|17.7|17.31|15.74|15.61|15.55|15.28|15.16|15.29|15.22|15.08|14.98|14.86|14.61|14.98||||14.1|12.82|13|13|13.79|14.6|14.9|15.28|15.41|15.46|15.05|15.16|14.96|15.24|15|15.62|15.97|16.35|||16.36|16.58|16.55|16.09|16.42|16.56|16.35|16.74|16.76|17.04|16.66|16.39|16.26|15.84|16.94|17.48|17.55|17.23|17.85|18.1|18.35|18.59|18.7|18.75|18.68|18.69|18.59|19.05|18.83|18.81|18.82|18.68|19.2|19.16|19.11|19.21|19.12|19.34|18.96|18.49||||||18.74|18.33|18.68|18.36|19.1|19.18|19.26|20.08|19.91|20.44|20.35|20.81|20.33|20.17|20.72|20.77|20.7|20.03|20.36||20.15|20.25|20.25|20.2|20.1|19.96|20.95|20.96|20.98|20.43|20.83|21.33|21.02|21.28|21.34|21.58|21.21|21.02|20.38|21.46|22.35|23.28|23.9|23.38|23.7|22.95|23.84|22.24|20.22|20.17|19.95|19.53|19.58|18.89|19.28|19.52|18.71|18.29|18.12|18|18.15|18.39|17.91|18.15|17.69|17.82|19.04|21.15|21.73|22.02|21.96|22.49|22.75|22.78|23.06|22.84|23.06|22.69|21.98|21.84|21.9||||||20.91|20.66|21.16|20.93|22.12|23.14|23.68|||23.25|22.54|22.94|23.15|22.54|22.67
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||12.66|12.76|12.92|13.42|13.53|13.4|13.82|13.73|13.71|13.83|13.7|13.78|13.86|13.47|13.49|13.25|13.02|14|14.23|14.12|14.27|14.29|13.58|13|12.78|12.17|12.02|11.91|11.76|11.68|11.56|11.97|11.96|12.02|12.71|12.92|12.97|13.25|13.11|13.45|13.68|13.51|13.18|13.79|13.54|13.27|13.4|12.87|13|13.29|13.18|13.17|13.17|13.54|13.21|13.45|13.14|13.24|13.48|13.34||13.07|13.11|12.78|12.42|12.54|12.5|12.15|12.49|12.75|12.7|12.88|12.68|12.49|12.56|12.53|12.48|12.32|12.31|11.84|11.94|12.13||||11.81|11.77|11.39|10.7|10.96|11.66|11.83|12.4|12.3|12.22|12.37|12.36|12.04|12.3|12.61|12.74|12.94|13.28|||13.19|13.43|13.54|13.06|12.99|12.92|13.13|13.39|13.41|13.15|13.6|13.48|12.52|12.12|12.73|13.07|12.86|12.35|12.88|13.92|14.19|14.42|14.6|14.51|14.33|14.6|14.24|14.51|14.14|14.25|14.18|14.15|14.11|14.08|14.16|14.12|14.42|14.56|14.41|14.36||||||14|13.48|13.74|14|14.48|14.5|14.59|14.94|15.06|15.13|14.8|14.79|15.63|15.6|16.33|15.79|16.01|15.71|16.19||16.1|15.89|15.92|15.82|15.58|15.66|15.64|15.74|15.94|16.1|16.37|16.34|16.41|16.45|16.33|16.28|15.72|15.74|15.76|16.43|17.05|16.78|17.02|15.47|15.48|16.15|16.01|16.48|15.96|16.14|16.07|15.34|15.48|15.5|15.61|15.23|15.35|14.81|15.26|14.34|14.59|15.03|15.34|14.93|14.8|13.45|13.17|13.25|13.69|13.77|14.14|13.88|14.85|15.02|15.15|14.95|14.75|14.96|14.62|14.57|14.4||||||13.73|13.55|13.8|14.02|14.44|15.04|15.41|||15.5|15.72|15.4|16.25|16.04|15.71
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||9|8.78|8.69|9.04|9.02|8.84|8.97|9.05|8.9|8.86|8.78|8.97|9.07|8.85|8.55|8.63|8.77|8.9|9.17|9.42|8.56|8.59|8.58|8.63|8.48|8.69|8.68|8.75|8.82|8.81|8.48|8.69|8.76|8.67|8.97|9.08|9.31|9.02|8.96|9.07|9.37|9.28|9.38|10.16|9.99|10.25|10.23|9.76|9.48|9.83|9.82|9.57|9.48|8.62|8.35|7.95|7.63|7.83|7.8|7.93||8|7.72|7.61|7.78|7.85|7.77|7.98|7.25|7.58|7.4|7.28|7.24|7.16|7.05|7.21|7.07|7.03|7|6.83|6.86|6.98||||7.06|6.42|6.53|6.3|6.97|7.74|7.83|8.25|8.18|8.13|8.18|8.36|8.31|8.59|8.38|8.74|8.83|9.15|||9.36|9.54|9.77|9.78|10.03|9.79|9.83|10.19|9.75|9.63|8.75|8.71|8.8|8.57|9.11|9.16|9.03|8.85|9.02|9.42|9.42|9.66|9.75|9.71|9.46|9.41|9.25|9.34|9.01|9.12|9.07|9.01|9.18|8.67|8.99|9.03|9.17|9.29|9.13|9.07||||||8.98|8.81|9.11|9.02|9.72|9.89|10.09|10.19|10.31|10.61|10.17|10.26|10.51|10.4|10.08|10.04|10.01|9.92|10.08||10.12|9.79|9.55|9.83|9.79|10.06|10.08|10.16|10.32|10.11|10.8|10.8|10.79|10.38|10.55|10.62|10.35|10.64|10.1|10.48|11.07|11.05|11.29|11|10.11|10.17|9.97|10.28|10.54|10.27|10.28|10.35|10.7|10.52|10.11|9.77|9.55|9.62|9.58|9.32|9.08|9.26|8.85|8.95|9.18|9.14|8.54|8.88|8.7|8.49|8.33|8.56|8.61|8.62|8.21|8.39|8.54|8.3|8.18|8.36|8.67||||||8.42|8.02|8.5|8.72|9.06|8.88|8.87|||8.58|9.06|9.14|9.04|9.01|8.95
07395|100576|/equities/tianyi-science|SHANGHAICOMP||39.8|40.2|39.66|41.56|41.47|40.79|41.65|41.39|42.69|42.26|41.65|42.54|42.32|43.2|44.27|43.4|43.5|44.6|45.24|43.85|43.76|43.25|43.3|43.79|42.6|40.96|40.76|39.26|39.7|40.17|38.57|40.03|38.6|39.25|39.8|40.88|40.4|41.1|41.27|41.03|38.17|38.52|38.16|39.58|39.43|36.3|35|36.36|37|38.11|38.81|38.24|38.52|40.1|40.16|39.05|39.27|39.02|39.13|38.87||38.15|37.9|37.92|38.88|35.96|36.2|36.45|35.05|36.74|35.88|35.9|36.09|35.93|35.72|35.55|36.32|35.61|35.35|35.68|34.29|34.3||||32.65|29.68|30.36|28.81|29.38|32.44|32.8|34.1|34.32|34.32|34.1|35.36|38.85|39.35|38.45|39.1|39.51|38.36|||38.4|37.73|40.8|39.75|39.22|40.1|41.65|38.97|37.28|37.8|38.19|36.17|35.83|34.23|36.12|36|36.4|35.46|35.55|35.61|37.41|36.86|37.4|38.26|39.42|37.5|37.72|37.34|36.93|36.06|35.95|35.39|34.3|33.84|34.15|36.61|36.85|37.68|37.09|38.24||||||38.52|37.61|36.4|36.19|36.75|36.44|35.98|37.7|38.36|38.74|39.12|39.04|40.47|38.48|39.07|38.11|40.16|40.11|43.38||48.2|45.75|45.15|44.27|41.99|39.5|40.43|41.7|41.5|41.85|40.85|41.06|40.76|40|40|39.93|37.95|38.2|37.92|39.57|40.72|41.99|42.4|41.4|38.82|35.83|35.05|34.46|34.29|35.27|34.72|35.3|34.8|34.66|35.27|34.05|33.93|32.06|32.46|31.3|31.31|32.54|32.44|32.92|32.6|32.4|30.2|31.67|30.68|30.89|28.91|30.3|30.61|30.25|29.41|28.88|29.67|29.1|29.06|29.75|30.5||||||31.12|28.29|30.1|30.54|30.63|32.31|33.6|||32.62|34|36.77|33.84|34.14|32.3
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||5.87|5.81|5.91|6.12|6.12|6.23|6.07|5.86|5.82|5.64|5.7|5.67|5.44|5.25|5.27|5.26|5.26|5.25|5.24|5.61|5.66|5.61|5.63|5.71|5.73|5.76|5.73|5.67|5.58|5.65|5.31|5.64|5.76|5.53|5.59|5.53|5.43|5.2|5.3|5.25|5.24|5.25|5.27|5.46|5.33|5.33|5.4|5.22|5.28|5.45|5.41|5.53|5.48|5.4|5.53|5.72|5.49|5.49|5.51|5.37||5.35|5.34|5.24|5.24|5.08|5.02|5.01|4.91|5.21|5.17|5.02|4.97|4.9|4.91|4.82|4.77|4.67|4.66|4.59|4.49|4.61||||4.51|4.19|4.53|4.86|5.4|6|5.45|4.95|5.04|4.88|4.91|5.12|5.07|5.16|5.05|5.18|5.29|5.55|||5.27|5.32|5.31|5.23|5.37|5.55|5.53|5.61|5.68|5.74|5.55|5.6|5.48|5.14|5.48|5.79|6|6.02|5.83|6.32|6.51|7.18|6.53|5.94|6.16|6.49|5.9|5.7|5.78|5.62|5.56|5.6|5.72|5.59|5.61|5.41|5.58|5.53|5.43|4.94||||||4.86|4.74|4.88|4.82|5.05|5.08|4.99|5.49|5.32|5.38|5.3|5.46|5.55|5.7|5.89|5.35|5.43|4.94|5.04||4.94|4.86|4.86|4.86|4.96|4.78|5.01|5.14|5.61|5.1|4.64|4.6|4.49|4.42|4.42|4.45|4.4|4.39|4.44|4.44|4.48|4.42|4.51|4.46|4.34|4.38|4.44|4.4|4.34|4.33|4.34|4.28|4.34|4.23|4.26|4.17|4.15|4.08|4.07|4.05|4.06|4.19|4.04|4.13|4.42|4.76|5.04|4.58|4.57|4.9|4.75|4.94|5.01|5.07|5.08|4.83|4.83|4.75|4.74|4.9|5.12||||||5.08|4.81|5.03|4.57|4.93|5.05|5.05|||4.99|5.01|5.09|5.1|4.93|4.81
07397|100410|/equities/dongan-auto|SHANGHAICOMP||7.27|7.21|7.39|7.78|7.62|7.63|7.81|7.86|7.72|7.72|7.64|7.64|7.77|7.7|7.2|7.04|7.11|7.06|7.22|7.58|7.57|7.61|7.38|7.27|7.14|7.29|7.17|7.24|7.15|7.07|6.82|6.98|6.99|6.88|6.93|6.99|7.06|6.93|7.11|6.99|7.01|7.13|7.26|8.01|8.15|7.88|8.15|7.41|6.74|6.79|6.8|6.76|6.86|7.08|6.94|6.89|6.68|6.93|6.95|7.14||7.18|7.16|7.09|7.73|7.27|6.61|6.46|6.32|6.47|6.23|6.24|6.12|5.87|5.83|5.88|5.65|5.6|5.6|5.56|5.46|5.64||||5.55|5.25|5.28|5.06|5.47|6.08|6.22|6.61|6.77|6.91|6.97|6.76|6.54|6.66|6.5|6.69|6.81|7.08|||7.08|7.05|6.92|6.9|6.95|7.06|6.95|7.08|7.02|6.96|6.92|6.84|6.81|6.59|7.04|7.21|7.2|6.95|7.14|7.36|7.53|7.66|7.52|7.46|7.35|7.39|7.3|7.52|7.4|7.46|7.39|7.35|7.43|7.33|7.34|7.22|7.42|7.48|7.39|7.28||||||7.15|7.03|7.23|7.2|7.56|7.71|7.71|8.02|8.14|8.44|8.24|8.45|8.56|8.4|8.5|8.42|8.71|8.52|8.82||8.8|8.85|8.91|8.56|8.56|8.64|9.24|9.26|9.56|9.7|9.83|9.25|8.93|8.86|8.71|9.05|8.99|9.2|8.73|9.09|9.14|8.93|8.99|8.17|7.9|7.92|8.01|8.09|8.19|8.2|8.2|7.96|8|7.68|7.89|7.75|7.65|7.54|7.5|7.46|7.41|7.52|7.43|7.54|7.4|7.15|6.9|7.09|7.28|7.24|7.28|7.26|7.4|7.5|7.41|7.37|7.4|7.39|7.32|7.44|7.4||||||7.2|7.08|7.28|7.29|7.6|7.87|7.82|||7.97|8.12|8.46|7.95|8.25|8.21
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||5.42|5.49|5.41|5.51|5.38|5.46|5.52|5.47|5.43|5.28|5.16|5.28|4.8|4.82|4.85|4.9|4.7|4.65|4.72|4.94|4.94|4.96|4.93|4.96|4.91|4.99|5.03|4.93|4.92|4.94|4.81|5.11|5.22|5.02|4.99|4.97|4.79|4.8|5.01|4.84|4.95|5.03|5.01|5.12|5.04|5.08|5.11|4.98|5.09|5.07|5.17|5.22|5.47|5.4|5.15|5.29|5.28|4.8|4.75|4.79||4.72|4.69|4.68|4.64|4.66|4.67|4.61|4.67|4.67|4.6|4.54|4.53|4.48|4.49|4.51|4.54|4.43|4.39|4.37|4.22|4.34||||4.37|4.21|4.32|4.61|4.98|5.34|5.38|5.49|5.53|5.5|5.63|5.72|5.63|5.73|5.46|5.66|5.53|5.69|||5.62|5.55|5.58|5.43|5.51|5.51|5.55|5.64|5.66|5.69|5.8|5.54|5.58|5.29|5.46|5.57|5.45|5.47|5.68|5.75|5.86|6.03|5.76|5.74|5.73|5.74|5.61|5.82|5.78|5.87|5.85|5.8|5.84|5.83|5.8|5.86|5.88|5.87|5.85|5.7||||||5.6|5.55|5.71|5.64|5.91|5.96|6.02|5.99|5.99|5.94|5.92|6.06|6.12|6.13|6.13|6.25|6.08|6.14|6.2||6.11|6.1|6.09|6|5.97|5.96|6.02|6.05|6.18|6.02|6.14|6.18|5.91|5.89|5.95|5.95|6.06|5.93|5.77|5.8|5.8|5.76|5.74|5.65|5.65|5.75|5.74|5.78|5.8|5.78|5.75|5.64|5.73|5.71|5.77|5.77|5.8|5.71|5.69|5.63|5.57|5.58|5.59|5.56|5.68|5.62|5.57|5.6|5.84|5.93|5.88|5.9|5.91|5.92|5.87|5.84|5.94|5.93|5.92|6.15|6.27||||||6.03|6.1|6.21|6.1|6.3|6.54|6.55|||6.24|6.17|6.45|6.32|6.35|6.35
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||2.8|2.81|2.8|2.85|2.85|2.84|2.86|2.88|2.87|2.89|2.89|2.85|2.82|2.84|2.86|2.81|2.79|2.76|2.77|2.88|2.89|2.91|2.91|2.91|2.9|2.9|2.91|2.93|2.92|2.91|2.86|3|3.02|3.03|3.07|3.01|2.98|2.98|3.03|3.08|2.97|3.01|2.99|3.03|3.02|3|3.01|2.98|3.01|2.97|2.96|2.97|2.95|2.91|2.9|2.93|2.93|2.96|2.99|2.96||2.93|2.96|2.94|2.92|2.92|2.9|2.9|2.83|2.98|2.93|2.93|2.93|2.94|3|2.97|2.94|2.91|2.96|2.95|2.88|2.92||||2.88|2.77|2.77|2.71|2.77|2.99|3.01|3.08|3.11|3.14|3.14|3.21|3.19|3.31|3.25|3.34|3.45|3.55|||3.43|3.53|3.45|3.42|3.41|3.4|3.44|3.34|3.36|3.41|3.33|3.24|3.15|3.04|3.25|3.33|3.25|3.05|3.12|3.24|3.29|3.32|3.22|3.16|3.16|3.16|3.13|3.19|3.17|3.22|3.16|3.13|3.19|3.18|3.15|3.13|3.2|3.21|3.18|3.1||||||3.03|3.02|3.06|3.07|3.2|3.29|3.32|3.43|3.43|3.53|3.58|3.57|3.6|3.61|3.54|3.47|3.58|3.52|3.65||3.55|3.45|3.41|3.4|3.46|3.33|3.25|3.3|3.27|3.2|3.14|3.13|3.12|3.12|3.14|3.14|3.15|3.09|3.08|3.07|3.14|3.12|3.18|3.16|3.14|3.15|3.21|3.18|3.18|3.19|3.23|3.17|3.22|3.24|3.19|3.18|3.13|3.12|3.09|3.07|3.13|3.16|3.13|3.09|3.17|3.15|3.01|3.09|3.13|3.18|3.17|3.26|3.3|3.28|3.34|3.32|3.44|3.47|3.5|3.49|3.53||||||3.41|3.32|3.43|3.41|3.46|3.53|3.52|||3.5|3.56|3.47|3.49|3.63|3.42
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||4.71|4.76|4.82|5.09|4.99|5.02|5.15|5.24|5.15|5.13|5.01|5|4.99|4.98|4.79|4.64|4.64|4.59|4.72|4.91|4.91|4.9|4.83|4.71|4.6|4.7|4.61|4.56|4.6|4.51|4.35|4.51|4.54|4.44|4.56|4.79|4.69|4.54|4.48|4.62|4.53|4.66|4.87|5.09|5.09|4.96|4.98|4.84|4.4|4.36|4.84|4.83|4.81|4.96|4.95|5|4.92|5.09|5.1|5.21||5.31|5.25|4.77|4.93|4.94|5.03|5.18|5.06|5.18|5.23|5.35|5.03|4.99|4.92|4.98|5.03|4.68|4.38|4.36|4.2|4.27||||4.26|4.09|4.12|4.52|5.01|4.89|4.67|4.84|4.88|4.74|4.31|4.52|4.48|4.77|4.66|5.02|4.83|4.68|||4.25|4.23|4.23|4.19|4.3|4.25|4.2|4.28|4.31|4.28|4.14|4.08|4.07|3.92|4.13|4.19|4.18|4.09|4.23|4.33|4.38|4.45|4.45|4.4|4.28|4.26|4.24|4.35|4.28|4.37|4.29|4.25|4.31|4.27|4.34|4.23|4.37|4.42|4.37|4.29||||||4.3|4.18|4.19|4.09|4.54|4.85|4.41|4.6|4.57|4.83|4.79|4.91|4.88|4.86|4.92|4.73|4.86|4.73|4.84||4.82|4.91|4.95|4.94|4.88|5.38|5.95|6.34|5.76|5.24|||||||||||4.76|4.33|4.19|4.12|4.11|4.07|4.15|4.09|4.1|4.1|4.13|4.05|4.05|3.99|4|4.01|3.93|3.92|3.88|3.67|3.64|3.62|3.59|3.62|3.68|3.61|3.54|3.63|3.6|3.62|3.64|3.64|3.71|3.74|3.75|3.69|3.76|3.77|3.75|3.79|3.79||||||3.69|3.63|3.71|3.71|3.81|3.84|3.81|||3.8|3.9|3.96|3.95|4.01|3.98
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||24.56|25|25.17|26.92|26.92|27.43|28.24|28.26|28|28.8|27.62|28.51|28.58|28.52|27.42|26.34|26.23|27.5|24.9|25.42|25.3|25.32|25.05|24.25|24.67|24.88|24.7|24.36|24|23.12|22.7|23.5|22.14|21.87|22.41|22.72|22.55|22.79|22.65|23.03|22.89|23.14|23.31|24.47|24.03|24.35|24.35|22.9|23.81|24.04|24.23|24.61|23.59|23.46|24|24.7|24.43|25.5|26.28|28.61||25.85|21.54|20.75|20.38|20.09|20.09|19.59|19.23|20.52|20.62|20.49|20.26|19.87|20.02|20.12|20.3|20.19|20.58|19.85|19.55|19.7||||19.39|18.75|19|18.46|19.76|22.16|22.5|23.29|23.18|23.58|22.65|23.41|23.37|24.1|23.4|23.77|24.42|25.33|||25.12|25.2|25.43|25.25|25.35|25.64|25.17|26.03|26.03|26.02|25.86|25.83|25.19|24.8|26.47|26.81|26.31|26.87|27.69|28.4|28.91|29.6|29.83|29.78|29.48|29.98|30.43|29.23|28.82|29.22|28.85|28.68|28.87|29.05|28.66|28.35|29.1|29.88|29.49|29.35||||||29.38|28.98|30.15|29.91|31.76|31.67|32.62|33.71|33.6|33.72|32.78|32.69|33.06|32.3|32.64|32.11|32.51|32.46|33.04||32.81|32.81|32.05|31.89|31.37|31.42|32.1|33.16|33.15|32.75|33.85|34.11|32.25|32.25|31.91|32.03|32.24|32.28|31.66|32.15|33.52|33.42|34.15|34.48|33.65|33.43|34.05|34.28|34.01|34.05|33.63|33.23|33.45|33.22|34.11|34.19|33.07|32.69|32.7|32.28|32.04|32.37|31.83|32.05|31.69|30.87|30.3|31.31|31.85|32.29|32.36|33.68|37.86|38.03|37.75|37.99|37.45|36.68|36.61|37.6|37||||||36.39|35.96|37.09|37.73|39.16|39.39|39.3|||39.99|40.55|40.78|40.4|39.88|40.96
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||6.89|7.12|6.9|7.16|7.27|7.4|7.18|7.22|6.9|6.73|6.7|6.76|6.56|6.52|6.41|6.28|6.36|6.25|6.27|6.51|6.34|6.3|6.33|6.23|6.2|6.19|6.15|6.18|6.2|6.08|5.82|6.12|6.08|5.99|6.09|6.13|6.08|6.15|6.07|6.11|6.12|6.12|6.09|6.24|6.13|6.02|6.04|5.91|6.01|6|5.92|6.04|5.89|5.88|5.88|5.89|5.82|5.91|5.93|6.01||5.94|5.88|5.86|5.85|5.85|5.86|5.75|5.61|5.89|5.79|5.78|5.68|5.55|5.63|5.57|5.54|5.44|5.47|5.48|5.4|5.37||||5.3|5.07|5.41|5.98|6.64|6.94|6.31|6.45|6.48|6.22|6.12|6.33|6.3|6.44|6.29|6.39|6.51|6.7|||6.43|6.54|6.43|6.43|6.54|6.54|6.35|6.46|6.45|6.41|6.35|6.22|6.23|5.94|6.28|6.44|6.36|6.27|6.41|6.67|6.62|6.68|6.63|6.55|6.45|6.47|6.41|6.6|6.52|6.63|6.51|6.48|6.54|6.34|6.5|6.37|6.5|6.49|6.58|6.2||||||6.11|5.99|6.61|7.13|7.92|8.8|8|7.27|6.61|6.93|6.83|7|6.92|6.81|6.79|6.72|6.9|6.79|6.9||6.77|6.69|6.67|6.66|6.62|6.52|6.64|6.82|6.82|6.72|6.63|6.7|6.72|6.74|6.45|6.57|6.36|6.34|6.35|6.36|6.55|6.52|6.62|6.53|6.33|6.45|6.54|6.61|6.48|6.39|6.41|6.22|6.3|6.25|6.29|6.15|6.23|6.19|6.16|6.2|6.19|6.12|6.2|6.07|6.2|6.22|6.01|6.09|6.27|6.35|6.41|6.5|6.63|6.74|6.86|6.76|6.9|6.89|6.79|6.85|6.95||||||6.63|6.41|6.55|6.47|6.85|7.19|7.18|||7.5|7.39|7.52|7.5|7.67|7.42
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||12.24|12.16|11.94|12.23|12.44|12.19|12.26|12.45|12.23|12.2|12.37|12.41|11.75|12.09|11.8|11.9|11.77|11.42|11.62|12.23|12.28|12.46|12.66|12.75|12.59|12.42|12.44|12.46|12.52|11.87|12|10.91|11.12|11.08|11.41|11.6|11.53|11.72|11.95|12.06|12.09|12|12.09|12.19|12.04|12.05|11.98|11.83|12.1|12.27|11.75|11.39|11.2|10.65|10.73|10.82|10.77|11.13|11.4|11.47||11.13|11.17|10.71|10.55|10.52|10.67|10.61|10.54|11.08|11.16|10.94|11.08|10.96|11.11|11.32|11.11|10.79|10.76|10.83|10.86|10.92||||9.93|9.15|9.5|9.47|9.66|10.53|10.73|10.9|10.77|10.94|11.05|11.25|11.3|11.67|11.35|11.95|12.24|12.65|||12.32|12.33|12.55|12.1|12.26|12.99|12.84|12.67|12.65|12.61|12.59|12.63|12.03|11.56|12.62|12.85|12.4|12.7|12.4|13.04|13.2|13.4|13.65|13.86|13.89|13.94|13.85|14.54|14.58|15.27|15.25|15.42|15.75|15.16|15.73|16.62|16.76|17.08|17.18|16.65||||||16.53|16.38|16.71|16.6|17.13|17.42|17.91|17.74|17.04|17.41|17.4|17.81|18.68|18.34|18.77|18.7|18.29|18.04|18.38||17.31|17.29|17.13|17.24|16.82|16.28|16.81|17.2|17.39|16.9|17.37|17.8|17.68|17.69|17.9|18.13|18.32|18.14|17.38|16.94|17.17|16.8|17.33|17.16|17.62|18.16|18.38|18.05|18.76|18.26|18.25|17.6|18.86|18.55|17.09|16.76|17.14|17.44|17.25|17.78|17.38|16.08|15.33|15.26|15.53|15.34|15.2|16.66|17.12|17.95|18.14|17.09|15.96|15.96|15.97|16.24|16.05|16.4|16.12|16.15|15.57||||||14.15|14.44|15.23|14.82|14.48|14.25|14.22|||14.58|14.86|15.04|15.23|15.52|15.9
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||27.81|28.1|27.33|27.03|27.27|26.48|26.59|27.34|27.06|27.09|27.39|27.44|27.12|26.85|26.45|26.81|26.3|25.63|25.94|26.62|25.96|27.06|26.76|27.16|27.3|26.55|26.58|27.27|26.37|26.32|26.72|26.62|26.26|25.92|26.64|27.12|27.12|26.79|28.05|28.4|28.3|28.69|26.94|27.35|27.85|27.97|28.47|27.92|28.91|28.76|28.37|26.49|26.85|27.05|26.5|25.95|25.42|25.49|25.53|24.7||24.41|24.9|24.22|24.02|22.76|22.95|21.74|21.37|22.22|22.29|21.52|21.95|22.29|22.42|21.95|21.74|21.36|21.37|21.09|20.82|21.88||||21.51|19.55|19.4|19.09|18.62|20.24|20.57|21.18|21.28|21.62|20.43|20.91|20.09|20|19.01|19.99|20.24|20.27|||20.4|20.1|20.44|20.08|20.26|20.64|20.93|21.54|20.99|21.24|21|20.74|20.15|20.39|22.65|23.75|23.41|23.01|22.88|23.1|24.26|24.43|25.18|25.31|24.07|23.53|23.24|24.18|23.71|24.78|24.38|24.17|24.38|23.84|23.29|23.45|23.88|24.02|22.57|22.74||||||23.16|23.38|24.25|24.01|25.95|26.55|26.39|26.02|26.86|25.76|25.74|26.07|26.58|25.97|26.28|26.2|27.04|27.18|28.27||27.94|28.25|28.2|29.76|29.71|29.52|31.44|30.64|30.35|30.41|30.87|32.55|32.25|32.95|32.26|29.97|29.5|28.03|25.48|24.15|23.65|22.97|22.89|22.84|23.19|22.81|23.38|23.42|22.96|22.49|22.54|22.65|22.52|22.85|22.07|21.97|22.18|21.7|21.76|21.7|21.52|21.27|20.77|20.71|21.28|21.53|21.3|21.18|21.86|21.75|21.94|21.84|21.84|21.78|21.46|23.39|24.05|24.36|23.45|22.72|22.87||||||22.24|22.4|22.52|23.67|21.65|21.26|21.2|||21.95|21.03|20.98|21.69|21.87|22.24
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||5.33|5.38|5.33|5.45|5.4|5.29|5.32|5.39|5.4|5.37|5.37|5.35|5.3|5.26|5.27|5.19|5.12|5.07|5.11|5.37|5.36|5.42|5.42|5.38|5.38|5.43|5.28|5.28|5.27|5.21|5.07|5.2|5.28|5.17|5.3|5.42|5.48|5.42|5.71|5.55|5.52|5.44|5.41|5.58|5.54|5.56|5.5|5.42|5.52|5.6|5.69|5.75|5.84|5.95|5.87|5.79|5.65|5.75|5.72|5.8||5.78|5.85|5.78|5.79|5.53|5.43|5.4|5.31|5.6|5.47|5.36|5.36|5.31|5.3|5.23|5.2|5.18|5.2|5.17|5.15|5.29||||5.12|4.99|4.97|4.68|5.09|5.65|6.26|6.56|6.6|6|6.27|6.2|6.09|6.01|6.04|6.35|6.15|6.24|||6.26|6.27|6.32|6.14|6.01|6.11|5.97|6.01|5.99|5.97|5.8|5.68|5.63|5.42|5.83|6.05|6.07|6.04|6.22|6.5|6.52|6.67|6.67|6.39|6.23|6.15|6.21|6.32|6.22|6.27|6.27|6.2|6.22|6.12|6.18|6.05|6.18|6.14|6.13|5.98||||||5.88|5.63|5.8|5.68|6.03|6.03|6.03|6.25|6.22|6.39|6.37|6.46|6.65|6.55|6.65|6.71|6.6|6.54|6.72||6.89|6.98|6.94|6.74|6.99|6.71|6.79|6.7|6.09|6.07|6.16|6.25|6.06|6.06|6.09|6.01|5.98|5.96|5.94|6.04|6.05|6.05|6.13|5.99|5.88|5.92|5.9|5.92|5.95|5.93|5.91|5.91|5.75|5.67|5.8|5.78|5.82|5.73|5.76|5.66|5.55|5.68|5.69|5.65|5.89|5.84|5.8|6.08|6.23|6.48|6.51|6.74|6.55|6.66|6.6|6.39|6.37|6.36|6.74|7.04|6.78||||||6.72|6.41|7.04|6.84|7.3|8.1|8.93|||8.44|8.01|7.28|7.03|7.2|6.82
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||18.98|19.05|18.96|19.2|19.3|19.74|19.9|20.01|20.01|19.93|19.82|19.75|19.44|19.51|19.55|19.48|19.35|19.26|19.43|20.16|20.39|20.59|20.49|20.5|20.41|20.73|20.94|21.27|21.1|21.03|20.92|20.97|20.98|21|21.25|21.37|21.45|21.66|22.04|22.45|22.5|22.72|22.19|22.34|22.16|21.94|21.64|21.38|21.9|21.98|21.92|21.75|21.58|21.55|21.48|21.8|21.44|21.58|21.56|21.96||21.81|21.82|21.66|21.16|23.94|23.6|23.37|23.31|23.38|23.38|22.79|22.7|22.75|22.72|22.95|22.77|22.65|22.37|22.18|22.21|23.25||||23.02|22.2|22.47|22.16|23.17|24.1|23.86|24.49|24.38|24.3|24.06|23.88|23.11|23.33|22.59|22.92|23.04|23.34|||23.3|23.05|22.92|22.52|22.51|22.72|22.73|23.22|23.23|23.22|23.65|23.4|23.22|22.82|24.45|24.92|23.51|23.09|23.86|24.68|25.7|25.68|26.06|26.03|25.97|26.4|26.1|26.75|26.69|26.85|26.66|26.6|26.6|26.69|26.45|26.37|26.29|26.28|25.89|25.88||||||25.74|25.93|26.41|26.14|27.08|27.12|26.89|27.11|27.04|27.1|27.79|27.8|28|27.66|28|28.15|28.08|28.71|28.76||28.41|28.25|28.25|28.47|28.43|28.08|28.08|28.14|28.02|28.03|28.28|28.64|28.79|29.26|29.22|30.05|30|28.93|28.61|28.48|29.37|29.75|29.7|29.82|30.4|30.46|30.51|30.88|30.81|31.24|30.72|30.88|30.88|30.68|29.97|29.99|30.45|30.26|30.2|30.3|31.29|31.4|29.65|30.04|29.87|29.22|29|29.35|28.98|29.67|30.33|29.52|29.29|29.26|29.32|32.58|32.08|32.7|31.96|32.3|31.22||||||30.67|31.28|30.53|31.1|30.71|30.65|31.05|||31.12|31.57|33.61|35.34|34.96|35.2
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||24.71|25.45|25.69|26.67|25.75|25.29|27.97|27.45|28.37|28.37|28.03|26.51|24.1|23.44|23.09|20.99|20.86|18.96|18.94|19.67|18.88|18.7|17.54|17.64|18.45|19.4|17.64|16.88|16.91|16.97|16.16|16.09|15.92|15.81|15.95|16.36|16.54|15.94|15.85|16.14|16.06|15.96|16.11|16.72|16.59|16.8|16.98|16.46|16.41|16.48|16.2|15.95|15.97|16.21|16.07|16.08|15.85|16.34|16.31|16.43||16.3|16.04|15.91|16.07|15.91|15.98|16|15.73|16.18|15.96|15.88|15.86|15.69|15.67|15.73|15.6|15.63|15.53|15.6|14.88|15.21||||15.3|14.66|14.85|14.52|14.43|14.98|14.85|15.03|15.04|14.88|14.53|14.75|14.7|14.71|14.59|14.81|14.91|15.05|||15.03|15.06|15.13|15.05|15.25|15.39|15.38|15.49|15.56|15.55|15.3|15.4|15|14.82|15|15.44|15.58|15.49|15.55|15.68|15.81|15.78|15.8|15.7|15.77|15.68|15.55|16.04|15.69|15.78|15.7|15.84|15.99|15.81|15.97|15.97|15.95|16.23|16.4|16.15||||||15.9|15.71|15.9|15.67|16.16|16.21|16.37|16.66|16.66|17.15|16.8|17.32|17.18|16.7|16.68|16.51|16.96|16.5|17.08||16.74|17.18|16.96|17.15|17.13|17.05|17.34|16.68|16.84|16.34|16.67|17.04|16.74|16.76|16.84|16.91|16.86|17|16.72|16.78|17.14|17.42|17.53|17.26|17.12|17.24|17.45|17.72|17.88|17.82|17.82|16.91|17.24|17|17.4|17.45|16.44|16.63|16.55|16.24|16.01|16.3|15.8|15.98|16.14|16.18|15.87|16.34|16.33|16.3|16.58|16.7|16.91|17|17.02|16.91|16.5|16.66|16.2|16.48|16.5||||||16.2|15.4|15.98|15.73|16.01|16.5|16.44|||16.04|15.96|16.2|15.98|16.36|16.18
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||8.03|8.4|8.86|8.37|7.61|7.86|8.27|7.81|7.93|7.69|7.68|7.93|8.04|7.89|7.72|7.43|7.71|7.52|7.68|7.97|8.03|8.08|7.85|7.75|7.6|7.83|7.6|7.65|7.59|7.66|7.21|7.35|7.22|6.78|7.03|7.39|7.15|7.25|6.59|6.7|6.77|6.74|6.77|7.1|6.85|6.7|6.52|6.3|6.4|6.45|6.29|6.21|6.21|6.29|6.33|6.33|6.06|6.2|6.3|6.39||6.45|6.05|5.96|5.92|5.86|5.92|5.88|5.78|6.03|5.96|6.02|5.9|5.83|5.86|5.81|5.77|5.7|5.8|5.63|5.5|5.46||||5.2|4.98|5.01|4.8|5.04|5.58|5.56|5.9|6.01|5.85|5.9|6.13|6.21|6.11|5.93|6.12|6.13|6.35|||6.33|6.2|6.23|6.06|6.15|6.25|6.24|6.37|6.42|6.54|6.61|6.53|6.47|6.23|6.57|6.66|6.59|6.53|6.62|6.97|7.14|7.39|7.49|7.53|7.62|7.7|7.79|8.2|7.97|7.94|7.9|7.98|8.14|8.08|7.78|7.07|7.44|7.61|7.56|7.43||||||7.25|7|7.29|7.21|7.49|7.53|7.53|7.88|7.56|7.84|7.58|7.96|8.14|7.9|8.3|8.17|8.79|8.97|8.39||8.13|9.03|9.31|8.46|7.69|6.99|7.08|7.2|6.92|6.71|7.12|6.59|6.35|6.22|6.24|6.27|6.1|6.28|6.07|6.31|6.28|6.5|6.34|5.76|5.91|5.96|6.33|5.75|5.77|5.8|5.84|5.74|5.83|5.55|5.64|5.63|5.44|5.38|5.19|5.14|5.07|5.09|5.05|5.15|5.23|5.24|5.06|5.26|5.33|5.26|5.29|5.37|5.46|5.5|5.52|5.43|5.47|5.25|5.22|5.31|5.36||||||5.22|5.11|5.28|5.27|5.42|5.6|5.58|||5.55|5.81|5.76|5.71|5.77|5.7
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||12.82|12.97|13.42|14.14|14.06|14.76|15.44|14.51|14.72|14.61|15.04|15.21|15.28|15.81|15.65|15.79|16.44|15.48|15.09|16.19|15.72|15.28|14.72|14.45|14.19|15.18|14.54|14.67|14.95|14.3|13.77|13.95|14.77|13.43|14.09|14.34|13.04|13.18|12.8|13.62|13.58|14.78|15.92|14.47|13.15|11.95|11.62|11.21|11.44|11.3|11.15|11.24|11.11|11.32|11.32|11.33|11.03|11.33|11.45|11.66||11.38|11.32|11.1|11.07|10.96|11.03|10.94|10.7|11.11|10.84|10.81|10.76|10.51|10.47|10.4|10.41|10.29|10.34|10.2|10.01|10.11||||9.91|9.55|9.62|9.6|9.96|10.97|11.36|12.21|12.02|11.74|11.88|11.89|11.72|11.83|11.66|11.64|11.71|11.88|||11.68|11.87|11.72|11.62|11.83|11.94|11.71|11.85|11.93|11.87|11.8|11.67|11.66|11.1|11.72|12.01|12.05|11.79|12.12|12.29|12.4|12.54|12.45|12.37|12.34|12.29|12.24|12.43|12.4|12.4|12.1|12|12.11|11.84|11.9|11.71|12|12.05|12.03|11.79||||||11.68|11.45|11.93|11.7|12.42|12.4|12.39|12.8|12.61|12.99|12.63|13.29|12.83|12.57|12.64|12.4|12.53|12.52|12.68||12.44|12.4|12.32|12.24|11.91|11.85|12.08|12.28|12.23|12|12.3|12.23|12.26|12.06|11.86|12.03|12.21|12.25|12.18|12.38|12.75|12.46|12.75|12.39|12.28|12.23|12.46|12.51|12.64|12.54|12.52|12.15|12.06|11.63|11.85|11.6|11.38|11.23|11.19|11.16|11.21|11.16|11.16|10.98|11.15|11.47|12.2|12.19|12.85|12.76|12.65|12.8|13.1|13.23|13.26|12.75|13.63|13.57|13.18|13.09|12.86||||||12.84|12.64|12.56|12.55|12.69|13.27|13.37|||13.65|13.4|13.62|13.59|13.72|13.92
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||15|14.97|14.91|14.88|14.83|14.35|14.41|14.59|14.29|14.29|13.91|13.9|13.78|13.85|13.95|13.99|13.93|14.1|14.32|13.87|14.03|14.03|14.06|13.95|13.82|13.88|14|14.16|14.11|14.03|13.75|14.09|14.11|14.05|14.36|14.23|14.18|14.11|14.73|14.98|14.76|14.76|14.81|14.93|14.93|14.88|14.88|14.78|14.89|15.19|15.18|15.36|15.53|15.54|15.59|15.56|15.56|15.55|15.52|16.17||16.28|16.27|16.8|15.71|15.37|15.36|15.37|15.67|16.13|15.99|15.91|15.7|15.86|16.1|14.99|14.46|14.72|14.95|14.76|14.71|14.74||||14.08|13.81|13.75|12.97|13.77|14.42|15.28|16.19|16.15|15.85|15.75|16.22|16|15.59|15.78|15.07|15.4|15.39|||15.03|15.14|15.25|15.74|15.74|15.5|14.78|14.72|15.08|15.14|13.76|13.32|13.18|13.29|14.46|15.01|14.48|14.8|14.47|15.15|15.25|15.27|15.08|14.88|14.7|14.62|14.9|14.25|14.35|14.13|13.8|13.73|13.82|13.74|13.74|13.75|14|13.88|13.8|13.55||||||13.28|13.14|13.79|13.8|14.11|14.12|14.56|14.69|14.78|14.87|14.42|14.69|14.82|14.73|14.89|14.75|14.95|15.1|15.35||14.56|14.4|14.28|14.56|14.73|14.78|14.62|14.58|14.52|14.49|14.46|14.5|14.37|14.52|14.55|14.62|14.5|14.38|14.28|14.18|14.28|14.2|14.31|14.26|14.15|14.08|14.22|14.17|14.32|14.5|14.45|14.44|14.62|14.79|14.9|15.3|15.09|15.11|15.29|14.83|14.89|15.13|14.79|14.93|13.93|13.76|13.81|14.87|14.83|14.84|14.76|14.97|15.18|15.65|15.47|15.2|15.73|15.7|16.12|16.26|16.16||||||15.15|15.26|15.39|15.23|15.47|15.44|14.97|||15.15|15.35|15.04|15|15.24|15.13
07411|100422|/equities/interchina-wat|SHANGHAICOMP||2.79|2.79|2.84|2.88|2.78|2.73|2.67|2.76|2.7|2.7|2.69|2.66|2.64|2.64|2.62|2.54|2.56|2.47|2.51|2.62|2.69|2.73|2.64|2.66|2.61|2.68|2.66|2.79|2.71|2.75|2.5|2.67|2.7|2.69|2.83|2.71|2.65|2.7|2.97|3.28|3.09|2.81|2.55|2.32|2.29|2.28|2.24|2.24|2.24|2.23|2.22|2.23|2.25|2.24|2.2|2.23|2.24|2.25|2.24|2.23||2.26|2.27|2.27|2.25|2.25|2.23|2.22|2.18|2.28|2.26|2.29|2.4|2.18|2.18|2.2|2.21|2.14|2.17|2.14|2.09|2.14||||2.15|2.07|2.11|2.07|2.15|2.29|2.31|2.38|2.46|2.47|2.43|2.41|2.41|2.44|2.42|2.4|2.4|2.46|||2.39|2.38|2.36|2.33|2.35|2.31|2.31|2.35|2.37|2.36|2.36|2.31|2.3|2.27|2.47|2.57|2.61|2.53|2.44|2.5|2.55|2.54|2.5|2.47|2.42|2.44|2.4|2.49|2.5|2.53|2.52|2.49|2.49|2.42|2.47|2.49|2.56|2.53|2.46|2.37||||||2.35|2.31|2.35|2.33|2.44|2.46|2.48|2.55|2.52|2.58|2.57|2.64|2.63|2.62|2.62|2.59|2.64|2.61|2.65||2.58|2.54|2.49|2.46|2.52|2.51|2.57|2.63|2.65|2.53|2.51|2.5|2.48|2.39|2.41|2.41|2.42|2.41|2.41|2.41|2.43|2.42|2.43|2.41|2.38|2.42|2.38|2.37|2.38|2.38|2.37|2.34|2.36|2.35|2.37|2.35|2.36|2.34|2.33|2.34|2.27|2.27|2.26|2.24|2.3|2.27|2.24|2.29|2.31|2.35|2.35|2.39|2.44|2.47|2.45|2.4|2.5|2.57|2.77|2.52|2.69||||||2.62|2.47|2.58|2.53|2.64|2.74|2.66|||2.57|2.56|2.61|2.53|2.61|2.54
07412|101054|/equities/htdc|SHANGHAICOMP||2.92|2.96|2.93|2.96|2.97|2.97|2.97|2.99|2.96|2.94|2.96|2.95|2.89|2.89|2.9|2.89|2.89|2.88|2.91|2.97|3.01|3.02|3.01|3.03|3.03|3.03|3.09|3.11|3.11|3.13|3.1|3.21|3.36|3.24|3.17|3.15|3.11|3.12|3.15|3.17|3.22|3.23|3.16|3.16|3.1|3.1|3.16|3.17|3.2|3.22|3.15|3.16|3.19|3.18|3.18|3.22|3.24|3.31|3.41|3.24||3.28|3.19|3.19|3.16|3.16|3.16|3.15|3.07|3.15|3.13|3.11|3.04|3.02|3|2.97|2.95|2.95|2.95|2.95|2.88|2.93||||2.93|2.81|2.83|2.81|2.95|3.1|3.13|3.24|3.24|3.24|3.3|3.37|3.38|3.44|3.31|3.38|3.34|3.41|||3.33|3.24|3.21|3.18|3.26|3.26|3.27|3.27|3.33|3.34|3.4|3.23|3.27|3.17|3.4|3.7|3.72|3.89|4|3.72|4.01|3.92|3.56|3.5|3.7|3.52|3.2|3.29|3.31|3.34|3.32|3.3|3.33|3.28|3.3|3.31|3.35|3.35|3.37|3.36||||||3.31|3.31|3.34|3.33|3.36|3.37|3.44|3.44|3.42|3.45|3.47|3.48|3.47|3.46|3.46|3.5|3.51|3.51|3.51||3.5|3.42|3.39|3.38|3.38|3.38|3.39|3.42|3.43|3.39|3.36|3.38|3.38|3.38|3.37|3.38|3.41|3.38|3.4|3.34|3.32|3.36|3.4|3.41|3.43|3.45|3.52|3.56|3.59|3.59|3.57|3.56|3.5|3.46|3.49|3.37|3.4|3.35|3.29|3.19|3.18|3.16|3.13|3.13|3.18|3.15|3.08|3.1|3.11|3.12|3.1|3.01|3.11|3.17|3.16|3.13|3.15|3.16|3.34|3.41|3.43||||||3.43|3.42|3.44|3.45|3.49|3.53|3.46|||3.42|3.44|3.44|3.45|3.49|3.45
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||12.12|12.4|12.4|12.37|12|11.68|11.75|11.8|11.86|11.67|11.72|11.74|11.57|11.66|11.7|11.71|11.2|11.18|11.06|11.41|11.39|11.47|11.41|11.36|11.33|11.31|11.43|11.49|11.32|11.31|11.18|11.36|11.49|11.44|11.67|11.7|11.65|11.47|11.64|11.83|11.8|11.87|11.86|11.97|11.95|11.93|11.96|12.07|12.08|12.05|11.88|11.86|11.77|11.73|11.77|11.88|11.45|11.59|11.63|11.65||11.61|11.64|11.74|11.63|11.27|11.43|11.39|11.15|11.74|11.65|11.44|11.55|11.76|11.98|11.92|12.08|12.43|12.91|13.08|13.53|13.7||||13.71|12.46|12.4|12.37|13.07|14.52|14.03|14.57|14.92|14.95|15.08|15.06|15.2|14.9|14.91|14.84|14.66|14.86|||14.51|14.53|14.38|14.35|14.36|13.89|14.29|14.08|13.8|13.81|13.7|13.77|12.93|12.69|12.86|12.92|12.31|12.05|12.38|13.1|13.59|13.75|13.72|13.58|13.63|13.56|13.33|13.55|13.57|13.7|13.33|13.4|13.51|13.5|13.38|13.44|13.74|13.74|13.61|13.56||||||13.36|13.28|13.45|13.68|13.65|13.43|13.66|13.67|14.1|14.82|15.2|14.93|15.19|15.35|15.17|14.97|14.94|14.85|15.6||15.3|14.98|14.95|14.78|14.89|14.9|14.77|14.98|14.95|15.13|15.13|15.13|14.99|15.11|15.2|15.42|15.3|15.43|15.51|15.6|14.82|14.89|15.02|14.95|15.16|15.15|15.32|15.31|15.37|15.44|15.47|15.31|15.25|15.36|15.55|15.66|15.7|15.73|15.71|15.57|15.61|15.74|15.71|15.71|15.58|15.64|15.7|15.77|15.48|15.7|16.02|17.8|17.77|17.8|17.85|17.99|17.64|17.86|17.8|17.96|17.36||||||17.32|17.36|17.7|17.68|17.9|17.85|16.8|||16.68|16.63|16.62|16.77|16.74|16.75
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||8.44|8.52|8.69|9.14|9.26|9.05|8.98|8.94|8.63|8.4|8.45|8.72|8.34|7.6|7.15|6.93|6.73|6.72|6.81|7.27|7.24|7|7.11|6.91|6.72|7|7.11|6.94|6.93|6.82|6.45|6.75|6.73|6.59|6.88|6.87|6.65|6.61|6.84|6.67|6.61|6.74|6.69|7.37|7.51|7.51|6.83|7.06|6.83|7.12|6.47|5.88|5.85|5.88|5.88|5.94|5.88|6.03|6.15|6.02||5.88|5.84|5.79|5.75|5.62|5.57|5.55|5.41|5.7|5.61|5.64|5.35|5.34|5.22|5.25|5.24|5.21|5.29|5.13|5.01|5.21||||5.35|5.17|5.2|4.99|5.2|5.78|5.9|5.99|6.11|6.11|6.05|6.07|6.03|6.16|6.08|6.22|6.3|6.73|||6.62|6.72|6.84|6.76|6.91|7.26|6.6|6.57|6.91|6.58|6.67|6.28|6.13|5.73|6.12|6.34|6.14|5.94|6.04|6.29|6.36|6.44|6.41|6.4|6.33|6.28|6.22|6.31|6.26|6.28|6.23|6.21|6.24|6.19|6.17|6.22|6.34|6.33|6.33|6.14||||||6.01|6.24|6.04|5.96|6.32|6.39|6.37|6.59|6.67|6.72|6.63|6.79|6.79|6.72|6.72|6.72|6.79|6.76|6.84||6.78|6.62|6.61|6.7|6.78|6.75|6.91|6.88|6.78|6.69|6.87|6.93|6.9|6.79|6.76|6.8|6.89|6.81|6.8|6.98|6.94|6.9|7.04|6.94|6.98|7.12|7.18|7.18|7.27|7.32|7.34|7.24|7.18|7.11|7.19|7.13|6.96|6.95|6.91|6.91|6.97|6.97|6.85|6.8|6.84|6.68|6.58|6.77|6.9|6.93|6.87|7.02|7.1|7.12|7.14|6.98|7.05|7|6.98|7.05|7.1||||||7.05|6.99|7.29|7.06|7.27|7.69|7.8|||7.56|7.61|7.78|7.55|7.79|7.82
07415|100596|/equities/dayou-energy|SHANGHAICOMP||5.36|5.62|5.32|5.45|5.42|5.31|5.24|5.44|5.44|5.43|5.31|5.23|5.09|5.19|5.07|4.99|4.93|4.87|4.97|5.2|5.19|5.42|5.31|5.36|5.39|5.23|5.27|5.45|5.47|5.61|5.18|4.98|5.07|4.99|4.98|5.08|5.08|5.1|5.4|5.17|5.25|5.27|5.23|5.45|5.3|5.03|5.13|5.08|5.16|5.19|5.52|5.62|5.91|6.21|5.92|6.08|6.06|6.09|5.54|5.74||5.52|5.88|6.07|6.74|6.53|5.94|5.4|5.28|5.24|5.1|4.64|4.63|4.73|4.7|4.62|4.56|5.13|5.18|4.99|4.95|5.14||||5.07|4.92|5.1|4.65|5.17|5.74|5.63|6.04|6.09|6.19||6.88|6.61|6.35|6.47|6.16|6.12|5.87|||5.59|5.32|5.27|5.32|5.07|5.2|5.27|5.34|5.11|5.13|5.02|4.78|4.58|4.66|4.91|5.06|5.07|5.05|5.17|5.44|5.41|5.3|5.1|5.11|4.91|4.85|4.75|4.85|4.87|4.84|4.73|4.6|4.67|4.45|4.48|4.49|4.55|4.51|4.45|4.32||||||4.25|4.18|4.22|4.16|4.38|4.4|4.31|4.38|4.3|4.3|4.25|4.37|4.41|4.44|4.43|4.39|4.47|4.28|4.27||4.24|4.16|4.11|4.13|4.11|4.05|4.07|4.08|4.06|4.02|4.04|4.06|3.95|3.95|4|4|4.03|4.04|4.12|3.99|3.97|3.9|3.87|3.83|3.84|3.87|3.88|3.93|3.9|3.86|3.94|3.94|3.94|3.89|3.9|3.9|3.97|3.87|3.87|3.85|3.76|3.77|3.76|3.67|3.79|3.77|3.73|3.86|4.06|4.1|4.06|4.14|4.17|4.39|4.36|4.22|4.15|4.19|4.41|4.49|4.28||||||4.21|4.01|4.19|4.06|4.24|4.4|4.39|||4.21|4.28|4.24|4.05|4.19|4.15
07416|100405|/equities/whirlwind|SHANGHAICOMP||10.47|10.76|10.63|11.21|11.23|11.39|12.02|11.93|11.84|12.2|11.63|10.57|10.11|9.87|9.9|9.54|9.38|9.47|9.41|9.84|9.94|9.96|10.11|9.86|9.1|9.3|9.3|9.23|8.39|8.4|8.51|8.35|8.27|8.23|8.32|8.59|8.87|8.8|9.05|9.45|9.31|8.72|8.55|8.96|9.16|9.09|9.01|8.95|9.11|9.22|8.97|9.02|8.53|8.71|8.47|8.38|8.1|8.18|8.21|8.41||8.43|8.19|8.03|7.98|7.89|7.99|7.95|7.79|8.17|7.88|7.69|7.82|7.75|7.76|7.8|7.88|7.97|7.93|7.88|7.79|8.46||||9.4|8.8|8.99|8.36|8.37|9.3|9.11|9.55|9.5|9.54|8.99|9.11|9.3|9.39|8.77|9.31|9.62|9.23|||9.46|9.08|9.22|8.55|8.43|8.52|8.95|9.12|8.98|8.88|8.93|8.77|8.75|8.22|8.77|9.06|8.94|8.54|8.91|9.21|9.16|10.08|10.25|10|10.01|10.1|9.89|9.88|9.35|8.95|8.66|8.69|8.48|8.43|8.19|8.03|8.31|8.43|8.17|8.01||||||7.41|7.4|7.63|7.7|8.44|7.91|8.01|8.38|8.59|8.56|8.37|8.3|8.86|8.94|9.32|9.18|9.39|9.54|9.51||10.16|10.38|10.21|10.11|10.59|10.42|9.7|9.7|9.92|9.6|9.32|9.68|9.81|9.87|10.13|10.31|10.1|10.28|10.15|10.05|11.05|10.95|11.54|11.82|11.58|11.26|11.25|11.5|11.93|11.51|11.24|11.28|11.12|10.65|11.04|12.27|11.99|10.9|10.4|10.6|10.49|10.23|9.7|9.95|9.64|10.07|9.41|9.92|10.06|10.14|10.37|11.51|11.5|10.45|10.7|10.72|10.08|9.16|8.58|8.83|8.49||||||8.62|8.51|9.22|9.3|10.33|10.79|11.14|||10.82|10.87|10.17|9.6|8.73|8.64
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||12.76|12.75|12.84|12.71|12.96|12.21|12.27|12.46|12.55|12.73|12.78|12.63|11.89|11.76|11.77|11.71|11.42|11.3|11.17|11.65|11.76|11.88|11.93|11.99|11.97|11.94|12.24|12.15|11.86|11.79|11.69|12.07|11.9|12.05|12.54|12.42|12.32|12.56|12.64|12.88|12.85|12.53|12.36|12.71|12.83|12.81|12.69|12.67|12.78|13.11|12.55|12.47|12.79|12.76|12.96|12.65|12.56|12.49|12.9|12.4||12.04|12.11|12.33|12.32|11.96|11.95|11.81|11.7|12.33|12.26|12.23|12.29|12.3|12.71|12.62|12.56|12.2|12.27|12.21|11.95|11.61||||11.43|10.8|10.66|10.14|10.12|10.57|10.52|11.15|11.41|11.06|11.32|11.6|11.67|12.11|11.72|12.18|12.48|13.08|||13.07|13.23|13.44|13.95|13.8|13.92|13.85|13.87|13.47|13.71|13.59|13.21|12.67|12.53|12.97|13.13|13.03|12.19|12.92|14.35|14.67|14.99|14.77|14|14.17|14.07|13.85|13.73|13.69|14.05|13.58|13.75|13.83|13.98|13.5|13.63|14.48|14.21|13.32|13.02||||||12.79|13.09|13.53|13.59|14.16|13.88|14.97|14.62|14.6|14.8|14.99|14.68|16.16|16.5|16.8|15.93|17.22|16.6|16.47||15.8|14.78|14.22|15.13|15.48|14.63|13.82|14.18|13.18|13.79|13.8|13.62|13.12|13.32|12.89|12.92|13.45|12.65|12.15|12.3|12.77|12.5|12.51|12.76|12.55|12.7|12.46|12.06|11.9|11.84|11.96|11.72|12.47|11.95|11.84|10.76|10.77|10.86|10.78|10.74|10.98|11.23|11.22|11.18|11.14|10.73|10.22|9.8|10.12|10.14|10.09|10.2|10.27|10.55|10.55|10.68|10.86|11.22|11.39|11.39|11.28||||||10.8|10.35|11.16|10.76|10.99|11.29|10.99|||10.81|10.74|10.92|10.82|10.95|10.93
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||24.49|24.58|24.03|25.2|27.25|27.51|28.53|26.87|27.97|29.04|29.37|28.79|29.17|29.58|30.15|29.67|30|27.93|28.54|28.8|28.94|28.3|27.7|26.89|27.16|27.36|26.03|25.34|23.95|23.86|23.47|23.75|23.25|21.66|21.86|21.93|22.53|21.5|22.12|21.98|22.98|23.8|23.28|24.53|22.3|22.62|21.94|21.55|21.84|22.42|23.03|22.75|22.48|22.4|22.72|23.36|22.61|22.89|22.99|24.38||23.59|22.63|23.87|24.76|25.5|25.79|24.89|24.47|26.29|26.37|24.68|25.2|25.5|25.38|24.62|24.83|24.7|24.6429|24.1286|24.3|23.7857||||24.4786|22.3572|21.2929|19.3572|20.0214|22.2429|22.2572|23.7429|25.1714|25.6572|26.2214|26.7357|27.0143|27.1286|27.2643|29.0786|29.7857|29.7143|||30.3286|29.5|29.8572|28.0357|28.2643|28.2643|29.2857|29.8786|28.9|28.9214|26.9286|26.9286|25.3072|24.8143|25.6572|26.3929|26.5572|25.0214|25.9786|27.5714|28.2857|31.1714|30.75|30.2|32.4143|33.2214|31.8929|32.7357|32.3572|31.9286|31.9286|31.9|32.5786|32.1|32.1714|32.65|30.6286|30.5143|30.1857|30.3643||||||29.7143|28.5|28.4643|28.4857|29.55|28.6072|29.0357|29.3572|30.6643|30.4786|29.4214|29.6429|30.4|29.2143|30.0357|30.3429|30.3929|29.3643|30.9429||31.4929|30.9357|30.55|30.6286|30.2|30.9857|31.3572|29.9786|29.0429|27.3143|25.8572|26.0072|26.3214|26.5714|27.6357|27.7643|27.0857|27.2143|26.2714|26.7429|26.2714|26.5714|26.15|25.9429|25.4643|25.8429|26.0357|25.7929|26|26.0857|24.7214|23.2|22.7929|22.9|23.7143|23.9143|23.6572|23.2929|21.8572|21.9286|21.0357|23.2143|23.5357|24.1286|24.5786|23.4857|21.4286|21.5072|22.2429|22.4929|23.2286|24.0643|23.8286|23.8214|24.9286|23.2643|22.5714|23.7072|22.5286|24.1786|23.7857||||||24.6786|22.7143|23.9643|23.75|24.1714|26.15|25.95|||26.6786|27.3286|28.3072|28.8429|28.5214|27.9786
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||8.43|8.45|8.61|8.99|8.81|8.85|8.99|9|8.84|8.77|8.56|8.65|8.41|8.35|8.44|8.16|8.48|7.99|7.95|8.39|8.58|8.25|8.38|8.41|8.24|8.51|8.51|8.7|8.55|8.71|8.75|8.81|8.95|8.82|8.69|8.59|8.76|8.44|8.5|8.29|8.06|7.98|8.05|8.36|8.1|7.89|7.86|7.78|7.69|7.74|7.77|7.54|7.52|7.6|7.54|7.49|7.46|7.46|7.62|7.72||7.7|7.79|7.63|7.48|7.12|7.22|7.33|6.71|7.07|7.06|6.8|6.69|6.63|6.6|6.66|6.67|6.68|6.74|6.6|6.5|6.61||||6.6|6.43|6.49|6.11|6.06|6.66|6.82|7.18|7.33|7.39|7.18|7.15|7.08|7.2|7.05|7.51|7.47|7.84|||7.8|8.01|7.94|7.22|7.32|7.18|7.33|7.56|7.21|7.25|7.29|7.26|7.12|7|7.5|7.88|7.91|7.81|7.71|7.91|8.21|8.48|8.57|8.38|8.37|8.32|8.26|8.55|8.34|8.65|8.49|8.45|8.52|8.64|8.47|8.66|9.1|9.14|8.9|8.8||||||8.33|8.69|8.86|8.48|9.21|9.22|9.28|9.7|9.85|9.35|9.39|9.34|9.21|8.37|8.63|8.51|8.61|8.46|8.71||9.09|9.18|8.93|9.16|9.18|9.41|10.21|9.35|9.15|9.34|9.51|9.03|9.06|8.39|8.19|7.86|8.12|8.45|8.16|8.55|8.81|8.59|8.77|8.83|9|8.76|8.93|8.43|8.5|8.41|8.4|8.44|8.04|7.78|7.86|7.82|7.45|7.58|7.68|7.65|7.71|8.23|8.24|8.17|8.58|8.82|8.66|8.79|8.76|8.92|8.72|9.16|9.28|8.49|7.94|7.61|7.58|7.5|7.7|8.36|9.29||||||10.01|9.2|9.1|8.74|9.25|9.74|9.59|||8.72|8.25|8.47|7.7|8.1|8.2
07420|100628|/equities/rebecca|SHANGHAICOMP||2.69|2.73|2.73|2.76|2.75|2.72|2.72|2.74|2.73|2.71|2.73|2.72|2.69|2.7|2.7|2.7|2.67|2.65|2.68|2.79|2.8|2.83|2.83|2.84|2.82|2.82|2.81|2.83|2.8|2.78|2.7|2.79|2.78|2.75|2.77|2.79|2.77|2.82|2.8|2.79|2.76|2.74|2.72|2.75|2.72|2.69|2.68|2.67|2.71|2.69|2.68|2.7|2.7|2.67|2.66|2.68|2.67|2.69|2.74|2.75||2.74|2.75|2.75|2.76|2.76|2.76|2.74|2.69|2.81|2.8|2.8|2.79|2.76|2.78|2.8|2.74|2.7|2.73|2.74|2.72|2.74||||2.71|2.52|2.56|2.71|2.94|3.02|2.85|2.88|2.86|2.84|2.86|2.94|2.9|2.95|2.86|2.93|2.94|3.01|||2.95|2.97|2.91|2.9|2.92|2.94|2.84|2.84|2.86|2.84|2.86|2.8|2.8|2.72|2.87|2.93|2.9|2.87|2.9|3|2.99|3.03|2.98|2.94|2.91|2.93|2.91|3|3|3.06|3.03|3.01|3.07|3.01|3.05|2.92|2.97|2.97|2.99|2.92||||||2.84|2.76|2.84|2.81|2.89|2.95|2.97|3.05|3.01|3.08|3.08|3.17|3.13|3.13|3.11|3.04|3.11|3.06|3.08||3.01|3.01|3.02|2.99|3|2.97|3.02|3.08|3.15|3|2.93|2.97|2.9|2.89|2.87|2.9|2.88|2.83|2.85|2.88|2.93|2.91|2.96|2.87|2.85|2.94|2.92|2.95|2.91|2.93|2.95|2.93|2.98|2.95|2.91|2.79|2.76|2.75|2.71|2.72|2.72|2.74|2.7|2.7|2.73|2.65|2.6|2.64|2.7|2.7|2.71|2.75|2.78|2.82|2.84|2.81|2.87|2.88|2.88|2.9|2.9||||||2.82|2.8|2.88|2.86|2.95|3.04|2.98|||2.98|3.04|3.05|3.03|3.11|3.04
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||5.43|5.4|5.44|5.56|5.59|5.5|5.58|5.65|5.68|5.65|5.72|5.74|5.59|5.67|5.76|5.7|5.62|5.38|5.22|5.5|5.57|5.62|5.63|5.62|5.61|5.6|5.69|5.75|5.7|5.68|5.59|5.73|5.75|5.74|5.87|5.82|5.79|5.83|5.96|5.98|5.87|5.89|5.9|6.06|6.04|6.04|6.13|6.2|6.1|6.19|6.26|6.29|6.17|6.19|6.2|6.15|6.1|6.22|6.29|6.24||6.15|5.77|5.68|5.67|5.63|5.64|5.62|5.53|5.81|5.71|5.66|5.68|5.72|5.84|5.8|5.71|5.71|5.83|5.59|5.51|5.48||||5.4|5.3|5.42|5.17|5.27|5.86|6.01|6.47|6.78|6.89|7|7.19|7|7.52|7.53|7.71|7.75|7.97|||7.66|8|7.82|7.93|8.18|7.8|7.65|6.95|6.87|7.04|6.91|6.82|6.61|6.64|7.04|7.19|7.08|6.68|6.77|6.97|7.14|7.14|7.16|7.04|7.05|7.02|6.92|7.06|7.07|7.26|6.93|6.87|6.99|7.06|7.17|7.05|7.3|7.35|7.13|6.87||||||6.91|6.6|6.85|7.03|7.22|7.42|7.63|7.83|8.05|8.94|8.92|8.61|8.74|8.7|8.73|8.68|8.91|8.68|9.01||8.98|8.82|8.75|8.39|8.45|8.06|7.87|8.08|7.77|7.71|7.69|7.83|7.95|8.06|7.84|7.77|7.84|7.78|7.78|7.94|8|7.99|8.37|8.61|9.39|8.96|9.03|8.94|8.67|8.85|8.79|8.68|8.8|9.05|8.55|8.63|8.9|8.99|8.97|8.85|8.9|8.49|8.15|7.95|8.05|8.15|7.93|8.09|8.09|7.77|7.18|7.36|7.29|7.47|7.54|7.49|7.53|7.67|7.82|7.75|8.22||||||8.35|7.93|8.25|8.05|8.41|9.14|||||10.15|9.55|9.15|9.2|9.05
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||12.89|13.06|13.12|13.58|13.5|13.56|13.72|13.7|13.64|13.68|13.73|13.81|13.75|13.49|13.46|13.39|13.16|12.9|12.81|13.39|13.37|13.52|13.42|13.36|13.28|13.34|13.47|13.54|13.44|13.41|13.03|13.26|13.14|12.88|13.13|13.23|13.18|13.06|13.16|13.39|13.35|13.39|13.27|13.4|13.08|13.06|12.92|12.66|12.95|13.1|12.96|13.04|13.11|13.2|13.36|13.48|14.1357|14.1929|14.2429|14.1857||13.6857|13.4071|13.1929|13.1|13.0429|13.1286|12.9929|12.7286|13.2571|13|12.8857|12.85|12.7|12.7357|12.7429|12.7429|12.6643|12.6643|12.5357|12.4|12.5571||||12.5|12.2429|12.9929|12.0071|12.0643|13.1286|13.2714|13.5143|13.6714|13.6|13.4429|13.7429|13.6286|13.8429|13.4857|14.0286|14.4357|14.8714|||14.7357|14.65|14.5857|14.4071|14.8143|14.6786|14.7357|15.0571|15.2143|14.9286|14.9714|14.6214|14.5071|14.2143|15.2714|16.0357|15.8214|16.2429|16.6572|16.9286|16.9714|17.15|17.3214|17.2071|16.4143|16.5786|16.5214|16.9072|16.8786|17.0714|16.3214|15.9929|16.4214|16.2786|16.1929|16.4429|16.6357|16.7643|16.35|16.15||||||15.7357|15.4143|16.0643|15.8|16.9571|16.8786|17.0429|17.6143|17.1572|17.9286|16.5286|16.4714|16.4929|16.5714|16.75|16.5214|17|16.7|16.8071||16.4143|16.3357|16.2571|16.2857|15.5143|15.7714|15.7714|15.9643|16.05|15.9286|16.2429|16.1071|15.9643|15.7786|15.4214|15.4143|15.5571|15.4357|15.4357|15.4071|15.8714|15.9|15.9714|15.6143|15.2357|15.1214|15.2357|15.3286|15.4286|15.2857|15.2429|15.0071|15.2643|14.9|14.9786|14.8857|14.5929|14.4|14.4714|14.2714|14.3714|14.5357|14.5143|14.4429|14.6571|14.5786|14.4214|15.0429|16.0071|16.4143|16.3571|16.8286|16.8143|16.6214|16.7786|16.1643|15.75|15.9071|15.9143|16.1|16.0857||||||15.3429|15.1643|15.8429|15.4|16.1214|16.1143|16.5571|||16.1429|16.5143|16.9286|16.85|17.7714|17.9286
07423|100687|/equities/yuguang|SHANGHAICOMP||5.58|5.45|5.31|5.5|5.5|5.38|5.43|5.49|5.49|5.47|5.46|5.46|5.45|5.38|5.35|5.33|5.17|5.09|5.2|5.37|5.37|5.32|5.3|5.32|5.25|5.28|5.26|5.27|5.25|5.24|4.98|5.09|5.14|5.07|5.12|5.2|5.24|5.11|5.27|5.24|5.24|5.27|5.32|5.45|5.35|5.3|5.23|5.12|5.17|5.23|5.27|5.23|5.24|5.3|5.34|5.32|5.3|5.29|5.28|5.18||5.15|5.11|5.03|5|4.89|4.87|4.85|4.76|4.99|4.79|4.66|4.66|4.65|4.64|4.64|4.58|4.59|4.59|4.57|4.58|4.74||||4.7|4.57|4.65|4.47|4.81|5.31|5.33|5.65|5.84|5.68|5.71|5.77|5.61|5.52|5.41|5.49|5.39|5.49|||5.4|5.43|5.43|5.45|5.46|5.48|5.48|5.45|5.49|5.4|5.4|5.23|5.22|5.1|5.59|5.69|5.76|5.86|6.08|6|5.98|6.11|5.99|5.92|5.97|5.86|6.03|5.89|5.95|5.86|5.88|5.9|5.76|5.75|5.73|5.72|5.82|5.78|5.65|5.49||||||5.37|5.26|5.46|5.43|5.67|5.83|5.79|5.86|5.85|5.89|5.87|6.05|6.04|6.03|6.04|6.03|5.98|5.95|6.04||6.03|6.14|5.76|5.96|5.62|5.65|5.73|5.6|5.62|5.57|5.65|5.65|5.58|5.58|5.66|5.58|5.62|5.58|5.47|5.52|5.55|5.52|5.6|5.53|5.47|5.61|5.52|5.56|5.53|5.49|5.44|5.38|5.36|5.29|5.38|5.4|5.42|5.3|5.28|5.26|5.18|5.26|5.33|5.28|5.41|5.39|5.46|5.68|5.88|5.93|5.96|6.18|6.15|6.25|6.13|5.86|5.95|5.65|5.61|5.79|5.76||||||5.66|5.61|5.86|5.85|6.23|6.53|6.59|||6.57|6.82|7.07|7.05|7.39|7.17
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||3.01|3.04|2.99|3.01|3|3|2.99|3.03|3.02|3.01|3.01|3.01|2.97|2.98|2.98|2.98|2.96|2.95|2.99|3.07|3.09|3.11|3.1|3.13|3.14|3.11|3.07|3.11|3.11|3.12|3.09|3.28|3.44|3.2|3.08|3.09|3.06|3.06|3.1|3.09|3.1|3.12|3.09|3.11|3.1|3.1|3.1|3.07|3.11|3.11|3.1|3.1|3.13|3.09|3.06|3.12|3.1|3.12|3.12|3.13||3.15|3.18|3.13|3.09|3.1|3.09|3.06|2.98|3.05|3.04|3.01|3.01|3.02|3.08|3.03|2.99|2.99|2.99|2.99|2.97|3.04||||3.06|2.99|3.05|3.01|3.06|3.22|3.17|3.28|3.33|3.3|3.29|3.36|3.36|3.43|3.32|3.38|3.33|3.39|||3.32|3.29|3.24|3.17|3.22|3.17|3.15|3.18|3.21|3.18|3.17|3.15|3.17|3.08|3.17|3.24|3.26|3.14|3.21|3.29|3.34|3.35|3.3|3.28|3.25|3.25|3.22|3.3|3.31|3.37|3.37|3.3|3.32|3.28|3.29|3.32|3.35|3.33|3.35|3.25||||||3.15|3.14|3.19|3.13|3.2|3.23|3.27|3.28|3.25|3.25|3.24|3.29|3.3|3.32|3.29|3.29|3.29|3.29|3.31||3.27|3.27|3.25|3.24|3.25|3.23|3.25|3.28|3.29|3.22|3.2|3.21|3.19|3.14|3.16|3.15|3.19|3.17|3.18|3.16|3.18|3.14|3.17|3.13|3.13|3.15|3.17|3.18|3.18|3.16|3.17|3.13|3.13|3.12|3.14|3.11|3.13|3.09|3.08|3.1|3.08|3.09|3.08|3.08|3.13|3.15|3.11|3.14|3.18|3.19|3.2|3.25|3.27|3.29|3.29|3.25|3.31|3.34|3.34|3.4|3.41||||||3.37|3.34|3.4|3.37|3.47|3.56|3.51|||3.36|3.39|3.45|3.44|3.56|3.46
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||13.74|13.7|13.75|13.84|13.76|13.33|13.45|13.57|13.57|13.54|13.72|13.68|13.46|13.67|14.04|13.65|13.59|13.61|14.02|14.54|15.21|15.35|16.1|16.19|15.4|15.06|14.93|15.21|14.34|13.5|12.91|13.4|13.37|13.4|13.72|14.02|14.22|14.23|15.63|14.7|13.36|14.07|13.16|13.4|13.08|13.21|12.83|12.48|12.74|12.31|11.19|11.31|10.9|10.92|10.97|11.18|11.1|11.19|11.11|11.19||11.15|11.3|11.23|11.1|10.86|11.01|10.99|10.45|10.98|10.89|10.81|10.8|10.9|10.81|10.49|10.27|10.17|10.14|10.03|9.93|10.01||||9.92|9.28|9.81|9.63|10.04|11|11.48|12|11.87|11.69|11.46|11.82|11.58|11.92|11.13|11.53|11.66|11.96|||11.7|11.38|11.45|11.23|11.42|11.33|11.42|11.71|11.69|11.8|11.97|11.62|11.56|10.87|11.79|12.37|12.44|12.38|12.68|12.86|13.1|13.18|13|13.12|12.75|12.95|13.08|13.51|13.37|13.82|13.58|13.79|14.3|14.27|14.62|14.17|14.36|14.08|13.88|12.62||||||13.5|12.27|13.11|13.52|14.18|13.98|13.14|13.51|13.27|13.55|13.15|13.49|13.54|12.99|13.23|13.1|13.35|13.56|13.63||13.21|13.18|12.68|12.63|12.73|12.66|12.57|12.77|12.74|12.47|12.69|12.85|12.58|12.52|12.35|12.31|12.12|12.02|11.95|11.9|11.94|11.97|12.15|11.92|11.68|11.9|12.21|12.29|12.11|12.08|12.1|12.03|12.25|12.15|12.31|12.18|12.13|12|12.06|12.05|11.88|11.89|11.83|11.71|12.39|12.64|12.44|12.46|12.94|12.85|12.94|12.89|12.91|13.18|13.37|13.54|13.79|12.77|12.7|12.87|13||||||13.04|12.71|12.93|12.91|13.24|13.27|13.02|||13.25|13.26|13.61|13.37|13.7|13.87
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||17.37|16.61|15.1|15.93|16.15|15.1|15.51|15.61|15.05|14.66|14.64|15.44|14.43|14.57|14.69|14.58|14.06|13.86|14.11|15.15|15.15|15.37|15.14|14.6|14.49|14.77|14.88|14.76|14.34|14.57|14.19|14.47|14.32|14.57|14.89|15.16|14.85|14.66|14.78|15.08|14.97|15.41|15.31|15.69|15.4|15.44|15|14.97|15.37|14.81|14.52|14.49|14.41|14.07|13.68|13.3|13.1|13.26|13.13|13.24||12.82|12.65|12.44|12.44|12.67|12.66|12.45|12.28|12.84|13.13|12.85|12.75|11.59|11.47|11.47|11.48|11.48|11.45|11.27|11.42|11.69||||11.5|11.06|10.93|10.55|10.45|11.58|11.61|12.11|11.79|11.59|11.41|11.4|11.21|11.4|11.24|11.6|11.67|12.24|||12.32|12.32|12.46|12.21|12.44|12.72|12.71|12.95|13.15|13.01|12.95|12.55|12.55|12.39|13.51|14.09|14.29|13.58|14.18|15.03|15.39|15.45|15.14|14.95|15.35|15.21|15|15.62|15.47|15.88|15.74|15.64|15.78|15.3|15.33|15.9|16.37|16.47|16.34|16.25||||||16.44|15.45|16.05|16.06|17.19|17.51|17.56|18.1|18.45|18.51|18.18|17.5|17.61|17.77|17.5|16.68|16.92|16.8|17.19||17.16|17.68|17.2|17.56|17.47|15.88|16.29|16.56|16.33|15.99|16.55|16.9|17.07|17.17|17.44|17.74|17.31|17.18|17.15|17.32|17.33|17.52|17.69|17.15|17.11|17.17|16.9|16.79|16.44|16.02|15.61|15.74|15.84|15.03|15.8|16.12|16.37|16.59|16.82|16.65|16.65|16.7|15.78|15.49|15.75|15.78|15.96|16.71|16.7|16.26|16.98|16.77|16.8|16.78|16.82|16.75|16.42|15.8|15.75|15.78|15.76||||||15.46|15.48|16.42|16.66|16.58|17.5|18.25|||18.24|18.25|18.27|18.13|18.67|18.63
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||19.33|19.6|19.29|19.81|19.97|19.99|20.02|20.1|20.38|20.69|21.24|20.87|20.82|20.22|20.34|19.81|19.28|19.3|19.45|19.89|20.18|20.43|20.06|20.25|20|20.25|20.59|20.82|20.78|20.95|20.56|20.98|21.12|21.23|21.59|21.26|21.26|21.72|21.95|22.01|22.04|22.24|22.05|22.12|22.21|21.96|21.99|22.27|22.38|22.72|22.97|22.86|23.52|23.79|23.23|23.16|23.26|23.28|22.59|22.71||22.34|22.32|23.58|23.46|22.72|22.55|21.72|22.01|22.44|22.25|22.27|22.24|22.5|21.96|21.85|22.48|22.35|22.52|23.96|23.72|22.23||||20.95|20.11|20.14|19.72|19.82|20.21|19.97|20.53|21.35|21.32|22.01|22.53|22.25|23.41|23.6|22.82|21.47|20.98|||21.09|20.79|20.96|20.84|20.63|20.75|20.78|21.3|21.46|22.14|22.09|22.25|21.79|20.47|21.05|21.3|21.07|19.27|20.28|21|22.39|21.51|22.65|24.79|24.89|25.23|25.27|25.84|26.64|26.62|25.98|25.36|25.4|25.41|25.16|25.01|25.18|24.05|23.83|24.12||||||23.61|22.8|23.21|23.34|23.78|23.13|24.06|24.43|24.32|24.09|24.45|25.4|25.4|24.57|23.94|24.1|24.66|23.76|23.21||22.97|23|22.77|22.39|21.92|21.48|21.88|21.86|21.9|21.83|22.38|22.69|22.36|22.34|23.28|21.4|21.45|21.21|20.97|21.36|21.21|21.33|21.31|21.11|21.14|21.53|21.76|21.89|22.16|22.09|21.72|21.22|21.49|21.09|21.18|21.61|21.4|20.95|21.13|21.22|20.5|21.22|21.39|21.5|22.12|22.04|21.9|24.03|24.58|24.41|24.47|24.9|24.55|25.18|25.35|25.26|25.73|25.79|25.72|26.33|26.45||||||26.04|25.06|26.51|26.55|26.85|28.16|28.3|||29.02|30.45|30.5|30.09|30.16|28.79
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||27.01|26.55|26.21|26.6|27|27.14|27.61|27.44|27.7|27.73|26.39|27.11|27.91|27.92|25.49|24.81|24.9|25.15|25.51|25.73|24.5|24.13|24|23.5|22.21|21.97|22|22.13|22.68|22|21.95|22.24|22.19|22.37|22.6|22.98|22.82|22.89|22.68|22.37|22.92|21.96|22.81|22.77|21.51|21.26|21.25|21.2|22.16|21|21.22|21.25|21.62|21.89|22.3|22.67|22.6|23.48|22.88|23.63||23.69|23.68|23.46|23.01|22.7643|23.3572|22.9929|22.5357|22.8714|21.6643|21.6714|21.2214|21.3357|21.3429|21.6429|21.8214|21.9286|21.2286|20.4786|20.8214|21.1857||||22.1214|22.1357|22.5572|22.55|23.2143|22.6429|22|21.2|21.4286|21.3286|21.7857|21.7714|21.0857|21.9143|22.2786|22.1357|22|22.1072|||21.5929|21.2072|20.9929|21|21.2357|21.3214|21.3214|21.4286|21.2714|21.5286|21.4|21.2|21.3643|20.3786|21.0714|21.7857|22.1857|22|21.9572|22.1643|22.5572|22.7143|22.8143|23.0714|22.9072|22.8929|22.85|22.9572|22.8143|22.9714|22.5786|23.1286|23.2143|21.9929|21.8572|22.1429|22.7286|22.8429|22.3572|22.5||||||22.7643|22.2857|21.8|21.65|22.4643|22.1786|22.5|23.1786|23.6143|23.6143|23.8572|24.4286|24.7714|23.9857|23.3714|23.8572|24.0286|23.6857|23.9214||24.6429|24.8929|24.6786|24.7072|25.1072|24.9929|24.15|23.45|23.4286|23.6929|23.9072|23.2429|23.1429|23.5714|23.35|23.2143|23.5357|23.9643|23.7929|24.2|25.0072|24.9357|25.25|23.6429|23.4|23.6|23.8286|23.5857|23.8786|24.2857|23.2714|23|23.2714|23.0714|23.2786|23.2857|23.4286|23.6786|23.3429|22.3929|21.1286|20.8929|21.4143|21.2072|21.7857|22.3214|21.9786|22.0714|22.4643|23.1429|22.7143|22.9357|22.7143|24|25.1286|26.0643|26.5572|26.2714|25.4357|25.7143|26.1429||||||25.6286|23.9429|25|25.0714|26.0786|25.9286|25.7714|||26.4|26.4286|26.8214|27.1786|27.4143|26.2857
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||16.32|15.98|16.29|17.05|16.88|17.47|17.88|17.11|17.13|16.79|16.16|16.6|16.29|16.3|15.75|15.63|15.79|15.67|15.63|15.98|15.64|15.67|16.98|17.13|16.56|17.53|17.77|18.49|17.65|17.84|16.92|17.12|16.45|15.72|15.37|15.99|15.88|14.89|14.23|14.2|14.14|14.54|13.95|14.87|14.88|15.04|14.5|14.02|14.13|14.25|14.13|13.38|12.88|12.95|13.23|12.79|12.69|12.79|12.81|13.23||13.25|12.59|12.26|12.14|12.02|12.15|11.46|10.99|11.66|11.41|10.89|10.29|10.41|10.3|10.42|10.3|10.2|10.06|9.9|9.91|10.16||||10.1|9.71|9.97|9.58|9.86|10.7|10.86|11.18|11.39|11.45|11.19|11.42|11.43|11.78|11.53|11.98|12.16|12.64|||12.89|12.97|13.25|13.04|13.09|12.96|13.46|13.96|13.68|13.7|14.07|13.94|13.34|12.81|13.75|13.89|13.15|12.89|13.44|13.96|14.6|14.78|15.03|15.09|14.78|14.82|14.91|15.15|14.82|15.08|14.66|14.36|14.25|14.1|13.62|13.75|14.18|14.44|14.27|14.13||||||14.04|13.48|13.85|13.38|14.56|14.59|14.98|15.36|15.37|15.36|14.82|14.8|15.01|15.15|15.32|15.28|15.28|15.43|15.63||15.12|14.46|14.58|14.29|14.23|14.44|14.85|14.86|14.83|14.27|15.22|15.57|15.45|15.67|15.16|15.13|15.14|15|14.91|14.82|14.99|16.07|16.12|16.48|15.9|16.46|16.43|16.64|16.7|17.07|16.79|17.05|17.35|16.97|16.53|16.44|15.91|15.89|15.61|15.44|15.77|16.28|15.36|15.99|15.94|15.2|14.72|14.43|14.62|14.45|14.37|14.33|14.71|14.32|14.62|14.58|14.49|14.71|14.7|14.85|13.5||||||13.8|13.49|14.05|13.32|13.66|13.84|13.98|||13.73|13.44|13.35|13.07|13.5|13.63
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||16.98|17.09|17.22|18.16|17.75|18.16|18.18|17.91|17.43|16.49|16.06|15.99|15.09|15.02|15.2|15.11|15.35|14.67|15.16|16.03|16.28|15.9|15.71|15.66|15.34|15.63|15.78|16.05|15.89|16.21|16.16|16.8|16.53|15.9|15.94|15.72|16.09|15.58|15.95|15.79|15.12|15.22|15.13|15.72|15.84|16.09|15.99|15.97|15.84|16.17|15.42|14.94|15.25|15.38|15.77|16.12|14.65|14.68|15.11|14.98||14.65|14.72|14.49|14.49|14.49|14.66|14.58|14.22|15.01|14.97|14.84|14.73|14.69|14.48|14.45|14.43|13.96|14.25|14.06|13.78|12.53||||11.39|10.35|10.55|10.44|11.05|11.73|11.83|12.02|12.01|11.93|11.89|12.25|12.14|12.3|11.94|11.97|11.9|11.9|||11.71|11.74|11.68|11.7|11.75|11.6|11.42|11.63|11.61|11.53|11.56|11.38|11.35|11.13|11.87|12.09|12.08|12|12.24|12.58|12.87|12.91|12.95|12.92|12.9|13.01|12.79|13.01|12.94|12.95|12.81|12.7|12.79|12.7|12.6|12.63|12.84|12.89|12.7|12.59||||||12.47|12.16|12.54|12.3|12.84|12.98|13.22|13.72|13.67|13.84|13.55|13.73|13.91|13.81|13.71|13.8|13.97|13.67|14||13.8|13.76|13.56|13.79|13.62|13.62|14.26|14.19|14.33|14.6|14.55|14.38|14.64|13.85|13.71|13.78|13.7|14.04|14|14.23|14.4|13.72|14.07|14.08|13.95|13.78|14.4|13.88|13.84|13.84|13.64|13.97|14.4|13.81|13.95|12.68|12.57|12.58|12.66|12.54|12.42|12.26|11.97|11.91|12.05|11.76|11.76|11.92|12.07|12.18|12.01|12.21|12.35|12.36|12.3|12.16|12.37|12.16|12.1|12.5|12.63||||||12.64|12.55|13.05|12.83|13.04|13.43|13.53|||12.9|12.72|13|12.81|13.19|13.15
07431|100311|/equities/hisense-elect|SHANGHAICOMP||12.25|12.3|12.28|12.89|13.03|12.89|12.9|12.75|12.47|12.36|12.46|12.69|12.2|12.35|12.4|12.65|12.54|12.28|12.51|12.86|12.94|12.96|12.98|13.15|12.78|12.84|12.88|12.68|12.76|12.56|12.29|12.61|12.99|12.39|12.83|12.99|12.18|12.01|12.47|12.44|12.27|12.5|12.55|12.81|12.73|12.75|12.62|12.32|12.58|12.58|12.35|12.2|12.17|11.95|11.91|11.93|11.9|12.2|12.08|12.12||12.12|12.35|12.11|12.1|11.68|11.81|11.25|11.34|11.85|11.9|11.45|11.42|11.39|11.33|11.44|11.39|11.38|11.63|11.4|11.07|11.29||||10.82|9.9|9.67|9.45|9.73|10.4|10.49|10.96|10.82|10.87|10.87|10.99|10.8|11.03|10.76|11.08|11.16|11.44|||11.19|11.13|11.21|10.91|11.23|11.19|11.22|11.34|11.42|11.23|11.4|11.28|11.07|10.71|11.49|11.59|11.56|11.5|11.6|11.98|12.33|12.44|12.6|12.68|12.56|12.53|12.48|12.96|12.87|13.12|13.21|13.18|13.54|13.59|13.31|13.7|14|14.18|14.08|14.1||||||14.28|13.55|14.04|13.77|14.76|14.34|14.77|14.75|15.07|15.51|15.13|15.13|14.93|14.94|14.93|14.2|14.32|14.24|14.2||13.45|13.38|13.21|13.82|13.59|13.8|13.91|14.2|13.83|13.69|13.91|13.89|13.47|13.93|13.75|13.27|13.31|13.06|12.94|12.89|13.13|13.29|13.31|13.28|13.46|13.65|13.89|13.86|13.93|13.89|13.9|13.63|13.78|13.95|13.69|13.22|12.99|13.18|12.94|13.14|13.06|12.62|12.28|12.23|12.63|12.1|11.82|12.28|12.53|12.67|12.37|12.14|12.16|12.41|12.1|12.27|12.17|12.39|12.39|12.5|12.17||||||11.7|11.58|11.58|11.44|11.37|11.85|11.86|||12.02|11.86|12.08|12.17|12.05|12.12
07432|100592|/equities/heilan-home|SHANGHAICOMP||4.45|4.46|4.42|4.49|4.49|4.45|4.46|4.53|4.5|4.53|4.56|4.53|4.4|4.44|4.46|4.45|4.44|4.37|4.44|4.59|4.54|4.59|4.59|4.6|4.56|4.58|4.61|4.63|4.64|4.58|4.48|4.58|4.6|4.61|4.69|4.74|4.77|4.83|4.93|5|4.83|4.75|4.76|5.32|5.29|5.3|5.3|5.29|5.35|5.32|5.27|5.24|5.25|5.23|5.14|5.23|5.19|5.18|5.2|5.24||5.25|5.18|5.13|5.1|5.08|5.08|5|4.95|5.14|5.16|5.08|5.08|5.07|5.16|5.12|5.1|5.12|5.16|5.17|5.06|5.19||||5.21|4.95|4.87|4.89|5.07|5.31|5.1|5.23|5.3|5.24|5.29|5.27|5.26|5.26|5.18|5.28|5.29|5.43|||5.41|5.41|5.39|5.37|5.44|5.43|5.42|5.48|5.51|5.41|5.46|5.38|5.38|5.2|5.55|5.64|5.56|5.53|5.74|6.02|6.11|6.05|6.02|6.03|6.04|6.09|6.07|6.19|6.2|6.25|6.18|6.17|6.22|6.21|6.2|6.28|6.3|6.29|6.24|6.17||||||6.01|5.96|6.04|6.01|6.26|6.34|6.45|6.45|6.41|6.47|6.46|6.57|6.57|6.62|6.59|6.57|6.54|6.53|6.49||6.41|6.43|6.48|6.45|6.43|6.37|6.36|6.43|6.43|6.36|6.38|6.42|6.39|6.4|6.44|6.53|6.46|6.42|6.32|6.32|6.29|6.3|6.35|6.36|6.36|6.35|6.43|6.44|6.27|6.37|6.41|6.43|6.44|6.52|6.56|6.51|6.56|6.56|6.62|6.57|6.53|6.56|6.5|6.51|6.58|6.54|6.52|6.56|6.57|6.63|7.06|6.96|6.97|7.01|7|6.96|7.13|7.24|7.27|7.19|7.2||||||7.03|7.05|7.08|7.1|7.17|7.27|7.22|||7.45|7.53|7.72|7.77|8.01|7.8
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||30.57|30.74|30.14|31.56|31.47|31.89|33.13|32.81|33.65|33.68|33.05|34.11|34.08|33.99|33.85|34.2|31.96|33.06|31.5|32.32|32.08|31.93|31.58|31.5|30.11|30.8|30.75|31.34|30.93|31.1|29.99|29.06|27.46|28.78|29.78|30.6|31.38|31.03|31.64|31.89|33.34|33.9|32.84|33.07|30.89|30.79|30.64|29.93|30.03|29.77|29.95|29.44|28.35|28.43|28.53|28.24|28|28.9|29.29|29.98||29.34|28.78|28.04|27.15|26.7|27.08|27.14|25.61|27.17|26.67|26.27|26.73|26.8|26.67|26.87|26.7|26.5|26.1|25.45|25.93|26.4||||25.79|25.17|24.89|23.5|25.27|28.08|27.83|29.32|28.77|27.82|27.5|27.9|27.2|28.22|28.51|29.34|29.69|30.05|||30.72|30.6|31.15|30.99|31.23|31.98|32.03|32.63|32.24|33.19|33.43|32.6|30.26|30|32|33.76|33.94|33.95|34.82|34.98|35.25|36.41|36.58|35.51|35.35|33.64|33.5|34.43|33.65|34.14|31.62|31.87|31.8|31.37|31.3|31.3|31.51|31.8|31.72|31.8||||||31.88|30.78|30.2|30.2|30.74|31|31.54|31.3|31.64|32.66|32.66|32.34|33.18|33.21|33.57|33.48|33.58|33.18|33.78||33.93|34.39|34.71|35.2|33.8|35.05|36.65|36.37|35.7|33.91|34.96|35.99|37.5|37.58|37.19|39|38.73|39.66|38.99|40.53|41.1|40.9|39|38.83|38.28|38.75|39.05|38.95|38.9|37.23|35.66|35.62|36.5|36.2|36.96|37.28|37.27|35.66|36.79|36.86|35.18|34.52|32.45|32.35|32.61|32.7|31.72|32.6|32.95|33.28|32.34|31.12|31.53|31.86|32.83|33.35|33.75|32.3|31.33|33.7|35.74||||||36.19|35.3|38.08|38.42|40.74|41.45|41.35|||40.82|40.8|44.55|45.48|44.84|47
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||2.58|2.62|2.56|2.62|2.6|2.58|2.59|2.62|2.63|2.62|2.61|2.59|2.52|2.54|2.57|2.55|2.5|2.49|2.5|2.59|2.6|2.63|2.62|2.64|2.62|2.63|2.63|2.66|2.64|2.62|2.57|2.65|2.69|2.66|2.71|2.69|2.72|2.71|2.77|2.82|2.78|2.71|2.7|2.76|2.69|2.69|2.66|2.64|2.7|2.69|2.68|2.67|2.68|2.67|2.64|2.67|2.65|2.7|2.73|2.74||2.73|2.72|2.74|2.73|2.65|2.66|2.64|2.6|2.72|2.67|2.66|2.67|2.68|2.73|2.66|2.67|2.68|2.7|2.71|2.7|2.76||||2.75|2.59|2.68|2.59|2.8|2.71|2.68|2.79|2.84|2.83|2.83|2.94|2.95|3.04|3.02|3.1|3.03|3.14|||3.08|3.1|3.05|3.03|3.08|3.03|3.03|3.11|3.17|3.17|3.15|3.04|3.07|2.95|3.18|3.32|3.17|3.17|3.18|3|3.08|3.15|3.06|3.05|3.06|2.97|2.96|3.08|3.15|3.07|3.05|2.94|3|2.98|2.99|3|3.06|2.98|3|3.04||||||2.76|2.51|2.6|2.56|2.68|2.69|2.71|2.8|2.77|2.76|2.81|2.87|2.88|2.88|2.86|2.86|2.91|2.97|3.03||2.98|2.97|2.97|3|2.97|3.01|3.04|3.06|3.08|2.8|2.9|2.9|2.95|2.84|2.82|2.85|2.77|2.7|2.72|2.72|2.78|2.76|2.72|2.7|2.61|2.64|2.67|2.65|2.65|2.62|2.64|2.64|2.67|2.67|2.67|2.68|2.65|2.64|2.58|2.61|2.61|2.57|2.58|2.57|2.75|2.91|2.84|2.94|3.04|3.1|2.99|3.04|3.07|3.08|3.12|3.02|3.06|3.1|3.13|3.15|3.22||||||3.18|3.17|3.31|3.01|3.34|3.48|3.51|||3.45|3.52|3.7|3.36|3.33|3.32
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||12.47|12.48|12.9|13.25|13.4|13.29|13.52|13.33|13.49|13.3|13.46|13.51|13.46|13.18|13.15|13.3|13.03|12.96|13.16|13.43|13.42|13.62|13.49|13.46|13.44|13.54|13.66|13.72|13.78|13.67|13.46|14.07|14.07|13.55|13.17|13.32|13|13.22|13.55|13.58|13.61|13.77|13.88|14.04|14|14.03|14|14.15|14.23|14.23|13.96|14.02|14.06|14.11|13.96|14.13|14.34|14.18|14.37|14.46||13.96|14.39|14.64|14.72|15.1|15.29|14.96|14.6|15.38|15.55|15.43|15.57|15.49|15.57|15.27|15.34|15.34|15.35|15.09|14.74|15.31||||14.83|14.63|15.08|14.69|14.5|15.38|15.39|16.18|16.31|16.3|15.72|15.99|15.97|16.51|16.6|16.88|16.92|17.11|||16.12|16.1|16.3|15.15|15.22|15.52|15.69|15.89|15.6|15.65|16.12|15.34|14.98|14.99|16.05|16.66|16.7|17.38|17.37|17.42|17.4|17.4|16.48|16.18|16.06|16.06|15.98|16.14|16.22|16.2|15.98|15.84|15.85|14.98|14.82|15.2|15.27|15.4|15.29|14.87||||||14.86|14.86|15.01|14.55|15.21|15.11|15.2|15.7|15.19|15.43|14.94|15.28|15.34|15.25|15.35|15.37|15.77|15.2|15.72||15.35|15.33|15.16|14.81|14.37|13.99|14.07|14.46|14.93|14.89|15.15|15.19|15.22|15.19|15.17|15.3|16.09|16.26|15.62|15.3|15.15|15.03|15.27|15.38|15.14|15.19|15.28|15.2|15.28|14.84|14.98|14.92|15.1|15.05|14.27|14.37|13.61|13.46|13.48|13.51|13.58|13.64|13.61|13.65|13.61|14.11|14.1|14.21|14.21|14.25|14.2|14.22|14.22|14.21|14.37|14.5|14.63|14.53|14.65|14.71|14.59||||||14.43|14.31|14.27|14.79|15.89|16.47|16.5|||16.45|16.4|16.51|16.42|16.24|16.64
07436|100541|/equities/hongda|SHANGHAICOMP||3.06|3.09|3.04|3.11|3.13|3.07|3.09|3.16|3.18|3.14|3.18|3.17|3.15|3.11|3.14|3.15|3.06|3.03|3.06|3.28|3.35|3.33|3.31|3.34|3.31|3.35|3.37|3.42|3.44|3.39|3.35|3.48|3.46|3.44|3.48|3.6|3.64|3.47|3.62|3.43|3.48|3.35|3.38|3.51|3.51|3.4|3.4|3.35|3.38|3.45|3.48|3.49|3.53|3.66|3.58|3.5|3.47|3.61|3.48|3.16||3.12|3.08|3.07|3.06|3.09|3.1|3.13|3.07|3.19|3.1|2.98|2.97|3.01|3.01|2.93|2.92|2.95|2.95|2.94|2.9|2.99||||2.93|2.84|2.97|2.86|3.18|3.53|3.44|3.72|3.88|3.69|3.72|4.04|3.67|3.74|3.59|3.41|3.1|3.15|||3.12|3.11|3.18|3.24|3.12|3.1|3.13|3.12|3.15|3.19|3.21|3.14|3.15|2.98|3.2|3.32|3.34|3.22|3.44|3.38|3.36|3.49|3.42|3.39|3.4|3.34|3.35|3.4|3.34|3.33|3.35|3.27|3.22|3.11|3.14|3.17|3.23|3.21|3.15|3.09||||||2.88|2.91|2.97|2.89|3.06|3.04|3.08|3.13|3.17|3.2|3.24|3.34|3.37|3.25|3.21|3.2|3.22|3.2|3.27||3.19|3.26|3.26|3.27|3.26|3.27|3.36|3.4|3.37|3.29|3.4|3.4|3.34|3.35|3.41|3.39|3.45|3.58|3.58|3.68|3.63|3.67|3.65|3.52|3.48|3.56|3.53|3.53|3.56|3.59|3.5|3.4|3.39|3.25|3.42|3.44|3.49|3.45|3.47|3.46|3.38|3.57|3.63|3.55|3.74|3.68|3.72|4.06|4.18|4.4|4.47|4.6|4.43|4.49|4.38|3.98|4.09|3.92|3.9|4.15|4.1||||||4.25|3.98|4.24|4.32|4.8|5.13|5.34|||5.52|5.41|5.67|5.15|4.78|4.42
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||39.5|40.36|39.76|41.7|42.26|41.55|42.5|41.82|41.83|39.53|38.14|38.71|37.51|39.08|39.01|39.98|39.27|39.69|41.29|42.33|41.08|40.95|40.87|39.8|39.59|40.67|40.7|41.2|41.41|43.17|41.94|42.41|39.55|39.5|40.69|42.31|42.87|41|40.45|40.71|40.27|41.85|40.0429|41.3429|41.4714|42.7357|41.5|39.4286|39.4143|39.9572|38.8857|38.5714|36.75|37.5072|38.6357|38.5286|36.3929|38.0714|37.5|38.7786||37.85|37.2643|37.8714|37.1143|35.4857|35.0214|35.7929|35.7929|37.3929|37.7072|37.3929|37.1929|37.9929|36.45|36.1286|35.5643|36.0714|34.3214|33.0214|33.1572|33.8286||||34.5143|33.9143|31.2714|28.4286|28.6357|30.2|29.7929|31.0786|31.2143|32.7857|31.4286|30.8|30.4714|31.3786|30.9857|32.4|31.7786|32.5572|||33.6786|33.7357|34.1643|32.7786|32.4429|32.4857|33.8786|34.2929|34.7286|35.3572|35.5072|35.9643|36.0714|33.8572|35.3929|35.0714|38.75|37.3572|37.3286|37.7786|39.2429|40.7857|42.9857|44.2857|44.8572|45.4286|44.8643|45.2357|43.3214|44.0929|45.4286|45.4572|45.2857|45.0643|42.2|41.4286|42.0143|43.9714|44.9929|47.65||||||45.6286|45.2429|46.8643|47.3214|48.6|47.5929|47.7|48.2143|48.7714|48.6857|47.5643|46.4286|47.6072|45.3286|46.4857|46.5|48.3357|47.8929|50.2143||53.3143|52.6429|52.1357|52.1214|52.2215|50.75|51.5|51.4143|50.45|49.9072|51.6643|53.4572|54.3214|53.55|53.4786|53.3357|53.0643|52.1429|50.7786|51.0643|51.5|51.2857|52.3357|51.8|51.8286|52.2215|52.5072|52.9715|53.4786|55.7072|53.5|53.4643|54.5929|54.7143|55.1929|56.3286|55.55|55.5786|54.6429|54.9643|54.3214|53.2143|52.7072|53.9286|53.5929|53.1|52.3214|51.9429|53.0714|51.8214|51.4286|50.7072|50.5|50.3214|50.5357|49.65|48.1286|49.2857|47.5572|47.5357|44.5||||||44.5572|44.6286|44.6429|45.2572|45.3929|45.5714|46.0643|||45.7143|45.6072|46.7857|44.7143|43.6643|44.8572
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||8.49|8.63|8.53|8.8|8.72|8.83|8.95|8.7|8.54|8.53|8.79|8.9|8.36|8.43|8.58|8.71|8.56|8.35|8.51|8.88|8.82|8.93|8.74|8.52|8.45|9.16|9.22|9.18|9.24|9.04|8.94|8.8|8.97|9.04|8.97|8.97|9.06|9.19|9.15|9.34|9.19|9.13|9.11|9.4|9.34|9.41|9.51|9.46|9.94|10.18|10.27|9.34|10.02|9.11|8.28|8.37|8.22|8.21|8.1|8.12||7.96|7.88|7.91|7.88|7.88|7.95|7.86|7.83|8.16|7.96|7.82|7.87|7.89|7.98|7.8|7.84|7.88|7.93|7.85|7.85|8.14||||9.04|8.6|9.08|9.39|10.67|10.51|10.89|10.49|10.44|10.38|10.88|10.98|10.83|10.77|9.79|10.21|9.97|10.2|||10.45|10.38|10.68|9.71|9.35|9.59|9.18|9.3|9.25|9.28|9.42|9.4|9.46|8.95|9.13|9.29|8.94|9.01|9.4|9.62|9.71|9.82|9.79|9.8|9.79|10.21|10.24|10.73|10.67|10.74|10.65|10.64|10.74|10.68|10.64|10.88|10.88|10.95|10.89|10.73||||||10.63|10.58|10.99|10.81|11.37|11.55|11.71|11.52|11.52|11.43|11.55|11.51|11.6|11.58|11.58|11.93|12.11|12.19|12||11.92|11.92|11.91|12.41|11.28|11.24|11.45|11.5|11.55|11.39|11.53|11.62|11.54|11.45|11.53|11.62|11.75|11.54|11.35|11.39|11.39|11.38|11.33|11.18|11.17|11.28|11.28|11.32|11.38|11.33|11.25|11.09|11.24|11.25|11.34|11.32|11.39|11.25|11.27|11.26|11.19|11.27|11.24|11.08|11.26|11.21|11.02|11.01|11.22|11.41|11.75|11.77|11.83|11.9|11.86|11.97|12.14|12|11.79|11.93|11.9||||||11.8|11.75|11.94|11.88|12.23|12.36|12.36|||12.18|12.22|12.38|12.3|12.53|12.89
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||1.78|1.78|1.78|1.81|1.82|1.8|1.8|1.82|1.82|1.8|1.8|1.78|1.75|1.77|1.78|1.77|1.75|1.74|1.77|1.83|1.85|1.85|1.85|1.84|1.82|1.82|1.83|1.84|1.84|1.84|1.8|1.88|1.9|1.9|1.89|1.93|1.94|1.93|1.97|1.94|1.94|1.94|1.95|1.98|1.95|1.98|1.98|1.98|1.97|1.94|1.94|1.96|1.97|1.98|1.94|1.98|1.96|1.98|1.96|1.98||1.99|1.92|1.93|1.92|1.92|1.94|1.92|1.88|1.96|1.88|1.84|1.85|1.85|1.85|1.84|1.82|1.84|1.83|1.83|1.8|1.88||||1.88|1.82|1.87|1.82|1.87|2.02|2.08|2.31|2.57|2.43|2.55|2.36|2.31|2.31|2.31|2.34|2.3|2.27|||2.15|2.15|2.13|2.11|2.12|2.11|2.12|2.12|2.15|2.05|2.08|2.04|2.03|1.98|2.12|2.18|2.19|2.16|2.23|2.3|2.33|2.35|2.3|2.29|2.25|2.26|2.23|2.29|2.28|2.32|2.32|2.26|2.27|2.21|2.25|2.29|2.31|2.31|2.32|2.22||||||2.1|2.13|2.16|2.13|2.25|2.26|2.3|2.32|2.27|2.23|2.23|2.31|2.31|2.36|2.34|2.33|2.25|2.22|2.25||2.2|2.2|2.19|2.2|2.23|2.23|2.28|2.3|2.28|2.2|2.24|2.23|2.14|2.13|2.18|2.16|2.2|2.21|2.23|2.19|2.18|2.18|2.16|2.11|2.12|2.15|2.13|2.17|2.15|2.1|2.11|2.06|2.06|2.04|2.08|2.09|2.16|2.14|2.13|2.17|2.16|2.25|2.31|2.3|2.42|2.38|2.38|2.64|2.67|2.65|2.65|2.71|2.74|2.75|2.69|2.66|2.67|2.6|2.62|2.71|2.75||||||2.75|2.7|2.87|2.8|3.06|3.29|3.21|||3.16|3.34|3.24|3.18|3.35|3.33
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||118.95|123.15|132.44|133.9|129.66|130.15|137.71|137.03|147.4|149|136.6|137.15|126.5|123.82|112.56|112|112.81|103.48|94.94|100.18|98.17|100.18|100.33|101.16|97.45|100.21|102.4|104.13|104|106.47|105|105.9|103.61|103.98|104.12|114.9|116.97|115.17|122.08|124.62|122.06|117.96|115.27|121.2|120.48|124.14|116.29|119.35|119.33|126.96|129.5|123.3|121|125.55|114.14|111.17|101.06|96.21|96.84|101.25||95.03|92.15|93.12|91.47|93|94.17|96.4|99.45|97.21|96.9|94.08|85.53|84.48|82.08|82.52|83.13|83.86|79.65|77.5|76.7|79.62||||79.44|77.7|80.61|74.28|77.89|83.07|84.7|88.88|90.18|93.56|92.44|88.76|87.41|89.61|91.87|97.2|96.94|99.18|||103.02|104.65|109.26|109.46|112.55|116.3|123.73|125.45|126.51|128.3|127.18|121.82|124.42|123.4|129.7|134.22|138.68|136.97|137.01|139.91|134.2|139.15|147.6|145.82|149.5|145.69|143.4|139.87|127.15|117.71|111.02|117.6|114.91|114.32|106.06|108|106.72|108.68|105.06|106.65||||||105|108.56|110.62|109.74|112.4|107.42|110.05|114.92|116.99|117.04|117.25|113.4|116.44|111.91|115.47|115.58|119.62|120.56|125.48||131.97|130.01|130.98|130.69|125.9|127.5|132.46|133.91|135.71|134.05|137|142.96|138.98|142|141.86|145.86|137.59|136.3|136|138.17|140.68|143.34|144.6|154.33|154.29|153|152.88|156.5|157.6|165.35|164.09|162.84|158.93|158|153.9|166.91|162.33|154.26|154.01|154.29|152.3|158.63|164.83|163.1|163|164.77|177.26|174.8|179.36|183.85|178.5|183.2|181.82|177.8|173.88|169.5|169.35|168.28|164.55|169.71|166.93||||||179.49|178.97|198.85|210.62|213.01|215.9|226.51|||216.79|227|245.7|246.07|236.2|225.08
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||6.1|6.08|6.03|6.05|6.01|5.94|6|6.05|5.99|5.98|6.02|5.98|5.92|5.94|5.96|5.89|5.87|5.7|5.81|6.13|6.11|6.2|6.12|6.12|6.11|6.09|6.11|6.21|6.17|6.2|5.97|6.29|6.34|6.32|6.42|6.29|6.19|6.15|6.29|6.32|6.28|6.31|6.29|6.48|6.59|5.99|6.04|6.07|5.93|5.92|5.9|5.95|5.92|5.95|5.99|6.05|5.96|6.11|6.15|6.18||5.97|5.94|5.9|5.88|5.8|5.81|5.72|5.55|5.9|5.78|5.73|5.74|5.72|5.83|5.77|5.74|5.63|5.68|5.68|5.54|5.62||||5.55|5.35|5.45|5.31|5.38|5.81|5.96|6.36|6.54|6.53|6.74|6.83|6.75|7.18|7|7.32|7.52|7.89|||7.17|7.54|7.62|6.93|6.94|7.06|7.04|6.89|6.95|7.1|6.8|6.59|6.41|6.24|6.59|6.8|6.89|6.26|6.46|6.76|6.73|6.63|6.45|6.3|6.26|6.28|6.15|6.24|6.26|6.34|6.29|6.24|6.31|6.29|6.26|6.16|6.29|6.22|6.23|6.1||||||5.9|5.78|5.94|5.92|6.26|6.39|6.71|6.61|6.57|6.84|6.94|6.84|6.95|6.89|6.77|6.71|6.95|6.73|7.06||6.72|6.57|6.46|6.45|6.58|6.37|6.25|6.32|6.27|6.13|6.06|6.17|6.11|6.14|6.04|5.97|6.02|5.89|5.93|5.92|5.99|5.95|5.97|5.94|5.87|5.87|5.9|5.81|5.81|5.78|5.82|5.8|5.81|5.78|5.82|5.78|5.8|5.75|5.76|5.7|5.71|5.78|5.77|5.74|5.86|5.86|5.66|5.81|5.91|6.05|5.99|6.4|6.2|6.31|6.33|6.46|6.63|6.69|6.46|6.56|6.18||||||6.06|5.77|5.92|6.17|6.12|6.28|6.17|||6.09|6.29|6.2|6.13|6.18|6.17
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||5.11|5.12|5.1|5.09|5.11|5.1|5.1|5.15|5.1|5.11|5.16|5.16|5.14|5.11|5.06|5.08|5.03|5.01|5.05|5.1|5.12|5.18|5.14|5.16|5.15|5.14|5.1|5.15|5.14|5.08|5.02|5.07|5.14|5.18|5.13|5.12|5.11|5.12|5.17|5.17|5.19|5.21|5.19|5.17|5.14|5.14|5.15|5.11|5.16|5.13|5.18|5.18|5.22|5.14|5.06|5.08|5.07|5.05|5.41|5.39||5.36|5.36|5.32|5.31|5.32|5.32|5.28|5.26|5.32|5.33|5.29|5.3|5.31|5.3|5.31|5.26|5.27|5.27|5.27|5.26|5.38||||5.45|5.39|5.38|5.38|5.45|5.6|5.53|5.57|5.61|5.56|5.67|5.64|5.63|5.66|5.63|5.7|5.66|5.73|||5.64|5.56|5.47|5.4|5.42|5.36|5.34|5.36|5.37|5.29|5.34|5.26|5.25|5.15|5.37|5.44|5.42|5.41|5.52|5.6|5.67|5.69|5.65|5.66|5.63|5.64|5.63|5.74|5.74|5.75|5.78|5.73|5.75|5.72|5.76|5.85|5.85|5.82|5.84|5.77||||||5.63|5.65|5.68|5.63|5.73|5.74|5.78|5.76|5.75|5.69|5.69|5.78|5.77|5.75|5.74|5.7|5.64|5.67|5.63||5.6|5.59|5.6|5.6|5.59|5.59|5.6|5.59|5.61|5.57|5.58|5.61|5.58|5.58|5.63|5.67|5.69|5.67|5.7|5.68|5.69|5.66|5.67|5.64|5.68|5.7|5.67|5.63|5.63|5.6|5.63|5.61|5.54|5.55|5.57|5.54|5.59|5.52|5.52|5.51|5.53|5.54|5.56|5.56|5.64|5.63|5.57|5.63|5.7|5.7|5.73|5.72|5.63|5.65|5.65|5.64|5.65|5.68|5.7|5.72|5.66||||||5.57|5.58|5.59|5.57|5.63|5.62|5.58|||5.61|5.64|5.68|5.69|5.79|5.81
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||1.86|1.89|1.87|1.91|1.92|1.9|1.89|1.93|1.92|1.88|1.89|1.87|1.84|1.85|1.87|1.85|1.85|1.84|1.86|1.93|1.95|1.98|1.96|1.99|1.92|1.89|1.9|1.9|1.9|1.9|1.81|1.91|1.96|1.93|1.93|1.95|1.95|1.95|2|2|2|1.98|2|1.97|1.97|1.98|1.97|1.95|1.99|1.97|1.95|1.98|1.99|1.96|1.92|1.97|1.98|1.98|2|1.97||1.99|2.01|2|2|2.04|2.05|2.04|2.02|2.09|2.09|2.13|2.05|2.08|2.16|2.08|2|2.02|2.07|2.06|1.97|2.07||||2.06|2.01|1.96|2.02|2.02|2.12|2.18|2.33|2.47|2.35|2.4|2.43|2.33|2.38|2.61|2.9|2.64|2.76|||2.64|2.63|2.6|2.43|2.45|2.35|2.3|2.35|2.25|2.18|2.06|1.98|1.9|1.84|1.99|2.05|2.06|2.05|2.09|2.16|2.15|2.2|2.13|2.11|2.07|2.09|2.09|2.16|2.21|2.22|2.18|2.1|2.15|2.12|2.17|2.24|2.2|2.17|2.19|2.08||||||2.09|2.06|2.16|1.96|2.12|2.35|2.33|2.12|2.08|2.1|2.1|2.2|2.15|2.17|2.14|2.1|2.08|2.04|2.03||1.98|1.97|1.97|1.98|2.02|2.01|2.06|2.11|2.22|2.02|1.97|1.93|1.9|1.86|1.87|1.88|1.88|1.86|1.87|1.84|1.85|1.84|1.84|1.82|1.8|1.84|1.85|1.85|1.85|1.85|1.86|1.84|1.85|1.85|1.87|1.84|1.88|1.82|1.79|1.79|1.78|1.78|1.79|1.77|1.81|1.84|1.79|1.8|1.82|1.86|1.9|1.9|1.9|1.92|1.93|1.92|1.94|1.93|1.96|1.97|1.97||||||1.94|1.93|1.97|1.93|1.99|2.02|1.96|||1.95|1.99|2|1.99|2.03|2.01
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||4.77|4.58|4.49|4.5|4.48|4.51|4.53|4.56|4.48|4.46|4.52|4.5|4.28|4.27|4.28|4.28|4.17|4.14|4.18|4.32|4.33|4.36|4.35|4.38|4.35|4.39|4.41|4.43|4.42|4.37|4.27|4.41|4.42|4.42|4.37|4.38|4.38|4.4|4.43|4.47|4.49|4.55|4.52|4.57|4.49|4.53|4.55|4.45|4.55|4.6|4.74|4.73|4.92|4.81|4.62|4.51|4.41|4.42|4.38|4.39||4.3|4.27|4.28|4.24|4.24|4.25|4.2|4.16|4.28|4.25|4.19|4.19|4.2|4.2|4.24|4.22|4.21|4.2|4.16|4.12|4.3||||4.37|4.22|4.59|4.97|5.15|4.68|4.66|4.72|4.8|4.82|4.92|4.91|4.88|5|4.93|4.96|4.9|5.04|||5|4.95|4.79|4.67|4.69|4.63|4.66|4.74|4.75|4.73|4.77|4.74|4.77|4.52|4.71|4.75|4.64|4.64|4.84|4.93|4.92|4.93|4.92|4.93|4.91|4.95|4.96|5.09|5.06|5.1|5.09|5.08|5.12|5.12|5.12|5.17|5.19|5.17|5.16|5.05||||||5.01|5|5.07|5.04|5.22|5.28|5.29|5.25|5.26|5.23|5.21|5.34|5.36|5.35|5.35|5.33|5.32|5.42|5.41||5.41|5.39|5.34|5.34|5.3|5.31|5.35|5.36|5.38|5.27|5.35|5.39|5.33|5.31|5.32|5.26|5.37|5.28|5.19|5.17|5.17|5.12|5.13|5.09|5.09|5.15|5.17|5.2|5.2|5.22|5.21|5.11|5.13|5.12|5.14|5.19|5.19|5.11|5.07|5.06|5.01|5.05|5.06|5.11|5.16|5.11|5.08|5.1|5.23|5.22|5.24|5.24|5.26|5.28|5.26|5.25|5.29|5.28|5.28|5.38|5.41||||||5.36|5.38|5.43|5.41|5.53|5.65|5.57|||5.59|5.61|5.7|5.59|5.74|5.77
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||20.88|20.9|21.69|22.37|21.4|20.6|20.4|20.38|19.4|19.17|18.79|19.2|19.27|19.78|19.88|19.04|19.38|18.73|18.6|19.55|19.14|19.12|19.37|18.99|18.12|18.74|19.39|19.38|19.78|18.72|18.32|18.1|18.02|18.2|18.14|18.35|17.87|17.76|17.7|18.25|18.57|19.8|20.53|20.19|21.13|21.76|20.57|19.23|19.25|19.47|17.7|17.49|17.69|18.16|18.08|18.45|17.95|18.52|19.27|18.17||17.35|16.85|16.85|16.86|16.74|16.78|16.85|16.88|17.31|17.02|16.75|16.86|16.48|16.36|16.57|15.76|15.23|15.25|15.38|15.44|15.72||||15.73|14.3|14.67|15.18|16.83|18.7|19.05|20.47|21.18|21.18|21.05|21.22|20.73|21.37|21.47|21.45|21.78|22.25|||21.96|21.38|21.68|21.54|21.22|21.2|21.15|21.1|20.8|20.43|20.15|19.92|19.49|19.25|20|19.52|19.53|19.19|19.89|20.17|20.27|20.37|20.58|20.51|20.44|20.26|19.99|20.37|20.49|20.72|21.21|21.22|20.5|20.33|19.89|19.46|19.63|19.65|19.39|19.55||||||18.97|18.95|19|18.99|20.36|20.85|20.8|20.84|20.33|19.3|19.67|19.59|19.8|19.8|19.73|20|20.09|19.56|20.13||20.28|20.86|21.02|20.44|20.35|20.35|20.65|20.27|21.09|19.79|20.36|20.69|20.64|21.63|22.31|23.58|23.49|22.42|22.45|24.15|23.33|22.9|22.57|22.64|22.09|22.3|23.3|21.66|19.69|20.1|19.8|20.68|21.39|20.83|20.32|19.79|20.3|19.98|20.53|20.71|20.35|20.96|20.07|20.5|20.69|20.03|19.66|19.45|19.58|20.54|20.13|20.19|20.3|20.85|21.36|20.63|19.65|17.86|17.5|17.52|17.62||||||17.39|17.25|17.32|17.19|17.2|17.05|16.47|||16.33|16.68|16.34|16.32|16.53|16.32
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||0.182|0.174|0.166|0.167|0.168|0.16|0.153|0.151|0.145|0.145|0.146|0.139|0.138|0.136|0.135|0.134|0.132|0.134|0.135|0.139|0.139|0.14|0.14|0.138|0.137|0.139|0.14|0.139|0.137|0.137|0.137|0.139|0.139|0.138|0.14|0.139|0.138|0.137|0.138|0.138|0.138|0.139|0.137|0.137|0.134|0.133|0.134|0.135|0.14|0.134|0.139|0.139|0.139|0.143|0.143|0.144|0.141|0.142|0.142|0.143||0.142|0.145|0.143|0.147|0.141|0.14|0.137|0.135|0.134|0.136|0.136|0.133|0.13|0.124|0.12|0.122|0.12|0.126|0.133|||||||||||0.14|0.137|0.141|0.144|0.146|0.146|0.15|0.146|0.149|0.146|0.149|0.147|0.15|||0.147|0.147|0.15|0.149|0.149|0.148|0.151|0.152|0.151|0.152|0.153|0.151|0.151|0.146|0.15|0.152|0.152|0.151|0.149|0.154|0.157|0.16|0.159|0.16|0.158|0.158|0.154|0.156|0.156|0.156|0.159|0.16|0.161|0.158|0.158|0.159|0.159|0.161|0.157|0.157||||||0.153|0.153|0.157|0.153|0.166|0.184|0.186|0.186|0.188|0.185|0.186|0.191|0.196|0.194|0.193|0.193|0.196|0.193|0.197||0.203|0.202|0.199|0.207|0.206|0.204|0.201|0.193|0.193|0.191|0.199|0.203|0.202|0.204|0.196|0.191|0.19|0.19|0.186|0.184|0.188|0.184|0.185|0.182|0.179|0.18|0.182|0.178|0.176|0.178|0.181|0.179|0.177|0.175|0.19|0.19|0.189|0.189|0.191|0.186|0.191|0.203|0.2|0.2|0.201|0.192|0.196|0.185|0.189|0.188|0.186|0.187|0.191|0.179|0.175|0.172|0.169|0.167|0.171|0.175|0.17||||||0.167|0.165|0.168|0.158|0.163|0.165|0.167|||0.162|0.159|0.162|0.161|0.163|0.161
07447|100841|/equities/huadian-energy|SHANGHAICOMP||2.64|2.64|2.56|2.64|2.67|2.58|2.57|2.59|2.49|2.53|2.51|2.39|2.39|2.38|2.35|2.35|2.33|2.3|2.32|2.39|2.38|2.39|2.41|2.41|2.42|2.41|2.37|2.34|2.3|2.33|2.3|2.37|2.44|2.4|2.43|2.35|2.34|2.33|2.35|2.32|2.38|2.42|2.42|2.44|2.43|2.42|2.55|2.57|2.71|2.65|2.58|2.52|2.5|2.63|2.61|2.64|2.56|2.55|2.53|2.54||2.59|2.57|2.49|2.46|2.34|2.36|2.3|2.26|2.27|2.3|2.29|2.21|2.21|2.1|2.14|2.25|2.37|2.49|2.62|||||||||||2.76|2.61|2.68|2.74|2.71|2.73|2.79|2.58|2.62|2.42|2.47|2.46|2.51|||2.46|2.44|2.47|2.44|2.46|2.42|2.4|2.46|2.45|2.47|2.49|2.38|2.35|2.2|2.35|2.4|2.46|2.45|2.34|2.45|2.55|2.59|2.58|2.54|2.51|2.53|2.44|2.47|2.44|2.5|2.49|2.48|2.52|2.47|2.48|2.54|2.58|2.61|2.5|2.44||||||2.37|2.33|2.37|2.3|2.43|2.7|2.77|2.78|2.82|2.8|2.78|2.87|2.91|2.85|2.85|2.86|2.96|2.96|3.07||3.12|3.1|3.1|3.42|3.4|3.33|3.27|3.18|3.27|3.21|3.35|3.36|3.2|3.18|2.89|2.79|2.76|2.74|2.67|2.65|2.65|2.6|2.7|2.7|2.73|2.77|2.84|2.77|2.74|2.79|2.8|2.75|2.76|2.73|2.9|2.93|2.91|2.94|3.04|2.92|2.92|2.99|2.99|3.12|3.08|2.8|2.95|2.68|2.69|2.67|2.69|2.75|2.83|2.57|2.56|2.47|2.53|2.53|2.7|2.81|2.81||||||2.88|2.75|2.83|2.57|2.85|2.82|2.92|||2.72|2.66|2.67|2.59|2.63|2.59
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||6.3|5.95|5.85|6.06|5.91|5.62|5.62|5.6|5.6|5.57|5.45|5.45|5.28|5.34|5.33|5.27|5.32|5.23|5.38|5.84|5.88|5.91|5.97|6.17|5.61|5.85|5.71|5.8|5.27|5.32|5.17|5.36|5.46|5.2|5.25|5.39|5.26|5.42|5.03|4.97|5.04|4.96|5|5.12|5.06|5.04|5.08|4.99|5.09|5.12|5.04|4.92|4.87|4.9|4.91|5|5|5.31|5.11|4.97||4.95|4.8|4.79|4.8|4.6|4.56|4.51|4.35|4.61|4.55|4.49|4.42|4.44|4.47|4.47|4.42|4.39|4.47|4.37|4.24|4.37||||4.36|4.17|4.27|4|4.26|4.73|5.25|5.64|5.89|5.59|5.65|5.7|5.84|6.08|6.06|5.95|5.86|6.06|||5.9|5.94|5.92|5.88|5.99|5.82|6.03|6.03|5.48|5.47|5.57|5.52|5.5|5.24|5.7|5.93|6|6.05|5.97|6.22|6.41|6.53|6.52|6.49|6.28|6.18|5.89|6.12|6.14|6.2|6.2|6.17|6.23|6.16|6.26|6.22|6.37|6.14|6.13|6.08||||||5.78|5.57|5.62|5.44|5.73|5.74|5.81|6.02|6.02|5.99|5.95|6.04|6.18|6.08|6.17|6.14|6.43|6.2|6.67||6.78|6.89|6.88|6.87|6.89|6.83|7.09|7.16|7.29|7.9|7.22|6.77|6.15|5.94|5.99|5.99|6.12|6.15|6.34|6.3|5.73|5.6|5.79|5.76|5.68|5.66|5.67|6.06|5.91|5.99|5.99|5.96|5.97|5.87|6.09|5.84|5.4|5.43|5.34|5.47|5.32|5.13|4.66|4.52|4.65|4.46|4.36|4.49|4.51|4.58|4.45|4.71|4.75|4.57|4.57|4.47|4.56|4.54|4.55|4.64|4.75||||||4.8|4.72|5.19|5.14|5.6|5.89|5.54|||5.25|5.17|5.34|5.24|5.46|5.44
07449|100296|/equities/huadian-power|SHANGHAICOMP||5.81|5.71|5.49|5.67|5.48|5.74|5.22|5.28|5.23|5.04|4.89|4.54|4.41|4.43|4.53|4.37|4.36|4.21|4.27|4.37|4.32|4.29|4.58|4.6|4.58|4.78|4.83|4.94|4.97|5.04|4.85|4.77|4.94|4.93|4.89|4.76|4.74|4.61|4.48|4.33|3.94|3.93|3.98|4|3.9|3.93|3.95|3.99|4.15|4|3.77|3.8|3.8|3.82|3.78|3.89|3.83|3.92|3.83|3.82||3.84|3.9|3.94|3.87|3.8|3.84|3.87|3.65|3.8|3.84|3.89|3.8|3.68|3.82|3.87|3.91|3.91|3.8|3.63|3.58|3.75||||3.75|3.76|3.74|3.53|3.63|3.59|3.35|3.49|3.49|3.54|3.46|3.35|3.35|3.38|3.42|3.51|3.48|3.61|||3.55|3.54|3.59|3.55|3.6|3.52|3.58|3.67|3.68|3.66|3.74|3.57|3.59|3.41|3.74|3.97|4.06|3.99|3.96|4.12|4.22|4.25|4.18|4.22|4.3|4.35|3.95|4.04|4.04|4.14|4.2|4.16|4.14|4.11|4.18|4.43|4.49|4.51|4.38|4.32||||||4.19|4.32|4.35|4.3|4.59|4.56|4.7|4.76|4.79|4.58|4.55|4.64|4.56|4.52|4.5|4.61|4.73|4.88|4.92||5.35|5.28|4.93|4.98|5.24|5.18|5.18|4.83|4.8|4.81|4.91|4.91|5.02|4.56|4.61|4.63|4.86|4.63|4.67|4.33|3.94|3.69|3.77|3.63|3.7|3.51|3.6|3.56|3.53|3.5|3.55|3.58|3.52|3.47|3.55|3.5|3.51|3.58|3.65|3.66|3.75|4.09|4.08|4.14|4.3|4.41|4.52|4.68|4.3|4.29|4.33|4.5|4.48|4.07|4.07|4.01|4.06|4.03|4.18|4.35|4.35||||||4.73|4.7|4.91|4.75|5.23|5.44|5.03|||4.57|4.3|4.52|4.54|4.74|4.58
07450|100535|/equities/huafa-ind|SHANGHAICOMP||7.99|8.09|7.76|8.16|8.25|8.24|7.97|8.09|8.09|8.14|8.02|8|7.9|7.71|7.58|7.55|7.58|7.29|7.51|7.77|7.77|7.7|7.53|7.49|7.09|6.98|7|7.2|7.24|7.24|6.93|7.41|7.55|7.51|7.55|7.37|7.44|7.39|7.71|7.79|7.7|7.57|7.42|7.08|7.18|7.1|7.08|6.91|7.13|6.9|6.62|6.62|6.72|6.58|6.44|6.88|6.85|6.8|6.92|6.72||6.7|6.93|6.92|6.81|6.94|6.96|6.95|6.96|7.18|7.23|7.79|7.73|7.91|8.26|7.9|7.18|7.37|7.37|7.24|7.31|7.8||||7.63|7.21|6.55|6.8|6.76|7.18|6.93|7.16|7.49|7.35|7.69|7.67|7.43|7.42|7.73|8.19|8.02|8.24|||7.95|7.23|7.26|6.91|7.04|6.69|6.63|6.71|6.64|6.44|6.49|6.15|5.86|5.7|6.09|6.22|6.24|6.11|6.25|6.41|6.44|6.45|6.28|6.25|6.21|6.26|6.28|6.43|6.47|6.54|6.56|6.34|6.41|6.39|6.51|6.71|6.68|6.62|6.66|6.58||||||6.34|6.39|6.47|6.47|6.64|6.65|6.61|6.52|6.44|6.38|6.25|6.44|6.42|6.57|6.27|6.19|6.11|6.19|6.06||6.02|5.97|6.03|5.96|6.01|5.89|5.88|5.97|5.97|5.71|5.68|5.67|5.67|5.66|5.78|5.81|5.91|5.6|5.46|5.36|5.36|5.34|5.31|5.25|5.28|5.3|5.37|5.37|5.31|5.3|5.37|5.29|5.33|5.36|5.41|5.39|5.49|5.24|5.16|5.22|5.22|5.29|5.35|5.34|5.42|5.26|5.22|5.36|5.53|5.53|5.71|5.58|5.66|5.68|5.69|5.71|5.69|5.78|5.77|5.82|5.81||||||5.74|5.79|5.89|5.73|5.97|5.97|5.89|||5.91|5.99|6.15|6.19|6.4|6.36
07451|100631|/equities/huafang-co|SHANGHAICOMP||3.49|3.48|3.55|3.61|3.5|3.44|3.42|3.45|3.47|3.44|3.43|3.39|3.34|3.36|3.4|3.38|3.37|3.32|3.34|3.6|3.64|3.75|3.77|3.74|3.75|3.7|3.71|3.71|3.73|3.74|3.68|3.92|3.79|3.81|3.84|3.93|3.95|4.19|3.93|3.76|3.81|3.74|3.78|3.75|3.75|3.8|3.75|3.75|3.85|3.83|3.91|4.03|4.08|4.15|4.09|3.99|3.91|4.02|3.98|4.12||4.08|4.28|4.24|4.16|4.21|4.39|3.99|4|4.12|4.14|4.13|4.02|3.65|4.05|4.1|4.21|4.1|3.92|3.99|3.86|3.83||||3.48|3.6|3.69|4.1|4.55|4.14|3.76|3.7|3.61|3.52|3.59|3.73|3.78|3.65|3.59|3.57|3.59|3.69|||3.53|3.57|3.55|3.55|3.62|3.74|3.53|3.42|3.46|3.52|3.5|3.54|3.53|3.5|3.71|3.37|3.37|3.3|3.36|3.46|3.44|3.52|3.5|3.51|3.38|3.36|3.21|3.27|3.27|3.34|3.29|3.32|3.32|3.19|3.26|3.23|3.28|3.29|3.3|3.21||||||3.25|3.14|3.2|3.16|3.28|3.31|3.31|3.41|3.34|3.43|3.36|3.43|3.44|3.42|3.4|3.37|3.47|3.44|3.46||3.39|3.37|3.34|3.35|3.35|3.32|3.36|3.39|3.41|3.28|3.26|3.24|3.24|3.19|3.14|3.16|3.13|3.11|3.13|3.13|3.18|3.17|3.19|3.16|3.12|3.16|3.2|3.2|3.16|3.16|3.18|3.16|3.19|3.13|3.17|3.11|3.14|3.1|3.07|3.08|3.05|3.05|3.07|3.04|3.1|3.08|3.02|3.03|3.08|3.12|3.15|3.17|3.21|3.24|3.3|3.22|3.26|3.26|3.32|3.3|3.3||||||3.15|3.12|3.19|3.19|3.32|3.35|3.27|||3.24|3.29|3.34|3.32|3.37|3.29
07452|101013|/equities/leimingkehua|SHANGHAICOMP||14.89|14.87|14.4|14.51|14.36|14.25|13.81|13.7|13.65|13.84|13.73|13.5|13.42|13.69|13.38|12.93|12.87|13.06|13.13|13.23|12.99|13.32|13.09|12.93|12.73|12.84|12.84|13.3|13.52|13.4|13.18|13.52|13.77|13.64|13.63|14.07|14.28|14.03|14.94|14.46|14.68|14.56|14.63|14.64|14.24|13.76|13.71|13.41|13.72|13.81|14.6|14.72|15.41|15.64|15.46|15.65|15.46|15.77|14.99|15.53||15.2|15.57|15.28|15.36|15.6|15.52|14.95|14.38|14.69|14.55|14|14.08|14.46|14.22|13.68|13.18|13.37|13.15|13.41|13.9|14||||14.13|14.61|14.04|13.31|13.97|14.79|14.66|15.06|16.08|15.52|16.11|16.79|15.97|15.3|15.65|16.2|16.05|15.86|||16.23|15.78|15.01|15.13|14.46|14.18|14.41|14.42|14.54|14.14|13.91|13.34|13.08|12.45|13.71|14.01|14.42|13.99|13.59|14.34|14|13.94|13.77|13.75|13.41|12.81|13.22|13.25|13.67|13.62|13.26|12.34|12.4|12.27|12.5|12.76|12.41|12.28|12.48|11.76||||||11.25|11.67|11.82|11.97|12.58|12.35|11.99|11.89|11.87|11.67|11.7|12.02|11.54|11.58|11.63|11.44|11.29|11.25|11.42||11.18|11.13|11.38|11|11.07|11.15|11.39|11.25|11.35|11.24|11.57|11.53|11|10.93|11.17|11.05|11.05|11.07|11.16|10.95|11.14|10.8|10.83|10.66|10.66|10.8|11.03|11.22|11.02|10.94|11|10.82|10.82|10.75|10.99|10.97|11.24|11.03|11.18|11.27|11.35|11.74|11.96|11.6|11.99|12.64|12.56|13.21|13.68|13.85|13.62|14.5|13.8|15.09|15.2|14.64|14.19|14.28|14.95|15.04|14.44||||||15.18|14.65|15.47|14.51|15.05|16.03|16.62|||16.15|16.56|16.36|16.33|17.36|16.73
07453|100719|/equities/wuhu-port|SHANGHAICOMP||2.72|2.71|2.59|2.66|2.81|3.12|3.11|3.17|3.16|3.14|3.13|3.11|3.04|3.08|3.06|3.05|3.05|3.03|3.1|3.23|3.2|3.23|3.19|3.21|3.22|3.21|3.18|3.2|3.18|3.19|3.13|3.2|3.25|3.11|3.12|3.15|3.13|3.13|3.24|3.16|3.15|3.12|3.13|3.2|3.15|3.13|3.21|3.18|3.31|3.33|3.4|3.33|3.39|3.44|3.43|3.5|3.43|3.46|3.4|3.42||3.46|3.47|3.43|3.37|3.35|3.35|3.35|3.22|3.35|3.28|3.23|3.16|3.2|3.27|3.11|3.05|3.02|3.05|3.05|3.07|3.11||||2.95|2.88|2.82|2.73|2.77|3.08|3.15|3.26|3.47|3.4|3.6|3.54|3.36|3.38|3.3|3.4|3.33|3.39|||3.36|3.29|3.36|3.38|3.33|3.24|3.25|3.24|3.41|3.29|3.26|3.2|3.2|3.13|3.32|3.26|3.24|3.18|3.24|3.55|3.51|3.6|3.27|3.24|3.45|3.83|3.48|3.16|2.87|||||||||||2.61||||||2.37|2.32|2.35|2.32|2.41|2.43|2.45|2.47|2.46|2.48|2.43|2.54|2.48|2.51|2.51|2.5|2.49|2.48|2.54||2.4|2.44|2.48|2.5|2.55|2.52|2.58|2.59|2.57|2.5|2.46|2.46|2.41|2.35|2.34|2.35|2.33|2.31|2.3|2.28|2.29|2.27|2.2|2.18|2.16|2.2|2.24|2.24|2.23|2.2|2.23|2.2|2.2|2.18|2.19|2.18|2.19|2.18|2.18|2.16|2.14|2.18|2.2|2.18|2.26|2.32|2.31|2.39|2.45|2.49|2.46|2.57|2.61|2.68|2.66|2.42|2.48|2.42|2.47|2.54|2.57||||||2.52|2.44|2.61|2.48|2.6|2.65|2.7|||2.61|2.62|2.67|2.58|2.67|2.58
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||7.96|8.03|8.01|8.2|8.21|8.16|8.28|8.34|8.38|8.32|8.3|8.3|8.11|8.02|8.07|7.97|7.76|7.61|7.65|8.14|8.21|8.14|7.99|7.97|7.86|7.85|7.8|7.89|7.87|7.8|7.49|7.69|7.8|7.62|7.87|8.03|7.9|7.95|8.33|8.5|8.59|8.47|8.62|8.72|9.01|8.72|8.62|8.67|8.64|8.62|8.35|8.31|8.08|8.04|8.22|8.22|7.98|8.24|8.22|8.38||8.29|8.28|8.15|8.13|8.09|8.03|8|7.78|8.27|8.19|8.21|8.19|7.99|8.14|8.15|8.16|8.08|8.27|8.14|7.83|7.73||||7.51|7.23|7.52|7.46|7.68|8.28|8.33|8.67|8.82|8.98|9|9.2|9.06|9.38|9.18|9.4|9.58|9.84|||9.53|9.51|9.38|9.23|9.49|9.42|9.38|9.59|9.75|9.58|9.4|9.22|9.04|8.76|9.28|9.53|9.45|9.2|9.32|9.75|9.92|10.03|10.09|10.12|10.05|10.07|10.01|10.39|10.32|10.46|10.27|10.13|10.26|9.9|10.05|10.1|10.32|10.45|10.45|10.03||||||11.14|11.12|11.64|11.6|12.22|12.57|12.57|12.86|12.88|13.33|13.3|13.69|13.92|13.94|13.63|13.19|13.54|13.32|13.65||13.85|13.68|13.64|13.57|13.8|13.82|14.79|14.97|15.01|14.44|14.54|14|13.21|13.57|13.84|13.29|12.75|12.6|12.68|13|13.2|13.45|13.61|13.33|13.53|13.71|13.85|14.05|13.85|14.19|14.08|13.9|13.98|13.92|13.9|14.24|14.55|14.46|14.9|15|14.96|15.49|15.12|14.43|14.13|14.68|14.3|13|13.12|13.77|14.23|13.82|14.03|14.52|14|13.12|13.38|12.69|13.28|12.07|10.97||||||11|10.79|10.19|10.25|10.56|10.87|10.71|||10.85|11.18|11.22|11.19|11.44|11.37
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||7.32|7.39|7.19|7.24|7.19|7.19|7.03|7.12|7.11|7.1|7.04|7.07|7.02|7.04|7.14|7.09|7|6.92|6.95|7.12|7.07|7.1|7.08|7.12|7|7.06|6.93|7.03|7.17|7.21|7.09|7.22|7.41|7.37|7.33|7.35|7.27|7.15|7.08|7.2|7.15|6.99|7.1|7.1|7|6.86|6.94|7.01|7.01|6.86|7|7.04|7.15|7.21|7.24|7.31|6.99|6.85|6.78|6.89||6.87|7.08|7.1|7.13|7.16|7.09|6.89|6.75|6.82|6.87|6.92|6.81|6.74|6.84|6.8|6.62|6.56|6.51|6.08|5.98|6.19||||6.14|6.2|6.12|6.05|6.05|6.29|6.14|6.2|6.34|6.22|6.22|6.21|6.16|6.17|6.18|6.24|6.16|6.28|||5.86|5.82|5.81|5.75|5.73|5.74|5.85|5.9|5.8|5.82|5.9|5.82|5.84|5.63|6.09|6.27|6.49|6.3|6.11|6.27|6.3|6.37|6.17|6.13|6.16|6.09|6|6.1|6.03|6.12|6.14|6.13|6.14|6.16|6.15|6.34|6.41|6.35|6.26|6.08||||||5.94|6|6.06|6.03|6.19|6.16|6.18|6.16|6.21|6.13|6.3|6.15|6.17|6.19|6.11|6.2|6.24|6.31|6.47||6.59|6.37|6.33|6.36|6.54|6.67|6.76|6.48|6.52|6.45|6.83|6.74|6.68|6.61|6.69|6.62|6.54|6.39|6.43|6.18|6.3|6.04|6.05|6|6.04|6|6.11|6|6.11|6.02|6.14|5.98|5.97|6.12|5.97|5.99|6.06|6.18|6.23|6.24|6.36|6.58|6.63|6.44|6.79|6.79|7.01|7.31|6.93|6.85|6.79|6.94|7.05|6.73|6.67|6.4|6.52|6.64|6.83|7.3|7.69||||||8.54|7.76|7.83|7.12|7.41|7.8|7.95|||7.23|6.66|6.64|6.75|6.71|6.67
07456|100284|/equities/huaneng-power|SHANGHAICOMP||8.41|8.59|8.15|8.25|7.94|7.92|7.2|7.43|7.21|7.07|6.87|6.61|6.45|6.56|6.62|6.48|6.52|6.31|6.48|6.77|7.02|6.95|6.78|6.67|6.68|6.95|7.03|7.26|7.38|7.57|7.24|7.35|8.13|8.2|8.04|8.08|8.11|7.9|7.84|7.52|7.15|7.04|7.14|7.14|7.16|7.39|7.26|7.22|7.22|6.99|6.35|6.39|6.11|6.15|6.1|6.49|6.53|7.25|7.2|7.12||7.16|7.18|7.39|7.08|7.12|7.18|7.31|6.93|7.16|7.39|7.27|7.05|6.75|6.96|7.12|7.15|7.32|7.3|6.99|6.8|7.12||||7.3|7.32|7.22|6.76|6.92|6.97|6.5|6.66|6.68|6.73|6.39|6|6.24|6.4|6.41|6.67|6.57|6.8|||7.03|6.91|7.28|7.11|7.28|7.06|7.6|7.87|8.24|7.97|7.91|7.92|8.02|7.37|7.86|8.41|8.97|9.05|8.76|8.97|8.8|8.57|8.58|8.7|8.77|8.46|7.69|7.66|7.48|7.83|8.25|8.3|8.02|8.21|8.15|8.67|8.71|8.75|8.24|8||||||7.4|7.75|8.08|7.85|8.51|8.2|8.43|8.3|8.21|7.57|7.42|7.58|7.79|7.74|7.7|7.99|8.34|8.55|9||9.69|9.32|9|9.52|9.77|10.03|9.93|9.03|9|8.89|8.97|9.37|9.32|8.7|8.75|8.13|8.47|8|7.78|7.34|7.23|6.57|6.68|6.21|6.23|5.72|5.96|5.95|5.84|5.86|5.96|5.92|5.83|5.78|5.99|6.01|6.1|6.38|6.49|6.38|6.45|7.03|7.18|6.98|7.42|7.71|7.75|7.57|6.88|7.07|7.01|7.31|7.45|6.77|6.81|6.65|6.69|6.59|6.99|7.2|7.44||||||8.27|7.9|8.22|7.97|8.32|8.05|7.32|||6.65|6.28|6.71|6.67|6.94|6.78
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||10.4|10.21|10.28|10.25|10.12|9.97|10.04|10.14|10.04|9.98|10.04|9.94|9.78|9.84|9.94|10.06|10.01|9.82|9.94|10.28|10.48|10.6|10.85|11.04|10.7|10.95|10.91|10.79|10.6|10.55|10.57|10.58|10.56|10.37|10.57|10.6|10.55|10.7|10.85|11.02|11.27|12.28|11.53|11.74|11.23|11.23|10.43|10.33|10.58|10.65|10.51|10.66|10.37|10.23|10.17|10.28|10.04|10.29|10.32|10.5||10.43|10.63|10.64|10.45|10.17|10.12|9.95|9.72|9.99|10.04|9.84|9.93|9.9|9.97|9.77|9.76|9.63|9.43|9.23|9.14|9.75||||10.02|9.87|9.44|9.18|9.64|10.26|10.82|11.9|11.42|11.58|11.02|11.35|11.2|11.69|10.72|11.25|11.17|11.58|||11.45|11.27|11.6|11.37|11.3|11.06|11.11|11.11|10.99|11.16|11.11|10.69|10.37|9.43|10.02|10.56|10.23|10.3|10.21|10.5|10.9|10.87|10.57|10.73|10.38|10.29|10.28|10.63|10.85|11.16|11.09|10.96|11.35|11.13|11.89|11.52|11.56|10.97|10.95|10.42||||||10.64|9.68|9.99|10.27|10.51|10.15|10.14|10.22|9.92|9.98|9.87|10.37|10.35|9.87|9.82|9.78|10.01|9.9|10.12||9.77|9.77|9.69|9.52|9.55|9.39|9.28|9.45|9.44|9.14|9.14|9.26|9.28|9.25|9.26|9.3|9.14|9.04|8.99|8.9|9.04|8.97|9.13|9.03|8.92|9.09|9.29|9.27|9.31|9.39|9.5|9.4|9.49|9.45|9.58|9.28|9.23|9.18|9.17|9.05|8.83|8.76|8.75|8.68|8.82|8.87|8.72|9.07|9.21|9.22|9.33|9.42|9.53|9.69|9.78|9.72|9.78|9.31|9.21|9.34|9.28||||||9.14|9.19|9.35|9.13|9.31|9.37|9.09|||9.22|9.26|9.34|9.42|9.48|10.12
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||0.76|0.755|0.753|0.755|0.758|0.756|0.764|0.771|0.762|0.764|0.762|0.758|0.756|0.755|0.758|0.761|0.761|0.753|0.754|0.762|0.771|0.777|0.777|0.779|0.776|0.784|0.778|0.775|0.76|0.752|0.76|0.76|0.763|0.753|0.754|0.761|0.759|0.755|0.759|0.765|0.785|0.792|0.768|0.767|0.757|0.761|0.743|0.739|0.742|0.743|0.744|0.746|0.743|0.735|0.735|0.738|0.735|0.738|0.738|0.736||0.724|0.723|0.724|0.741|0.732|0.724|0.724|0.718|0.727|0.722|0.721|0.722|0.721|0.718|0.711|0.712|0.716|0.712|0.71|0.705|0.717||||0.727|0.723|0.72|0.711|0.714|0.727|0.728|0.752|0.75|0.745|0.734|0.743|0.74|0.745|0.719|0.729|0.735|0.747|||0.746|0.739|0.746|0.735|0.73|0.726|0.726|0.725|0.726|0.724|0.718|0.732|0.725|0.697|0.72|0.734|0.728|0.728|0.729|0.744|0.756|0.756|0.747|0.75|0.749|0.743|0.745|0.749|0.747|0.754|0.753|0.748|0.754|0.748|0.766|0.753|0.756|0.748|0.746|0.731||||||0.731|0.717|0.722|0.728|0.734|0.728|0.728|0.728|0.723|0.723|0.724|0.731|0.736|0.724|0.726|0.728|0.73|0.724|0.724||0.716|0.714|0.71|0.709|0.709|0.707|0.705|0.708|0.709|0.702|0.702|0.705|0.704|0.706|0.7|0.699|0.699|0.693|0.688|0.69|0.698|0.694|0.699|0.693|0.693|0.697|0.704|0.701|0.701|0.709|0.703|0.704|0.704|0.699|0.702|0.7|0.7|0.7|0.7|0.697|0.685|0.688|0.686|0.691|0.693|0.698|0.697|0.702|0.701|0.7|0.698|0.701|0.697|0.702|0.707|0.706|0.708|0.701|0.702|0.705|0.703||||||0.7|0.697|0.703|0.702|0.7|0.699|0.698|||0.703|0.704|0.707|0.707|0.708|0.721
07459|101107|/equities/huatai-securit|SHANGHAICOMP||13.13|13.16|12.97|13.13|13.13|13.12|13.15|13.26|13.11|13.13|13.24|13.26|12.79|12.77|12.81|12.76|12.91|12.78|12.82|13.17|13.26|13.32|13.24|13.28|13.19|13.33|13.27|13.38|13.4|13.33|13.11|13.39|13.58|13.56|13.6|13.7|13.68|13.81|13.96|14.09|14.03|14.2|14.13|14.46|14.47|14.48|14.65|14.29|14.46|14.19|14.3|14.3|14.82|14.41|13.89|14.11|13.81|13.77|13.56|13.57||13.32|13.26|13.32|13.24|13.22|13.18|12.96|12.87|13.26|13.24|13.08|13.14|13.08|13.05|13.23|13.11|13.07|13|12.87|12.82|13.19||||13.35|12.86|13.08|12.96|13.6|14.25|14.17|14.25|14.44|14.51|14.91|14.93|14.73|14.93|14.65|15.02|14.73|15.01|||15.03|14.88|14.97|14.53|14.58|14.45|14.61|14.74|14.75|14.75|14.91|14.73|14.79|13.99|14.48|14.74|14.53|14.56|14.95|15.25|15.67|15.91|15.87|16|15.84|15.9|15.95|16.54|16.41|16.83|16.93|16.85|17.1|17.05|16.87|17.9|17.7|17.39|17.53|17.29||||||17.08|17.54|18.17|17.68|18.33|18.01|18.16|17.51|17.15|17.03|16.76|17.16|17.21|17.2|17.39|17.29|17.01|17.42|17.65||17.76|17.69|17.25|17.36|17.33|17.16|17.26|17.23|17.27|16.85|17.16|17.38|17.21|17.09|17.11|16.96|17.28|17.12|16.98|16.92|16.43|16.4|16.23|15.82|15.64|15.9|16.22|16.2|16.2|15.72|15.69|15.41|15.62|15.74|15.83|16.08|15.9|15.42|15.57|15.53|15.49|15.59|15.7|15.81|16.17|15.87|15.7|15.71|16.1|16.48|16.33|16.27|16.15|16.36|16.33|16.28|16.31|16.29|16.46|17.07|17.32||||||16.99|17.16|17.72|17.18|17.75|18.01|17.77|||17.96|17.68|18.09|18.56|19.15|18.98
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||17.1|17.3|16.83|17.26|17.7|17.47|17.37|17.75|17.89|17.78|17.85|17.8|17.76|17.74|17.63|17.4|17|16.98|17.24|17.86|17.96|18.04|18.03|18.24|17.97|17.87|18.07|18.28|18.37|18.57|17.94|18.29|18.96|19.34|18.28|18.67|18.63|18.86|19.39|19.75|19.46|19.51|18.9|18.59|18.31|18.17|18.21|18.09|18.43|18.11|18|18.02|18.27|17.69|18.57|18.59|18.49|18.66|18.32|18.66||19.05|19.88|19.83|19.51|19.82|20.15|19.8|20.09|20.52|21.14|20.92|20.72|20.85|21.47|21|20.89|21.39|21.79|21.8|21.5|22.3||||21.8|21.75|21.85|20.51|19.78|20.25|19.03|19.85|20.48|20.4|20.72|20.92|20.75|21.15|21.02|21.6|21.22|20.87|||20.4|19.76|19.3|17.92|18.11|17.82|17.77|18.13|18.22|18.11|18.18|17.9|17.4|17.63|19.59|19.86|19.84|19.47|20.16|20.65|20.58|21.26|20.71|20.7|20.54|20.49|20.64|21.35|21.35|21.86|22.2|21.75|21.17|20.89|20.74|21.53|21.23|20.77|20.73|20.47||||||18.61|18.88|19.67|19.57|20.37|19.96|20.85|21.17|19.87|19.31|19.03|20.07|20.41|21.76|21.79|21.83|21.5|20.7|19.69||19.3|19.23|19|19.45|19.54|19.99|19.97|19.88|20.01|19.38|19.57|19.18|18.8|18.83|19.61|18.9|19.28|19.25|19.66|19.1|19.77|19.4|18.04|17.72|17.21|17.55|17.99|17.79|17.48|17.26|17.5|16.91|17.09|17|17.45|17.39|18.06|16.42|16.34|16.12|16.12|16.54|16.71|16.32|16.86|16.74|17|17.31|17.85|18.2|18.5|18.62|18.39|18.71|18.86|18.79|18.93|19.19|19.67|20.31|20.44||||||20.45|19.85|21.51|21.26|23.4|26|24.63|||24.23|24.4|25|26|27.28|25.86
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.883|1.886|1.893|1.888|1.882|1.893|1.836|1.808|1.839|1.835|1.823|1.817|1.815|1.817|1.819|1.819|1.82|1.825||||||1.78|1.777|1.8|1.791|1.83|1.823|1.84|1.836|1.816|1.81|1.812|1.831|1.822|1.86|1.862|1.862|1.859|1.854|1.846||1.84|1.836|1.83|1.832|1.785|1.778|1.794|1.787|1.79|1.776|1.809|1.781|1.743|1.762|1.831|1.816|1.841|1.842|1.84|1.82|1.848|1.84|1.806|1.802|1.795|1.812|1.83|1.836|1.83|1.807|1.809|1.819|1.825|1.795|1.798|1.783|1.791|1.71|1.677|1.679|1.712|1.762|1.763|1.741|1.779|1.776|1.775|1.796|1.818|1.828|1.843|1.85|1.837|1.856|1.857|1.88|1.88|1.881|1.896|1.892|1.882||||||1.84|1.822|1.851|1.838|1.851|1.902|1.858|||1.87|1.891|1.906|1.884|1.913|1.912
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||19.33|19.55|19.76|20.52|20.48|20.22|20.51|20.67|20.3|20.43|20.43|20.55|20.16|20.42|20.66|20.62|20.28|20.75|20.74|21.6|21.93|21.25|21.37|21.23|20.92|21.35|21.18|21.18|21.46|21.54|21.1|21.3|21.6|21.82|21.9|23.03|22.83|22.06|21.81|22.21|22.65|23|23.62|25.06|25.11|25.4|24.89|23.21|23.23|23.36|23.13|22.77|23.67|23.93|22.64|22.6|21.96|22.55|22.65|23.15||23.5|23.2|22.05|22.35|21.27|21.77|22.18|21.79|20.78|20.2|20.22|20.47|20.62|20.31|20.83|20.04|20.3|19.48|19.15|19.8|20.23||||19.6|18.78|18.06|17.31|17.94|18.99|18.85|19.36|19.51|20.2|20.1|19|18.66|18.93|18.66|19.36|19.16|19.61|||20.47|19.95|20.56|20.44|20.79|20.83|21.08|21.29|21.44|21.49|21.45|21.04|20.15|19.35|20.58|21.56|21.6|21.47|22.14|22.8|23.85|24.04|25.06|25.43|25.36|25.53|25.18|25.71|25.64|26.25|26.69|26.58|26.81|26.57|26.28|26.65|27.02|27.69|27.83|28.5||||||27.49|28|28.51|28|28.9|29.06|29.83|29.19|29.88|29.31|28.33|28.61|28.15|28.5|28.33|27.92|27.23|28|28.99||28.3|28.12|28.24|27.94|28.37|27.84|28.15|26.96|26.88|26.43|27.21|27.55|27.52|27.18|27.48|28.11|28.5|29.77|28.95|27.55|26.34|27.09|25.55|25.8|25.38|25.24|26|25.67|25.96|26.7|26.09|24.7|25.76|26.58|26.74|25.82|26.08|26.86|26.74|26.57|27.09|26.48|25.88|25.85|26|26.74|27.25|27.52|27.79|27.28|26.96|26.4|26.28|26.83|26.13|25.98|24.92|25|23.95|23.94|23.53||||||22.82|22.9|23.05|23.03|23|22.7|22.68|||23.12|22.97|23.55|23.43|24.47|24.48
07463|100302|/equities/chutian-exp|SHANGHAICOMP||3.47|3.47|3.37|3.41|3.4|3.4|3.4|3.44|3.45|3.43|3.45|3.42|3.33|3.36|3.35|3.36|3.34|3.32|3.38|3.53|3.58|3.69|3.68|3.75|3.8|3.72|3.59|3.66|3.72|3.73|3.56|3.48|3.76|3.42|3.22|3.19|3.18|3.19|3.29|3.26|3.26|3.27|3.23|3.27|3.25|3.22|3.22|3.18|3.21|3.23|3.22|3.22|3.26|3.38|3.37|3.41|3.41|3.42|3.42|3.4||3.46|3.56|3.45|3.45|3.46|3.46|3.41|3.26|3.36|3.32|3.3|3.28|3.32|3.36|3.28|3.18|3.18|3.23|3.16|3.14|3.23||||3.21|3.1|3.13|3.06|3.12|3.31|3.23|3.35|3.37|3.36|3.35|3.42|3.42|3.49|3.42|3.44|3.39|3.46|||3.39|3.35|3.29|3.29|3.29|3.2|3.14|3.17|3.22|3.15|3.16|3.11|3.1|3|3.2|3.29|3.28|3.16|3.23|3.3|3.36|3.4|3.34|3.32|3.29|3.29|3.22|3.32|3.35|3.4|3.41|3.32|3.37|3.28|3.32|3.36|3.41|3.39|3.39|3.21||||||3.05|3.01|3.03|2.99|3.07|3.12|3.15|3.19|3.11|3.12|3.11|3.21|3.19|3.23|3.22|3.2|3.22|3.21|3.23||3.15|3.15|3.13|3.11|3.13|3.09|3.14|3.17|3.19|3.13|3.09|3.1|3.07|3.01|3.05|3.06|3.06|3.05|3.05|3.05|3.07|3.03|3.06|2.97|2.97|3.02|3.03|3.01|2.97|2.95|2.96|2.92|2.91|2.92|2.92|2.9|2.94|2.9|2.92|2.9|2.89|2.91|2.92|2.91|3|2.98|2.95|2.98|3.04|3.03|3.03|3.09|3.11|3.15|3.17|3.06|3.12|3.12|3.16|3.24|3.27||||||3.19|3.14|3.26|3.23|3.36|3.46|3.35|||3.2|3.21|3.28|3.29|3.37|3.26
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||23.25|23.08|23.2|23.68|24.39|24.54|24.86|25.11|24.89|24.86|25.18|25.18|24.23|24.71|24.98|25.51|24.54|24.74|24.75|24.55|24.22|24.78|24.88|25.12|24.99|24.84|25.28|26.04|25.1|24.1|23.96|24.6|24.89|24.76|25.4|25.29|25.63|26.1|26.28|26.72|26.14|27.16|26.7|27.71|28.93|29.44|28.5|28.11|27.72|28.32|27.5|28.78|28.93|27.86|28.08|27.27|25.93|26.2|25.96|24.77||23.7|24.03|22.97|23.02|23.1|23.01|23.66|23.34|24.45|24.63|24.43|24.25|24.64|24.85|25.03|24.51|23.83|23.79|23.78|23.41|23.65||||22.81|20.89|22.12|21.66|22.62|22.82|22.76|23.12|23.61|24|23.44|23.2|23.28|24.3|23.81|24.02|25.17|25.68|||25.71|26.33|25.23|25.86|24.55|24.71|24.9|25.07|23.95|24.52|24.53|23.78|23|22.7|24.63|25.46|23.21|21.6|22.33|23.98|24.83|25.19|25.47|24.58|25.11|24|23.43|23.58|23.29|24.23|23.73|23.77|24.28|25.28|23.58|23.86|26.16|25.88|23.83|24.16||||||23.82|24.13|24.57|24.65|25.9|26.3|26.58|25.86|27.43|27.77|27.46|26.72|28.2|28.75|28.71|28.88|29.95|28.97|31.1||28.34|25.76|25.21|26.39|27.63|27.45|24.95|24.69|24.03|23.8|22.01|21.96|19.96|20|19.87|19.07|18.59|18.66|18.75|18.44|18.41|18.11|18.32|18.09|18.14|18.26|18.59|18.66|18.58|18.79|18.53|18.48|19.16|19.38|20.85|21.48|19.53|17.75|17.56|17.83|18.16|18.37|18.2|17.83|17.72|16.11|15.92|15.77|15.91|15.94|16.27|16.65|16.46|16.7|16.99|17.28|17.7|17.6|16.96|17.16|17.06||||||16.71|16.69|17.11|16.61|17.1|17.47|17.02|||17.22|16.85|16.91|16.93|16.89|17.27
07465|100481|/equities/kaile|SHANGHAICOMP||2.5|2.63|2.62|2.73|2.69|2.83|2.8|2.79|2.81|2.76|2.87|2.93|2.93|2.85|2.78|2.84|2.78|2.67|2.7|2.84|2.96|2.91|2.95|2.81|2.81|2.9|2.88|2.85|2.89|2.98|2.99|2.93|2.94|3.06|2.91|2.97|3.02|3.01|3.15|3.32|3.16|3.14|2.99|2.85|2.71|2.58|2.63|2.61|2.72|2.77|2.64|2.61|2.49|2.6|2.68|2.75|2.68|2.71|2.58|2.54||2.47|2.35|2.3|2.19|2.3|2.37|2.33|2.22|2.34|2.29|2.18|2.08|1.98|1.97|1.91|1.92|1.87|1.97|2|1.97|||||1.88|1.79|1.88|1.98|2.08|2.19|2.18|2.17|2.15|2.14|2.25|2.29|2.18|2.23|2.26|2.37|2.29|2.37|||2.29|2.34|2.37|2.44|2.44|2.5|2.38|2.49|2.51|2.59|2.56|2.57|2.68|2.58|2.46|2.59|2.57|2.62|2.73|2.87|2.81|2.85|2.71|2.66|2.79|2.87|2.73|2.86|2.72|2.59|2.47|2.43|2.38|2.27|2.28|2.23|2.32|2.3|2.19|2.09||||||2.03|2.1|2.21|2.33|2.45|2.45|2.49|2.62|2.76|2.63|2.77|2.92|2.91|2.98|2.97|3.1|3.19|3.29|3.26||3.1|3.11|3.06|3.13|3.01|3.13|3.29|3.38|3.22|3.21|3.35|3.4|3.58|3.48|3.66|3.85|3.67|3.86|4.06|4.19|3.99|3.8|3.62|3.45|3.6|3.49|3.32|3.16|3.01|3.05|2.9|2.76|2.63|2.58|2.61|2.58|2.63|2.6|2.48|2.43|2.42|2.48|2.48|2.56|2.5|2.56|2.58|2.72|2.69|2.68|2.6|2.67|2.72|2.59|2.61|2.57|2.7|2.69|2.56|2.65|2.52||||||2.4|2.35|2.36|2.37|2.49|2.61|2.56|||2.69|2.82|2.87|2.91|2.98|2.9
07466|100356|/equities/mailyard|SHANGHAICOMP||8|8.19|8.15|8.02|7.65|7.88|8.18|8|7.27|7.25|6.59|6.58|6.39|6.25|6.34|6.22|6.31|6.1|6.11|6.66|6.49|6.33|6.18|6.2|6.14|6.16|6.11|6.31|6.22|6.26|6.08|6.44|6.52|6.56|6.68|6.62|6.68|6.59|6.62|6.27|6.14|6.15|6.27|6.27|6.08|6.24|6.08|6.01|6.07|6.19|6.19|5.93|5.88|5.85|5.68|5.59|5.6|5.68|5.66|5.62||5.6|5.64|5.62|5.59|5.74|5.93|5.39|5.37|5.66|5.41|5.21|5.11|4.99|5.02|5.03|5.02|4.95|5.02|5|4.91|5.07||||5.18|4.87|5.06|5.42|6.02|6.69|6.57|6.79|6.8|6.67|6.41|6.55|6.51|6.97|6.86|6.95|6.88|6.85|||6.73|7|6.78|6.75|6.76|6.86|6.75|6.75|6.83|6.81|6.86|6.8|6.79|6.48|6.49|6.58|6.42|6.4|6.55|6.82|6.79|6.87|7.03|6.39|5.98|6.15|5.78|5.92|5.93|5.92|5.77|5.68|5.71|5.58|5.63|5.56|5.65|5.68|5.66|5.57||||||5.45|5.23|5.44|5.37|5.54|5.67|5.69|5.9|5.85|6|5.95|6.16|6.17|6.14|6.15|6.08|6.19|6.11|6.14||5.94|5.94|5.84|5.87|5.85|5.76|5.97|6.19|6.05|5.82|6.27|6.34|6.27|6.31|6.26|6.3|6.32|6.31|6.34|6.31|6.39|6.39|6.53|6.43|6.42|6.49|6.48|6.49|6.3|6.35|6.35|6.47|6.23|6.16|6.17|6.08|6.13|6.09|6.04|6.01|5.46|5.42|5.4|5.35|5.5|5.49|5.24|5.23|5.39|5.42|5.44|5.45|5.56|5.64|5.73|5.72|5.82|5.72|5.75|5.77|5.74||||||5.56|5.4|5.53|5.48|5.59|5.8|5.78|||5.78|5.95|6.07|6.09|6.25|6.05
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||3.61|3.64|3.66|3.82|3.81|3.82|3.92|4.07|4.03|3.86|3.83|3.66|3.62|3.58|3.58|3.54|3.58|3.54|3.5|3.76|3.82|3.72|3.74|3.8|3.74|3.81|3.81|3.84|3.85|3.9|3.67|3.77|3.86|3.8|3.88|3.81|3.7|3.62|3.68|3.8|3.71|3.66|3.69|3.75|3.76|3.65|3.48|3.44|3.54|3.61|3.65|3.61|3.66|3.75|3.81|3.59|3.47|3.56|3.58|3.55||3.46|3.49|3.49|3.42|3.47|3.46|3.54|3.22|3.4|3.34|3.35|3.32|3.32|3.4|3.42|3.4|3.09|3.12|3.06|3.02|3.16||||3.2|3.04|3.07|2.94|3.14|3.49|3.57|3.78|3.64|3.48|3.49|3.62|3.67|3.85|3.8|3.88|3.85|3.88|||3.76|3.82|3.78|3.73|3.79|3.86|3.88|3.98|3.97|3.91|3.84|3.49|3.5|3.26|3.44|3.51|3.48|3.38|3.42|3.52|3.57|3.65|3.62|3.61|3.57|3.59|3.53|3.69|3.7|3.75|3.71|3.72|3.74|3.64|3.67|3.73|3.72|3.73|3.7|3.67||||||3.56|3.46|3.5|3.51|3.64|3.55|3.72|3.79|3.78|3.87|3.84|3.92|3.81|3.81|3.82|3.84|3.91|3.91|3.96||3.89|3.81|3.8|3.82|3.89|3.78|3.97|3.94|4.25|4.03|3.66|3.75|3.69|3.71|3.78|3.73|3.83|4.01|4.02|4.11|3.93|3.87|3.79|3.66|3.51|3.57|3.63|3.58|3.44|3.43|3.44|3.42|3.46|3.26|3.36|3.33|3.35|3.28|3.37|3.28|3.22|3.32|3.36|3.37|3.47|3.36|3.37|3.49|3.61|3.82|3.67|3.68|3.81|3.84|3.89|3.7|3.74|3.68|3.75|3.78|3.74||||||3.55|3.36|3.5|3.54|3.93|3.94|4.05|||4.03|4.19|4.28|4.32|4.32|4.39
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||25.55|25.48|26.02|27.61|28.15|27.94|28.59|28.38|29.04|30.08|30.16|30.08|28.81|29.35|29.04|30.13|29.87|30|28.56|29.5|28|28.13|25.94|26.07|25.89|26.81|27.82|27.51|26.95|26.75|26.88|27.37|26.59|26.3|27.42|28.78|28.69|29.19|29.85|29.43|29.84|31.41|30.94|30.58|30.28|28.31|28.05|25.5|25.33|25.71|25.63|25.45|25.49|24.9|25.82|25.63|24.81|25.52|26|26.8357||25.4572|24.75|24.4786|23.4786|23.8|23.8643|24.0429|23.6714|25.1714|24.5786|24.35|24.85|24.2857|23.8214|23.8786|23.7214|23.5786|22.9429|21.9643|21.1572|22.3572||||21.9714|20.2929|20.2857|18.9072|19.9643|21.4714|22.2714|23.3357|23.0572|22.9714|21.9429|22.3286|22.35|22.7643|22.4857|23.3286|23.3572|24.7072|||24.9286|25.2857|25.7429|26.3572|27.2929|27.8072|28.4929|29.0072|28.4786|29.0929|28.6786|29.0857|27.6357|27.5|29.0786|30.0714|30.2857|29.7429|29.95|29.9429|31.6786|32.5572|33.65|34.5572|35.0572|35|34.7143|35.6143|33.8929|34.0286|34.9286|35.8429|36.25|36.5714|34.7143|34.8214|36.45|36.8429|36.4286|36.8||||||35.1357|36.2857|35.3072|35.3643|36.4643|35.1429|35.8572|36.4429|37.2857|37.9286|38.3929|36.5|36.3286|34.9572|36.7857|36.6429|37.9857|38.3857|39.8214||42.3572|43.0429|43.6214|43.5786|42.1429|43.9786|44.8572|45.0572|42.9286|41.3214|43.6786|44.9786|44.9572|46.0714|43.8072|43.8072|43.5357|44.1572|43.8714|45.4643|45.9|45.3572|46.1643|45.3357|44.2143|44.1429|45.1429|44.9286|44.6429|43.05|41.6714|37.8857|37.4786|35.6286|35.3643|36.0929|35.9286|39.7214|40.8572|41.4714|42.1429|43.1|41.4786|42.2929|38.45|34.9572|33.6429|34.3714|34.7286|35.4143|36.3572|37.0286|37.7714|38.4286|35.7143|36.5357|33.2143|32.05|31.8357|32.5714|33.4429||||||34.1429|32.6714|32.6929|32.5714|36.1929|32.9|32.7572|||33.4143|33.65|35.1929|34.5714|34.5857|35.7357
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||41.08|40|38.98|39.99|40.32|38.59|38.71|38.98|40.52|40.51|38.61|39|38.05|38.45|36.85|36.34|36.26|35.71|36.04|38.08|37.22|37.88|38.29|38.4|37.9|37.36|38.01|40.28|40.39|39.34|39.21|39.44|39.74|39.46|40.42|42.46|44.44|44.8|47|45.56|46.14|43.99|42.76|43.32|41.32|40.78|40.42|40.72|40.68|40.94|43.76|43|43.06|46.51|44.7|43.01|41.52|40.6|39.85|39.58||37.4|38.26|37.58|36.9|36.51|36.31|36.4|36.1|38.15|36.35|35.61|35.03|35.73|35.07|33.63|32.51|33.15|32.7|33.32|33.08|33.11||||32.08|31.55|31.14|28.92|30.3|32.91|33.14|35.94|36.96|36.66|36.86|39.12|37.39|37.42|37.8|37.29|33.9|33.26|||33.49|33.23|35.13|35.83|33.72|35.14|34.3|33.93|34.23|35.01|35.5|33.46|34.74|33.88|35.23|36.7|35.8|34.55|36.45|38.26|37.95|39.53|39.7|40|41|39.55|38.89|37.77|35.87|35.3|35.25|37.03|34.91|33.95|33.57|32.62|32.78|32.37|31.5|31.12||||||29.83|30.91|31.74|31.17|32.4|31.3|31.64|33|33.97|34.13|34.52|34.41|35.46|35.52|33.71|33.03|33.05|33.1|35.77||37.88|37.7|38.67|39.05|37.44|37.38|38.42|38.93|38.62|37.99|41.29|42.06|40.61|40.29|41.85|42.57|38.7|39.72|37.51|39.44|39.73|41.6|41.93|39.95|38.95|39|38.13|39.4|39.88|41.2|40.04|40.39|40.25|39.1|39.8|43.7|42.69|42.31|42.91|40.72|40.07|42.6|43.6|47.48|52.75|49.59|50.19|51.28|47.68|48.6|47.7|47.68|44.93|42.96|42.8|39.87|38.8|39.03|38.46|39.43|40.38||||||44.85|40.77|45.3|46.35|51.5|52.5|55.36|||54.19|51.4|51.89|49|44.55|40.5
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||17.47|18.66|20.08|22.31|21.24|21.15|23.5|22.1|22.77|20.7|18.82|18.28|19.09|18.78|17.7|17.04|17.11|17.28|18.68|20.61|20.95|21.48|21.02|19.65|19.2|20.9|20.42|20.85|18.95|18.19|16.54|15.04|13.67|13.9|14.91|14.61|13.9|14.26|14.98|13.62|13.1|12.53|12.13|12.77|12.67|13.06|12.18|12.08|12.19|12.64|12.9|12.72|13.01|13.41|12.92|12.98|12.34|12.16|11.98|12.15||11.86|11.78|12.04|12.04|12.02|12.14|11.94|11.71|12.14|11.97|11.99|11.99|11.49|11.3|11.28|10.95|10.97|11.07|11.11|11.01|11||||10.54|9.9|9.93|9.49|9.76|10.26|10.52|11.49|11.6|10.95|11.4|10.91|11.06|11.11|10.82|11.2|10.97|11.38|||11.41|11.57|11.86|11.78|11.95|11.88|12.19|12.25|12.35|12.14|11.83|11.94|11.32|11.1|11.78|12.08|12.08|11.94|12|12.57|12.98|13.36|13.61|13.83|13.74|13.53|13.7|13.66|13.73|13.72|13.31|13.01|12.85|12.58|11.85|11.35|12.24|12.28|11.47|11.3||||||10.98|10.77|11.14|11.28|11.3|10.82|10.82|11.12|11.25|11.23|11.03|11.05|11.37|10.98|10.95|10.45|10.7|10.4|10.88||11.04|11.18|11.37|11.23|11.21|11.01|11.73|11.77|11.47|11.53|11.95|12.19|12.3|12.32|12.42|12.59|12.7|13.37|13.41|13.15|13.2|13.74|13.5|13.78|14.15|14.42|13.98|13.65|13.82|14.06|13.47|13.46|13.31|13.25|14.13|13.68|13.6|13.76|13.58|13.32|13.2|13.54|12.63|12.88|12.3|12.27|11.92|12.58|12.66|11.92|11.98|12.15|11.87|11.9|12.19|11.28|11.8|11.67|12|12.77|13.63||||||13.05|12.26|12.27|11.15|11.92|12.76|13.1|||12.95|13.23|13.72|13.56|14.17|13.78
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||7.4|7.38|7.45|7.6|7.72|7.68|7.41|7.37|7.39|7.25|7.32|7.25|7.12|7.14|7.14|7.14|7.11|6.97|6.98|7.36|7.36|7.41|7.42|7.4|7.33|7.41|7.37|7.34|7.34|7.24|6.97|7.18|7.31|7.22|7.27|7.35|7.28|7.32|7.37|7.46|7.54|7.57|7.46|7.57|7.44|7.45|7.32|7.25|7.45|7.47|7.3|7.33|7.28|7.23|7.19|7.24|7.19|7.23|7.29|7.36||7.3|7.39|7.25|7.23|7.14|7.16|7.03|7.08|7.41|7.32|7.21|7.17|7.11|7.19|7.28|7.21|7.15|7.14|7.12|7.05|7.12||||7.15|7.01|7.01|6.88|7.15|7.62|7.84|8.12|8.18|8.13|8.3|8.92|8.85|9.15|9.07|9.12|9.09|9.23|||8.94|9|8.8|8.56|8.74|8.78|8.75|9.13|9.16|8.96|8.96|8.65|8.42|8.32|8.71|8.96|8.83|8.72|8.96|9.25|9.3|9.52|9.57|9.53|9.35|9.53|9.45|9.8|9.89|10.08|9.96|9.68|9.82|9.7|9.69|9.73|9.85|9.87|9.91|9.78||||||9.42|9.36|9.57|9.62|9.98|10.08|10.2|10.67|10.3|10.45|10.39|10.7|10.98|11.09|11.07|11.08|11.16|10.9|11.03||11.1|11.07|10.85|10.9|10.63|10.16|10.3|10.55|10.51|10.3|10.53|10.65|10.65|10.21|10.01|10.6|10.3|9.36|9.52|9.18|9.18|9.34|9.23|9.12|8.92|9.01|9.02|9.05|9.06|9.07|9.18|8.98|9.15|9.17|9.25|9.14|9.26|9.05|9.05|9|8.98|8.9|8.84|8.81|8.97|8.81|8.73|8.97|9.02|9.17|9.28|8.44|8.43|8.57|8.63|8.66|8.76|8.73|8.75|8.74|8.69||||||8.62|8.6|8.7|8.63|8.84|8.94|8.8|||8.78|8.9|8.88|8.9|9.12|8.99
07472|100330|/equities/humanwell|SHANGHAICOMP||19.91|20.82|20.17|20.45|21.22|20.41|21.38|21.31|20.78|21.03|21.34|21.41|20.39|20.37|20.28|20.2|18.76|18.73|17.65|18.3|17.57|18.07|18.16|18.3|18.06|18.65|19.32|19.29|18.1|16.96|17.71|16.1|15.6|15.82|16.32|16.3|16.35|16.78|17.22|16.98|15.9|16|15.91|16.13|16.02|16.27|16.24|16.5|17.29|17.33|16.55|16.21|16.2|15.92|16.15|15.56|15.19|16.48|16.58|16.43||16.16|16.48|16.72|17.06|16.92|16.36|16.49|16.58|17.82|16.92|16.02|16.19|16.2|16.29|16.85|17.21|17.29|16.74|16.45|16.54|16.58||||15.62|14.2|14.21|13.68|13.77|14.35|14.4|14.76|14.94|15.27|14.7|14.72|14.73|15.25|14.42|15.63|16.12|16.94|||16.13|17.25|17.26|16.66|16.65|16.87|17.23|17.07|17.06|17.29|17.34|17.27|16.55|16.18|17.27|17.46|17.35|16.27|16.69|17.41|18.07|18.43|18.54|18.77|18.66|18.94|18.86|19.2|18.49|19.19|19.04|18.99|19.38|19.45|19.05|19.01|19.98|20.18|20.06|19.87||||||19.61|19.69|20.03|20.57|21.67|22.06|22.57|22.96|23.66|23.62|23.48|23.67|24.06|23.98|24.54|24.27|24.65|23.59|22.67||22.52|22.13|22.5|22.07|22|21.2|20.95|21.17|21.05|20.47|20.15|20.15|20.47|20.61|20.59|20.76|20.94|20.58|20.34|20.14|20.37|20.42|20.98|21.25|21.11|21.08|21.44|21.35|21.29|22.31|21.76|21.65|22.26|22.18|22.56|22.55|22.38|22.99|21.94|21.95|22.58|22.2|22.08|21.5|22|21.08|20.25|20.41|20.91|21.11|21.52|20.37|20.58|20.78|19.93|21.12|20.26|21.1|21.5|21.06|20.77||||||20.16|19.87|20.03|20.02|19.86|19.86|19.11|||19.55|19.75|20.3|20.84|21.3|21.9
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||28.89|29.09|28.58|30|30.19|30.1|29.13|28.66|28.8|28.67|27.88|28.77|27.91|28.8|29.6|28.55|27.62|27.78|27.41|26.84|25.78|25.7|25.72|25.02|25.09|25.3|25.57|25.5|25.37|24.59|24.17|24.31|23.73|23.98|24.6|25.58|25.8|26.09|25.75|27.3|27.56|28.2|28.36|28.6|28.41|27.61|28.15|27.06|27.82|27.83|27.33|27.1|26.23|26.47|27.56|27.85|27.23|27.99|28.25|28.78||28.28|27.61|27.41|26.36|26.5|26.25|26.07|25.87|27.44|26.59|26.52|26.13|26.47|26.11|26.68|26.69|26.36|26.2|25.75|26.44|25.97||||26.4|25.48|24.84|22.58|22.41|24.05|24.17|24.67|25.18|25.47|25|24.7|24.34|25.14|24.7|25.79|26.66|27.16|||27.26|27.16|27.26|26.6|27.2|27.33|27.94|28.52|28.72|28.94|28.93|29.34|29.18|28.36|29.98|30.94|30.47|31|30.98|31.57|32.28|33.21|34.12|34.76|35.01|34.65|34.28|35.11|33.38|33.85|34.2|34.38|34.02|34.26|33.39|33.77|35.35|35.32|34.67|34.35||||||33.94|33.92|34.5|34.4|34.77|35.86|36.02|36.22|36.93|36.28|35.77|35.75|37.06|36.92|37.6|36.8|37.46|37.82|40.31||41.4|40.93|38.8|39.4|38.47|38.53|38.66|37.98|37.58|37.47|38.5|39.93|39.61|40.08|39.83|39.62|39.86|39.85|38.35|40.29|41.75|41.07|41.9|43.2|42.61|42.28|42.38|43.82|44.87|43.98|44.08|42.88|43.42|43|42.63|43.2|42|42.18|41.77|41.62|41|41.04|37.31|36.4|36.66|35.65|34.95|35.21|36.16|36.08|35.6|35.6|36.45|35.68|34.09|34.28|33.92|33.9|33.08|32.76|32.83||||||32.41|31.68|31.81|31.3|32.07|32.87|31.27|||31.51|32.32|33.66|33.72|32.77|32.77
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||14.84|15.65|15.48|16.2|16|15.75|15.78|15.66|15.82|15.45|15.56|15.73|15.78|15.56|16.4|15.4|14.99|15.44|16.14|16.59|15.82|15.85|15.48|14.07|14.29|14.04|13.91|14.18|13.38|13.79|12.78|13.1|12.3|12.08|12.38|12.73|12.68|12.41|12.51|12.52|12.16|12.12|12.26|12.77|12.6|12.56|12.57|12.1|12.28|12.76|12.8|12.86|12.61|12.77|13.15|12.98|12.92|13.09|13.3|13.59||13.09|12.65|12.05|11.8|12.19|12.56|12.38|12.29|12.31|11.19|11.16|11|10.9|10.98|10.98|10.84|10.93|11.12|10.75|10.66|10.59||||10.53|9.84|9.61|9.23|9.53|10.47|10.55|11.38|11.67|11.34|11.42|11.63|11.77|12.03|12.03|12.7|12.7|12.95|||13.03|12.87|13.11|13.1|13.19|13.57|13.59|14.08|13.9|13.86|14.01|14.35|13.66|13.14|14.12|14.84|15.04|14.05|14.58|14.96|15.78|15.68|15.59|15.59|15.52|15.89|15.59|16.14|15.5|15.41|15.48|15.44|15.5|14.9|14.82|14.96|15.58|15.64|14.9|14.4||||||13.75|13.87|14.34|14.23|15.16|14.77|14.96|15.56|15.92|15.08|14.99|14.7|15.37|15.13|15.67|15.64|16.12|15.8|16.57||15.76|15.75|16|16.28|16.37|16.21|16.65|16.69|16.97|16.64|17.19|17.54|17.35|17.14|17.52|17.92|17.81|18.1|17.86|18.27|18.62|18.82|18.83|18.22|18.31|19.02|18.41|18.62|18.82|19.43|18.93|18.84|17.67|17.56|18.12|20.13|19.09|19.03|17.61|16.77|16.13|17.33|17.14|17.31|17.7|17.74|17.43|18.19|18.48|19.58|18.95|19.15|18.8|18.65|18.03|17.73|18.51|16.9|16.75|17.2|17.02||||||16.26|15.13|15.96|16.17|17.97|18.65|17.48|||17.93|17.16|16.9|16.56|16.53|16.51
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||9.1|9.57|9.06|9.19|9.11|9.09|8.9|9.03|8.96|8.84|8.55|8.5|8.4|8.42|8.47|8.41|8.4|8.23|8.24|8.93|9.03|8.94|9.02|8.97|8.9|9.19|9.03|9.39|9.52|9.7|9.17|9.46|10.37|10.03|10.09|9.85|10.15|9.75|10|10.05|9.83|9.88|10.06|10.29|9.79|8.9|9.01|8.88|8.9|9.11|9.02|9.35|9.19|9.59|9.4|9.68|9.41|9.03|9.09|9.28||8.83|8.88|9.19|9.45|8.99|9.07|9.25|8.7|8.85|8.98|9.07|9.24|8.89|9.16|9.58|9.31|9.2|9.6|8.73|8.52|8.29||||7.54|7.37|7.25|6.88|6.96|7.71|7.42|8.24|8.47|8.24|8.32|8.47|8.54|7.76|7.59|7.71|7.9|8.17|||7.95|8.21|7.85|7.82|8.02|7.89|7.82|8.06|7.98|8|7.87|7.15|7.3|7.05|7.26|7.47|7.57|7.45|7.4|7.64|7.69|7.8|7.51|7.37|7.29|7.25|7.04|7.18|7.17|7.32|7.07|7.03|7.04|6.96|7.02|7.08|7.27|7.29|7.29|7.04||||||6.89|6.83|6.96|6.88|7.18|7.3|7.31|7.47|7.41|7.48|7.48|7.72|7.78|7.8|7.68|7.73|8|7.9|8.12||7.97|7.8|7.74|7.77|8.01|7.98|8.11|7.99|8|7.98|8.19|7.89|7.83|7.61|7.53|7.53|7.28|7.35|7.41|7.3|7.44|7.28|7.33|7.16|7.1|7.26|7.3|7.11|7.09|7.05|7.06|6.98|7.04|6.92|7.1|6.96|6.9|6.95|7.13|7.06|7.02|7.37|7.22|7.19|7.6|7.5|7.5|8.04|7.68|7.54|6.85|7.11|7.25|7.09|6.94|6.79|6.9|6.99|7.3|7.57|7.86||||||8|7.61|7.94|7.49|7.59|7.71|7.61|||7.36|7.15|7.24|7.05|7.24|7.09
07476|100646|/equities/copote-tech|SHANGHAICOMP||13.74|13.66|13.94|14.57|14.85|14.81|14.16|14.2|14.39|14.25|14.51|14.46|14.57|14.65|14.81|14.75|15.1|15.33|14.57|14.47|14.23|13.58|13.5|13.51|13.18|13.36|13.51|13.51|13.42|13.25|12.9|13.3|13.4|13.06|13.31|13.89|13.62|13.48|13.56|14|14.23|14|14.03|14.42|14.15|14.08|14.24|13.83|14.07|14.11|14.2|14.41|14.04|14.18|14.49|14.88|14.8|15.25|15.78|15.57||16.64|18.49|16.81|16.33|15.91|14.66|14.44|14.02|14.24|13.88|13.71|13.28|12.07|12.24|12.06|11.93|11.89|12.24|12|11.7|11.52||||11.34|10.8|11.41|11.24|12.28|13.64|15.16|15.75|14.32|13.02|13.3|14.3|14.3|13.54|13.74|13.54|14.12|13.96|||13.49|13.3|13|12.94|13.09|13.04|12.62|12.95|13.07|13.15|13.09|12.62|12.65|11.97|12.55|13.04|12.55|12.75|12.7|13.1|13.26|13.67|13.93|13.83|13.36|13.39|13.19|13.6|13.44|13.62|13.13|12.77|12.66|12.56|12.76|12.16|12.31|12.47|12.27|11.86||||||11.86|11.42|12.17|12.7|13.48|13.62|12.38|13.39|13.07|13.42|12.87|13.3|13.31|14.36|13.75|12.5|12.65|12.92|12.6||12.42|12.49|11.99|12.39|11.99|12.12|12.42|12.81|13.24|12.57|12.42|12.54|12.44|12.6|13.18|11.98|11.64|11.36|11.64|11.3|11.3|11.44|11.83|10.75|10.63|10.79|10.87|10.86|10.89|11.01|11.09|10.97|11.17|10.93|11.1|10.87|10.81|10.7|10.63|10.39|10.25|10.25|10.2|10.03|10.15|10.5|10.59|10.31|10.66|10.48|10.47|10.46|10.24|10.15|10.25|10.03|10.11|10.19|10.24|10.29|10.27||||||9.99|9.59|9.99|10.11|10.75|10.92|10.56|||10.58|10.91|10.98|11.04|10.81|10.93
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||9.22|9.15|9.29|9.74|9.54|9.25|9.25|9.04|9.18|9.25|9.23|9.34|8.93|8.91|8.72|8.19|8.23|8.19|8.37|8.87|8.73|8.84|9.04|8.85|8.61|9.06|9.08|9.61|9.71|9.45|9.95|9.68|9.56|9.64|10.22|9.8|8.91|8.69|8.55|8.8|8.36|8.27|8.6|9.17|8.7|9.3|9.2|8.36|7.66|7.72|7.36|6.77|6.55|6.61|6.5|6.35|6.11|6.12|6.15|6.25||6.09|6.05|5.8|5.77|5.79|5.8|5.72|5.68|5.98|5.79|5.71|5.65|5.64|5.46|5.38|5.38|5.27|5.3|5.29|5.22|5.38||||5.09|4.63|4.77|4.56|4.87|5.37|5.24|5.44|5.75|5.83|5.75|5.95|5.85|6.22|6.35|6.19|5.74|5.75|||5.53|5.32|5.48|5.4|5.46|5.49|5.67|5.77|5.6|5.38|5.31|5.26|5.13|4.98|5.32|5.57|5.57|5.36|5.83|5.7|5.95|6.03|6.08|6.13|6.13|6.01|5.97|6.16|6.1|6.25|6.08|6.06|6.09|6.03|6.06|6.17|6.17|6.3|6.25|6.19||||||6.13|6.06|6.26|6.24|6.6|6.8|6.61|6.91|7.05|7.11|6.96|6.89|7.05|7.1|7.12|7.17|7.47|6.79|7.01||7.13|7.24|7.29|7.53|7.6|7.58|7.54|7.66|7.19|7.2|6.99|6.68|6.55|6.53|6.68|6.69|6.87|7.09|6.8|7.08|7.18|7.09|7.19|7.26|7.44|7.28|7.08|7.09|7.17|7.15|7.08|6.99|7.05|6.55|6.69|6.41|6.3|6.47|6.51|6.02|5.89|6.13|6.17|6.16|6.4|6.32|6.25|6.5|6.69|6.82|6.75|6.98|7.06|7.01|6.65|6.47|6.56|6.35|6.34|6.6|6.68||||||6.73|6.47|6.86|6.99|7.57|7.78|7.77|||7.46|7.15|7.91|7.88|7.51|7.41
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||6.01|6.01|6.04|6.16|6.13|6.08|6.1|6.19|6.21|6.14|6.2|6.2|6.14|6.19|6.22|6.1|6.04|6|6.08|6.59|6.7|6.74|6.83|6.79|6.77|6.67|6.69|6.73|6.54|6.6|6.42|6.69|6.55|6.59|6.83|6.65|6.47|6.54|6.64|6.72|6.63|6.6|6.62|6.78|6.83|6.74|6.73|6.73|6.67|6.77|6.37|6.37|6.24|6.21|6.13|6.18|6.1|6.23|6.41|6.09||5.95|6.22|6.28|6.29|6.34|6.34|6.31|6.27|6.79|6.89|7.12|7.38|8.1|7.58|6.89|6.55|6.25|6.39|6.34|6.09|6.17||||5.9|5.36|5.26|5.12|5.25|5.73|5.69|5.97|6.11|6.07|6.26|6.58|6.64|6.91|6.28|6.23|6.84|7.19|||6.54|6.9|7.14|6.79|6.71|6.71|6.53|6.37|6.38|6.44|6.25|6.1|5.86|5.71|6.05|6.21|6.09|5.82|5.82|6.17|6.27|6.3|6.07|5.89|5.92|5.86|5.82|5.88|5.79|5.87|5.72|5.66|5.76|5.73|5.67|5.59|5.86|5.91|5.81|5.65||||||5.64|5.55|5.69|5.73|6.05|6.27|6.35|6.65|6.55|6.95|7.06|7|6.92|6.93|6.66|6.63|6.88|6.52|6.86||6.8|6.66|6.54|6.86|6.66|6.05|5.74|5.84|5.65|5.61|5.51|5.51|5.52|5.48|5.43|5.45|5.48|5.44|5.47|5.5|5.62|5.57|5.62|5.6|5.53|5.46|5.53|5.43|5.42|5.36|5.42|5.4|5.48|5.45|5.52|5.42|5.36|5.3|5.25|5.22|5.23|5.24|5.23|5.2|5.25|5.16|5.09|5.15|5.3|5.36|5.36|5.31|5.34|5.39|5.38|5.38|5.49|5.52|5.54|5.57|5.6||||||5.45|5.29|5.48|5.45|5.64|5.76|5.66|||5.66|5.68|5.68|5.67|5.78|5.73
07479|100844|/equities/hunan-haili|SHANGHAICOMP||8.24|8.25|8.29|8.69|8.62|8.49|8.64|8.61|8.9|8.84|9.08|8.94|9.02|9.28|8.96|9.13|8.99|8.47|8.52|8.46|8.36|8.53|8.67|8.67|8.67|8.6|8.53|8.2|8.13|7.87|7.57|7.42|7.51|7.21|7.44|7.47|7.05|7.11|7.23|7.25|7.22|7.16|7.19|7.33|7.17|7.14|7.07|6.86|7|7.07|7.09|7.07|7.01|7.05|7.02|7.01|6.95|7.07|7.09|7.18||7.07|7.11|7.16|7.58|7.17|7.07|7.05|6.93|7.25|7.21|7.19|7.18|7.25|7.47|6.79|6.7|6.53|6.64|6.61|6.49|6.61||||6.41|6.15|6.28|6.07|6.23|6.81|6.96|7.36|7.3|7.08|7.11|7.38|7.38|7.44|7.43|7.46|7.35|7.87|||7.66|7.85|7.93|7.87|7.63|7.6|6.91|6.96|6.94|6.95|6.85|6.69|6.65|6.51|6.96|7.17|7.13|7.05|7.27|7.55|7.68|7.84|7.84|7.87|7.76|7.75|7.74|7.83|7.73|7.79|7.71|7.71|7.62|7.46|7.47|7.47|7.61|7.65|7.57|7.45||||||7.29|7.2|7.36|7.27|7.6|7.6|7.84|7.95|7.95|8.1|8.06|8.16|8.27|8.15|8.23|8.17|8.34|8.34|8.66||8.58|8.7|9.11|9.55|8.68|8.19|8.19|8.12|8.24|8.14|8.29|8.38|8.43|8.63|8.82|9.06|8.71|8.97|9.1|9.36|9.42|9.06|9.08|8.84|8.63|8.94|8.8|8.98|9.18|9.38|9.04|8.96|8.83|8.67|8.96|9.55|9.06|8.52|8.17|8.28|8.08|8.64|7.85|7.77|7.45|7.36|7.3|7.61|7.69|7.35|7.41|7.56|7.59|7.6|7.45|7.55|7.6|7.56|7.6|7.79|7.83||||||7.78|7.67|7.83|7.97|8.27|8.72|8.8|||8.79|8.89|8.8|8.68|8.88|8.07
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||19.73|19.96|19.4|19.98|19.27|19.13|19.33|19.7|19.48|19.68|19.57|19.28|19.24|18.91|18.56|18.66|18.53|18.55|18.03|18.99|18.95|19.27|19.05|18.97|18.72|18.95|19.12|19.25|19.25|19.14|18.32|18.71|18.96|18.82|19.08|19.17|19.21|19.22|19.86|19.84|19.15|19.63|18.68|19.15|18.93|18.74|18.81|19.13|20.12|20.1|20.58|20.35|21.01|21.71|19.74|19.76|19.39|19.11|18.84|18.91||18.72|18.68|18.7|18.75|18.96|18.33|18.13|17.5|18.18|17.86|17.61|17.67|17.86|17.45|17.74|17.55|17.3|17.47|18.15|18.47|16.79||||16.38|15.46|16.19|15.6|16.59|18.13|17.86|18.72|19.11|18.7|18.72|19.3|19.17|19.12|18.76|19.43|19.5|20.12|||19.69|19.84|20|19.91|20.33|21.58|21.1|20.77|21.22|20.39|20.28|20.19|19.8|19.56|21.12|21.95|22.15|22.32|23.35|23.7|24.15|25.36|25.19|23.96|24.19|24.59|25.55|24.01|24.32|22.11|22.03|21.94|22.01|22.18|22.54|21.91|22.13|22.31|22.39|22.19||||||21.39|21.08|21.72|21.08|22.02|22.1|22.56|23.29|23.12|23.5|23.23|23.88|24.25|24.14|24.68|25.56|24.37|24.83|23.87||23.23|23.19|22.8|23.06|22.69|22.94|22.72|23|22.53|22.3|22.63|22.84|22.77|22.84|22.67|22.56|22.72|22.34|22.1|22.08|22.28|22.33|22.73|22.05|22.02|22.39|22.56|22.72|22.41|22.29|22.43|22.23|22.67|22.74|22.31|22.08|21.99|21.84|21.89|22.07|21.99|22.35|21.69|21.58|21.97|21.98|21.9|23.22|23.71|23.86|23.4|24.05|23.75|24.33|24.63|24.35|24.67|24.92|25.49|25.89|25.7||||||24.45|24.15|25.65|23.85|23.9|24.52|25.03|||25.26|25.72|26.82|26.37|25.2|25.26
07481|100392|/equities/huasheng|SHANGHAICOMP||4.98|5.01|5.08|4.91|4.83|4.79|4.75|4.8|4.73|4.76|4.79|4.77|4.84|4.73|4.73|4.63|4.53|4.41|4.49|4.72|4.77|4.85|4.89|4.89|4.82|4.81|4.9|4.78|4.84|4.81|4.69|4.96|4.98|4.9|5.04|5.1|5.11|5.2|5.16|5.18|5.34|4.88|4.88|4.94|4.7|4.46|4.4|4.41|4.5|4.63|4.56|4.64|4.65|4.66|4.69|4.78|4.64|4.64|4.69|4.62||4.61|4.6|4.53|4.53|4.57|4.42|4.23|4.2|4.38|4.28|4.28|4.34|4.1|4.34|4.3|4.51|4.35|3.95|3.98|3.9|3.97||||3.73|3.62|3.63|3.9|4.33|4.81|4.49|4.47|4.4|4.37|4.35|4.61|4.72|4.67|4.54|4.73|4.71|5.05|||5.08|5.37|5.96|6.56|5.96|5.42|4.93|4.48|4.58|4.61|4.69|4.54|4.64|4.51|4.35|4.26|4.18|4.2|4.28|4.42|4.42|4.46|4.47|4.3|4.3|4.22|4.1|4.19|4.17|4.23|4.18|4.14|4.19|4.09|4.15|4.02|4.08|4.05|4.09|3.93||||||3.92|3.76|3.89|3.81|4|4.09|4.06|4.21|4.08|4.26|4.21|4.34|4.34|4.31|4.32|4.21|4.36|4.32|4.35||4.2|4.16|4.2|4.2|4.15|4.02|4.12|4.25|4.26|4.12|4.06|4.06|3.96|3.9|3.89|3.9|3.81|3.8|3.81|3.8|3.89|3.87|3.93|3.87|3.88|3.88|3.99|4.01|3.94|3.92|3.95|3.91|3.96|3.9|3.86|3.76|3.75|3.72|3.69|3.69|3.66|3.64|3.63|3.59|3.68|3.65|3.56|3.55|3.63|3.78|3.9|4.05|4.13|4.17|4.2|4.14|4.2|4.15|4.11|4.15|4.19||||||4|3.99|4.04|4.1|4.23|4.24|4.14|||4.11|4.21|4.21|4.26|4.44|4.15
07482|101001|/equities/new-wellful|SHANGHAICOMP||9.23|9.14|9.06|9.28|9.27|8.87|8.71|9.04|9|8.63|8.57|8.65|8.55|8.61|8.82|8.65|8.61|8.48|8.95|9.29|9.1|8.56|8.52|8.68|8.65|8.96|9.05|9.17|9.28|9.43|9.15|9.55|9.84|9.92|10.06|10|9.9|9.39|9.76|9.76|8.87|8.66|8.61|9.22|9.95|9.77|9.61|9.66|9.47|9.83|9.7|9.7|8.82|8.73|8.4|8.02|8.19|7.98|7.98|7.84||7.58|7.78|8.04|7.87|7.96|8.07|8|7.74|8.22|7.82|8.01|8.15|8.3|8.42|8.01|8.32|8.47|8.73|8.75|8.33|8.49||||9.43||||||||||10.48|10.37|9.92|10.27|10.12|10.11|10.41|10.88|||10.99|10.36|10.57|10.59|10.5|10.27|9.55|9.43|9.48|9.39|8.95|8.47|8.25|8.18|8.43|8.69|8.39|8.14|8.13|8.36|8.49|8.49|8.72|8.44|7.67|7.51|7.62|7.85|8.05|8.02|8.07|8.06|7.86|7.81|7.86|7.64|7.63|6.94|6.64|6.52||||||6.56|6.28|6.43|6.53|6.73|6.69|6.87|6.94|7.07|7.28|7.39|7.5|7.5|7.39|7.43|6.97|7.04|7.02|7.09||6.79|6.72|6.73|6.74|6.74|6.7|6.74|6.61|6.52|6.43|6.45|6.46|6.48|6.5|6.52|6.48|6.54|6.5|6.41|6.47|6.55|6.51|6.44|6.35|6.36|6.42|6.52|6.52|6.64|6.65|6.68|6.68|6.72|6.69|6.82|6.69|6.68|6.72|6.89|6.89|6.92|7.09|7.06|6.83|6.89|6.94|6.7|6.97|7.08|7.16|6.93|7.07|7.22|7.22|6.56|6.4|6.65|6.73|6.83|7.01|6.84||||||6.6|6.54|6.56|6.58|6.4|6.38|6.26|||6.35|6.41|6.23|6.21|6.3|6.28
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||17.85|18.25|19.88|21.05|20.69|20.6|21.91|21.56|20.94|20.94|19.94|20.7|19.88|20.02|19.98|19.38|19.74|19.59|20.25|20.78|20.18|20|20.42|18.56|18.82|19.25|18.86|17.96|18.32|17.81|17.43|17.26|17.24|17.31|17.78|18.3|18.28|17.88|17.54|17.71|18.66|18.96|19.15|20.83|20.74|18.85|18.96|18.02|18.11|19|18.38|19.16|19.31|19.2|17.96|18.15|16.5|16.1|15.63|17.17||15.61|14.4692|13.7769|14.0077|13.3846|13.1923|13.3539|13.3154|13.7923|13.4154|13.1077|13.0385|12.9231|13.0231|13.0769|12.8385|13.2231|12.0231|12.3077|12.4462|12.2923||||12.3462|12.1308|12.5769|12.1538|13.4308|14.9231|14.5846|15.2692|15.1846|15.2769|13.8846|14.0077|13.7538|14.5539|14.5846|15.0615|15.3846|15.3769|||13.9769|14.1077|13.9923|13.7462|13.8615|13.9923|13.9923|14.1692|14.0769|14.2154|14.0308|14.0154|13.8|13.4308|14.2462|15.0615|14.9846|14.6539|14.9923|15.5539|15.9385|16.2769|16.6154|16.5769|16.5539|16.8154|16.4077|17.1231|17.0308|17.1385|17.7692|16.9615|16.5|16.3231|15.9|16.1231|16.5615|17.2|16.8462|16.8462||||||16.5539|16.8692|17.2539|17.4692|18.4615|18.5385|19.4231|20.2692|20.7846|21.3692|20.7923|18.9|19.6154|19.0769|19.6|19.8846|20.1|18.2692|19.7539||19.7846|20.0769|19.5615|19.3769|20.2231|21.4846|21.6539|21.3462|20.9769|20.3077|20.0231|21.0077|20.5308|20.4|20.8077|20.9077|21.5462|23.0385|22.6539|22.5308|22.2462|23.1462|24.2308|24.0769|24.9231|22.6846|22.4|20.7077|19.8231|18.2692|16.6077|16.3769|16.9231|16.6769|17.1923|16.8923|16.3154|17.0846|16.7846|15.6692|15.1615|14.5231|14.5154|14.5462|14.8462|14.8077|14.7154|14.6923|15.1154|15.5615|15.8385|15.7692|15.6769|15.5923|15.3385|14.6615|14.7231|14.7385|14.5846|14.7231|14.7692||||||14.5615|14.4692|14.9692|15.0923|15.0769|15.3308|15.3692|||15.3385|15.2846|15.6385|16.0923|16.2154|15.9462
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||32.44|30.47|30.31|31.33|31.17|31.22|31.28|31.8846|31.5923|32.7769|33.3231|33.5846|32.2462|33.1154|33.7846|34.2077|31.8615|31.6154|31.6077|32.5|32.6615|32.8615|32.7846|32.3846|31.7|31.6692|31.5462|31.8462|31.3539|31.7|29.7769|32.0308|31.4308|31.2923|32.1692|33.6154|33.5385|34.2385|34.6846|35.4|33.0769|33.4923|34.0539|35.1539|35.1462|34.8077|34.6231|33.2077|34.7692|32.9154|32.9077|32.1231|33.7385|32.4462|32.3231|33|31.8385|32.9539|33.2692|32.4615||30.9846|30.3077|30.8462|28.7692|27.8077|27.8385|26.9308|26.7692|28.3154|28.5308|28.2615|28.6615|28.7231|28.7615|28.8846|28.9692|29.1692|28.4231|27.9769|27.9077|28.1385||||29.2923|26.6308|26.9231|24.6462|25.7846|27.2923|27.9308|28.9077|29.3462|29.7923|29.4615|30.2462|29.9385|30.7692|30.5|31.9154|32.3462|32.7308|||33.0923|34.2|35.8846|34.2692|34.5616|35.1692|35.6923|35.8923|36.1|35.6154|35.6154|35.8615|34.6231|33.7692|34.9077|36.4846|35.9154|36.9231|37.5385|37.9539|38.6923|39.4077|39.5462|40.1231|40.1846|40.2077|39.2846|40.7692|39.8385|40.9385|41.1462|41.3539|41.7692|42.1462|40.1692|41.3|43.4385|45.4462|44.6616|44.8539||||||45.0539|46|45.6846|45.1154|47.1|46.5|46.3077|46.0923|46.0385|44.9539|44.3308|44.9923|45.3846|44.5539|45.3692|45.2308|45.8846|48.3077|48.0539||47.8077|47.5385|48|48.8616|48|49|49.2385|48.9154|49.3616|47.9231|48.2154|48.4154|48.1462|48.7692|48.3923|47.7231|48.2692|47.1308|46.1539|45.2539|45.1923|44.5|45.0385|44.9308|44.8616|43.9616|43.8462|44.4846|45.2769|44.5385|45.0769|45.2154|47.5846|47.7692|48.7692|48.4769|47.6846|46.2308|46.9846|47.8154|48.7769|48.9231|47.7|47.8769|47.8846|48.4616|46.6539|47.1231|46.8077|46.2|44.6385|43.9231|44.5|45.5846|43.9231|44.7077|43.9308|44.1923|43.6923|43.6539|45.1923||||||44.0616|42.1154|42.6923|42.3231|42.0462|41.8308|41.0846|||42.1462|41.2308|41.8769|42.3692|44.3308|43.6385
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||7.51|7.91|7.6|7.62|7.48|7.65|7.65|7.4|7.41|7.06|6.81|6.49|6.18|6.18|6.12|6.07|6.02|5.93|6.05|6.37|6.28|6.24|6.25|6.26|6.1|6.16|6.13|6.22|6.19|6.18|6.12|6.22|6.18|5.99|6.04|6.17|6.12|6.1|6.26|6.42|6.48|6.41|6.42|6.55|6.48|6.42|6.39|6.3|6.33|6.44|6.42|6.24|6.28|6.38|6.3|6.38|6.42|6.41|6.54|6.27||6.27|6.25|6.25|5.95|5.9|5.91|5.85|5.68|5.89|5.88|5.71|5.71|5.74|5.72|5.67|5.69|5.99|5.83|5.82|5.54|5.82||||6.07|5.78|5.5|5.49|5.78|6.08|6.1|6.23|6.39|6.37|6.71|7.06|6.8|6.91|6.86|6.85|6.59|6.53|||6.51|6.36|6.36|6.17|6.21|6.27|6.41|6.4|6.29|6.1|6.08|5.81|5.75|5.88|6.19|6.42|6.42|6.4|6.63|6.96|7.02|6.97|6.99|7.05|7.02|6.84|6.85|6.93|6.99|6.75|6.61|6.67|6.72|6.42|6.11|6.22|6.33|6.26|6.27|6.27||||||6.03|5.97|6.28|6.32|6.42|6.43|6.12|6.31|6.19|6.39|6.5|6.68|6.68|6.7|6.97|7.1|6.91|7.02|6.96||7.24|7.38|7.08|6.99|7.36|7.75|7.38|7.19|6.85|6.52|6.21|6.54|6.23|6.18|5.89|5.61|5.52|5.68|5.87|5.83|5.91|5.86|5.81|5.91|5.76|5.52|5.45|5.48|5.4|5.23|5.23|5.01|4.95|4.91|4.86|4.86|4.85|4.85|4.87|4.87|4.86|4.88|4.8|4.7|4.81|4.79|4.62|4.82|4.88|4.98|4.98|5.07|5.08|5.14|5.19|5.13|5.14|5.24|5.52|5.56|5.56||||||5.36|5.42|5.71|5.44|5.46|5.43|5.33|||5.36|5.39|5.39|5.28|5.46|5.38
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||17.64|18.35|18.41|17.98|18.18|17.47|16.31|16.92|16.83|17.04|17.13|17.27|16.14|16.22|16.35|16.62|16.04|15.54|15.83|16.82|16.72|17.03|17.09|17.33|16.89|16.68|17.42|16.99|16.82|16.5|16.08|16.87|16.96|16.88|17.2|17.36|17.07|16.66|16.99|17.1|17.12|17.23|17.1|17.62|17.54|17.58|17.9|19.21|20.11|20.08|20.7|20.99|19.95|19.35|19.72|17.93|16.81|17.3|16.7|16.35||16.01|16.24|16.09|16.21|16.05|15.91|15.7|14.54|15.5|15.22|15.28|15.09|15.42|15.09|14.96|14.97|14.77|14.97|14.96|14.57|14.67||||14.48|13.16|13.79|13.54|13.91|15.35|15.88|16.87|17.25|16.65|16.55|17.5|17.6|18.43|17.61|18.61|19.8|19.85|||19.99|19.4|19.07|19.26|19.4|18.84|18.12|19.32|18.69|17.91|17.81|17.98|17.65|17.17|17.88|18.55|18.47|18.29|18.62|19.35|20.5|20.04|20.24|20.52|21.58|19.89|19.84|21.44|22.16|24.14|23.12|21.77|22.04|22.43|23.8|26.32|26.76|24.33|22.12|20.11||||||20.66|21.03|21.88|22.06|23.77|23.27|25.12|25.83|28.7|27.73|26.53|24.8|24.26|23.61|25.46|26.33|28.01|30.04|30.07||29.16|29.83|27.12|27|26.33|26.86|27.54|25.04|22.76|24.17|21.97|19.97|19.81|19|18.84|17.14|16.95|16.75|16.6|16.46|16.67|16.67|16.95|16.9|16.47|16.86|18.31|18.25|18.25|18.53|18.71|18.79|19.13|18.53|18.69|18.24|17.77|17.54|17.3|17.09|17.06|16.72|16.19|16|16.29|16.18|15.66|15.75|16.75|16.96|16.75|16.78|17.18|16.98|17.3|17.22|17.43|17.13|17.06|16.67|16.5||||||15.7|15.2|15.4|15.14|15.72|15.99|15.97|||16.18|16.23|16.9|16.41|16.83|16.76
07487|1056000|/equities/ikd-a|SHANGHAICOMP||19.15|19.47|18.88|20.21|19.95|20.92|19.95|18.14|18.14|17.2|18.55|18.87|18.82|18.67|18.63|18.23|18.14|19.24|20.28|19.97|19.6|19.7|19.46|17.69|17.68|18.16|18.45|17.96|18.32|19.39|18.02|17.32|16.8|16.48|16.14|16.45|17.75|16.8|16.25|16.81|16.83|16.38|16.67|18.52|19.8|18.7|17.52|15.93|16.01|16.47|16.85|16.59|16.24|16.48|15.99|15.77|14.34|14.99|15.19|15.03||15.11|14.18|13.76|13.3|13.15|13.3|13.32|13.2|13.38|13.08|12.75|12.89|12.95|12.42|12.88|12.54|12.83|11.66|11.05|10.78|11.2||||10.67|9.7|9.97|9.19|9.52|10.37|10.57|10.9|10.81|11.28|11.25|10.51|9.97|10.43|10.35|10.93|11.11|11.59|||11.7|11.77|12.02|11.72|11.91|12.26|12.45|12.91|12.98|13|13.31|13.64|12.96|12.55|13.17|13.57|13.74|13.3|13.41|13.94|14.72|15.52|16.36|16.87|16.59|16.52|16.43|16.85|16.34|16.88|16.93|16.86|16.75|17.28|16.58|16.71|18.55|18.57|17.25|17.9||||||18.5|18.93|19.57|18.52|19.61|19.62|20.21|20.9|21.95|22|21.24|19.31|18.51|17.43|17.71|17.31|17.38|17.7|18.94||19.28|19.22|19.58|20.75|20.75|20.77|20.64|19.32|19.27|18.12|18.39|18.8|17.77|16.8|15.83|15.62|15.16|15.22|14.86|15.59|16.34|16.76|16.2|16.16|15.66|15.42|15.7|15.94|16.11|16.28|15.97|15.83|16.6|16.55|17.44|17|16.95|16.99|15.7|14.9|15.33|14.75|14.19|14.3|13.7|13.66|13.7|13.49|13.72|13.69|13.6|13.58|13.66|13.76|13.73|13.25|13.38|12.88|12.58|12.42|12.19||||||11.92|11.76|11.74|11.64|11.74|11.73|11.72|||11.76|12.11|12.41|12.61|12.9|12.87
07488|101082|/equities/industrial-sec|SHANGHAICOMP||6.3|6.23|||||||6.31|6.39|6.52|6.74|6.31|6.32|6.35|6.36|6.21|6.17|6.2|6.38|6.46|6.52|6.47|6.47|6.46|6.58|6.56|6.63|6.63|6.61|6.45|6.64|6.71|6.75|6.7|6.77|6.79|6.83|6.86|6.98|6.96|7.05|7.03|7.17|7.12|7.13|7.15|6.99|7.12|7.19|7.19|7.19|7.84|7.27|6.82|6.94|6.75|6.59|6.34|6.34||6.24|6.15|6.19|6.15|6.23|6.25|6.12|6.1|6.31|6.25|6.17|6.17|6.16|6.13|6.21|6.16|6.22|6.17|6.13|6.12|6.29||||6.51|6.21|6.32|6.23|6.58|6.78|6.74|6.69|6.77|7.35|7.62|7.7|7.47|7.6|7.43|7.67|7.6|7.78|||7.81|7.68|7.73|7.44|7.55|7.52|7.61|7.69|7.68|7.7|7.82|7.78|7.82|7.42|7.71|7.84|7.66|7.66|7.9|8.05|8.15|8.29|8.25|8.23|8.18|8.21|8.23|8.48|8.39|8.52|8.47|8.43|8.55|8.5|8.5|8.9|8.91|8.92|8.92|8.69||||||8.63|8.76|8.93|8.71|9.07|9.22|9.37|9.23|9.18|9.12|9.12|9.48|9.56|9.46|9.44|9.56|9.52|9.69|9.86||9.88|9.89|9.69|9.82|9.7|9.65|9.79|9.85|10|9.7|9.92|10.11|9.99|9.98|10.06|10.01|10.28|9.91|9.81|9.7|9.1|8.98|8.8|8.56|8.6|8.74|8.82|8.82|8.88|8.85|8.72|8.46|8.59|8.6|8.71|8.84|8.88|8.53|8.56|8.42|8.4|8.59|8.58|8.6|8.92|9.13|9.15|9.34|9.64|9.8|9.43|9.42|9.34|9.39|9.38|9.34|9.45|9.43|9.42|9.72|9.87||||||9.84|9.82|10.08|10.07|10.26|10.59|10.53|||10.65|10.58|10.97|10.97|11.39|11.2
07489|100742|/equities/inesa-electron|SHANGHAICOMP||6.62|6.65|6.69|6.87|6.93|6.89|6.94|7.01|7.05|7.12|7.24|7.26|7.16|7.23|7.3|7.25|7.08|7.01|6.9|7.38|7.39|7.38|7.43|7.45|7.15|7.23|7.3|7.38|7.25|7.19|7.01|6.96|6.99|6.97|7.07|6.88|6.84|6.84|6.98|7.09|7.07|7.16|7.27|7.19|7.15|7.36|6.9|6.66|6.84|6.8|6.81|6.94|6.83|6.75|6.79|6.82|6.78|7.01|7.08|7.28||7.04|6.88|6.94|6.95|6.72|6.7|6.72|6.57|7.02|6.94|6.9|6.94|6.93|7.14|6.98|7.02|6.93|6.89|6.57|6.45|6.38||||6.3|6.04|6.25|5.84|6.34|7.04|7.11|7.79|7.08|6.89|6.93|7.01|7|7.38|7.78|7.75|7.6|8.16|||8.16|8.54|8.27|8.18|8.71|8.62|8.59|8.9|9.37|9.59|8.72|8.87|8.43|7.66|8.44|8.3|8.25|8.61|8.29|7.54|7.47|7.72|7.93|8.09|7.59|7.63|7.88|8.75|8.61|7.83|7.12|6.47|6.6|6.6|6.6|6.72|6.85|6.9|6.6|6.32||||||6.33|6.19|6.76|6.66|7.02|6.99|6.95|7.08|6.83|6.83|6.43|6.39|6.34|6.29|6.34|6.28|6.45|6.52|6.61||6.5|6.47|6.32|6.4|6.24|6.31|6.47|6.5|6.27|6.15|6.12|6.2|6.21|6.08|6.09|5.97|6.05|6.09|5.91|6|6.08|6.11|6.21|6.11|5.9|6.04|6.04|6.05|6.06|6.08|6.14|6.12|6.2|6.01|6.1|5.96|5.74|5.65|5.6|5.57|5.53|5.47|5.45|5.42|5.49|5.5|5.4|5.8|5.85|5.88|5.96|6.06|6.19|5.97|5.96|5.98|5.88|5.92|5.84|6.02|5.97||||||5.88|5.73|5.95|5.91|6.01|6.11|6.12|||6.03|6.15|6.25|6.39|6.37|6.33
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||0.471|0.471|0.469|0.476|0.481|0.482|0.483|0.486|0.485|0.487|0.488|0.486|0.483|0.485|0.486|0.486|0.477|0.484|0.482|0.491|0.491|0.492|0.491|0.492|0.483|0.482|0.487|0.489|0.487|0.486|0.481|0.478|0.478|0.478|0.482|0.48|0.479|0.478|0.482|0.482|0.483|0.486|0.485|0.485|0.481|0.492|0.478|0.474|0.477|0.477|0.479|0.481|0.48|0.479|0.477|0.481|0.478|0.483|0.483|0.487||0.479|0.48|0.48|0.481|0.476|0.474|0.475|0.47|0.479|0.493|0.492|0.491|0.486|0.489|0.488|0.485|0.49|0.489|0.483|0.484|0.48||||0.483|0.474|0.48|0.461|0.471|0.493|0.492|0.509|0.493|0.484|0.481|0.484|0.484|0.494|0.499|0.502|0.498|0.519|||0.516|0.532|0.527|0.527|0.54|0.525|0.515|0.512|0.514|0.542|0.525|0.517|0.511|0.477|0.501|0.501|0.5|0.505|0.5|0.489|0.485|0.498|0.502|0.503|0.495|0.491|0.484|0.506|0.515|0.537|0.493|0.468|0.467|0.464|0.464|0.463|0.47|0.469|0.466|0.456||||||0.451|0.446|0.457|0.452|0.462|0.463|0.467|0.47|0.46|0.463|0.446|0.446|0.449|0.446|0.446|0.446|0.447|0.447|0.451||0.448|0.447|0.441|0.443|0.439|0.441|0.446|0.444|0.439|0.433|0.433|0.437|0.437|0.433|0.43|0.428|0.428|0.427|0.421|0.42|0.427|0.422|0.417|0.419|0.435|0.441|0.443|0.446|0.454|0.452|0.453|0.451|0.457|0.446|0.445|0.441|0.434|0.431|0.432|0.433|0.432|0.433|0.428|0.43|0.44|0.438|0.436|0.45|0.455|0.456|0.453|0.453|0.452|0.444|0.445|0.444|0.441|0.444|0.446|0.453|0.452||||||0.454|0.449|0.449|0.452|0.451|0.45|0.452|||0.45|0.456|0.462|0.465|0.465|0.463
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||8.38|8.44|8.48|8.67|8.81|8.57|8.56|8.59|8.51|8.5|8.57|8.57|8.4|8.45|8.37|8.33|8.17|7.9|7.96|8.4|8.43|8.53|8.5|8.51|8.4|8.51|8.6|8.6|8.45|8.29|8.02|8.37|8.54|8.5|8.51|8.8|8.69|8.66|8.78|8.91|9.01|9.14|9.05|9.2|9.15|8.96|9|9.05|9.33|9.41|9.34|9.49|8.63|8.65|8.95|8.82|8.79|8.93|9.01|9.28||8.8|9.26|9.1|9.19|9|9.16|8.93|8.67|8.89|8.72|8.68|8.83|8.76|9.02|8.88|8.96|8.96|9.07|9.15|8.32|8.47||||8.37|7.76|8.17|7.88|8.35|9.28|9.81|10.36|10.73|10.06|11.18|12.42|12.54|11.82|11.7|11.9|13.22|13.33|||12.12|11.02|11.22|11.27|11.66|10.6|10.26|10.58|10.61|10.41|10.15|10.01|9.67|9.3|9.94|10.36|10.15|10.16|10.94|11.46|10.97|10.67|10.77|10.68|10.58|10.53|10.41|11.23|10.94|11.77|11.49|11.52|12.13|12.06|12.89|12.63|13.21|12.01|11.54|11.26||||||11.43|11.93|13.25|14.72|16.35|18.17|20.19|18.35|16.68|16.21|14.74|13.4|12.18|11.07|11.61|10.55|11.02|11.23|11.43||10.8|11.11|10.85|10.48|10.3|10.45|10.92|11.92|10.84|10.6|10.6|10.84|10.83|11.01|10.81|9.83|8.94|8.86|8.77|8.7|8.79|8.88|9.01|8.76|8.47|8.67|8.82|8.95|8.8|8.89|9.07|8.8|8.9|8.81|8.89|8.69|8.7|8.69|8.56|8.51|8.7|8.3|8.25|8.13|8.28|8.24|8.17|8.16|8.48|8.71|8.79|8.43|8.6|8.53|8.61|8.67|8.83|8.73|8.82|8.76|8.74||||||8.37|8.18|8.53|8.57|8.73|8.84|8.82|||8.76|8.89|9.08|9.06|9.32|9.26
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||7.33|7.48|7.52|7.73|8.02|7.92|7.84|8.01|7.87|7.91|8.03|8.07|7.87|7.93|7.85|7.79|7.42|7.23|7.45|7.85|7.82|7.82|7.78|7.9|7.64|7.83|7.82|7.77|7.63|7.44|7.26|7.45|7.52|7.36|7.62|7.8|7.71|7.67|7.89|8.13|8.06|8.23|8.31|8.29|8.3|8.16|8.21|8.28|8.57|8.5|8.68|8.58|7.8|7.72|7.89|7.84|7.53|7.7|7.66|7.74||7.62|7.64|7.67|7.58|7.67|7.82|7.53|7.15|7.6|7.38|7.33|7.35|7.41|7.43|7.4|7.42|7.39|7.47|7.39|7.27|7.32||||7.26|6.67|6.94|6.56|7|7.78|8.1|8.42|8.73|7.94|7.86|8.1|8.08|8.53|8.18|8.43|9.16|9.46|||9.54|9.17|9.17|9.1|9.26|9.2|8.79|8.96|9.19|8.91|8.82|8.95|8.14|7.83|8.36|8.6|8.41|8.23|8.45|8.95|9.3|9.05|9.24|9.29|9.21|9.18|9.04|9.51|9.21|9.7|9.55|9.65|9.7|9.52|9.54|9.6|10.07|10.07|9.82|9.78||||||9.73|9.69|10|9.9|10.59|10.58|10.83|11.47|11.35|11.97|11.78|11.45|11.9|11.28|11.5|11.89|12.67|13.19|12.89||12.35|12.19|11.67|12.11|12.92|14.36|13.05|13.32|13.13|12.85|13.9|14.12|14.21|14.17|13.93|12.66|12.11|12.19|12.09|12.25|11.95|11.9|12.65|12.62|12.77|12.55|13.14|14.6|14.38|14.62|15.31|13.92|12.65|12.45|12.99|13.4|14.38|13.78|13.44|13.13|13.7|13.31|12.1|11|11.62|10.56|9.6|8.73|8.62|8.86|8.76|8.41|8.25|8.2|8.16|8.22|8.27|8.26|8.27|8.31|8.3||||||8.15|8.15|8.43|8.63|8.84|8.89|8.9|||8.95|9.03|9.59|9.79|9.97|9.89
07493|100283|/equities/baotou-steel|SHANGHAICOMP||2.09|2.08|2.07|2.12|2.13|2.13|2.13|2.18|2.19|2.22|2.19|2.17|2.15|2.16|2.14|2.14|2.11|2.12|2.1|2.19|2.26|2.19|2.16|2.16|2.14|2.14|2.18|2.17|2.18|2.16|2.13|2.22|2.26|2.26|2.28|2.36|2.37|2.37|2.44|2.41|2.49|2.35|2.37|2.51|2.65|2.64|2.45|2.45|2.23|2.1|2.13|2.12|2.14|2.17|2.16|2.14|2.11|2.14|2.09|2.13||2.07|2|2.01|2|2|2.01|2.03|2.05|2.09|1.9|1.86|1.86|1.88|1.86|1.85|1.86|1.89|1.85|1.84|1.8|1.86||||1.88|1.82|1.88|1.79|1.84|2.01|2.04|2.14|2.21|2.19|2.24|2.23|2.2|2.21|2.18|2.28|2.28|2.32|||2.24|2.23|2.25|2.22|2.25|2.22|2.25|2.28|2.3|2.27|2.28|2.27|2.24|2.13|2.31|2.39|2.4|2.38|2.41|2.5|2.58|2.64|2.63|2.64|2.68|2.66|2.51|2.58|2.57|2.59|2.61|2.61|2.58|2.5|2.5|2.51|2.55|2.56|2.54|2.5||||||2.34|2.34|2.43|2.41|2.51|2.46|2.53|2.57|2.58|2.56|2.63|2.67|2.73|2.85|2.83|2.79|2.72|2.67|2.79||2.79|2.77|2.78|2.84|2.78|2.88|3.05|3.01|3.09|3.11|3.08|3.12|3.04|2.94|2.99|2.96|3.04|2.88|2.8|2.87|2.87|2.94|2.87|2.89|2.97|3.04|2.84|2.9|2.78|2.6|2.52|2.5|2.46|2.42|2.52|2.6|2.6|2.57|2.6|2.68|2.51|2.64|2.65|2.62|2.71|2.81|2.77|2.98|3|2.94|2.88|3.06|3.01|2.92|2.92|2.91|2.9|2.91|2.87|3.02|3.08||||||3.17|3.08|3.19|3.2|3.55|3.75|3.41|||3.38|3.62|3.67|3.66|3.81|3.75
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||8.55|8.52|8.5|8.83|8.95|8.89|9.05|9.06|9.09|9.11|9.16|9.25|9.23|9.23|9.18|9.06|9.05|9.28|9.04|9.09|9.12|9.2|9.14|9.15|9.12|9.11|9.17|9.08|8.84|8.83|8.65|8.74|8.73|8.71|8.79|8.94|8.95|8.94|9.02|9.04|9.19|9.12|9.05|9.2|8.89|8.87|8.77|8.6|8.68|8.73|8.73|8.77|8.75|8.68|8.78|8.75|8.62|8.79|8.94|9||9.02|8.97|8.99|9.05|8.78|8.83|8.57|8.48|8.92|8.98|8.88|8.95|8.91|8.87|8.91|8.79|8.75|8.85|8.8|8.73|8.91||||8.46|8.16|8.23|8.07|8.4|9|9.02|9.27|9.42|9.38|9.24|9.22|9.19|9.26|9.1|9.35|9.43|9.55|||9.49|9.5|9.57|9.45|9.52|9.62|9.63|9.69|9.65|9.67|9.64|9.63|9.62|9.38|9.8|9.88|9.79|9.71|9.92|10.2|10.33|10.36|10.62|10.72|10.7|10.69|10.76|10.65|10.65|10.64|10.57|10.65|10.6|10.57|10.58|10.38|10.54|10.41|10.22|9.98||||||9.88|9.86|10.17|10.35|10.52|10.47|10.61|11.13|11.32|11.41|11.12|11.2|11.37|11.31|11.39|11.39|11.51|11.49|11.96||11.95|12.22|11.86|11.76|11.63|11.55|11.34|11.44|11.19|11.28|11.29|11.15|11.06|11.12|11.1|10.92|11.11|11.1|10.87|11.2|11.37|10.34|10.47|10.45|10.21|10.19|10.24|10.28|10.44|10.45|10.53|10.55|10.57|10.61|10.83|10.99|10.71|10.79|10.71|10.39|10.51|10.59|10.53|10.49|10.28|10.25|9.88|9.99|9.91|9.89|9.84|9.93|10.05|10.06|10.16|10.15|9.94|9.99|9.88|9.95|9.86||||||9.77|9.8|9.78|9.75|9.98|10.17|10.07|||10.16|10.5|10.75|10.38|10.59|10.56
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||1.716|1.727|1.675|1.67|1.618|1.596|1.582|1.589|1.583|1.594|1.596|1.588|1.573|1.572|1.547|1.511|1.505|1.537|1.539|1.578|1.575|1.575|1.535|1.561|1.571|1.562|1.577|1.6|1.604|1.606|1.55|1.571|1.517|1.603|1.616|1.635|1.618|1.605|1.66|1.631|1.618|1.639|1.644|1.662|1.637|1.554|1.558|1.525|1.58|1.57|1.655|1.612|1.624|1.707|1.704|1.693|1.673|1.65|1.587|1.573||1.465|1.574|1.665|1.661|1.654|1.638|1.609|1.559|1.564|1.578|1.513|1.456|1.449|1.428|1.395|1.332|1.357|1.338|1.4|1.401|1.4||||1.348|1.34|1.26|1.213|1.212|1.28|1.241|1.249|1.312|1.26|1.222|1.3|1.323|1.277|1.201|1.182|1.14|1.159|||1.104|1.086|1.06|1.017|0.999|0.971|0.98|0.978|0.974|0.968|0.957|0.933|0.917|0.879|0.954|0.967|0.958|0.958|0.957|0.988|0.979|0.994|0.991|0.972|0.96|0.941|0.993|0.995|0.992|0.991|0.979|0.962|0.962|0.942|0.957|0.972|0.954|0.954|0.94|0.926||||||0.922|0.886|0.889|0.882|0.906|0.905|0.895|0.894|0.892|0.893|0.892|0.9|0.89|0.886|0.887|0.88|0.877|0.881|0.889||0.873|0.88|0.879|0.879|0.893|0.883|0.893|0.881|0.881|0.88|0.886|0.887|0.862|0.848|0.869|0.86|0.873|0.875|0.875|0.864|0.863|0.828|0.822|0.793|0.797|0.8|0.823|0.829|0.827|0.812|0.824|0.815|0.81|0.771|0.762|0.769|0.775|0.753|0.779|0.807|0.804|0.86|0.868|0.846|0.881|0.867|0.855|0.95|0.968|0.933|0.897|0.919|0.897|0.958|0.973|0.939|0.918|0.919|0.928|0.958|0.908||||||0.868|0.859|0.853|0.82|0.803|0.837|0.83|||0.799|0.825|0.825|0.816|0.849|0.834
07496|100901|/equities/insigma|SHANGHAICOMP||6.23|6.35|6.36|6.65|6.73|6.57|6.77|6.78|6.77|6.69|6.78|6.87|6.82|6.81|6.84|6.82|6.63|6.41|6.42|6.77|6.97|6.91|6.77|6.85|6.7|6.56|6.73|6.9|6.85|6.23|6.15|6.37|6.35|6.35|6.27|6.27|5.7|5.73|5.83|5.92|5.87|5.92|5.93|5.99|5.86|5.87|5.83|5.69|5.81|5.74|5.68|5.8|5.67|5.66|5.67|5.61|5.56|5.71|5.74|5.81||5.7|5.65|5.6|5.58|5.53|5.47|5.42|5.2|5.57|5.44|5.39|5.41|5.39|5.41|5.44|5.44|5.38|5.47|5.31|5.24|5.14||||5.08|4.89|5.03|4.71|4.91|5.46|5.62|5.93|6.08|6.1|6.1|6.23|6.18|6.5|6.38|6.45|6.69|6.99|||6.89|6.89|6.79|6.71|6.85|6.8|6.9|7.14|7.29|7.39|7.18|7.25|7.29|6.92|7.1|7.42|7.45|7.69|7.41|7.36|7.4|7.9|7.82|7.78|7.61|7.7|8.33|9.26|8.42|7.65|6.95|6.32|6.19|6.18|6.14|6.1|6.21|6.28|6|5.77||||||5.77|6.2|6.89|6.8|7.22|7.23|7.17|7.3|7.18|7.29|6.92|6.72|6.7|6.68|6.77|6.65|6.8|6.85|6.91||6.8|6.77|6.64|6.7|6.59|6.61|6.7|6.75|6.83|6.64|6.73|6.72|6.72|6.67|6.53|6.45|6.53|6.43|6.31|6.36|6.47|6.47|6.55|6.46|6.17|6.3|6.33|6.32|6.32|6.34|6.4|6.38|6.47|6.36|6.44|6.37|6.27|6.24|6.22|6.2|6.18|6.17|6.1|6.06|6.14|6.15|6.03|6.11|6.2|6.22|6.28|6.33|6.43|6.41|6.33|6.28|6.31|6.33|6.35|6.43|6.41||||||6.22|6.16|6.35|6.39|6.58|6.66|6.49|||6.5|6.58|6.69|6.69|6.78|6.77
07497|100868|/equities/inspur-soft|SHANGHAICOMP||12.24|12.31|12.45|12.91|12.72|12.7|13.01|13.11|13.1|13.25|13.42|13.34|13.24|13.24|13.36|13.29|12.7|12.46|12.27|13.03|13.01|13.19|13.11|13.08|12.88|12.87|12.98|13.06|13.05|12.68|12.32|12.74|12.84|12.8|13|13.39|13.41|13.38|13.53|13.93|14.12|14.19|14.2|14.12|14.05|14.26|14.13|14.3|14.79|14.25|13.89|14.06|13.99|13.73|13.89|13.69|13.67|14.51|14.5|14.03||13.68|14.02|13.8|13.95|14.49|13.37|13|11.82|12.6|12.34|12.25|12.22|12.23|12.36|12.47|12.36|12.3|12.5|12.45|12.1|11||||11.04|10.67|10.84|10.32|10.69|11.86|12.36|12.96|13.23|13.14|12.76|13.03|12.98|13.47|13.25|13.76|14.07|14.52|||14.24|14.45|14.2|14.04|14.3|14.19|14.29|14.65|15.01|14.79|15.02|15.45|14.93|14.1|14.69|15.2|14.8|15.26|14.72|15.19|15.48|15.63|15.91|15.84|15.77|15.54|15.41|16.69|16.76|17.5|16.71|15.95|16.75|16.35|16.8|16.19|16.61|17.02|16.39|15.51||||||15.37|16.57|18.41|20.45|19.55|20.17|18.34|18.12|16.47|14.97|13.61|13.54|13.3|13.32|13.39|13.01|13.35|13.34|13.35||13.11|13.11|12.86|12.99|12.81|12.87|13.04|13.21|13.11|12.84|12.94|13.1|12.97|13.05|12.81|12.86|12.96|12.96|12.7|12.72|12.94|12.92|13.12|12.84|12.46|12.58|12.67|12.59|12.74|12.64|12.61|12.52|12.74|12.72|12.7|12.7|12.52|12.47|12.39|12.34|12.42|12.25|12.2|12.01|12.14|12.1|11.99|12.11|12.6|12.69|12.85|12.65|12.71|12.63|12.63|12.68|12.63|12.7|12.58|12.86|12.88||||||12.63|12.59|12.81|12.77|13.09|13.18|13.06|||13.45|13.72|13.4|13.48|13.4|13.37
07498|100953|/equities/silver-plaza|SHANGHAICOMP||5.42|5.48|5.47|5.51|5.51|5.44|5.46|5.57|5.61|5.5|5.5|5.47|5.3|5.32|5.34|5.31|5.4|5.33|5.31|5.55|5.46|5.42|5.32|5.31|5.39|5.24|5.19|5.19|5.19|5.13|5|5.15|5.18|5.2|5.13|5.09|5.07|5.07|5.1|5.13|5.18|5.16|5.11|5.18|5.15|5.22|5.09|5.02|5.13|5.18|5.16|5.33|5.23|5.27|5.22|5.42|5.31|5.48|5.57|5.57||5.55|5.8|5.82|5.9|5.84|5.81|5.87|5.71|6|6.03|5.82|5.87|5.34|5.55|5.42|5.48|5.41|5.54|5.53|5.23|5.4||||5.24|5.03|4.88|5.36|5.79|6.43|6.12|6.8|7.26|6.6|6|5.45|5.37|5.61|5.59|5.17|5.15|5.28|||5.17|5.06|5.04|5.02|5.07|4.88|4.84|4.93|4.94|4.93|4.78|4.72|4.72|4.6|4.84|4.88|4.8|4.71|4.86|5|5.04|5.16|5.12|4.92|4.87|4.97|4.93|5.09|5.12|5.2|5.15|5.1|5.17|5.08|5.32|5.2|5.33|5.36|5.36|5.16||||||5.05|4.97|5.18|5.07|5.23|5.47|5.41|5.42|5.32|5.47|5.4|5.52|5.55|5.4|5.32|5.32|5.42|5.36|5.33||5.19|5.11|5.11|5.13|5.17|5.19|5.07|5.16|5.14|5.03|5.06|5.05|5|4.97|4.96|4.93|4.91|4.91|4.87|4.86|5.01|4.99|5.05|5.02|4.87|5|5.08|5.31|5.2|5.13|5.14|5.06|5.01|4.94|4.96|4.87|4.9|4.79|4.8|4.83|4.78|4.78|4.79|4.71|4.82|4.81|4.7|4.92|5.02|4.96|5.14|5.15|5.22|5.22|5.27|5.35|5.41|5.37|5.37|5.45|5.49||||||5.31|5.22|5.17|5.23|5.41|5.51|5.44|||5.38|5.39|5.59|5.63|5.81|5.71
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||14.99|15.1|15.37|15.42|15.9|15.64|15.09|15.29|15.17|15.24|15.5|15.47|15.1|15.18|15.26|15.33|14.84|14.5|14.66|15.6|15.55|15.81|15.95|15.77|15.1|15.25|15.6|15.35|15.31|15.01|14.67|15.06|15.16|15.15|14.8|15.02|14.9|15.03|15.31|15.61|15.51|16.1|16.07|16.31|16.19|16.1|16.1|16.1|16.57|16.21|16.33|16.59|16.24|16.42|16.71|16.73|17|16|15.99|16.15||16.74|15.22|15.21|15.38|14.97|15.4|15.39|14.61|15.47|15.02|14.97|15.08|15.42|15.37|15.55|15.01|14.8|15.02|14.53|13.21|13.42||||13.58|12.87|13.15|12.83|13.3|14.5|14.8|15.39|15.55|15.4|15.35|15.92|15.82|16.37|15.97|16.63|17.51|17.94|||17.61|17.35|17.41|17.16|17.48|17.11|17.01|17.35|17.41|17.13|17.11|17.21|16.51|16.07|16.96|17.3|16.88|16.45|16.9|17.42|18.19|18.1|18.4|18.2|18.19|18.43|18.45|19.34|19.01|19.48|19.2|19.14|19.38|19.29|19.05|19.1|19.68|19.58|19.23|18.91||||||18.9|18.86|19.4|19.49|20.46|20.84|21.46|22.38|22.3|23.27|23.47|23.25|24.01|24.21|26.54|26.58|28.1|27.3|26.68||25.51|25.96|25.29|26.12|25.22|27.19|25.76|25.77|24.37|24.79|26.05|26.48|25.16|26.04|26.09|23.72|23.31|23.43|22.54|23.15|23.29|22.28|22.41|21.64|22|21.52|21.74|22.16|21.46|21.26|21.01|20.88|21.67|22.24|22.2|21.51|22.2|21.78|19.8|19.92|20.5|19.78|19.66|19.26|19.56|19.01|18.47|18.96|19.58|19.31|19.64|19.42|19.66|19.85|19.66|19.65|19.99|19.85|19.67|20.17|19.91||||||19.19|19.02|19.92|20.05|20.39|20.61|20.13|||20.42|20.84|20.63|21.09|21.32|21.21
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||19.69|20.65|20.58|21.04|21.4|21.1|21.2|21.28|21.05|21.12|21.25|21.7|20.68|20.68|20.76|20.55|20.7|20.55|20.85|21.38|21.4|21.58|21.52|21.2|20.83|21.14|21.46|21.38|21.31|20.97|20.45|20.36|20.12|20.05|20.45|21.21|20.9|21.07|21.13|21.18|21.37|21.48|21.7|22.14|22.39|21.76|21.37|21.1|21.54|21.7|21.3|21.36|21.27|21.4|21.8|21.48|21.38|21.84|21.81|21.95||21.9|21.48|21.64|21.19|20.86|20.85|21.07|21.11|21.76|22.15|22.21|22.51|23.06|23.26|23.26|23.17|22.98|22.96|22.62|23.18|23.11||||22.2|22.06|21.58|21.1|21.54|19.58|19.89|20.23|20.14|20.14|20.35|20.1|20.04|20.55|20.82|21.45|22.44|22.92|||23.4|23.56|23.86|22.89|22.79|23.14|23.54|23.64|23.2|23.45|23.24|23.37|23.79|22.12|23.36|24.62|25.1|24.18|24.87|25.59|26.47|26.69|27.69|27.73|28.23|27.54|26.43|27.5|26.3|27.1|26.92|27.28|27.59|28.03|27.89|28.65|29.26|29.09|28.76|28.78||||||28.95|28.78|26.6|27.01|27.53|26.7|24.27|24.61|24.72|25.06|24.37|23.77|24.98|25.13|25.73|24.29|23.55|23.74|22.86||23.45|22.96|23.13|23.61|23.56|23.52|24.16|24.15|24.75|23.94|23.88|24.73|24.53|25.39|25.4|25.37|25.19|25.21|25.36|26.5|28.18|28.57|28.82|26.2|25.25|25.93|26.2|26.58|26.8|26.35|27.25|26.52|25.97|25.97|24.26|23.45|23.29|22.38|22.25|22.08|22.43|22.25|22.15|20.73|19.97|20.19|22.19|22.73|22.26|22.74|22.33|22.45|22.12|21.8|21.69|21.98|21.19|20.96|20.96|21.15|21.83||||||21.5|20.18|20.89|21.21|21.53|21.23|21.2|||22.45|22.6|22.87|22.81|22.46|22.18
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||8.91|9.15|9.45|10.19|9.79|9.92|10.31|10.27|10.28|10.26|9.94|9.35|8.76|7.96|7.44|7.44|7.56|7.48|7.63|8|7.94|7.9|8.02|8.25|8.03|8.27|8.42|8.59|8.77|8.7|8.18|8.54|8.6|8.35|8.6|8.81|8.84|8.89|8.94|8.85|8.97|8.45|8.05|8.59|8.95|8.14|7.91|7.63|7.79|7.41|6.74|6.56|6.53|6.88|6.87|6.89|6.55|6.93|7.1|6.45||5.86|5.81|6.02|5.79|5.67|5.55|5.5|5.48|5.83|5.8|5.87|5.64|5.7|5.87|5.82|6|5.5|5.54|5.23|4.98|5.09||||4.95|4.73|4.79|4.63|4.8|5.2|5.4|5.6|5.75|5.71|5.81|6.01|5.9|6.46|6.53|6.65|6.43|6.54|||6.32|6.44|6.36|6.32|6.54|6.63|6.63|6.81|6.93|6.96|6.6|6|5.72|5.57|5.94|6.11|6.24|6.11|6.1|6.33|6.4|6.58|6.56|6.5|6.34|6.47|6.52|6.71|6.68|6.74|6.73|6.69|6.82|6.47|6.5|6.48|6.46|5.89|5.75|5.43||||||6.03|5.99|6.11|6|6.29|6.33|6.45|6.69|6.58|6.59|6.62|6.77|6.81|6.88|6.9|6.82|6.83|6.69|6.7||6.59|6.6|6.5|6.55|6.55|6.51|6.68|6.69|6.79|6.51|6.68|6.63|6.61|6.64|6.66|6.62|6.64|6.69|6.68|6.58|6.68|6.6|6.62|6.61|6.6|6.79|6.47|6.43|6.36|6.4|6.42|6.35|6.39|6.42|6.44|6.34|6.38|6.17|6.16|6.15|6.12|6.25|6.16|6.14|6.35|6.26|6.32|6.22|6.34|6.44|6.7|6.69|6.71|6.69|6.67|6.6|6.68|6.64|6.76|6.94|7.12||||||7.12|7.17|7.21|7.1|7.72|7.95|7.67|||7.44|7.69|7.8|7.52|7.8|7.73
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||45.91|47.5|43.73|44.91|46.14|43.72|43.28|44.97|44.5|44.08|45.11|45.13|44.7|44.51|43.74|43.5|43|43.5|44.99|45.75|46.15|47.5|48.25|48.7|48.05|45.92|46.63|47.53|47.9|48.86|48.1|48.73|50.51|51.56|51.85|52.55|53.18|54|54.17|56.05|55.12|56.63|56|55.3846|56.9231|55.3846|52.6154|53.0154|54.8923|53.8462|50.0077|50.4692|48.6077|46.5308|45.1385|46.2923|46.9077|48.3692|49.7385|49.6385||48.8539|49.5692|49.1923|47.1616|47.3462|48.1692|47.6154|48.3308|49.3846|50.5154|48.8462|49.9231|49.7077|48.8923|48.0769|45.6231|45.0616|46.5385|43.8539|45.1616|46.6846||||44.7692|41.5385|42.6923|42.1077|43|45.8154|44.6616|46.1539|46.9231|47.2462|48.2308|47.2769|44.5462|45.3692|46.1692|47.6846|47.5308|49.7923|||47.8231|47.1616|46.4462|44.1923|45.2923|46.3308|48|48.4616|48.5769|47.8231|48.6923|49.6|46.2231|46.0231|48.7385|49.7385|50.0077|50|49.4077|50.9077|52.7308|52.7539|52.4846|53.3|54.1539|54.4923|52.9692|54.3231|54.4769|55.7539|53.9616|53.4539|54.2308|53.7616|54.5231|56.1539|55.8616|56.7077|55.2692|55.4539||||||55.9692|56.4769|57.8846|57.7846|59.2308|58.5|59.4|57.7846|56.1154|56.7385|56.6616|55.2692|57.4077|58.4616|59.2308|58.8077|58.4616|58.4616|58.8692||59.3539|59.2|59.6616|59.1539|58.3385|56.9616|55.7154|55.9385|54.8846|52.7539|52.9692|53.8462|54.4|53.8154|56.9923|56.8154|57.3154|55.8616|56.5539|54.0769|51.9616|50.8077|51.0462|51.5|51.8462|52.0385|52.6539|52.9616|53.3923|54.6154|52.8846|52.2308|53.4923|53.8077|53.4769|51.9539|52.8692|49.3077|50.0616|49.5385|49.9077|51.8077|48.7923|49.6616|49.2|47.8769|48.4616|47.0385|46.4846|47.0769|50|48.2923|46.9231|47.1539|45.1231|45.6154|46.1539|46.4|46.3|46.9231|46.6923||||||46.1539|45.3923|47.0231|46.1539|46.1462|45.6769|46.1539|||48.7154|50|50.1462|51.7308|50.6692|52.0077
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||24.94|25.23|25.43|26.45|26.96|27.14|28.41|28.17|28.29|28.49|29|29.14|28.53|29.55|28.85|28.56|26.3|24.81|24.09|25.22|25.22|25.6|24.28|24.79|24.45|24.86|25.29|25.25|25.17|25.08|24.38|24.79|24.87|24.91|25.4|26.2|26.3|26.69|26.19|26.3|26.78|27|26.95|26.7|25.8|25.24|24.95|24.5|25.24|25.37|25.29|25.37|25.26|24.12|24.32|24.35|24.08|24.7|24.85|25.27||24.42|23.99|24.2|23.8|23.59|23.83|23.84|23.72|24.77|24.75|24.3|23.96|24.06|23.58|23.86|23.96|23.72|23.5|22.96|22.87|23.62||||21.62|20.85|21.02|19.95|20.87|22.76|23.24|23.73|23.92|24.25|23.75|23.68|23.09|23.41|22.7|23.83|23.63|24.25|||24.5|24.58|25.33|24.91|25.35|25.27|25.35|25.76|25.67|25.82|25.54|25.42|24.53|23.7|25.26|25.88|25.75|25.67|25.5|26.16|27.4|27.51|27.75|28.08|27.99|28.1|27.84|28.45|27.28|27.85|27.6|27.61|27.84|27.89|27.44|27.79|27.95|27.93|27.65|27.21||||||26.85|27.24|28.41|27.9|28.05|28.18|28.29|28.78|29.3|29.1|28.83|28.92|29.08|28.6|29.15|30.32|30.35|30.45|30.95||31.02|30.78|30.46|30.73|30.49|30.29|30.62|31.11|31.27|30.92|31.16|31.72|31.74|31.97|32.18|32.13|32.77|32.72|32.55|33|33.65|32.88|33.35|33.2|32.43|33.13|33.66|33.28|33.37|32.88|31.68|31.43|32.17|31.79|32.1|32.37|32.74|32.44|32.08|31.09|32.22|32.42|32.23|32.3|31.03|30.91|30.17|31.04|32.29|31.53|31.19|30.98|31.71|32.09|32.55|33.25|32.35|32.66|31.92|32.51|32.41||||||32.07|32.09|31.98|32.27|32|32.65|32.18|||32.12|32.02|32.68|33.2|33.86|34.33
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||19.98|20.89|19.72|20.65|20.92|21.25|19.79|19.9|19.59|19.78|19.64|19.72|19.41|19.38|19.2|19.13|18.77|19.09|19.61|20|19.69|19.87|19.81|19.66|19.26|19.1|19.54|19.72|19.59|19.16|19.02|18.79|18.49|18.3|18.95|19.31|19.45|18.92|19.89|19.46|19.03|19.31|19.15|19.99|19.79|19.48|20.45|20.2|20.95|21.39|21.72|21.86|22.07|22.71|22.98|22.91|22.27|22.46|22.55|23.28||21.99|21.75|22.2|22.24|22.1|22.05|21.27|20.89|21.45|21.72|20.8|21.27|21.13|21.27|21.48|22.01|21.76|21.03|21.11|20.92|21.57||||21.11|19.82|20|20.1|20.9|21.92|21.66|22.42|22.4|22.6|21.84|21.72|21.18|20.63|20.39|21.55|20.74|21.22|||21.27|20.73|20.67|20.61|20.7|21.18|21.42|21.75|22.06|20.81|20.16|20.17|20.12|19.39|20.3|20.98|21.05|20.88|21.66|23.2|23.37|24.16|23.67|23.55|23.7|23.8|23.82|24.58|24.66|24.23|24.42|23.41|22.83|22.92|22.28|22.86|23.4|22.56|21.66|21.9||||||20.56|20.32|20.94|20.5|21.52|21.97|21.73|21.94|22.77|20.7|21.12|22.16|22.15|20.14|20.2|20.54|21.03|21.35|21.16||21.48|21.15|20.82|21.28|20.65|21.39|21.92|21.87|21.72|22|22.01|21.74|19.96|19.36|19.81|19.9|20.25|20.8|20.72|20.74|20.95|20.7|21.27|20.78|21.38|21.25|20.8|20.7|20.72|20.71|19.92|19.24|19.55|17.77|18.35|18.91|18.58|18.95|19.46|19.13|18.67|19.65|19.69|19.98|21.18|21.98|21.65|23.11|22.97|21.96|21.81|21.99|21.15|21.43|21.35|20.85|20.45|19.69|20.46|21.13|21.12||||||21.38|19.71|20.98|20.15|22.25|22.78|23.69|||23.99|25.5|27.79|28.35|28.21|26.86
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||10.31|9.66|9.95|10.48|10.61|10.37|11.07|10.98|11.26|10.24|10.34|10.23|9.81|9.99|9.97|9.35|9.72|10.8|10.24|10.01|9.8|10.09|9.6|9.34|9.91|9.67|8.79|7.99|7.88|7.94|7.58|7.79|7.47|7.37|7.75|7.7|7.65|7.3|7.29|7.14|7.26|7.31|7.3|7.65|7.89|7.77|7.91|7.72|7.6|8.05|7.65|7.76|7.27|6.92|6.95|7.11|6.92|6.87|6.89|6.84||6.68|6.42|6.53|6.4857|6.3929|6.4|6.3929|6.35|6.55|6.4071|6.4357|6.1214|6.0786|6.1143|6.1643|5.9429|5.9071|5.9143|5.8857|5.7286|5.7714||||5.6|5.2429|5.2286|4.9357|5.05|5.6143|5.7357|6.1143|6.2143|6.2286|6.1071|6.2214|6.4|6.4857|6.35|6.7714|7.1786|7.2286|||7.0214|7.05|7.1929|7.1|7.1714|7.2857|7.5571|7.8714|7.8214|7.7143|7.0143|7.1071|7.1|6.7143|7.1071|7.5|7.5357|7.4929|7.3714|7.8|8.1286|8.4357|8.1429|8.1286|7.6571|7.7714|7.5857|7.9357|7.8071|8.0071|7.7143|7.8571|7.7357|7.2286|7.0786|6.4357|6.7429|7.0143|6.75|6.9286||||||7.1429|6.5786|6.7857|6.95|7.0571|7.0143|6.9714|7.2071|7.3786|7.4571|7.3071|7.3143|7.3929|7.1786|7.3786|7.3143|7.6643|7.4571|7.75||7.9571|7.85|7.8857|8.0357|7.8929|7.8857|8.1786|8.1786|8.1143|8.0857|8.3214|8.6571|8.6786|8.7429|8.7143|8.75|8.6071|9.1214|9.1786|9.7143|9.2571|9.0714|9.5429|10.2929|9.3571|9.5714|9.8429|9.6786|9.6929|9.8071|9.85|9.9429|9.25|8.9786|9.8357|10.9286|10.6643|10.95|9.9571|9.05|8.2286|7.9071|7.9643|7.6786|7.5143|6.8286|6.2071|6.4071|6.3286|6.5357|6.3|6.6143|7.0357|6.9429|6.5429|6.5214|6.6071|6.0071|6.0214|6.3|5.7286||||||5.3571|4.8714|5.2214|5.2|5.7786|6.4214|5.8357|||5.7071|6.1071|5.6571|5.9214|5.5857|5.0786
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||11.58|11.51|11.25|11.42|11.47|11.39|11.48|11.63|11.68|11.58|11.68|11.43|11.3|11.44|11.56|11.59|11.58|11.68|11.55|12.02|12.2|12.24|12.25|12.43|12.34|12.36|12.5|12.56|12.42|12.45|12.39|12.67|13.07|13.17|13.25|13.4|13.41|13.62|13.89|13.87|13.84|14.24|13.93|14.06|14.05|13.78|13.93|13.64|13.61|13.63|13.64|13.66|13.33|12.97|13.15|13.26|13.06|13.31|13.51|13.42||13.63|13.28|13.5|13|13.3|13.33|13.16|13.19|13.63|13.49|13.49|13.63|13.61|13.83|14.02|13.76|13.4|13.83|13.69|13.38|12.69||||12.17|11.39|11.69|11.72|11.99|12.77|13.13|13.69|13.9|14.03|13.55|13.64|13.63|14.15|13.32|12.61|12.82|13.22|||12.72|12.8|12.65|12.53|12.65|12.69|12.64|13.18|13.13|13.22|13.15|13.3|12.84|13.07|13.52|12.72|12.7|12.87|12.5|12.99|13.13|13.08|13.15|12.98|12.93|13.11|13.01|13.44|13.31|13.54|13.51|13.48|13.73|13.99|14.07|14.02|14.4|14.32|14.3|14.07||||||14.3|14.21|14.8|14.71|15.4|15.8|15.82|16.14|15.93|16.33|16.45|16.96|16.58|16.63|16.83|16.98|17.16|17.14|17.24||16.64|16.35|16.53|16.53|17.11|15.83|14.74|14.77|14.81|14.58|14.51|14.58|14.6|14.6|14.71|14.85|14.83|14.72|14.75|14.6|14.56|14.51|14.61|14.51|14.55|14.6|14.73|14.78|14.61|14.72|14.78|14.9|15.66|15.44|15.51|15.14|15.4|15.08|15.13|15.06|15.3|15.48|15.13|14.84|14.68|14.73|14.53|14.4|14.74|14.92|15|14.88|14.83|15.09|14.78|15.05|15.72|15.67|15.59|15.69|15.53||||||15.03|14.9|15.4|15.72|15.33|15.27|15|||15|15.44|15.5|15.51|15.82|15.9
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||8.06|8.03|8.1|8.29|8.22|7.88|7.55|7.26|7.28|7.17|7.21|7.33|7.3|7.36|7.37|7.27|6.7|6.57|6.69|6.98|7.15|7.22|7.3|7.33|7.12|7.03|6.92|6.89|6.87|6.67|6.56|6.59|6.6|6.62|6.6|6.64|6.49|6.33|6.32|6.32|6.35|6.38|6.62|6.7|6.72|6.71|6.73|6.69|6.79|6.89|6.81|6.77|6.7|6.9|6.8|6.87|6.65|6.94|6.6|6.45||6.49|6.41|6.28|6.32|6.32|6.27|6.34|6.17|6.36|6.29|6.24|6.25|5.98|6|5.88|5.85|5.79|5.89|5.86|5.76|5.87||||5.83|5.69|5.74|5.67|6|6.44|6.48|6.78|6.84|6.79|6.71|6.67|6.66|6.8|6.59|6.75|6.7|6.76|||6.45|6.49|6.4|6.35|6.38|6.41|6.31|6.38|6.4|6.32|6.3|6.25|6.23|6.11|6.49|6.72|6.69|6.71|6.95|7.13|7.23|7.26|7.15|7.05|7|7.02|6.93|7.05|7.08|7.15|6.97|6.82|6.87|6.75|6.89|6.91|7.06|7.01|7.05|6.86||||||6.57|6.51|6.7|6.54|6.75|6.82|7.08|7.15|7.02|7.14|7.12|7.2|7.14|7.08|7.01|6.95|7.03|7.07|7.12||7|6.95|6.99|6.91|6.95|6.92|7.05|6.86|6.9|6.8|6.75|6.66|6.56|6.48|6.45|6.49|6.6|6.54|6.5|6.48|6.53|6.5|6.53|6.44|6.37|6.44|6.49|6.5|6.56|6.44|6.49|6.47|6.51|6.44|6.49|6.42|6.47|6.39|6.27|6.26|6.19|6.23|6.25|6.23|6.36|6.34|6.29|6.31|6.43|6.46|6.55|6.71|6.66|6.74|6.68|6.68|6.73|6.61|6.56|6.63|6.59||||||6.47|6.4|6.59|6.55|6.8|7.23|7.27|||7.39|7.73|7.13|7.13|7.39|7.33
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||37.56|38.48|38.01|39|40.21|38.94|38.96|39.57|40.34|39.1|39.45|39.6|38.91|39.78|39.46|39.38|38.55|38.19|39.17|40.97|40.8|42.45|41.9|41.94|41.45|40.72|42.84|42.54|40.19|41.6|41.46|42.83|46.13|46.07|47.4|48|48.8|50.1|49.8462|53.2077|54.1231|55.5616|51.4385|47.2308|46.2077|45.5077|43.2|42.6616|45.2077|45.1|41.3077|41.7077|40.6077|38.2308|38.6077|38.7077|38.7077|39.3231|39.5846|39.9923||40.1539|39.4539|38.5923|38.8923|36.3385|36.8846|37.3615|37.1539|39.2308|39.0692|39.0616|39.1692|40.1231|40.4692|41.9769|38.1615|40.8308|40|37.3846|37.5154|39.2616||||35.6923|33.5769|37.3077|38.5616|40.8462|45.3846|46.3308|46.1539|46.6846|48.2231|50.9|49.8692|49.0308|50.6923|51.4692|50.6385|51.3923|52.8769|||50.2077|48.9308|48.3692|43.9692|45.4616|45.0692|46.8462|48.0539|49.7462|47.5308|49.2308|48.4231|44.0231|43.1923|46.9077|49.3692|49.8231|50.3308|50.7692|54.0769|57.8539|61.8|56.1846|56.3923|55.2539|53.9385|53.4846|55|53.6154|54.8616|53.8846|53.0077|56.4616|53.5462|56.2692|59.9308|61.5385|58.6692|57.9462|59.1769||||||61.3692|58.8846|61.7231|62|64.5923|64.9769|67.2769|62.5|58.5231|58|53.5154|53.3231|55.7846|56.5385|57.4846|53.4846|54.6154|51.7077|48.8846||48.5231|48.6077|47.9616|47.6616|47.5231|43.2|44.9539|45.8385|48.1077|45.3923|45.1923|45.9|44.8308|45.7231|46.9231|48.4154|49.5231|48.5231|46.6462|42.4077|40.8692|40.5|41.8077|41.1|41.2308|42.6923|44.0923|43.7539|43.2308|44.8077|46.3077|45.2308|46.2308|47.6692|47.7923|44.2154|44.8077|40.7308|40.3539|39.5154|39.7923|40.2616|40.3923|40.1769|41|39.9231|39.1692|40.8385|45.3462|48.8616|50.0923|45.5385|44.0154|45.7385|44.7616|45.9692|46.6539|47.0539|47.2462|47.1231|47.1923||||||48.7769|45.6616|48.5385|47.7692|47.6923|48.8385|46.2385|||47.8385|51.1077|53.1616|55.3539|54.8308|55.2
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||7.73|7.72|7.7|7.73|7.8|7.73|7.61|7.69|7.55|7.62|7.6|7.61|7.61|7.62|7.6|7.48|7.3|7.29|7.48|7.56|7.72|7.77|7.76|7.71|7.59|7.6|7.5|7.84|7.79|7.52|7.6|7.76|7.75|7.96|7.92|7.92|7.85|7.68|7.71|7.7|7.81|7.64|7.54|7.62|7.51|7.35|7.46|7.5|7.6|7.68|7.63|7.64|7.62|7.27|7.17|7.27|7.24|7.1|7.15|7.07||7.21|7.18|7.27|7.22|7.25|7.33|7.2|7.16|7.29|7.38|7.49|7.47|7.62|7.69|7.8|7.63|7.64|7.82|7.57|7.83|8||||8.09|8.06|7.78|7.75|7.9|8.16|7.9|8.01|8.3|8.2|8.5|8.06|8.03|8.02|7.98|8.18|8.07|8.14|||8|7.74|7.51|7.37|7.4|7.4|7.43|7.31|7.2|7.08|7.29|7.08|6.98|7.08|7.14|7.32|7.55|7.14|7.25|7.57|7.65|7.75|7.68|7.63|7.44|7.35|7.42|7.51|7.63|7.72|7.87|7.66|7.63|7.49|7.54|7.68|7.7|7.61|7.68|7.58||||||7.38|7.52|7.49|7.4|7.49|7.48|7.49|7.34|7.33|7.17|7.34|7.47|7.2|6.96|6.82|6.82|6.73|6.75|6.68||6.61|6.57|6.56|6.63|6.61|6.67|6.7|6.7|6.8|6.66|6.79|6.86|6.84|6.87|7|7.03|7.12|7.08|7.12|7|6.93|6.78|6.84|6.86|6.73|6.8|6.92|6.96|6.91|6.92|7.03|6.8|6.76|6.86|6.93|6.79|7.01|6.68|6.74|6.86|6.92|7.05|7.07|7.13|7.28|7.26|7.4|7.44|7.59|7.41|7.47|7.32|6.65|6.65|6.58|6.52|6.52|6.55|6.53|6.49|6.49||||||6.41|6.29|6.41|6|6.1|6.23|5.98|||6.14|6.21|6.37|6.36|6.47|6.52
07510|100949|/equities/js-chunlan|SHANGHAICOMP||5.5|5.62|5.59|5.74|5.66|5.59|5.68|5.65|5.61|5.57|5.53|5.54|5.4|5.48|5.51|5.49|5.44|5.34|5.43|5.97|5.99|6.09|6.09|6.19|6.04|6.14|5.95|6.08|6.18|6.18|6.16|6.28|6.11|6.03|6|5.85|5.56|5.47|5.55|5.7|5.68|5.71|5.79|5.98|6.03|6.13|5.91|5.9|6.11|6.37|6.13|5.57|5.34|5.37|5.41|5.52|5.42|5.58|5.8|6||5.69|5.78|5.87|5.88|6.07|6.11|6.06|5.98|6.64|6.64|6.71|6.85|6.73|7.06|6.55|6.45|5.86|6.12|5.96|5.99|6.66||||6.83|6.49|6.12|5.99|5.85|6.18|5.62|5.42|4.93|4.98|5.01|5.14|5.14|5.04|4.9|5.01|4.96|5.1|||4.99|4.99|4.89|4.89|4.99|5.09|5.01|5.04|5|4.86|4.85|4.74|4.58|4.42|4.69|4.84|4.85|4.75|4.93|5.13|5.16|5.31|5.18|5.12|5.1|5.19|4.99|5.15|5.13|5.41|5.08|5.02|5.06|4.99|5.07|5.01|5.11|5.14|5.17|5.15||||||4.97|4.9|5.05|4.98|5.16|5.18|5.19|5.39|5.43|5.56|5.51|5.64|5.71|5.61|5.79|5.99|6.19|5.95|6.15||6.16|6.36|6.52|6.5|6.44|6.2|6.51|7.23|7.63|7.78|7.07|7.76|7.68|8.2|7.71|7.01|7.63|7.62|6.93|7.47|7.25|6.59|6.14|5.58|5.69|5.42|4.93|5.12|5.08|4.62|4.3|4.32|4.59|4.17|4.18|3.88|3.88|3.81|3.77|3.77|3.61|3.59|3.53|3.56|3.45|3.28|3.22|3.26|3.34|3.35|3.38|3.36|3.38|3.39|3.41|3.37|3.45|3.45|3.45|3.49|3.48||||||3.4|3.39|3.45|3.47|3.59|3.7|3.67|||3.67|3.67|3.71|3.65|3.73|3.68
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||58.35|58.35|59.02|65.58|61.54|60.15|63|64.65|64|63.04|62.35|63.68|64.1|65.9|66.7|63|64|65.8|65.14|67.8|71|71.73|67.89|69.11|65.4|63.84|63.45|63.1|62.58|64|59.5|54.09|50.26|50.25|51.8|51.8|52.09|51.85|52.12|49.89|46.37|45.2|43.33|47.13|47.98|45.9|45.9|41.73|40.53|41.29|38.15|36.51|36.04|36.34|36.85|37.05|33.68|34.36|35.07|34.79||33.79|32.77|33.27|31.37|30.74|29.76|29.58|29.42|31.27|31.02|31.31|31.1|31.03|31|30.47|29.47|29.92|28.83|27.21|26.65|27.05||||27|26.15|26.13|23.75|25.05|27.83|27.1|28.77|30.63|31.43|29.9|30.67|31.57|31.77|33.07|34.43|35.33|36.47|||36.63|36.62|38.3|36.32|35.59|36.6|37.59|37.9|37.86|37.99|37.16|37.2|36.65|33.32|34.35|35.89|36.05|33.72|33.59|34.9|36.5|37.59|38.4|38.81|38.88|37.41|37.82|38.35|35.75|35.48|35.92|36.96|35.59|34.61|33.69|33.65|34.5|36.83|34.47|36.33||||||35.7|36.19|36.82|36.7|37.49|34.62|35.55|36.37|37.8|38.39|35.88|35.24|36.01|34.5|35.62|36.33|38.38|37.05|38.78||37.65|36.12|36.53|37.08|37.35|39.07|39.75|38.9|40.15|42.18|39.69|40.7|41.11|41.4|42.36|40.44|38.67|38.95|37.94|42.16|46.84|47.36|47.75|47.37|48.21|45.6|44.88|45.8|43.45|42.97|41.26|38.58|39.02|39.14|39.01|40.84|39.99|37.43|37.21|37.35|35.89|35.22|33.53|35.66|35.66|39.62|44.02|48.91|46.8|47.35|44.9|46.15|47|46.45|42.23|41.58|41.09|41.23|40|42.51|40.18||||||41.4|38.5|39.53|39.3|42.75|44.79|46.15|||46.6|47.28|49.87|48.5|47.47|48.19
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||12.33|12.47|12.6|12.8|12.38|12.24|12.38|12.34|12.34|12.25|12.25|11.88|11.52|11.7|11.7|11.8|11.94|11.83|11.67|12.23|12.23|12.39|12.55|12.47|12.34|12.02|12.02|12.3|12.12|12.2|12.18|12.5|12.33|11.95|11.83|11.58|11.6|11.78|11.76|11.8|12|12.08|12.07|12.28|11.73|12.27|11.9|10.93|11.07|10.93|10.89|10.85|10.78|10.79|10.88|11|10.9|11.06|11.24|11.2||10.97|10.9|10.97|11.05|11.13|11.16|10.75|10.66|11.18|11.1|10.8|10.56|10.56|10.67|10.7|10.78|10.5|10.74|10.42|9.47|9.77||||9.54|9.57|9.78|9.38|9.7|10.13|10.17|10.55|10.62|10.57|10.59|10.83|10.81|11.02|10.8|10.8|10.7|10.99|||10.78|10.84|10.82|10.7|10.88|10.82|10.82|11.13|10.93|11.03|10.85|10.35|10.35|10.79|11.99|12.7|12.6|12.6|12.91|12.9|13.16|13.37|13.17|13.24|13.29|13.36|13.19|13.79|13.75|13.98|14.08|14.11|14.02|13.37|13.33|13.5|13.77|13.53|13.42|13.26||||||12.99|12.87|12.95|12.95|14.02|13.8|13.78|14.42|14.39|14.67|14.66|14.61|14.85|15.21|15.39|15.41|15.39|14.63|14.35||14.3|14.01|14.1|14.05|13.98|13.7|14.1|14.23|14.2|14.02|14.38|14.69|14.59|14.82|14.78|14.74|15.31|15.66|15.66|15.96|15.9|15.9|15.58|15.26|14.3|13.75|13.42|13.65|13.53|13.64|13.82|13.51|13.5|13.57|13.65|13.76|13.68|13.45|13.1|13.11|12.83|14.26|13.77|13.42|13.42|12.46|12.68|12.89|12.74|12.65|11.91|12.12|11.61|11.34|11.34|10.99|11.13|10.87|10.82|10.88|10.85||||||10.48|10.51|10.72|10.7|10.91|11.16|10.59|||10.4|10.53|10.53|10.57|10.94|10.85
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||3.85|3.91|3.94|4.12|4.15|4.18|4.24|4.21|4.23|4.17|4.21|4.23|4.33|4.12|3.92|3.88|3.78|3.67|3.62|3.85|3.85|3.88|3.86|3.87|3.75|3.84|3.86|3.9|3.84|3.81|3.64|3.77|3.65|3.62|3.71|3.72|3.67|3.54|3.57|3.62|3.61|3.61|3.63|3.73|3.63|3.68|3.68|3.62|3.63|3.67|3.65|3.65|3.6|3.62|3.58|3.41|3.38|3.5|3.54|3.6||3.56|3.39|3.34|3.31|3.31|3.31|3.29|3.25|3.42|3.3|3.24|3.25|3.19|3.22|3.24|3.23|3.23|3.28|3.24|3.16|3.19||||3.2|3.01|3.1|2.97|3.05|3.38|3.41|3.62|3.69|3.58|3.57|3.63|3.59|3.72|3.67|3.83|3.88|4.02|||3.99|4.04|4.01|3.93|4.03|3.96|4.04|4.1|4.04|4.02|4.04|3.97|3.98|3.75|3.98|4.08|4.05|4.07|4.06|4.16|4.25|4.35|4.42|4.45|4.37|4.4|4.38|4.52|4.45|4.52|4.28|4.2|4.36|4.29|4.28|4.3|4.46|4.48|4.34|4.26||||||4.23|4.15|4.3|4.34|4.58|4.59|4.69|4.98|5.09|5.13|5.05|5.15|5.28|5.28|5.32|5.18|5.55|5.35|5.39||5.37|5.25|5.33|5.52|5.55|5.43|5.85|5.94|5.62|5.58|5.7|5.64|5.43|5.11|5.14|5.05|5.15|5.31|5.31|5.6|5.75|6.16|6.02|5.71|5.73|5.79|5.94|6.01|6.1|6.2|6.16|5.72|5.78|5.25|4.92|4.9|4.62|4.76|4.65|4.34|4.56|4.48|4.28|4.19|4.18|3.89|3.74|3.72|3.83|3.87|3.85|4.03|4.17|4.31|4.22|4.21|4.4|4.21|4.19|4.25|3.86||||||3.6|3.53|3.66|3.65|3.79|3.89|3.88|||3.86|3.91|4.07|3.96|4|3.98
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||7.56|7.57|7.54|7.58|7.55|7.54|7.53|7.58|7.53|7.52|7.61|7.56|7.47|7.52|7.58|7.51|7.91|7.94|8.01|8.07|8.11|8.12|8.11|8.14|8.06|8.08|8.09|8.14|8.14|8.11|8.09|8.25|8.42|8.3|8.23|8.26|8.22|8.34|8.41|8.42|8.5|8.57|8.46|8.49|8.4|8.38|8.38|8.35|8.46|8.38|8.27|8.23|8.35|8.33|8.23|8.31|8.23|8.25|8.19|8.13||8.37|8.41|8.44|8.38|8.31|8.31|8.2|8.09|8.27|8.21|8.25|8.25|8.16|8.09|8.08|7.97|7.95|7.99|8.05|7.96|8.15||||8.16|8.17|8.15|7.95|8.15|8.33|8.24|8.39|8.51|8.44|8.49|8.54|8.5|8.61|8.41|8.57|8.51|8.6|||8.53|8.41|8.39|8.38|8.4|8.32|8.34|8.39|8.47|8.37|8.37|8.32|8.42|8.25|8.61|8.7|8.61|8.56|8.78|9|9.1|9.01|8.95|8.87|8.85|8.88|8.9|9|9.14|9.12|9.21|9.22|9.25|9.06|9.17|9.36|9.51|9.22|9.44|9.12||||||8.97|8.86|8.78|8.78|8.79|8.78|8.79|8.75|8.63|8.57|8.65|8.81|8.82|8.83|8.82|8.85|8.8|8.8|8.74||8.62|8.6|8.57|8.55|8.58|8.54|8.6|8.61|8.59|8.55|8.53|8.52|8.51|8.53|8.57|8.51|8.63|8.46|8.54|8.44|8.52|8.43|8.45|8.35|8.39|8.39|8.43|8.45|8.42|8.41|8.5|8.43|8.4|8.4|8.36|8.31|8.31|8.25|8.26|8.22|8.24|8.25|8.3|8.3|8.37|8.5|8.38|8.38|8.5|8.54|8.62|8.55|8.54|8.6|8.46|8.5|8.58|8.66|8.74|8.87|8.85||||||8.72|8.74|8.8|8.92|8.99|8.98|8.99|||8.69|8.69|8.69|8.89|9.07|8.98
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||13.85|13.76|13.64|13.98|14.04|14.07|13.88|14.02|13.84|13.98|14.78|15.62|15.19|15.08|14.16|13.94|13.83|13.1|13.21|13.52|13.18|12.99|12.98|12.73|12.69|12.79|12.76|12.94|12.88|12.86|12.21|12.82|12.83|12.7|12.79|12.77|12.64|12.72|12.94|12.98|13.09|12.99|12.97|13.13|13.15|13.91|13.73|13.86|13.84|13.63|13.28|13.24|13.16|13.31|13.27|13.15|12.84|13.11|13.21|13.3||13.29|13.27|13.23|12.58|12.18|12.2|12.26|12|12.59|12.28|12.23|12.31|12.33|12.55|12|11.92|12.02|12.08|12.1|11.84|12.05||||11.75|11.1|11.72|11.6|11.97|13.12|14.58|16.2|15.86|14.42|14.17|15.24|15.16|14.62|14.84|14.38|13.81|14.43|||14.32|14.46|13.95|14.05|13.84|13.96|14.13|14.2|13.9|12.64|12.51|12.19|12.04|11.76|12.52|13.03|12.96|12.8|13.55|13.9|14|14.25|14.49|14.29|14.19|14.33|14.17|14.48|13.58|13.85|13.57|13.5|13.44|13.87|14.02|14.3|13.73|13.41|13.22|13.01||||||12.88|12.69|13.04|12.77|13.54|13.56|13.61|13.89|13.62|13.87|13.84|14.03|14.01|13.94|14.07|13.85|14.05|13.87|13.92||13.61|13.65|13.64|13.84|13.48|13.17|13.51|13.38|13.51|13.39|13.37|13.45|13.09|12.9|12.89|12.91|12.78|12.77|12.75|12.91|13.26|13.37|13.44|13.22|12.81|13.15|13.04|13.1|12.88|12.83|12.78|12.71|12.94|12.76|12.87|12.51|12.48|12.31|12.29|12.21|12.22|12.1|12.05|11.99|12.25|12.25|12.45|12.1|12.48|12.65|12.65|12.8|13.04|13.23|13.27|13.24|13.45|13.45|13.43|13.66|13.71||||||13.62|13.1|13.42|13.29|14.19|14.83|15.21|||15.59|15.08|14.49|14.49|14.85|14.33
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||5.08|5.15|5.03|5.11|5.11|5.13|5.13|5.18|5.12|5.14|5.11|5.09|4.97|5.01|5.04|5.01|4.9|4.88|4.9|5.08|5.06|5.1|5.09|5.03|5|5.06|5.02|5.07|5.13|5.04|4.94|5.05|5.01|5|5.03|5.05|5.06|5.1|5.15|5.17|5.24|5.13|5.16|5.22|5.1|5.17|5.16|5.01|5.06|5.02|5.08|5.15|5.2|5.18|5.03|5.04|4.96|4.93|4.95|4.99||5.01|4.91|4.96|4.82|5.2|5.23|5.19|5.12|5.24|5.24|5.3|5.1|5.15|5.12|5.16|5.17|5.11|5.22|5.18|5.11|5.1||||4.94|4.86|4.88|4.77|4.97|5.16|5.07|5.11|5.15|5.11|5.09|5.09|5.07|5.17|4.99|5.03|4.94|5.04|||4.99|4.86|4.82|4.75|4.81|4.71|4.76|4.81|4.81|4.78|4.81|4.77|4.75|4.63|4.91|4.95|4.93|4.92|5.02|5.13|5.2|5.19|5.16|5.11|5.11|5.11|5.11|5.21|5.13|5.16|5.15|5.13|5.1|5.08|5.1|5.14|5.14|5.14|5.1|5.02||||||4.93|4.95|5.02|5.01|5.16|5.19|5.22|5.17|5.17|5.15|5.14|5.21|5.22|5.21|5.22|5.2|5.17|5.15|5.14||5.09|5.08|5.08|5.09|5.09|5.09|5.1|5.12|5.14|5.1|5.07|5.09|5.08|5.08|5.09|5.13|5.16|5.12|5.11|5.11|5.12|5.11|5.11|5.1|5.07|5.08|5.09|5.1|5.11|5.09|5.1|5.07|5.11|5.1|5.12|5.13|5.19|5.51|5.56|5.45|5.41|5.4|5.28|5.23|5.22|5.27|5.21|5.21|5.24|5.18|5.26|5.33|5.27|5.35|5.32|5.32|5.38|5.44|5.44|5.53|5.41||||||5.36|5.36|5.44|5.46|5.52|5.54|5.33|||5.32|5.36|5.41|5.38|5.5|5.51
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||4.19|4.2|4.29|4.45|4.45|4.5|4.32|4.2|4.08|3.98|4.07|3.99|3.94|3.99|3.98|3.95|3.84|3.9|3.83|3.91|3.81|3.86|3.83|3.84|3.84|3.84|3.87|3.92|3.91|3.85|3.68|3.79|3.72|3.8083|3.8667|3.8917|3.9167|3.7167|3.7|3.7083|3.7167|3.7417|3.8167|3.8667|3.775|3.8167|3.8583|3.7083|3.75|3.6583|3.6417|3.6333|3.6917|3.7417|3.725|3.7|3.6083|3.725|3.6583|3.7083||3.6917|3.5917|3.6167|3.6417|3.525|3.5083|3.5083|3.3917|3.55|3.475|3.4667|3.4417|3.3833|3.4083|3.3917|3.35|3.3|3.35|3.3417|3.2667|3.3||||3.2083|3.0667|3.1083|2.9917|3.1833|3.5|3.5333|3.6833|3.7|3.6167|3.5833|3.6417|3.6167|3.65|3.575|3.6333|3.675|3.7583|||3.7083|3.6917|3.6917|3.65|3.7|3.7|3.65|3.7083|3.7167|3.7|3.7|3.6083|3.6083|3.55|3.8833|3.9917|4.025|4.1417|4.1833|4.2333|4.2667|4.3|4.3|4.3|4.2833|4.25|4.2|4.275|4.2417|4.275|4.25|4.2333|4.25|4.225|4.2333|4.2167|4.275|4.3|4.2667|4.225||||||4.1917|4.1417|4.2167|4.1833|4.3417|4.3667|4.4167|4.5083|4.5|4.5667|4.4417|4.525|4.5083|4.4667|4.4833|4.475|4.5|4.4667|4.5||4.45|4.4|4.425|4.3917|4.3417|4.3333|4.375|4.3667|4.4167|4.425|4.375|4.35|4.3833|4.4|4.3917|4.4167|4.375|4.4167|4.4083|4.4833|4.5833|4.3583|4.3583|4.325|4.2833|4.2833|4.3083|4.3167|4.3417|4.4083|4.3833|4.375|4.4333|4.4083|4.45|4.4083|4.425|4.4333|4.4|4.3917|4.3583|4.325|4.3083|4.3|4.2833|4.2667|4.2583|4.3167|4.3917|4.35|4.3417|4.3667|4.3667|4.3917|4.4167|4.3833|4.4083|4.375|4.4|4.4167|4.4333||||||4.3667|4.3417|4.3583|4.35|4.4833|4.4833|4.4|||4.4333|4.5333|4.55|4.525|4.625|4.5583
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||17.91|18.43|18.63|19.44|19.82|19.86|20.75|20.41|21.63|21.45|21.17|21.8|22.85|22.96|22.09|21.88|22.06|21.37|23.66|24.08|21.89|21.25|20.35|18.5|18.33|18.82|19.05|19.16|18.59|18.83|18.83|19.44|18.76|19.85|18.85|19.44|19.64|19.87|20.13|20.91|20.94|20.99|21.36|22.75|21.64|22.02|20.89|19.23|20.04|18.73|18.79|18.76|18.67|18.21|18.12|17.78|17.9|19|18.5072|18.8643||17.6643|17.25|17.6572|16.2786|16.2071|16.5714|15.2286|15.3571|15.7286|15.7143|15.0786|15.2571|14.2643|14.4286|13.7143|14|14.6286|13.3|13.3929|13.7571|14.1571||||13.9714|13.6214|14.2|13.55|14.3786|15.5071|15.7643|16.5286|16.5929|16.8571|16.9|16.9286|17.1|17.4|17.6143|18.8214|19.1429|19.9|||20.6429|20.9643|21.0143|20.3|20.9143|21.0357|21.5714|21.2929|21.0714|21.3214|21.8286|21.9857|19.9857|19.75|21.2143|22.2786|21.7572|21.1929|21.9143|23.1429|24.2357|24.6786|25.1143|25.4286|25.5572|25.2143|24.7714|25.3857|24.5214|24.2429|24.3714|23.7|23.4857|23.0429|22.4929|22.1857|22.9|23.2286|23.0429|23.5572||||||24.4929|24.3143|24.7143|25.1214|26.0643|24.5929|25.6286|25.1572|25.5072|25|24.8143|25.0714|26.1429|26.1072|26.6643|26.6929|26.6714|25.6714|27.0929||27.7857|27.2929|27.0714|26.6714|26.6143|26.75|27|27.1357|27|26.8572|27.5572|28.1214|28.6429|28.7857|28.8643|28.0857|28.0714|27.6357|27.4072|28.1072|27.6072|26.9357|27.6143|27.8286|28.3357|28.6643|29.1572|28.8|29.4072|29.3572|29.9572|29.7429|30.1572|30.1214|30.0643|30.3143|30.2786|30.4357|30.5786|30.8|31.2143|31.3857|30.5572|29.0072|29.7643|27.0572|26.5357|27.4072|27.4143|27.8857|28.6|28.7929|29.5|30.0929|29.8643|29.2929|30.0286|29.2357|29.55|30.0572|31.2714||||||30.2929|29.3143|29.8929|29.7714|31.7929|32.4214|31.6429|||32.5|31.7857|32.8429|32.7143|32.3|31.9143
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||50.95|50.83|50.11|50.21|51.6|50.07|50.46|51.15|51.48|52.26|55|54.09|50.46|51.5|51.6|51.3|50.4|49.74|50.69|52.6|52.15|53.04|53.88|55.92|54.63|54.97|55.5|55.89|55.13|56.6|56.51|57.5|59.5|58.78|58.32|57.2|59.4|55.66|59.4|63|62.86|61.72|60.07|60.38|59.95|57.76|58|55.19|56.52|57.43|56.98|56.89|58.56|57.9|55.14|53.62|52.75|53.9|54.37|54.4||54.3|52.5|53.32|51.67|50.53|50.43|47.4|47.08|48.84|49.7|48.75|48.05|48.35|48.18|48.1|47.01|47.55|46.62|46.32|46.85|47.26||||45.93|44.42|44.15|41.76|42.25|45.4|46.25|47.53|46.77|48.62|48.69|51.62|50.49|51.31|52.11|53.72|50|50.67|||51.83|52.05|52.86|49.97|51.32|52|54.33|54.9|54.71|55.17|55.15|55.59|53.28|52.44|55.5|57.26|55.75|55.68|56.63|58.6|61.85|63.16|66.36|66.99|66.98|68.49|66.45|68.61|68.37|69.78|70.63|70.16|68.1|67.3|65|68.91|67.65|71.39|77.06|78.72||||||76.68|77.1|79.99|80.04|80.95|82.92|85.1|84.88|82.38|81.34|81|83.2|85.45|86.54|89.5|87.4|80.25|78.29|79.67||81.8|81.02|80.81|82.68|81.68|80.98|83.59|82.78|83.91|83.26|84.39|86.17|85.52|87.28|87.95|85.2|85.95|84.06|83.91|79.63|79.33|77.95|76.37|78.73|79.88|80.83|81.69|81.31|84.34|83.48|81.91|82.34|81.49|81.21|82.23|82.2|82.17|81.8|83.03|83.68|88.59|84.75|86.01|87.48|87.93|82.1|80.5|81.97|83.91|85.4|85.6|84.46|84.85|86.48|81.97|83.72|86.04|84.97|84.16|84.8|83.57||||||84.58|87|85.28|85.08|84.52|84.51|83.64|||84.49|88.38|90.8|89.9|91.75|95.5
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||11.67|11.65|11.3|11.35|11.49|11.37|11.55|11.71|11.65|11.52|11.69|11.68|11.25|11.36|11.46|11.51|11.36|11.11|10.95|11.31|11.2|11.61|11.51|11.76|11.79|11.74|11.9|11.99|12.06|11.77|11.66|11.93|11.99|11.95|12.02|12.38|12.54|12.58|12.71|13|12.8|12.9|12.39|12.49|12.53|12.26|11.87|11.75|12.01|12.14|12.05|11.95|11.85|11.74|11.6|11.62|11.56|11.85|11.86|11.83||11.55|11.66|11.75|11.11|10.85|10.96|10.92|10.83|11.25|11.19|10.72|10.87|10.9|11.01|11.01|11.14|10.83|10.9|10.85|10.73|10.95||||10.55|10.26|10.49|10.42|9.93|10.75|10.94|11.45|11.17|11.11|11.18|10.96|10.58|10.48|10.18|10.23|10.5|10.94|||10.73|10.71|10.87|10.53|10.69|10.63|10.69|10.83|10.76|10.83|10.68|10.59|10.38|10.1|10.82|11.13|10.72|10.73|11.15|11.52|12.23|12.47|12.58|12.66|12.39|12.71|12.71|12.99|12.84|13.02|12.84|12.83|13.05|13.01|13.11|12.95|13.1|13.3|12.99|13.15||||||13.27|13.15|13.63|13.47|13.83|14.15|14.5|14.86|14.89|15.12|15.27|15.31|15.71|15.51|15.6|15.86|16.01|16.2|16.06||15.95|15.89|15.96|16.09|16.28|15.75|15.44|15.57|15.52|15.33|15.28|15.51|15.6|15.87|15.85|15.96|16.17|15.73|15.76|15.28|15.14|15.18|15.25|15.16|15.07|15.58|15.85|15.77|15.98|16.35|16.32|16.27|16.59|16.76|16.5|15.89|16.31|16.65|16.61|16.5|16.99|17.38|16.57|16.09|14.63|16.15|15.52|15.16|15.8|15.7|15.7|15.21|15.21|15.27|14.87|15.39|15.88|16.21|15.75|15.7|15.7||||||15.42|14.73|15.14|15.35|15.36|14.51|14.06|||14.3|13.92|14.02|14.33|14.3|14.46
07521|101009|/equities/high-hope|SHANGHAICOMP||2.8|2.84|2.83|2.88|2.87|2.86|2.83|2.88|2.86|2.84|2.88|2.87|2.87|2.77|2.8|2.86|2.66|2.62|2.63|2.73|2.75|2.78|2.77|2.8|2.77|2.76|2.77|2.77|2.78|2.75|2.62|2.83|2.86|2.82|2.85|2.85|2.85|2.84|2.9|2.91|2.92|2.9|2.94|2.98|2.94|2.95|2.9|2.87|2.93|2.95|2.92|2.94|2.95|2.92|2.92|2.96|2.95|3.02|3.04|3.03||3.04|3.06|3.08|3.09|2.99|2.96|2.96|2.88|3.06|2.96|2.97|2.93|2.91|2.98|2.94|2.84|2.8|2.83|2.83|2.78|2.84||||2.83|2.68|2.74|2.75|3.05|3.36|3.29|3.55|3.55|3.57|3.54|3.75|3.71|3.69|3.49|3.61|3.52|3.57|||3.63|3.46|3.44|3.48|3.43|3.51|3.48|3.16|3.19|3.2|3.2|3.14|3.19|3.12|3.36|3.34|3.32|3.2|3.33|3.49|3.5|3.67|3.34|3.29|3.2|3.23|3.19|3.34|3.41|3.3|3.26|3.28|3.37|3.23|3.28|3.23|3.28|3.3|3.29|3.17||||||3.18|2.97|3.06|3.05|3.15|3.15|3.16|3.33|3.42|3.35|3.28|3.42|3.25|3.19|3.26|3.25|3.3|3.49|3.88||3.53|3.21|2.92|2.83|2.86|2.85|2.9|2.92|2.97|2.81|2.81|2.83|2.78|2.74|2.71|2.72|2.71|2.69|2.71|2.7|2.72|2.69|2.71|2.65|2.63|2.68|2.71|2.73|2.73|2.71|2.72|2.72|2.69|2.7|2.71|2.7|2.7|2.66|2.66|2.62|2.6|2.61|2.59|2.57|2.64|2.68|2.6|2.63|2.68|2.66|2.68|2.7|2.72|2.75|2.79|2.76|2.83|2.82|2.9|2.89|2.91||||||2.76|2.74|2.81|2.77|2.84|2.9|2.89|||2.83|2.88|2.92|2.88|2.93|2.87
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||9.31|9.43|9.19|9.3|9.06|9.08|8.92|9.12|9.12|9.25|9.39|9.22|9.27|9.08|9.11|9|9.09|8.49|8.37|8.74|8.86|8.86|8.92|8.97|8.86|8.92|8.86|8.71|8.56|8.54|8.11|8.35|8.49|8.45|8.37|8.39|8.43|8.3|8.71|8.5|8.33|8.44|8.26|8.36|8.29|8.22|7.95|7.88|8.25|7.86|7.9|8.06|8.14|7.99|8.07|8.29|8.01|8.03|7.98|8.02||8|8.01|8.14|8.01|7.96|7.93|7.93|7.59|7.92|7.78|7.62|7.59|7.5|7.44|7.27|7.25|7.34|6.99|6.95|6.83|7||||6.99|6.73|6.78|6.56|6.99|7.57|7.67|8|7.98|8|7.87|8.19|8.15|8.53|8.33|8.59|8.77|9.51|||9.23|8.97|9|9.07|8.65|8.55|8.25|8.57|8.82|8.9|8.59|8.42|8.22|7.66|8.23|8.26|7.9|7.9|8.16|8.46|8.45|8.62|8.42|7.65|7.6|7.37|7.37|7.67|7.73|8.08|7.93|8.04|8.23|8.05|8.25|7.9|8.15|8.12|7.94|7.46||||||7.4|7.29|7.59|7.13|7.72|8.18|8.3|8.67|7.88|8.29|8.18|8.36|8.4|8|8|8.28|8.19|8.04|8.15||7.41|7.35|6.98|7.09|7.85|7.98|7.25|7.47|7.35|7.39|7.21|7.17|7.06|7.19|7.01|6.86|6.73|6.68|6.59|6.68|6.71|6.7|6.69|6.53|6.43|6.59|6.65|6.62|6.72|6.6|6.6|6.51|6.62|6.58|6.65|6.6|6.5|6.52|6.41|6.43|6.45|6.32|6.21|6.12|6.24|6.18|6.08|6.16|6.34|6.48|6.51|6.68|6.73|6.79|6.81|6.75|6.81|6.81|6.84|6.92|6.9||||||6.77|6.6|6.77|6.71|7.01|7.21|7.18|||7.17|7.21|7.28|7.22|7.39|7.35
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||5.73|5.6|6.04|6.14|6.1|6.05|6|5.45|5.6|5.2|5.19|5.22|5.34|5.46|5.05|4.59|4.56|4.73|5.03|5.19|4.95|5.24|5.2|5.54|5.34|5.72|5.94|6|5.79|5.59|5.69|5.78|5.32|5.38|5.21|5.34|5.93|5.48|5.46|5.25|5.23|5.22|4.99|5.01|4.72|4.7|4.64|4.3|4.21|4.21|3.87|3.82|3.79|3.85|3.87|3.85|3.86|3.93|3.95|3.86||3.97|3.93|3.91|3.83|3.7|3.58|3.66|3.62|3.79|3.7|3.76|3.71|3.66|3.64|3.67|3.34|3.25|3.36|3.36|3.34|3.32||||3.14|2.92|3.01|3.1|3.21|3.37|3.28|3.29|3.31|3.09|2.93|2.94|2.95|3|2.99|3.05|3.11|3.14|||3.12|3.1|3.12|3.12|3.15|3.12|3.12|3.16|3.17|3.18|3.16|3.12|3.1|3.08|3.2|3.17|3.17|3.17|3.19|3.37|3.47|3.38|3.4|3.37|3.32|3.38|3.39|3.52|3.4|3.45|3.4|3.3|3.3|3.23|3.29|3.26|3.31|3.35|3.25|3.21||||||3.19|3.13|3.17|3.07|3.16|3.21|3.22|3.34|3.38|3.48|3.46|3.6|3.62|3.71|3.69|3.64|3.63|3.68|3.77||3.78|3.8|3.84|3.93|4.03|3.92|4.05|3.86|3.87|3.75|3.74|3.78|3.82|3.79|3.79|3.7|3.6|3.58|3.65|3.68|3.87|3.87|3.88|3.96|3.78|3.8|3.79|3.77|3.85|3.67|3.7|3.47|3.28|3.31|3.35|3.26|3.12|3.1|3.09|3.1|3.09|3|2.97|3.01|2.99|2.99|2.99|2.89|2.88|2.89|2.87|2.93|2.99|3.01|3.01|2.97|2.96|2.98|2.98|3.02|3.02||||||3.02|2.91|2.9|2.86|2.92|2.96|2.93|||2.94|2.97|3.01|2.99|3.03|2.98
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||3.13|3.14|3.1|3.13|3.15|3.1|3.09|3.14|3.11|3.1|3.12|3.11|3.05|3.09|3.1|3.1|3.07|3.05|3.08|3.17|3.19|3.23|3.22|3.25|3.24|3.23|3.23|3.24|3.23|3.18|3.06|3.18|3.19|3.17|3.2|3.21|3.19|3.17|3.21|3.2|3.23|3.26|3.28|3.33|3.31|3.35|3.32|3.31|3.37|3.29|3.36|3.39|3.36|3.33|3.33|3.43|3.35|3.36|3.37|3.37||3.42|3.44|3.41|3.42|3.37|3.39|3.41|3.32|3.42|3.37|3.32|3.29|3.26|3.35|3.34|3.27|3.24|3.29|3.27|3.18|3.16||||3.12|3.01|3.03|2.95|2.94|3.13|3.16|3.24|3.29|3.24|3.24|3.32|3.26|3.33|3.22|3.26|3.32|3.42|||3.36|3.3|3.32|3.26|3.29|3.23|3.23|3.3|3.33|3.3|3.31|3.27|3.21|3.12|3.26|3.35|3.3|3.3|3.35|3.42|3.46|3.56|3.55|3.54|3.53|3.48|3.55|3.76|3.42|3.52|3.43|3.3|3.4|3.41|3.41|3.42|3.61|3.61|3.28|3.2||||||3.18|3.08|3.16|3.14|3.31|3.38|3.45|3.5|3.48|3.43|3.35|3.41|3.45|3.38|3.34|3.34|3.32|3.34|3.35||3.29|3.21|3.1|3.12|3.17|3.19|3.17|3.21|3.19|3.14|3.16|3.19|3.12|3.13|3.07|3.05|2.99|2.99|2.99|2.99|2.98|2.96|2.98|2.94|2.93|2.96|2.98|2.99|2.97|2.97|2.99|2.99|3.01|3.01|2.98|2.96|2.97|2.95|2.95|2.95|2.96|2.94|2.94|2.91|2.94|2.94|2.9|2.9|2.93|2.95|2.94|2.96|2.98|3|2.99|2.99|3.01|3.01|3.01|3.04|3.05||||||2.99|2.99|3.03|3.01|3.09|3.13|3.09|||3.06|3.08|3.11|3.09|3.15|3.12
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||2.18|2.21|2.2|2.24|2.24|2.22|2.23|2.25|2.23|2.22|2.23|2.22|2.19|2.19|2.22|2.19|2.17|2.12|2.16|2.24|2.25|2.28|2.29|2.27|2.27|2.26|2.27|2.28|2.28|2.29|2.17|2.27|2.27|2.26|2.3|2.31|2.27|2.31|2.34|2.32|2.29|2.21|2.17|2.19|2.17|2.16|2.19|2.1|2.13|2.1|2.11|2.13|2.12|2.12|2.11|2.12|2.1|2.14|2.14|2.14||2.13|2.13|2.19|2.2|2.17|2.18|2.17|2.11|2.18|2.16|2.15|2.15|2.13|2.14|2.1|2.1|2.08|2.1|2.11|2.06|2.08||||2.05|1.98|2.01|2|2.08|2.22|2.15|2.23|2.23|2.22|2.23|2.27|2.26|2.28|2.24|2.28|2.3|2.33|||2.29|2.29|2.29|2.29|2.31|2.3|2.25|2.28|2.28|2.28|2.27|2.23|2.24|2.17|2.28|2.35|2.35|2.27|2.34|2.45|2.43|2.4|2.4|2.38|2.34|2.36|2.33|2.37|2.36|2.4|2.38|2.37|2.39|2.37|2.38|2.38|2.38|2.37|2.37|2.31||||||2.27|2.23|2.23|2.22|2.3|2.31|2.34|2.36|2.38|2.41|2.39|2.41|2.41|2.42|2.4|2.39|2.43|2.4|2.44||2.4|2.39|2.35|2.35|2.32|2.28|2.31|2.32|2.37|2.28|2.25|2.24|2.22|2.21|2.2|2.2|2.19|2.16|2.17|2.16|2.19|2.18|2.21|2.18|2.16|2.2|2.23|2.2|2.21|2.18|2.18|2.18|2.2|2.18|2.21|2.17|2.18|2.15|2.15|2.15|2.14|2.16|2.12|2.11|2.16|2.15|2.11|2.17|2.23|2.25|2.27|2.28|2.29|2.32|2.33|2.31|2.31|2.32|2.32|2.34|2.36||||||2.32|2.29|2.33|2.32|2.41|2.48|2.46|||2.45|2.5|2.52|2.44|2.47|2.43
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||6.45|6.52|6.55|6.74|6.89|7.08|7.08|7.2|7.04|7.06|7.75|7.68|7.62|7.57|7.55|7.58|7.68|7.75|7.76|8.23|8.37|8.31|8.62|8.68|8.24|8.3|8.15|8.2|8.05|8.22|7.92|7.88|7.93|7.81|7.82|8.16|8.17|8.01|7.87|7.99|8|7.84|7.85|8.1|8.1|8.31|8.15|8.27|8.67|8.58|8.44|8.67|8.12|8.05|8.24|8.4|7.84|7.69|7.81|7.64||7.57|7.52|7.13|7.12|7.26|7.03|7.02|6.83|7.01|6.98|6.93|6.8|6.78|6.73|6.38|6.37|6.3|6.21|5.87|5.58|5.86||||5.8|5.36|5.54|5.32|5.84|6.49|6.83|6.92|6.93|6.59|6.53|6.71|6.59|6.5|6.42|6.46|6.44|6.48|||6.59|6.74|6.46|6.34|6.47|6.78|7.18|7.31|7.34|7.32|6.75|6.24|6.1|5.95|5.95|6.28|6.57|6.21|6.47|6.7|6.78|6.16|5.99|5.93|6|6.02|6|5.99|6.02|6.16|6.41|6.39|6.47|6.5|6.43|6.36|6.5|6.58|6.49|5.95||||||5.91|6.07|6.37|5.98|6.06|5.81|5.75|6.05|6.27|6.97|6.56|6.49|6.47|6.31|6.25|5.97|6.26|6.11|6.34||6.38|6.38|6.34|6.16|6.23|6.19|6.29|6.25|6.42|6.51|6.81|6.9|7.09|6.54|6.5|6.45|6.46|6.03|5.48|5.42|5.34|5.42|5.46|5.49|5.14|5.05|4.67|4.57|4.63|4.67|4.59|4.53|4.6|4.52|4.64|4.43|4.38|4.4|4.44|4.48|4.08|3.94|3.93|3.91|4.1|4.14|4.11|4.23|4.11|4.1|4.06|4.05|4.14|4.18|4.13|4.04|4.2|4.39|4.88|4.59|5.06||||||4.6|4.18|4.21|4|4.14|4.26|4.16|||3.96|4.02|4.07|4.01|4.13|4.06
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||13.36|13.01|13.14|13.4|13.15|12.85|12.86|12.9|12.99|12.4|12.36|12.35|12.11|12.37|12.45|12.22|12.39|11.83|12.31|13.03|13.2|13.73|13.27|12.95|12.9|12.88|13.4|13.7|12.77|11.61|11.23|11.22|11.15|10.92|11.21|12.45|12.67|12.68|13.15|13.02|12.6|12.53|12.05|11.73|11.93|11.5|11.56|11.5|12.14|12.95|12.46|12.6|12.45|13.02|13.6|13.28|12.07|11.89|11.89|12.1||11.66|12|12.1|12.46|12.32|11.84|11.81|10.74|11.3|11.06|10.94|11.22|11.45|12|11.45|11.13|11.6|12.15|12.08|12.66|11.51||||10.46|10.23|11.35|10.78|10.5|10.76|9.78|10.87|9.88|10.19|9.43|8.57|8.35|8.3|8.2|8.39|8.3|8.54|||8.46|8.44|8.36|8.34|8.25|8.31|8.23|8.34|8.3|8.34|8.22|8.02|7.96|7.8|8.35|8.5|8.42|8.33|8.59|8.94|9.08|9.25|9.23|9.16|8.9|9|8.95|9.22|8.99|9.05|9.01|8.84|8.94|8.97|8.85|9|9.14|8.97|8.88|8.7||||||8.43|8.4|8.48|8.39|8.73|8.88|8.81|9.21|9.13|9.56|9.69|9.6|9.8|9.8|9.34|9.58|9.77|9.58|9.75||9.56|9.54|9.61|9.36|9.16|9.36|9.69|9.17|9.09|8.91|9.05|9.34|9.37|9.22|9.38|9.55|9.73|9.79|9.8|10.17|10.15|10.01|10.24|9.62|9.38|9.3|9.38|9.34|9.45|9.25|9.17|9.07|9.09|9.12|9.42|8.98|8.96|8.6|8.55|8.46|8.64|8.88|8.76|8.19|8.47|7.98|7.74|8.3|8.43|8.63|8.35|8.6|8.52|8.64|8.51|8.48|8.57|8.51|8.67|8.94|8.96||||||9.02|8.7|9.38|9.51|10.01|10.52|10.99|||10.8|11.26|11.51|11.45|10.59|9.63
07528|100703|/equities/kanion|SHANGHAICOMP||13.36|13.09|13.26|13.45|13.54|13.39|13.47|13.66|13.69|13.77|13.87|14.03|13.44|13.88|14.41|14.2|14.16|14.66|14.65|13.91|14.08|14.14|14.36|14.71|14.64|14.23|14.72|14.73|14.26|14.55|14.09|14.49|14.57|14.64|15.23|15.08|14.77|15.02|15.63|15.82|14.79|14.69|14.38|14.43|14.75|14.96|14.56|15.01|14.89|14.79|14.08|14.25|14.07|14.21|14.09|12.81|12.5|13.08|13.42|12.85||12.81|13.16|13.43|13.5|13.35|13.51|13.56|13.05|14.18|14|14.11|14.24|14.28|14.69|15.26|14.8|14.51|14.67|14.86|14.57|14.48||||14.25|13.35|13.35|12.56|12.12|12.53|12.81|13.22|13.96|13.8|14.06|15.09|14.97|16.18|16.04|15.1|15.57|14.55|||13.86|14.38|13.63|13.85|13.27|13.66|13.67|14.03|12.8|13.75|13.95|13.49|13.18|13|13.08|12.9|12.5|12.71|12.75|13.39|13.08|12.34|12.44|11.8|11.84|11.43|11.47|10.49|10.29|10.82|10.94|10.8|10.95|11.17|10.8|10.83|11.72|11.75|10.93|10.78||||||10.83|10.55|10.82|10.95|11.87|12|12.57|12.9|12.98|13.74|13.87|13.39|14.26|14.56|14|13.3|12.79|12.47|13.06||12.24|11.65|11.6|11.74|11.98|11.81|11.1|11.2|10.83|10.88|10.46|10.57|10.67|10.73|10.57|10.28|10.17|10.12|10.17|10.07|10.17|10.22|10.19|10.12|10.03|10.17|10.21|10.08|10.04|10.08|10.18|10.3|10.27|10.38|10.28|10.13|10.09|10.14|9.76|9.73|9.78|9.45|9.39|9.29|9.39|9.38|9.27|9.58|9.82|9.88|9.88|10.01|10.1|10.14|10.15|10.1|10.02|10.1|10|10.12|10.11||||||9.85|9.76|10.04|9.92|10.12|10.26|10.18|||10.19|10.18|10.28|10.34|10.55|10.27
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||45.9|45.59|44.6|45.39|45.93|45.41|45.78|46.43|46.05|46.49|47.11|47|46.97|46.92|46.89|47.18|47.15|45.9|46.6|46.76|43.77|44.78|45.41|46.1|43.75|43.25|43.41|44.32|43.96|44.15|43.95|44.16|44.6|44.75|45.54|46.77|46.41|47.06|48.8|49.69|50.6|51|49.12|49.63|50.06|49.65|49.3|49.21|50.04|50.37|49.8|49.21|48.91|47.45|46.69|47.71|47.15|47.95|47.82|46.23||45.41|45.7|45.99|45.9|43.7|44.17|43.82|43.32|44.78|45.67|43.3|43.49|44.69|44.01|44.9|45.6|44.89|43.92|42.48|43.6|45.43||||44.88|45.52|43.74|42.31|41.34|44.21|43.72|44.18|43.48|44.63|43.86|44.05|41.7|42.15|40.35|41.37|41.9|42.35|||43.02|42.1|41.84|40.07|41.18|42.37|43.35|44.31|44.12|44.41|44.38|44.5|43.19|42.27|44.92|47.13|48|46.29|45.93|47.08|49.2|49.9|52.36|53.43|52.15|51.94|51.05|53.29|52.71|54.01|53.84|53.8|54.2|54.36|54.14|53.47|54.42|54.41|51.18|51.85||||||50.92|52.28|53.2|53.37|53.32|53.07|51.65|50.73|50.77|49.65|49.33|49.94|52.56|51.25|51.44|51.5|52.72|53.42|53.75||54.4|55.18|54.5|57.4|55.88|58.41|58.4|58.41|58.67|58.09|57.43|58.3|60.12|61|59.44|58.2|58.72|57.85|56.39|56.68|56.82|55.9|56.46|56.45|57.83|57.85|59.48|60.09|59.88|59.88|58.85|57.55|56.72|56.63|52.83|52.55|53.23|53.53|54.34|54.9|55.11|54.09|50.62|50.2|52.67|49.32|48.55|47.09|48.19|48.24|49.77|48.1|43.73|43.6|43.34|47.59|47.28|48.53|47.67|47.47|47.12||||||45.3|45.72|45.9|46.36|44.37|42.92|42.31|||43.68|42.4|42.2|43.83|43.9|45.19
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||19.8|20.02|20.13|21.63|21.12|21.49|22.2|22.3|21.71|21.4|20.92|20.61|19.97|19.87|19.56|19.5|19.21|19.1|19.06|19.39|19.31|19.22|18.6|18.91|18.52|18.86|18.9|18.8|18.39|17.6|17.18|16.8|16.7|16.68|16.75|17.64|17.4|17.69|18.42|17.01|15.75|15.86|15.88|16.23|15.93|16.2|16|15.92|15.35|15.39|15.57|15.69|15.45|15.53|15.63|15.74|16|16.1|16.1|16.1786||15.5071|15.3429|15.1571|14.3214|14.15|14.1143|14.1571|13.8286|14.4|14.2571|14.2929|14.2286|14.3071|14.3071|14.3571|14.3214|14.1357|14.3071|13.5714|13.1286|13.4929||||12.2643|12.1|11.6|11.4143|11.9571|13.0143|13.1714|13.8357|13.8643|13.6286|13.4429|13.8214|14.05|14.1429|14.0714|14.3714|14.4571|14.6929|||14.7714|14.8429|15.1714|15.0143|15.2|15.3714|15.3857|15.6|15.7286|15.8714|15.85|15.4286|15.4429|15.5|15.7|16.0429|15.9|15.5429|15.7857|15.7857|15.8|15.9429|15.2357|15.0571|14.8929|15.05|14.9929|15.3571|15.25|15.4|15.3643|15.5143|15.7214|15.7143|15.95|15.9286|16.4429|16.6|16.4643|16.1071||||||16.0357|15.8857|16.6786|16.1857|16.9357|17.5857|17.5|17.8214|17.8643|18.1286|17.8286|17.2143|17.35|16.9643|17.1286|16.8571|16.8429|16.6429|16.9286||15.9286|15.7143|15.5714|15.75|15.5571|15.8786|15.8357|16.3929|16.0429|15.8071|16.4429|15.5214|14.8357|14.9643|14.85|14.9143|15.1|15.4714|15|15.5357|15.9929|15.7643|16.0571|15.9357|15.9929|16.0786|16.5|16.2|16.3857|16.1857|16.4357|15.25|15.0143|14.8786|14.9429|14.1214|13.6929|13.5286|13.3857|13.3571|13.5357|13.0357|12.9357|12.9786|13.1786|13.0714|12.85|13.2857|13.5143|13.4286|13.5214|13.5643|13.8|14|14.05|13.9714|14.0786|14.1571|14.3071|14.5571|14.1857||||||14.0714|13.3714|14.0571|13.7929|14.5214|14.3571|13.9071|||14.0857|13.9143|14.3786|14.2|14.3429|14.3714
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||9.5|9.4|9.28|9.44|9.37|9.32|9.42|9.62|9.61|9.65|9.64|9.65|9.5|9.58|9.6|9.37|9.28|9.12|9.15|9.54|9.59|9.82|9.78|9.67|9.78|9.72|9.81|9.93|9.92|9.85|9.73|10.24|10.22|10.2|10.77|10.37|10.37|10.35|10.61|10.56|10.94|10.63|10.65|10.9|11.21|10.19|10.36|10.1|10.44|10.74|10.62|10.93|10.65|10.73|11|10.93|9.94|10.34|10.54|10.34||10.38|10.57|10.13|9.21|9.98|10.22|10.53|9.96|10.55|9.59|9.52|9.61|9.65|9.95|10|10|9.72|9.99|9.88|9.24|8.9||||8.81|8.27|8.19|8.07|7.82|8.63|8.97|9.48|9.58|9.59|9.36|9.77|9.3|9.25|9.1|9.19|9.46|9.76|||9.53|9.59|9.51|9.61|9.52|9.56|9.64|9.43|9.48|9.58|9.51|9.4|9.12|8.95|9.23|9.33|9.1|8.68|8.9|9.26|9.25|9.27|9.23|8.99|9.03|8.79|8.69|8.8|8.76|8.84|8.67|8.58|8.66|8.59|8.57|8.51|8.77|8.79|8.67|8.56||||||8.49|8.35|8.55|8.57|8.93|9.12|9.27|9.65|9.71|10.13|10.15|9.9|10.08|9.98|9.73|9.55|9.84|9.77|10.23||9.66|9.58|9.45|9.31|9.41|9.26|8.99|9.13|8.99|8.95|8.8|8.81|8.83|8.83|8.7|8.66|8.7|8.65|8.62|8.65|8.87|8.8|8.89|9.02|8.92|8.75|8.76|8.64|8.65|8.61|8.62|8.55|8.66|8.66|8.72|8.64|8.64|8.63|8.52|8.36|8.41|8.38|8.35|8.44|8.3|8.23|8.14|8.15|8.29|8.39|8.4|8.37|8.46|8.46|8.49|8.55|8.6|8.67|8.49|8.49|8.49||||||8.34|8.23|8.4|8.45|8.63|8.78|8.75|||8.63|8.64|8.72|8.58|8.71|8.66
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||4.38|4.37|4.19|4.16|4.09|4.06|4.04|4.09|4.05|3.99|4.02|3.97|3.86|3.9|3.95|3.97|3.95|3.89|3.96|4.23|4.3|4.38|4.43|4.48|4.5|4.47|4.38|4.37|4.33|4.33|4.08|4.29|4.4|4.29|4.27|4.23|4.26|4.28|4.41|4.15|4.15|4.21|4.23|4.31|4.25|4.18|4.2|4.2|4.16|4.15|4.12|4.22|4.25|4.32|4.22|4.28|4.21|4.25|4.29|4.21||4.24|4.33|4.21|4.15|4.24|4.2|4.15|3.77|3.94|3.91|3.88|3.85|3.85|3.9|3.81|3.76|3.73|3.75|3.72|3.69|3.77||||3.72|3.62|3.65|3.65|3.72|4.1|4.03|4.3|4.47|4.44|4.52|4.63|4.74|4.94|4.49|4.57|4.49|4.7|||4.57|4.15|4.11|4.1|4.13|4.22|4.11|4.16|4.27|4.19|4.14|4.07|4.08|4|4.16|4.22|4.13|4.25|4.15|4.34|4.64|4.83|4.39|4.17|4.16|4.08|3.71|3.82|3.82|3.89|3.87|3.81|3.86|3.81|3.83|3.87|3.9|3.9|3.92|3.75||||||3.64|3.58|3.62|3.53|3.63|3.69|3.72|3.75|3.74|3.75|3.71|3.86|3.87|3.9|3.86|3.87|3.92|3.91|3.94||3.85|3.89|3.92|3.89|3.87|3.83|3.86|3.92|3.94|3.89|3.89|3.89|3.93|3.9|3.84|3.79|3.71|3.69|3.65|3.68|3.8|3.63|3.6|3.58|3.55|3.57|3.59|3.61|3.61|3.59|3.6|3.57|3.57|3.56|3.58|3.58|3.59|3.56|3.54|3.53|3.48|3.54|3.49|3.45|3.51|3.52|3.45|3.47|3.51|3.53|3.54|3.57|3.59|3.65|3.69|3.61|3.7|3.73|3.77|3.88|3.9||||||3.83|3.73|3.87|3.82|3.98|4.09|4.07|||3.97|3.89|3.97|3.95|4.08|3.97
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||14.15|13.93|14.41|14.9|14.23|13.99|14.37|14.18|14.2|14.17|14.07|14.19|13.92|13.68|13.6|13.58|13.03|12.83|13.08|13.59|13.56|13.62|13.21|13|13.29|13.24|12.85|13.01|12.65|12.47|12.2|12.45|12.12|12.88|12.29|12.12|11.82|11.77|11.67|11.97|11.72|11.47|11.49|11.85|11.54|11.6|11.4|11.15|11.37|11.33|11.44|11.33|11.32|11.45|11.51|11.72|11.13|11.41|11.4|11.35||11.45|11.18|10.82|10.71|10.56|10.55|10.49|10.4|10.76|10.72|10.68|10.67|10.63|10.59|10.59|10.51|10.34|10.36|9.93|9.9|9.92||||9.62|9.31|9.67|9.53|9.13|10.01|9.92|10.55|10.76|10.67|10.56|10.88|10.69|11.16|11.17|11.59|11.46|11.61|||11.52|11.25|10.96|10.71|10.87|10.99|10.97|11.2|11.05|11.05|11.09|10.92|10.8|10.1|10.93|11.36|11.41|11.49|11.75|12.53|12.76|13.17|13.41|12.19|12.15|12.18|12.36|12.2|12.01|12.04|12.02|11.81|11.73|11.58|11.62|11.47|11.84|11.88|11.8|11.68||||||11.73|11.57|12.13|12.05|12.5|12.61|12.83|13.45|13.39|13.6|13.59|13.85|14.09|14|14.1|14.13|14.33|14.15|14.2||14.77|14.63|14.22|13.84|13.82|13.92|14.48|14.4|14.38|14.28|14.94|15.38|15.38|15.34|15.62|15.5|14.8|14.71|14.52|14.74|15.2|15.39|15.69|15.7|15.88|16.09|15.65|15.49|15.46|14.63|14.6|14.13|14.32|13.91|14.11|14.05|13.99|13.99|13.73|13.25|13.36|13.4|13.56|13.7|13.6|13.19|13.36|13.89|14.12|14.06|13.64|13.9|13.91|14.11|14.11|14.04|13.91|13.92|13.89|13.8|12.7||||||12.5|12.74|12.8|12.91|12.8|12.93|12.88|||12.81|13.01|12.91|12.89|13.16|12.92
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||12.18|11.79|12.07|13.01|12.85|13.18|13.35|12.56|12.7|12.61|12.69|12.3|12.23|12.38|12.55|12.11|12.25|12.08|12.37|13.42|13.8|13.63|12.88|12.81|12.33|12.62|12.07|12.56|12.4|12.67|11.52|11.9|11.72|11.26|11.62|11.46|11.55|11.19|11.46|11.66|11.34|11.29|11.38|11.77|11.6|11.61|11.64|11.26|11.24|11.65|11.52|11.45|11.43|11.68|11.49|11.49|11.28|11.67|11.84|12.32||12.07|11.77|11.83|13.08|14.53|16.14|15.08|13.71|12.46|11.33|10.3|9.36|9.28|9.25|9.27|9.19|9.09|9.16|9.03|8.77|8.87||||8.95|8.47|8.41|8.25|9.02|9.78|9.91|10.32|10.52|10.24|10.27|10.55|10.46|10.32|10.05|10.35|10.46|10.63|||10.42|10.32|10.3|10.2|10.23|10.36|10.31|10.45|10.42|10.42|10.32|10.09|10.12|9.74|10.6|11.16|11.5|10.99|11.28|11.94|12.41|13.27|12.93|11.75|11.82|12.19|11.22|11.54|11.65|11.75|11.48|11.38|11.46|11.43|11.33|11.21|11.34|11.41|11|10.67||||||10.41|10.24|10.71|10.58|11.09|11.35|11.08|11.47|11.35|11.58|11.52|11.79|11.6|11.59|11.44|11.59|11.47|11.31|11.39||11.07|11.1|11.18|10.97|10.94|10.79|11.12|11.25|11.23|11.12|11.18|11.42|11.2|10.99|10.72|10.78|10.7|10.74|10.64|10.72|11|11|11.1|10.94|10.89|11.05|11.12|11.24|10.92|10.88|10.7|10.56|10.51|10.3|10.5|10.36|10.28|10.24|10.18|9.97|9.86|9.87|9.83|9.67|9.89|9.68|9.41|9.72|10.05|9.88|9.93|9.92|10.09|10.3|10.31|10.32|10.31|10.19|10.17|10.35|9.98||||||9.8|9.72|10.05|9.86|10.54|10.69|10.78|||10.82|11.11|11.23|11.12|11.51|11.17
07535|101057|/equities/linyang-electr|SHANGHAICOMP||8.73|9.37|9.66|10.28|9.66|9.71|9.4|9.45|9.23|9.14|8.87|9|9|8.85|8.85|8.62|8.75|8.7|8.87|9.41|9.6|9.52|9.48|9.13|9.12|9.59|9.55|10|9.96|10.35|10.27|9.81|8.92|8.57|8.42|8.79|8.99|8.29|8.55|8.56|8.07|8.35|8.19|8.63|8.61|8.64|8.67|8.41|8.55|8.66|8.43|8.19|8.21|8.3|8.34|8.3|8.07|8.35|8.44|8.55||8.41|8.25|8.04|7.88|7.78|7.92|8.05|7.7|7.98|8.02|7.82|7.59|7.3|7.16|7.25|7.26|7.3|7.04|6.8|6.74|6.88||||6.92|6.66|6.68|6.21|6.34|7.02|6.97|7.33|7.54|7.46|7.35|7.5|7.59|7.81|7.67|8.26|8.32|8.6|||8.61|8.63|8.92|8.63|8.82|8.8|9.01|9.05|8.69|8.74|8.86|8.63|8.69|8.49|9.32|9.73|9.94|9.54|9.57|9.79|9.98|10.24|10.38|10.33|10.37|10.13|9.88|10.08|9.63|9.9|9.67|9.71|9.67|9.48|9.35|9.48|9.83|9.98|9.73|9.7||||||9.48|9.57|9.9|9.62|10|9.9|10.06|10.5|10.82|10.57|10.5|10.53|10.74|10.58|10.78|11.01|11.45|11.32|12||12.13|12|12.08|12|12.68|12.85|13.45|12.23|12.4|12.19|13.41|13.66|13.28|13.05|12.7|12.31|12.4|12.67|12.24|12.39|12.84|12.23|12.59|12.44|12.03|11.1|11.36|11.23|11.78|11.83|11.57|11.14|10.96|10.86|11.23|11.15|11|11.15|11.38|11.2|11.26|11.9|11.31|11.72|11.94|11.29|11.3|11.77|11.31|11.29|10.67|10.9|10.98|10.78|10.65|10.25|10.18|10.06|9.86|10.55|11.45||||||12.4|12.69|14.1|13.08|12.86|12.85|12.97|||11.79|11.63|12.76|12.44|11.77|12.08
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||31.12|31.2|32.03|33.39|33.77|33.14|33.75|34.52|35.84|36.2|36.12|36.67|36.05|36.75|35.74|36.42|35.77|35.35|36.45|37.52|35.55|35.56|35.88|35.52|35.22|34.79|34.83|35.35|35.5|35.61|34.81|35.38|34.77|34.68|34.36|36.76|37.99|36.72|37.72|38.2|36.25|36.94|36.67|39.23|39.6|37.98|36.68|36.1|37.05|37.79|37.93|37.22|36.78|37.4|37.78|35.98|32.71|33.5|32.99|33.96||32.21|31.87|30.85|29.95|29.75|30.13|30.78|31.36|30.22|30.09|30.04|31.38|32.84|32.33|32.11|32.75|33.06|33.7|31.15|31.45|32.05||||30.76|29.18|32.01|30.1|31.82|31.8|28.91|30.18|32.07|30.29|27.54|28.24|28.34|27.72|25.88|25.22|26.13|26.84|||27.19|26.38|26.8|25.83|25.81|26.27|26.74|27.73|27.2|27.63|26.9|26.9|26.9|25.88|26.78|27.18|27.33|25.55|26.35|27.7|29.76|30.46|31.66|32.24|34|34.49|33.3|31.55|29.89|29.75|29.78|30.76|29.91|30.17|29.05|29.68|30.23|31.4|30.9|31.49||||||30.63|31.6|32.88|31.95|33.32|32|31.8|32.14|33.89|35.31|35.87|35.22|37.46|34.78|33.9|34.51|35.05|34.46|35.96||37.04|36.98|37.98|38.35|38.61|40.75|45.28|45.2|46.19|42.72|42.15|42.72|42.75|43.62|43.09|42.42|41.63|42.22|41.73|45.67|46.6|46.89|46.89|49.3|48.6|45.2|44.9|45.74|48.16|50.18|49.82|50.75|50.63|49.33|52.45|53.42|53.7|52.06|57.78|55.52|54.6|59.98|61|65|63.52|70.58|68.5|67|62.8|59|54.6|55.08|51.98|54.6|57.45|53.45|51.8|51.4|49.46|54.95|52.99||||||50.27|45.7|47.56|49.92|51.6|48.73|44.3|||45.64|46.37|49.96|45.42|43.76|39.78
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||12.15|11.52|11.65|12.09|11.99|12.32|12.46|12.01|12.18|12.07|12.15|12.06|11.93|11.89|11.88|11.06|11.2|10.75|10.86|11.2|11.31|11.36|11.5|11.66|11.58|11.28|11|10.86|10.87|10.69|10.39|10.61|10.62|10.2|10.4|10.52|10.47|10.17|10.11|10.23|10.27|10.44|10.53|10.77|10.45|10.28|10.28|10.05|10.11|10.04|9.96|9.94|9.96|10|10.08|10.17|10.09|10.3|10.42|10.52||10.4|10.19|10.1|10.1|9.97|9.92|9.88|9.56|10|9.81|9.64|9.42|9.32|9.38|9.36|9.31|9.21|9.19|9.1|8.97|8.91||||8.87|8.54|8.71|8.51|9.41|10.46|10.45|10.68|10.6|10.31|10.14|10.6|10.53|10.65|10.67|10.8|11|11.31|||10.94|11.07|11.03|10.78|11.03|11.2|11.07|11.29|11.38|11.31|11.27|11.35|10.92|10.39|11.02|11.36|11.24|11.05|11.2|11.7|11.79|11.89|11.97|11.88|11.71|11.93|11.77|11.87|11.69|11.78|11.51|11.47|11.55|11.42|11.39|11.37|11.67|11.84|11.8|11.63||||||11.48|11.16|11.51|11.42|12.38|12.57|12.51|13.22|13.39|14.09|15.33|14.66|13.33|12.12|12.01|11.92|12.63|12.31|12.43||12.13|12.29|12.2|12.32|11.94|12.03|12.05|12.37|12.16|12.39|12.22|12.13|11.95|12.03|11.66|11.73|11.8|11.85|11.73|11.86|12.36|12.38|12.99|12.59|12.25|12.6|12.85|12.26|12.24|11.92|11.63|11.48|11.4|11.15|11.5|10.92|10.87|10.87|10.6|10.66|10.37|10.5|10.35|10.23|10.21|9.82|9.55|9.73|10.01|10.09|10.09|10.1|10.13|10.2|10.28|10.19|10.34|10.35|10.33|10.51|10.7||||||10.42|10.27|10.34|10.28|11.07|11.33|11.37|||11.06|11.02|11.39|10.89|11.07|10.94
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||12.9|12.99|13.07|13.5|13.46|13.35|13.37|13.27|13.39|13.31|13.35|13.61|13.5|13.6|13.03|12.7|12.55|12.4|12.85|12.93|12.9|13.05|12.86|12.58|12.49|12.65|12.42|12.57|12.59|12.49|12.01|12.35|12.34|11.95|12.1|12.32|12.58|12.16|12.38|12.24|12.22|12.28|12.22|12.52|12.22|12.42|12.35|12.2|12.3|12.3|12.24|12.05|12.1|12.61|12.02|11.46|11.2|11.4|11.58|11.65||11.53|11.39|11.4|11.48|11.41|11.47|11.71|11.31|11.47|11.45|11.28|11.18|11.06|11.16|11.3|11.3|11.3|11.35|11.25|10.96|10.86||||10.7|10.5|10.44|10.4|10.3|10.84|10.91|11.31|11.29|11.16|11.07|11.47|11.49|11.56|11.35|11.8|11.79|12|||11.88|11.77|11.71|11.6|11.5|11.53|11.67|11.75|11.78|11.91|11.88|11.73|11.8|11.48|12.1|12.32|12.28|12.05|12.33|12.7|12.98|13.1|13.03|13.07|12.94|13|12.83|12.98|12.69|12.94|12.82|12.88|12.9|12.6|12.6|12.5|12.77|12.74|12.69|12.63||||||12.24|11.81|12.08|12.02|12.5|12.78|12.9|13.24|13.23|13.2|12.76|12.95|12.98|12.67|12.58|12.42|12.67|12.64|12.59||12.39|12.38|12.36|12.31|12.24|12.09|12.23|12.33|12.46|12.22|12.25|12.26|12.18|12.13|12.02|12.11|11.95|11.92|11.81|11.85|12.14|12.13|12.14|11.93|11.74|11.88|12.01|11.85|11.9|11.87|11.8|11.75|11.79|11.63|11.71|11.6|11.54|11.42|11.29|11.24|11.28|11.36|11.24|11.3|12.25|12.16|12.29|12.27|12.31|12.38|12.14|12.17|12.18|12.19|12.02|11.84|11.77|11.75|11.61|11.78|11.83||||||11.59|11.46|11.73|11.68|12.41|12.93|13.14|||12.69|12.63|12.68|12.32|12.53|12.37
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||5.85|5.93|5.93|6.04|6.08|6.05|6.08|6.19|6.15|6.18|6.06|6.1|5.92|5.93|5.97|5.97|5.95|5.84|5.92|6.07|6.12|6.14|6.15|6.13|5.99|5.95|5.95|6|5.98|5.95|5.71|5.92|5.82|5.84|6|5.98|5.96|5.99|5.92|6.1|5.8|5.86|5.85|5.91|5.82|5.9|5.89|5.76|5.83|5.76|5.62|5.65|5.61|5.65|5.6|5.61|5.51|5.66|5.71|5.67||5.61|5.53|5.53|5.49|5.5|5.49|5.45|5.27|5.55|5.46|5.46|5.4|5.4|5.47|5.55|5.52|5.41|5.4|5.26|5.13|5.12||||5.04|4.8|4.87|4.83|5.02|5.58|5.66|5.93|5.99|5.97|5.98|6.12|6.11|6.3|6.1|6.2|6.5|6.67|||6.41|6.63|6.44|6.54|6.52|6.72|6.46|6.35|6.46|6.49|6.34|6.25|6.12|6.06|6.31|6.35|6.13|5.93|6.1|6.36|6.47|6.42|6.36|6.26|6.19|6.24|6.09|6.25|6.2|6.32|6.17|6.08|6.23|6.05|6.12|6.06|6.27|6.32|6.32|6.19||||||6.13|6.04|6.28|6.27|6.72|6.95|7.02|7.34|7.33|8|7.61|7.31|7.4|7.24|7.18|7.05|7.14|7.15|7.24||7.16|7.33|6.96|6.81|6.9|6.7|6.64|6.8|6.8|6.9|6.53|6.57|6.66|6.59|6.44|6.46|6.42|6.41|6.38|6.41|6.58|6.78|6.79|7.02|6.76|6.59|6.43|6.3|6.24|6.24|6.28|6.27|6.23|6.24|6.29|6.14|6.14|6.19|6.07|6.13|6.18|6.43|6.22|5.65|5.72|5.7|5.6|5.68|5.86|5.97|5.99|6.11|6.13|6.18|6.25|6.22|6.36|6.42|6.32|6.43|6.41||||||6.24|6.12|6.25|6.25|6.5|6.6|6.54|||6.5|6.54|6.58|6.57|6.69|6.64
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||14.79|14.73|14.72|15.58|15.79|16.06|15.22|15.51|14.1|13.85|13.49|13.55|13.26|13.62|13.49|13.63|13.93|13.73|14.15|15.38|15.54|14.94|14.9154|15.0308|14.9231|15.4385|15.3308|15.4077|14.9462|15.3692|14.9539|14.8308|14.8385|13.9462|13.8692|14.0077|14.3539|13.8846|14.4615|14.7077|14.5308|14.7692|14.2|14.7692|14.7231|15.0385|14.9308|14.6154|15.3|14.5231|14.0539|14.0231|13.6308|13.5923|13.6308|13.9154|13.3|13.5769|13.6769|13.9846||13.4385|13.1846|13.3692|13.1385|13.1154|13.2462|13.4231|12.8154|13.1615|13.2154|13.2|12.3077|12.3923|11.9692|12.1|12.1|12.3385|11.6231|11|11.0923|11.5385||||11.4769|10.8538|11.8539|11.4615|11.4692|12.4462|12.0615|12.4231|12.6923|12.6769|12.4923|12.3|12.4538|12.9692|13.0385|13.6538|13.9154|14.5308|||14.7462|14.7308|15|14.8385|14.7462|14.5692|15.4462|16.0923|15.4077|15.7077|15.9462|15.6385|15.6231|15.1154|16.0385|16.9077|17.6539|17.0462|16.9846|18.4539|18.8462|18.8462|19.0385|19.3154|19.5077|19.5539|18.4231|18.7077|18.3154|18.6231|18.8385|18.4308|18.7615|18.7692|17.8692|18.3077|19.3769|19.3077|19.5769|18.9846||||||17.2615|17.3846|17.4231|16.3692|17.4231|16.7692|16.1|16.5385|16.9154|16.8308|16.7615|16.4769|17.1|16.8846|17.4154|17.8539|18.7846|18.7154|20.5308||21.8923|22.5154|22.3462|23.2154|24.0308|24.5231|24.2846|22.0769|22.5385|23.0077|25.3077|23.6923|23.1846|23.3308|23.3462|21.2231|21.3308|21.2308|20.9615|20.9769|21.5692|20.5|21.0846|20.8846|21.2846|20.9077|21.7385|22.6692|23.1308|24.0769|22.4615|22.9615|21.6692|21.4615|21.6923|22.3077|21.7692|22.1539|21.5385|21.2077|20.5385|22.1308|21.1154|21.5539|22.8462|22.0231|22.8539|24.8692|22.6077|20.5539|19.2|19.8077|20.6539|19.7308|18.8385|17.1231|17.2385|16.8077|18.1846|18.5462|19.4615||||||21.0615|19.3692|21.5231|20.8846|22.0769|20.0692|18.8692|||17.1539|16.1|15.4462|14.0385|15.1077|14.2154
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||141.99|145.88|152.26|157.07|142.79|139.99|146.93|155.51|157.08|142.8|138|137.77|148.65|145.23|137.8|137.13|144.3|145|152.48|145|146.25|137.56|139.72|133.7|130.49|131.25|134|135.45|130.32|141|144.51|141.8|136.95|152.17|148.65|145.25|151.96|150.18|151.97|148.77|142.99|132.61|124.47|138.3|138|125.84|122.2|120.02|113.97|122|111.92|106.29|106|109.99|114.91|104.98|105.32|101.88|95.75|92.21||83.83|82.4|84.8|83.95|82.57|81.81|79.18|76.78|78.08|75.76|78.36|74.87|76.79|72.18|71.2|70.26|68.06|70|67.82|67.5|68.01||||65|61.72|56.65|51.5|53.87|56.54|55.46|57.96|58.79|56.38|51.25|51|53.73|53.6|53.83|57.8|55.9|58.85|||60.36|60.7|62.22|57.75|58.89|59.2|60.76|61.31|61.34|61.74|61.2|61.2|60.26|55.96|57.04|58.44|59.25|56.18|56.74|57.92|59.8|59.85|61.44|61.45|62.36|62.2|60.77|61.37|60.46|57.24|55.07|55.6|55.58|54.22|53.04|48.22|50.05|51.89|51.36|52.32||||||53.48|53.79|55.44|55.02|56.27|53|53.6|56.22|59.29|57.77|57.01|57.76|58.55|55.85|55.9|55.73|58.43|58.5|60.7||63.11|61.5|61.62|62.83|63.92|65.56|69.33|66.11|60.1|58.43|58.7|60.38|60.4|62.49|62.2|63.82|61.12|60.71|59.1|61.88|60.9|63.99|60.5|58.5|58.6|58.7|58.72|59.1|60|61.25|59|59.32|59.76|58.16|59.19|63.35|59.29|59.83|60.68|58.66|63.89|60.5|58.96|54.6|54.8|55.6|54|53.98|52.8|50.4|47.88|49.21|49.61|48.87|46.18|41.98|38.87|39.43|37.11|38.95|37.67||||||38.9|36.45|38.13|38.27|40.4|42.4|45.32|||41.2|45.63|44|44.9|46.17|45.85
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||5.02|5.01|5.01|5.09|4.95|4.97|4.95|4.78|4.84|4.95|5.02|4.97|4.85|4.9|4.9|4.88|4.74|4.58|4.74|4.79|4.74|4.73|4.72|4.7|4.54|4.58|4.58|4.53|4.48|4.34|4.28|4.3|4.38|4.38|4.47|4.53|4.49|4.47|4.54|4.57|4.57|4.58|4.61|4.63|4.62|4.61|4.67|4.64|4.68|4.7|4.7|4.64|4.74|4.74|4.62|4.7|4.61|4.63|4.68|4.62||4.91|5.39|5.76|5.35|5.35|5.36|5.23|5.06|5.21|5.28|5.29|5.31|5.34|5.32|5.15|5.08|4.88|5.06|4.83|4.67|4.76||||4.5|4.36|4.23|4.12|4.14|4.6|4.72|4.92|5.13|5.06|5.27|5.07|5.03|5.16|5.33|5.57|5.6|6.21|||5.9|5.36|5.27|5.03|5.14|5.12|5.3|5.36|5.31|5.08|5.02|4.69|4.61|4.57|4.81|4.87|4.71|4.64|4.61|4.77|4.72|4.72|4.65|4.57|4.59|4.6|4.52|4.85|4.76|4.82|4.66|4.61|4.6|4.61|4.7|4.92|4.79|4.52|4.65|4.63||||||4.57|4.26|4.48|4.3|4.24|4.32|4.35|4.29|4.16|4.2|4.2|4.34|4.3|4.29|4.2|4.18|4.2|4.13|4.13||4.07|4.04|4.05|4.1|4.09|4.09|4.23|4.37|4.53|4.29|4.18|4.13|4|3.98|4.03|4.05|4.05|4.04|3.99|3.95|3.94|3.93|3.94|3.92|3.92|4.01|4.11|3.93|3.94|3.94|3.95|3.92|3.93|3.93|3.93|3.93|3.95|3.91|3.86|3.88|3.87|3.91|3.84|3.83|3.89|3.86|3.82|3.86|3.88|4.02|4.07|4.02|4.03|4.02|4.04|3.97|3.96|3.95|4.01|4.06|4.12||||||4.05|4.05|4.15|4.06|4.17|4.17|4.14|||4.08|4.13|4.13|4.09|4.15|4.1
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||8.41|8.15|8.12|7.38|6.71|6.65|6.59|6.57|6.56|6.53|6.53|6.51|6.38|6.45|6.5|6.36|6.28|6.26|6.31|6.53|6.57|6.68|6.69|6.71|6.68|6.64|6.68|6.72|6.71|6.59|7.19|7.09|7.13|7.08|7.06|7.07|6.97|7.02|7.06|7.11|7.18|7.15|7.17|7.27|7.24|7.24|7.23|7.23|7.25|7.17|7.22|7.33|7.26|7.3|7.24|7.43|7.46|7.47|7.48|7.55||7.63|7.72|7.74|7.69|7.6|7.59|7.45|7.35|7.59|7.43|7.37|7.27|7.29|7.36|7.37|7.31|7.34|7.4|7.2|6.85|7.03||||7.06|6.85|6.73|6.66|7.04|7.17|7.25|7.62|7.75|7.55|7.69|7.83|7.77|8.13|7.83|7.99|8.06|8.3|||8.25|7.61|7.57|7.42|7.52|7.36|7.42|7.59|7.7|7.62|7.83|7.52|7.42|7.2|8|8.15|7.86|7.54|7.71|7.85|7.91|8.06|7.8|7.93|7.75|7.81|8.02|8.18|8.15|8.36|7.92|7.8|7.93|7.95|8.06|8.16|8.22|8.09|7.79|7.5||||||7.4|7.33|7.5|7.44|7.76|7.76|7.77|7.97|7.87|7.97|7.85|7.9|8.04|7.99|8.07|8.22|8.02|8.07|8.22||8.09|7.83|7.59|7.7|7.78|7.75|7.77|7.74|7.69|7.72|7.68|7.83|7.44|7.34|7.2|7.13|7.09|7.08|6.98|6.93|6.91|6.88|6.88|6.81|6.83|6.86|6.95|6.84|6.71|6.75|6.77|6.74|6.73|6.75|6.79|6.74|6.71|6.71|6.64|6.68|6.64|6.63|6.68|6.67|6.85|7.04|7.11|7.03|7.18|7.26|7.2|7.37|7.53|7.32|7.5|7.35|7.49|7.4|7.5|7.49|7.46||||||7.22|7.05|7.14|7.19|7.32|7.51|7.26|||7.21|7.26|7.39|7.35|7.61|7.35
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||14.73|14.61|14.25|13.91|13.9|13.72|13.45|13.82|13.58|13.47|13.2|13.12|13.01|13.19|13.46|13.48|13.27|13.5|13.59|13.02|13.18|13.18|13.29|12.93|12.7|12.83|12.88|13.06|13.08|12.97|12.89|13.68|13.8|13.95|14.23|13.54|13.57|13.55|13.92|14|14.06|13.99|13.86|14.4|14.93|14.87|14.95|14.84|14.63|14.92|15.1|15.25|15.44|15.47|15.55|15.52|15.22|15.39|15.27|15.87||15.82|16.09|16.7|16.1|16.2|16.04|15.99|15.76|16.58|16.39|16.44|15.89|16.13|17.27|15.7|14.27|15.02|15.29|15.3|15.05|14.92||||13.97|13.8|14.38|13.52|14.11|14.3|14.4|15.51|15.71|15.26|14.88|14.78|14.54|14.31|14.63|14.01|14.13|13.94|||13.81|14.04|14.05|14.69|14.49|14.48|13.5|13.29|13.45|13.55|12.7|12.14|11.82|11.89|12.75|13.18|12.5|12.82|12.8|13.6|13.27|13.2|12.94|12.29|12.04|11.86|12.25|11.37|11.68|11.65|11.39|11.39|11.38|11.29|11.28|11.16|11.43|11.32|11.18|11.01||||||10.61|10.39|10.7|10.61|11.18|11.29|11.48|11.65|11.6|12.03|11.57|11.96|12.34|12.3|12.27|12.11|12.46|12.68|13.06||11.91|11.88|11.77|12.15|12.08|12.42|12.3|12.17|11.87|12.16|11.99|12.13|11.97|12.2|12.15|12.21|12.01|11.8|11.65|11.62|11.96|11.95|12|11.87|11.75|11.48|11.59|11.45|11.72|12.06|11.87|11.69|11.85|11.8|11.92|12.54|12.19|12.13|12.13|11.77|11.6|12.03|11.9|12.07|11.31|11.13|10.89|11.16|10.96|10.81|10.61|10.96|10.88|11.12|10.95|10.6|10.98|11.01|11.25|11.19|11.06||||||10.19|10.17|10.32|10.33|10.6|10.85|10.45|||10.55|10.74|10.4|10.4|10.66|10.68
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||20.14|20.1|20.25|21.21|20.11|20.9|21.93|22.1|21.05|22.16|24.62|27.36|27.61|28.02|28.3|28.15|26.55|27.24|24.76|22.51|20.46|18.6|17.73|17.86|18.47|16.79|16.29|16.12|16.16|15.95|15.32|15.55|15.43|15.07|15.57|15.85|15.83|15.74|15.73|15.98|16.26|16.49|16.12|17.05|16.6|16.76|16.54|15.9|16.15|16.8|16.29|15.71|15.44|15.6|15.51|15.3|14.68|15.26|15.61|16.7||15.55|15.01|14.78|14.89|14.63|14.6|14.68|14.3|15.05|14.74|14.82|14.58|14.16|14.3|14.5|13.89|13.74|13.58|13.55|13.34|13.64||||13.5|12.72|13.51|13.12|14.02|15.56|15.84|16.34|16.17|16.21|15.47|15.96|15.89|16.29|15.89|16.21|16.69|17.12|||16.97|17.31|17.03|16.97|17.15|17.42|17.22|17.25|17.36|17.5|17.11|16.71|16.52|15.88|16.45|16.96|16.75|16.39|16.59|17.24|17.52|17.68|17.87|17.75|17.38|17.6|17.27|17.63|17.31|17.56|17.4|17.27|17.25|17.15|16.89|16.73|17.41|17.8|17.93|17.55||||||17.47|17.08|17.55|17.1|18.07|17.88|18.02|18.96|19.06|20.44|19.7|19|19.06|18.79|18.74|18.58|19.19|18.58|19.64||19.16|19.64|19.21|19.8|19.66|19.4|20.74|20.32|20.29|19.96|19.69|20.58|20.5|20.69|20.5|20.66|20.37|20.3|19.89|20.85|21.86|21.97|23.52|23|24.28|24.02|24.63|26.41|24.01|23.05|20.95|21.36|22.1|21.46|19.51|17.74|16.13|15.78|15.27|15.09|14.95|15.18|15.16|14.79|15.07|15.21|15.87|16.48|15.44|14.54|14.69|14.75|15.18|15.3|15.35|15.13|15.34|15.16|15|15.3|15.36||||||14.81|14.41|14.86|14.8|15.33|15.86|15.64|||15.48|15.58|15.67|15.46|15.9|16.61
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||9.69|9.55|9.45|9.73|9.65|9.63|9.88|10|9.75|9.55|9.41|9.31|9.34|9.3|9.22|9.09|9.02|8.83|8.73|9.17|9.18|9.27|9.16|8.95|8.81|9.02|8.94|9.02|9.04|8.93|8.72|9|8.97|8.5|8.75|8.83|8.7|8.86|8.71|8.94|9.07|9.09|9.16|9.41|8.55|8.53|8.57|8.19|8.33|8.35|8.36|8.5|8.42|8.51|8.43|8.43|8.32|8.63|8.51|8.6||8.56|8.58|8.63|8.57|8.38|8.34|8.18|7.95|8.35|8.18|8.16|8.1|7.94|7.97|7.94|7.86|7.75|7.9|7.97|7.9|7.87||||7.82|7.26|7.29|7.02|7.79|8.66|8.62|9.04|8.8|8.61|8.61|8.83|8.81|9.07|8.55|8.9|9.02|9.16|||8.96|8.85|8.8|8.77|8.98|9.12|8.99|9.1|9.21|9.27|9.28|9.19|9.23|8.87|9.59|9.73|10.14|10.28|10.6|11.27|12.09|13.43|12.67|11.52|10.47|10.83|11.35|11.18|10.79|10.42|10.46|10.25|10.42|10.4|10.53|9.99|10.29|10.48|10.29|10.15||||||9.66|9.14|9.48|9.24|9.82|9.98|9.97|10.3|10.14|10.35|10.19|10.17|10.41|10.28|10.27|10.16|10.8|10.7|10.24||10.05|10.1|9.69|9.74|9.71|9.68|10.02|10.04|9.97|10.02|9.97|10.16|9.85|9.84|9.23|9.5|9.51|9.47|9.39|9.54|9.9|10.08|10.32|9.38|8.99|9.55|9.71|9.86|10|10.22|9.55|9.6|10.03|10.15|9.78|9.73|9.48|9.24|9.03|8.76|8.91|8.85|8.67|8.53|8.66|8.13|8.09|8.31|8.58|8.84|8.57|8.54|8.71|8.87|8.92|8.59|8.56|8.59|8.88|8.75|8.67||||||8.07|7.9|8.22|8.05|8.28|8.53|8.52|||8.39|8.47|8.52|8.39|8.42|8.31
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||9.5|9.72|9.69|10.09|10|9.96|10.39|10.38|10.52|10.6|10.3|10.34|10.39|10.29|10.02|9.91|10|9.69|9.81|10.35|10.27|10.46|10.19|9.26|9.4|9.49|9.63|9.89|8.99|9.02|8.64|8.94|9.1|8.76|9.16|9.12|9.32|9.5|9.42|9.81|9.68|8.8|8.71|9.15|8.91|8.84|8.92|8.83|8.96|9.26|8.86|8.86|8.81|9|9.05|9.14|9.11|8.83|8.9|9.06||8.89|8.48|8.58|8.5|8.58|8.63|8.75|8.79|9.13|9.08|9.38|9.32|9.3|8.72|7.93|7.92|7.9|8.02|8.02|7.81|8||||8.1|7.74|7.49|7.34|7.95|8.83|8.6|9.28|9.73|9.48|9.57|9.35|9.21|9.24|8.83|8.47|8.65|9.03|||8.72|8.95|9.02|8.92|9.04|9.16|9.1|9.35|9.25|9.47|9.31|9.08|9.24|8.94|9.49|9.7|9.43|9.41|9.19|9.58|9.78|9.95|10.21|10.48|10.6|10.76|10.45|11.06|11.18|11.48|11.53|11.45|11.77|11.5|11.45|11.27|11.88|12.17|12.27|12.27||||||12.38|11.82|12.42|12.19|12.92|13.38|12.78|12.89|12.36|12.87|13.43|13.69|14.03|14.02|14.02|13.76|14.26|13.56|13.59||13.38|13.44|14.34|14|13.55|14|14.49|15.7|14.98|14.85|14.99|15.21|15.55|14.94|15.01|13.81|12.86|12.89|12.72|13.51|13.35|13.95|14.13|14.4|14.92|13.56|13.3|12.86|13.19|13.68|13.47|13.02|13.12|12.38|11.25|11.26|11.17|11.32|11.28|11.21|10.57|10.42|10.82|11.23|11.12|11.12|10.98|11.29|11.04|10.86|9.87|9.95|10.24|10.19|10|9.96|9.85|9.71|9.93|9.62|9.05||||||8.23|8.11|8.12|8.22|8.31|8.28|8.28|||8.17|8.22|8.25|8.2|8.34|8.38
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||5.38|5.51|5.48|5.55|5.48|5.32|5.33|5.39|5.37|5.37|5.35|5.27|5.16|5.13|5.15|5.12|5.12|5.02|5.03|5.27|5.32|5.33|5.37|5.38|5.39|5.27|5.25|5.27|5.24|5.19|4.93|5.11|5.08|4.99|5.06|5.13|5.09|4.98|5.11|5.14|5.1|4.98|5.01|5.09|4.99|5.01|5.03|4.92|4.98|5.04|5.02|5.02|5.04|4.93|4.91|5.06|4.98|5.05|5.08|5.08||5.12|5.19|5.21|5.24|4.9|4.75|4.7|4.56|4.83|4.77|4.81|4.96|5.14|4.67|4.68|4.65|4.5|4.47|4.47|4.29|4.38||||4.22|4.09|4.22|4.34|4.6|5.06|5.07|5.09|5.1|5.04|5.02|5.19|5.2|5.34|5.06|5.16|5.39|5.48|||5.27|5.24|5.11|5.11|5.13|5.13|5.12|5.11|5.06|4.95|4.9|4.8|4.64|4.5|4.88|4.96|4.84|4.75|4.89|4.95|4.85|4.93|4.86|4.78|4.76|4.82|4.89|4.92|4.88|4.88|4.84|4.79|4.83|4.73|4.78|4.69|4.73|4.74|4.79|4.63||||||4.66|4.51|4.65|4.46|4.61|4.76|4.71|4.81|4.79|4.79|4.79|4.96|4.85|4.79|4.79|4.83|4.89|4.81|4.8||4.69|4.69|4.67|4.65|4.62|4.47|4.54|4.66|4.72|4.49|4.45|4.44|4.42|4.25|4.24|4.29|4.31|4.27|4.29|4.22|4.31|4.3|4.3|4.27|4.23|4.2|4.22|4.2|4.16|4.19|4.16|4.08|4.16|4.15|4.2|4.12|4.13|4.07|4.04|4.06|4.01|4.02|4|3.98|4.05|4.08|3.9|3.88|4.08|4.12|4.13|4.13|4.16|4.23|4.26|4.23|4.29|4.36|4.32|4.39|4.38||||||4.25|4.21|4.29|4.32|4.47|4.58|4.54|||4.54|4.53|4.61|4.44|4.66|4.63
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||3.17|3.21|3.16|3.27|3.28|3.18|3.22|3.27|3.3|3.29|3.3|3.24|3.16|3.17|3.13|3.05|3.05|2.99|3.05|3.14|3.1|3.13|3.14|3.19|3.15|3.14|3.15|3.2|3.18|3.22|3.08|3.13|3.29|3.21|3.34|3.46|3.37|3.39|3.44|3.36|3.41|3.51|3.41|3.37|3.34|3.34|3.39|3.36|3.46|3.54|3.64|3.6|3.56|3.73|3.7|3.76|3.69|3.98|3.62|3.53||3.33|3.39|3.48|3.38|3.42|3.39|3.4|3.22|3.4|3.37|3.39|3.26|3.19|3.28|3.26|3.35|3.18|3.28|3.28|3.41|3.1||||3.28|3.07|2.79|2.75|2.79|2.93|2.86|2.91|2.93|2.89|2.86|2.93|2.91|2.96|2.96|3|3.04|3.11|||3.06|2.96|2.89|2.88|2.78|2.77|2.74|2.78|2.78|2.76|2.73|2.69|2.67|2.62|2.78|2.78|2.77|2.74|2.79|2.85|2.89|2.96|2.9|2.88|2.85|2.86|2.84|2.91|2.89|2.95|2.9|2.86|2.88|2.83|2.83|2.87|2.9|2.93|2.91|2.84||||||2.83|2.75|2.83|2.84|2.92|3.05|3.06|3.19|3.15|3.22|3.22|3.32|3.36|3.28|3.27|3.27|3.32|3.25|3.29||3.26|3.2|3.21|3.2|3.19|3.24|3.28|3.26|3.37|3.28|3.15|3.11|3.1|3.05|3.1|3.11|3.1|3.13|3.17|3.08|3.09|3.1|3.15|3.1|3.1|3.21|3.2|3.2|3.08|3.05|3.03|3.03|3|2.98|3.01|2.93|2.95|2.96|2.97|3|2.94|2.88|2.86|2.85|2.94|2.92|2.91|2.93|2.99|2.98|2.99|3.03|3.06|3.05|3.06|3.01|3.1|3.09|3.1|3.22|3.38||||||3.47|3.54|3.56|3.58|3.65|3.54|3.51|||3.62|3.76|3.66|3.61|3.88|3.69
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||12.79|13.02|13.06|13.67|13.41|13.45|13.7|13.59|13.51|13.3|13.17|13.3|13.37|13.16|13.06|12.92|12.93|12.66|12.76|13.32|13.26|12.93|12.88|12.84|12.86|12.82|12.58|12.61|12.7|12.57|12.36|12.18|12.22|11.77|12.12|12.06|11.84|11.71|11.8|12.02|11.85|11.8|11.79|12.29|12.07|12.06|12.06|11.82|12.02|12.02|11.88|11.91|11.96|12.14|12.3|12.07|11.94|12.18|11.99|12.19||12.01|11.9|11.69|11.62|11.6|11.48|11.41|11.15|11.6|11.44|11.38|11.26|11.1|11.28|11.22|11.1|11.01|11.08|10.96|10.78|10.65||||10.63|10.33|10.61|10.51|10.78|11.43|12.35|12.78|12.4|12.28|12.1|12.49|12.39|12.58|12.26|12.57|12.9|13.39|||13.21|13.84|13.58|13.8|13.91|14.25|14.05|14.65|13.86|13.94|13.83|14.13|13.86|13.56|13.85|14.97|14.76|15.35|14.65|16.28|18.09|18.12|16.47|14.97|13.61|13.69|13.68|13.83|13.82|13.89|13.59|13.55|13.39|12.93|12.8|12.59|12.95|12.97|12.89|12.5||||||12.36|11.89|12.44|12.01|12.75|13.08|12.91|13.49|13.18|13.59|13.59|13.9|13.89|13.18|13.18|13.11|13.32|13.06|13.3||12.78|12.79|12.87|12.71|12.66|12.58|12.91|13.16|13.19|12.94|13.21|13.2|12.98|13.5|12.82|12.88|12.69|12.46|12.34|12.66|12.85|12.85|13.02|12.82|12.52|12.67|12.85|12.93|12.98|12.72|12.57|12.43|12.65|12.45|12.23|12.15|12.08|11.91|11.84|11.53|11.33|11.39|11.21|11.09|11.22|11.18|10.74|10.79|11.08|11.22|11.46|11.61|12.05|11.9|12.1|12.24|12.02|11.86|11.88|12.24|12.48||||||11.78|11.42|11.5|11.35|12.17|12.44|12.46|||12.34|12.63|12.45|12.25|12.5|12.36
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||17.04|16.5|17.27|18.56|18.44|19.73|18.81|18.92|17.2|16.55|16.38|17.1|16.77|17.39|17.69|19.66|19.14|17.4|16.62|17.8|16.18|14.71|14.8|14.82|14.45|14.82|15.04|15.39|15.7|15.42|14.98|15.65|15.44|14.97|15.32|15.18|15.12|15.59|17.09|15.97|16.18|17.19|19.1|21.22|22.19|20.17|18.34|16.67|15.15|13.77|12.52|11.38|11.24|11.41|11.54|11.38|11.25|11.58|11.85|11.96||11.94|11.7|11.43|11.22|11.15|11.29|11.56|11.19|11.67|11.44|11.05|10.87|10.77|10.76|10.76|10.75|10.53|10.4|10.19|10.03|10.06||||9.93|9.44|9.65|9.24|9.8|10.76|10.95|11.36|11.45|11.55|11.25|11.59|11.56|11.72|11.51|12.05|12.21|12.53|||12.47|12.97|12.53|12.38|12.7|12.8|12.85|13.08|12.99|13.16|13|12.76|12.62|12.42|13.4|13.94|13.63|13.54|13.4|14.46|14.53|14.79|14.98|14.71|14.6|15.58|16.4|16.96|16.53|16.85|16.82|16.8|16.74|16.53|16.59|16.52|16.98|17.02|16.88|16.76||||||16.31|16.05|16.73|16.59|17.49|17.53|18.01|18.8|19.1|18.86|18.77|19.17|19.35|18.54|18.42|18.73|18.84|18.74|19.05||19.19|19.12|19.17|19.24|18.9|19.09|20.25|20.24|21.08|22.22|21.07|20.48|20.55|19.84|20.32|20.14|19.9|20.02|19.99|19.95|20.28|20.03|20.32|20.12|20.77|20.49|21.09|19.17|19.12|19.71|19.9|19.51|20.12|19.55|19.2|19.16|18.43|18.78|18.84|18.67|18.43|19.1|19.02|18.7|19.21|19.06|19.82|19.91|20.39|20.94|19.04|19.83|20.47|19.51|19.5|17.73|18.22|17.97|19.19|19.28|20||||||19.34|17.58|17.93|17.98|18.05|18.63|19.2|||18.72|18.36|18.75|18.21|19.35|18.3
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||5.16|5.22|5.34|5.5|5.45|5.57|5.71|5.69|5.61|5.1|5.03|5.1|5.06|5.12|5.02|4.88|4.98|4.95|4.98|5.34|5.43|5.23|5.33|5.26|5.18|5.47|5.43|5.63|5.41|5.56|5.41|5.39|5.64|5.13|5.08|5.02|5.11|4.98|5.02|5.06|5.02|5.02|4.92|5.14|5.09|5.08|5.03|5.03|5.05|5.19|4.72|4.55|4.49|4.56|4.58|4.52|4.41|4.58|4.66|4.75||4.8|4.75|4.6|4.18|4.17|4.22|4.29|4.16|4.31|4.31|4.25|4.07|4.04|4|4.02|4.03|3.97|3.95|3.85|3.78|3.82||||3.74|3.63|3.71|3.53|3.73|4.11|4.09|4.35|4.54|4.52|4.62|4.8|4.76|4.89|4.83|5.14|5.24|5.5|||5.57|5.42|5.49|4.99|4.95|5.08|5.22|5.15|4.68|4.73|4.75|4.69|4.68|4.61|4.79|5.02|5.04|4.87|5|5.1|5.28|5.37|5.37|5.35|5.26|5.34|5.17|5.32|5.24|5.26|5.23|5.29|5.25|5.25|5.18|5.22|5.44|5.33|5.3|5.24||||||5.22|4.99|5.13|4.99|5.04|4.99|5.05|5.24|5.22|5.24|5.2|5.29|5.4|5.27|5.32|5.36|5.5|5.43|5.59||5.51|5.46|5.5|5.59|5.43|5.37|5.65|5.63|5.78|5.97|6.63|6.8|6.83|6.5|6.5|6.34|6.32|6.27|6.17|6.18|6.24|6.25|6.54|6.33|6.59|6.48|6.44|6.51|6.75|7.04|6.97|6.75|6.96|7.02|7.03|7.79|7.41|7.55|7.4|7.4|7.98|7.79|7.08|6.44|5.85|5.32|4.84|4.66|4.63|4.73|4.53|4.6|4.83|4.39|4.36|3.96|4.11|3.98|4.08|4.22|4.34||||||4.35|4.2|4.45|4.19|4.63|4.71|4.85|||4.61|4.46|4.61|4.28|4.39|4.33
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||10.22|10.28|10.3|10.5|10.62|10.45|10.51|10.63|10.73|10.89|10.86|10.97|10.53|10.65|10.61|10.56|10.43|10.34|10.37|10.94|10.67|10.69|10.62|10.58|10.43|10.59|10.7|10.89|10.93|10.5|10.3|10.49|10.53|10.3|10.48|11.08|11.26|11.13|11.8|11.55|11.61|11.58|11.51|11.75|11.76|11.99|11.67|11.61|11.95|12.28|12.49|12.53|12.66|12.84|12.93|13.09|13.09|13.26|13.64|13.48||13.1|12.77|12.43|12.11|11.01|10.64|10.54|10.41|11.07|10.81|10.69|10.61|10.63|10.7|10.74|10.68|10.91|12.38|12.27|11.88|11.96||||10.87|10.32|10.89|10.84|12.04|13.38|13.18|13.85|14.35|14.78|14.96|14.17|14.2|13.71|13.58|14|13.97|13.58|||13.38|13.34|13.27|13.18|13.23|13.36|13.61|13.45|13.18|13.2|13.31|13.29|13.26|13.15|13.69|13.55|13.18|12.77|13.35|13.95|13.99|14.27|14.2|14.29|14.36|14.14|14.32|13.98|13.66|13.82|13.72|13.62|13.75|13.28|13.33|13.47|13.83|13.87|13.86|13.63||||||13.32|13.31|13.21|13.15|13.82|13.7|14.01|14.59|15.05|15.19|15.45|14.92|14.53|14.44|14.58|14.03|14|13.72|13.97||13.8|13.74|13.84|13.77|13.51|13.6|14.02|14.19|13.83|13.67|14.08|14.57|14.5|14.68|14.97|14.78|14.58|14.75|14.51|14.65|14.74|14.71|15.02|14.74|14.54|14.89|14.95|15.12|15.41|14.4|14.17|14.05|13.85|12.98|13.62|13.45|13.57|13.5|13.61|13.54|13.43|14.16|14.37|14.3|15.23|14.99|15.05|15.78|16.46|16.38|16.29|17.06|16.45|16.38|16.46|16.02|16.15|17.51|18.23|18.98|18||||||17.78|17.09|18.32|18.4|19.5|20.62|21.4|||21.55|22.69|23.29|22.41|23.71|21.99
07554|100448|/equities/js-sunshine|SHANGHAICOMP||3.72|3.67|3.67|3.84|3.71|3.77|3.68|3.63|3.67|3.47|3.15|3.1|3.07|3.09|3.13|3.11|3.08|3.06|3.06|3.25|3.31|3.24|3.21|3.26|3.1|3.28|3.14|3.14|3.22|3.23|3.09|3.19|3.25|3.18|3.29|3.27|3.32|3.33|3.4|3.38|3.07|2.98|3|3.14|3.1|3.12|3.17|3.13|3.17|3.29|3.13|3.13|3.09|3.19|3.22|3.19|3.13|3.27|3.17|2.97||2.7|2.73|2.73|2.87|2.87|2.9|2.92|2.87|3.03|3.06|3.03|2.89|2.77|2.82|2.86|2.85|2.89|2.93|2.85|2.75|2.81||||2.83|2.84|2.58|2.68|2.98|3.18|3.03|3.13|3.09|3|2.99|3.03|3.01|3.12|3.09|3.15|3.2|3.3|||3.3|3.34|3.28|3.23|3.37|3.43|3.81|4.08|3.89|4.02|3.65|3.91|4.11|3.74|3.4|3.6|3.27|2.97|2.7|2.75|2.74|2.73|2.71|2.7|2.53|2.54|2.52|2.6|2.6|2.65|2.63|2.61|2.59|2.52|2.55|2.55|2.61|2.61|2.62|2.52||||||2.43|2.39|2.47|2.43|2.55|2.55|2.57|2.65|2.63|2.66|2.7|2.81|2.8|2.73|2.75|2.71|2.77|2.82|2.75||2.66|2.62|2.65|2.55|2.58|2.59|2.72|2.94|3.17|2.88|2.62|2.38|2.34|2.3|2.33|2.33|2.32|2.32|2.32|2.31|2.38|2.39|2.42|2.4|2.37|2.41|2.43|2.47|2.42|2.41|2.42|2.43|2.49|2.26|2.32|2.26|2.27|2.23|2.23|2.22|2.19|2.23|2.21|2.22|2.26|2.18|2.17|2.18|2.22|2.25|2.25|2.32|2.35|2.39|2.44|2.39|2.4|2.37|2.39|2.45|2.41||||||2.36|2.32|2.4|2.35|2.45|2.52|2.53|||2.48|2.57|2.6|2.57|2.58|2.55
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||24.69|24.56|23.78|24|24.34|24.25|23.5|23.36|22.51|22.43|22.95|22.77|22.07|22.3|22.3|23.14|23.38|21.66|22.26|22.35|22.18|23.48|23.48|24.62|24.41|25.29|25.67|26.93|26.39|26.08|26.46|26.3|25.3|25.05|25.76|25.55|25.51|25.84|25.53|25.85|26.54|28.66|28.21|28.98|26.72|27.25|25.64|24.4|24.9|25.2|24.85|25.98|25.7|24.91|25.08|24.3|23.79|24.99|24.77|25.76||26.03|25.59|27|27.55|26.63|26.22|25.13|23.66|23.42|23.5|23.23|22.23|22.99|24.14|23.82|22.56|22.5|21.86|20.51|20.98|23.05||||22.18|20.77|23.08|22.11|23.3|23.81|24.75|27.5|25|23.88|23.82|24.19|24.66|27.4|24.91|25.6|23.38|24.75|||22.5|20.45|20.77|19.74|19.35|19.08|19.2|19.72|20.01|20.68|20.48|19.7|19.25|17.5|18.59|19.71|19.28|20.31|19.85|19.75|21.27|21.4|19.94|20.43|20|20.02|19.43|19.87|20.24|21.55|21.69|21.08|20.56|20.13|21.39|20.87|20.47|18.61|18.29|17.35||||||17.42|15.84|16.94|17.33|17.8|17.76|17.66|18.26|16.96|17.15|16.62|17.92|17.96|17.51|17.58|17.53|17.79|17.9|18.2||17.62|17.59|16.93|16.49|16.64|15.93|15.85|16.21|16.19|15.71|15.94|15.82|16.09|15.95|15.86|16.27|16.75|16.02|15.57|15.1|15.25|15.09|15.4|15.25|15.14|15.36|15.67|15.75|15.86|15.75|15.73|15.56|15.78|15.62|15.89|15.45|15.47|15.44|15.18|15|14.5|14.47|14.44|14.14|14.5|14.94|15.2|15.01|15.2|15.65|15.5|15.65|15.76|16.29|16.86|17.18|17.18|16.6|16.2|16.52|16.72||||||16.95|16.69|17.35|17.15|17.6|18.29|17.74|||18.2|18.29|18.02|17.78|18.51|19.59
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||2.46|2.52|2.49|2.51|2.53|2.53|2.52|2.57|2.58|2.58|2.53|2.54|2.55|2.58|2.59|2.47|2.47|2.35|2.32|2.44|2.44|2.49|2.48|2.61|2.56|2.44|2.37|2.4|2.33|2.28|2.26|2.38|2.4|2.38|2.36|2.39|2.38|2.38|2.42|2.45|2.45|2.37|2.39|2.39|2.33|2.32|2.32|2.28|2.31|2.29|2.29|2.31|2.3|2.29|2.28|2.33|2.33|2.38|2.33|2.35||2.29|2.28|2.27|2.29|2.26|2.35|2.39|2.38|2.51|2.5|2.41|2.42|2.3|2.25|2.26|2.38|2.51|2.64|2.78|2.93|3.08|||||3.24|3.38|3.42|3.34|3.55|3.59|3.88|3.8|3.88|4.02|4.34|4.79|4.35|4.13|3.75|3.77|3.88|||3.74|3.74|3.71|3.71|3.81|3.8|3.7|3.68|3.7|3.69|3.68|3.6|3.56|3.48|3.68|3.76|3.71|3.66|3.75|3.86|3.92|4.05|3.91|3.88|3.78|3.76|3.68|3.79|3.79|3.86|3.8|3.75|3.79|3.72|3.8|3.78|3.88|3.94|3.94|3.76||||||4.01|3.88|3.94|3.83|4.06|4.21|4.17|4.32|4.22|4.38|4.34|4.51|4.84|4.4|4|3.94|4.04|4|4.01||3.98|3.88|3.84|3.8|3.82|3.8|3.88|4.02|4.06|4.05|3.91|3.88|3.84|3.93|3.57|3.51|3.5|3.47|3.55|3.52|3.58|3.52|3.54|3.48|3.47|3.52|3.55|3.57|3.56|3.54|3.55|3.5|3.49|3.46|3.49|3.48|3.48|3.48|3.44|3.45|3.41|3.41|3.4|3.37|3.48|3.52|3.43|3.48|3.54|3.61|3.65|3.77|3.79|3.83|3.92|3.86|3.93|3.79|3.84|3.8|3.77||||||3.63|3.59|3.69|3.6|3.69|3.78|3.74|||3.66|3.68|3.75|3.71|3.78|3.67
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||5.16|5.21|5.1|5.16|5.21|5.16|5.12|5.2|5.16|5.09|5.17|5.14|5.03|5.03|5.06|5.07|5.04|5.01|5.09|5.3|5.33|5.38|5.44|5.47|5.42|5.38|5.33|5.47|5.42|5.27|5.21|5.33|5.38|5.44|5.46|5.36|5.26|5.17|5.1|5.08|5.1|5.1|5.02|5.04|5.01|4.97|5|4.97|5|5|5.07|5.07|5.35|5.2|5.11|5.22|5.2|5.04|5.02|4.96||4.98|5|5.05|5.03|5.02|5.01|4.97|4.87|5.03|5.06|5.03|5.06|5.16|5.19|5.25|5.16|5.13|5.3|5.23|5.46|5.47||||5.28|5.31|5.17|5.19|5.47|5.65|5.45|5.48|5.69|5.61|5.8|5.55|5.53|5.52|5.5|5.7|5.72|5.85|||5.53|5.28|5.13|5.09|5.04|5|5|4.97|4.96|4.87|4.97|4.88|4.87|4.74|4.99|5.19|5.24|5.15|5.26|5.41|5.46|5.55|5.46|5.47|5.37|5.33|5.37|5.51|5.63|5.62|5.65|5.5|5.52|5.46|5.52|5.7|5.69|5.62|5.73|5.5||||||5.27|5.36|5.25|5.23|5.41|5.34|5.39|5.42|5.42|5.27|5.33|5.52|5.43|5.31|5.22|5.07|4.95|4.97|4.91||4.87|4.88|4.83|4.75|4.69|4.86|4.87|4.89|4.95|4.83|4.88|4.92|4.87|4.85|4.89|4.9|4.97|4.95|4.93|4.9|4.84|4.85|4.84|4.8|4.78|4.77|4.8|4.83|4.84|4.84|4.86|4.78|4.84|4.85|4.98|4.98|5.03|4.88|4.87|4.95|4.82|5.23|5.2|5.22|5.41|5.47|5.54|5.62|5.61|5.5|5.45|5.39|5.36|5.32|5.17|5.1|5.2|5.21|5.37|5.41|5.29||||||5.2|5.24|5.35|5.11|5.18|5.39|5.24|||5.23|5.34|5.37|5.22|5.33|5.25
07558|100434|/equities/wuzhong|SHANGHAICOMP||7.15|7.16|7.13|7.33|7.29|7.35|7.53|7.48|7.57|7.53|7.68|7.89|7.5|7.64|7.82|7.91|7.67|7.52|7.19|7.59|7.64|7.94|8.09|7.89|8.11|7.96|8.1|8.36|8.09|8.2|7.84|7.64|7.8|7.36|7.52|7.51|7.66|7.59|7.73|8.04|7.31|7.24|7.18|7.24|7.2|7.14|7.21|7.18|7.25|7.25|7.01|6.93|6.91|6.97|7.01|7|6.88|7.01|7.19|6.86||6.79|6.78|6.98|6.94|6.83|6.93|6.97|7.06|7.75|8.61|9.57|8.94|8.92|8.74|8.75|7.95|7.23|6.57|5.97|5.78|5.85||||5.75|5.53|5.71|6.17|6.17|6.86|6.95|6.93|6.61|6.66|6.71|6.84|6.72|6.78|6.59|6.92|7.17|7.4|||7.17|7.33|7.32|7.28|7.13|7.26|7.4|7.07|7.08|7.13|7.03|7.01|6.8|6.75|6.87|6.94|6.83|6.72|6.77|7.03|7.24|7.03|7.02|6.94|6.98|7.05|6.91|7.07|6.99|7.05|6.88|6.87|6.94|6.93|6.88|6.86|7.09|7.13|6.98|6.92||||||6.78|6.77|6.79|6.8|7.15|7.22|7.19|7.42|7.44|7.89|7.94|7.88|8.1|8.2|7.88|7.81|8.13|8.05|8.37||8.57|8.21|7.95|7.8|7.85|7.68|7.41|7.66|7.57|7.61|7.39|7.41|7.41|7.43|7.16|7.18|7.34|7.28|7.22|7.44|7.11|7.08|7.22|7.27|7.15|7.01|7.09|7|7.1|7.07|7.09|7.09|7.28|7.01|7.08|7.03|7.13|6.95|6.93|6.89|6.85|6.86|6.65|6.65|6.7|6.74|6.71|6.83|6.83|6.85|6.82|6.95|7.06|6.95|7.04|6.98|7.27|7.44|7.51|7.19|7.87||||||7.79|8|7.27|7.25|7.21|7.29|6.79|||6.86|6.87|7.08|6.93|7.04|7.05
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||37.26|35.8|37.22|37.19|35.6|35.31|36.46|36.02|35.97|34.17|32.47|33.55|33.93|34.82|35.17|34.33|35|35.73|37.03|37.05|37.86|38|36.56|34.05|32.24|32.46|29.51|28.8|29.51|29.3|29.7|29.95|28.8|27.47|27.5|28.1|29.87|28.65|28.97|29|29.1|29|29.64|31.71|31.69|32.36|32.69|30.62|30.54|31.35|30.1|30.61|31.55|31.31|29.85|28.79|26.35|27.64|28.37|29.05||28.93|27.32|26.5|27.32|26.32|26.55|27.05|25.55|26.26|25.79|26.13|26.1|26.5|26.55|26.8|26|26.73|25.68|23.86|25.42|24.8||||25|23.44|22.33|20.3|21.0231|21.9615|22.3539|22.6539|22.1923|23.2615|21.3|19.3615|19.6154|20.5231|21.1154|22.5154|23.2385|23.7615|||26.4|26.8231|27.6769|26.1539|27.0154|27|28.4462|28.9154|29.0462|29.7539|30.4615|30.4615|30.5923|37|29.4231|28.9615|37.74|26.3923|25.5154|26.7154|28.2|28.2539|30.2846|31.3692|30.0846|28.8462|27.2692|28.7539|26.8385|27.7385|28.0615|28.9846|36.65|28.3462|35.34|26.7692|28.8462|29.1923|28.3615|29.8462||||||30.3154|31.2154|32.1231|31.5769|32.7769|32.3385|33.2769|34.6154|35.4846|36.5539|35.4462|33.9769|34.6077|32.5769|34.1308|34.6692|35.6923|33.0846|34.5616||33.2923|32.0769|32.8308|33.5846|43.49|31.9231|32.7539|40.15|30.8308|31.5385|31.1539|31.3846|30.8615|32.4154|33.3462|31.0923|30.9231|31.9231|31.4308|32.5385|33.6154|34.7462|32.3539|31.0923|29.8385|29.7077|30.1923|31.6462|32.2923|32.1615|29.9154|29.9231|30.8231|30.6154|31.6769|32.4231|31.6615|30.5769|31.3769|29.3308|30.3077|30.6923|31.3846|30.3923|30.5154|31.4231|29.8692|29.6692|29.5385|28.5|28.3154|28.6154|29.3846|30.2846|29.8308|30.5231|28.6|33.8|24.7462|23.6154|22.5692||||||22.6154|21.6308|22.5692|21.6385|21.8385|22.2|22.7308|||22.8462|23.2077|23.4385|31.1|23.3846|23.0692
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||23.87|24.44|23.04|24.27|23.76|23.64|21.49|19.54|19.41|19.92|18.86|18.98|19.12|19.21|19.05|18.37|18.07|17.72|18.42|19.4|19.59|20|19.96|19.79|20.1|21.05|20.6|20.77|18.88|17.69|17.28|16.06|14.6|14.41|14.86|14.94|15|14.74|14.6|14.98|15.14|14.84|14.9|15.59|15.48|15.66|15.34|15.22|15.55|16.35|14.86|14.84|14.99|15.06|15.32|14.59|14.41|14.85|14.83|14.79||14.58|14.18|14.1|14.12|13.94|14.08|14.23|13.98|14.41|14.22|14.21|14.24|13.55|13.38|13.44|13.04|12.85|13.26|13.02|12.24|12.08||||11.17|10.58|10.92|10.76|11.1|12.23|12.51|12.93|12.83|12.82|12.43|12.66|12.63|13.08|12.89|13.15|13.6|13.77|||13.53|13.65|13.83|13.49|13.79|13.93|13.97|14.11|14.18|14.55|13.72|13.82|13.14|13.24|14.44|14.23|14.19|13.88|14.42|14.6|14.67|14.85|14.72|14.57|14.53|14.65|14.27|14.76|14.74|15.12|14.65|14.65|14.93|14.77|14.43|14.3|14.59|14.81|14.71|14.27||||||14.67|14.01|14.47|14.47|15.38|15.96|16.59|17.06|17.08|17.2|16.73|16.9|16.99|16.93|16.79|16.73|17.18|17.05|17.12||16.9|16.92|16.91|16.99|16.88|16.96|17.33|17.17|17.19|16.97|17.28|17.56|17.52|17.53|17.38|17.25|17.3|16.98|16.84|17.09|17.28|17.55|17.78|17.55|17.64|17.98|18.09|18.76|18.41|18.08|17.56|17.63|18.43|16.96|17.26|17.19|17.18|17.02|17.02|17.14|17.23|16.83|16.71|16.45|16.76|17.06|17.12|17.3|17.97|19.01|20.35|20.2|20.8|19.44|19.22|19.17|19.54|19.17|19.5|19.85|18.96||||||17.43|17.19|17.49|17.26|17.52|17.84|17.61|||17.34|17.31|17.94|16.79|16.85|17.13
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||112.05|109.88|110.5|109.9|111.81|108.25|106.74|109.9|111.65|113.26|116.82|112.65|112.18|113.52|113.17|114.4|112.05|113.03|112.94|114.4|115|116.98|117.38|115.78|116.9|116.14|116.73|118.12|118.04|118.52|119.52|122.24|123.44|123.38|123.39|125.67|128.59|127.09|132.85|134.38|132.58|133.28|132.15|136.8|133.86|136.74|135.28|134.81|136.99|139.5|144|137.65|142.6|147.69|147.7|146.08|144.24|141.25|144.6|145.28||142.5|140.59|147.41|142.52|141|137.2|134.47|135.3|140.63|140.49|138.97|138.21|140.71|141.27|139.8|138.21|137.65|139.1|137.6|136.8|140.9||||131.11|126.77|122.66|121.12|114.78|120.55|120|123.84|126.68|125.78|118.83|123.22|125.76|123.24|126|132|122.36|123.19|||122.53|120.74|121.85|121.52|117.26|115.24|114.06|112.99|113.8|114.03|116.9|117.6|117|113.07|120.19|120.01|114.04|103.67|108.79|117.52|120.81|122.49|123.3|123|124.37|123.85|120.12|120.6|119.18|118.6|118.77|119.48|120.69|122.22|123.49|119.09|121.2|122.41|121.29|119.5||||||117.16|119.37|119|121.09|123.7|126.1|127.34|128.4|130.7|128.19|124.1|123.35|125.52|123.18|124.56|124.26|124.66|123.8|124.98||131.2|131.84|133.2|134.24|130.09|134.08|133.95|139.1|138.5|136.49|135.9|134.61|130.4|132.26|135|131.66|130.42|132.88|131|131.42|131.5|130.28|134.5|132.5|130.77|126.88|127.38|128.58|124.4|124.58|124.58|119.8|121.83|123.36|122.83|118.62|118.57|117.54|120.11|120.8|122.61|123.4|121.37|122.35|119.26|117.77|115.07|113.76|116.14|114.44|114.41|114.7|116.55|116.17|115.92|114.89|112.32|111.5|108.03|106.39|104.13||||||104.85|107.73|108.09|111.12|110.91|112.5|113.39|||113.2|117.2|118|122|118.86|122.14
07562|100908|/equities/yueda-invest|SHANGHAICOMP||5.09|5.17|5.21|5.4|5.4|5.32|5.39|5.47|5.39|5.32|5.36|5.47|5.35|5.09|5.09|5.09|5.06|5|5.06|5.23|5.19|5.2|5.22|5.27|5.27|5.38|5.32|5.41|5.54|5.29|5.11|5.27|5.2|5.19|5.18|5.18|4.94|4.78|4.83|4.79|4.79|4.89|4.9|5.15|5.03|5|5.03|4.88|5.01|5.12|4.96|5.08|5.08|5.19|5.1|5.17|5.09|5.19|5.12|5.2||5.23|5.03|4.89|4.77|4.87|4.94|4.96|4.51|4.83|4.66|4.68|4.71|4.7|4.83|4.74|4.89|4.52|4.64|4.68|4.44|4.52||||4.55|4.59|4.45|4.34|4.3|3.91|3.9|4.07|4.04|4.09|3.99|4.09|4.06|4.14|4.12|4.16|4.2|4.16|||4.06|4.1|4.02|3.91|3.94|3.86|3.84|3.9|3.94|3.9|3.92|3.83|3.85|3.73|3.93|3.99|3.98|3.95|4.01|4.08|4.14|4.28|4.24|4.44|4.36|4.33|4.3|4.45|4.36|4.34|4.27|4.18|4.25|4.22|4.27|4.3|4.4|4.42|4.31|4.07||||||4.03|3.95|4.09|3.99|4.23|4.36|4.28|4.38|4.25|4.34|4.27|4.39|4.36|4.37|4.34|4.37|4.5|4.5|4.57||4.41|4.39|4.42|4.37|4.33|4.33|4.55|4.7|4.93|4.88|5.12|5.51|5.12|4.65|4.6|4.58|4.62|4.64|4.69|4.7|4.83|4.83|4.96|5.04|4.86|4.86|4.8|4.85|4.83|4.9|4.94|4.97|5.1|5.09|4.95|5.03|4.82|4.74|4.63|4.46|4.09|3.98|3.86|3.89|3.94|3.99|3.76|3.79|3.68|3.78|3.83|3.9|3.96|4.02|4.01|4|4.03|4.06|4.06|4.15|4.15||||||3.93|3.86|3.94|3.87|4.1|4.16|4.11|||4.13|4.13|4.28|4.04|4.12|4.09
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||35.56|36.75|36.32|38.89|37.4|38.59|41.81|41.69|37.9|37.13|33.75|33.02|33.79|33|30.85|30.27|30.78|31.45|33.3|35.65|36.25|35.5|36.9|35.95|35.54|36.97|37.4|40|39.25|40.1|37.49|35.22|36.44|33.42|32.4|32.23|33.11|32.82|33.49|33.65|32.29|32.94|31.92|33.88|34.7|33.98|32.01|31.5|31.73|31.85|28.95|26.32|25.92|26.61|27.36|26.84|26.17|27.08|27.53|28.08||26.6|25.38|26.43|25.5|25.9|27.1|27.07|26.6|27.45|25.83|25.04|22.76|23.19|22.6|22.44|24.4|23.46|21.33|19.39|19.05|19.96||||20.33|19.82|19.8|18.75|20.16|22.4|22.25|23.27|23.5|23.84|23.7|23.09|23.48|24|23.54|24.43|25.09|25.74|||25.93|26.21|27.06|25.71|26.1|26.52|27.5|27.83|27.3|28.05|28|28.49|28.2|27.27|29.82|31.19|32.1|31.15|32.09|34.39|35.57|36.83|37.15|37.73|35.78|35.55|34.93|35.83|34.2|35.5|35.93|36.74|35.17|36.06|34.96|34.6|36.48|37.51|39.13|39.75||||||39.02|36.5|37.15|34.79|35.87|33.68|34.33|35.6|37.59|36.54|36.52|36.32|36.98|36.36|37.4|36.83|38.29|38.31|39||40.9|39.34|40.4|40.61|39.9|40.6|43.35|41.9|43.05|43.38|45.59|46.5|46.92|44.91|44.46|44.62|42.53|43.31|42.79|44.42|44.57|43.47|45.58|46.3|48.19|48.57|47.78|49.3|49.38|51.25|52.45|53.8|52.36|47.6|45.49|46.12|45.8|45.21|44.62|46.23|46.78|49.5|45|47.7|44.2|41.93|41.7|39.23|35.66|36.33|34.02|35.86|36.25|35.47|34.84|34.38|33.92|32.5|32.44|33.17|33.95||||||34.81|33.48|35.56|35.2|37.9|38.91|42.8|||41.08|40.8|39.05|35.5|34.84|31.67
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||23.62|23.35|23.86|24.45|24.95|24.76|26.05|24.97|25.08|24.43|23.11|23.71|23.47|23.86|22.81|22.48|22.14|22.5|22.72|23.02|23|22.47|23.84|23.9|23.67|25.39|25.88|26.92|26.24|26.31|26.22|26.67|24.58|23.84|23.41|24.6|24.3|23.93|23.76|23.99|23.36|23.1|22.24|23|22.6|22.34|20.7|20.36|20.72|20.83|20.43|18.73|18|18.32|18.96|18.68|18.45|18.86|18.92|19.55||19.28|18.31|18.35|17.9|17.76|18.16|17.94|17.02|17.95|17.48|17.15|15.97|16.52|16.1|16.55|16.52|16.2|16.06|15.29|15.35|15.86||||16.35|15.4|15.39|14.57|14.3|14.71|14.49|14.71|15.3|15.56|14.49|14.96|14.89|15.1|14.88|15.92|15.78|16.05|||16.98|17|17.53|16.36|16.58|17.15|17.98|18.25|18|18.11|18.62|19|19.03|17.3|18.05|18.64|17.3|17.66|17.49|17.28|17.82|17.75|18.99|19.71|18.71|18.5|17.98|18.74|18.05|18.33|17.95|18.12|17.15|17.29|15.72|16|16.14|17.02|16.56|16.3||||||16.62|15.99|15.47|14.06|14.55|14.14|14.35|14.72|14.73|14.55|14.5|13.95|14.77|14.55|14.83|15.38|16.05|15.79|16.49||16.96|16.74|16.65|16.52|15.9|15.98|17.23|17.3|17.33|16.58|18.42|17.89|18.11|17.64|17.75|17.06|16.63|16.4|16|16.15|16.31|16.86|17.98|18.58|17.85|17.52|17.27|17.79|18.25|18.26|18.5|18.55|19.35|18.15|16.9|17.95|16.32|16.25|16.05|16.04|15.18|14.7|13.36|12.23|11.12|10.11|9.55|9.31|9.08|9.02|8.86|8.86|8.98|8.89|8.89|8.8|9.11|9.17|9.34|9.76|9.16||||||9.1|8.83|9|8.65|8.92|9.23|9.29|||9.09|9|9.37|8.52|8.7|8.62
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||2.79|2.8|2.75|2.79|2.8|2.79|2.78|2.81|2.79|2.79|2.82|2.78|2.72|2.73|2.74|2.74|2.71|2.69|2.72|2.8|2.82|2.85|2.87|2.85|2.83|2.79|2.8|2.82|2.81|2.77|2.72|2.79|2.83|2.85|2.82|2.81|2.82|2.82|2.85|2.85|2.88|2.87|2.87|2.89|2.87|2.87|2.88|2.85|2.88|2.87|2.89|2.92|2.98|2.91|2.84|3.01|2.93|2.93|2.92|2.94||2.9|2.9|2.88|2.85|2.86|2.87|2.85|2.83|2.88|2.87|2.83|2.84|2.85|2.86|2.86|2.84|2.86|2.85|2.83|2.82|2.9||||2.9|2.84|2.86|2.83|2.89|3.01|3|3.05|3.09|3.08|3.16|3.15|3.14|3.18|3.13|3.21|3.19|3.26|||3.17|3.09|3.04|2.99|3.02|2.98|2.99|3.05|3.03|3|3.02|2.98|2.99|2.93|3.04|3.1|3.07|3.05|3.15|3.19|3.21|3.23|3.22|3.2|3.18|3.19|3.19|3.26|3.27|3.3|3.31|3.28|3.28|3.26|3.29|3.34|3.34|3.33|3.3|3.22||||||3.16|3.17|3.21|3.21|3.29|3.33|3.37|3.34|3.34|3.32|3.33|3.42|3.38|3.39|3.39|3.39|3.34|3.36|3.35||3.35|3.27|3.29|3.3|3.32|3.37|3.35|3.38|3.51|3.19|3.2|3.2|3.21|3.19|3.19|3.2|3.23|3.2|3.2|3.2|3.19|3.17|3.18|3.16|3.15|3.16|3.19|3.21|3.18|3.17|3.19|3.16|3.18|3.18|3.2|3.18|3.2|3.16|3.16|3.16|3.17|3.19|3.19|3.18|3.22|3.21|3.2|3.23|3.3|3.33|3.38|3.41|3.37|3.41|3.37|3.37|3.38|3.41|3.38|3.41|3.38||||||3.33|3.35|3.36|3.27|3.3|3.34|3.32|||3.32|3.35|3.39|3.36|3.48|3.5
07566|100885|/equities/zongyi|SHANGHAICOMP||7.92|8|7.96|8.42|8.25|8.3|8.3|8.26|8.27|8.45|8.02|8.1|8.03|8.12|8.1|8.08|7.64|7.58|7.6|7.93|8|8.18|8.15|8.2|7.88|8.14|8.08|8.11|7.95|7.93|7.82|8.12|8.32|8.21|8.41|8.55|8.58|8.72|8.81|8.76|8.8|8.75|8.11|8.11|7.93|7.92|8|7.95|7.94|7.88|7.81|7.89|7.81|7.75|7.81|7.7|7.57|7.99|8.13|8.04||8.27|8.35|8.2|8|8.06|8.04|8.01|8.84|9.82|10|9.77|9.97|10.25|10.03|9.12|8.68|8.89|8.89|8.59|7.81|8.07||||7.89|7.89|7.63|6.94|6.73|7.48|6.97|7.43|7.41|7.53|7.3|7.23|6.57|6.76|6.62|7.09|7.39|7.72|||8.1|7.86|7.59|7.25|7.2|7.38|7.27|7.46|7.26|7.32|7.04|6.4|6.39|6.21|6.62|6.74|6.87|6.44|6.24|6.33|6.42|6.58|6.66|6.65|6.51|6.49|6.53|6.71|6.53|6.68|6.36|6.24|6.33|6.27|6.25|6.21|6.46|6.51|6.33|6.23||||||6.2|6.31|6.38|6.43|6.79|6.8|7.08|7.46|7.62|7.93|7.58|7.71|7.82|7.62|7.68|7.58|7.71|7.77|8.09||7.99|8.59|8.13|7.91|7.19|6.54|6.65|6.89|6.67|6.61|6.58|6.68|6.75|6.61|6.4|6.57|6.53|6.49|6.26|6.26|6.07|5.72|5.79|5.82|5.5|5.62|5.68|5.68|5.68|5.7|5.7|5.65|5.78|5.67|5.78|5.75|5.64|5.58|5.61|5.57|5.51|5.5|5.43|5.42|5.51|5.36|5.29|5.42|5.64|5.68|5.62|5.73|5.8|5.73|5.85|5.86|6.04|6|5.94|6.11|6.1||||||5.93|5.91|6.12|6.2|6.53|6.7|6.48|||6.42|6.52|6.56|6.38|6.39|6.19
07567|100707|/equities/changyun|SHANGHAICOMP||5.74|5.8|5.72|5.66|5.66|5.71|5.5|5.57|5.53|5.42|5.39|5.36|5.29|5.33|5.37|5.34|5.39|5.32|5.28|5.68|5.58|5.74|5.61|5.64|5.51|5.73|5.86|5.85|5.72|5.63|5.61|5.75|6.39|5.81|5.28|5.35|5.2|5.19|5.26|5.31|5.39|5.45|5.34|5.45|5.32|5.28|5.22|5.23|5.18|5.13|5.05|5.15|5.09|5.11|5.11|5.18|5.15|5.27|5.28|5.28||5.3|5.28|5.24|5.26|5.16|5.11|5.06|4.89|5.11|5.06|5.01|4.93|4.87|4.94|4.81|4.74|4.62|4.69|4.7|4.55|4.67||||4.64|4.45|4.7|4.75|4.79|5.07|5.23|5.42|5.6|5.63|5.8|6.05|6.08|5.93|5.74|5.75|5.93|6.08|||5.74|5.9|5.67|5.67|5.84|6|5.87|5.92|6.05|6.18|6.34|5.86|6.05|5.54|5.78|5.83|5.91|5.89|5.69|6.01|6.14|6.73|6.47|6.58|7.21|6.55|5.95|6.52|5.93|5.94|5.4|5.63|5.75|5.23|5.46|5.22|5.29|5.26|5.26|5.21||||||5.1|4.85|4.94|4.81|5.08|5.26|5.05|5.19|5.05|5.21|5.21|5.32|5.31|5.31|5.23|5.17|5.25|5.21|5.28||5.03|5.03|4.99|4.99|4.95|4.87|5.03|5.13|5.23|5.07|5.11|5.04|4.85|4.85|4.7|4.75|4.69|4.63|4.64|4.64|4.7|4.7|4.8|4.62|4.55|4.65|4.7|4.69|4.64|4.58|4.58|4.52|4.58|4.55|4.58|4.51|4.56|4.41|4.36|4.33|4.24|4.29|4.27|4.24|4.41|4.36|4.26|4.32|4.46|4.53|4.58|4.68|4.84|4.84|4.94|4.97|5.05|5.15|5.26|5.4|5.33||||||5.16|4.69|4.91|4.84|5.07|5.24|5.1|||5.07|5.19|5.17|5.16|5.4|5.18
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||17.02|17.15|16.71|17.01|17.15|16.85|16.96|17.12|17.19|17.3|17.35|17.3|17.02|17.09|17.12|16.99|16.27|16.3|16.44|16.89|16.86|17.03|16.82|16.9|16.58|17.37|17.25|17.39|17.35|17.18|16.48|16.7|16.76|16.88|16.9|17.31|17.45|17.15|17.83|17.72|17.72|17.83|17.85|18.52|17.92|17.49|17.78|17.63|17.84|18.31|18.5|18.57|18.79|18.81|18.6|18.85|18.66|18.72|18.55|18.64||18.11|18|18.12|17.98|17.94|18.06|17.85|17.51|18.2|17.91|17.2|17.25|17.41|17.25|17.02|16.96|17.06|16.79|16.69|16.88|17.61||||17.62|17.03|16.82|16.09|17|18.43|18.48|19.29|20.04|19.72|20.25|20.46|20.22|19.24|18.97|19.69|19.25|19.71|||19.39|19.28|19.75|19.64|19.79|19.61|19.66|19.53|19.63|19.4|19.45|19|18.69|17.98|19.72|20.58|20.37|20.3|21.41|22.86|22.76|23.11|22.49|21.86|22.16|21.71|21.5|22.09|22.05|22.16|22.33|22.11|22.07|21.99|22.18|22.33|22.62|21.83|21.13|20.75||||||20.18|20.24|20.95|20.69|21.74|22.43|22.57|22.28|22.47|22.37|22.57|23.06|23.14|22.58|22.49|22.35|22.31|22.42|22.38||22.33|22.25|22.54|22.63|22.53|22.71|23.15|22.88|22.93|22.78|23.29|23.24|22.81|22.9|23.35|23.31|23.52|23.53|23.2|23.06|22.92|22.72|23|22.79|22.96|23.49|23.92|23.64|23.52|23.43|23.5|23|22.89|22.85|23.1|23.22|23.25|22.92|23.12|23.06|22.66|23.37|23.56|22.94|23.39|23.29|23.16|23.99|24.6|24.69|24.49|25.4|25.61|26.6|26.79|25.65|25.43|24.29|24.3|24.95|24.34||||||24.46|23.64|24|23.62|24.87|25.8|26.05|||26.29|27.19|28.35|28.57|30.95|28.58
07569|100487|/equities/ganyue-express|SHANGHAICOMP||3.48|3.47|3.41|3.46|3.42|3.4|3.39|3.43|3.41|3.39|3.41|3.39|3.34|3.35|3.37|3.37|3.35|3.33|3.38|3.48|3.47|3.49|3.52|3.56|3.58|3.55|3.6|3.67|3.66|3.71|3.6|3.63|3.87|3.62|3.49|3.48|3.45|3.46|3.48|3.47|3.47|3.47|3.45|3.49|3.46|3.46|3.47|3.44|3.46|3.46|3.49|3.51|3.54|3.52|3.49|3.54|3.53|3.54|3.56|3.55||3.59|3.63|3.6|3.6|3.59|3.58|3.49|3.41|3.48|3.48|3.44|3.46|3.45|3.5|3.48|3.42|3.44|3.47|3.47|3.44|3.53||||3.48|3.29|3.3|3.26|3.34|3.47|3.45|3.55|3.58|3.55|3.58|3.65|3.62|3.68|3.58|3.63|3.59|3.66|||3.62|3.61|3.48|3.48|3.65|3.61|3.55|3.58|3.61|3.58|3.51|3.46|3.45|3.34|3.5|3.58|3.59|3.42|3.49|3.57|3.61|3.65|3.57|3.56|3.54|3.54|3.49|3.55|3.56|3.6|3.61|3.55|3.56|3.52|3.56|3.59|3.64|3.63|3.65|3.55||||||3.36|3.34|3.33|3.31|3.37|3.41|3.43|3.46|3.43|3.44|3.41|3.47|3.46|3.48|3.47|3.47|3.47|3.45|3.48||3.43|3.41|3.4|3.39|3.41|3.38|3.41|3.45|3.46|3.4|3.38|3.4|3.38|3.33|3.34|3.34|3.35|3.33|3.33|3.32|3.35|3.3|3.31|3.28|3.26|3.29|3.3|3.3|3.3|3.28|3.31|3.29|3.3|3.3|3.32|3.29|3.31|3.28|3.27|3.27|3.25|3.26|3.26|3.25|3.32|3.37|3.36|3.39|3.45|3.48|3.47|3.53|3.56|3.62|3.63|3.6|3.64|3.66|3.66|3.69|3.69||||||3.57|3.57|3.64|3.6|3.65|3.7|3.65|||3.51|3.52|3.58|3.57|3.67|3.63
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||9.03|9.3|9.12|9.32|9.25|8.98|9.02|9.07|9.1|9.13|8.85|9.06|8.95|8.85|8.9|8.82|8.76|8.7|8.53|8.84|8.84|8.94|8.99|8.86|8.77|8.93|8.99|9.04|8.97|8.78|8.61|8.47|8.53|8.34|8.49|8.62|8.74|8.58|8.74|8.83|8.94|8.67|8.53|8.84|8.7|8.47|8.39|8.29|8.41|8.55|8.5|8.54|8.63|8.7|8.77|8.6|8.27|8.53|8.68|8.89||8.61|8.62|8.78|8.76|8.65|8.56|8.36|8.31|8.85|8.6|8.41|8.45|8.44|8.43|8.46|8.45|8.35|8.44|8.14|8.07|8.37||||8.4|8.31|8.31|7.55|8.16|9.07|9.2|9.75|10.18|9.92|9.65|10.1|9.18|9.39|9.67|9.12|8.29|8.5|||8.25|8.33|8.19|8.08|8.11|8.03|8.03|8.22|8.23|8.27|8.26|8.29|8.35|7.95|8.53|8.95|8.76|8.64|8.88|9.25|9.59|10.02|10.14|10.19|10.25|10.29|10.18|10.85|10.56|10.43|10.5|10.39|10.43|10.4|10.19|10.27|10.66|10.53|10.01|9.9||||||9.42|9.15|9.34|8.98|9.17|9.44|9.38|9.73|9.8|9.91|9.9|10|10.3|10.31|10.38|10.8|11.08|11.1|11.07||10.48|10.32|10.23|10.31|10.15|10.39|10.39|10.58|11.04|10.95|11.9|11.3|11.42|11.18|10.98|10.64|10.99|10.75|9.77|10.13|10.28|10.25|10.34|10.41|10.48|10.14|9.8|9.93|9.83|9.9|9.87|9.73|9.8|9.52|9.45|9.91|10.29|10.04|9.79|9.27|8.43|8.7|8.51|8.72|9.15|9.03|8.99|9.48|9.72|9.49|9.19|9.24|9.2|9.41|9.49|9.12|9.21|9.12|9.05|9.1|9.14||||||9.03|8.94|9.45|9.23|10.25|11.39|12.01|||11.61|11.38|11.62|11.33|11.46|11.73
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||7.47|7.58|7.4|7.54|7.49|7.53|7.46|7.5|7.44|7.33|7.25|7.21|7.14|7.18|7.17|7.19|7.11|7.06|7.11|7.35|7.43|7.49|7.52|7.51|7.53|7.62|7.54|7.63|7.63|7.74|7.53|7.69|7.72|7.64|7.63|7.65|7.65|8.05|8.19|8.19|8.26|8.09|8.11|8.07|8.06|8.05|7.92|7.99|8.04|8.07|8|8.06|8.15|8.21|8.21|8.39|8.05|8|8.02|8.02||8.05|8.17|8.21|8.19|8.15|8.19|8.05|7.88|8.03|8.08|8.02|8.01|8.02|8.03|8.04|8.05|8.02|7.9|7.86|7.65|7.76||||7.77|7.63|7.57|7.41|7.43|7.77|7.55|7.76|7.79|7.6|7.57|7.61|7.57|7.66|7.62|7.71|7.75|7.75|||7.59|7.39|7.36|7.23|7.27|7.21|7.28|7.28|7.33|7.36|7.44|7.33|7.18|7.01|7.4|7.73|7.72||7.75|8.09|8.21|8.21|8.07|8.09|8.05|8.12|7.98|8.24|8.17|8.27|8.28|8.2|8.11|8.06|8.07|8.23|8.29|8.2|8.1|7.91||||||7.68|7.52|7.65|7.65|7.93|7.99|8.05|8.23|8.22|8.23|8.29|8.44|8.61|8.72|8.76|8.57|8.58|8.5|8.64||8.15|8.05|8.01|8.07|8.1|8.01|8.13|8.02|8.18|8.19|8.09|8.11|8.09|7.94|7.94|8|8.12|8.16|8.24|8.27|8.31|8.22|8.16|8.11|8.03|8.08|8|8.08|8.12|8|8.04|7.87|8.14|8.15|8.29|8.3|8.26|8.28|8.33|8.33|8.08|8.39|8.49|8.28|8.48|8.56|8.67|8.57|8.72|8.37|8.13|8.28|8.24|8.22|8.38|8.2|8.28|8.23|8.46|8.39|8.48||||||8.46|8.13|8.4|8.79|8.79|9.39|8.86|||8.67|8.73|8.72|8.71|9.1|8.63
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||25.28|25.32|25.76|26.98|27.42|27.35|28.18|28.28|28.51|28.82|28.87|29.8|29.67|28.78|27.91|27.63|28.28|29.02|28.13|28.03|28.34|29|28.45|28.24|28.05|28.42|28.98|30.15|28.18|28.43|28.52|29|28.87|29.69|30.34|30.16|31.18|30.34|30.45|30.86|30.33|30.24|29.84|30.37|29.91|30.11|28.64|27.03|27.68|28.99|29.03|29.3|29.6|30.1|30.62|30.09|28.01|28.46|28.69|28.08||28.37|27.01|25.42|25.36|24.91|23.95|23.16|22.8|23.81|23.88|23.6|23.51|23.12|22.93|22.73|22.65|22.45|22.8|23|22.5|22.67||||22.23|21.1|20.96|19.71|21.9|24.33|25.01|26.05|26.01|26.04|25.43|24.91|24.42|24.99|24.66|25.79|26.33|27.04|||27.71|27.19|28.04|27.57|27.82|28.54|28.56|29.35|27.3|27.62|27.37|27.41|27.16|26.64|28.3|28.29|28.3|27.99|29.32|31.31|31.67|32.66|33.4|33.89|33.47|33.44|34.52|32.58|31.83|31.63|31.57|31.72|31.39|31.98|31.35|31.18|31.82|32.09|31.66|31.01||||||30.61|30.5|31.68|31.83|32.17|32.02|32.64|33.96|35|35.68|35.22|35.17|35.75|35.14|36.04|36.17|37.06|37.55|39.15||39.06|39.23|38.6|37.88|38.09|38.17|38|37.89|37.96|37.78|38.84|39|39.21|39.42|39.25|39.79|40.79|40.67|40.15|42.38|42.09|40.68|41.4|41.58|41.07|40.3|40.47|41.05|42.2|42.14|41.76|41.95|40.25|39.88|41.8|42.75|41.7|42.02|41.76|40.11|39.99|39.98|39.4|40.45|38.21|37.91|36.06|37.46|37.32|37.46|36.73|36.74|37.26|37.14|36.9|36.65|36.86|36.24|35.71|37.1|36.3||||||37.1|36.85|39.25|38.82|41.05|41.16|39.84|||39.36|40.09|42.6|43.04|43|44.05
07573|100564|/equities/lianchuang|SHANGHAICOMP||31.08|31.67|32.25|34.23|34.79|34.28|34|31.68|31.8|31.79|31.07|31.75|30.56|29.15|28.35|27.77|27.29|27|26.48|27.72|28.77|29.29|29.05|27.99|27.85|28.92|28.84|29.8|28.69|29.12|29.03|27.4|29.01|29.29|27.6|27.77|26.76|26.94|25.33|23.89|23.97|22.46|22.38|22.16|21.64|22.28|21.78|21.01|21.6|21.81|21.77|21.74|20.74|20.63|21.08|20.93|20.37|21.12|21.37|21.54||20.99|21.35|21.14|20.68|19.9|20.22|20.04|19.59|20.84|20.45|20.3|20.23|19.9|19.74|19.53|19.54|19|18.51|17.88|17.81|18.08||||18|16.85|16.9|16.47|18.3|20.33|21.04|22.35|22.51|22.66|22.25|23.1|23.02|23.14|22.1|23.22|23.88|24.85|||25.29|25.51|25.59|24.75|25.01|25.25|26.32|26.92|25.38|23.91|23.94|23.79|22.99|22.6|24.1|24.7|24.52|23.62|23.89|24.31|26.2|26.8|27.3|25.84|25.65|25.72|25.67|25.8|24.54|24.97|24.3|24.04|24.15|23.48|23.1|23.46|24.68|25.01|24.32|24.36||||||24.6|24.9|25.78|25.14|26.16|27.34|29.47|28.03|28.17|30.7|30.95|31.2|31.28|30.67|30.89|31.09|31.85|31.73|32.35||31.04|31.11|31.17|30.6|30.36|30.38|30.33|31|30.5|30.78|31.35|31.55|33.2|32|31.99|32.93|32.93|34.19|32.31|33.97|32.7|32.13|32.57|32.88|32.78|33.07|31.83|31.24|31.9|32|30.91|30.89|30.85|31.31|31.24|31.31|30.78|30.89|30.9|30.1|30.14|30.6|30.33|28.98|28.8|27.7|28.16|27.58|28.15|28.15|27.76|28.32|27.96|27.64|27.73|27.51|27.78|27.7|29.34|30.78|29.87||||||30.74|30.56|30.67|30.71|31.72|32.39|30.32|||30.04|30|30.56|30.85|31.28|32.01
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||27.53|28.84|30.71|32.27|31.45|32.54|34.62|31.47|31.6|31.17|29.99|30.91|30.78|31.36|30.4|29.59|29.98|31.32|30.98|32.75|33.55|32.12|33.11|32.85|31.93|34.2|35.82|36.38|34.25|35.3|35.3|35.13|34.43|31.3|28.45|27.48|29.05|28.61|28.21|28.4|28.25|28.14|27.11|29.32|29.66|29.25|27.97|28.44|27.03|26.2|23.82|21.65|21.25|22.08|22.88|22.3|21.2615|22.0769|23.3846|24.6154||24.3077|23.0154|23.4923|21.3539|20.8308|20.7615|19.8462|20.4539|21.5923|19.6308|19.1615|17.9846|16.8308|16.3308|15.9539|16.5231|17.2769|16.1385|14.6692|14.7539|15||||14.7539|14.3923|14.7385|14.4385|15.0923|16.4923|16.7231|17.6769|18.1077|17.6846|19.6462|19.9385|20.8769|21.4846|20.8385|21.9385|21.7077|22.5615|||23.3|22.7615|23.6077|22.9154|23.4231|23.7|24.7846|25.4154|24.1308|25.5385|26.5846|27.4462|25.9769|25.6769|27.3846|28.3846|29.8846|29.2385|30.1|31.2539|33.0077|33.7385|36.1769|37.6077|34.9385|34.4462|34.4308|36.7692|37|36.6|37.8462|38.2308|37.7077|37.7692|35.0231|35.3923|36.7616|38.0154|36.9616|34.8462||||||35.0077|33.4615|33.8231|30.7462|30.9769|29.6923|30.3692|31.7692|31.8923|31.1154|31.2308|31.8154|35.3539|36.2769|40.3077|39.9231|39.7923|39.4923|40.7154||41.0923|40.8692|40.7539|38.6923|36.7154|37.1077|37.9923|37.6077|38.3462|38.6692|40|40.8462|41.4308|40.7462|40.9846|38.4616|37.3769|39.2616|35.6923|35.8923|35.9846|36.2231|36.5|36.3154|37.4077|37.8077|37.3231|36.8231|39.3769|40.8|40.0846|41.3231|41.7077|41.5077|37.7308|38.4846|35.7692|36.4615|38.5385|39.3154|41.8539|39.6615|36.0539|36.5923|37.4231|40.2692|38.9462|35.7077|32.4615|32.2385|29.3077|32.3923|30.2|27.4539|26.9385|25.2|28|27.5846|26.8308|27.0692|26.8308||||||29.8154|28.4077|30.5846|28.7539|30.5154|30.7692|31.2|||28.3769|25.8|23.4539|21.3231|20.6615|18.7846
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||25.09|25.18|25.47|27.55|27.59|27.78|28.97|28.06|28.73|28.47|27.92|28.7|28.2|29|28.13|28.02|26.45|26.1|24.98|24.43|23.95|24.72|24.09|24.24|24.41|24.36|25.05|24.82|24.99|24.5|24.4|24.1|25.28|24.81|25.43|27.15|26.95|26.88|26.8|27.06|27.85|28.57|27.93|28.65|27.11|26.32|26.49|26.01|27.28|26.84|26.33|26.52|24.11|24.24|24.96|24.93|23.32|24.25|23.92|24.34||23.94|23.71|23.08|22.98|22.66|22.5|22.99|22.84|24.8|25.07|25.14|23.72|24.19|24.01|24.22|25.24|24.3692|24.0462|23.4385|23|23.2||||21.7769|19.8|21.8846|21.6692|21.4|21.8923|23.7077|23.3154|23.6154|24.0769|22.6154|23.1154|21.0154|21.1|21.3615|22.2615|21.7615|22.5769|||22.5077|22.3077|23.5769|22.9385|22.6692|23.2539|23.0385|24.9539|24.0923|25.1692|24.8385|27.3385|24.8539|22.5923|20.5385|21.2846|21.6846|22|21|20.0154|19.8923|20.1385|20.6615|20.7923|20.4231|20.5231|21.1539|20.2077|18.3692|18.6769|19.0846|19.2923|19.0846|18.6923|18.3462|18.1539|18.8308|19.1154|18.7846|18.8385||||||18.4615|18.6846|19.3692|19.3154|20.0077|19.4615|20.3385|21.3923|21.8846|22.3692|22.5385|21.7308|21.9769|22.0077|22.7385|21.6462|21.1462|20.5769|20.3231||20.4462|20.8154|21.3846|21.2308|21.1231|21.5231|22.2077|21.3385|21.2077|21.1385|21.5077|22.4615|21.0769|21.3769|21.7077|22.1615|22.9077|22.8077|22.2615|22.3231|22.8231|21.9923|22.7539|22.8615|22.6615|23.1539|23.4462|25.3692|24.1154|23.9923|21.8077|||22.9385|20.8539|20.7692|20.4615|19.7385|19.9462|19.9231|20.0692|19.7308|18.9385|18.6539|18.2615|18.6077|17.7923|18.5923|19.0077|18.4615|18.1692|16.5154|16.7|17.0923|16.9231|16.9615|16.8077|16.6385|16.4|17|17.4308||||||17.3231|16.4|17.1308|16.9923|18.5077|19.6462|19.6769|||19.6|20.2231|20.7154|20.5308|20.8077|21.4
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||16.09|16.27|16.29|16.66|16.78|15.25|15.44|15.64|15.65|15.76|16.18|15.59|15.4|15.61|15.72|15.22|15.43|14.75|14.53|15.1|15.04|15.2|14.97|14.98|14.74|14.13|13.49|13.49|13.29|13.27|13.13|13.39|13.37|13.56|13.86|13.63|13.49|13.51|13.93|14.08|13.83|14.32|13.7|13.94|13.85|14.06|13.85|13.83|13.95|14.16|14.7|14.83|14.43|14.3|14.24|14.05|14.04|14.58|14.45|13.14||12.91|13.18|13.46|13.4|13.33|13.27|13.28|13.08|13.99|13.98|14.03|13.73|13.7|13.96|14.04|14.09|13.42|13.65|13.83|13.43|13.75||||13.17|11.97|12.54|12.38|12.13|12.35|12.35|13.25|13.84|13.14|12.67|12.83|12.73|12.84|12.4|12.69|12.9|13.28|||13.16|13.36|13.17|13.21|12.71|12.98|13.3|12.68|12.49|12.67|12.45|12.22|11.81|11.51|12.21|12.37|12.09|11.73|12|12.57|12.77|12.78|12.6|12.44|12.49|12.42|12.19|12.43|12.35|12.66|12.45|12.4|12.48|12.42|12.2|12.29|12.67|12.74|12.16|12.07||||||11.81|11.81|11.99|12.02|12.51|12.63|12.88|13.24|13.36|13.99|14.11|13.63|14.71|15.1|14.79|14.7|15.14|14.11|14.95||14.45|13.66|13.92|14.19|14.55|13.85|13.53|13.8|13.48|13.3|12.6|12.7|12.71|12.67|12.35|12.33|12.42|12.06|12.05|11.94|12.18|12.23|12.31|12.36|12.24|12.34|12.27|12.14|11.95|12.03|12.02|12.03|12.25|12.28|11.93|11.77|11.72|11.72|11.61|11.6|11.58|11.51|11.32|11.33|11.52|11.53|11.33|11.22|11.53|11.53|11.49|11.54|11.62|11.86|11.85|11.92|12.06|12.18|12|12.05|12.05||||||11.81|11.8|12.16|12|12.99|12.99|13.15|||12.78|12.63|12.58|12.55|12.81|12.73
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||42.81|41.91|42.63|43.65|43.46|41.8|41.89|42.42|43.43|43.25|43.6|44.77|43.53|43.42|43.76|42.97|42.35|41.46|39.97|42.1|41.78|42.73|42.6|43.15|43.83|43.96|45.56|47.01|48.44|47.08|47|49.09|49.08|49.43|51.4|51.93|51.4|50.83|51.34|50.8|49.9|51.15|50.72|52.23|53.57|51.99|51.47|51.55|52.35|55|50.75|51|50.15|48.08|47.6|44.9|44.58|44.9|45.31|45.1||42.85|43.92|42.1|40.8|40.59|40.24|39.91|39.37|42.3|43.25|41.48|41.42|42|42.65|42.82|43.13|41.7|40.89|41.22|42.3|39.38||||38.03|35.53|36.8|35.43|35.1|38.7|40.7|43.47|45.42|47.28|48.79|48.48|48.75|52.58|51.8|50.2|54.4|56.56|||58.08|61.29|60.2|58.14|58.31|61.09|61.22|62.48|61.67|56.06|54.4|55.8|53.38|53.01|56.16|57.41|57.42|55.08|55.48|61.64|60.2|60.35|61.49|61.12|63.03|64.98|60.8|59.96|59.28|60|61.8|64.32|66.26|67.11|63.99|65.38|72.64|70.21|66.1|67.7||||||65.37|65.3|64.87|67.37|70.55|67.41|70.84|73.1|72.6|71.48|76.43|73.97|76.97|77.57|75.99|77.8|85.05|78.11|86.78||78.89|71.72|67.29|70.91|78.79|74.7|72.52|72.34|72.08|70.9|65.04|61.45|60.18|59.6|60.2|62.09|63.6|63.03|60.44|58.33|58.95|58.57|54|51.92|51.45|51.36|50.49|49.5|50.27|52.04|53.3|54.32|54.8|55.1|52.47|50.71|48.14|46.98|45.96|44.2|45.55|45.06|44.72|43.93|44.71|42.18|42.01|44.14|45.3|47.09|46.33|49.8|51.57|50.6|46|45.39|48.38|47.29|46.53|43.48|41.2||||||41.83|41.12|42.25|43.95|43.8|43.8|44.05|||42.26|41.74|42.56|43.67|43.14|42.7
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||18.5|17.84|17.49|18.12|18.11|17.79|17.62|18.1|18.06|18.01|18.24|18.57|17.87|17.85|18.05|18.74|18.43|18.7|19.8|20.62|19.04|19.85|19.57|18.64|18.29|17.99|18.68|18.78|18.45|18.25|18.68|19.1|19.26|18.97|19.8|20.09|19.07|19.47|20.21|19.81|18.59|16.9|16.71|17.05|16.09|16.02|15.94|15.6|15.85|15.98|16.32|16.58|16.6|16.59|16.38|17.17|16.83|17.2929|17.4357|17.7143||17.8929|17.2286|17.1214|15.8643|15.8571|16.0214|15.0643|14.9786|14.5929|14.3786|14.1214|14.1929|14.2071|14.3714|14.4286|14.7214|14.5714|14.1429|14.1|13.7143|13.7857||||13.3929|12.5|12.4286|11.4429|12.0929|13.0929|13.2071|12.6|12.4357|12.4286|12.7643|13.0214|13.1786|12.9071|12.7286|13.0571|13.1786|13.4286|||13.4071|13.0929|12.8|12.7357|12.2643|12.4286|12.4643|12.2143|11.85|11.95|11.95|11.6643|11.5714|11.3929|12.1|12.8143|12.9071|12.7929|13.4|14.5929|15.7071|17.45|15.8643|14.4214|14.95|14.2143|13.7|14.2857|14.3643|14.5929|14.6143|14.65|14.3857|14.3643|14.3071|14.3357|14.7214|14.7571|14.7929|14.6143||||||13.8|13.8714|14.2786|14.0143|14.4857|14.5|14.8071|15.2857|15.2286|15.6357|16|16.1571|16.2|15.8143|15.7857|15.9214|16.3357|16.1571|16.1714||14.8571|14.9643|15.4071|15.1429|15.5714|15.4|16.2857|16.5857|15.7857|15.8286|15.7214|14.9786|14.8214|14.85|14.85|14.8929|14.5786|14.7|14.4857|14.7929|15.4571|15|15.3929|15.5643|15.1214|15.25|15.2|14.6643|14.7857|14.6357|14.3286|13.9643|14.05|13.8786|14.4|14.1071|14.1786|14.2357|13.3357|13.7071|13.5857|13.5|12.4929|12.3286|11.8786|11.7071|11.8571|11.9929|12.2929|12.4929|12.3571|12.6571|12.8286|11.9143|11.8857|11.8929|11.9857|11.8643|11.8|12.1071|12.0071||||||11.75|11.7214|12.1429|11.9357|12.2214|12.3571|12.5643|||12.1143|12.1857|12.3929|12.55|12.8571|12.8
07579|101111|/equities/jihua-group|SHANGHAICOMP||3.21|3.19|3.16|3.24|3.26|3.22|3.23|3.29|3.31|3.32|3.34|3.35|3.28|3.34|3.37|3.31|3.27|3.27|3.28|3.41|3.45|3.5|3.55|3.44|3.33|3.38|3.37|3.37|3.19|3.14|3.07|3.16|3.23|3.09|3.19|3.28|3.15|3.19|3.22|3.18|3.07|3.1|3.09|3.06|3.02|3.09|3.08|3.05|3.16|3.14|3.21|3.2|3.26|3.19|3.26|3.34|3.04|3.03|3.04|3.07||3.08|3.13|3.05|3.07|2.94|2.97|2.9|2.87|2.96|2.98|2.99|2.98|2.88|2.91|2.9|2.91|2.9|2.97|3|2.89|2.95||||2.68|2.66|2.59|2.43|2.58|2.7|2.64|2.71|2.73|2.73|2.72|2.76|2.77|2.81|2.78|2.83|2.85|2.91|||2.85|2.83|2.84|2.83|2.86|2.82|2.79|2.82|2.83|2.84|2.88|2.75|2.75|2.67|2.86|2.91|2.91|2.83|2.89|2.97|3.05|3|2.98|2.95|2.92|2.85|2.83|2.9|2.89|2.93|2.89|2.85|2.87|2.83|2.85|2.84|2.89|2.91|2.91|2.77||||||2.72|2.69|2.74|2.72|2.86|2.91|2.93|2.98|3|2.98|2.99|3.03|3.03|3.03|3|3.03|3.05|3.02|3.06||2.98|2.88|2.86|2.85|2.87|2.86|2.87|2.91|2.99|2.88|2.84|2.8|2.77|2.76|2.78|2.77|2.77|2.74|2.71|2.72|2.73|2.72|2.75|2.73|2.7|2.7|2.73|2.77|2.7|2.7|2.72|2.69|2.71|2.69|2.69|2.68|2.69|2.64|2.64|2.62|2.62|2.66|2.67|2.73|2.66|2.66|2.61|2.65|2.69|2.74|2.8|2.86|2.91|2.93|2.97|2.91|2.96|2.99|3.05|3.1|3.03||||||2.91|2.9|2.97|2.94|3.08|3.15|3.13|||3.07|3.11|3.17|3.13|3.27|3.14
07580|101086|/equities/jlec|SHANGHAICOMP||2.85|2.9|2.81|2.79|2.79|2.77|2.77|2.82|2.78|2.75|2.76|2.74|2.69|2.72|2.75|2.72|2.72|2.69|2.73|2.84|2.92|2.89|2.93|2.96|2.91|2.95|2.81|2.89|2.91|2.98|3.02|2.98|3.18|2.89|2.63|2.6|2.6|2.58|2.62|2.64|2.65|2.67|2.62|2.64|2.6|2.62|2.63|2.62|2.66|2.65|2.66|2.7|2.69|2.67|2.68|2.73|2.67|2.74|2.77|2.76||2.78|2.8|2.78|2.78|2.75|2.75|2.73|2.62|2.71|2.72|2.66|2.66|2.68|2.7|2.67|2.63|2.59|2.65|2.63|2.54|2.61||||2.54|2.46|2.46|2.46|2.59|2.83|2.78|2.9|2.87|2.87|2.9|2.92|2.93|2.95|2.88|2.9|2.86|2.93|||2.84|2.75|2.71|2.7|2.74|2.73|2.68|2.71|2.76|2.69|2.68|2.61|2.62|2.51|2.74|2.86|2.82|2.8|2.88|2.9|2.95|3.04|2.91|2.86|2.82|2.83|2.71|2.8|2.83|2.87|2.86|2.79|2.84|2.74|2.79|2.81|2.84|2.84|2.87|2.75||||||2.65|2.59|2.59|2.54|2.63|2.63|2.66|2.71|2.7|2.72|2.71|2.82|2.82|2.84|2.77|2.74|2.75|2.75|2.77||2.7|2.73|2.74|2.65|2.67|2.66|2.73|2.77|2.76|2.66|2.6|2.6|2.54|2.48|2.49|2.49|2.49|2.48|2.49|2.49|2.52|2.49|2.53|2.46|2.48|2.54|2.48|2.44|2.43|2.4|2.41|2.37|2.34|2.35|2.37|2.36|2.35|2.33|2.32|2.3|2.31|2.34|2.33|2.33|2.38|2.42|2.35|2.39|2.41|2.43|2.46|2.58|2.62|2.67|2.69|2.6|2.68|2.56|2.63|2.7|2.68||||||2.61|2.53|2.64|2.58|2.76|2.77|2.74|||2.68|2.67|2.73|2.65|2.75|2.76
07581|100424|/equities/jilin-forest|SHANGHAICOMP||7|7.04|7.29|6.84|6.67|6.64|6.74|6.87|6.84|6.87|6.93|6.73|6.65|6.65|6.79|6.69|6.76|6.77|6.76|7.11|7.56|7.18|7.19|7.24|6.58|6.78|6.91|6.88|6.56|6.37|6.15|6.37|6.28|6.18|6.4|6.22|6.24|6.26|6.4|6.47|6.58|6.65|6.42|6.53|6.52|6.25|6.25|6.05|6.11|6.18|6.16|6.18|6.2|6.2|6.14|6.2|6.17|6.35|6.42|6.48||6.51|6.59|6.63|6.37|6.33|6.34|6.29|6.25|6.45|6.32|6.24|6.26|6.38|5.86|5.82|5.83|5.78|5.85|5.81|5.73|5.92||||5.91|5.68|5.79|5.54|5.77|6.4|6.68|6.99|6.81|6.74|6.81|6.69|6.36|6.42|6.16|6.32|6.46|6.65|||6.48|6.42|6.49|6.44|6.57|6.56|6.55|6.65|6.63|6.69|6.61|6.42|6.36|6.2|6.65|6.89|6.85|6.83|6.94|7.25|7.38|7.58|7.57|7.54|7.49|7.58|7.45|7.7|7.71|7.67|7.58|7.62|7.24|7.15|7.18|7.11|7.31|7.37|7.33|7.29||||||7.12|7.02|7.4|7.39|7.98|7.8|7.81|8|8.08|8.2|8.05|8.23|8.37|8.21|8.39|8.34|8.69|7.9|7.98||7.72|7.71|7.81|7.88|7.87|7.84|8.15|8.19|8.37|8.3|8.38|8.48|8.44|8.55|8.48|8.61|8.84|8.77|8.87|8.41|8.57|8.72|8.23|7.48|7.47|7.58|7.74|7.84|7.82|7.77|7.74|7.73|7.86|7.92|7.83|7.56|7.54|7.5|7.56|7.59|7.78|7.97|7.52|7.47|7.7|7.49|7.24|7.6|7.96|7.8|7.89|7.96|8.03|8.14|8.11|8.11|8.28|8.4|8.21|8.44|8.62||||||8.33|7.98|8.42|8.98|8.66|8.8|8.63|||8.92|8.83|8.99|9.04|9.24|9.26
07582|100561|/equities/microelect|SHANGHAICOMP||7.76|7.83|8.01|8.47|8.44|8.52|8.92|8.58|8.62|8.57|8.7|8.88|8.94|8.68|8.41|8.36|7.9|7.66|7.33|7.51|7.39|7.58|7.15|7.21|7.15|7.27|7.39|7.29|7.24|7.2|7.05|7.11|7.07|7.03|7.24|7.44|7.44|7.33|7.32|7.51|7.68|7.94|7.74|7.81|7.4|7.38|7.18|6.88|7.13|7.17|7.18|7.27|7.12|7.06|7.12|7.06|6.94|7.12|7.19|7.31||7.13|7.08|7.05|6.88|6.82|6.9|6.94|6.8|7.12|7.12|7.13|7.04|6.9|6.85|6.87|6.8|6.81|6.33|6.18|6.07|6.2||||6.21|6.05|5.89|5.57|5.92|6.58|6.73|6.91|6.88|6.91|6.69|6.72|6.67|6.78|6.57|6.73|6.95|7.2|||7.14|7.19|7.26|7.22|7.3|7.33|7.45|7.73|7.71|7.76|7.7|7.6|7.59|7.33|7.88|8.15|8.19|8.18|8.15|8.13|8.32|8.41|8.44|8.56|8.8|8.81|8.62|8.8|8.5|8.6|8.54|8.53|8.52|8.54|8.27|8.33|8.43|8.42|8.26|8.16||||||8.06|7.93|8.19|8.06|8.42|8.39|8.66|8.81|9.02|9.11|8.6|8.73|8.84|8.78|8.86|9.01|8.86|8.93|9.14||9.08|9.08|8.87|9.02|8.86|8.8|8.98|8.96|8.95|8.83|9.07|9.41|9.38|9.42|9.58|9.59|9.83|9.83|9.7|10.1|10.53|10.3|10.57|10.57|10.52|10.57|10.81|10.59|10.47|10.65|9.97|9.94|9.88|9.84|10.19|9.99|9.76|9.86|9.62|9.35|9.49|9.6|9.38|9.36|9.36|9|8.18|8.49|8.64|8.81|8.75|8.49|8.71|8.58|8.58|8.52|8.22|8.21|8.08|8.22|8.28||||||8.06|7.98|8.31|8.24|8.47|8.72|8.47|||8.44|8.53|8.84|8.91|8.94|9.19
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||2.52|2.55|2.52|2.56|2.59|2.59|2.59|2.62|2.61|2.59|2.59|2.55|2.51|2.52|2.54|2.54|2.51|2.48|2.52|2.62|2.64|2.63|2.66|2.72|2.64|2.57|2.57|2.59|2.58|2.56|2.5|2.59|2.63|2.59|2.58|2.6|2.59|2.59|2.61|2.64|2.6|2.64|2.66|2.67|2.65|2.65|2.64|2.62|2.66|2.62|2.62|2.64|2.67|2.63|2.58|2.64|2.64|2.72|2.72|2.68||2.68|2.69|2.66|2.66|2.68|2.71|2.83|2.93|3.07|2.79|2.54|2.56|2.55|2.57|2.58|2.53|2.52|2.53|2.49|2.43|2.53||||2.54|2.47|2.52|2.45|2.53|2.69|2.72|2.85|2.91|2.92|2.94|3|3.01|3.11|3.05|3.18|3.1|3.15|||3.09|3.13|3.07|3.06|3.05|3.09|3.12|3.09|3.04|2.99|3.01|2.98|2.93|2.9|3.05|2.98|2.95|2.91|2.94|3.02|3.05|3.08|3.04|3.01|3.01|3|2.96|3.06|3.06|3.11|3.1|3|3.03|2.98|2.97|3.05|3.07|3.07|3.04|2.91||||||3.02|2.97|3.07|3.05|3.22|3.25|3.28|3.35|3.32|3.36|3.43|3.31|3.32|3.36|3.34|3.31|3.31|3.28|3.31||3.25|3.23|3.24|3.24|3.26|3.26|3.27|3.32|3.36|3.25|3.28|3.27|3.27|3.25|3.3|3.35|3.37|3.36|3.35|3.34|3.42|3.46|3.32|3.29|3.22|3.28|3.28|3.31|3.33|3.31|3.35|3.31|3.38|3.4|3.41|3.44|3.52|3.41|3.47|3.43|3.36|3.46|3.47|3.34|3.45|3.43|3.47|3.54|3.57|3.64|3.6|3.85|3.83|3.88|3.93|4.14|4.15|3.77|3.68|3.45|3.14||||||2.96|2.99|3.05|3.05|3.17|3.21|3.14|||3.13|3.2|3.18|3.2|3.24|3.27
07584|100910|/equities/tyan-home|SHANGHAICOMP||3.58|3.53|3.54|3.64|3.68|3.66|3.68|3.72|3.75|3.76|3.81|3.79|3.75|3.74|3.77|3.75|3.7|3.72|3.71|3.89|3.93|3.95|4.02|3.95|3.98|3.83|3.85|3.93|3.96|3.9|3.65|3.99|4.05|3.93|4.01|3.99|4.13|3.93|3.83|3.89|3.81|3.83|3.77|3.84|3.9|3.71|3.71|3.68|3.8|3.84|3.87|3.73|3.69|3.69|3.75|3.69|3.7|3.78|3.74|3.78||3.75|3.82|3.71|3.72|3.69|3.66|3.65|3.55|3.75|3.73|3.72|3.65|3.64|3.69|3.81|3.75|3.83|3.48|3.5|3.42|3.5||||3.52|3.48|3.47|3.41|3.48|3.87|3.97|4.15|4.26|4.33|4.37|4.64|4.5|4.79|4.74|4.86|4.77|5|||4.84|4.8|4.92|4.83|4.77|4.34|4.41|4.51|4.55|4.53|4.48|4.43|4.25|4.15|4.46|4.61|4.42|4.21|4.3|4.44|4.43|4.53|4.65|4.6|4.57|4.68|5.11|4.95|4.68|4.25|4.2|4.19|4.15|4.1|4.13|4.11|4.2|4.28|4.33|4.34||||||4.17|4.02|4.19|4.1|4.35|4.33|4.81|4.58|4.71|5.23|5.8|5.27|4.79|4.35|4.13|3.94|3.96|3.93|4.05||4.1|4.43|4.03|3.84|3.8|3.79|3.92|4|4.26|3.87|4.04|4.12|4.23|4.11|4.02|4.24|4.08|4.38|4.8|4.36|3.96|3.6|3.27|3.26|3.26|3.35|3.4|3.44|3.37|3.32|3.35|3.34|3.2|3.17|3.2|3.18|3.19|3.2|3.18|3.08|3.08|3.1|3.08|3.06|3.09|2.99|3|3.07|3|2.95|2.97|2.97|2.98|3.01|3.04|3.06|3.11|3.08|3.09|3.13|3.03||||||2.96|2.93|2.97|2.95|3.03|3.07|3.03|||3.06|3.1|3.18|3.16|3.22|3.1
07585|101138|/equities/jinduicheng|SHANGHAICOMP||8.53|8.48|8.48|9|8.89|8.26|8.39|8.55|8.55|8.66|8.59|8.52|8.54|8.5|8.25|8.24|8.16|7.99|8.25|8.56|8.69|8.63|8.52|8.44|8.32|8.33|8.71|8.52|8.47|8.46|8.13|8.52|8.58|8.68|8.88|8.8|8.85|8.91|9.07|9.35|9|8.84|8.8|9.02|9.03|8.76|8.99|9.08|8.99|9.43|9.28|9.25|9.36|9|8.71|8.61|8.41|8.21|8.14|7.95||7.8|7.5|7.46|7.44|7.49|7.6|7.6|7.46|7.95|7.71|7.35|7.42|7.5|7.62|7.55|7.59|7.59|7.71|7.35|7.48|7.58||||7.48|7.33|7.01|6.63|6.66|7.31|7.22|7.58|7.76|7.39|7.6|7.71|7.48|7.37|7.11|7.13|6.73|6.77|||6.66|6.64|6.74|6.7|6.77|6.87|6.88|6.74|6.81|6.72|6.81|6.76|6.62|6.4|6.93|6.93|6.86|6.98|7.2|7.3|7.03|7.16|7.05|6.99|7.07|6.93|6.93|6.94|6.93|6.9|6.92|6.91|6.85|6.77|6.81|6.8|6.86|6.81|6.66|6.47||||||6.29|6.26|6.41|6.44|6.63|6.7|6.78|6.88|6.9|6.9|6.87|7.02|7.06|6.94|6.85|6.84|6.91|6.85|6.94||6.85|6.82|6.82|6.83|6.8|6.81|6.94|6.92|6.96|6.94|7.08|7.04|6.89|6.88|7.05|7.13|7.28|7.3|7.27|7.41|7.44|7.37|7.43|7.44|7.38|7.58|7.38|7.36|7.35|7.28|7.1|7.03|6.94|6.86|7.12|7.29|7.27|7.11|7.14|7.18|7.16|7.43|7.17|7.14|7.43|7.26|7|7.35|7.54|7.54|7.56|7.8|7.76|7.75|7.7|7.51|7.45|7.29|7.34|7.58|7.47||||||7.52|7.41|7.8|7.71|8.5|8.94|9.14|||9.32|9.8|9.9|9|9.49|9.27
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||31|30.78|31.84|33|32.65|32.48|33|31.99|32.13|35.7|34.56|36.59|35|34.6|32.71|32.43|32.88|32.56|33.31|33.4|33.2|31.06|30.4|29.95|29.39|30.29|32.14|30.95|29.49|28.66|27.72|28.53|28.77|28.77|29|29.83|29.39|29.98|30.7|31.48|30.7|31.01|29.4|30.16|30.02|29|29.1|28.5|29.01|29.6|29.2|29.36|29.11|29.9857|29.8714|29.4143|29.0572|29.1214|29.6429|29.1214||30.1714|30.25|28.8572|28.9572|28.2|29.5786|29.2214|27.7072|28.7214|29.0714|28.9857|28.8857|27.8786|27.7857|27.8929|27.4429|27.2072|27.0357|26.9786|26.6429|26.8286||||25.8|23.4572|23.8643|23.5643|22.8429|24.8143|24.7857|25.2286|25.2643|25.4|24.1|24.1286|24.9286|25.9286|27.0929|28.6143|28.3643|28.6429|||28.6429|28.9786|28.9429|28.0714|28.6929|29.6072|30.5357|31.2857|31.25|31.2857|30.5714|29.5714|28.9357|26.8572|28.1786|28.9286|29.85|27.6357|27.45|27.5572|28.7857|28.6286|29.1286|29.6|29.3929|29.5857|29.45|30|28.2214|28.5714|28.4286|28.3857|28.3643|27.8857|27.1286|28.1572|28.5072|29.5429|27.8|27.6286||||||28|27.5643|28.1|27.75|28.6572|28.2357|28.55|29.4714|31.0143|29.6|30.0143|30.5072|32.0857|31.7|31.6714|32.7214|32.6286|30.9286|31.7786||33.1286|32.4143|32.6786|31.3857|31.8786|30.8|32.1429|32.1429|31.2143|30.7857|31.0643|31.2143|29.8143|30.0357|27.8357|27.85|27.4286|27.75|27.6|28.1214|27|27.4857|28.0286|27.7214|28.3429|28.4857|28.3572|28.25|27.4143|27.3572|27.0143|27.0857|26.5643|26.1929|26.7643|26.0714|25.9143|26.2072|26.4857|25.5929|25.4143|25.7143|25.4429|24.85|25.0572|23.8286|23.5714|23.6857|23.2929|23.9214|23.4286|23.6072|24|24.7143|23.4214|23.5357|22.8572|22|22.25|23.0357|23.4143||||||23.4429|23.5|24.4786|24.2143|24.2072|25.3072|25.1429|||25.4714|26.8143|27.5143|28.1286|28.4572|28.5357
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||7.51|7.61|7.5|7.55|7.52|7.42|7.51|7.65|7.63|7.56|7.61|7.56|7.52|7.64|7.81|7.64|8.09|7.64|7.86|8.1|7.96|8.01|8.1|7.98|7.94|7.81|7.75|7.8|7.53|7.45|7.31|7.71|7.75|7.73|8.03|8.2|8.21|8.36|8.2|7.98|7.96|8.02|8.04|8.21|8|7.97|8.02|7.98|8.15|8.21|8.21|8.51|8.22|7.99|8|7.83|7.74|7.89|7.75|7.74||7.61|7.58|7.46|7.43|7.47|7.58|7.6|7.51|8.1|8.26|7.88|7.82|7.47|7.6|7.68|7.77|7.69|7.75|7.77|7.73|7.91||||7.89|7.34|7.63|7.8|8.42|9.35|8.96|9.12|9.11|9|8.84|9.12|9.05|9.23|9.69|9.64|9.78|10.08|||10.03|9.86|9.98|9.85|10|10.05|10.03|10.02|10|9.91|9.53|9.43|9.41|8.92|9.72|10.14|10.09|9.59|10.04|11.16|10.95|10.99|10.84|10.67|10.57|10.7|10.49|10.9|10.85|11.23|10.54|10.58|10.74|10.58|10.62|10.6|10.98|10.93|10.98|11.21||||||10.48|10.03|10.34|10.29|10.93|10.93|10.88|11.31|11.23|11.38|11.66|12.27|12.39|12.54|12.28|12.61|12.52|12.57|12.17||12.07|11.92|11.87|12.1|12.1|11.82|12.21|12.45|13.2|12.54|12.5|12.77|12.68|12.83|12.91|13.29|12.94|12.68|12.58|12.49|12.85|13.34|13.56|13.31|13.68|14.28|14.53|13.21|12.01|12.08|11.8|11.83|11.9|11.83|12.06|11.8|12.01|12.08|11.98|12.1|11.89|12.12|12.03|12.11|12.39|12.27|12.57|13.71|14.03|14.14|14.49|15.02|15.28|14.95|14.8|14.34|15|13.64|13.88|14.05|14.51||||||14.35|13.83|14.53|14.83|15.86|15.17|15.17|||14.91|15.15|16.24|16.76|15.55|15.26
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||15.64|15.02|15.21|15.88|15.78|16.06|16.39|16.34|16.35|16.55|16.49|16.51|16.38|16.21|14.74|14.58|14.49|14.14|14.32|15.14|14.8|14.91|14.83|14.59|14.46|14.62|14.69|14.8|14.65|14.39|13.76|14.19|14.19|13.92|14.48|14.55|14.25|14.37|14.69|15.09|14.8|14.9|15.27|15.41|15.29|14.91|14.59|14.23|14.68|14.79|14.4|14.58|14.26|14.32|14.66|14.47|14.31|14.84|15.11|15.4||15.31|15.28|15.88|15.33|15.1|14.94|14.93|14.32|14.63|14.1|13.92|13.7|13.51|13.64|13.59|13.68|13.66|13.38|13.1|13.36|13.31||||13.04|12.47|12.77|14.04|15.45|16.38|16.59|17|17.26|17.03|17.02|17.25|17.1|17.47|17.58|17.84|17.86|17.93|||17.8|17.99|17.33|16.63|16.9|17.11|16.92|17.28|17.22|17.63|17.73|17.34|17.31|17.18|18.4|18.5|19.1|19.07|21.19|21.75|21.75|21.5|21.65|20.84|20.22|20.79|19.79|20.42|19.96|20.54|20.32|20.22|20.9|20.91|20.86|21.32|22.7|23.83|22.68|24.05||||||23.77|24.73|24.53|23.7|23.78|24.16|24.12|24.57|24.73|24.85|24.36|25.35|26.15|25.63|26.14|26.89|26.99|25.57|26.33||26.04|25.55|26.17|26.06|24.39|23.09|24.06|24.25|24.28|24.1|23.7|24.63|24.33|24.88|25.13|25.7|25.8|27.15|25.64|25.78|25.5|24.57|25.17|25.78|25.32|24.55|24.38|22.97|21.88|21.35|21.2|20.77|21.32|21.22|20.15|19.4|19.13|19.11|19.05|18.52|18.37|18.27|18.28|18.1|18.93|19.82|18.82|19.5|20.68|21.16|20.53|19.99|20.26|20.48|20.3|20.44|20.46|20.45|20.42|20.52|20.41||||||19.86|19.06|20.14|20.18|20.44|20.83|20.38|||20.8|21.6|21.97|21.83|22|22.45
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||28.2|28.35|27.97|28.15|28.63|29.92|30.47|30.8|30.38|30.45|30.39|30.17|29.73|30.15|30|29.88|29.43|29.02|29.12|30.22|29.95|30.39|30.28|30.77|30.43|29.99|30.17|30.57|30.59|30.08|29.96|30.33|30.69|30.44|31.3|31.82|31.69|31.88|33.28|33.95|34|33.99|32.96|33.76|34.09|33.81|33.69|33.58|34.5|35.08|33.75|32.86|33.3|32.67|32.33|32.49|32.41|33.35|33.3|33.04||32.52|33.18|33.39|32.19|32.15|33.6|31.36|29.3|30.28|30.08|29.25|29.71|30.36|29.46|29.35|29.83|29.56|30.2|29.7|29.11|29.7||||29.78|29.41|29.34|27.53|25.03|27.79|27.57|28.61|28.39|28.5|28.07|28.77|27.86|27.99|26.49|28.09|28.4|28.41|||28.62|27.55|27.93|27.48|28.02|28.02|29.1|31|28.37|28.66|28.48|28.08|27.5|28.31|30.44|32.28|31.93|31.66|31.73|32.12|32.99|32.75|33.87|33.94|33.05|32.02|31.98|33.43|33.03|33.89|33.06|32.95|33.3|32.22|31.49|31.55|31.82|32.18|31.1|31.52||||||31.38|32.13|32.91|32.79|34.77|35.47|34.96|34.95|35.7|35.18|34.77|35.01|36.11|36.07|35.92|35.73|38.04|38.6|38.39||38.61|38.5|38.65|40.81|40.93|42.7|43.41|39.46|39.25|39.14|38.95|37.83|38.78|39.4|39.59|39.35|39.61|38.58|37.01|36.98|37.09|36.19|36.33|36.49|36.45|35.03|35.23|35.73|34.98|34.67|34.12|34.1|34.01|34.59|33.51|33.21|33.4|33.35|33.84|33.72|33.67|33.7|32.93|33.03|34.04|34.41|34.2|34.26|35.26|35.18|34.82|34.99|34.87|34.55|34.2|37.5|38.49|37.79|35.92|35.66|36.34||||||34.47|34.53|34.98|36.7|33.9|33.64|33.57|||35.01|34.36|34.37|34.96|35.25|36.43
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||8.99|9.02|9.1|8.92|8.87|8.69|8.69|8.78|8.77|8.63|8.55|8.49|8.42|8.49|8.69|8.73|8.7|9.05|9|8.18|8.27|8.28|8.22|8.23|8.19|8.26|8.32|8.38|8.35|8.32|8.18|8.42|8.89|8.89|9|8.84|8.86|8.83|9.1|9.38|8.94|8.79|8.8|9.01|8.99|9|8.97|9.01|9.05|9.16|9.25|9.31|9.37|9.43|9.33|9.27|9.25|9.54|9.44|10.03||10.03|9.92|10.36|9.42|8.56|8.34|8.36|8.15|8.55|8.33|8.28|8.23|8.29|8.57|8.01|7.92|7.99|8.1|8.02|7.73|7.93||||7.59|7.43|7.85|7.63|8.06|8.24|8.94|9.58|9.58|9.36|9.33|9.55|9.5|9.25|9.51|8.94|9.33|9.54|||9.53|9.43|9.8|10.5|10.05|10.29|9.87|9.6|10.25|9.96|9.05|9.08|8.86|8.97|8.8|8.99|8.17|8.4|8.53|8.95|8.75|8.83|8.82|8.68|8.66|8.67|8.59|7.99|7.94|7.97|7.85|7.77|7.81|7.78|7.82|7.73|7.9|7.92|7.85|7.78||||||7.68|7.59|7.84|7.81|8.24|8.2|8.52|8.74|8.65|8.89|8.7|8.59|8.62|8.54|8.64|8.45|8.7|8.66|8.65||8.46|8.42|8.39|8.53|8.7|8.71|8.65|8.7|8.53|8.53|8.55|8.48|8.4|8.49|8.48|8.44|8.47|8.45|8.35|8.32|8.41|8.4|8.47|8.55|8.58|8.49|8.47|8.4|8.48|8.53|8.52|8.48|8.63|8.79|8.8|8.9|8.85|8.88|8.95|8.88|8.99|9.42|9.33|9.15|8.32|8.23|8.2|8.39|8.34|8.38|8.29|8.39|8.45|8.66|8.44|8.3|8.44|8.38|8.62|8.63|8.6||||||8.25|8.2|8.24|8.3|8.51|8.34|8.24|||8.31|8.44|8.37|8.33|8.52|8.55
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||5.69|5.72|5.81|5.97|5.91|6.08|5.71|5.83|5.7|5.62|5.56|5.4|5.37|5.36|5.38|5.31|5.28|5.22|5.32|5.69|5.8|5.68|5.71|5.71|5.74|5.88|5.82|6.05|6.08|6.09|5.79|5.94|5.83|5.6|5.7|5.89|6.04|5.63|5.8|5.65|5.47|5.4|5.4|5.63|5.47|5.48|5.51|5.46|5.51|5.6|5.52|5.36|5.27|5.35|5.41|5.37|5.13|5.36|5.33|5.43||5.3|5.24|5.29|5.27|5.21|5.3|5.4|5.14|5.43|5.47|5.38|4.89|4.78|4.72|4.77|4.81|4.74|4.77|4.57|4.49|4.57||||4.7|4.66|4.71|4.55|4.69|5.08|5|5.22|5.34|5.32|5.23|5.27|5.28|5.42|5.34|5.54|5.58|5.79|||5.86|5.9|6.03|5.96|6.09|6.12|6.25|6.46|6.3|6.44|6.55|6.34|6.27|6.11|6.68|6.99|7.23|7.05|6.8|7.13|7.13|7.18|7.26|7.33|7.28|7.3|7.05|7.14|7.03|6.9|6.95|6.68|6.64|6.7|6.76|6.72|6.91|7.04|6.99|6.87||||||6.6|6.76|7|6.85|7.11|7.12|7.1|7.29|7.25|7.22|7.14|7.14|7.58|7.49|7.76|7.72|7.94|8.13|8.26||8.53|8.52|8.55|8.69|8.73|9.27|9.44|8.76|8.63|8.71|9.4|9.63|9.36|9.62|9.74|9.65|9.48|9.7|9.52|9.2|9.64|9.21|9.87|9.34|8.49|8.56|8.21|8.45|8.71|9.05|9.19|9.04|8.74|8.51|8.49|9.09|8.73|9.1|9.34|8.49|8.04|8.93|8.62|9.11|9.33|9.72|9.86|9.47|8.86|8.96|8.56|8.72|8.87|8.78|7.98|7.72|7.64|7.5|7.46|7.75|8.05||||||8.51|8.33|9.25|9.12|10.13|9.63|9.88|||8.98|8.69|9.65|8.77|8.71|9.18
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||7.96|7.66|7.83|7.92|7.72|7.65|7.75|7.92|7.89|8.01|8.11|8.07|8.03|8.01|7.97|8.02|8.28|7.69|7.98|8.24|8.26|8.51|8.49|8.8|8.57|8.47|8.63|9.01|8.94|9.02|9.02|9.13|9.09|8.93|9.46|9.5|9.31|9.42|9.89|9.76|10.06|11.18|10.16|10.62|9.95|9.75|9.56|9.64|9.92|10.12|9.85|9.97|9.47|9.67|9.66|9.92|9.57|10.14|9.22|9.51||9.49|9.77|10.14|10.02|9.11|9.43|9.4|9.45|8.85|9.07|9.14|9.03|9.27|9.51|9.6|10.3|9.9|9|8.18|8.21|8.82||||8.59|8.24|8.41|7.92|7.65|8.5|8.69|9.66|8.93|9.37|9.1|9.25|8.41|9.34|8.49|8.22|7.79|7.79|||7.68|6.98|7.14|7.1|7.22|7.11|6.93|6.87|6.94|7.04|6.86|6.85|6.59|5.99|6.41|6.78|6.59|6.53|6.65|6.91|7|6.8|6.75|6.65|6.54|6.47|6.32|6.69|6.83|6.77|6.55|6.53|6.71|6.61|7.34|6.79|6.52|6.48|6.5|6.36||||||6.13|6.07|6.74|7.49|7.25|7.02|6.87|7.28|7.85|8.72|7.93|7.21|6.55|5.95|5.86|5.85|5.92|5.96|5.92||5.72|5.73|5.71|5.65|5.64|5.59|5.55|5.66|5.73|5.59|5.58|5.56|5.51|5.44|5.43|5.45|5.41|5.38|5.39|5.36|5.45|5.41|5.45|5.41|5.38|5.46|5.57|5.54|5.48|5.5|5.54|5.51|5.52|5.45|5.55|5.47|5.45|5.4|5.45|5.37|5.27|5.32|5.33|5.28|5.36|5.53|5.39|5.39|5.45|5.44|5.55|5.63|5.7|5.8|5.91|5.91|5.97|5.87|5.83|5.86|5.93||||||5.84|5.69|5.8|5.76|5.94|5.93|5.88|||5.86|5.9|5.97|5.89|6.06|6.09
07593|101022|/equities/datong-coal|SHANGHAICOMP||18.64|19.23|17.48|17.57|16.96|15.74|15.58|15.72|15.9|15.53|14.94|14.29|14.18|14.47|13.43|13.15|13.12|13.56|13.85|14.07|13.65|14.91|14.7|14.37|14.13|14|14.05|14.97|15.17|15.09|14.4|14.56|14.93|15.25|15.7|15.39|15.62|15.92|17.68|17.69|18.3|17.75|17.78|17.22|16.89|15.44|16.02|15.91|15.81|15.69|17.38|16.72|17.34|17.72|16.71|16.42|16.15|16.31|15.3|15.31||14.41|15.13|14.8|15.04|15.29|15.66|14.69|14.4|15.14|14.81|13.89|13.49|13.22|12.71|12.34|12.07|12.64|12.01|12.26|12.25|12.14||||12.39|12.75|12.09|11.34|11.74|13.03|13.08|13.54|14.82|14.39|14.72|16.08|15.03|14.39|14.4|15.61|16.27|15.28|||15.64|15.74|15.41|16.35|16.63|16.3|16.2|15.18|15.09|14.39|14.23|13.2|12.25|11.91|13.23|14.22|14.39|14.39|13.81|14.93|14.95|14.52|13.65|13.69|13.37|13.19|14.21|14.3|14.69|14.37|13.77|12.96|12.97|12.39|12.67|12.89|12.68|12.35|12.18|11.07||||||10.52|10.94|10.73|10.97|11.34|11.59|11.29|11.38|11.67|10.62|9.65|10.07|9.73|9.72|9.82|9.48|9.46|9.54|9.8||9.61|9.66|9.75|9.9|10.41|10.1|10.01|9.71|9.63|9.55|9.93|10.1|9.59|9.52|9.86|9.69|9.86|9.99|9.97|9.81|9.6|8.73|8.83|8.71|8.83|8.94|9.15|9.28|9.17|9.08|9.07|8.96|8.97|8.84|9.12|9.23|9.34|9.33|9.72|9.95|9.99|10.58|10.84|10.49|11.28|10.73|10.23|11.35|11.67|11.77|11.34|12.21|11.83|13|12.89|11.91|11.56|11.75|12.36|12.4|12.05||||||12.39|12.07|12.99|12.7|13.24|14.11|14.03|||13.27|14.74|14.68|14.21|15.21|14.45
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||10.31|10.39|10.1|10.39|10.25|9.99|9.93|10.13|10.13|10.08|10.02|9.9|9.71|9.77|9.65|9.58|9.42|9.35|9.46|9.92|9.75|9.8|9.71|9.65|9.6|9.68|9.77|9.93|9.88|9.82|9.7|10.01|10.07|10.01|10.18|10.45|10.98|10.85|11.28|11.13|11.09|11.06|11.03|11.32|11.24|10.72|10.65|10.2|10.64|10.79|10.79|10.71|10.9|11.1|10.83|10.92|10.77|10.93|10.76|10.87||10.66|10.65|10.58|10.63|10.68|10.68|10.47|10.32|10.7|10.51|10.11|10.07|9.96|10|9.84|9.78|9.74|9.71|9.66|9.65|10.09||||9.75|9.27|9.45|9.11|9.72|10.79|11.98|12.43|13.05|12.48|12.88|12.87|12.24|12.06|11.89|12.38|12.48|12.6|||12.46|12.43|12.47|12.36|12.58|12.59|12.67|12.62|12.48|12.63|12.75|12.34|12.26|12.12|13.01|13.61|13.63|13.48|13.75|14.52|15.08|15.27|14.81|14.66|14.48|14.3|14.5|14.99|14.89|15.07|15.01|14.81|14.86|14.47|14.54|14.85|14.92|14.84|14.83|14.44||||||14.02|13.92|14.32|14.05|14.73|14.8|14.69|15.32|15.45|15.33|15.25|15.86|16.08|16.07|15.86|15.66|16.02|15.9|16.29||16.3|16.88|17.5|17.5|18.29|17.39|17.21|16.89|17.05|16.89|16.68|17.15|16.34|16.53|16.87|16.31|16.78|16.74|16.93|16.53|16.69|16.87|16.71|15.19|14.96|14.94|15.26|15.55|15.46|15.77|15.85|15.4|14.24|13.79|13.93|13.82|14.12|14.03|14.03|14.13|13.62|14.08|14.19|13.86|14.45|14.13|14.62|15.4|16.02|16.05|15.85|16.77|16.51|16.87|16.72|16.22|16.24|16.09|15.9|17.01|16.77||||||16.94|16.85|17.76|17.75|18.62|20.68|21.9|||21.48|20.91|20.57|20.71|21.71|21.02
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||4.02|4.11|4.09|4.24|4.24|4.28|4.35|4.42|4.44|4.41|4.34|4.35|4.45|4.2|4.16|4.06|3.99|4|3.94|4.14|4.17|4.17|4.2|4.12|4.1|4.15|4.13|4.2|4.1|4.09|4.02|4.15|4.13|4.03|3.92|4|3.93|3.89|3.92|3.98|3.98|3.95|3.96|4.17|4.1|4.1|4.16|4.09|4.12|4.27|4.27|4.36|4.12|4.23|4.16|4.22|4.13|4.38|4.57|4.48||4.68|4.25|4.34|4.37|3.97|3.61|3.51|3.4|3.56|3.52|3.52|3.51|3.46|3.45|3.44|3.39|3.34|3.35|3.32|3.26|3.35||||3.38|3.2|3.24|3.17|3.4|3.78|3.72|3.95|4.02|3.88|3.87|3.97|3.86|3.92|3.88|3.97|3.89|3.98|||3.9|3.89|3.8|3.77|3.84|3.79|3.81|3.85|3.99|3.79|3.61|3.54|3.5|3.4|3.6|3.63|3.65|3.63|3.7|3.77|3.8|3.87|3.82|3.82|3.75|3.72|3.72|3.8|3.78|3.81|3.83|3.74|3.82|3.77|3.79|3.8|3.85|3.86|3.85|3.76||||||3.61|3.56|3.66|3.63|3.76|3.81|3.82|3.94|3.97|3.97|3.93|4.02|4.06|4.04|4.08|4.13|4.18|4.11|4.1||4.04|3.89|3.93|3.88|3.94|4.01|4.1|4.05|3.99|3.89|3.89|3.96|3.9|3.79|3.76|3.69|3.74|3.63|3.52|3.49|3.54|3.57|3.59|3.45|3.41|3.43|3.46|3.49|3.49|3.47|3.51|3.49|3.51|3.45|3.49|3.5|3.5|3.49|3.49|3.47|3.44|3.45|3.42|3.38|3.43|3.41|3.36|3.4|3.49|3.5|3.48|3.49|3.52|3.57|3.58|3.56|3.6|3.58|3.59|3.64|3.63||||||3.55|3.53|3.63|3.61|3.74|3.84|3.75|||3.73|3.76|3.74|3.7|3.8|3.79
07596|100435|/equities/jinyu-group|SHANGHAICOMP||8.65|8.54|8.34|8.53|8.65|8.47|8.47|8.6|8.56|8.57|8.68|8.58|8.4|8.45|8.67|8.5|8.36|7.96|7.99|8.37|8.39|8.54|8.58|8.56|8.55|8.64|8.8|8.8|8.77|8.7|8.61|8.77|8.73|8.93|9.42|9.24|9.26|9.33|9.55|9.77|9.19|9.16|9.2|9.19|9.09|9.09|9.16|9.08|9.37|9.2|9.06|9.16|8.93|8.93|8.74|8.56|8.37|8.6|8.55|8.63||8.5|8.51|8.62|8.38|8.37|8.5|8.46|8.32|8.9|8.65|8.48|8.6|8.5|8.38|8.3|8.28|8.38|8.24|8.4|8.14|8.33||||8.35|7.83|8.12|8|8.36|9.06|10.07|10.64|10.91|10.93|10.6|10.74|10.59|11.06|10.55|11.2|11.46|11.66|||11.62|11.68|11.87|11.59|11.58|11.6|11.75|11.75|11.71|11.89|12.01|12.13|11.77|11.48|12.43|12.45|12.2|12.21|12.69|13.59|14.2|14.08|14.07|13.93|13.91|14.21|14.55|14.88|15.05|15.03|15.02|14.82|14.3|14.29|14.72|14.51|14.66|14.71|14.74|14.33||||||14.28|13.9|14.22|14.19|14.96|15|15.4|15.31|15.44|15.71|15.85|15.94|16.64|16.56|17.03|17.23|16.81|16.89|17.06||16.35|16.3|16.12|16.21|16.42|16.83|15.68|15.31|15.34|15.09|14.94|15.02|14.91|15.06|15.35|15.38|15.56|15.44|15.44|15.26|15.6|15.99|16.12|16.02|15.9|16.03|16.1|16|16|16.25|16.43|16.39|16.7|17.07|17.02|16.47|16.55|16.56|16.32|16.27|16.09|16.4|16.13|16.14|16.08|15.94|14.49|14.67|15.07|15.49|15.57|15.54|15.68|15.75|15.1|15.42|15.63|15.81|15.48|15.8|15.68||||||14.92|15.18|15.37|15.76|15.21|15.01|15.05|||15.33|15.45|15.2|15.17|15.66|15.78
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||19.21|18.84|18.7|19.54|20.15|18.89|19.32|19.81|20.12|20.2|20.04|20.63|20.78|20.87|21.06|19.63|19.85|19.5|19.33|20.9|21.4|22.16|23.03|22.66|22.66|20.6|21.07|22.2|22.03|21.66|22.73|23.34|23.15|23.3|23.83|24.55|25.25|24.69|25.06|24.34|25.02|24.91|24.38|26.7|29|26.85|26.83|26.4|25.33|25.26|25.86|25.15|24|24.68|24.85|24.46|22.73|23.44|21.31|21.9||20.53|21.18|21.76|21.28|21.88|22.1|22.49|22.63|23.85|23.25|22.35|22.2|21.84|19.85|19.38|19.58|20.42|20|19.51|19.45|19.75||||20.88|19.93|18.78|17.07|18.76|20.81|22.2|24.67|27.41|27|25.22|25.82|26|24.09|22.8|23.28|25.75|24.71|||25.6|27.37|24.88|25.5|24.73|27.48|24.98|23.57|21.43|19.48|19.5|18.7|19.46|20.43|22.7|21.05|23.39|25.99|23.63|22.48|21.3|20.94|22.11|23|21.43|19.48|17.71|17.73|16.12|15.35|14.51|14.6|13.27|13.7|13.6|14.25|13.88|13.3|12.09|11.83||||||11.4|11.59|12.08|10.98|12.19|12.68|11.53|10.48|10.7|10.65|9.88|10.08|10.51|9.55|8.68|7.89|7.17|7.07|6.97||6.61|6.64|6.63|6.67|6.74|6.73|6.86|6.94|7|6.94|7.09|7.25|7.24|7.9|7.79|7.93|7.61|7.67|7.38|7.62|7.72|7.71|7.84|7.61|7.77|7.7|7.53|7.74|8.07|7.34|7.25|7.32|7.42|7.36|7.35|7.43|7.41|7.5|7.15|7.09|7.02|6.75|6.48|6.21|6.4|5.82|5.29|5.45|5.33|5.29|5.25|5.51|5.61|5.67|5.75|5.56|5.85|5.63|5.68|5.67|5.73||||||5.65|5.58|5.73|5.76|6.04|6.38|6.45|||6.46|6.83|7.08|6.88|7.24|6.91
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||3.27|3.34|3.18|3.22|3.17|3.15|3.15|3.19|3.1|3.08|3.11|3.04|2.98|3|3.02|3.03|3.01|2.98|3.04|3.18|3.19|3.23|3.25|3.3|3.29|3.28|3.24|3.23|3.22|3.2|3.13|3.25|3.33|3.21|3.17|3.16|3.15|3.15|3.24|3.19|3.16|3.17|3.16|3.23|3.17|3.15|3.19|3.17|3.19|3.19|3.19|3.23|3.23|3.22|3.2|3.24|3.22|3.29|3.33|3.26||3.36|3.46|3.46|3.45|3.51|3.58|3.53|3.21|3.39|3.35|3.29|3.25|3.26|3.36|3.29|3.29|3.26|3.36|3.28|3.2|3.18||||3.1|3.01|3.12|3.12|3.01|3.29|3.24|3.37|3.46|3.42|3.71|4.01|4.16|4.12|3.89|3.86|3.76|3.93|||3.99|3.75|3.81|3.81|3.75|3.9|4.16|4.12|4.38|4.13|4.07|4.3|4.45|4.44|4.93|5.48|4.98|4.73|5|5.56|5.09|4.63|4.21|3.83|3.48|3.16|2.87|2.83|2.86|2.88|2.87|2.82|2.86|2.83|2.85|2.86|2.89|2.86|2.87|2.79||||||2.73|2.71|2.72|2.7|2.8|2.79|2.81|2.83|2.82|2.83|2.81|2.87|2.89|2.89|2.89|2.87|2.88|2.88|2.88||2.85|2.83|2.81|2.81|2.82|2.83|2.84|2.89|2.9|2.83|2.79|2.79|2.85|2.83|2.81|2.81|2.74|2.73|2.73|2.71|2.77|2.7|2.7|2.69|2.69|2.69|2.72|2.71|2.72|2.71|2.72|2.7|2.71|2.72|2.71|2.7|2.7|2.68|2.69|2.68|2.66|2.68|2.68|2.66|2.69|2.68|2.65|2.68|2.68|2.69|2.7|2.74|2.77|2.78|2.79|2.77|2.81|2.81|2.83|2.89|2.88||||||2.83|2.8|2.86|2.81|2.91|2.97|2.92|||2.84|2.86|2.9|2.89|2.93|2.87
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||0.265|0.267|0.262|0.263|0.263|0.263|0.263|0.264|0.262|0.263|0.263|0.261|0.259|0.259|0.26|0.261|0.26|0.26|0.26|0.261|0.262|0.264|0.262|0.262|0.263|0.262|0.262|0.262|0.26|0.26|0.259|0.261|0.261|0.26|0.261|0.26|0.262|0.262|0.264|0.262|0.262|0.262|0.26|0.262|0.261|0.26|0.259|0.255|0.258|0.257|0.258|0.262|0.263|0.262|0.26|0.26|0.258|0.26|0.262|0.26||0.261|0.261|0.261|0.263|0.262|0.263|0.265|0.25|0.254|0.253|0.248|0.25|0.25|0.251|0.251|0.248|0.25|0.251|0.253|0.251|0.253||||0.254|0.251|0.252|0.249|0.25|0.256|0.252|0.256|0.257|0.259|0.256|0.264|0.266|0.269|0.268|0.264|0.262|0.265|||0.265|0.256|0.255|0.253|0.253|0.257|0.262|0.26|0.264|0.26|0.26|0.258|0.258|0.247|0.257|0.268|0.257|0.26|0.253|0.274|0.285|0.292|0.267|0.271|0.281|0.268|0.244|0.246|0.245|0.248|0.249|0.247|0.249|0.25|0.249|0.25|0.25|0.249|0.25|0.248||||||0.247|0.245|0.247|0.243|0.244|0.248|0.247|0.248|0.248|0.25|0.249|0.249|0.251|0.253|0.252|0.253|0.252|0.25|0.25||0.248|0.248|0.247|0.247|0.245|0.243|0.244|0.244|0.246|0.245|0.247|0.248|0.248|0.247|0.245|0.245|0.244|0.242|0.241|0.241|0.243|0.24|0.24|0.239|0.238|0.24|0.24|0.242|0.242|0.242|0.242|0.242|0.24|0.237|0.239|0.238|0.239|0.238|0.239|0.237|0.237|0.241|0.238|0.237|0.239|0.239|0.238|0.242|0.245|0.243|0.241|0.242|0.242|0.245|0.244|0.244|0.245|0.242|0.243|0.245|0.246||||||0.244|0.24|0.241|0.239|0.243|0.246|0.247|||0.244|0.245|0.247|0.246|0.245|0.24
07600|101136|/equities/jishi-media|SHANGHAICOMP||1.91|1.92|1.91|1.93|1.94|1.91|1.91|1.94|1.93|1.92|1.93|1.93|1.9|1.89|1.9|1.92|1.88|1.86|1.87|1.95|1.98|1.99|1.98|2|1.97|1.98|2.01|1.99|1.98|1.96|1.91|1.98|2|1.98|2|1.98|1.97|1.95|2|2.01|2.02|2.05|2.04|2.07|2.06|2.07|2.08|2.13|2.19|2.07|2.07|2.1|2.06|2.05|2.05|2.03|2.02|2.05|2.05|2.07||2.08|2.1|2.05|2.03|2.03|2.04|2.03|1.94|2.03|2|1.98|1.98|1.97|2.01|2|1.97|1.95|1.97|1.96|1.9|1.94||||1.94|1.84|1.89|1.86|1.91|2.07|2.12|2.23|2.22|2.22|2.25|2.31|2.24|2.32|2.28|2.3|2.37|2.42|||2.37|2.28|2.3|2.29|2.36|2.29|2.25|2.32|2.34|2.28|2.29|2.25|2.22|2.13|2.29|2.35|2.33|2.3|2.35|2.42|2.43|2.5|2.46|2.47|2.4|2.42|2.43|2.61|2.49|2.61|2.48|2.47|2.52|2.46|2.51|2.56|2.69|2.53|2.46|2.32||||||2.3|2.36|2.62|2.9|3.22|3.58|3.37|3.06|2.78|2.53|2.3|2.36|2.47|2.53|2.3|2.33|2.27|2.34|2.34||2.25|2.22|2.14|2.17|2.21|2.26|2.25|2.23|2.29|2.19|2.15|2.23|2.03|2.03|2|1.97|1.93|1.92|1.92|1.91|1.93|1.92|1.94|1.9|1.88|1.92|1.95|1.96|1.95|1.93|1.97|1.93|1.96|1.97|1.94|1.95|1.93|1.91|1.87|1.86|1.85|1.84|1.83|1.81|1.86|1.85|1.81|1.79|1.83|1.86|1.86|1.91|1.91|1.93|1.95|1.9|1.93|1.92|1.94|1.98|1.98||||||1.93|1.89|1.95|1.93|1.99|2.05|2.02|||2|2.04|2.05|2|2.07|1.97
07601|101090|/equities/joeone|SHANGHAICOMP||7.92|7.93|8|8.16|8.16|8.1|8.17|8.2|8.19|8.16|8.25|8.26|8.18|8.06|8.13|8.14|8.09|7.92|7.94|8.3|8.31|8.45|8.4|8.22|8.25|8.32|8.31|8.32|8.22|8.14|7.96|8.35|8.35|8.25|8.55|8.83|9.11|8.74|8.63|8.56|8.47|8.46|8.41|8.55|8.38|8.39|8.3|8.17|8.33|8.42|8.31|8.4|8.28|8.27|8.22|8.2|8.13|8.32|8.38|8.42||8.43|8.35|8.38|8.23|8.5|8.52|8.35|8.13|8.66|8.48|8.36|8.37|8.18|8.19|8.22|8.22|8.14|8.26|8.23|8.03|8.13||||8.17|8.04|8.14|7.96|8.29|9.2|8.97|9.14|9.09|9.16|9.1|8.99|8.95|9.03|9.19|9.57|9.93|10.37|||10.25|10.36|10.22|10.01|10.11|10.31|10.05|10.15|10.19|10.3|10.44|10.22|10.08|9.75|10.26|10.52|10.25|10.25|11|11.46|11.69|11.86|12.13|12|12.02|12.18|11.97|12.31|12.23|12.33|12.19|12.33|12.25|12.14|12.02|11.86|12.06|12.09|12|11.95||||||11.59|11.24|11.39|11.72|12.15|12.44|12.55|12.69|12.5|12.73|12.56|12.75|12.78|12.73|12.65|12.55|12.94|12.65|12.64||12.36|12.4|12.7|13.02|12.69|12.61|12.83|13|13.18|12.76|12.77|13.06|13.05|13.17|13.22|13.04|12.7|12.65|12.47|12.52|12.8|12.73|12.89|12.78|12.87|13.08|13.21|13.34|13.02|13|12.94|12.89|13.02|12.82|12.95|13.29|13.17|12.72|12.83|13.12|13.16|13.81|14.22|14.16|13.99|14.13|14.15|14.4|15.89|15.55|15.7|16.05|15.78|15.87|16.09|15.11|15.24|15.37|15.45|15.38|15.67||||||15.6|14.71|14.26|13.91|14.17|14.4|14.23|||14.72|14.79|14.78|15.29|15.78|15.7
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||10.94|10.93|10.8|11|11.04|11|11.08|11.25|11.11|11.1|11.28|11.29|11.02|11.2|11.23|11.16|10.9|10.68|10.72|11.13|11.03|11.18|11.2|11.25|11.16|11.2|11.34|11.39|11.29|11.26|11.83|12.1|12.03|12.24|12.61|12.39|12.51|12.8|12.98|12.86|12.37|12.35|11.91|12.26|12.17|12.14|12.02|12.01|12.19|12.19|12.28|12.24|12.08|12.21|12.23|12.26|12.15|12.36|12.4|12.23||12.01|11.93|11.89|11.66|11.75|11.68|11.2|10.92|11.37|11.33|11.15|11.28|11.38|11.49|11.72|11.66|11.4|11.5|11.34|11.21|11.36||||11.13|10.79|10.7|10.4|10.84|10.92|10.85|11.3|11.33|11.12|11.15|11.22|11|11.27|11.26|11.69|11.76|12.15|||12.18|12.24|12.31|12.35|12.23|12.46|12.55|12.4|12.42|12.46|11.8|11.52|11.35|11.14|11.88|11.72|11.35|11.3|11.61|11.96|12.42|12.37|12.28|12.24|12.27|12.26|12.2|12.45|12.46|13.34|12.26|12.2|12.12|12.18|11.9|11.9|12.09|12.03|11.86|11.87||||||11.7|11.49|11.62|11.76|12.25|12.25|12.47|12.65|12.59|12.81|12.81|12.65|12.98|13.23|13.45|13.44|13.5|13.14|13.43||12.84|12.52|12.49|12.47|12.68|12.24|11.95|12.28|12.01|12.09|11.85|11.95|11.97|12.06|11.99|12.13|12.14|11.74|11.77|11.43|11.62|11.78|11.99|11.96|12.03|12.09|12.1|12|11.76|11.71|11.83|11.75|12.02|12.09|11.98|11.78|11.79|11.83|11.74|11.7|11.73|11.88|11.77|11.7|11.79|11.53|11.14|11.21|10.79|10.94|10.99|11.02|11.09|11.2|11.16|11.41|11.7|11.78|11.72|11.86|11.75||||||11.38|11.32|11.65|11.85|12.1|12.03|12.06|||12.34|12.15|11.85|11.97|12.1|12.07
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||80|80|78.89|79.34|80.42|80.09|80.98|82.47|81.7|79.71|80.25|81.34|75.9|78.29|82.1|85.5143|84.3643|79.6429|82.2286|79.8215|79.1|82.2072|83|85.4215|85.4215|85.4286|87.1429|88.5715|87.7215|88.4286|90.4786|92.7786|87.7786|87.4429|91.2929|94.1786|94.4358|96.1|94.1286|90.4358|82.2143|81.2857|79.9429|79.6786|82.5215|80.3357|74.9857|77.6215|81.5357|80.5786|89.5286|84.9572|82.6929|82.6929|81.1643|85.7143|84.1357|84.9572|80.7143|77.7357||72.5715|73.0429|76.0215|74.1215|75.1429|72.8|72.0286|70.1786|70.1786|68.75|67.1215|67.1143|69.4857|69.2072|70.7643|71.4929|71.2143|66.4857|66.75|66.5072|68.5572||||71.0572|65.4429|67.6643|65.9857|63.9286|67.7715|66.1643|66.8143|68.4929|71.4215|70.7143|68.9072|68.7072|71|71.0357|73|75.7857|77.3357|||79.2|82.2072|82.7857|82.5215|80.4286|81.4286|85.1072|82.5715|76.5715|78.4429|78.2857|77.3143|77.9572|77.6929|80.7143|79.9143|78.0857|75.8215|78.9429|79.2857|83.9357|81.1286|83.7715|82.6857|82.1|83.7715|77.4357|76.4286|71.9|72.9715|74.4072|74.1857|74.6429|71.0715|64.6072|63.8857|64.2786|65.3572|66.5857|71.3572||||||69.2|69.4572|71.1|73.7643|73.6857|69|69.05|70.3715|73.2|73.3572|72.5715|74.3643|74.3643|71.6572|72.3786|72.1429|73.8357|74.3929|76.6572||82.45|84.5286|83.7929|81.9143|79.1429|78.4357|79.7143|81.1072|80.9357|79.8357|83.0715|86.0643|85.0715|91.0358|88.7|90.1929|95.0358|93.2|91.5|91.4429|94.9286|97.8715|98.0429|100|100.2858|101.75|99.0572|96.6786|94.9929|93.5858|95.9572|95.9215|97.4143|98.5715|95.1858|94.4786|94.75|96.9358|91.9857|87.2215|91.4286|91.35|97.7715|99.6572|104.5715|114.2858|105.8215|104.8572|107.4858|110.7143|109.6572|110.9143|111.9429|116.15|111.4215|114.2858|113.1929|115.2143|109.4215|107.7072|109.7215||||||112.8572|111.0715|114.6429|116.7858|120.7143|122.1286|121.4286|||124.3429|117.1429|114.3143|108.6358|103.3572|102.8429
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||11.94|11.97|12.12|12.19|11.62|11.42|11.36|11.34|11.35|11.34|11.41|11.37|11.18|11.21|11.39|11.32|11.16|11.12|11.23|11.36|11.34|11.45|11.43|11.34|11.38|11.48|11.6|11.68|11.65|11.65|11.56|11.75|11.75|11.85|11.94|11.81|11.76|11.84|12.01|12.1|11.88|11.91|11.98|12.15|12.09|12.11|12.14|12.17|12.03|11.93|11.86|11.82|11.75|11.75|11.93|11.99|11.88|12.05|12.18|11.99||11.89|11.88|11.85|11.75|11.87|12.02|12.04|11.82|12.25|12.25|12.13|12.19|12.39|12.34|13.35|13.74|13.59|12.84|12.9|12.16|12.76||||12.81|12.17|11.28|10.96|12.18|12.72|12.85|13.33|13.36|13.6|13.67|13.51|13.6|13.5|13.36|13.08|13.25|13.28|||13.21|13.28|13.22|13.03|13.14|13.34|13.56|13.35|13.7|14|13.12|12.88|12.6|12.38|13.31|13.18|12.72|12.31|12.96|13.5|14.27|13.54|13.43|13.3|13.32|13.15|13.37|13.6|13.5|13.75|13.65|13.56|13.68|13.73|13.71|13.65|13.94|13.96|13.69|13.45||||||13.36|13.13|13.48|13.55|13.9|14.12|14.25|14.26|14.27|14.5|14.7|14.66|15.19|15.34|15.28|15.51|15.43|15.4|15.66||14.72|14.38|14.35|14.26|14.61|13.8|13.73|13.82|13.76|13.74|13.55|13.71|13.73|13.7|13.75|13.79|13.9|13.81|13.78|13.76|13.92|13.89|13.84|13.67|13.91|13.89|13.82|13.76|13.8|13.66|13.68|13.57|13.68|13.69|13.65|13.47|13.49|13.47|13.47|13.54|13.61|13.44|13.41|13.35|13.44|13.59|13.65|14.1|14.69|16.03|16.28|16.39|15.95|15.88|15.79|16.49|16.57|16.57|16.25|16.01|16.3||||||15.48|16.2|16.1|16.21|16.21|16.14|15.86|||16.12|15.68|16|15.94|16.17|16.24
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||36.75|37.36|36.5|36.61|37.5|37.56|37.9|37.83|36.92|36.72|35.58|35.78|33.96|34.15|34.2|34.62|34.96|34.06|33.73|34.68|34.72|35.7|36.12|35.7|35.8|35.12|36.46|38.07|34.61|31.46|30.85|31.18|31.24|31.2|31.56|32.49|32.79|33.14|34.36|35.05|34.9|34.61|32.28|31.86|31.07|31.33|30.33|30.15|30.81|31.42|31.1|30.63|31.7|30.24|27.49|28.33|27.75|27.99|27.37|26.41||26.13|25.87|26.15|25.33|24.59|24.85|24.77|24.43|25.13|25.51|23.56|24.14|24.1|24.41|24.8|25.25|25|25.12|24.79|24.1|25.27||||25.1|24.36|24.99|24.95|24.73|26.95|27.89|29.04|27.77|28.3|28.39|27.77|26.6|27.6|26.48|27.19|27.83|28.29|||28.25|28.15|28.7|26.24|26.9|27.6|28.4|28.86|28.96|29.39|28.77|29.03|28.21|27.95|30.44|31.73|30.75|29.91|30.28|31.6|33.21|33.56|34.6|34.95|34.41|35.06|33.4|34.95|35.9|37.3|36.68|36.54|36.9|36.69|35.53|35.15|36.28|34.3|33.2|33.01||||||32|31.28|32.52|32.63|33.91|34|34.23|34.11|35.02|35.3|35.1|37.12|37.93|37.74|38.5|38.33|37.24|38.55|38.09||37.97|38.25|37.76|38.93|39.2|37.38|37|37.24|37.2|37.2|36.56|37.68|36.99|38.72|40.56|40.15|38.26|34.78|34.32|33.33|33.15|32.14|32.3|32.85|32.88|33.83|34.3|34.48|34.87|35.23|35.57|35.56|36.25|37.07|36.48|34.62|36.15|35.88|37.19|36.93|37.96|39.54|36.58|36.21|34.62|36.35|35.68|34.32|34.8|35.48|34.96|34.98|33.28|33.81|32.15|32.32|33.5|34.52|32.81|32.7|33.45||||||31.84|31.7|32.32|32.26|31.87|29.41|28.2|||29.96|29.61|29.94|30.74|31.4|32.87
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||46.42|45.57|45.74|46.2|47.42|47.1|47.37|49.73|49.45|50.46|50.33|50.58|49.1|50.85|51.89|53.11|51.53|51.9|53.69|53.4|52.3|54.76|54.75|54.48|52.28|50.77|50.76|51.1|50.23|50.5|50.45|48.62|50|48.95|50.62|52.34|52.5|51.71|52.79|54.5|56|57.82|55|53.6|53.09|49.38|47.61|47.4|48.1|49.91|48.83|48.82|47.8|47.23|46.27|47.86|46.54|47.9|50.02|51.67||50.11|50.63|51.68|49.7|48.54|49.39|50|48.6|49.72|51|47.48|47.72|47.77|48.1|49.17|47.83|45.9|44.8|41.9|43.41|46.15||||43.95|42.25|43.3|43.17|41.89|45.37|45.09|46.31|45.73|46.5|45.5|44.8|42.1|42.39|39.11|40.17|40.9|41.42|||42.88|42.13|43.17|41.69|42.5|43.1|44.11|44.33|43.93|44.88|43.82|44.18|42|41.96|43.7|46.72|45.87|45.78|47.25|48.25|50.65|51.49|52.69|53.12|52.82|52.93|51.92|53.7|52.4|55.01|55.13|55.92|56.98|55.8|55.2|53.32|54.98|54.13|53.35|54.79||||||52.59|54.41|56.1|56.37|56.88|57.77|55.64|58.3|57.88|59.18|58.87|59.06|60.1|58.07|59.8|62.05|65.06|68.3|69.38||68.33|69.38|69.68|72.55|73.92|73.33|66.66|65.89|65.52|64.75|64.41|66.2|67.47|69.1|69.19|67.97|68.15|67.4|64.94|62.41|63.14|62.64|63.93|64.92|63.02|65.26|65.36|66.98|65.51|66.72|65.48|65.5|67.36|68.28|67.98|65.49|66.11|66.87|69.18|69.5|70.55|72.2|71.42|70.91|69|65.85|63.06|61.02|61.7|62.57|62.26|61.77|61.68|63.7|62.61|64.73|66.99|68.18|65.95|67.8|66.73||||||63.95|63.66|64.35|64.28|61.48|58.98|58.68|||60.95|59.98|61.43|60.7|61.22|62.48
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||15.1|14.78|14.46|15.01|15.16|15.15|15.23|14.95|14.5|14.24|14.13|14.07|13.78|13.95|13.79|14.19|14.19|14.25|14.6|14.74|14.88|14.91|15.68|15.92|15.94|16.3|15.92|15.99|16.1|16.36|16.29|16.71|16.56|15.96|16.03|16.28|16.38|16.18|16.7|16.8|17.87|17.99|17.09|16.94|15.96|15.83|14.8|14.19|13.94|13.89|13.69|13.3|13.17|13.13|13.1|13.41|13.35|13.9|13.36|13.34||13.09|13.16|13.2|13.19|12.6|12.64|12.69|11.86|12.09|12.18|11.61|11.96|12.45|12.68|12.07|12.05|12.1|11.82|11.38|11.99|12.18||||12.21|11.68|11.55|10.86|11.87|13.19|13.57|14.59|14.4|14.51|14.44|14.83|14.45|14.63|13.3|13.96|13.56|13.93|||13.97|13.68|14.03|13.7|13.89|14.06|14.19|14.16|14.29|14.21|14.54|14.26|13.94|13.01|13.75|14.5|14.57|14.22|14.48|14.68|16.18|16.59|16.02|15.97|15.95|15.91|15.92|16.41|16.61|16.96|16.91|16.94|17.34|16.94|17.26|18.53|18.49|18.52|18.63|18.31||||||17.88|17.78|18.15|18.3|17.77|17.95|17.57|17.37|17.12|16.26|16.39|16.7|17.2|17.27|17.58|17.36|17.3|17.79|18.04||17.75|17.47|17.3|16.45|16.29|15.45|15.4|15.76|15.35|15.19|15.24|15.43|15.37|15.4|15.93|15.59|15.45|15.37|15.4|14.66|15.05|14.88|15.01|14.62|14.48|15.3|15.38|15.42|15.71|15.53|15.72|15.61|16.16|16.2|16.52|17.04|16.02|15.77|16.04|16.11|15.5|15.71|15.69|15.43|15.77|15.92|16.26|16.43|16.47|16.82|16.64|17.01|17|17.18|17.38|18.13|18.09|17|16.73|16.63|15.55||||||15.06|14.99|15.14|15.12|15.25|15.51|15.15|||15.75|15.2|15.25|15.69|15.87|16.83
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||10.21|10.09|10.2|10.9|10.94|11.12|11.68|11.81|12.25|11.84|11.63|12.2|11.58|11.57|11.45|11.02|11.1|11.08|11.83|11.36|10.33|10.35|10.01|9.1|9.09|9.3|9.19|9.28|9.4|9.67|9.47|9.68|9.92|10.01|10.22|10.55|10.5|10.25|9.93|9.62|9.69|9.58|8.71|8.54|8.21|8.17|8.31|8.27|8.48|8.71|8.3|8.3|8.7|8.7|8.94|8.42|8.3|8.55|8.83|8.95||8.67|8.75|8.75|8.85|8.8571|8.9071|9.0429|8.8929|9.35|9.1286|9.1429|9.0714|8.7286|9|9.2429|9.4357|9.8714|9.8214|9.7143|9.2143|9.1143||||8.6286|8.4143|8.6571|8.5286|8.5357|9.4857|9.6357|10.0286|10.6929|10.3929|9.45|9.6143|9.6286|9.8071|9.8286|10.2571|10.3429|10.5857|||10.4286|10.3643|10.4786|10.4571|10.7929|10.2714|10.3643|10.45|10.5071|10.45|10.4714|10.3857|9.55|9.6071|10.15|10.0786|9.5714|9.4143|9.55|9.9357|9.95|9.9714|9.8571|9.7857|9.2571|9.35|8.9286|9.0714|9|9.0286|8.9929|8.9714|9.0929|8.9429|9.1857|8.9286|8.8786|9.1357|9.2714|9.3214||||||9.0643|8.5286|8.8429|8.7286|9.2786|9.4786|9.35|9.5643|9.3143|9.5|9.7571|9.7857|9.7143|8.9071|8.8714|8.9714|8.9857|8.7357|8.8786||8.7643|8.9|9.0571|9.1429|8.8571|8.8357|9.0786|9.3786|9.2429|9.2071|9.3786|9.5214|9.5071|9.5714|9.6286|9.8214|9.5071|9.5286|9.4357|9.5786|9.6571|9.8429|9.5786|9.5357|9.0571|9.15|8.9143|8.9071|8.9286|8.8714|8.8786|8.6429|8.8857|9.1214|8.7214|8.7714|8.5643|8.7429|7.95|7.2286|7.1143|7.1286|7.05|7.0357|7.1143|6.9143|6.8929|7.0214|7.1|7.2286|7.1286|7.1929|7.1429|7.2286|7.2429|7.2071|7.2286|7.2214|7.1786|7.2929|7.2929||||||7.1143|6.8929|7.1|7.0714|7.4214|7.45|7.3786|||7.2714|7.4286|7.3786|7.3571|7.5929|7.5786
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||4.32|4.35|4.3|4.4|4.41|4.37|4.39|4.47|4.44|4.46|4.45|4.45|4.33|4.36|4.39|4.38|4.32|4.27|4.31|4.52|4.55|4.61|4.59|4.64|4.58|4.76|4.83|4.64|4.56|4.54|4.45|4.63|4.6|4.6|4.59|4.61|4.61|4.62|4.76|4.75|4.8|4.88|4.8|5.04|5.13|5.37|5.17|4.98|5.15|4.86|4.64|4.65|4.8|4.63|4.59|4.79|4.79|4.61|4.69|4.42||4.35|4.32|4.33|4.31|4.29|4.25|4.22|4.18|4.35|4.26|4.2|4.22|4.22|4.22|4.22|4.19|4.19|4.2|4.16|4.15|4.32||||4.37|4.12|4.16|4.02|4.24|4.51|4.5|4.67|4.91|4.86|4.93|4.82|4.74|4.74|4.74|4.72|4.7|4.71|||4.6|4.59|4.59|4.5|4.54|4.53|4.54|4.62|4.61|4.62|4.62|4.58|4.54|4.41|4.7|4.76|4.73|4.69|4.85|4.96|5.05|5.12|5.02|4.96|4.95|4.98|4.96|5.07|5.05|5.08|5.04|5.02|5.05|5|5.02|5.06|5.14|5.1|5.1|5.03||||||4.93|4.83|4.91|4.86|5|5.02|5.05|5.11|5.18|5.18|5.17|5.32|5.37|5.29|5.26|5.22|5.24|5.24|5.3||5.23|5.22|5.23|5.25|5.32|5.17|5.26|5.31|5.32|5.29|5.45|5.55|5.46|5.52|5.63|5.53|5.75|5.89|5.89|5.67|5.67|5.62|5.52|5.3|5.41|5.04|5.05|5.08|5.13|5.07|5.08|4.99|4.98|4.97|5.02|5|4.98|4.86|4.9|4.86|4.85|4.98|5|4.98|5.15|5.13|5.09|5.18|5.33|5.31|5.33|5.51|5.43|5.55|5.53|5.35|5.38|5.41|5.63|5.78|5.71||||||5.72|5.63|6.04|5.9|6.29|6.91|6.52|||6.11|6.29|6.39|6.24|6.52|6.72
07610|101020|/equities/kailuan|SHANGHAICOMP||7.58|7.71|7.46|7.58|7.47|7.37|7.28|7.38|7.35|7.33|7.18|7.05|6.97|7.02|6.89|6.8|6.76|6.8|6.86|7.12|7.08|7.18|7.08|7.11|7.06|7.11|7.14|7.37|7.37|7.34|7.03|7.15|7.23|7.19|7.19|7.34|7.44|7.36|7.84|7.58|7.71|7.62|7.68|7.75|7.44|7.2|7.23|7.07|7.24|7.25|7.81|7.84|8.07|8.34|8.08|8.17|8.01|8|7.71|7.75||7.42|8.1|7.91|7.93|8.03|7.81|7.46|7.26|7.44|7.36|7.04|7.04|7.21|7.13|6.88|6.77|6.93|6.86|7|7.15|7.33||||7.28|7.22|7.06|6.64|7.32|8.13|7.94|8.19|8.66|8.32|8.69|9.06|8.47|8.02|7.89|8.23|8.13|8.13|||8.09|8.13|7.9|8.07|7.92|7.73|7.77|7.85|8.01|7.77|7.65|7.24|6.96|6.88|7.64|7.88|7.77|7.81|7.7|8.04|8.03|7.99|7.81|7.71|7.42|7.27|7.45|7.62|7.74|7.86|7.6|7.22|7.24|7.17|7.34|7.48|7.46|7.18|7.27|6.89||||||6.51|7.1|7.16|7.04|7.48|7.56|7.38|7.49|7.46|7.32|7.14|7.49|7.4|7.45|7.53|7.35|7.3|7.24|7.35||7.12|7.15|7.17|7.1|7.35|7.32|7.55|7.42|7.43|7.3|7.53|7.58|7.14|7.08|7.22|7.09|7.16|7.2|7.24|7.11|7.2|7|6.97|6.82|6.78|6.86|7|7.12|6.99|6.9|6.91|6.79|6.71|6.63|6.8|6.85|7.02|6.91|7.04|7.12|7.11|7.49|7.72|7.45|7.78|7.7|7.81|8.24|8.75|8.75|8.58|9.02|8.84|9.82|9.79|9.29|9|9.05|9.42|9.64|9.39||||||9.54|9.19|9.73|9.37|9.96|10.9|11.12|||10.57|11.21|11.18|11.23|11.9|11.2
07611|101204|/equities/kama-b|SHANGHAICOMP||0.628|0.599|0.59|0.588|0.578|0.607|0.595|0.608|0.676|0.67|0.636|0.638|0.602|0.579|0.587|0.555|0.538|0.511|0.518|0.523|0.503|0.502|0.496|0.5|0.471|0.488|0.484|0.507|0.508|0.491|0.484|0.534|0.556|0.562|0.545|0.544|0.528|0.482|0.477|0.506|0.5|0.515|0.478|0.458|0.416|0.424|0.385|0.35|0.35|0.359|0.375|0.368|0.376|0.353|0.343|0.33|0.32|0.329|0.324|0.329||0.33|0.313|0.315|0.318|0.312|0.312|0.313|0.308|0.305|0.298|0.291|0.292|0.293|0.294|0.297|0.296|0.301|0.298|0.299|0.3|0.301||||0.305|0.287|0.285|0.278|0.283|0.287|0.289|0.293|0.301|0.3|0.301|0.311|0.31|0.315|0.311|0.317|0.312|0.315|||0.313|0.315|0.316|0.316|0.317|0.315|0.319|0.321|0.319|0.319|0.317|0.325|0.322|0.312|0.329|0.332|0.332|0.328|0.327|0.33|0.33|0.33|0.327|0.327|0.328|0.328|0.327|0.331|0.326|0.326|0.328|0.327|0.327|0.325|0.326|0.329|0.33|0.326|0.328|0.326||||||0.327|0.325|0.329|0.329|0.334|0.338|0.34|0.342|0.346|0.346|0.346|0.351|0.352|0.349|0.354|0.351|0.353|0.351|0.34||0.339|0.333|0.332|0.334|0.337|0.33|0.332|0.333|0.336|0.327|0.326|0.327|0.327|0.329|0.332|0.331|0.329|0.328|0.327|0.324|0.329|0.324|0.323|0.322|0.324|0.325|0.329|0.323|0.324|0.325|0.322|0.324|0.327|0.324|0.321|0.325|0.327|0.324|0.324|0.327|0.326|0.335|0.331|0.333|0.336|0.341|0.34|0.335|0.336|0.332|0.334|0.335|0.335|0.328|0.33|0.324|0.325|0.324|0.327|0.328|0.329||||||0.331|0.329|0.332|0.333|0.337|0.338|0.338|||0.335|0.335|0.34|0.34|0.346|0.346
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||3.26|3.27|3.28|3.34|3.33|3.33|3.32|3.34|3.38|3.32|3.43|3.12|3.08|3.06|3.08|3.08|3.05|3.01|3.04|3.16|3.18|3.18|3.24|3.18|3.15|3.12|3.14|3.13|3.14|3.1|2.97|3.18|3.25|3.16|3.2|3.2|3.22|3.17|3.21|3.22|3.24|3.29|3.26|3.29|3.18|3.13|3.14|3.07|3.11|3.11|3.09|3.11|3.11|3.11|3.1|3.09|3.06|3.11|3.11|3.14||3.14|3.15|3.14|3.08|3.08|3.09|3.05|2.98|3.11|3.08|3.04|3.01|2.98|3.03|3.03|3.03|2.99|3.03|3.02|2.89|2.93||||2.99|2.9|2.94|2.9|3.04|3.34|3.28|3.39|3.4|3.4|3.42|3.48|3.49|3.55|3.45|3.49|3.52|3.62|||3.57|3.53|3.55|3.46|3.47|3.46|3.4|3.45|3.46|3.41|3.38|3.32|3.29|3.21|3.39|3.49|3.43|3.42|3.47|3.58|3.61|3.66|3.65|3.6|3.59|3.57|3.5|3.63|3.6|3.64|3.6|3.57|3.59|3.55|3.58|3.56|3.63|3.64|3.62|3.52||||||3.44|3.39|3.45|3.44|3.55|3.63|3.7|3.86|3.84|3.91|3.87|3.92|3.93|3.86|3.87|3.82|3.89|3.83|3.85||3.79|3.81|3.77|3.78|3.79|3.77|3.81|3.89|3.9|3.76|3.78|3.8|3.76|3.73|3.73|3.7|3.7|3.66|3.65|3.66|3.72|3.71|3.78|3.68|3.53|3.59|3.63|3.66|3.6|3.59|3.59|3.57|3.63|3.57|3.57|3.53|3.56|3.56|3.52|3.48|3.5|3.53|3.51|3.44|3.53|3.56|3.51|3.53|3.66|3.7|3.69|3.74|3.78|3.85|3.87|3.84|3.92|3.92|3.97|4.08|4.08||||||3.94|3.88|4.03|4.01|4.23|4.4|4.18|||4.2|4.26|4.36|4.24|4.43|4.28
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||57.24|54.72|55.59|57.92|58.85|58.57|62.48|60.98|60.42|59.38|60.75|64.37|64.4|67.5|70.45|67.12|67.2|68.51|68.75|71.65|71.32|68.7|71|65.22|67.08|68.03|68.46|67.94|67.85|64.52|64.3|62.78|60|59.28|60.72|61.18|65.08|62.31|60.41|60.17|62.34|61.57|63.3|67.75|69.86|70.67|68.37|62.15|64.87|65.26|66|64.64|63.82|63.85|63.11|62.37|60.2|63.11|65.16|64.15||61.41|60.12|58.59|57.22|54.89|54.54|55.84|52.48|50.03|49.56|48.81|49.49|48.85|47.3|49.52|47.28|46.88|42.62|40.04|39.59|40.7||||41.76|39.56|39.01|35.86|38.52|42.52|42.24|44.08|43.33|46|43.88|42.99|42.77|43.65|42.3|44.71|45.5|47.04|||48.11|49|49.98|48.43|49.75|50.52|51.42|51.88|51.74|51.5|49.98|51.16|48.1|46.75|49.44|51.2|51.88|53.18|53.19|56.03|58|60.45|64.36|65.8|67.47|68.18|66.31|66.6|61.72|64.94|65.35|67.15|67.61|68.8|67.03|67.18|69.58|73.24|72.44|77.25||||||78.7|78.9|82.32|81|82.4|80.8|80.59|81.36|88|92.9|90.45|85|82.7|78.4|79.72|78.38|81.48|77.74|81.12||80.3|82.56|81.4|84.5|86.17|88.68|94.23|93.26|87.5|81.42|80.79|81.44|82.7|79.7|83.53|80.99|76.72|79.45|78.93|84.96|86.63|90.15|82.76|87|92.8|88.57|84.14|82.84|82.84|84.94|77.22|75.9|76.77|79.89|78.69|78.32|77.36|78.25|74.55|73.04|73.3|70.93|68|67.52|65.22|66.04|67.99|67.35|67.5|66.42|64.3|64.1|64.61|64.74|66.14|67.01|67.27|62|63.65|57.86|58.26||||||56.65|56.21|57.28|58.8|58.1|59.42|58.46|||60.17|61.14|62.7|60.5|61.56|62.27
07614|100657|/equities/keda-indu|SHANGHAICOMP||19.13|18.4|18.94|19.7|20.12|18.78|19.57|20.03|21.2|19.8|19.13|19.6|19.6|19.66|19.2|19.31|19.29|19.16|19.56|20.43|20.1|20.19|20.88|20.87|20.16|21.51|20.6|21.37|20.89|20.81|21.22|21.34|21.38|20.92|21.71|23.25|23.67|23.1|23.3|23.05|22.2|20.64|20.47|21.37|21.42|20.76|20.7|19.92|20.09|19.31|17.55|16.67|16.75|16.95|17.1|16.84|16.71|16.8|16.35|16.33||15.13|15.04|15.35|15.3|14.75|16.38|16.07|16.27|16.66|15.99|15.78|15.58|15.78|15.22|15.1|14.8|14.98|14.62|14.2|14.27|14.77||||14.32|13.61|13.38|12.16|12.8|14.21|14.48|15.12|15.84|15.4|15.48|15.51|15.81|15.95|15.78|17.53|18|18.24|||17.69|18.01|20.01|19.55|19.39|20.25|20.5|20.5|20.39|20.27|20.5|20.06|20.35|19.45|20.37|20.2|20.09|19.05|19.2|20.81|21.13|21.49|21.7|21.74|23|22.65|21.85|22.59|22.74|21.93|21.1|20.88|19.73|19.75|19.34|19.12|18.89|19.15|18.63|18.71||||||18.06|18.44|18.72|18.58|19.2|18.18|17.86|18.61|19.35|19.29|19.11|18.9|20.33|19.77|20.76|20.56|22.03|21.3|22.51||24.82|24.3|24.16|23.85|22.08|21.45|22.58|23.08|23.1|23.25|23.39|23.98|23.61|24.71|25.73|26|24.15|25.22|22.93|23.9|24.49|24.09|24.04|24.49|25.46|25.75|25.62|26.02|25.35|23.95|21.77|22.23|20.21|18.37|19.25|19.56|19.44|19.45|20.37|20.04|18.22|18.51|18.78|19.14|19.7|20.01|19.69|20.85|20.8|19.75|19.3|20.4|20.5|19.88|19.1|17.36|16.09|15.93|15.78|16.65|16.86||||||16.99|16.25|16.55|17.17|19.08|19.85|20.46|||20.4|20.09|21.74|20.28|18.44|18.26
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||12.27|12.41|12.25|12.65|12.77|13.1|12.93|12.82|12.89|12.65|12.83|12.52|12.16|12.06|11.95|11.93|11.76|11.58|11.77|12.68|12.85|12.96|12.92|12.84|12.72|12.81|12.93|12.93|12.93|12.62|12.35|12.52|12.47|12.41|12.65|12.95|12.92|13.19|13.48|13.38|13.41|13.51|13.51|13.82|14.05|13.5|13.38|13.24|13.56|13.53|13.15|13.17|12.96|12.65|12.68|12.7|12.56|12.9|13.14|12.96||12.79|12.8|12.84|13|12.8516|12.6719|12.5547|12.3047|13.0859|12.8516|12.6641|12.7422|12.6797|12.9297|13.2031|12.8828|12.6719|12.5703|12.5234|12.1953|12.6328||||13.3203|12.1797|12.3203|11.9609|12.8594|13.5781|13.0391|13.6719|13.5234|14|13.9219|13.9609|13.7734|14.0078|13.6328|14.0078|14.0469|14.4609|||14.375|14.4297|14.3594|13.9063|14.1484|14.4141|14.6641|14.7422|14.7188|14.7344|14.7266|14.4766|14.2344|13.8594|14.9297|15.7344|15.6641|15.4375|16.1172|16.8828|17.2344|17.7344|17.9688|17.9453|17.8984|17.7813|17.7656|18.3906|18.3594|18.4922|16.8125|16.5391|16.8594|16.3047|16.2422|15.9141|16.8125|17.4844|17.7969|18.8281||||||17.1172|16.4922|16.9531|16.8906|17.4219|17.2578|17.5703|17.9922|18.6328|18.8828|19|19.1016|19.875|19.2344|19.6094|19.5391|20.1563|19.6406|20.5547||20.2031|20.1953|19.8984|20.4688|19.7578|19.8672|20.2344|20.5547|20.5|19.8828|19.8125|20.3594|20.8047|21.0938|20.7891|20.875|20.8125|20.3516|19.9375|20.3359|21|21.1172|21.4453|21.7891|21.2344|21.5938|21.5703|21.9531|21.9063|22.8047|22.7734|22.6719|23.6328|23.6406|23.3281|22.8047|22.6094|22|21.8203|21.8672|23.2969|23.6719|23.6563|23.5391|24.7734|23.5938|23.1797|24.7344|24.375|26.9531|25.7734|25.4453|23.1328|23.1172|22.1875|22.0703|21.875|22.5|22.1094|22.4453|22.6328||||||21.1406|20.6875|20.9453|20.9063|20.9063|20.3125|19.8203|||20.0234|19.9063|18.7813|18.7188|18.625|18.5156
07616|1062257|/equities/kehua-a|SHANGHAICOMP||12.96|12.95|13.11|13.52|13.37|13.44|13.69|13.25|13.33|13.11|12.95|13.12|13.28|12.92|12.73|12.21|12.54|12.23|12.16|12.78|12.54|12.69|12.43|12.35|12.07|12.3|12.09|12.4|12.36|12.49|12.23|12.94|12.8|13.77|12.52||||||11.38|11.26|11.39|11.89|11.71|11.77|11.53|11.13|11.23|11.12|10.98|10.9|10.84|10.85|10.65|10.31|10.11|10.47|10.57|11.37||12.17|11.06|11|10.96|10.85|10.92|10.94|10.72|11.07|10.76|10.84|10.45|10.19|10.18|10.1|9.91|9.8|9.84|9.76|9.53|9.58||||9.43|9.15|9.36|9.18|9.9|11|11.09|11.52|11.63|11.37|11.34|11.62|11.4|11.72|11.46|11.8|11.92|12.38|||12.13|12.41|12.4|12.24|12.33|12.39|12.29|12.52|12.49|12.51|12.52|12.25|11.86|11.6|12.37|12.81|12.7|12.41|12.7|13.17|13.14|13.13|13.13|12.99|12.86|12.94|12.77|13.18|12.92|13.09|12.88|12.81|12.89|12.7|12.7|12.56|12.99|13.15|13.07|12.77||||||12.88|12.43|13.41|13.26|13.94|14.15|14.14|14.91|14.58|15.23|14.95|15.47|15.12|14.9|14.79|14.65|15.18|14.65|14.99||14.6|14.86|14.84|15.13|14.92|14.56|15.54|15.52|15.67|15.89|16.58|15.84|14.4|14.58|15.5|16.09|14.63|14|13.76|13.87|14.49|14.66|14.96|14.66|14.45|14.59|14.67|14.61|14.62|14.73|14.47|14.18|14.38|14.24|14.68|13.92|13.39|13.27|13.19|13.07|12.9|12.83|12.63|12.43|12.71|12.6|12.25|12.35|12.7|12.79|12.9|13.12|13.21|13.37|13.33|13.33|13.46|13.37|13.52|13.72|13.67||||||13.35|12.99|13.59|13.32|13.69|14.15|14.12|||14.22|14.6|14.54|14.13|14.72|14.73
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||17.75|17.57|17.96|18.48|18.38|17.68|17.94|18.1|18.05|18.53|18.41|18.37|18.12|18.12|17.81|17.2|16.29|16.06|16.85|16.9|16.99|16.46|16.39|15.95|15.36|15.15|15.35|15.57|15.43|15.19|15.1|15.58|15.38|15.5417|15.8583|16.15|16.4417|15.825|15.5583|15.875|15.8583|16.35|16.3333|16.6417|15.125|15.2417|15.0833|14.7417|14.9833|15|14.75|14.5417|14.4083|14.5083|14.7333|14.8667|14.1583|14.5833|14.7583|15.0833||14.65|14.6083|14.8083|14.4583|14.7833|13.4417|13.4167|13.1667|13.8417|13.6083|13.475|13.2833|13.025|13.0667|13.125|13.0417|13.0833|12.85|12.6833|12.6833|12.9917||||12.85|12.2667|12.9083|12.45|12.7583|13.9083|14.5|15.175|15.1917|15.3667|15.3667|15.6833|15.675|15.9417|15.7833|16.6417|16.575|16.3167|||16.075|16.0667|15.9833|15.75|15.9583|15.7917|15.775|16.1333|16.125|16.0917|15.9417|16.1167|16.0083|15.5583|16.475|16.9833|16.8167|16.8167|17.5833|18.225|18.6833|19.2583|19.6|19.75|19.425|19.9667|19.9417|20.0083|18.7|18.8583|18.525|18.4917|18.7417|18.4667|18.4583|18.65|19.1917|19.3917|19.2167|19.0833||||||18.9|18.0417|18.4|18.1417|19.15|19.375|19.9917|20.5833|20.0833|20.5833|20.1667|20.4583|20.45|19.4667|19.375|19.1667|19.4583|19.4417|19.6833||19.75|19.4|19.2417|19.2|18.2833|18.0417|18.4833|18.625|18.1167|18.0167|18.5|18.8583|18.875|19.3667|19.3|19.6167|19.8333|20.2167|20.3417|20.9583|20.85|20.4333|20.4333|20.4|20.3333|20.3833|20.8333|20.6833|20.65|20.5333|19.9167|19.8417|19.8333|19.1667|19.2667|19.325|18.8333|18.9583|18.6833|18.15|18.175|18.4833|17.6667|18.1333|16.4833|15.825|17.45|17.5|18|18.2333|17.925|18.4083|18.525|18.8417|18.4417|18.2917|18.3583|18.1667|18.1333|19.2583|19.35||||||19.4|19.125|19.6167|19.125|19.975|20.0833|20.5833|||20.5417|20.525|21.625|20.4417|20.4083|21.5167
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||36.07|34.32|31.2|33|34.5|34.5|35.59|34.93|35.18|35.2|33.7|33.89|33.3|33.1|32.82|32.49|32.35|32.86|32.87|33.08|30.94|31.2|29.13|26.48|25.82|26.43|26.9|27.62|26.87|26.68|27.31|28.36|27.63|28.89|28.9|29.39|27.3|25.05|24.95|25.13|24.9|25.23|24.48|24.66|24.71|24.92|24.4|23.99|24.27|24.57|24.05|23.84|23.53|23.04|22.86|22.53|22.12|22.81|23.45|23.68||23.55|23.52|22.85|22.92|21.8|21.89|21.37|21.4|22.37|22.52|22.1|22.4|22.66|22.8|22.39|22.36|21.9|22.39|21.86|21.8|22.18||||20.54|18.67|18.59|18.64|19.2|20.05|19.94|20.16|20.08|20.35|20.35|20.2|19.82|20.03|19.83|20.35|20.84|21.13|||21.07|20.93|20.79|20.2|20.66|21.87|21.29|21.36|21.47|21.63|21.66|21.53|20.88|20.62|21.92|22.56|22.01|21.69|22.13|22.99|23.7|24.2|24.4|24.74|24.61|24.65|24.28|25|24.53|24.91|24.79|25.08|24.62|24.36|24.08|24.76|25.1|25.31|25.11|25.69||||||25.23|25.28|26.13|26.15|27.14|27.15|28.45|28.31|29|28.96|28.81|28.64|30.31|30.03|31.1|33|31.54|31.05|29.36||29.32|30.37|31.24|31.54|30.35|29.77|30.42|29.73|29.35|28.94|28.88|29.48|30.37|30.71|30.2|30.22|30.55|31.23|29.58|29.2|31.07|32.7|30.13|30.71|31.73|33.46|32.8|30.11|27.37|25.58|26.02|25.68|27.18|27.31|24.83|24.21|24.11|23.59|23.97|24.08|23.89|24.39|23.81|23.98|24.21|25|24.55|24.42|25.58|25.4|26.04|26.3|25.38|25.66|25.08|25.33|26|26.07|25.6|25.94|25.96||||||25.58|25.2|25.93|26.29|26.36|26.25|26.5|||26.61|26.21|27.1|27.3|27.94|28.01
07619|100387|/equities/kingfa|SHANGHAICOMP||11.43|11.3|11.74|12.32|11.2|10.99|11.34|10.73|10.12|10.29|10.16|10.18|10.19|10.39|10.28|10.29|10.11|9.7|9.72|9.94|10.08|9.99|9.91|10.04|9.99|10.19|10.41|9.96|9.05|8.93|8.65|8.77|8.75|8.7|8.88|9.05|9.13|9.16|9.36|9.5|9.46|9.52|9.51|9.61|9.47|9.58|9.1|8.9|9.15|9.34|9.12|9.12|9.12|9.24|9.27|9.4|8.91|9.08|9.12|9.17||8.85|8.89|8.94|8.79|8.31|8.95|8.88|8.81|9.13|9.06|8.86|8.78|8.84|8.82|8.81|8.79|8.72|8.58|8.49|8.35|8.51||||8.28|7.91|8.07|7.91|7.79|8.57|8.64|9.06|9.03|9.03|9.1|9.25|9.14|9.34|9.33|9.64|9.73|9.9|||9.78|9.74|9.76|9.62|9.85|9.91|9.86|10.03|10.02|10.12|10.19|10.16|10.03|9.96|10.55|10.41|10.32|10.34|10.83|11.32|11.41|11.37|10.67|10.73|10.74|10.9|10.8|11.15|10.79|11.06|10.98|10.84|10.91|10.7|10.76|10.76|11.04|11|11.05|10.72||||||11.34|11.41|11.72|11.64|12.17|12.13|12.44|12.65|12.83|13.1|12.43|12.65|12.68|12.74|13.02|13.05|12.82|12.67|12.74||12.58|12.61|12.78|12.84|12.44|12.3|12.69|12.7|12.62|12.74|13.12|13.34|13.21|13.4|13.7|13.59|13.61|13.67|13.6|13.43|13.69|13.89|13.77|13.57|12.72|12.86|12.9|12.97|13.04|13.22|13.12|13.04|13.1|12.97|12.65|12.48|12.49|12.5|12.65|12.23|12.28|12.14|12.08|11.77|11.9|11.73|11.42|11.87|12.26|13.62|13.52|13.67|13.93|14.2|14.26|14.01|14.2|14.12|14.09|14.48|14.46||||||14.67|14.14|14.66|15.01|16.37|16.7|16.31|||16.56|17.08|16.66|16.24|16.51|16.62
07620|100668|/equities/korla-pear|SHANGHAICOMP||11.37|10.99|11.04|11.1|11|10.87|10.81|10.93|11.15|10.89|10.7|10.62|10.56|10.47|10.64|10.55|10.63|10.52|10.4|10.92|11.26|11.26|11.27|11.41|11.35|11.47|11.6|11.91|11.91|11.56|11.29|12.36|12.53|12.47|12.85|13.1|12.65|12.38|12.26|12.17|12.2|11.98|11|11.25|10.97|11.06|11.06|11|11.09|11.29|10.9|11.14|11.12|11.35|11.2|11.35|11.4|11.34|11.64|12.08||12.51|12.4|13.11|13.32|12.11|11.38|11.49|11.64|11.75|11.37|11.83|11.08|10.42|10.7|10.31|10.11|10.57|10.39||10.45|10.53||||10.05|9.6|9.22|9.68|10.18|10.71|11.27|11.86|12.48|11.89|12.09|12.57|12.89|12.95|12.73|12.75|12.28|12.5|||12.83|12.33|11.86|11.93|11.9|11.83|11.81|11.97|11.9|12.02|11.46|11.07|11.23|11.16|11.75|12.28|12.64|12.41|12.98|12.78|12.3|11.76|11.51|11.5|11.5|11.42|11.26|11.6|11.48|11.5|11.35|11.15|10.87|10.8|10.67|10.72|10.83|10.82|10.8|10.7||||||11|10.83|10.9|10.61|10.76|10.82|10.82|10.96|11.05|11.29|11.28|11.26|11.3|11.2|11.38|11.08|11.06|11.05|11.21||11.2|11.22|10.82|10.9|10.88|11|10.96|11.05|11.29|11.4|11.11|11.23|11.45|11.7|11.15|10.8|10.61|10.68|10.83|10.83|10.94|10.48|10.88|10.83|10.97|11.2|11.5|10.95|10.43|10.97|11.55|11.63|11.45|11.84|11.76|11.88|11.88|11.68|11.75|11.57|11.7|11.57|11.49|11.3|11.63|11.33|11.1|11.48|11.86|11.97|11.6|11.55|11.47|11.65|11.67|11.8|11.74|12|11.82|11.26|10.72||||||10.21|9.96|9.89|9.98|10.5|10.61|10.72|||10.71|10.89|11.01|10.72|10.74|10.58
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||11.46|11.44|11.34|11.51|11.44|10.91|10.93|11.01|11.2|11.56|11.51|11.5|11.31|11.5|11.65|11.34|11.01|10.95|10.93|11.46|11.57|11.77|11.73|11.76|11.72|11.82|12.03|12.11|12.06|12.18|12.18|12.63|12.61|12.54|12.86|12.57|11.81|11.83|12.2|12.46|11.97|12.15|12.1|12.32|12.54|12.5|12.27|12.29|12.53|12.81|12.42|12.55|12.35|12.34|12.34|12.43|12.33|12.45|12.51|11.94||11.65|11.49|11.9|11.84|11.75|11.94|11.92|11.64|12.28|12.49|12.77|12.78|12.46|12.94|14.15|13.86|14.32|13.02|11.84||||||10.76|9.78|10.12|10.03|10.15|10.59|11.13|11.55|11.54|11.54|11.73|11.8|11.29|11.62|10.94|10.83|11.14|11.67|||11.64|12.16|12.13|12.57|11.97|12.25|11.65|11.67|11.15|11.53|11.52|11.2|10.68|10.65|11.31|11.52|11.28|10.7|10.82|11.6|11.64|11.71|11.6|11.27|11.25|11.4|11.14|11.13|10.86|10.93|10.89|10.25|10.46|10.59|10.21|10.12|10.52|10.4|9.99|9.68||||||9.55|9.54|9.71|9.69|10.17|10.3|10.53|10.83|10.96|11.49|11.82|11.68|12.66|12.65|11.5|11.06|11.46|10.9|11.88||11.05|10.18|9.88|9.85|10.31|9.92|9.37|9.41|9.14|9.13|8.94|8.91|8.87|8.88|8.87|8.8|8.87|8.85|8.74|8.68|8.88|8.83|8.94|9.03|8.85|8.72|8.74|8.52|8.51|8.51|8.54|8.45|8.57|8.57|8.51|8.39|8.38|8.39|8.31|8.25|8.25|8.27|8.23|8.11|8.3|8.32|8.2|8.28|8.54|8.63|8.58|8.87|8.9|8.94|8.93|8.9|9.01|9.07|8.99|9.06|9.03||||||8.83|8.76|9.11|9.11|9.35|9.54|9.44|||9.48|9.44|9.58|9.64|9.86|9.66
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||6.74|6.85|6.98|7.21|7.34|7.22|7.46|7.55|7.68|7.67|7.61|7.69|7.84|7.83|8.26|7.51|7.5|7.22|7.02|7.05|7.11|7.11|7.13|7.04|7.05|7.37|7.16|6.81|6.82|6.74|6.58|7.04|6.87|6.78|7.1|7.16|6.94|6.31|6.3|6.38|6.58|6.73|6.86|7.15|6.5|6.23|6.3|6.16|6.27|6.27|6.29|6.38|6.26|6.33|6.47|6.44|6.44|6.57|6.63|6.74||7|6.94|6.71|6.61|6.28|5.92|5.83|5.73|6|5.9|5.75|5.67|5.69|5.78|5.73|5.7|5.69|5.8|5.8|5.66|5.82||||5.58|5.07|5.13|5.1|5.31|5.64|5.64|5.99|6.08|5.98|6.09|6.17|6.12|6.21|6.12|6.36|6.24|6.41|||6.37|6.51|6.41|6.4|6.3|6.18|6.24|6.39|6.39|6.29|6.25|6.31|6.25|6.1|6.36|6.56|6.57|6.42|6.66|6.9|7.01|7.14|7.08|7.08|7.1|7.01|6.86|7.07|7.09|7.23|6.94|6.87|7.01|6.93|7.05|7.06|7.31|7.33|7.29|7.16||||||7.08|6.88|7.16|7.03|7.21|7.38|7.37|7.6|7.52|7.61|7.66|7.71|7.9|7.93|7.89|7.74|8.02|8.13|8.2||8|7.97|8.85|8.53|8.47|8.52|8.94|8.74|8.26|8.25|8.55|8.67|8.59|8.67|8.69|8.97|8.94|8.99|8.76|9.14|9.49|9.09|9.31|8.78|8.76|8.63|8.72|8.32|7.73|7.59|7.55|7.53|7.46|7.17|7.19|7.36|7.28|7.03|6.97|6.96|6.86|6.95|6.92|7.01|7.11|6.7|6.67|6.95|7.21|7.35|7.32|7.57|7.63|7.79|7.72|7.02|7.29|7.01|7.22|7.32|7.78||||||7.79|7.84|8.19|7.67|7.87|7.57|7.37|||7.54|7.82|7.5|7.44|7.79|7.08
07623|1072211|/equities/ktk-a|SHANGHAICOMP||8.08|8.28|8.76|8.71|9.13|8.47|7.7|7.77|7.77|7.76|7.75|7.79|7.78|7.74|7.76|7.72|7.63|7.56|7.66|7.94|7.97|8.05|7.98|7.96|7.93|7.96|7.92|7.94|7.99|8|7.85|8.07|8.02|7.98|8.11|8.19|8.18|8.21|8.2|8.18|8.2|8.2|8.19|8.18|8.16|8.26|8.13|8.22|8.2|8.14|8.16|8.16|8.26|8.24|8.31|8.35|8.22|8.17|8.23|8.3||8.75|8|7.63|7.55|7.45|7.42|7.3|7.12|7.42|7.36|7.3|7.26|7.25|7.23|7.2|7.17|7.11|7.11|7.06|6.95|7.04||||7|6.85|6.99|6.74|6.99|7.63|7.71|8.07|8.1|8.02|7.95|8.04|7.92|7.99|7.84|7.97|8.06|8.13|||8|8.03|7.98|7.89|8.03|8.03|8.09|8.15|8.24|8.1|8.04|7.99|7.84|7.65|8|8.06|7.99|7.88|8.1|8.41|8.5|8.66|8.65|8.56|8.52|8.58|8.45|8.78|8.74|8.87|8.78|8.78|8.7|8.65|8.78|8.86|8.73|8.75|8.69|8.53||||||8.38|8.32|8.5|8.41|8.74|8.78|8.98|9.29|8.85|9.02|8.88|9.07|9.13|9.04|9.07|9|9.2|9.25|9.18||9.18|9.02|8.92|8.96|9.2|8.78|8.98|9.11|9.28|8.44|8.4|8.47|8.42|8.43|8.26|8.32|8.34|8.31|8.34|8.34|8.58|8.51|8.61|8.44|8.32|8.37|8.49|8.52|8.55|8.51|8.57|8.58|8.59|8.45|8.63|8.41|8.41|8.34|8.28|8.26|8.25|8.18|8.06|8.03|8.12|8.13|7.93|8.07|8.23|8.28|8.35|8.33|8.38|8.39|8.5|8.37|8.47|8.47|8.49|8.62|8.5||||||8.26|8.2|8.43|9.16|9.84|10|10|||10.01|10.11|10.15|10.46|10.25|10.26
07624|942821|/equities/kuaijishan|SHANGHAICOMP||10.9|10.73|10.6|10.81|10.96|11.04|11.13|11.19|11.24|11.17|11.21|11.17|11.02|11.06|11.17|11.09|11.07|10.87|10.69|11.49|11.54|11.76|11.64|11.79|11.74|11.68|11.72|11.93|11.93|11.8|11.45|11.77|11.89|11.56|11.86|11.89|11.69|11.76|12.06|12.2|12.24|12.43|12.06|12.36|12.48|12.23|12|12.01|12.64|13.02|12.56|12.56|12.77|12.32|12.39|12.42|12.16|12.61|12.48|12.56||12.3|12.75|13.22|13.34|13.08|13.79|13.66|14.14|13.28|13.99|14.72|16.36|18.18|20.2|18.36|19.46|18.98|17.25|15.68|14.25|14.12||||12.84|13.01|11.83|11.64|11.54|12.82|12.84|11.67|10.61|10.26|9.33|9.47|9.25|9.24|8.99|9.2|9.32|9.41|||9.25|9.19|9.16|9.02|9.15|9.3|9.37|9.59|9.55|9.63|9.63|9.53|9.33|9.14|9.9|10.11|10|9.82|9.97|10.26|10.58|10.68|10.76|10.75|10.56|10.62|10.47|10.8|10.82|10.92|10.78|10.62|10.49|10.34|10.35|10.46|10.48|10.41|10.3|10.13||||||10.01|10.01|10.28|10.3|10.6|10.69|10.9|11.04|11.22|11.22|11.05|11.1|11.18|11.09|11.08|11.22|11.62|11.68|11.58||11.48|11.33|11.29|11.64|11.44|11.54|11.45|11.08|11.16|10.97|11.09|11.14|11.31|11.35|11.4|11.54|11.44|11.29|10.86|10.7|10.78|10.72|10.6|10.43|10.41|10.56|10.67|10.72|10.63|10.58|10.89|11|10.84|10.88|10.72|10.68|10.74|10.68|10.76|10.62|10.7|10.72|10.5|10.47|10.69|10.54|10.45|10.38|10.78|10.8|10.85|10.96|10.89|10.77|10.64|11.36|12.08|12.51|12.22|12.5|12.65||||||11.83|11.71|12.35|12.89|12.63|12.15|12.07|||13|12.25|11.14|11.11|11.27|11.46
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||8.31|8.65|9.1|10.02|9.68|9.85|9.6|8.99|8.91|8.63|8.44|8.71|7.92|7.66|7.72|7.63|7.59|7.43|7.57|7.9|7.83|8.04|7.67|7.54|7.58|8.04|7.81|7.92|7.57|7.39|6.95|7.27|7.29|6.98|7.21|7.5|7.3|7.4|7.25|7.33|7.37|7.43|7.46|7.62|7.39|7.51|7.2|7.18|7.53|7.52|7.45|7.36|7.26|7.25|7.33|7.36|7.15|7.32|7.36|7.48||7.37|7.28|7.39|7.24|7.29|7.29|7.13|7|7.4|7.18|6.97|6.87|6.73|6.76|6.75|6.75|6.75|6.7|6.65|6.57|6.84||||6.95|6.7|6.72|6.33|6.54|7.25|7.42|7.77|7.94|7.91|7.79|7.92|7.91|8.05|7.88|8.24|8.41|8.77|||8.72|8.76|8.83|8.74|8.93|9.1|9.07|9.22|9.06|9.22|9.03|8.87|8.59|8.23|9.01|9.42|9.5|9.6|10.12|10.31|10.29|9.83|9.72|9.69|9.63|9.61|9.59|9.87|9.58|10.05|10.2|10.2|10.3|10.1|10.15|10.11|10.31|10.64|10.89|10.91||||||10.51|11.04|12.27|12.32|12.48|12.46|12.01|12.35|12.3|12.54|12.61|12.27|12.38|12.05|12.13|11.91|12.38|12.1|12.52||12.09|12.23|12.29|12.3|12.5|12.44|13.06|12.55|11.41|11.09|11.32|11.51|11.48|11.6|11.59|11.69|11.5|11.32|11.12|11.58|12.87|14.3|13.62|12.64|12.83|12.91|12.96|13.1|13.27|13.7|13.57|13.62|14.05|14.01|14.58|13.25|12.52|11.38|10.74|10.71|10.52|10.04|9.87|9.77|10.16|10.22|10.1|10.13|10.41|10.54|10.72|10.84|10.95|10.89|10.92|10.7|10.77|10.91|10.73|11.32|11.81||||||12.21|11.29|12.3|11.97|13.3|12.67|13.18|||13.6|12.73|11.57|11.3|11.58|11.73
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||17.04|17.18|17|17.48|17.49|17.25|17.4|17.62|17.28|17.43|17.67|17.7|17.22|17.12|17.01|16.54|16.13|15.64|15.88|16.85|17|17.57|17.33|17.2|16.82|16.6|16.82|16.8|16.77|16.43|15.95|16.29|16.34|16.48|16.69|16.4|16.15|16.01|16.1|16.37|16.22|16.31|16.56|17.11|16.91|17.9|17.67|17.19|17.91|17|17.35|17.91|18.06|17.41|17.08|17.44|17.37|16.78|16.9|16.84||17.13|17.02|17.28|15.71|16.45|14.95|14.5|14.25|15.03|14.87|14.79|14.43|14.35|14.65|14.57|14.38|14.39|14.58|14.4|14.42|14.35||||13.81|12.81|13.28|12.73|12.5|13.56|13.67|14.13|14.31|14.37|14.46|14.99|14.52|15.28|14.83|15.66|16.67||||||||17.75|17.55|17.83|18.36|17.83|17.25|17.26|16.59|15.85|15.18|15.71|16.75|17.54|17.43|17.19|17.84|18.57|18.22|18.15|18.48|17.96|17.28|17.19|18.39|18.12|20.13|20.04|19.61|20.23|21.29|21.42|20.57|19.98|19.92|20.5|18.99||||||18.3|18.32|19.49|17.72|17.71|17.8|19|18.4|18.85|17.14|17.8|16.87|17.12|17.1|17.72|17|15.45|15.6|15.63||15.61|15.8|15.35|15.19|15.19|15.04|15.34|15.65|15.73|15.46|15.79|16.1|15.92|15.97|16.25|16.49|16.06|15.74|15.52|15.3|15.47|15.58|16.25|15.98|15.94|16.19|16.4|16.7|16.59|16.7|16.9|16.1|17.08|17.26|17.79|18.21|17.25|17.61|16.01|15.4|14.77|14.45|14.29|14.13|14.39|13.91|13.59|14.15|14.64|14.44|14.8|15.24|14.61|14.13|14.2|14.02|14.15|14.24|13.96|14.18|14.29||||||14.48|15.72|16.29|16.33|16.75|17.12|17.19|||17.13|17.58|17.79|17.74|18.67|18.81
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||11.66|11.81|11.85|12.28|12.45|12.26|12.99|12.74|12.66|12.76|12.89|13.22|13.11|13.42|13.48|13.88|12.62|12.51|11.37|11.8|11.7|11.98|11.83|11.82|11.5|11.74|11.63|11.51|11.47|11.28|11.09|10.95|10.94|10.71|11.02|11.13|11.59|11.58|10.53|10.71|10.84|10.65|10.63|10.81|10.69|10.53|10.31|10.2|10.48|10.22|10.23|10.34|10.23|10.26|10.35|10.62|10.39|10.7|10.78|10.7||10.56|10.53|10.45|10.49|10.44|10.37|10.29|10.06|10.59|10.44|10.4|10.33|10.25|10.34|10.33|10.23|10.15|10.25|10.15|10.09|9.79||||9.77|9.28|9.76|9.39|9.43|10.25|10|10.41|10.48|10.23|10.22|10.44|10.36|10.38|10.15|10.44|10.69|11.16|||10.93|11.3|11.42|11.62|12.02|12.2|12.03|12.5|12.19|12.34|12.11|11.75|11.74|11.5|12.03|12.66|12.63|12.29|12.14|12.51|12.7|13.04|13.34|13.53|13.08|13.18|12.92|13.29|13.53|13.65|13.52|13.04|13.42|13.3|13|12.87|13|13.16|12.82|11.65||||||11.38|10.94|11.6|11.47|11.88|11.88|11.79|12.34|12.18|12.44|12.31|12.62|12.43|12.3|12.39|12.17|12.3|12.3|12.25||12.16|12.17|12.4|11.27|11.12|10.97|11.42|11.83|11.94|11.27|11.37|11.52|11.65|11.58|11.35|11.59|11.61|11.81|11.74|11.89|11.85|11.86|11.88|11.45|11.23|11.36|11.48|11.57|11.54|11.46|11.33|11.18|11.35|11.2|11.5|11.12|11.02|10.87|10.81|10.73|10.62|10.55|10.47|10.34|10.44|10.36|10.09|10.15|10.56|10.53|10.67|10.67|10.83|10.82|10.99|10.86|10.72|10.76|10.74|10.94|10.99||||||10.7|10.44|10.68|10.56|11.04|11.35|11.43|||11.41|11.45|11.59|11.51|11.77|12.13
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||12.72|12.71|12.81|13.05|13.13|13.12|13.16|13.32|13.28|13.35|13.54|13.45|13.12|13.27|13.32|13.32|13.21|13.09|13.28|14.06|14.28|14.6|14.69|14.33|14.13|14.87|15.04|14.87|14.21|13.96|13.25|13.55|13.55|13.5|13.75|13.88|13.67|13.72|13.97|14.17|14.16|14.01|13.77|13.95|13.95|14.12|14.02|13.86|14.07|14.24|14.1|14.5|13.97|13.85|13.81|13.89|13.83|14.38|14.84|14.91||14.65|15.4|16.16|15.78|15.79|15.3|15.46|15.28|15.8|16.11|16.1|15.99|15.72|15.79|15.29|15.11|14.75|15.01|14.98|14.44|14.61||||14.02|13.19|14.21|14.08|14.98|16.64|16.2|16.53|16.23|16.44|17.05|17.05|16.2|16.4|15.91|16.43|16.81|17.24|||17.2|17.57|17.65|16.68|16.75|17.22|17.34|16.78|16.59|16.45|15.86|15.69|15.67|15.32|16.01|16.59|16.25|15.79|16.13|16.7|16.84|16.96|17.1|17.09|16.93|16.97|16.69|17.37|17.15|17.8|17.48|17.56|17.8|17.77|17.9|17.83|18.31|18.45|18.23|17.92||||||17.7|17.31|18.03|17.78|18.56|18.76|19.9|20.5|20.34|20.92|20.73|20.81|21.55|21.17|21.1|21.17|20|19.95|20.37||20.15|19.95|19.99|19.93|19.86|19.57|20.42|20.64|20.21|19.99|20.55|20.66|21.02|21.31|21.77|21.75|22.43|22.61|22.56|23.53|23.4|22.66|23.37|22.99|22.9|22.82|22.55|22.5|23.06|21.76|21.73|21.3|21.68|21.6|22.51|23.02|22.57|23|21.75|21.71|20.49|21.18|20.94|20.91|20.39|20.9|19.4|19.18|20.02|21.1|20.69|20.77|21.32|20|20.09|20.31|20.85|20.61|19.85|19.03|19.34||||||18.89|18.08|19.72|19.63|21.3|20.73|21.79|||21.76|20.45|20.33|19.67|19.92|18.98
07629|100986|/equities/china-haisheng|SHANGHAICOMP|||||||||||||||||||||||||||||||1.12|1.08|1.06|1.02|1.02|1.01|1.12|1.11|1.01|1|0.96|0.97|0.96|0.98|0.97||||||||||||||||||||||||||||||||||||||||||1.74|1.83|1.93|2.03|2.14|2.25|2.37|2.49|2.62|2.76|2.9|3.05|3.07|3.03|3.03|3.1|3.14|3.3|||3.14|3.12|3.08|3.05|3|3.02|3.09|3.11|3.15|3.15|3|3.02|2.88|2.95|3.1|3.11|3.24|3.25|3.41|3.59|3.66|3.49|3.53|3.48|3.47|3.48|3.64|3.83|3.78|3.93|3.89|3.82|3.89|3.89|4.06|4.27|4.39|4.33|4.12|4.31||||||4.54|4.56|4.68|4.78|5.03|5.06|5.04|5.08|5.02|5.18|5.15|5.34|5.5|5.45|5.31|5.47|5.42|5.39|5.33||5.22|5.02|4.78|4.81|4.74|4.81|4.89|4.94|4.89|4.81|4.91|4.89|4.89|5.15|5.21|5.31|5.32|5.21|5.17|5.2|5.14|5.18|5.14|5.33|5.15|5.15|5.42|5.33|5.61|5.34|5.12|4.97|4.78|4.62|4.4|4.34|4.25|4.18|4.18|4.19|4.18|4.12|4.11|4.1|4.22|4.16|4.12|4.13|4.34|4.36|4.31|4.33|4.35|4.33|4.31|4.23|4.3|4.4|4.45|4.46|4.38||||||4.24|4.2|4.2|4.22|4.23|4.18|4.19|||4.08|4|4.01|4.05|4.05|4.03
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||9.59|9.3|9.04|10.01|9.37|9.07|9|9.27|8.43|7.66|7.85|7.65|7.57|7.53|7.38|7.26|7.39|7.28|7.29|7.76|7.39|7.46|7.41|7.34|7.09|7.16|7.18|7.09|7.12|7.05|6.85|6.97|6.7|6.55|6.65|6.66|6.6|6.48|6.65|6.87|6.76|6.68|6.71|7.04|6.8|6.76|6.86|6.79|6.87|7|6.96|7.13|7.08|7.27|7.27|7.22|7.14|7.36|7.5|7.51||7.85|7.68|7.62|7.66|6.96|6.65|6.69|6.72|6.66|6.89|6.26|6.22|5.93|5.87|5.86|5.87|5.8|5.8|5.75|5.61|5.71||||5.57|5.27|5.42|5.33|5.47|5.98|6.11|6.71|6.74|6.59|6.54|6.73|6.68|6.91|6.6|6.9|7.14|7.5|||7.1|7.17|7.27|7.22|7.43|7.79|7.75|8.07|7.34|7.12|7.06|7.03|6.74|6.53|7|7.25|7.26|7.31|7.48|8.3|8.47|9.41|8.65|8.04|7.76|7.85|7.65|7.49|7.36|7.4|7.25|7.41|7.35|7.48|7.84|7.13|7.41|7.55|7.49|7.36||||||7.28|7.03|7.28|7.34|7.74|7.66|7.63|7.94|8.03|8.15|8.22|8.43|8.43|8.3|8.4|9.02|10.02|9.7|8.82||8.88|9.29|9.23|9.18|10.2|9.57|10.02|11.13|12.37|12.53|11.39|10.35|9.41|8.55|7.77|7.06|6.42|5.84|5.69|5.74|5.81|5.72|5.83|5.57|5.47|5.57|5.59|5.57|5.59|5.59|5.65|5.61|5.62|5.54|5.55|5.47|5.38|5.35|5.31|5.33|5.2|5.28|5.17|5.12|5.28|5.25|5.13|5.23|5.41|5.38|5.33|5.43|5.57|5.6|5.63|5.52|5.59|5.66|6.06|6.11|6.25||||||6|5.75|5.95|5.68|5.95|5.97|5.84|||5.87|6|6.07|5.83|5.99|5.94
07631|100538|/equities/lantai-ind|SHANGHAICOMP||19.88|19.27|19.09|19.92|19.82|19.24|19.4|19.72|20.03|20.13|20.13|20.19|19.84|19.85|19.29|19.02|18.77|18.97|19.03|20.01|20.31|20.29|20.18|20.36|20.15|19.48|19.38|20.25|20.39|20.22|19.22|19.34|19.48|19.38|19.77|21.67|22.14|22.47|23.76|22.88|23.64|23.55|22.66|22.58|22.52|20.86|20.26|20.04|20.32|21|21.46|20.92|21.88|23.2|24.06|23.7|22.23|21.93|22.02|21.71||21.06|21.5|21.62|22.15|22.27|22.59|21.75|20.61|21.7|20.85|19.88|19.36|19.84|19.8|18.76|18.23|18.62|18.64|18.96|18.75|18.84||||17.89|16.46|16.19|14.72|16.36|18.18|17.85|19.21|19.62|19.19|19.07|20.13|18.92|18.36|17.37|16.79|16.01|16.3|||16.44|16.6|16.77|16.14|15.79|15.75|15.71|15.64|15.7|15.34|15.34|15.04|14.67|14.01|15.11|15.71|15.46|14.94|15.6|17.23|17.12|17.66|17.72|16.97|17.16|17.32|17.22|17.99|17.3|16.87|16.96|16.53|16.43|16.32|16.44|17.11|17|16.05|16.06|15.64||||||14.91|15.13|15.18|15.1|16.13|15.99|15.75|16.26|16.52|16.77|16.87|16.87|16.97|17|16.06|15.92|16.11|15.77|16.07||16.41|16.32|16.49|16.53|16.73|16.06|16.6|16.63|16.24|16.09|17.49|17.94|17.76|17.88|18|18.33|17.88|18.39|19.1|18.93|18.15|18.01|18.45|17.55|17.29|17.77|17.3|17.6|18.04|17.28|17.2|16.39|16|15.63|16.32|16.7|16.95|16.95|17.2|16.91|16.58|17.5|17.2|17.04|18.39|19.06|20.03|22.25|21.24|21.68|20.92|22.39|21.61|21.39|20.57|20.07|20.11|20.23|20.69|21.58|21.36||||||22.39|21.35|23.64|24.11|25.73|26.46|29.4|||28.41|28.8|28.4|27.81|29.39|26.72
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||5.77|5.88|6.1|6.4|6.26|6.37|6.58|6.55|6.54|6.28|6.32|6.3|6.31|5.95|5.84|5.82|6.12|6.26|5.8|6.35|6.21|6.01|6.11|6.15|6.03|6.26|6.15|6.29|6.05|6.17|6.17|6.86|7.62|6.93|6.3|5.73|5.21|5.05|5.13|5.18|5.17|5.19|5.29|5.43|5.4|5.38|5.3|5.33|5.13|5.25|5|4.97|4.98|5.11|5.09|5.06|4.97|5.16|5.27|5.33||5.32|5.26|5.28|5.04|4.77|4.75|4.77|4.66|4.88|4.73|4.74|4.55|4.43|4.38|4.36|4.34|4.28|4.36|4.24|4.14|4.22||||4.2|4.02|4.12|3.95|4.11|4.52|4.65|4.93|5.04|4.88|4.94|5.05|5.07|5.22|5.1|5.25|5.36|5.6|||5.49|5.56|5.75|5.7|5.85|6.08|6.38|6.73|6.12|6.22|6.51|6.88|6.72|6.55|6.48|6.67|6.06|6.06|5.51|5.94|6.03|5.48|5.35|5.23|5.19|5.3|5.22|5.16|5.12|5.2|5.06|4.98|5.06|4.96|5|4.97|5.15|5.2|5.16|5.06||||||5.01|4.92|5.08|4.96|5.26|5.3|5.33|5.53|5.5|5.7|5.74|5.99|5.73|5.62|5.73|5.77|6.1|6.25|5.88||5.84|5.94|5.84|5.99|6.65|7.39|6.72|7.27|7.7|7|6.36|5.78|5.25|4.77|4.74|4.81|5.14|5.17|4.7|4.63|4.7|4.71|4.78|4.73|4.64|4.61|4.68|4.63|4.69|4.62|4.55|4.52|4.54|4.35|4.41|4.32|4.28|4.25|4.29|4.28|4.2|4.23|4.14|4.12|4.25|4.23|4.09|4.23|4.24|4.3|4.22|4.36|4.47|4.52|4.57|4.42|4.59|4.58|4.71|4.9|5.02||||||4.98|4.64|4.75|4.57|4.88|4.99|5|||4.79|4.88|4.99|4.86|5.01|4.94
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||8.02|7.88|7.77|8.26|8.04|8|8.1|8.29|7.97|7.63|7.49|7.5|7.5|7.37|7.34|7.31|7.26|7.24|7.12|7.52|7.38|7.44|7.39|7.25|7.14|7.32|7.28|7.25|7.08|7.11|6.98|7|6.81|6.54|6.69|6.82|6.85|6.89|6.77|6.71|6.64|6.63|6.68|6.83|6.72|7.45|7.24|7.16|7.5|7.67|7.46|7.46|7.52|7.6|7.38|7.27|7.23|7.47|7.64|7.36||7.3|7.38|7.52|7.51|7.28|7.37|6.98|6.88|7.32|7.09|6.96|6.92|6.83|6.8|6.81|6.87|6.82|6.76|6.61|6.52|6.71||||6.57|6.18|6.48|6.29|6.65|7.39|7.55|8.35|8.43|7.96|7.7|7.48|7.5|7.8|7.48|8.02|7.89|8.32|||7.78|7.89|8.1|8.08|8.44|8.76|8.87|9.08|8.25|8.09|8.05|8.02|7.49|7.3|7.7|8.19|8.81|8.98|8.7|9.4|9.29|10.09|9.29|8.69|8.31|8.57|8.64|8.17|8.03|8.28|8.42|8.55|8.45|8.11|8.12|7.38|7.69|7.81|7.73|7.51||||||7.4|7.13|7.46|7.34|7.65|7.57|7.63|8.01|8.16|8.37|8.27|8.66|8.6|8.34|8.76|8.85|9.38|8.9|9.17||9.11|9.15|9.21|9.24|9.98|10.12|11.24|12.49|11.86|10.78|9.8|8.91|8.1|7.36|6.69|6.61|6.26|6.34|6.23|6.6|6.45|6.31|6.41|6.38|6.2|6.24|6.36|6.38|6.41|6.37|6.2|5.96|6|5.57|5.72|5.55|5.22|5.18|5.17|5.13|5.1|5.19|5.24|5.07|5.12|4.99|4.98|5.21|5.26|5.34|5.19|5.45|5.53|5.44|5.39|5.25|5.24|5.21|5.19|5.38|5.58||||||5.5|5.3|5.84|6.33|7.03|7.06|7.19|||6.62|6.42|6.52|6.37|6.45|6.2
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||6.59|6.81|6.29|6.36|6.35|6.15|6.27|6.26|6.22|6.3|6.33|6.23|6.02|5.95|6.04|6|5.95|5.91|5.98|6.3|6.26|6.33|6.37|6.32|6.35|6.39|6.5|6.38|6.42|6.31|6.23|6.39|6.53|6.71|6.74|6.96|7.05|7.11|7.04|7.16|7.1|7.29|7.23|7.35|7.52|7.4|7.39|7.31|7.31|7.55|7.47|7.59|7.66|7.7|7.67|7.59|6.97|6.88|7.05|7.07||7.02|7|7.38|7.47|7.16|7.32|7.19|6.83|7.07|7.09|6.86|7.12|7.24|6.7|6.5|6.53|6.23|6.41|6.41|6.28|6.32||||6.09|5.69|5.84|6.02|5.8|6.18|6.14|6.42|6.39|6.31|5.89|6|5.85|5.9|5.59|5.6|5.68|5.77|||5.62|5.32|5.32|5.26|5.33|5.36|5.3|5.34|5.38|5.35|5.33|5.3|5.28|5.09|5.49|5.61|5.55|5.41|5.55|5.72|5.85|5.9|5.95|5.9|5.92|5.97|5.89|6.11|6.11|6.18|6.14|6.11|6.17|6.14|6.15|6.13|6.19|6.17|6.17|5.97||||||5.88|5.58|5.79|5.77|6.15|6.21|6.05|6.18|6.14|6.24|6.16|6.34|6.27|6.19|6.28|6.18|6.29|6.28|6.32||6.08|6.04|6.04|6.08|6.23|6.42|6.46|6.42|6.24|6.04|5.97|5.87|5.88|5.91|5.89|5.85|5.82|5.68|5.62|5.59|5.75|5.74|5.93|5.87|5.82|5.92|5.98|6.02|6.06|6.14|6.32|6.31|6.42|6|5.96|5.84|5.89|5.97|6.05|6.1|6.12|6.09|5.99|6.1|6.18|6.24|6.14|6.11|6.18|6.18|5.84|5.83|5.9|5.81|5.76|5.44|5.38|5.38|5.36|5.52|5.51||||||5.46|5.38|5.48|5.41|5.55|5.64|5.64|||5.62|5.64|5.6|5.67|5.8|5.78
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||36.54|36.66|36.05|36.71|37.23|36.6|36.82|37.14|37.07|37.33|37.5|37.8|36.76|36.56|36.6|36.62|37.27|36.9|37.36|37.85|38.13|38.58|38.13|38.02|37.92|38.72|38.71|38.92|38.78|38.88|38.82|38.98|38.47|38.16|38.54|39.31|39.1|39.55|39.99|40.55|40.6|41.78|40.78|41|40.61|40.13|39.52|39.47|40.07|39.91|39.73|39.31|39.1|38.93|39.57|39.92|39.42|39.58|39.6|39.82||39.96|40.19|40.65|39.88|39.4|38.98|38.85|38.59|39.43|39.3|39.04|39.18|39.01|38.55|39.1|38.64|38.98|39.01|39.39|37.61|39||||39.03|37.46|38.9|38.91|40.37|42.27|41.35|42.56|42.45|42.8|42.4|42.7|42.78|43.14|42.21|42.83|42.76|43.39|||42.71|42.47|42.69|42.66|43|43.32|43.44|43.9|44.18|43.52|43.45|42.98|42.33|42.05|44.56|46.5|46.25|46.36|46.06|47.36|48.79|49.26|47.28|46.38|46.88|47.8|48.67|47.7|48.25|48.69|47.43|47.57|46.83|48.27|48.05|46.82|47.89|47.6|47.4|46.85||||||45.54|44.5|45.62|45.63|45.89|45.97|46.6|46.22|45.88|46.11|45.56|46.4|46.5|46.29|46.43|45.95|45.97|45.89|46.16||45.85|45.47|45.35|45.3|45|44.77|45.07|45.38|45.45|45.41|45.76|45.62|45.51|46.04|46.2|46.49|46.48|46.01|45.29|45.18|45.6|45.29|45.45|45.34|45.4|46.1|46.37|46.03|46.13|46|46.17|46.07|46.37|46.72|46.98|46.75|46.96|46.46|45.94|45.7|45.66|46|45.9|45.94|46.1|48.01|48.2|48.19|49.03|48.43|49.06|49.19|48.28|48.8|48.58|49.2|49.75|49.61|49.6|48.9|47.32||||||46.44|46.07|46.27|46.25|46.45|46.78|46.8|||45.87|46|45.93|46.4|47.95|47.92
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||3.02|3.022|3.021|3.038|3.04|3.04|3.069|3.059|3.06|3.041|3.062|3.071|3.052|3.076|3.085|3.081|3.273|3.269|3.263|3.28|3.27|3.269|3.25|3.204|3.199|3.215|3.23|3.237|3.242|3.243|3.245|3.25|3.24|3.24|3.243|3.252|3.24|3.235|3.26|3.268|3.264|3.266|3.25|3.245|3.234|3.212|3.209|3.209|3.226|3.201|3.21|3.22|3.215|3.2|3.205|3.225|3.219|3.239|3.24|3.238||3.23|3.219|3.232|3.2|3.184|3.183|3.188|3.185|3.2|3.2|3.188|3.193|3.19|3.19|3.196|3.194|3.208|3.205|3.22|3.22|3.229||||3.219|3.173|3.198|3.16|3.196|3.258|3.26|3.294|3.295|3.294|3.293|3.323|3.323|3.302|3.316|3.338|3.349|3.365|||3.35|3.336|3.372|3.352|3.348|3.37|3.379|3.379|3.376|3.359|3.346|3.353|3.313|3.232|3.373|3.425|3.434|3.42|3.436|3.458|3.47|3.465|3.425|3.418|3.436|3.461|3.484|3.493|3.493|3.51|3.494|3.483|3.468|3.481|3.477|3.432|3.432|3.422|3.414|3.4||||||3.387|3.399|3.402|3.384|3.401|3.412|3.42|3.41|3.403|3.401|3.402|3.402|3.402|3.4|3.408|3.403|3.398|3.413|3.415||3.409|3.395|3.397|3.401|3.4|3.402|3.393|3.399|3.41|3.401|3.425|3.423|3.41|3.433|3.448|3.466|3.482|3.461|3.459|3.442|3.474|3.44|3.422|3.438|3.441|3.442|3.457|3.441|3.452|3.424|3.424|3.42|3.432|3.433|3.433|3.429|3.452|3.45|3.452|3.435|3.425|3.439|3.41|3.455|3.45|3.528|3.52|3.56|3.56|3.558|3.57|3.557|3.574|3.559|3.541|3.547|3.544|3.513|3.5|3.45|3.444||||||3.396|3.355|3.431|3.435|3.498|3.509|3.511|||3.501|3.537|3.6|3.653|3.671|3.663
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||31.95|31.99|31.94|32|32.28|32.31|31.85|32.08|32.19|32.45|32.2|33.15|33.18|34.5|35.15|36.04|34.1|34.47|35.24|35.78|33.2|34.53|33.68|33.02|32.45|32.85|34.2|33.94|32.77|32.67|32.56|33.1|32.72|33.2|34.13|34.3|34.17|34.81|35|35.22|33.15|33.88|33.3615|33.3692|33.3615|33.7539|33.1539|33.8308|31.4077|31.0769|30.8462|30.4692|30.1923|30.5154|30.3385|30.3769|29.6077|30.1231|30.7077|31.3846||30.5385|30.8462|30.9462|30.2308|30.6615|31.4308|30.6154|27.8308|27.6615|27.9385|27.8769|27.2769|27.5|27.4615|27.5923|27.6615|27.3154|26.7692|26.3462|25.9615|26.5077||||24.8|22.5462|23|22.3539|22.5|24.6154|25.2231|25.8539|25.6923|25.5846|25.8231|25.8|25.1769|26.2539|25.6539|26.4231|27.0923|27.6539|||27.8692|27.8154|27.5615|26.3154|26.9385|27.2462|27.9692|27.8077|27.9077|28.6|28.1846|28.3462|28.2154|28.3077|31.3923|30.3231|28.3769|28.5462|30.1923|31.9923|32.1846|32.1539|32.2692|32.1692|32.6923|33.6154|33.6462|33.6385|33.4231|33.9462|34.8385|34.7385|35.8154|33.9923|33.4769|34.0077|34.8846|33.6308|33.4615|33.2385||||||32.6923|33.5|34.9308|35.0769|35.3385|35.5846|36.6846|36.7692|36.3846|36.7692|37.3846|36.6615|37.5769|37.8231|37.8231|37.9616|37.8385|38.3692|39.2846||37.9846|36.1615|36.7616|37.9769|37.6154|34.5385|33.4846|33.7385|33.7154|33.5154|33.4|33.8846|34.0077|34.7308|35.3154|35.0385|34.9154|33.9|33.0231|32.3077|32.0846|32.9846|33.3077|33.1385|33.9539|34.1923|34.6|33.9692|33.9385|33.4846|33.7692|33.7616|34.1923|34.5462|34.8154|34.8692|35.0769|35.2846|35.1769|35.5385|36|35.9615|35.5385|34.2308|34.4462|33.6539|33.8615|34.7692|36.4539|36.9|36.7539|37.1539|37.6154|38.7923|38.8462|39.2692|38.9231|39.4308|39.2692|38.7|38.8846||||||36|36.7692|37.3462|36.9923|35.3539|35.3615|35.0846|||35.2692|34.8923|35.1539|36.4846|36.4846|37.1
07638|100775|/equities/leshan-elec|SHANGHAICOMP||7.71|8.03|8.16|9.05|10.02|9.57|8.7|8.82|8.02|7.29|6.63|6.59|6.47|6.44|6.47|6.38|6.39|6.21|6.34|6.92|7.04|7.17|7.25|6.59|6.66|6.97|6.58|6.75|6.72|6.91|6.6|6.78|6.89|6.77|6.85|6.68|6.71|6.51|6.58|6.63|6.35|6.1|6.08|6.25|6.16|6.15|6.16|6.1|6.24|6.25|6.11|6.11|6.16|6.25|6.18|6.33|6.23|6.35|6.22|6.26||6.32|6.57|6.28|6.17|6.05|6.09|5.95|5.68|5.93|5.97|5.97|5.9|5.81|5.87|5.91|5.91|5.79|5.97|5.68|5.59|5.69||||5.46|5.31|5.47|5.2|5.54|5.9|5.72|6.06|6.05|5.85|5.99|5.93|5.93|6.05|5.79|5.97|6.04|6.19|||6.09|6.14|6.03|5.95|6.09|6.08|6.1|6.18|6.2|6.21|6.23|5.81|5.72|5.55|6|6.33|6.41|6.24|6.22|6.52|6.6|6.71|6.66|6.6|6.57|6.57|6.4|6.57|6.54|6.66|6.47|6.45|6.47|6.41|6.44|6.53|6.7|6.67|6.54|6.39||||||6.17|6.15|6.32|6.2|6.51|6.55|6.61|6.68|6.79|6.74|6.72|6.81|6.93|6.9|6.93|7.11|7.36|7.27|7.81||7.87|7.69|7.59|7.44|7.83|8.03|7.49|7.18|7.35|7.32|7.84|7.52|7.39|7.19|7.14|7|7.11|7.21|7.23|6.89|6.91|6.73|6.77|6.67|6.82|6.84|7.05|6.74|6.63|6.59|6.62|6.61|6.62|6.53|6.69|6.53|6.5|6.71|6.91|6.83|7.19|7.58|6.89|6.73|7.16|7.21|7.16|7.42|7.16|7.1|6.82|7.04|7.25|6.86|6.77|6.41|6.59|6.97|7.74|7.89|8.77||||||8.17|7.43|8.24|7.5|6.82|6.77|6.81|||6.47|6.25|6.31|6.17|6.28|6.22
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||32.39|32.46|32.89|33.94|33.5|33.28|32.9|33.37|32.85|30.13|29.51|29.97|29.4|28.8|31.54|31.39|31.94|31.65|33.08|33|32.58|30.61|31.27|30.32|29.36|31.32|31.06|32.19|34.7|33.32|32.34|32.7|33.68|33.44|35.65|32.41|30.85|30.51|30.27|28.51|25.92|23.98|24|25.17|26.84|26.02|26.1|26.11|24.37|25.7|25.42|25.62|23.38|24.33|23.47|21.87|21.78|19.8|19.5|19.13||19.4|19.69|20|19.61|19.59|19.82|18.89|17.17|17.83|16.21|16.53|17.1|17.7|18.15|17.36|17.98|18.22|18.89|19|18.1|18.41||||18.35|18.48|18.99|17.8|19|20.15|20.28|21.4|23.69|26|23.91|24.85|23.84|24.95|25.38|25.27|25.1|26.11|||26.77|25.66|26.29|27.87|25.86|25.74|25.11|25.16|24.84|24.38|23.1|21|20.41|20.64|20.97|22.23|20.74|21|20.9|22.74|22.81|22.77|23.89|24.3|22.09|22.52|22.6|23.79|23.97|23.59|23.79|22.58|21|23|23.27|23.55|22.77|20.7|18.82|18.61||||||17.9|17.23|17.77|17.71|18.37|18.28|18.66|18.5|17.86|17.88|16.68|16.22|17.37|16.88|18.09|17.05|17.66|17.04|17.05||15.5|15.56|15.98|16.03|15.94|14.82|15.18|15.23|14.67|13.58|13.1|13.12|13.52|13.23|13.23|12.92|12.84|12.76|12.05|12.12|12.53|12.68|12.4|12.26|12.29|12.14|12.6|12.55|13|12.91|13.04|13.26|13.3|13.41|13.99|14.03|13.44|13.87|14.39|14.22|14.83|15.59|15.68|14.96|14.68|15.03|14.14|14.77|15.03|15.32|15.81|15.07|14.85|15.13|13.79|13.32|13.65|14.12|13.42|13.8|12.8||||||12.28|12.55|12.43|12.96|12.49|12.31|11.85|||12.23|12.45|11.65|11.51|12.06|11.75
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||13.04|12.92|12.86|13.03|13.12|13.21|13.29|13.46|13.3|13.39|13.59|13.58|13.13|13.1|13.21|13.28|13.06|13.08|13.23|13.6|13.81|13.91|13.74|13.73|13.41|13.54|13.72|13.67|13.81|13.82|13.4|13.9|13.86|13.93|14.18|14.17|14.25|14.22|14.51|14.62|14.6|14.58|14.59|14.85|14.71|14.8|14.88|14.6|14.89|14.96|15.1|15.19|15.51|15.05|14.68|14.67|14.44|14.31|14.22|14.23||13.97|13.87|14.01|13.78|13.83|13.86|13.51|13.4|13.85|13.69|13.47|13.42|13.34|13.44|13.47|13.42|13.45|13.42|13.05|12.93|13.19||||13.3|13|13.12|12.45|13.1|14.2|14.41|14.83|15.11|15.2|15.48|15.74|15.56|15.78|15.19|15.69|15.62|15.99|||16|16.03|15.85|15.53|15.69|15.6|15.74|15.85|15.95|15.89|15.79|15.37|15.15|14.53|15.78|16.09|15.67|15.51|16.26|16.86|17.02|17.7|16.95|16.54|16.48|16.69|16.4|16.9|16.68|16.9|16.94|16.83|17.07|16.95|17|17.25|17.48|17.5|17.43|17.14||||||16.63|16.65|17.02|16.7|17.81|18.1|18.53|18.56|18.8|18.88|18.73|19.15|19.11|19.14|19.14|19.13|19.19|19.2|19.31||19.52|18.98|18.59|18.9|19.08|19|19.07|19|19.11|19.03|19.06|19.11|18.8|18.76|18.9|18.59|19.27|19.21|19.11|19.11|19.09|19.1|18.68|18.48|18.59|18.47|18.82|18.93|18.79|18.96|19.13|18.78|19.19|19.18|19.31|19.21|19.6|19.17|19.14|19.03|19.03|19.26|19.49|19.42|20.18|20.35|20.42|22.69|23.24|23.56|23.6|24.36|25.23|25.26|25.38|25.03|25|25.18|25.3|25.72|25.56||||||24.7|23.21|24.26|23.78|24.15|23.9|23.53|||23.82|24.08|25.58|24.8|25.8|25.63
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||23.2|23.1|23.54|24.76|25.01|25.55|25.19|25.17|25.57|26.04|25.75|26.31|26.68|26.61|25.47|24.01|24.25|24.31|25.11|26.76|26.63|26.95|27.44|27.31|27.6|28.31|27.6|28.41|28.72|31.45|30.92|30.73|28.52|28.1|28.48|30.2|30.71|28.3|28.8|29.02|27.61|26.54|25.67|26.21|25.5|25.59|24.76|24.75|25.52|23.2|23.25|23.05|23.37|23.59|23.67|23.41|23.4|23.29|24.27|24.83||24.09|21.9|20.56|20.69|21.44|21.72|21.19|21.8|23.66|24.6|24.59||||||||||||||23.95|22.97|21.97|20.31|22.57|25.08|24.7|25.19|25.43|25.37|25.17|25.45|25.36|25.71|24.23|24.93|25.1|25.22|||24.9|24.1|24.5|23.94|24.87|25.41|25.53|25.59|25.85|25.92|25.09|23.77|23.05|22.65|23.86|24.28|24.45|24.4|24.6|25.08|25.23|25.36|25.35|25.71|25.47|25.48|25.3|25.45|25|25.05|25|24.83|24.95|24.88|24.32|24.96|25.2|24.86|25.09|24.99||||||25.39|25.2|25.86|25.85|25.95|24.34|23.86|24.25|24.18|24.56|24.19|24.63|25.15|24.54|24.88|26|26.49|26.27|26.94||27.54|26.59|25.58|25.69|25.57|26.01|26.8|25.9|26.13|26.14|25.99|26.62|26.11|26.01|25.97|27.38|27.6|28|27.99|27.29|28|28.34|28.6|28.58|28.74|28.38|28.13|27.76|27.34|28.56|27.27|27.27|27.43|26.89|26.98|26.85|26.75|26.8|26.2|26.04|24.6|26.98|25.91|25.8|25.49|25|24.72|24.5|24.65|24.52|25.08|24.88|24.71|24.92|24.4|23.35|22.1|21.96|22.11|22.11|22.6||||||23.66|21.64|22.93|22.91|24.62|24.85|27.61|||27.06|26.73|24.3|22.09|22.2|22.19
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||4.69|4.8|4.7|4.83|4.75|4.76|4.54|4.62|4.46|4.36|4.25|4.18|4.14|4.22|4.1|4.08|4.09|4.06|4.21|4.46|4.4|4.4|4.35|4.32|4.26|4.24|4.27|4.37|4.39|4.27|4.11|4.27|4.32|4.24|4.28|4.42|4.41|4.33|4.55|4.46|4.47|4.4|4.45|4.62|4.54|4.38|4.45|4.45|4.43|4.42|4.57|4.6|4.85|5|5.01|5.36|4.89|4.84|4.64|4.64||4.58|4.62|4.58|4.62|4.67|4.64|4.54|4.36|4.55|4.5|4.34|4.38|4.37|4.28|4.2|4.16|4.28|4.04|4.09|4.09|3.94||||3.58|3.25|3.36|3.56|3.96|4.4|4.74|4.94|5.08|4.62|4.76|4.33|4.18|4.07|3.98|4.06|4.1|4.12|||4.1|4.05|3.98|4.04|4.07|4|3.99|4.03|4.12|4.04|3.92|3.56|3.54|3.53|3.86|3.98|3.98|3.99|3.94|4.05|4.04|4.03|3.92|3.83|3.78|3.71|3.7|3.77|3.84|3.86|3.81|3.71|3.75|3.67|3.77|3.76|3.75|3.73|3.74|3.59||||||3.49|3.48|3.55|3.5|3.69|3.76|3.69|3.83|3.82|3.86|3.71|3.92|3.89|3.89|3.9|3.88|3.91|3.89|3.97||3.8|3.82|3.75|3.79|3.85|3.84|3.96|3.93|3.98|3.96|3.82|3.82|3.69|3.65|3.67|3.67|3.71|3.72|3.76|3.72|3.73|3.69|3.7|3.63|3.57|3.6|3.68|3.73|3.69|3.66|3.63|3.61|3.56|3.56|3.58|3.59|3.62|3.66|3.7|3.76|3.75|3.84|3.83|3.8|3.9|3.82|3.64|3.93|4.06|4.07|4|4.21|4.14|4.45|4.44|4.06|4.02|4.08|4.38|4.55|4.32||||||4.34|4.08|4.34|4.02|4.32|4.57|4.63|||4.44|4.61|4.88|4.44|4.55|4.46
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||5.55|5.29|5.04|4.8|4.57|4.71|4.49|4.28|4.08|3.89|3.7|3.52|3.5|3.42|3.45|3.4|3.35|3.24|3.34|3.52|3.44|3.53|3.48|3.5|3.38|3.37|3.29|3.34|3.2|3.11|3.26|3.34|3.35|3.28|3.28|3.3|3.31|3.24|3.27|3.26|3.43|3.48|3.52|3.71|3.62|3.49|3.51|3.34|3.31|3.35|3.26|3.26|3.31|3.37|3.29|3.34|3.33|3.43|3.37|3.54||3.63|3.5|3.49|3.62|3.62|3.54|3.6|3.55|3.71|3.7|3.52|3.36|3.27|3.37|3.55|3.74|3.94|4.15|4.01|4.22|||||4.44|4.35|4.43|4.14|4.31|4.75|4.9|4.89|4.97|4.85|4.98|5.03|4.97|5.18|5.13|5.35|5.18|5.43|||5.58|5.36|5.22|4.91|4.75|4.65|4.65|4.69|4.68|4.59|4.57|4.6|4.4|4.17|4.53|4.73|4.8|4.78|4.83|4.91|5.11|5.06|5.07|5.09|5.11|5.05|4.84|5.1|5.07|5.19|5.03|5.11|5.4|5.54|5.19|5.04|5.24|5.15|5.02|4.56||||||5.05|4.59|4.82|4.87|5.17|5.22|5|5.16|5.06|5.2|5.18|5.25|5.27|5.07|4.8|4.7|4.75|4.77|4.86||4.7|4.71|4.28|4.22|4.14|4.15|4.28|4.28|4.38|4.5|4.82|4.79|4.81|4.54|4.53|4.12|3.97|3.97|4|4.08|4.12|4.09|4.02|3.92|3.82|3.84|3.89|3.93|4.02|4.01|3.99|3.93|3.94|3.92|4|3.88|3.84|3.86|3.86|3.82|3.65|3.68|3.53|3.53|3.57|3.56|3.44|3.5|3.55|3.59|3.6|3.64|3.66|3.65|3.7|3.66|3.7|3.74|3.65|3.7|3.75||||||3.59|3.68|3.7|3.57|3.69|3.86|3.82|||3.86|4.01|4.02|4.05|3.99|4
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||2.2|2.23|2.22|2.29|2.27|2.26|2.28|2.32|2.28|2.29|2.29|2.29|2.28|2.26|2.26|2.22|2.23|2.16|2.22|2.37|2.39|2.35|2.34|2.37|2.34|2.44|2.49|2.68|2.8|2.71|2.57|2.57|2.61|2.57|2.61|2.6|2.55|2.49|2.48|2.51|2.53|2.66|2.76|3|2.73|2.77|2.75|2.72|2.84|2.84|2.75|2.82|2.87|3.19|3.17|2.88|2.62|2.38|2.16|2.24||2.3|2.34|2.26|2.41|2.3|2.09|2.16|2.19|2.43|2.21|2.25|2.41|2.19|2.16|2.07|2|1.89|1.83|1.83|1.82|1.84||||1.83|1.76|1.79|1.77|1.83|2.01|1.99|2.07|2.06|2.03|2.01|2.05|2.06|2.1|2.02|2.06|2.07|2.11|||2.05|2.04|2.03|2.02|2.02|2|1.99|2|1.97|1.96|1.94|1.91|1.91|1.84|1.94|1.94|1.93|1.89|1.93|1.99|1.99|2.04|2.02|1.97|1.95|1.98|1.97|2.01|2.01|2.04|2|1.99|1.99|1.97|2|1.96|1.99|1.99|2.01|1.95||||||1.87|1.82|1.86|1.84|1.92|1.92|1.93|1.97|1.98|2.03|2.02|2.06|2.04|2.03|2.03|1.99|2.04|2.01|2.03||1.97|1.94|1.93|1.94|1.95|1.93|1.99|2.04|2.11|1.99|1.97|1.96|1.94|1.9|1.92|1.91|1.91|1.9|1.88|1.9|1.98|2.06|2.19|2.2|2.2|2.2|2.23|2.2|2.22|2.17|2.15|2.1|2.07|2.08|1.89|1.86|1.83|1.81|1.82|1.83|1.83|1.87|1.87|1.86|1.94|1.95|1.9|1.95|1.98|2.01|2.03|2.02|2.09|2.08|2.12|2.03|2.1|2.09|2.13|2.16|2.14||||||2.05|1.99|2.07|1.98|2.09|2.13|2.09|||2.03|2.07|2.1|2.06|2.08|2.05
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||10.72|10.74|10.65|10.85|10.65|10.56|10.51|10.87|10.78|9.9|9.99|10.06|10|10.08|10.33|10.3|10.42|10.4|10.33|10.47|10.47|10.36|10.69|10.67|10.72|10.52|10.33|10.24|10.18|10.12|9.97|9.82|9.78|9.85|10.16|10.05|9.99|9.76|10.2|10.62|9.65|9.63|9.65|9.69|9.8|9.7|9.85|9.68|9.2|9.25|9.23|8.9|8.54|8.5|8.22|8.17|8.34|8.44|8.47|8.55||8.49|8.52|8.62|8.34|8.35|8.43|8.45|8.17|8.39|8.22|8.14|8.21|8.18|8.33|7.96|7.97|7.94|8|7.96|7.79|7.89||||7.95|7.84|8.05|7.74|8.18|9.02|9.52|10.01|10.21|9.92|9.24|9.28|9.13|9.37|9.3|9.22|9.55|10.05|||9.61|9.58|9.66|9.77|9.6|9.55|9.46|9.47|9.52|9.4|9.05|8.92|8.89|8.76|9.44|9.8|9.47|9.33|9.53|9.93|10.04|9.92|9.94|10.02|9.62|9.57|9.57|9.89|10.08|10.33|10.35|10.24|10.22|10.51|10.72|11.22|11.49|11.31|11.03|10.74||||||10.81|10.33|10.52|10.37|10.66|10.63|10.87|10.96|11.04|11.52|11.76|11.7|11.7|11.63|11.92|10.84|11|11.15|10.7||10.24|10.19|10.33|10.56|10.02|10.02|9.58|9.27|9.18|9.1|9.09|9.13|9.15|9.25|9.22|9.28|9.32|9.22|9.19|9.15|9.21|9.19|9.17|9.12|9.12|9.17|9.22|9.2|9.24|9.28|9.29|9.33|9.35|9.29|9.42|9.31|9.35|9.38|9.35|9.21|9.47|9.68|9.53|9.31|9.29|9.15|9.06|9.28|9.36|9.35|9.3|9.5|9.81|10.15|9.66|9.5|9.79|9.95|10.06|10.12|10.16||||||9.93|9.78|9.81|10|9.5|9.58|9.41|||9.56|9.7|9.39|9.32|9.48|9.58
07646|101114|/equities/lifan-industry|SHANGHAICOMP||5.09|5.04|5.03|5.25|5.14|5.13|5.17|5.16|5.17|5.17|5.16|5.21|5.2|5.28|5.27|4.96|4.9|4.95|5.04|5.22|5.16|5.12|5.12|5.1|5.01|5.16|5.15|5.16|5.18|5.15|5|5.06|5.06|5.04|5.13|5.34|5.52|5.39|5.27|5.25|5.38|5.55|5.55|5.89|5.74|5.72|5.4|5.1|5.2|5.4|5.24|5.19|5.26|5.46|5.37|5.19|5.1|5.09|4.63|4.79||4.82|4.64|4.55|4.67|4.63|4.51|4.63|4.52|4.55|4.5|4.57|4.69|4.26|4.1|4.2|3.98|3.89|3.85|3.8|3.86|4.07||||3.93|3.57|3.63|3.45|3.62|3.98|4|4.21|4.23|4.2|4.18|4.22|4.15|4.18|4.09|4.28|4.34|4.49|||4.45|4.41|4.44|4.37|4.43|4.47|4.53|4.62|4.62|4.66|4.7|4.57|4.54|4.47|4.78|4.89|4.83|4.77|4.87|5.03|5.17|5.3|5.3|5.39|5.39|5.43|5.44|5.55|5.47|5.63|5.6|5.59|5.71|5.57|5.59|5.56|5.73|5.73|5.69|5.68||||||5.5|5.3|5.58|5.62|5.62|5.54|5.56|5.78|5.82|5.96|5.94|6.04|6.04|5.97|5.97|6.12|6.24|6.38|6.29||6.19|6.26|6.26|6.33|6.12|6.23|6.36|6.43|6.42|6.36|6.4|6.59|6.59|6.93|6.99|7.01|7.29|6.84|6.83|6.86|7.18|7.29|7.11|7.13|7.11|7.35|7.28|7.33|7.53|7.52|7.17|7.2|6.95|6.5|6.75|6.87|6.81|6.81|6.65|6.64|6.77|6.76|6.35|6.4|6.41|6.26|6.05|6.19|6.28|6.23|6.09|6.21|6.33|6.36|6.42|6.41|6.43|6.62|6.39|6.75|7.05||||||7.22|7.1|7.57|7.66|7.68|7.4|7.1|||6.92|7.03|7.15|6.99|7.25|7.22
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||15.77|15.79|16.08|16.55|15.7|15.67|17.38|17.59|17.82|17.71|17.58|17.91|16.97|17.38|17.35|17.61|16.01|16.03|14.97|15.41|14.52|13.2|13.01|13.01|13.01|12.76|12.88|12.95|12.93|12.66|12.31|12.49|12.54|12.42|12.69|13.08|12.87|12.81|13.13|13.22|13.49|13.15|13.32|13.46|13.13|12.65|12.3|12.24|12.52|12.76|12.47|12.39|12.45|12.64|12.63|12.65|12.48|12.62|12.69|12.65||12.47|12.27|12.5|12.46|12.18|12.13|12.01|11.77|12.28|12.12|12.07|12.16|12.1|12.15|12.09|11.96|11.82|11.8|11.61|11.5|11.8||||11.35|10.85|11.24|11.05|11.6|12.85|12.71|13.14|13.4|13.05|13.04|13.15|13.02|13.21|13.37|13.5|13.43|13.58|||13.44|13.45|13.29|13|13.11|13.11|13.14|13.22|13.22|13.28|13.28|13.02|12.96|12.78|13.62|13.98|14.01|13.79|13.99|14.47|14.71|14.88|14.71|14.81|14.82|14.72|14.66|14.99|14.81|14.7|14.67|14.27|14.32|14.2|14.12|14.16|14.35|14.46|14.46|14.11||||||13.97|13.91|14.04|13.88|14.4|14.42|14.58|15.02|15|15.1|14.83|15.12|15.19|14.95|14.89|14.78|14.93|14.93|15.05||14.9|14.75|14.9|14.75|14.42|14.38|14.62|14.73|14.55|14.45|14.51|14.69|14.63|14.88|14.82|14.82|14.71|14.63|14.43|14.57|14.86|14.87|15.1|14.82|14.92|15.31|15.25|15.2|15.3|15.32|15.24|15.07|15.31|15.25|14.76|14.6|14.72|14.54|14.62|14.49|14.3|14.67|14.56|14.26|14.69|14.67|14.58|14.87|15.07|15.1|15.15|15.66|15.65|15.71|15.28|15.13|15.2|15.03|15.47|15.73|15.71||||||15.81|15.44|16.14|16.24|18.04|18.68|18.93|||18.66|17.99|18.1|17.93|18.32|17.79
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||13.99|14.52|14.23|15.05|14.35|14.19|14.75|14.93|15.42|15.55|15.68|15.01|15.35|15.46|16.36|15.92|14.47|13.15||||||14.6|13.27|12.95|13.03|13.1|13.18|12.43|11.8|11.55|11.71|11.54|11.71|12.53|12.46|13.69|13.77|13.65|12.81|12.15|12.12|12.8|13.1|13.18|13.7|13.06|12.22|12.2|12.39|11.7|11.57|11.55|11.8|11.35|11.2|11.48|11.3|11.2||10.18|10.21|10.16|10.15|10.28|10.08|10.18|9.7|10.42|10.47|10.53|10.65|10.77|10.64|10.67|10.81|10.21|10.61|10.08|9.55|9.24||||9.03|8.6|8.86|8.49|9.17|10.06|10.86|11.55|12.43|12.24|11.65|11.64|11.65|12.06|11.99|12.81|13.16|13.76|||13.73|15.26|14.31|14.11|14.47|15.03|16.7|16.99|18.4|19.03|17.94|16.31|14.83|13.48|12.25|11.14|10.13|10.15|10.27|10.37|10.53|10.76|11.08|11.2|10.36|10.51|10.27|10.7|10.65|10.5|10.04|9.53|9.68|9.65|9.46|9.52|9.81|9.74|9.49|9.41||||||9.45|8.94|9.66|9.83|10.14|10.04|10.03|10.34|10.06|9.88|8.98|9.08|9.08|9|9.09|8.93|9.02|9.03|9.07||8.94|8.91|8.8|8.91|8.71|8.72|8.8|8.86|8.85|8.75|8.84|9.02|8.86|8.77|8.75|8.67|8.76|8.85|8.55|8.65|8.91|8.83|8.84|8.62|8.45|8.54|8.49|8.53|8.44|8.45|8.46|8.47|8.48|8.41|8.45|8.27|8.27|8.23|8.15|8.04|8.08|8.02|8|7.95|8.03|8.31|8.18|8.14|8.4|8.45|8.63|8.66|8.72|8.82|8.91|8.67|8.58|8.43|8.4|8.5|8.5||||||8.38|8.28|8.55|8.64|8.89|8.99|8.95|||8.97|9.06|9.1|9.18|9.19|9.11
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||2.39|2.41|2.39|2.42|2.43|2.4|2.41|2.45|2.43|2.41|2.43|2.41|2.37|2.39|2.4|2.39|2.36|2.34|2.4|2.48|2.52|2.51|2.51|2.51|2.49|2.5|2.51|2.52|2.48|2.47|2.4|2.56|2.66|2.66|2.61|2.6|2.59|2.6|2.7|2.63|2.66|2.64|2.65|2.73|2.72|2.79|2.88|2.62|2.6|2.55|2.54|2.56|2.61|2.62|2.56|2.62|2.61|2.64|2.61|2.67||2.72|2.47|2.45|2.46|2.46|2.46|2.43|2.37|2.48|2.4|2.35|2.35|2.34|2.36|2.35|2.33|2.33|2.34|2.35|2.3|2.36||||2.34|2.24|2.26|2.31|2.39|2.61|2.6|2.77|2.87|2.83|2.96|2.9|2.83|2.82|2.8|2.87|2.8|2.8|||2.62|2.61|2.6|2.57|2.6|2.58|2.57|2.58|2.6|2.54|2.53|2.47|2.45|2.37|2.59|2.67|2.69|2.68|2.71|2.79|2.81|2.88|2.81|2.82|2.79|2.75|2.68|2.76|2.77|2.81|2.8|2.72|2.74|2.69|2.73|2.77|2.81|2.79|2.82|2.67||||||2.54|2.55|2.6|2.51|2.65|2.66|2.72|2.78|2.72|2.7|2.7|2.79|2.77|2.84|2.81|2.81|2.76|2.71|2.75||2.66|2.65|2.64|2.64|2.66|2.68|2.75|2.75|2.77|2.68|2.71|2.73|2.6|2.56|2.62|2.63|2.65|2.66|2.67|2.63|2.64|2.62|2.59|2.55|2.55|2.58|2.56|2.59|2.58|2.52|2.52|2.46|2.45|2.43|2.48|2.48|2.57|2.52|2.52|2.53|2.51|2.6|2.63|2.6|2.71|2.71|2.68|2.78|2.88|2.89|2.88|3.03|3.07|3.1|3.08|3|3.04|3.03|3.04|3.16|3.19||||||3.23|3.07|3.27|3.24|3.47|3.7|3.71|||3.68|3.69|3.78|3.82|4.04|3.88
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||8.83|8.84|8.93|9.36|9.38|9.37|9.65|9.71|9.91|9.28|9.48|9.61|9.6|9.56|9.55|9.28|9.29|9.29|9.41|9.67|9.73|9.6|9.66|9.5|9.25|9.55|9.53|9.24|9.14|9.06|8.68|8.62|8.53|8.43|8.56|8.8|8.9|8.55|8.71|8.91|8.89|8.89|9.07|9.58|9.35|9.18|9.27|8.8|8.84|9.09|9.13|8.81|8.87|9.09|8.96|9.01|8.43|8.74|8.85|9.04||8.97|8.69|8.66|8.86|8.34|8.28|8.27|8.11|8.4|8.19|8.09|8.06|7.86|7.83|7.93|7.69|7.77|7.58|7.52|7.61|7.69||||7.54|7.42|7.28|6.95|7.6|7.96|7.94|8.26|8.25|8.24|8.22|8.16|8.05|8.15|7.94|8.33|8.47|8.68|||8.65|8.63|8.77|8.69|8.86|8.99|8.87|9.05|9.18|9.2|9.21|9.22|8.78|8.59|9.19|9.49|9.32|9.5|9.46|9.73|9.71|9.72|9.77|9.71|9.46|9.38|9.21|9.41|9.24|9.37|9.17|9.08|9.1|9.11|9.12|9.17|9.39|9.42|9.43|9.12||||||9.12|8.71|8.96|8.9|9.52|9.6|9.6|10.11|10.31|10.69|10.19|10.04|10.08|10.01|10.05|9.93|10.17|9.91|10.07||9.91|9.92|9.63|9.51|9.49|9.52|9.85|9.63|9.73|9.55|9.72|9.85|9.84|9.87|10.05|10|9.79|10|9.52|9.76|9.87|9.79|9.9|9.78|9.72|9.58|9.56|9.7|9.85|9.99|9.4|9.17|9.46|9.42|9.58|9.65|9.34|9.38|9.4|9.28|9.25|9.55|8.92|9.13|9.04|8.92|8.63|9.09|9.25|9.21|9.1|9.18|9.27|9.08|8.92|8.93|8.81|8.78|8.76|8.68|8.45||||||8.38|8.21|8.39|8.34|8.57|8.67|8.52|||8.54|8.61|8.92|9.03|9.17|9.23
07651|100349|/equities/linhai|SHANGHAICOMP||8.91|8.9|8.99|9.26|9.18|9.13|9.19|9.14|9.06|8.9|8.88|8.95|9.01|8.86|8.84|8.65|8.76|8.54|8.68|9.11|8.89|8.85|8.71|8.68|8.6|8.84|8.75|9.01|8.64|8.4|8.12|8.39|8.27|8.03|8.22|8.19|8.24|8.12|8.21|8.32|8.5|8.51|8.55|8.92|8.78|8.8|9.03|9.19|8.61|8.82|8.78|8.85|8.77|9.3|9.33|9.57|9.5|10.46|10.1|10.5||11.32|10.29|9.79|10.43|9.48|8.62|8.3|8|8.16|8.2|7.92|7.65|7.25|7.36|7.42|7.18|7.12|7.25|7.25|7.23|7.26||||7.23|6.89|6.99|6.99|7.28|7.99|8.12|8.52|8.47|8.27|8.16|8.55|8.61|8.88|8.68|9.11|9.18|9.31|||9.34|9.49|8.96|8.81|9.02|9.4|9.1|9.21|9.36|9.35|9.19|8.75|8.96|8.67|9.28|9.77|9.61|8.74|8.94|9.5|9.17|8.98|8.99|9.07|8.81|9.04|9.05|9.17|9.01|9.11|9.1|9.08|9.16|8.8|8.95|8.14|8.23|8.25|8.22|8.08||||||8.07|7.63|7.81|7.7|8.15|8.22|8.09|8.44|8.39|8.66|8.49|8.85|8.65|8.44|8.75|9.07|8.65|8.43|8.64||8.47|8.55|8.45|8.55|8.23|8.46|8.26|8.42|8.64|8.88|8.34|8.34|8.4|8.06|8.18|8.35|7.59|7.59|7.16|7.15|7.36|7.32|7.44|7.28|7.19|7.32|7.45|7.41|7.49|7.49|7.66|7.64|7.82|7.55|7.55|7.58|7.6|7.47|7.22|7.1|7.06|7.04|7.01|6.98|7.15|7.15|6.78|7|7.18|7.29|7.33|7.39|7.55|7.63|7.65|7.9|7.45|7.35|7.28|7.32|7.24||||||7.17|6.99|6.99|6.96|7.27|7.44|7.4|||7.2|7.3|7.27|7.31|7.39|7.25
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||6.1|6.11|6.08|6.06|6.08|6.14|6.18|6.32|6.3|6.35|6.34|6.35|6.3|6.38|6.41|6.32|6.3|6.16|6.23|6.57|6.57|6.65|6.71|6.56|6.68|6.61|6.7|6.77|6.72|6.75|6.82|6.77|6.81|7.21|7.06|6.42|6.63|6.52|6.53|6.72|6.63|6.54|6.51|6.5|6.44|6.39|6.33|6.31|6.41|6.55|6.26|6.17|6.13|6.13|6.11|6.15|6.03|6.2|6.24|6.16||5.96|6.08|6.21|6.19|6.08|6.07|6.16|6.06|6.35|6.27|6.33|6.4|6.58|6.67|6.57|6.47|6.34|6.23|6.2|5.99|5.83||||5.69|5.61|5.6|5.5|5.59|6.18|6.26|6.52|6.61|6.72|6.77|6.91|6.83|7|6.91|7.35|7.48|7.71|||7.58|7.66|7.58|7.63|7.48|7.75|7.78|7.8|7.78|7.86|7.81|7.82|7.53|7.45|7.97|8.08|8.02|7.65|7.82|8.27|8.38|8.37|8.38|8.36|8.36|8.28|8.17|8.3|8.3|8.3|8.22|8.2|8.27|8.16|8.08|8.16|8.37|8.43|8.21|8.19||||||8.19|8|8.24|8.38|8.73|8.72|8.81|9|9.11|9.48|9.65|9.28|9.7|9.85|9.71|9.54|9.83|10.05|10.13||9.99|9.6|9.6|9.61|9.67|9.73|9.78|9.94|9.78|9.7|9.91|10.23|10.16|10.27|10.11|10.07|10.01|9.9|9.26|9.11|9.15|9.15|8.32|8.41|8.43|8.49|8.51|8.39|8.19|8.23|8.35|8.35|8.43|8.39|8.23|8.1|8.11|8.18|8.16|7.95|8.02|8.01|8|7.91|8.03|8.11|8.08|8.18|8.3|8.44|8.4|8.54|8.7|8.66|8.69|9.23|9.23|9.23|9.22|8.95|8.57||||||8.49|8.39|8.52|8.26|8.34|8.43|8.58|||8.65|8.41|8.81|8.81|8.86|8.98
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||3.61|3.6|3.62|3.7|3.71|3.68|3.7|3.78|3.76|3.76|3.78|3.79|3.75|3.77|3.79|3.76|3.67|3.66|3.72|3.83|3.8|3.78|3.78|3.78|3.77|3.79|3.8|3.83|3.82|3.83|3.74|3.92|3.95|3.95|3.95|4.01|4.03|4.02|4.09|4.04|4.05|4.05|4.07|4.1|4.08|4.12|4.14|4.13|4.15|4.12|4.11|4.13|4.36|4.37|4.31|4.37|4.28|4.29|4.26|4.33||4.33|4.25|4.28|4.24|4.24|4.23|4.16|4.14|4.34|4.2|4.12|4.14|4.17|4.21|4.15|4.13|4.15|4.16|4.17|4.12|4.31||||4.42|4.64|5.15|5.03|5.16|5.54|5.48|5.74|5.89|5.82|5.95|5.94|5.69|5.68|5.68|5.58|5.38|5.34|||5.07|5|4.96|4.92|4.92|4.86|4.86|4.89|4.94|4.87|4.9|4.86|4.8|4.66|5.07|5.18|5.17|5.17|5.37|5.52|5.56|5.59|5.49|5.47|5.45|5.41|5.39|5.56|5.56|5.61|5.62|5.47|5.54|5.38|5.42|5.58|5.59|5.55|5.6|5.49||||||5.23|5.3|5.39|5.28|5.48|5.48|5.54|5.56|5.44|5.37|5.41|5.5|5.56|5.67|5.53|5.5|5.35|5.29|5.33||5.22|5.23|5.23|5.22|5.23|5.27|5.33|5.26|5.28|5.22|5.28|5.3|5.17|5.15|5.2|5.23|5.28|5.35|5.38|5.29|5.31|5.29|5.25|5.16|5.17|5.29|5.31|5.36|5.36|5.25|5.25|5.21|5.2|5.19|5.24|5.22|5.36|5.38|5.11|5.15|5.1|5.24|5.3|5.24|5.42|5.43|5.45|5.64|5.72|5.77|5.8|6.07|6.03|6.03|6|5.92|6.03|6.01|5.95|6.27|6.4||||||6.42|6.29|6.49|6.5|6.98|7.48|7.44|||7.57|7.87|7.89|7.88|8.15|8.01
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||4.95|4.91|4.88|4.98|4.97|4.94|4.99|5.04|5.03|5.02|5.05|5.03|4.97|4.96|4.96|4.92|4.91|4.84|4.93|5.21|5.22|5.28|5.25|5.17|5.11|5.15|5.17|4.97|4.93|4.91|4.74|4.93|5.03|4.95|5.05|5.08|5.05|5.06|5.15|5.24|5.2|5.15|5.08|5.1|5.05|5.04|5.03|4.96|5.1|5.1|5.11|5.14|5.13|5.12|5.1|5.16|5.11|5.21|5.22|5.25||5.33|5.39|5.36|5.21|5.02|4.94|4.95|4.82|5.09|5|4.96|4.98|4.92|5.01|4.87|4.77|4.71|4.76|4.71|4.66|4.76||||4.67|4.47|4.58|4.69|4.97|5.52|5.73|6.12|6.17|5.68|5.66|5.89|6.01|6.14|5.82|6.01|5.81|5.9|||5.88|6.16|6.08|6.29|6.01|5.96|5.82|6.01|6.12|6.12|5.91|5.37|5.47|5.36|5.57|6.18|5.62|5.48|5.4|5.61|5.57|5.45|5.38|4.89|4.81|4.83|4.82|4.99|4.96|5.05|5|5|5.05|4.97|4.96|4.96|5.05|5.08|5.06|4.9||||||4.87|4.76|4.9|4.83|5.07|5.15|5.16|5.28|5.29|5.38|5.36|5.52|5.52|5.53|5.59|5.32|5.48|5.53|5.55||5.45|5.47|5.48|5.38|5.45|5.34|5.28|5.31|5.3|5.2|5.07|5.16|5.06|5.07|5.14|5.19|4.99|4.96|4.92|4.91|4.98|4.93|4.95|4.87|4.76|4.84|4.86|4.83|4.82|4.82|4.84|4.78|4.87|4.8|4.81|4.73|4.76|4.76|4.75|4.65|4.59|4.6|4.52|4.52|4.6|4.59|4.48|4.57|4.66|4.73|4.84|4.82|4.8|4.81|4.86|4.81|4.96|4.95|4.98|4.98|4.99||||||4.84|4.61|4.74|4.73|4.88|5.04|5.04|||5|4.97|4.95|4.91|4.99|4.95
07655|101167|/equities/loncin-motor|SHANGHAICOMP||4.98|5.05|5|5.16|5.01|4.91|4.91|4.98|4.96|4.93|4.93|4.95|4.97|5.05|5.09|4.8|4.79|4.73|4.88|5.06|5.15|4.98|4.92|4.92|4.84|4.88|4.86|4.88|4.68|4.65|4.44|4.49|4.46|4.43|4.55|4.61|4.68|4.56|4.56|4.6|4.64|4.61|4.68|4.93|4.99|4.95|4.99|4.98|4.95|5.06|4.97|4.77|4.77|4.77|4.7|4.79|4.51|4.61|4.58|4.66||4.7|4.65|4.58|4.61|4.66|4.71|4.83|4.62|4.79|4.73|4.68|4.72|4.52|4.51|4.55|4.41|4.39|4.46|4.38|4.25|4.37||||4.21|3.88|3.84|3.77|4.1|4.4|4.89|4.65|4.7|4.51|4.11|4.14|4.13|4.21|4.12|4.26|4.34|4.4|||4.37|4.36|4.42|4.37|4.35|4.38|4.37|4.42|4.41|4.4|4.43|4.23|4.21|4.09|4.3|4.43|4.41|4.31|4.4|4.6|4.7|4.77|4.82|4.87|4.9|4.83|4.81|5|4.95|5.11|5.1|5.12|5.17|5.15|5.18|5.17|5.28|5.19|5.13|5||||||4.88|4.72|4.78|4.7|4.9|5.05|5.08|5.23|5.25|5.41|5.42|5.48|5.59|5.46|5.44|5.36|5.54|5.28|5.4||5.51|5.73|6.03|5.58|5.36|5.16|5.35|5.27|5.27|5.3|5.51|5.55|5.53|5.51|5.62|5.6|5.21|5.13|5.13|5.21|5.31|5.28|5.33|5.54|5.52|5.22|5.24|5.34|5.37|5.47|5.5|5.56|5.77|5.77|5.71|6.31|5.74|5.73|5.21|4.84|4.73|4.47|4.29|4.26|4.37|4.36|4.26|4.38|4.44|4.52|4.48|4.62|4.74|4.73|4.75|4.78|4.83|4.73|4.71|4.9|4.76||||||4.37|4.26|4.32|4.8|4.36|4.44|4.34|||4.22|4.28|4.31|4.27|4.33|4.35
07656|100656|/equities/long-yuan|SHANGHAICOMP||6.43|6.62|6.73|7.1|6.91|7.16|7.41|7.35|7.41|7.09|6.84|6.99|6.95|6.74|6.85|6.84|6.83|6.7|7.01|7.42|7.54|7.04|6.94|6.88|6.9|7.13|6.93|6.43|6.53|6.67|6.36|6.71|6.54|6.64|6.67|6.75|6.6|6.5|6.52|6.6|6.7|6.82|6.88|6.97|6.6|6.74|6.7|6.44|6.78|6.99|7|7.01|6.63|6.65|6.23|6.38|6.39|6.39|6.18|6.37||6.26|5.88|5.48|5.46|5.44|5.25|5.2|5.02|5.31|5.42|5.34|5.27|5.22|5.39|5.45|5.56|5.5|5.65|5.24|4.97|5.19||||5.17|5.01|4.96|4.74|4.67|4.98|4.99|5.38|5.4|5.39|5.65|5.92|5.93|6.34|6.27|6.52|6.24|6.38|||6.21|6.23|6.15|5.9|6.18|5.82|5.82|6.02|6.15|6.19|6.16|6.12|6.09|5.93|6.16|6.15|6.42|6.2|6.03|6.3|5.86|6|5.85|5.78|5.77|5.99|5.9|6.13|6.19|6.33|6.4|6.24|6.27|5.96|5.9|5.97|6.06|5.94|5.93|5.91||||||5.48|5.45|5.54|5.73|6.37|6.45|6.38|6.72|6.59|6.91|6.75|6.76|6.97|7.08|7.08|7.25|6.88|6.55|6.75||6.89|6.7|6.54|6.41|6.39|6.62|6.75|6.63|6.87|6.91|6.99|7.12|7.11|6.46|6.31|6.32|6.55|6.74|6.83|6.84|6.74|6.59|6.65|6.56|6.62|6.74|6.92|6.82|6.38|6.3|6.17|6.02|6.34|6.33|7.03|7.2|6.91|6.28|6.26|5.86|6.17|6.86|6.99|7.15|7.16|7.2|6.89|7.28|7.24|6.99|7.15|6.84|6.42|6.42|6.59|6.63|6.69|6.6|6|6|5.94||||||6.19|5.97|6.24|5.86|6.19|6.21|6.15|||6.13|6.24|6.4|6.27|6.56|6.4
07657|100948|/equities/longjian|SHANGHAICOMP||3.08|3.13|3.07|3.13|3.12|3.11|3.09|3.13|3.12|3.07|3.12|3.07|2.95|2.98|3|2.99|2.97|2.92|2.96|3.12|3.18|3.21|3.21|3.25|3.2|3.26|3.27|3.32|3.33|3.36|3.24|3.39|3.5|3.44|3.35|3.31|3.29|3.34|3.44|3.34|3.37|3.36|3.41|3.35|3.29|3.28|3.31|3.28|3.38|3.39|3.39|3.44|3.49|3.47|3.47|3.58|3.61|3.56|3.58|3.65||3.72|3.78|3.65|3.75|3.83|3.77|3.77|3.69|3.79|3.8|3.56|3.57|3.57|3.7|3.73|3.9|4.21|3.83|3.48|3.16|3.41||||3.38|3.38|3.35|3.22|3.13|3.3|3.24|3.49|3.69|3.62|3.64|3.78|3.7|3.98|3.99|4.29|3.98|3.92|||3.8|3.9|3.71|3.63|3.81|3.66|3.62|3.68|3.75|3.89|3.91|4.22|4.15|4.08|3.71|3.37|3.56|3.52|3.2|3.29|3.39|3.44|3.13|3.11|3.08|3.09|3.03|3.24|3.36|3.41|3.46|3.42|3.46|3.44|3.35|3.38|3.31|3.3|3.3|3.09||||||2.81|2.81|2.87|2.74|2.91|2.92|2.94|3.05|3|2.97|2.96|3.08|2.99|3|3.04|3|3.19|2.9|2.94||2.77|2.81|2.8|2.79|2.78|2.76|2.76|3.05|2.92|2.65|2.6|2.63|2.57|2.51|2.51|2.5|2.51|2.51|2.5|2.46|2.5|2.46|2.49|2.44|2.42|2.45|2.49|2.47|2.48|2.48|2.5|2.47|2.5|2.46|2.45|2.41|2.41|2.38|2.38|2.35|2.34|2.37|2.36|2.33|2.37|2.33|2.32|2.34|2.36|2.38|2.38|2.42|2.43|2.45|2.47|2.43|2.46|2.46|2.47|2.55|2.57||||||2.53|2.51|2.55|2.52|2.63|2.69|2.66|||2.62|2.63|2.66|2.63|2.68|2.64
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||7.98|8.41|7.94|8.07|7.83|7.77|7.78|7.8|7.86|7.82|7.87|7.83|7.82|7.85|7.83|7.66|7.6|7.32|7.4|7.8|7.92|7.79|7.74|7.74|7.65|7.66|7.6|7.77|7.66|7.72|7.43|7.61|7.75|7.68|8.04|7.88|7.16|7.1|7.31|7.29|7.23|7.44|7.17|7.46|7.09|7.18|7.16|6.9|6.96|6.99|6.95|7.03|7.09|7.24|7.01|7.15|7.04|6.99|7.03|7.08||7.01|6.97|6.99|6.94|6.92|6.81|6.71|6.49|6.84|6.73|6.76|6.72|6.69|6.75|6.85|6.54|6.39|6.46|6.41|6.27|6.24||||6.09|5.9|5.77|5.73|5.99|6.51|6.55|6.81|6.8|6.69|6.68|6.9|6.86|6.97|6.79|7.06|7.09|7.36|||7.22|7.31|7.28|7.3|7.45|7.55|7.25|7.37|7.56|7.45|7.32|7.32|7.25|6.93|7.42|7.81|7.94|8.25|8.66|8.37|8.6|9.56|8.69|8.46|8.75|9.15|8.32|8.27|8.44|8.38|7.62|7.13|7.31|7.28|7.44|7.42|7.59|7.68|7.7|7.39||||||7.5|7.21|7.47|7.43|7.82|8.02|8|8.45|7.87|8.19|7.82|7.72|7.63|7.47|7.24|7.25|7.35|7.28|7.33||7.14|7.16|7.11|7.13|7.11|7.06|7.17|7.25|7.33|7.19|7.16|7.08|7.04|7.06|6.9|6.88|6.91|6.87|6.85|6.82|6.88|6.9|6.96|6.83|6.76|6.87|6.93|6.91|6.89|6.81|6.8|6.72|6.78|6.71|6.76|6.69|6.66|6.6|6.57|6.55|6.52|6.53|6.49|6.48|6.71|6.68|6.6|6.86|7.09|7.17|7.07|7.15|7.26|7.54|7.62|7.44|7.49|7.39|7.74|7.67|7.7||||||7|6.89|7.2|6.87|7.13|7.27|7.33|||7.16|7.25|7.46|7.24|7.31|7.21
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||2.75|2.73|2.73|2.75|2.77|2.65|2.66|2.68|2.68|2.68|2.73|2.71|2.46|2.47|2.49|2.46|2.42|2.39|2.39|2.53|2.55|2.59|2.6|2.63|2.57|2.57|2.56|2.6|2.61|2.59|2.48|2.54|2.59|2.57|2.63|2.65|2.58|2.57|2.66|2.67|2.69|2.64|2.57|2.63|2.65|2.6|2.63|2.62|2.66|2.72|2.83|2.83|2.8|2.86|2.88|2.84|2.85|2.9|2.87|2.99||2.9|2.77|2.57|2.49|2.51|2.59|2.59|2.47|2.56|2.48|2.43|2.35|2.3|2.33|2.33|2.26|2.27|2.3|2.3|2.23|2.27||||2.16|2.07|2.12|2.07|2.23|2.45|2.52|2.61|2.53|2.48|2.44|2.5|2.51|2.53|2.52|2.54|2.53|2.58|||2.54|2.55|2.56|2.56|2.57|2.57|2.55|2.59|2.64|2.65|2.62|2.59|2.61|2.6|2.76|2.78|2.86|2.83|2.57|2.64|2.66|2.69|2.69|2.67|2.64|2.68|2.66|2.74|2.7|2.74|2.73|2.73|2.69|2.64|2.64|2.64|2.7|2.74|2.81|2.76||||||2.68|2.63|2.66|2.65|2.8|2.81|2.87|2.95|2.94|3|3.08|3.21|3.11|3.07|3.04|3.03|3.09|3.13|3.16||3.01|2.92|2.92|2.95|2.99|2.96|3|3.03|3.06|2.97|3.01|2.98|2.97|3.01|3.02|3.05|3.03|2.95|2.93|2.92|2.88|2.93|2.89|2.87|2.84|2.91|2.95|2.97|2.97|2.97|2.91|2.89|2.92|2.94|3.04|2.97|2.97|3|3.02|3.03|3.1|3.19|3.11|3.02|3.1|3.04|2.93|3.03|3.09|3.13|3.16|3.19|3.26|3.3|3.28|3.37|3.4|3.43|3.42|3.54|3.54||||||3.49|3.36|3.45|3.49|3.54|3.72|3.68|||3.7|3.65|3.79|3.82|3.9|4.01
07660|100382|/equities/lucky-film|SHANGHAICOMP||7.78|7.8|7.97|8.37|8.31|8.29|8.5|8.51|8.52|8.41|8.22|8.34|8.26|8.22|8.19|7.92|7.91|7.72|7.62|8.08|8.05|8.03|7.94|7.8|7.68|7.81|7.74|7.89|7.69|7.73|7.45|7.74|7.53|7.44|7.63|7.5|7.7|7.47|7.68|7.82|7.72|7.64|7.66|7.99|8.26|7.93|7.81|7.51|7.83|7.68|7.48|7.48|7.42|7.59|7.51|7.44|7.49|7.45|7.47|7.37||7.34|7.37|7.31|7.67|7.26|6.86|6.93|6.61|6.56|6.58|6.61|6.19|5.91|5.93|5.96|5.94|5.89|5.96|5.93|5.72|5.87||||5.85|5.68|5.68|5.48|5.65|6.28|6.42|6.85|6.96|6.87|6.92|7.19|6.97|7.06|6.88|7.12|7.21|7.35|||7.26|7.37|7.3|7.19|7.27|7.14|7.1|7.18|7.21|7.16|7.1|7.06|6.92|6.78|7.15|7.27|7.19|7.11|7.26|7.46|7.54|7.69|7.67|7.58|7.53|7.45|7.45|7.64|7.49|7.59|7.48|7.34|7.44|7.37|7.45|7.28|7.47|7.53|7.38|7.29||||||7.19|7.02|7.19|7.21|7.63|7.7|7.73|8.17|8.13|8.34|8.17|8.36|8.38|8.08|8.14|8.18|8.45|8.2|8.4||8.34|8.32|8.05|7.8|7.55|7.41|7.73|7.88|7.98|7.94|8.08|8|7.78|7.67|7.74|7.71|7.77|7.73|7.57|7.63|7.62|7.57|7.71|7.59|7.38|7.49|7.44|7.42|7.43|7.5|7.5|7.36|7.38|7.14|7.21|7.06|6.93|6.87|6.88|6.75|6.73|6.94|6.79|6.83|7.05|6.78|6.55|6.95|7.07|7.03|6.86|7.05|7.02|7|6.95|6.79|6.93|6.86|6.94|7.14|7.21||||||7.13|6.84|7.11|7|7.66|8.05|8.1|||7.99|8.09|8.47|8.08|8.1|8.05
07661|100400|/equities/luenmei-group|SHANGHAICOMP||8.19|7.82|7.75|7.9|7.67|7.72|7.54|7.69|7.62|7.59|7.57|7.53|7.44|7.4|7.39|7.49|7.46|7.45|7.32|7.55|7.44|7.39|7.41|7.32|7.23|7.42|7.41|7.59|7.52|7.55|7.33|7.39|7.43|7.26|7.35|7.4|7.44|7.38|7.67|7.48|7.43|7.49|7.38|7.41|7.33|7.21|7.21|7.08|7.24|7.25|7.38|7.32|7.24|7.29|7.24|7.38|7.2|7.26|7.3|7.38||7.21|7.23|7.15|7.05|6.92|7.02|7.11|6.75|6.92|6.88|6.88|6.81|6.93|6.96|6.96|6.95|6.97|7.11|6.77|6.68|6.87||||6.79|6.31|6.14|6.04|6.53|6.79|6.78|6.96|7|6.94|6.83|6.85|6.83|6.89|6.82|6.98|7.05|7.18|||7.19|7.15|7.21|7.15|7.35|7.48|7.51|7.45|7.41|7.42|7.45|7.36|7.35|7.32|7.88|8.16|8.21|7.8|7.98|8.34|8.48|8.47|8.12|8.12|8.11|8.13|8.16|8.31|8.31|8.33|8.3|8.2|8.23|8.2|8.28|8.31|8.37|8.31|8.24|8.19||||||8.14|8.16|8.29|8.29|8.46|8.59|8.63|8.73|8.73|8.76|8.73|8.81|8.98|8.93|9.15|9.11|9.13|8.98|9.09||9.01|8.98|8.99|9.12|9.28|9.28|9.61|9.52|9.58|8.71|8.66|8.72|8.54|8.53|8.48|8.52|8.54|8.44|8.45|8.42|8.21|8.18|8.2|8.07|8.09|8.07|8.11|8.15|8.2|8.19|8.2|8.22|8.24|8.24|8.29|8.16|8.05|8|8.06|8.09|8.1|8.19|8.11|8.12|8.22|8.26|8.35|8.44|8.47|8.43|8.43|8.49|8.54|8.52|8.6|8.55|8.58|8.64|8.85|9.14|9.33||||||9.35|9.26|9.54|9.31|9.23|9.33|9.41|||9.21|8.99|8.64|8.66|8.84|8.72
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||24.64|25.35|25.48|26.6|27.44|28.18|28.59|27.15|27.38|27.22|27.57|27.38|27.62|26.59|24.86|24.98|24.03|23.94|24.7|25.49|25.71|23.37|23.08|21.94|21.03|22.76|23.31|22.74|22.63|22.67|22.58|23.42|23.11|22.7|22.76|23.4|23.52|23.3|23.58|24.01|24.28|25.02|24.6|26.22|27.04|25.61|23.28|22.31|22.61|23.13|23.23|22.44|22.27|23.18|23.44|22.83|22.75|23.52|23.8|24||23.3|24.1|22.8|22.68|20.62|19.92|19.59|18.9|19.74|19.61|19.68|18.92|18.65|18.35|18.39|18.71|18.36|17.76|17.42|17.5|18.16||||17.82|16.2|16.19|15.53|16.14|17.88|18.4|19.41|19.92|19.98|20.14|20.2|20.05|21.25|22.32|22.73|22.65|22.86|||21.91|22.31|23.72|24.37|24|25.39|26|26.43|25.75|25.91|26.05|25.08|25.27|23.51|24.09|25.63|26.15|25.29|25.89|25.66|25.48|25.23|25.63|25.25|26|25.69|25.04|24.31|22.8|23.63|24.25|25.52|25.71|25.33|25.03|25.52|26.36|26.69|26.55|26.4||||||26.05|26.6|27.42|27.01|28|27.9|28.2|29.22|29.97|29.9|29.97|30.06|32.53|32.1|33.26|35.18|33.41|34.27|38.08||36.89|36.43|33.12|32.6|32.95|33.35|33.9|34.18|32.3|31.99|31.92|32.7|32.88|33.4|34.51|34.77|34.82|32.56|32.35|32.21|29.28|30.11|29.3|28.13|28.66|28.52|29.28|27.28|27.99|28.15|27.99|27.31|24.83|24.14|23.9|24.44|23.67|23.1|22.56|22.12|22.8|22.68|22.96|22.49|21.94|22.03|22.41|20.37|19.81|20|19.14|19.7|20.17|19.7|19.36|19.69|20.09|19.34|19.05|19.58|19.39||||||19.46|18.91|19.8|19.48|20.16|20.83|20.64|||20.25|20.27|21.28|21.11|21.37|22.2
07663|100452|/equities/lushang-proper|SHANGHAICOMP||9.18|9.34|9.32|9.13|9.11|9.12|9.1|9.2|9.04|9.05|9.2|9.25|9.01|9.05|9.06|9.19|8.97|8.86|9.02|9.38|9.5|9.74|9.91|9.57|9.26|9.23|8.93|9.21|8.53|8.57|8.3|8.48|8.64|8.61|8.93|9.25|9.43|9.39|9.81|9.96|10.14|10.48|10.12|9.2|9.28|9.23|9.36|9.3|9.49|9.54|9.25|9.33|9.13|9.02|9.07|9.2|8.92|9.07|9.17|9.14||9.17|9.09|9.12|8.9|8.57|8.61|8.51|8.31|8.92|8.93|8.65|8.69|8.74|8.84|8.65|8.6|8.74|8.51|8.27|8.2|8.55||||8.55|8.01|8.14|7.95|8.24|9.15|9.36|9.62|9.64|10.02|10.41|10.82|10.02|10.51|10.41|11.12|11.01|11.39|||11.16|10.98|10.9|10.44|10.67|10.59|10.74|10.82|10.69|10.62|10.44|10.25|9.69|9.56|10.3|10.62|10.58|10.1|10.62|11.22|11.5|11.61|11.71|11.79|11.7|11.87|11.54|11.94|11.85|11.94|11.75|11.57|11.4|11.36|11.18|11.36|11.53|11.47|11.41|11.4||||||10.91|11.13|11.3|11.39|11.97|12.27|11.74|12.07|11.98|12.15|11.98|12.12|12.52|12.5|12.52|12.61|12.8|12.64|13||13.25|13.22|13.4|13.48|13.33|13.24|13.68|13.89|13.96|13.42|13.7|14.21|13.85|14.71|13.87|13.69|13.94|13.4|13.16|13.26|13.77|13.75|13.79|13.88|14.38|15.12|15.13|14.75|14.3|13|12.08|12.03|12.25|12.25|12.54|12.21|12.39|12.14|12|11.87|12|12.25|12.13|12.86|13.44|13.4|12.91|12.67|14.08|14.34|14.21|14.68|14.91|14.8|14.2|14.18|14.28|14.82|14.97|14.27|14.17||||||13.37|13.31|13.59|13.91|13.95|13.32|12.84|||12.83|12.49|13.42|13.4|13.72|13.38
07664|100891|/equities/luxin-venture|SHANGHAICOMP||13.04|13.01|12.97|13.2|13.18|13.18|13.26|13.35|13.14|13.26|13.28|13.09|12.5|12.68|12.62|12.59|12.29|12.16|12.08|13.04|13.1|13.52|13.37|13.19|13.02|13.09|13.15|13.16|13.15|13.02|12.6|13.06|13.14|13.2|13.2|13.12|13.03|13|13.29|13.39|13.25|13.26|13.3|13.66|13.63|14.35|13.95|13.73|14.23|13.54|13.57|13.85|14.03|13.81|13.19|13.45|13.28|13.21|13.18|13.24||13.12|13.19|13.52|12.29|12.53|12|11.88|11.54|12.1|11.93|11.74|11.74|11.7|11.68|11.68|11.67|11.55|11.64|11.36|11.2|11.29||||11.16|10.55|10.72|10.4|10.79|11.65|11.97|12.33|12.54|12.63|12.88|13.4|13.16|14.19|13.8|15.15|15.38|15.38|||15.62|15.05|14.75|14.6|15.24|15|15.41|16.15|16.78|16.27|16.27|16.21|15.78|14.73|14.83|15.79|15.11|15.12|14.7|14.87|15.18|15.02|14.95|15.08|14.35|13.95|14.28|15.87|15.05|15.29|15.22|14.65|14.95|15.2|15.27|15.2|14.9|15.07|15.25|13.86||||||13.32|13.06|13.14|12.28|12.83|13|13.42|13.52|13.78|13.37|13.37|13.29|13.42|13.2|13.49|13.48|12.95|13.02|13.22||12.92|12.6|12.4|12.52|12.43|12.6|12.81|12.85|12.95|12.92|13.23|13.19|13.39|13.26|13.18|13.06|12.48|12.27|12.18|12.19|12.26|12.26|12.45|12.24|12.36|12.3|12.4|12.52|12.6|12.62|12.78|12.52|12.9|13.08|13.19|13.64|13.38|13.42|13.05|12.78|12.62|12.26|12.25|12.22|12.88|12.82|12.46|13.12|13.18|13.53|13.85|13.9|13.81|13.31|13.2|13.02|13.19|13.14|13.08|13.33|13.56||||||13.28|13.04|13.51|13.34|13.68|13.92|14.08|||13.78|14.26|14.18|14.1|14.41|14.51
07665|100892|/equities/luyin-invest|SHANGHAICOMP||8.02|8.07|8.04|8.2|8.02|8|7.99|7.85|7.93|7.63|7.68|7.59|7.49|7.5|7.46|7.4|7.45|7.21|7.28|7.92|8.02|8.27|7.96|7.84|7.75|8|7.83|7.97|8.14|7.95|7.79|8.11|7.37|7.31|7.62|7.87|7.79|7.08|7.24|7.22|7.31|7.25|7.22|7.34|7.07|7.28|7.04|6.96|6.89|6.94|6.76|6.86|6.88|7.09|7.12|7.18|6.91|6.85|6.82|6.77||6.73|6.81|6.88|6.85|6.76|6.66|6.65|6.22|6.49|6.21|6.15|6.14|6.08|6.15|6.13|6.12|6.03|6.15|6.07|5.91|6.02||||5.93|5.72|5.79|5.68|5.98|6.63|6.58|6.98|7.11|6.8|6.92|6.95|6.94|7.18|7.14|7.47|7.35|7.39|||7.39|7.08|6.71|6.48|6.45|6.51|6.5|6.38|6.33|5.75|5.75|5.7|5.75|5.57|5.86|5.95|5.92|5.78|5.91|6.14|6.21|6.26|6.23|6.21|6.13|6.11|6.13|6.13|6.15|6.09|6.01|5.92|5.97|5.96|6.02|5.95|6.05|6.01|6.05|5.82||||||5.67|5.59|5.76|5.65|5.94|6.01|5.91|6.11|6.18|6.37|6.23|6.38|6.44|6.39|6.39|6.41|6.54|6.46|6.55||6.34|6.32|6.3|6.33|6.25|6.25|6.47|6.54|6.44|6.24|6.52|6.53|6.53|6.51|6.55|6.67|6.67|6.71|6.49|6.53|6.81|6.69|6.52|6.29|6|6.1|6.1|6.26|6.23|6.27|6.31|6.21|6.22|6.2|6.26|6.34|6.24|6.31|6.34|6.17|6.19|6.36|6.02|6.11|6.2|6.15|5.59|6.05|6.2|6.35|5.9|5.99|6.07|5.98|5.95|5.91|6.09|5.94|5.83|5.8|5.94||||||5.4|5.1|5.28|5.25|5.68|5.69|5.65|||5.5|5.57|5.67|5.59|5.75|5.55
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||3|3.02|2.97|3.03|3.07|3.04|3.03|3.09|3.07|3.09|3.1|3.06|3|3.04|3.05|3.02|2.97|2.95|3.01|3.11|3.13|3.14|3.14|3.18|3.16|3.23|3.33|3.69|3.66|3.64|3.53|3.74|3.78|3.77|3.74|3.78|3.79|3.81|3.85|3.79|3.81|3.79|3.82|3.85|3.83|3.84|3.84|3.83|3.85|3.83|3.86|3.9|3.98|3.93|3.9|4|4|3.99|3.96|4.03||4.05|3.89|3.89|3.9|3.92|3.93|3.88|3.83|3.99|3.94|3.88|3.87|3.89|3.9|3.9|3.84|3.87|3.79|3.79|3.8|3.98||||3.95|3.8|3.87|3.77|3.87|4.22|4.21|4.45|4.67|4.48|4.65|4.74|4.61|4.63|4.46|4.54|4.36|4.35|||4|3.96|3.91|3.83|3.91|3.88|3.95|3.97|4.02|3.87|3.99|3.92|3.83|3.8|4.22|4.5|4.6|4.58|4.54|4.75|4.58|4.45|4.22|4.19|4.17|4.2|4.13|4.28|4.26|4.41|4.42|4.23|4.22|4.1|4.17|4.35|4.36|4.2|4.24|4.07||||||3.96|4.15|4.27|4.23|4.44|4.49|4.64|4.48|4.07|3.99|4|4.08|4.09|4.25|4.13|4.07|3.86|3.72|3.75||3.69|3.7|3.7|3.69|3.71|3.77|3.88|3.86|3.93|3.85|3.94|3.91|3.73|3.72|3.84|3.85|3.83|3.87|3.9|3.76|3.69|3.75|3.7|3.61|3.63|3.73|3.7|3.76|3.75|3.66|3.68|3.61|3.64|3.65|3.76|3.77|3.94|3.84|3.84|3.86|3.84|4.02|4.12|4.05|4.22|4.24|4.22|4.36|4.57|4.63|4.65|4.87|4.85|4.8|4.68|4.62|4.64|4.64|4.63|4.84|4.94||||||4.95|4.95|5.3|5.37|5.56|5.92|5.94|||5.93|6.23|6.4|6.39|6.57|6.52
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||3.4|3.41|3.38|3.41|3.41|3.38|3.34|3.39|3.37|3.34|3.34|3.34|3.26|3.28|3.3|3.28|3.24|3.24|3.27|3.37|3.37|3.41|3.41|3.44|3.39|3.4|3.4|3.4|3.39|3.38|3.25|3.38|3.42|3.38|3.39|3.41|3.38|3.37|3.45|3.48|3.52|3.48|3.44|3.47|3.44|3.42|3.41|3.37|3.43|3.44|3.41|3.46|3.49|3.5|3.46|3.52|3.5|3.69|3.74|3.69||3.7|3.75|3.69|3.68|3.68|3.62|3.58|3.48|3.66|3.62|3.62|3.63|3.57|3.68|3.63|3.64|3.51|3.53|3.52|3.45|3.61||||3.71|3.5|3.57|3.6|3.72|4.13|4.59|4.73|4.3|4.38|4.17|4.23|4.24|4.43|4.14|3.99|4.02|4.14|||4.09|4.1|4.03|3.95|4|4.02|3.96|4.06|4.1|4.09|3.99|3.63|3.56|3.49|3.74|3.69|3.6|3.63|3.7|3.88|3.82|3.72|3.69|3.66|3.64|3.63|3.59|3.7|3.72|3.75|3.71|3.68|3.74|3.65|3.76|3.67|3.7|3.64|3.64|3.55||||||3.46|3.37|3.42|3.42|3.51|3.62|3.59|3.65|3.6|3.67|3.6|3.7|3.7|3.69|3.72|3.68|3.7|3.64|3.66||3.61|3.6|3.55|3.59|3.57|3.56|3.52|3.58|3.61|3.53|3.5|3.51|3.47|3.42|3.43|3.44|3.46|3.45|3.42|3.43|3.44|3.42|3.44|3.38|3.37|3.41|3.44|3.44|3.45|3.4|3.41|3.42|3.45|3.45|3.41|3.37|3.38|3.36|3.37|3.38|3.41|3.42|3.39|3.37|3.4|3.4|3.34|3.33|3.41|3.41|3.45|3.48|3.48|3.52|3.5|3.48|3.54|3.54|3.5|3.6|3.62||||||3.57|3.54|3.64|3.65|3.74|3.79|3.76|||3.82|3.75|3.69|3.67|3.75|3.69
07668|100546|/equities/markor-furn|SHANGHAICOMP||2.85|2.87|2.87|2.93|2.96|2.96|2.97|3.02|2.97|2.96|3|2.99|2.94|2.97|2.94|2.95|2.91|2.88|2.94|3.03|2.98|2.96|2.91|2.92|2.9|2.9|2.88|2.92|2.95|2.87|2.78|2.91|2.96|2.93|2.94|2.96|2.96|2.95|2.99|3.01|3.03|3.06|3.06|3.07|3.04|3.05|3.03|3.04|3.11|3.11|2.96|2.98|2.95|2.93|2.93|2.95|2.93|2.98|3.01|3.04||2.99|2.97|2.96|2.93|2.9|2.94|2.93|2.89|3.03|2.99|2.97|2.96|2.94|2.97|2.98|2.93|2.95|2.93|2.91|2.9|2.92||||2.96|2.9|2.91|2.99|3.09|3.15|3.11|3.22|3.25|3.25|3.34|3.29|3.27|3.34|3.26|3.35|3.33|3.42|||3.35|3.36|3.34|3.2|3.26|3.29|3.29|3.35|3.36|3.26|3.25|3.23|3.12|3.01|3.19|3.25|3.21|3.19|3.3|3.42|3.46|3.5|3.46|3.44|3.43|3.43|3.37|3.54|3.54|3.59|3.52|3.5|3.57|3.48|3.54|3.55|3.59|3.59|3.62|3.54||||||3.45|3.41|3.49|3.41|3.58|3.67|3.76|3.78|3.74|3.83|3.81|3.93|3.95|3.86|3.99|3.63|3.65|3.65|3.59||3.51|3.5|3.52|3.54|3.58|3.52|3.52|3.56|3.66|3.54|3.5|3.48|3.44|3.44|3.47|3.53|3.6|3.27|3.29|3.22|3.26|3.27|3.26|3.22|3.21|3.27|3.33|3.36|3.36|3.36|3.37|3.37|3.44|3.4|3.4|3.32|3.36|3.27|3.34|3.36|3.35|3.37|3.37|3.38|3.49|3.39|3.3|3.34|3.42|3.42|3.4|3.33|3.2|3.25|3.27|3.19|3.17|3.18|3.19|3.23|3.19||||||3.14|3.13|3.16|3.09|3.16|3.25|3.21|||3.3|3.41|3.39|3.44|3.52|3.51
07669|101004|/equities/mayinglong|SHANGHAICOMP||22.72|22.44|22.51|23.24|23.2|21.49|21.63|21.76|21.89|21.69|21.48|21.35|20.64|20.98|21.04|21.1|21.02|20.88|20.37|21.5|21.56|22.11|22.3|22.63|22.53|22.5|22.93|23.1|22.78|21.48|21.18|21.47|21.57|21.76|22.28|22.52|22.15|22.64|23.26|23.39|23.05|23.3|22.82|22.95|22.68|22.58|22.47|22.45|22.81|22.7|22.59|22.42|22.1|21.69|21.73|21.66|21.68|21.73|22.18|21.44||20.92|20.97|20.94|20.53|20.3|20.46|20.41|20.02|21.05|21.05|20.81|20.83|20.99|21.27|21.06|20.87|20.82|20.82|20.69|20.43|20.82||||19.9|19.38|19.65|18.11|18.24|19.63|19.89|20.64|21.01|21.29|21.11|21.41|21.24|22.02|21.51|22.13|22.88|22.78|||22.5|22.82|22.88|23.14|22.68|22.69|22.86|23.12|21.98|22.26|21.79|21.75|20.82|20.19|21.65|21.97|21.39|20.68|21.28|22.49|23.31|23.33|23.42|23.19|23.19|23.09|22.45|22.86|22.67|23.03|22.71|22.34|22.62|22.49|22.25|22.19|22.91|22.94|22.25|22.25||||||21.69|21.69|22.43|22.39|23.49|23.81|24.35|24.8|25.73|26.7|27.37|26.44|28.23|28.15|27.91|27.6|27.6|27.02|29||28.76|27.52|26.83|27.41|28.43|28.6|27.72|27.98|26.68|26.41|24.75|24.56|24.7|24.88|24.7|24.77|24.65|24.17|23.98|23.48|23.86|23.84|24.03|23.96|23.83|24.43|25.25|24.3|24.41|24.36|24.63|24.6|25.02|24.6|24.49|23.93|23.96|24.14|23.99|23.7|23.4|24.49|24.75|24.98|25.3|25.19|24.85|25.99|26.58|26.88|25.66|26.29|26.53|26.77|25.88|26.1|26.21|26.22|25.7|25.94|26.13||||||25.56|24.82|26.98|26.94|27.42|28.99|28.55|||29.45|29.26|29.19|29.81|30.69|31.96
07670|100967|/equities/meihua-holding|SHANGHAICOMP||10.69|10.64|10.4|10.6|10.88|10.61|10.71|10.69|11.21|10.81|11.03|11.28|10.94|11.16|11.02|10.95|10.79|10.67|10.78|11.21|11.1|11.14|11.19|11.2|11.4|11.29|11.49|12.08|11.91|11.85|11.96|12.35|12.28|12.6|12.52|13.2|13.3|12.54|12.04|11.9|11.4|11.28|10.92|11|10.83|10.9|10.4|10.32|10.34|10.8|10.57|10.43|10.52|10.79|10.57|10.28|9.98|9.97|9.8|9.62||9.46|9.48|9.5|9.49|9.54|9.56|9.54|9.42|9.52|8.95|8.78|8.79|9.06|9.08|9.03|9.09|8.96|9.14|9.18|8.99|9.06||||8.57|7.83|7.79|7.31|7.39|8.06|8.08|8.51|8.81|8.71|8.88|9.06|8.82|8.99|8.71|8.63|8.71|8.94|||9.1|9.08|9.2|9.1|8.94|8.95|9|8.7|8.67|8.38|7.9|8.15|8.11|8.04|8.4|8.44|8.35|7.93|8.04|8.12|8.34|8.5|8.48|8.27|8.41|8.35|8|8.15|7.92|8.04|7.91|7.88|7.9|7.87|7.96|8.08|7.99|7.74|7.78|7.57||||||7.27|7.16|7.24|7.17|7.51|7.54|7.93|7.89|7.4|7.52|7.47|7.58|7.56|7.56|7.66|7.18|7.48|7.42|7.78||7.67|7.6|7.31|7.39|7.27|7.37|7.43|7.38|7.36|7.1|7.04|7.16|6.94|6.91|6.92|7.06|7.11|7.21|7.16|7.23|7.31|7.31|7.45|7.59|7.6|7.7|7.78|7.1|6.95|6.75|6.74|6.75|6.75|6.68|6.72|6.49|6.42|6.52|6.51|6.32|6.29|6.37|6.29|6.07|6.11|6.08|5.95|6.06|6.19|6.31|6.37|6.44|6.44|6.54|6.41|6.32|6.38|6.43|6.43|6.68|6.68||||||6.72|6.45|6.8|6.65|7.13|7.35|6.95|||6.84|6.94|7.03|6.88|7.08|7
07671|100957|/equities/mengdian|SHANGHAICOMP||3.92|3.93|3.9|4|3.99|4.05|3.82|3.93|3.92|3.8|3.64|3.55|3.51|3.48|3.51|3.42|3.39|3.32|3.41|3.59|3.66|3.62|3.76|3.77|3.75|3.88|3.85|4.04|4.05|4.15|4.11|4.06|4.27|4.23|4.32|4.26|4.23|4.23|4.42|4.02|3.69|3.65|3.65|3.75|3.71|3.71|3.8|3.81|3.9|3.9|3.68|3.7|3.74|3.81|3.84|3.99|3.75|3.87|3.79|3.78||3.82|3.9|3.92|3.9|3.82|3.85|3.86|3.51|3.66|3.7|3.76|3.7|3.6|3.7|3.71|3.67|3.64|3.69|3.61|3.74|3.72||||3.58|3.54|3.57|3.34|3.3|3.39|3.08|3.19|3.27|3.22|3.14|2.97|2.95|2.96|3|3.1|3.12|3.19|||3.08|3.08|3.13|3.06|3.11|3.09|3.13|3.2|3.21|3.22|3.35|3.25|3.22|3.15|3.38|3.56|3.71|3.64|3.48|3.77|3.88|3.96|3.88|3.87|3.93|3.92|3.8|3.94|3.96|3.82|3.78|3.82|3.69|3.7|3.72|3.94|4.01|3.91|3.55|3.35||||||3.2|3.13|3.23|3.2|3.38|3.4|3.47|3.64|3.68|3.54|3.53|3.52|3.6|3.55|3.53|3.52|3.65|3.72|3.9||3.94|3.89|3.83|4.07|4.23|4.25|4.25|4.12|4.28|4.07|4.37|3.97|3.93|3.72|3.81|3.71|3.93|3.88|3.9|3.71|3.71|3.57|3.71|3.67|3.75|3.44|3.56|3.5|3.18|3.14|3.17|3.21|3.11|3.07|3.17|3.2|3.2|3.27|3.37|3.4|3.43|3.74|3.4|3.44|3.62|3.58|3.66|3.96|3.9|4.12|4.17|4.08|4.36|4.24|4.2|4.19|3.86|4.2|4.67|4.61|4.34||||||4.11|3.99|3.94|3.89|4.32|4.44|4.04|||3.67|3.34|3.6|3.82|3.71|3.37
07672|101098|/equities/metallurgical|SHANGHAICOMP||3.19|3.23|3.15|3.23|3.24|3.19|3.18|3.21|3.21|3.21|3.23|3.19|3.17|3.13|3.13|3.13|3.09|3.07|3.12|3.23|3.26|3.31|3.31|3.33|3.39|3.39|3.41|3.45|3.45|3.44|3.38|3.52|3.56|3.53|3.46|3.49|3.47|3.47|3.57|3.52|3.53|3.5|3.47|3.47|3.44|3.43|3.44|3.41|3.45|3.47|3.49|3.54|3.62|3.51|3.5|3.57|3.57|3.55|3.58|3.57||3.52|3.5|3.53|3.53|3.54|3.53|3.49|3.41|3.55|3.54|3.46|3.41|3.44|3.48|3.5|3.49|3.51|3.55|3.48|3.47|3.53||||3.49|3.44|3.36|3.24|3.23|3.46|3.42|3.56|3.68|3.67|3.74|3.81|3.77|3.8|3.85|3.93|3.77|3.84|||3.73|3.75|3.81|3.75|3.77|3.76|3.82|3.81|3.83|3.82|3.86|3.75|3.73|3.62|3.93|4.08|4.13|4.21|4.54|4.41|4.16|4.24|4.1|4.1|4.07|4.07|4.02|4.19|4.2|4.3|4.37|4.21|4.28|4.08|4.1|4.18|4.22|4.13|4.11|4.04||||||3.67|3.86|3.87|3.82|4.03|3.98|4.13|4.07|4.03|3.83|3.87|4.04|4.08|4.07|4.13|4.08|3.92|3.78|3.86||3.83|3.84|3.87|3.85|3.92|3.96|4.08|4.05|4.12|4.1|4.12|4.07|3.95|3.94|4.07|4.06|4.09|4.11|4.15|4.1|4.16|3.95|3.82|3.79|3.78|3.88|3.93|3.83|3.85|3.82|3.81|3.71|3.69|3.61|3.71|3.76|3.84|3.76|3.78|3.8|3.71|3.83|3.88|3.8|3.97|4.06|3.98|4.15|4.22|4.19|4.06|4.22|4.19|4.23|4.15|4.02|4.03|4.01|4.09|4.21|4.28||||||4.35|4.36|4.53|4.52|5.02|5.28|5.25|||5.14|5.13|5.29|5.36|5.9|5.68
07673|100798|/equities/metro-land|SHANGHAICOMP||4.25|4.28|4.26|4.4|4.37|4.3|4.28|4.36|4.34|4.27|4.32|4.29|4.2|4.22|4.24|4.24|4.17|4.1|4.18|4.35|4.39|4.44|4.43|4.45|4.35|4.35|4.37|4.42|4.4|4.39|4.24|4.31|4.41|4.31|4.34|4.38|4.36|4.35|4.44|4.49|4.58|4.61|4.66|4.63|4.61|4.66|4.61|4.59|4.66|4.61|4.57|4.58|4.6|4.52|4.48|4.59|4.59|4.66|4.75|4.76||4.77|4.86|4.99|4.82|4.76|4.72|4.78|4.9|5.1|5.16|5.09|4.63|4.69|4.95|4.66|4.3|4.38|4.41|4.36|4.11|4.36||||4.36|4.26|4.19|4.18|4.33|4.74|4.75|5.1|5.38|5.3|5.89|5.86|5.33|5.51|5.48|5.82|5.81|6.46|||6.27|6.13|5.78|5.56|5.87|5.34|5.31|5.34|5.24|5.1|4.93|4.84|4.48|4.28|4.66|4.75|4.77|4.64|4.81|5.24|5.01|5.06|5.06|4.95|4.89|4.94|4.8|5.07|5.07|5.16|5.18|5.09|5.09|5.26|5.46|5.32|4.84|4.86|4.85|4.73||||||4.62|4.53|4.71|4.64|4.87|4.85|4.95|5.06|5.08|5.08|5.11|5.31|5.29|5.32|5.36|5.49|5.32|5.31|5.41||5.34|5.33|5.29|5.35|5.48|5.37|5.52|5.82|6.12|5.56|5.45|5.51|5.49|5.6|5.65|5.75|5.46|5.44|5.41|5.45|5.51|5.64|5.71|5.69|5.85|5.81|6.04|6.01|6.02|6.11|6.06|6.03|6.19|6.13|6.8|7.55|7.26|7.74|7.18|7.28|6.88|6.25|6.34|6.15|6.18|5.62|5.87|6.05|6.01|6.51|7.23|6.99|6.35|6.51|6.38|6.23|6.1|6.01|5.89|6.07|6.07||||||6.33|5.75|6.23|6.58|7.31|7.8|7.6|||6.91|7.33|6.75|6.8|7.34|7.11
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||77.25|76.99|75.95|77.19|80.88|85.28|87.12|89.35|90.39|90.46|94.14|98.68|92.75|94.78|95.37|96.49|89.96|84.38|85.08|86.81|83.34|89.4|86.2|86.2|85.26|83|85|83.24|80.9|80.62|81.98|82.6|79.36|80.05|84.55|86.17|84.95|89.99|90.29|89.61|81.79|87.2|86.76|85.82|86.38|87.47|84.95|85.68|88.67|91.14|91.19|86.78|80.77|80.7|81.02|85.06|83.5072|84.4357|82.1572|83.0715||80|76.1429|71.8572|68.1072|67.0643|67.75|68.4357|69.2857|73.8072|71.2857|65.2143|65.5572|66.4286|68.0715|70.3572|70.3572|70.75|68.1572|66.7857|68.6286|69||||69.6572|64.6072|67.5357|64.4929|70.0715|77.2429|80.9072|81.4215|82.6786|84.9786|81.2143|80.5857|78.6643|81.8072|79.2857|82.8286|85.5072|87.8|||90|91.1429|93.2643|88.5143|90.4643|90.95|94.7858|94.6429|91.6786|92.0786|90.75|93.6786|90|90.1215|94.3215|98.3|95.9786|92.3715|95.8929|100.2572|104.45|103.2929|106.3|107.5|109.3143|110.5643|106.6143|108.9929|102.6929|106.8572|110.5215|114.1429|112.4286|114.4|108.9|107.8|111.85|112.5|107.8572|109.4358||||||110.5786|111.3572|115|115|120.5|120.5858|121.8215|121.6643|124.2643|127.4072|126.4715|127.6429|132.5715|132.9001|135.9643|136.3643|140.2786|142.5001|147.5715||151.9072|157.5501|155.7501|155.2143|156.0358|159.2715|159.1286|159.4072|160.0072|163.1001|162.7144|169.0715|167.1429|172.6072|172.7215|172.6144|179.9286|170.1429|163.3501|166.3144|166.3644|168.5144|174.6429|178.7858|180.2715|181.5001|182.8072|183.2072|182.5715|188.5144|190.8572|183.5715|188.9929|188.1429|182.7501|191.4215|180.4715|190.4786|186.7572|172.6644|176.0429|179.5072|179.7429|177.7144|170.8786|176.5858|179.8501|182.5715|182.3358|182.5001|183.8144|183.7286|186.6358|185.5786|186.7286|188.8072|187.8644|188.7072|190.9501|189.4501|187.8572||||||184.3644|171.0358|167.0144|170.3072|155.6358|151.0143|146.4858|||147.8572|138.0072|145.0072|160.7358|146.3429|145.5215
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||141.66|135.95|133.3|141.05|142.81|145.66|147.1|149.02|149|150.52|152.73|155.19|149.45|150.3|151.15|153.02|147.98|142.76|144.63|149.2|147.55|152.77|153.28|158.66|178.5|177.77|180.35|175.96|172.89|178.09|177.89|184.57|169.43|175.21|187.6|193.5|195.56|208.21|196.41|206.69|197.3|194.81|192.5|198.2|202|198.08|198.57|197.15|203.42|205.8|207.58|206.01|201|190.33|196.5|200.6|187.85|196.5|189.11|196.35||197.21|192.02|183.7|168|167.26|165.99|171.28|171.53|179.07|179.99|176.05|174.41|175|174.85|178.39|175.27|173.8|168.28|163.4|167|170.09||||159.51|149.06|151.16|150.44|151.99|163.13|164.33|171.35|176.47|178.76|174.65|178.3|178.71|185.37|182.6|191.21|197.8|207.21|||207.33|208.56|218.09|207.49|205.62|209.4|219.8|218.86|206.97|207.9|191.9|189.02|175|186.11|191.63|203.7|200.4|192|196.94|207.2|215.61|208.13|205.75|209|208.55|215.3|195.63|195.05|189.34|193.6|194.72|193.65|197.49|198|188.51|192.35|197.01|197.37|190.08|192.43||||||187.44|186.55|190.5|191.54|203.6|201|210|218.2|219.25|228.47|234.28|239.17|231.4|216.98|234.28|230.25|234.79|236.4|239.24||248.74|247.96|246.71|245.69|245.2|233.52|234.66|242.59|241.68|238.5|250.1|254.29|250.09|255.5|257.05|249|254.04|245.1|243.73|247.47|254.2|253.59|261.17|268.71|269.2|277.5|278.31|286.61|272|269.05|275|272|276.61|278|269.45|272.5|262.13|245.31|251.7|243|247.01|247.01|237|231.25|225.43|232.04|229.65|228.98|237.45|243.87|242.07|240.62|238.71|240|239|246.22|255.68|259.9|262.47|266.12|269.56||||||274|265.31|271.7|276.33|269.51|273.52|282.3|||247|235.5|240.92|270|252.67|259.89
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||132|133.62|134.76|137.59|139.89|139|141.01|141.75|143.02|140.81|140.4|147.11|141.49|140.27|139.8|143.88|143.94|142.62|146.82|146.99|146.9|148.38|153.86|148.63|150.66|148.35|150|143.72|144|140.5|144.83|145.43|142.36|135.56|143.26|137.05|139.7|136.53|138.31|139.24|139.3|136.7|130.03|134.8|127.23|130.19|120.56|120|122.32|122.28|125.22|124.24|124.08|125.4|124.2|126|123.06|124.62|124.03|123.82||123.1|123.33|119.74|118.7|113.88|112.68|114.64|117.03|117.92|116|111.89|112.9|112.87|111.54|111.12|108.81|109.92|107.46|106.1|105.47|106.89||||109.02|108.15|104.21|101.75|102.26|108.09|111.4|115.02|112.62|113.81|112.18|113.3|112|112|114.31|111.45|111|117.99|||123.07|123.04|124.8|121.9|120.52|121.78|119.77|125.55|124.15|124.89|122.4|123.01|120.31|115.77|122.56|125.98|126.7|122.4|121|125.67|129.52|128.84|129.71|131.35|132.58|131.85|127.26|129|126.5|127.57|127.31|125|126.01|124.11|122|128.1|125.45|127.5|129.5|128||||||129|129.64|132.21|132.64|136.95|136.27|139.1|135|136.5|135.61|134.71|130.08|124.01|123.79|124.76|122.86|128.59|127.15|129.32||134.78|136.18|141.38|140.08|137.31|139.9|140.28|131|125.27|126.46|130.78|132.08|130|124.75|126.85|124.37|124.14|126.1|125|124.54|123.2|119.08|116|109.56|113.32|108.21|110.56|113.45|112.31|111.73|113.34|115|110.46|111.39|108.5|108|107|109.3|109.51|108.46|110.6|109.86|112.3|111.52|110.24|109.68|105.92|96.29|97.19|97.38|96.81|92.5|90.88|91.15|90.8|90.78|90.97|91.25|90.9|95.77|90.82||||||90.99|89.67|89.99|95.98|95.9|96.02|96.1|||97|99.49|100.27|100.68|100.9|103.31
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||5.83|5.78|5.72|5.82|5.81|5.73|5.72|5.77|5.78|5.76|5.75|5.69|5.55|5.55|5.58|5.54|5.51|5.43|5.41|5.74|5.78|5.78|5.84|5.78|5.73|5.78|5.75|5.75|5.72|5.59|5.39|5.63|5.61|5.39|5.47|5.53|5.47|5.44|5.57|5.57|5.6|5.61|5.59|5.69|5.6|5.67|5.56|5.45|5.53|5.48|5.46|5.55|5.34|5.33|5.34|5.35|5.28|5.42|5.46|5.5||5.48|5.62|5.66|5.4|5.33|5.34|5.27|5.12|5.41|5.36|5.34|5.34|5.35|5.32|5.25|5.27|5.27|5.35|5.37|4.88|4.95||||4.92|4.68|4.8|4.71|4.9|5.32|5.31|5.59|5.56|5.47|5.53|5.7|5.68|5.82|5.64|5.84|5.85|6.02|||5.81|6.05|6.04|5.97|6.05|6.02|5.91|6.02|6.1|6.04|5.86|5.79|5.76|5.51|5.83|6.06|6.07|5.87|6|6.3|6.35|6.47|6.6|6.58|6.68|6.36|6.23|6.33|6.25|6.35|6.41|6.6|6|5.98|5.83|5.83|5.96|6|5.97|5.83||||||5.66|5.45|5.55|5.5|5.82|5.81|5.84|6.09|5.97|6.29|6.3|6.59|6.56|6.42|6.6|6.53|6.72|6.11|6.34||6.24|6.52|6.39|6.13|6.26|6.15|6.12|6.34|6.53|7.26|6.86|6.24|6.31|5.74|5.66|5.76|5.71|5.53|5.55|6.11|5.95|6.48|5.89|5.35|5.17|5.17|5.22|5.19|5.2|5.14|5.16|5.12|5.19|5.11|5.12|5.07|5.07|5.04|5.03|5.01|4.97|4.96|4.89|4.87|4.95|4.9|4.82|4.85|4.94|4.97|5.04|5.05|5.09|5.05|5.06|5.02|5.11|5.06|5.09|5.12|5.13||||||4.99|4.91|5.08|5.15|5.34|5.75|5.23|||5.25|5.32|5.37|5.2|5.33|5.26
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||27.61|27.55|27.8|29.3|29.5|29.83|30.62|30.87|30.42|29.3|28.66|29.3|29.05|29.69|28.96|28.68|28.4|28.93|29.45|30.09|29.9|29.29|30.06|29.99|29.7|30.95|32.03|34.21|33.17|35.24|34.9|34|33.5|31.84|31.77|31.77|34.36|34.2|33.95|33.5|33.41|33.8|31.15|32.3|31.54|31.3|30.68|30.38|30.4|30.41|28.09|26.33|26.25|27.08|27.31|26.06|25.9|26.33|26.43|26.83||26.14|25.12|25.45|24.97|24.88|25.26|24.99|24.71|25.43|25.45|24.74|23.08|23.19|22.77|23.21|23.19|22.99|23.03|22|22.05|22.65||||22.22|21.25|21.17|20.04|20.6|21.9|21.43|22|22.84|23.03|22.62|23.42|23.8|23.8|23.87|23.48|21.41|21.66|||22.31|22.17|22.71|21.75|22.32|23.03|24.13|24.86|23.89|24.69|25.38|25.45|25.5|24.43|25.79|26.67|27.25|27.5|26.64|27.68|27.51|26.43|26.67|26.4|25.7|25.29|24.55|25.21|24.14|24.59|25.05|25.48|25.02|25.32|24|23.83|25.28|25.15|25.45|25.56||||||25.56|24.46|25.29|24.36|23.85|23.25|22.8|22.57|23.15|22.81|23.37|23.03|23.35|22.41|23.23|23.39|24.05|24.24|25.38||26.1|25.27|25.53|26.08|25.33|25.55|26.63|26.25|26.2|25.94|27.19|28.36|28.02|28.2|28.35|28.11|28.2|28.29|27.94|29.32|29.76|29.45|30.16|31.87|31.06|31.42|30.73|31.3|31.8|33.58|33.68|33.03|32.81|30.93|30.94|33|31.46|32.15|33.3|34.05|34.03|34.6|31.45|31.9|29.94|30.99|30.7|30.04|28.16|28.79|27.17|27.68|28.78|28.33|28.21|27.36|27.95|25.41|24.78|24.95|23.92||||||24.95|24.64|26|25.56|25.84|26.01|28.09|||26.45|24.64|24.53|22.3|22.52|22.21
07679|100585|/equities/kingray-tech|SHANGHAICOMP||4.95|5|4.9|4.92|4.89|4.93|4.9|4.93|4.86|4.85|4.92|4.79|4.63|4.66|4.69|4.72|4.64|4.62|4.67|4.81|4.83|4.87|4.86|4.86|4.87|4.89|4.9|4.96|4.95|4.85|4.64|4.8|4.87|4.83|4.82|4.85|4.83|4.79|4.87|4.94|4.9|4.89|4.89|4.96|4.93|4.97|5.01|4.92|4.97|4.97|5.09|5.1|5.21|5.01|4.83|5|4.83|4.84|4.82|4.82||4.81|4.71|4.76|4.67|4.69|4.68|4.59|4.51|4.65|4.63|4.57|4.59|4.61|4.62|4.65|4.6|4.62|4.67|4.59|4.5|4.59||||4.57|4.4|4.49|4.63|4.8|5.03|5|5.1|5.18|5.17|5.26|5.34|5.33|5.4|5.24|5.34|5.26|5.37|||5.28|5.13|5.11|5|5.05|5.02|5.03|5.09|5.12|5.05|5.08|5.04|5.07|4.87|5.08|5.09|5.06|5.08|5.17|5.32|5.39|5.45|5.4|5.38|5.37|5.3|5.26|5.42|5.36|5.45|5.45|5.4|5.45|5.36|5.41|5.49|5.55|5.56|5.58|5.2||||||5.09|5.07|5.13|5.08|5.31|5.39|5.43|5.37|5.35|5.33|5.34|5.43|5.43|5.44|5.43|5.43|5.36|5.37|5.38||5.32|5.31|5.27|5.31|5.31|5.34|5.3|5.35|5.3|5.2|5.24|5.25|5.2|5.18|5.24|5.22|5.29|5.22|5.21|5.2|5.21|5.2|5.17|5.1|5.08|5.14|5.16|5.18|5.19|5.16|5.18|5.1|5.14|5.15|5.2|5.17|5.19|5.07|5.07|5.07|5.02|5.05|5.05|5.04|5.18|5.19|5.16|5.22|5.56|5.58|5.5|5.49|5.45|5.48|5.46|5.44|5.51|5.54|5.54|5.63|5.65||||||5.58|5.68|5.77|5.77|6.13|6.32|5.99|||6.02|6.09|6.14|6.12|6.32|6.3
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||9.53|9.47|9.35|9.79|9.83|9.78|9.94|9.6|9.63|9.69|9.65|9.37|9.21|9.31|9.37|9.35|9.18|9.04|9.15|9.78|9.86|10.01|10.11|10.25|10.26|10.16|10.4|10.41|10.52|10.27|9.52|9.76|9.89|9.7|9.89|10.11|10.23|9.85|10.1|10.19|10.18|10.24|10.18|10.56|10.5|10.12|10.13|10.13|10.59|11.77|11.6|11.31|11|11.83|12.75|13.85|12.59|12.85|12.56|12.08||11.31|10.28|9.56|8.69|7.9|7.92|7.81|7.7|8.08|7.92|7.79|7.71|7.62|7.6|7.64|7.6|7.51|7.52|7.42|7.32|7.56||||7.58|7.23|7.27|6.88|7.35|8.17|8.21|8.72|8.93|8.77|8.85|9.04|8.86|8.7|8.57|8.85|8.7|8.77|||8.68|8.62|8.48|8.41|8.55|8.71|8.72|8.48|8.52|8.46|8.51|8.47|8.5|8.38|9.31|9.68|9.9|9|9.29|9.53|9.62|9.87|9.7|9.62|9.56|9.37|9.34|9.56|9.48|9.55|9.63|9.58|9.66|9.66|9.38|9.26|9.37|9.3|9.27|8.97||||||8.75|8.97|9.06|8.85|8.86|8.75|8.76|8.76|8.82|8.83|8.76|9.12|9.19|9.13|9.2|9.32|9.56|9.34|9.5||9.27|9.14|9.14|9.17|9.04|9.18|9.48|9.15|9.31|9.13|9.46|9.58|9.23|9.18|9.37|9.37|9.53|9.71|9.68|9.74|9.45|9.19|9.11|9.07|9.15|9.26|8.9|9.09|9.03|8.79|8.52|8.48|8.42|8.28|8.38|8.41|8.29|8.16|8.23|8.13|8.04|8.25|8.24|8.25|8.56|8.53|8.42|8.73|8.99|9.21|9.16|9.44|9.34|9.5|9.54|9.35|9.39|9.38|9.27|9.88|9.9||||||10.04|9.8|10.1|10.49|11.66|12.17|11.64|||11.73|11.88|10.8|10.81|11.43|11.16
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||53.39|54.17|53.3|55.22|55.96|54.98|55.95|56.41|56.45|58.51|59.6|61.52|61.65|63.9|61.78|62.91|59.21|58.06|58|58.25|57.3|58.22|56.91|55.87|56.33|55.85|57.57|54.05|54.38|53.33|54.13|54.15|52.59|53.37|54.27|56.19|55.41|56.77|56|56.47|60.24|60.58|58.98|58.91|58.25|56.88|56.75|55.72|57.3|58.41|59.24|60.15|59.43|59.9|62.93|68.91|68.68|69.26|68.38|71.08||67.44|63.67|64.26|62.41|60|60.99|61.6|62.03|64.48|64.48|65.1|63.61|63.14|64.08|65.35|65.2|62.76|61.47|59.46|59.4|61||||58.05|57.64|56.8|52.1|54.91|57.64|59.21|59.83|60.13|62.64|60.6|56.71|55.8|58.21|59.2|60.76|58.62|61.7|||65.17|67.3|69.45|67.9|70.25|71.07|72.11|73.45|74.77|75.8|74.5|76.47|74.68|74.2|74.85|76.88|73.78|73.47|73.1|72.67|76.83|77.05|76.9|75.67|77.3|77.13|79.13|79.07|74.73|74.71|74.31|74.6|74.47|76.3|71.06|71.48|74.53|68.17|68.84|71.96||||||71.25|73.5|75.9|74.87|76.14|77.2|79.11|79.63|81.94|78.59|75.5|74.18|77.55|77.43|78.7|75.48|76.97|81.3|84.5||83.87|84.14|78.6|79.85|82.02|81.84|81.1|83.08|84.39|81.7|81|81.01|76.55|73|73.3|75|76.24|75.25|73.3|73.77|77.17|76.95|78.28|82.31|81.15|77.41|80|83.8|84.08|84|74.86|74.61|74.51|74.62|76.23|77.2|78.7|76.6|76|74.95|74.33|72.67|72.38|72.09|72.01|65.1|58.3|56.6|57.77|57|56.45|55.4|55.9|58.16|58.7|58.69|59.31|60.08|59.21|61.6|59.91||||||59.41|60.28|59.31|57.75|56.66|55.96|55.08|||56.25|55.31|56.66|57.13|56.8|58.15
07682|100559|/equities/hengfeng|SHANGHAICOMP||6.98|7.03|7.02|7.13|7.12|7.06|7.08|7.14|7.11|7.03|7.06|7.06|6.92|6.89|6.93|6.91|6.87|6.77|6.82|7.09|7.05|7.09|7.11|7.08|6.99|7.04|6.99|7.03|6.95|6.93|6.71|6.89|6.98|6.89|6.9|6.91|6.89|6.8|6.87|6.91|6.88|6.87|6.87|6.94|6.85|6.79|6.92|6.86|6.95|6.93|6.91|6.94|6.83|6.84|6.84|6.83|6.81|6.88|6.91|6.94||6.94|6.91|6.87|6.8|6.73|6.77|6.67|6.53|6.82|6.76|6.71|6.74|6.74|6.77|6.67|6.7|6.8|6.8|6.96|6.33|6.43||||6.41|6.18|6.31|6.24|6.43|6.86|7.39|7.61|7.7|7.59|7.43|7.64|7.54|7.5|7.33|7.43|7.43|7.55|||7.38|7.46|7.42|7.33|7.44|7.36|7.21|7.29|7.33|7.26|7.25|7.1|7.07|6.85|7.26|7.46|7.43|7.25|7.38|7.65|7.72|7.78|7.74|7.66|7.52|7.5|7.39|7.6|7.54|7.6|7.53|7.53|7.45|7.36|7.41|7.35|7.44|7.45|7.43|7.31||||||7.17|7.08|7.24|7.17|7.44|7.6|7.6|7.8|7.69|7.94|7.71|8.03|8.02|7.96|8.05|7.99|8.13|7.96|8.03||7.8|7.92|7.87|7.78|7.75|7.81|7.74|7.88|8|7.96|7.9|7.7|7.87|7.5|7.45|7.52|7.54|7.45|7.42|7.7|7.85|8.69|7.9|7.18|7.1|7.13|7.21|7.19|7.23|7.16|7.19|7.19|7.21|7.08|7.13|7.07|7.07|7.05|7.01|6.94|6.99|6.9|6.86|6.81|6.9|6.93|6.8|6.96|7.04|7.08|7.12|7.27|7.32|7.28|7.26|7.26|7.32|7.37|7.49|7.58|7.52||||||7.42|7.35|7.47|7.24|7.66|8.11|7.37|||7.33|7.45|7.48|7.37|7.52|7.44
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||12.63|12.65|12.66|12.85|12.94|13.11|13|13.2|13.1|13.05|13.01|13.07|12.91|12.79|12.82|12.88|12.67|12.53|12.83|13.24|13.38|13.44|13.27|13.49|13.34|13.28|13.19|13.25|13.33|13.08|12.94|13.24|13.31|12.98|13.42|13.55|13.46|13.53|13.75|13.99|13.78|13.96|14.24|13.67|13.53|13.55|13.71|13.55|13.77|13.7|13.39|13.5|13.6|13.54|13.43|13.73|13.88|13.72|13.86|13.81||13.64|13.79|13.81|13.99|14.1|13.99|14.06|13.66|14.4|14.5|14.68|14.41|14.75|14.98|15.26|13.87|13.92|14.16|14|13.65|13.81||||13.52|13.25|13.12|12.93|13.06|13.79|13.79|14.45|14.95|15.23|16.15|16.09|15.66|15.76|15.96|16.9|16.55|16.96|||16.4|16.37|16.18|15.54|15.72|15.42|15.36|15.84|15.52|15.12|14.9|14.94|13.58|13.33|13.9|14.43|14.24|14.02|14.43|15.11|15.07|15.55|15.6|16.04|15.08|15.18|14.95|15.57|15.77|16.06|15.83|15.46|15.54|15.61|16|16.34|16.41|16.41|16.4|16.49||||||15.7|14.92|15.46|15.66|16.4|16.31|16.68|16.83|16.87|17.06|17.16|17.32|17.01|16.85|16.69|16.52|16.81|16.6|16.83||16.84|16.6|16.2|15.86|15.62|15.43|15.76|16.4|16.28|14.8|14.8|14.81|14.67|14.74|14.68|14.79|14.74|14.69|14.87|14.65|14.99|15.15|15.21|15.44|15.26|15.33|15.43|15.26|15.3|14.92|15.23|14.86|14.98|15.2|14.9|14.95|15.63|15|14.85|14.56|14.65|14.8|14.44|14.53|14.42|14.04|13.58|13.8|13.74|14|14.37|13.92|13.79|13.66|13.68|14|14.13|14.31|14.19|14.48|14.25||||||14.41|14.4|14.24|14.14|14.73|14.49|14.22|||14.42|14.33|14.66|14.65|14.92|14.74
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||29.4|29.53|29.79|31.3|31.07|31.19|32.3|31.73|31.8|31.82|31.8|32.2|32.24|32.12|33.12|32.29|31.28|31.07|30.79|32.01|32.23|31.4|31.21|30.69|30.46|31.29|31.7|30.63|29.8|28.91|28.88|29.19|28.39|28.07|28.39|29.2|29.63|28.9|28.67|29.62|29.86|30.36|29.8|30.58|30.48|30.47|29.98|28.93|29.59|30.07|29.98|29.69|29.9|29.78|30.25|29.92|28.68|29.07|29.32|29.85||29.29|28.47|27.95|28.07|26.7|27.2|28.05|25.5|26.82|26.72|26.46|26.42|25.52|25.16|25.39|25.35|25.32|25.35|24.4|24.49|25.17||||23.74|22.1|22.84|21.26|22.29|24.77|25.47|26.39|26.91|27.45|27.39|28.06|27.93|28.15|27.54|28.88|28.98|30.67|||31.57|32.11|33.01|33.16|33.95|33.86|34.1|34.62|32.57|32|32.21|32.38|31.19|30.75|33.55|35.15|35.43|34.97|35.86|36.78|38.79|39.89|39.6|40.62|40.43|39.99|38.63|39.15|37.97|38.72|37.75|37.21|37.7|37.45|36.99|37.37|38.6|39.8|38.18|38.4||||||38.28|38.94|40.32|40.33|41.7|40.35|41.8|42.45|43.11|42.85|41.3|41.62|40.77|40.13|39.19|38.6|39.4|38.7|39.3||39.69|39.38|39.62|38.86|37.73|35.34|36.14|36.4|36.39|36.02|38.42|39.88|38.46|38.08|38.85|38.58|39.31|39.79|37.99|38.94|39.67|40.31|40.98|41.18|38.07|37.89|38.85|37.88|38.24|36.68|36.67|36.67|37.19|35.34|35.62|35.9|35.42|35.71|35.29|35.6|36.3|35.33|34.96|35.29|35.41|34.53|32.86|32.83|33.37|33.77|34|34.13|34.36|33.95|34.31|34.02|34.53|34.26|34.26|35.16|35.47||||||35.5|35|35|36.1|36.57|36.4|37.42|||35.45|35.35|36.01|36.18|35.92|37.34
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||10.41|10.62|10.28|10.5|10.24|10.3|10.26|10.45|10.38|10.5|10.54|10.59|10.2|10.21|10.29|10.34|10.11|9.85|9.81|10.35|10.42|10.46|10.31|10.25|10.12|10.14|10.21|10.21|10.16|10.08|9.78|10.05|10.01|9.92|10.07|10.14|10.12|10.11|10.18|10.34|10.36|10.59|10.48|10.73|10.63|10.69|10.76|10.31|10.55|10.57|10.79|10.77|11.35|11.06|10.58|10.57|10.25|10.44|10.4|10.46||10.17|10.07|10.08|9.95|9.92|9.96|9.78|9.61|10.12|9.85|9.67|9.75|9.51|9.67|9.78|9.78|9.84|9.83|9.77|9.77|9.99||||10.1|9.87|10.2|10.36|11.17|12.36|12.67|13.04|13.2|13.2|13.14|13.56|13.48|13.74|13.23|13.61|13.59|13.96|||13.74|13.87|13.82|13.82|14.1|13.67|13.53|13.57|13.38|13.49|13.34|13.03|12.87|12.15|12.86|12.9|12.77|12.45|13.37|13.26|13.2|13.38|13.44|13.23|13.07|13.2|13.01|13.22|13.02|13.05|12.9|12.71|12.81|12.76|12.45|12.61|12.75|12.79|12.8|12.49||||||12.36|12.13|12.55|12.5|12.97|12.92|13.54|13.49|13.43|13.68|14.05|13.8|13.9|13.7|13.63|13.35|13.63|13.61|13.79||13.58|14.24|13.82|13.98|13.75|13.46|13.38|13.94|13.58|13.56|13.74|13.84|13.48|12.76|12.75|12.79|13.14|12.87|12.72|12.94|12.91|12.8|12.87|12.64|12.46|12.58|12.66|12.64|12.66|12.68|12.66|12.42|12.59|12.48|12.68|12.57|12.58|12.28|12.25|12.23|12.08|12.13|12.04|11.87|12.11|11.98|11.8|12.15|12.73|12.75|12.48|12.8|12.7|12.85|12.47|12.35|12.58|12.59|12.6|12.76|13.19||||||12.7|12.9|13.01|12.97|13.1|13.44|13.38|||13.63|13.6|13.89|13.9|14.46|14.67
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||13.47|12.94|11.76|11.33|11.38|11.46|11.88|11.69|11.74|11.74|11.75|11.9|12.01|11.63|11.62|11.23|11.15|10.83|11.01|11.58|11.58|11.56|11.6|11.4|11.05|11.18|11.29|11.24|11.15|10.9|10.53|11.04|10.85|10.61|10.87|11.17|11.16|11.2|11.32|11.55|11.68|11.56|11.5|11.77|11.7|11.7|11.79|11.15|11.55|11.65|11.37|11.62|11.5214|11.3929|11.5|11.3214|11.0571|11.5214|11.3286|11.5143||11.4286|11.2929|11.0429|11.0643|11.0286|11.15|11.1286|10.6786|11.6643|11.3571|11.3143|11.5714|11.6357|11.1429|11.1214|11.15|11.1071|11.2214|11.0643|10.8286|10.6071||||10.4643|10.2286|10.4|9.6714|10.1857|11.0643|11.7214|12.6857|13.1714|13|12.8|12.3|12.0714|12.7643|12.5286|12.4286|12.7857|13.2429|||12.9571|13.4786|13.3429|13.2|13.9857|15.5357|15.8|14.3643|15.0571|14.8214|15|16|15.2929|14.4643|14.3286|14.9786|15.3643|16.3929|15.5643|15.3643|16.9643|18.85|18.4357|19.7714|17.9714|18.4786|18.0643|16.4214|14.9286|13.5714|12.3357|11.2143|11.6857|11.4786|12.0071|11.6357|12.45|12.0786|10.9786|9.9786||||||9.9|10.1357|10.85|10.95|9.9571|10.0429|10.05|10.4357|10.1357|10.1643|9.7|10.1|10.2929|10.1429|10.2571|10.2143|10.5286|10.4071|10.6857||10.4929|10.4357|10.4357|10.5071|10.4071|10.3429|10.7357|10.8857|10.8571|10.7929|11.1929|10.9|10.9286|11.0429|10.7857|10.8714|10.9214|10.9571|10.3571|10.5429|10.8929|11.0286|11.1571|10.9786|9.9786|10.0429|10.05|10.1214|10.1429|10.0643|10|9.9071|9.9214|9.8071|9.8929|9.7929|9.7214|9.7071|9.6214|9.4286|9.5071|9.5929|9.4643|9.4429|9.6429|9.2857|9.1286|9.3429|10.3429|10.5929|10.4857|10.5571|10.5357|10.5643|10.25|10.3|10.4|10.2357|10.2214|10.4143|10.4||||||10.2|10.1|10.9286|11.0857|11.2857|11.8071|11.7071|||11.9|11.7571|12.6|12.7429|12.4786|12.3714
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||5.21|5.24|5.3|5.45|5.4|5.42|5.55|5.73|5.21|5.09|5.1|5.18|5.14|4.94|4.96|4.95|4.99|4.85|4.87|5.18|5.21|5.31|5.25|5.2|5.21|5.32|5.3|5.5|5|4.88|4.67|4.82|4.88|4.78|4.9|4.88|4.88|4.89|4.93|5.05|4.97|4.77|4.77|4.9|4.83|4.71|4.71|4.67|4.74|4.76|4.69|4.73|4.75|4.78|4.75|4.74|4.66|4.77|4.79|4.82||4.8|4.77|4.77|4.71|4.6|4.59|4.59|4.47|4.69|4.59|4.55|4.49|4.43|4.49|4.42|4.38|4.32|4.26|4.3|4.2|4.15||||4.12|4.01|4.25|4.58|5.09|5.66|5.46|4.96|4.99|4.89|4.88|5.02|5|5.13|4.95|5.07|5.11|5.24|||5.09|5.21|5.28|5.17|5.27|5.32|5.18|5.27|5.28|5.28|5.22|5.04|4.97|4.8|5.11|5.2|5.18|5.03|5.14|5.37|5.46|5.56|5.46|5.39|5.34|5.38|5.27|5.4|5.38|5.45|5.33|5.25|5.3|5.2|5.28|5.22|5.35|5.4|5.3|5.08||||||5.64|5.51|5.67|5.56|5.85|5.92|5.97|6.2|6.17|6.35|6.29|6.44|6.49|6.45|6.35|6.28|6.44|6.45|6.42||6.21|6.19|6.16|6.1|6.06|6.03|6.15|6.26|6.24|6.03|6.18|6.3|6.19|6.18|6.21|6.15|6.1|6.12|6.07|6.1|6.3|6.3|6.59|6.58|6.6|6.79|6.9|6.82|6.93|6.45|5.86|5.8|5.86|5.79|5.9|5.7|5.68|5.62|5.61|5.52|5.49|5.61|5.53|5.59|5.66|5.65|5.56|5.72|5.73|5.77|5.74|5.98|5.97|6.05|6.09|5.9|6.04|5.97|6.12|6.33|6.32||||||6.19|6.07|6.25|6.22|6.68|7.42|7.78|||7.5|7.41|7.66|6.96|6.85|6.74
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||27.89|28.42|29.83|32|33.28|31.55|33.68|33.09|31.7|28.82|29.25|30.1|31.06|31.38|30.66|27.87|28.81|29.44|30.29|32.11|32|33.7|32.16|32.01|29.1|28.34|25.76|26.35|26.57|25.59|23.7|23.1|22.77|22.66|23.2|23.37|24.5|23.73|22.93|23.51|24.69|24.39|25.61|28.46|28.17|27.31|26.54|24.93|25.28|27.19|26.35|26.53|27.5|28.94|26.96|25.87|23.52|24.1|21.91|23||22.68|21.68|20.47|21.02|21.4|22.25|21.75|21.25|22.74|21.06|20.3|19.9|19.63|18.89|19.84|19.1|18.61|17.97|17.15|17.27|17.73||||17.6|16.58|17.54|16.02|17.49|19.43|19.45|21.41|21.3|22.45|20.41|20.1|19.95|20.85|20.81|21.74|22.45|23.58|||24|24.29|25.35|24.41|25.35|25.25|25.74|26.25|26.11|26.3|26.2|27.27|25.27|24.2|25.25|26.18|26.75|25.3|25.41|27.6|26.62|27.98|29.02|29.95|29.9|30.25|30.53|30.32|29.15|30.03|30.13|30.37|30.12|29.96|29.38|28.24|30.6|32.98|31.65|32.96||||||32.88|34.15|35.78|33.56|33.5|33.88|31.8|33.65|35.74|39.71|44.12|41.71|41.06|39.15|40.79|38.73|37.99|39.38|43.75||47|46.57|48.21|46.2|47.21|47.2|51.28|47.1|43.78|43.91|43.58|44.2|43.56|45.5|42.55|42.14|41.89|41.9|40.75|44.11|45.01|46.46|46.98|47.19|42.9|39|36.14|35.55|36|36.08|35.58|35.59|36.64|36.4|38.51|39.9|36.27|35.34|34.92|34.8|34.61|35|32.2|29.27|28.58|29.06|27.86|28.26|28.3|27.46|26.32|27.14|26.2|23.82|21.65|21.16|20.9|19|18.69|18.85|19.02||||||19.04|19.05|19.73|19.48|20.09|20.36|20.96|||21.14|21.75|22.48|22.13|23.39|23.4
07689|100680|/equities/chixia-develop|SHANGHAICOMP||3.21|3.26|3.21|3.25|3.29|3.27|3.22|3.29|3.24|3.17|3.19|3.14|3.09|3.12|3.14|3.13|3.11|3.1|3.19|3.37|3.38|3.44|3.4|3.4|3.42|3.38|3.37|3.4|3.4|3.37|3.22|3.4|3.49|3.45|3.36|3.39|3.37|3.37|3.45|3.52|3.57|3.58|3.58|3.54|3.55|3.57|3.61|3.57|3.68|3.61|3.57|3.64|3.68|3.58|3.54|3.68|3.69|3.69|3.8|3.6||3.59|3.7|3.74|3.73|3.85|3.85|3.86|3.82|4.01|4.06|4.15|3.99|4.06|4.3|4.05|3.84|3.93|4.01|3.92|3.69|3.97||||3.89|3.68|3.53|3.63|3.55|3.84|3.75|4.02|4.28|4.1|4.21|4.12|4.01|4.46|4.96|5.51|5.01|4.91|||4.46|4.05|4.14|3.82|3.93|3.96|3.73|3.78|3.79|3.74|3.63|3.42|3.21|3.07|3.31|3.38|3.35|3.25|3.33|3.43|3.42|3.53|3.47|3.45|3.37|3.45|3.48|3.48|3.6|3.55|3.54|3.41|3.47|3.29|3.35|3.4|3.41|3.41|3.42|3.37||||||3.24|3.15|3.21|3.13|3.23|3.26|3.23|3.27|3.22|3.23|3.23|3.33|3.3|3.31|3.29|3.28|3.25|3.19|3.17||3.1|3.08|3.09|3.12|3.16|3.15|3.26|3.36|3.48|3.16|3.08|3.03|3|2.94|2.96|2.96|3|2.91|2.94|2.87|2.89|2.89|2.88|2.84|2.82|2.86|2.9|2.89|2.87|2.86|2.87|2.84|2.86|2.85|2.88|2.86|2.9|2.82|2.78|2.77|2.76|2.79|2.79|2.76|2.83|2.84|2.81|2.84|2.89|2.92|2.99|2.97|2.99|3.01|3.02|3.01|3.06|3.09|3.13|3.17|3.18||||||3.12|3.1|3.18|3.07|3.22|3.29|3.2|||3.16|3.22|3.27|3.22|3.34|3.2
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||6.84|6.86|6.78|6.9|6.89|6.81|6.81|6.97|6.89|6.81|6.8|6.76|6.66|6.68|6.66|6.61|6.59|6.53|6.6|6.76|6.61|6.67|6.63|6.69|6.56|6.6|6.71|6.83|6.89|6.89|6.88|7.4429|7.6286|7.6214|7.5571|7.5857|7.5214|7.4929|7.6786|7.6714|7.8786|7.8571|7.8714|7.9143|7.8|7.7857|7.7929|7.6786|7.7857|7.8143|7.7571|7.7571|7.8643|7.7286|7.5857|7.75|7.7357|7.6929|7.7714|7.7429||7.7429|7.8|7.75|7.7357|7.7214|7.7357|7.6857|7.6071|7.9071|7.8643|7.7929|7.7929|7.95|7.9286|8.0429|7.55|7.6143|7.6929|7.6714|7.4214|7.7||||7.7286|7.4357|7.2429|7.1071|7.1357|7.6714|7.3143|7.9|7.4429|7.2357|7.25|7.3|7.1571|7.25|7.2714|7.5|7.3357|7.7429|||7.4857|7.3071|7.2571|7.0214|7.1|6.95|6.9214|6.9857|6.9214|6.7429|6.7071|6.4357|6.3643|6.2143|6.6571|6.5857|6.5286|6.4|6.6214|6.8786|6.9143|6.9714|6.8929|6.8714|6.7786|6.8286|6.8|6.9143|6.9214|6.9143|6.9143|6.8|6.85|6.8214|6.8929|6.9857|6.9929|6.9071|6.9143|6.6714||||||6.5357|6.6286|6.7286|6.7071|6.9286|6.8857|6.9643|6.9714|6.9643|7.1571|6.9|6.9071|6.9|6.9643|6.8786|6.8571|6.7643|6.7643|6.7786||6.6714|6.6357|6.6429|6.6357|6.6857|6.6429|6.6857|6.7643|6.85|6.6857|6.6286|6.6|6.5786|6.5786|6.6429|6.6357|6.6714|6.5786|6.5786|6.5429|6.55|6.5429|6.5357|6.4286|6.4357|6.4929|6.5357|6.5643|6.5929|6.6214|6.6214|6.5714|6.6286|6.6571|6.7214|6.7571|6.7286|6.6214|6.6286|6.5429|6.5286|6.5286|6.5286|6.5|6.5643|6.2714|6.2143|6.1857|6.3071|6.3857|6.4643|6.4286|6.3571|6.3714|6.3643|6.3643|6.3643|6.45|6.4929|6.5286|6.5||||||6.4|6.4|6.4786|6.4643|6.5214|6.6071|6.4571|||6.4214|6.4429|6.5714|6.5429|6.7143|6.7214
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||10.55|10.47|10.5|10.95|10.77|10.78|10.99|11.19|11.12|11.05|11.14|11.5|11.72|11.72|10.65|10.51|10.42|10.07|9.99|10.31|10.24|10.28|10.23|10.16|10.02|10.15|10.13|10.22|10.13|9.88|9.46|9.79|9.94|9.71|9.85|9.98|9.98|9.88|9.84|9.98|10.17|10.28|10.2|10.27|9.97|10.02|9.92|9.7|9.9|9.91|9.86|9.94|9.81|9.82|9.89|9.79|9.71|9.96|9.93|10.11||9.92|9.77|9.66|9.58|9.46|9.38|9.28|9.07|9.51|9.35|9.28|9.25|9.05|9.14|9.17|9.1|8.9|9.06|9|8.84|8.9||||8.93|8.51|8.72|8.58|9|10|10.09|10.6|10.72|10.65|10.6|10.98|10.92|11.18|11.01|11.35|11.64|11.93|||11.78|12.04|12.01|11.71|11.95|11.87|11.87|12.32|11.9|11.95|11.95|11.81|11.73|11.37|12.18|12.72|12.75|12.45|12.65|12.97|13.1|13.3|13.61|13.7|13.45|13.33|12.87|13.41|13.44|13.63|13.03|12.86|13.04|12.32|12.38|12.26|12.7|13.05|12.75|12.15||||||12.55|11.86|12.3|12.5|12.75|13.45|13.12|13.81|13.47|13.69|13.54|13.67|13.53|13.27|13.18|13.66|13.62|13.37|13.46||13.1|13|12.82|12.96|12.59|12.26|12.36|12.55|12.5|12.3|12.43|12.42|12.2|12.15|11.99|12.06|11.93|11.85|12|12.14|12.47|12.54|12.68|12.35|12.05|12.2|12.4|12.51|12.32|12.34|12.39|12.12|12.45|12.19|12.4|12.15|12.12|12.01|11.79|11.69|11.65|11.61|11.39|11.32|11.52|11.65|11.25|11.49|11.92|11.93|11.84|11.93|12.01|12.26|12.35|12.31|12.37|12.55|12.42|12.52|12.28||||||12.05|11.8|12.13|12.04|12.44|12.76|12.73|||12.66|12.81|12.91|12.88|13.09|13.17
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||10.91|11.35|11|10.84|11.18|10.69|10.66|10.76|10.64|10.97|10.42|9.47|9.34|9.44|9.5|9.39|9.33|9.34|9.39|9.94|10.07|10.01|10.19|10.15|10.16|9.76|9.69|9.82|9.85|9.71|9.37|9.62|9.56|9.23|9.44|9.29|9.22|9.2|9.57|9.52|9.55|9.55|9.61|9.85|9.83|9.55|9.49|9.7|10.11|9.82|9.91|10.05|9.71|9.89|10|10.09|10.02|9.94|10.13|10.85|||||||||||10.44|10.4|10.7|11.49|10.86|11.3|11.9|12.6|12.01|10.92|11.3|11.5||||10.45|10.1|10.79|9.81|8.92|9.22|8.92|9.09|9.3|8.63|8.37|8.69|8.8|8.42|8.17|8.1|8.24|8.4|||8.22|8.2|8.04|8.09|8.11|8.12|8.07|8.22|8.3|8.33|8.3|8.2|8.32|7.95|8.83|9.05|9.01|8.75|8.84|8.99|9.08|9.23|9.19|9.1|9.1|9.27|9.12|9.14|9.07|9.15|8.8|8.58|8.67|8.52|8.52|8.52|8.76|8.82|8.86|8.84||||||8.48|8.03|8.44|8.32|8.63|8.74|8.7|9.17|9.02|9.37|9.35|9.29|9.24|9.21|9.06|8.71|9.01|8.77|9.03||8.82|8.91|8.92|8.69|8.65|8.85|8.79|8.99|9.49|9.6|8.92|8.88|8.91|8.98|8.89|8.31|8.25|8.23|8.17|8.25|8.43|8.36|8.53|8.42|8.29|8.38|8.56|8.58|8.57|8.39|8.2|8.21|8.34|7.71|7.72|7.6|7.56|7.56|7.52|7.43|7.42|7.47|7.41|7.4|7.53|7.49|7.42|7.6|7.66|7.77|7.75|7.8|7.85|7.96|7.95|7.95|7.89|7.86|7.85|8.01|8.18||||||8.14|8.67|9.15|8.59|9.01|9.12|8.63|||8.83|8.76|9.07|8.58|8.82|8.69
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||2.96|3|3.01|3.09|3.07|3.07|3.04|3.08|3.07|3.08|3.06|3.05|3|3.04|3.02|2.99|2.93|2.91|2.95|3.04|3.05|3.04|3.04|3.04|3.02|3.05|3.07|3.09|3.06|3.07|3.04|3.16|3.19|3.19|3.16|3.17|3.18|3.19|3.21|3.17|3.18|3.15|3.15|3.18|3.16|3.17|3.18|3.16|3.17|3.17|3.19|3.21|3.23|3.23|3.2|3.27|3.26|3.26|3.25|3.27||3.25|3.19|3.21|3.21|3.21|3.22|3.2|3.16|3.26|3.19|3.14|3.16|3.17|3.19|3.21|3.19|3.23|3.24|3.61|3.6|3.69||||3.59|3.41|3.47|3.4|3.46|3.65|3.6|3.78|3.96|3.84|3.96|3.95|3.84|3.87|3.9|3.92|3.8|3.84|||3.62|3.61|3.58|3.53|3.61|3.62|3.65|3.7|3.77|3.7|3.61|3.55|3.49|3.43|3.8|3.86|3.79|3.78|3.88|3.93|3.97|3.97|3.87|3.86|3.79|3.78|3.77|3.84|3.89|3.94|3.91|3.8|3.83|3.71|3.78|3.93|3.93|3.89|3.9|3.81||||||3.63|3.7|3.78|3.71|3.83|3.81|3.85|3.87|3.75|3.67|3.7|3.79|3.82|3.94|3.86|3.88|3.8|3.75|3.77||3.7|3.63|3.61|3.59|3.6|3.67|3.75|3.71|3.77|3.66|3.73|3.71|3.63|3.61|3.64|3.66|3.68|3.69|3.72|3.65|3.61|3.6|3.57|3.51|3.52|3.57|3.53|3.58|3.58|3.54|3.6|3.47|3.38|3.41|3.4|3.38|3.47|3.36|3.36|3.38|3.37|3.45|3.51|3.51|3.63|3.53|3.5|3.56|3.57|3.61|3.63|3.77|3.78|3.8|3.81|3.72|3.76|3.74|3.73|3.82|3.92||||||3.98|3.96|4.11|4.13|4.34|4.61|4.63|||4.56|4.76|4.81|4.8|5.06|4.91
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||4.67|4.74|4.73|4.83|4.82|4.83|4.89|4.85|4.84|4.81|4.81|4.81|4.8|4.77|4.72|4.68|4.66|4.58|4.6|4.75|4.82|4.85|4.75|4.68|4.67|4.67|4.57|4.61|4.59|4.55|4.38|4.48|4.53|4.45|4.54|4.52|4.46|4.43|4.45|4.51|4.57|4.6|4.61|4.73|4.66|4.66|4.58|4.47|4.52|4.5|4.46|4.49|4.47|4.46|4.42|4.41|4.39|4.48|4.52|4.55||4.57|4.55|4.59|4.54|4.54|4.54|4.49|4.39|4.53|4.52|4.54|4.4|4.25|4.3|4.32|4.49|4.25|4.27|4.22|4.16|4.26||||4.33|4.17|4.24|4.15|4.3|4.75|4.81|4.97|4.99|5|4.99|5.04|5.01|5.07|5|5.1|5.13|5.2|||5.17|5.12|5.14|5.12|5.16|5.21|5.19|5.26|5.25|5.22|5.22|5.07|5.06|4.97|5.25|5.36|5.34|5.23|5.29|5.38|5.4|5.44|5.44|5.45|5.36|5.26|5.25|5.36|5.39|5.37|5.28|5.18|5.21|5.18|5.2|5.16|5.21|5.21|5.2|5.16||||||5.07|5.03|5.11|5.13|5.3|5.3|5.37|5.5|5.45|5.47|5.49|5.51|5.57|5.42|5.46|5.45|5.49|5.5|5.51||5.35|5.4|5.42|5.37|5.34|5.23|5.22|5.28|5.24|5.14|5.2|5.19|5.17|5.18|5.18|5.27|5.12|5.09|5.08|5.17|5.26|5.26|5.3|5.22|5.18|5.27|5.3|5.24|5.28|5.16|5.16|5.15|5.2|5.1|5.18|5.11|5.12|5.11|5.07|5.03|4.97|5.01|4.94|4.92|5.03|4.96|4.95|5|5.08|5.11|5.09|5.15|5.2|5.26|5.29|5.28|5.21|5.21|5.23|5.36|5.39||||||5.28|5.26|5.42|5.36|5.54|5.62|5.52|||5.46|5.56|5.58|5.53|5.71|5.65
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||17.64|17.46|17.56|18.07|18.44|18.02|18.41|18.95|18.86|19.11|19.16|19.44|18.82|19.25|19.35|19.58|19.36|18.67|18.51|18.91|18.68|19.02|19.08|19.08|19.34|19.1|19.66|19.56|19.18|19.65|19.57|19.87|19.64|19.78|20.89|28.45|29.07|29.2|29.65|29.82|28|28.2|28.13|28.74|28.52|29.45|29.24|29.25|29.82|30.49|30.56|30.4|29.45|28.3|28.1|28.2|27.99|28.72|28.46|28.46||27.23|27.16|27.62|27.28|27.45|27.25|27.39|27.56|29.15|28.55|27.98|27.51|27.63|27.38|27.85|28.25|27.87|26.83|25.33|25.57|26.77||||25.83|25.33|25.98|25.19|25.55|26.7|26.75|27.71|28.15|28.48|28.78|28.71|27.66|27.66|27.63|28.5|29.31|30.18|||30.88|31.38|31.81|30.56|30.93|30.31|32.66|32.52|31.82|33.2|32.02|33.13|32.87|29.88|31.31|32.12|31.7|31.8|32.71|33.27|35.31|33.72|33.5|34.22|34.84|35.1|33.48|33.48|33.56|34.5|35.27|35.46|36.18|35.88|33.95|34.25|34.77|36.22|35.67|35.37||||||36.18|36.45|36.77|36.6|37.4|37.04|37.6|37.3|38.35|38.5|38.62|38.13|37.93|37.28|37.18|36.97|37.94|38.24|38.43||42|40.9|40.69|40.03|39.46|39.41|39.6|40.11|40.11|38.9|39.71|39.72|40.47|41.5|41.24|41.17|42.52|41.68|40.62|40.52|40.77|40.68|41.22|41.67|42.1|41.45|41.62|41.82|41.2|42.49|44.38|43.03|42.96|42.65|43.52|43.17|41.45|41.3|39.64|39.06|39.13|38.44|38.74|39.55|37.28|37.1|34.91|35.07|35.48|35.62|35.3|35.7|35.95|36.36|35.89|35.7|35.85|36.25|35.97|35.29|36.42||||||36|35.28|33.7|31.3|31.4|30.83|30.84|||30.74|29.8|30|29.2|29.4|28.3
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||7.67|7.69|7.71|8.03|7.95|8.02|7.82|7.81|7.67|7.76|7.83|7.92|7.86|7.89|7.91|7.87|7.66|7.98|7.88|7.97|7.89|7.84|7.77|7.81|7.72|7.63|7.57|7.61|7.64|7.53|7.24|7.67|7.55|7.35|7.59|7.62|7.52|7.56|7.67|7.75|7.82|7.84|7.86|8.02|7.89|7.8|7.73|7.7|7.87|7.97|7.66|7.71|7.71|7.74|7.78|7.65|7.6|7.88|8.14|7.9||7.75|7.75|7.7|7.59|7.55|7.6|7.54|7.4|7.9|7.84|7.93|8.04|8.37|8.06|7.33|7.39|7.33|7.37|7.29|7.21|7.33||||6.99|6.81|6.8|6.71|7.02|7.8|7.73|8.03|8.18|8.3|8.26|8.51|8.52|8.79|8.73|8.87|8.83|9.2|||9.02|9.28|9.65|9.75|9.62|9.5|9.55|10.01|10.48|10.28|10.23|10.47|11.04|10.04|10.01|9.4|9.35|9.34|9.55|9.7|9.41|9.64|9.38|9.37|9.42|9.85|9.85|9.82|9.29|9.1|8.98|8.94|8.81|8.78|8.89|8.97|9.2|9.2|9.26|9.3||||||9.06|8.69|8.88|8.86|9.23|9.31|9.45|9.62|9.55|9.67|9.8|10.1|9.83|9.77|9.78|9.77|9.88|9.82|9.85||9.67|9.71|9.7|9.65|9.7|9.47|9.52|9.69|9.6|9.55|9.68|9.74|9.65|9.69|9.37|9.35|9.61|9.44|9.11|9.05|9.23|9.29|9.14|9.08|9.01|9.19|9.54|9.58|9.17|9.35|9.5|9.48|9.78|9.6|9.15|8.97|8.95|8.95|8.79|8.73|8.9|8.93|9|9.05|9.12|9.31|9.4|9.5|9.67|9.85|9.87|9.71|9.83|10.08|9.87|9.81|10.12|10.16|9.98|10.15|10.12||||||9.96|9.79|10.02|9.98|10.05|10.18|9.98|||10.03|9.95|10.15|10.2|10.2|10.14
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||9.21|9.08|9.11|9.44|9.56|9.49|9.81|9.83|9.48|9.51|9.7|9.93|9.67|9.69|9.59|9.56|9.41|9.41|9.03|9.46|9.39|9.28|9.06|9|8.91|9.09|9.29|9.44|9.29|9.51|9.34|9.36|9.38|9.26|9.35|9.58|9.76|9.19|9.2|9.39|9.59|9.8|9.79|9.3|9.13|9.38|8.75|8.32|8.59|8.67|8.72|8.57|8.8|8.78|8.82|8.8|8.78|8.94|8.95|9.01||9.13|8.99|9.14|9.19|8.59|8.56|8.5|8.48|8.8|8.68|8.67|8.69|8.74|8.48|8.9|8.54|7.91|7.85|7.68|7.63|7.44||||7.45|6.77|6.88|6.57|7.02|7.8|7.98|8.3|8.72|8.45|8.42|8.46|8.52|8.4|8.01|8.33|8.5|8.74|||8.7|8.62|8.79|8.83|8.8|8.8|9.03|9.16|8.98|8.68|8.64|8.63|8.47|8.24|8.88|9.27|9.25|9.11|9.43|9.7|9.88|9.96|9.97|10.12|10.06|10.1|9.98|10.38|10.22|10.37|10.72|10.12|10.31|10.39|10.39|10.06|9.93|10.05|9.94|9.53||||||9.21|9.27|9.5|9.54|10.37|10.17|10.21|10.48|10.29|11|11|10.21|10.34|10.36|10.2|10.43|10.1|9.98|9.91||9.95|9.79|9.97|10.3|9.8|9.99|9.08|8.64|8.76|8.97|8.62|8.57|8.59|8.7|8.55|8.6|8.63|8.79|8.5|9.11|9.08|8.97|9.1|9.16|9.09|9.16|9.12|9.32|8.47|8.07|8.17|7.96|8.09|8.08|8.23|7.89|7.96|7.7|7.7|7.77|7.71|7.06|6.94|6.87|6.88|7.04|7|7.22|7.34|7.44|7.26|7.29|7.26|7.27|7.26|7.31|7.31|7.15|7.13|7.12|7.02||||||6.77|6.61|6.72|6.69|6.9|7|6.98|||6.93|7.12|7.17|7.19|7.11|7.44
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||4.77|4.74|4.69|4.76|4.74|4.7|4.71|4.77|4.75|4.73|4.74|4.73|4.65|4.68|4.73|4.72|4.66|4.61|4.66|4.89|4.96|5.04|5.04|5.09|5.01|4.97|4.79|4.79|4.77|4.76|4.69|4.91|4.99|4.97|5.12|4.88|4.77|4.8|4.87|4.91|4.84|4.87|4.81|4.87|4.86|4.85|4.95|4.83|4.71|4.62|4.58|4.64|4.63|4.57|4.6|4.66|4.63|4.71|4.75|4.71||4.68|4.73|4.77|4.74|4.65|4.78|4.75|4.65|4.88|4.77|4.72|4.71|4.75|4.85|4.87|4.85|4.73|4.75|4.73|4.62|4.72||||4.6|4.42|4.49|4.44|4.4|4.68|4.78|4.94|5.09|5.08|5.15|5.27|5.14|5.27|5.19|5.16|5.3|5.51|||5.47|5.74|5.4|5.36|5.5|5.36|5.57|5.31|5.55|5.67|5.15|5.06|5.16|4.91|5|5.1|5.03|4.57|4.68|4.83|4.88|4.79|4.72|4.63|4.61|4.65|4.58|4.69|4.69|4.73|4.65|4.62|4.66|4.62|4.62|4.63|4.71|4.73|4.73|4.54||||||4.49|4.41|4.5|4.49|4.69|4.75|4.72|4.79|4.75|4.93|4.93|4.94|5.04|4.99|4.88|4.84|5.07|4.9|5.06||4.91|4.74|4.74|4.72|4.82|4.69|4.59|4.67|4.67|4.58|4.53|4.55|4.52|4.57|4.52|4.49|4.48|4.42|4.41|4.42|4.47|4.44|4.5|4.47|4.41|4.44|4.5|4.41|4.39|4.39|4.39|4.38|4.42|4.39|4.42|4.39|4.38|4.36|4.33|4.31|4.31|4.33|4.29|4.26|4.34|4.29|4.21|4.26|4.32|4.36|4.33|4.37|4.41|4.43|4.48|4.45|4.56|4.59|4.57|4.61|4.62||||||4.47|4.46|4.6|4.6|4.66|4.76|4.73|||4.64|4.6|4.66|4.63|4.72|4.78
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||8.48|8.67|8.64|8.66|8.55|8.61|8.74|8.95|8.6|8.65|8.88|9.34|8.49|8.37|8.24|8.32|7.56|7.62|7.7|7.98|7.98|8.05|7.94|7.93|7.92|7.97|8.02|8.08|8.06|8.02|7.8|8.07|8.09|8.12|8.07|8.11|8.13|8.18|8.15|8.24|8.21|8.34|8.33|8.49|8.36|8.45|8.45|8.29|8.45|8.53|8.55|8.51|8.79|8.64|8.15|8.34|7.84|7.91|7.72|7.71||7.62|7.58|7.6|7.55|7.54|7.56|7.43|7.34|7.63|7.6|7.51|7.59|7.53|7.51|7.62|7.62|7.62|7.71|7.25|7.2|7.42||||7.47|7.27|7.68|8.02|9.01|9.01|9.37|8.77|8.73|8.99|8.66|8.28|8.13|8.21|8.04|8.28|8.18|8.35|||8.31|8.22|8.28|8.08|8.15|8.15|8.23|8.33|8.35|8.38|8.47|8.44|8.5|8.13|8.31|8.42|8.18|8.17|8.4|8.58|8.75|8.84|8.83|8.88|8.85|8.87|8.84|9.09|9.01|9.11|9.06|9.01|9.05|9.03|9.02|9.18|9.27|9.26|9.23|9.09||||||8.98|8.95|9.26|9.18|9.56|9.69|9.75|9.68|9.69|9.66|9.62|9.86|9.93|9.92|9.89|9.86|9.88|10|9.93||9.91|9.87|9.81|9.89|9.76|9.73|9.88|9.91|9.98|9.85|9.99|10.07|10.07|10.05|10.06|10.09|10.02|9.8|9.7|9.67|9.64|9.62|9.6|9.52|9.56|9.66|9.69|9.76|9.75|9.69|9.71|9.56|9.69|9.69|9.78|9.76|9.8|9.68|9.66|9.61|9.54|9.64|9.64|9.64|9.76|9.71|9.5|9.62|9.96|10.11|10.13|10.13|10.1|10.17|10.11|10.11|10.17|10.19|10.01|10.1|10.06||||||9.96|9.9|10.15|10.11|10.26|10.32|10.21|||10.24|10.22|10.3|10.27|10.59|10.74
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||3.45|3.72|3.52|3.67|3.66|3.36|3.42|3.49|3.76|3.69|3.78|3.66|3.6|3.59|3.47|3.48|3.39|3.55|3.7|3.96|3.6|3.63|3.7|3.73|3.59|3.65|3.61|3.74|3.61|3.49|3.17|3.23|3.21|3.21|3.33|3.24|3.32|3.52|3.91|3.8|3.76|4.03|4.25|4.43|4.03|3.76|3.84|3.86|3.58|3.57|3.78|3.92|4|4.16|4.11|4.08|3.78|3.97|3.93|3.57||3.4|3.57|3.32|3.02|3.15|3.14|3.18|3.01|3.13|3.05|2.92|2.97|3.11|2.99|2.72|2.47|2.5|2.48|2.4|2.18|2.05||||1.9|1.86|1.79|1.79|1.82|1.96|1.87|1.92|1.95|1.93|1.95|1.99|1.98|1.99|1.91|1.94|1.95|1.99|||1.96|1.91|1.9|1.91|1.91|1.85|1.86|1.89|1.89|1.88|1.88|1.86|1.86|1.8|1.91|1.95|1.94|1.94|2.01|2.08|2.14|2.23|2.08|2.03|2.04|2|1.97|2.01|2.01|2.04|2.02|2|2.02|2.01|2.04|2.05|2.07|2.07|2.05|1.95||||||1.89|1.89|1.92|1.89|1.96|2|2.03|2.02|2.01|2.03|2.03|2.07|2.06|2.09|2.09|2.07|2.05|2.04|2.05||2.01|2.01|2.01|1.99|2.01|2.02|2.03|2.05|2.09|2.02|1.99|1.98|1.96|1.95|1.96|1.97|1.97|1.96|1.96|1.96|2|1.95|1.96|1.94|1.93|1.94|1.96|1.96|1.95|1.94|1.96|1.94|1.95|1.94|1.95|1.95|1.94|1.92|1.92|1.92|1.91|1.92|1.93|1.92|1.94|1.95|1.93|1.91|1.96|1.97|1.97|1.98|2|2.04|2.06|2.02|2.05|2.06|2.11|2.16|2.21||||||2.17|2.17|2.29|2.08|2.18|2.23|2.26|||2.16|2.21|2.27|2.24|2.32|2.18
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||5.06|5.15|5.08|5.2|5.14|5.08|5.1|5.15|5.1|5.08|5.04|5.09|5|4.99|5.01|4.97|4.93|4.81|4.88|5.15|5.18|5.24|5.29|5.29|5.26|5.18|5.12|5.18|5.14|5.05|4.96|5.39|5.21|5.03|5.17|5.35|5.18|5.43|5.34|5.3|5.42|5.51|5.3|5.38|5.22|5.2|5.08|5.05|5.13|5.17|5.05|5.16|5.2|5.19|5.17|5.18|5.16|5.28|5.35|5.37||5.4|5.51|5.47|5.48|5.29|5.31|5.22|5.14|5.26|5.21|5.27|5.4|4.91|5.03|5.05|5.17|5.08|4.62|4.63|4.47|4.64||||4.55|4.42|4.76|5.29|5.88|6.53|6.26|6.16|6.03|5.95|6.06|6.48|6.57|6.86|6.4|6.3|5.73|5.91|||5.87|5.98|5.55|5.61|5.76|5.99|5.77|5.58|5.81|5.77|5.8|5.74|5.72|5.2|5.61|5.67|6.04|6.17|6.85|6.48|5.89|6.42|5.84|5.83|5.74|5.61|5.31|5.43|5.45|5.5|5.37|5.36|5.7|5.71|5.93|5.72|5.61|5.58|5.46|4.96||||||5|4.86|5.4|5.76|5.24|5.38|4.89|5.06|4.9|5.05|5.05|5.19|5.15|5.1|5.06|5|5.13|5.11|5.16||4.99|5|4.9|4.89|4.86|4.77|4.89|4.97|5.07|4.86|4.88|4.87|4.74|4.73|4.61|4.65|4.6|4.56|4.54|4.58|4.67|4.65|4.7|4.63|4.58|4.7|4.77|4.69|4.65|4.63|4.66|4.62|4.72|4.62|4.67|4.61|4.62|4.64|4.66|4.83|4.39|4.41|4.35|4.32|4.46|4.59|4.46|4.5|4.61|4.59|4.64|4.83|4.98|4.99|4.96|4.85|4.93|4.83|5.08|4.9|4.93||||||4.63|4.51|4.64|4.63|4.76|4.83|4.76|||4.78|4.85|4.9|4.85|4.93|4.82
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||22.71|23.11|21.82|22.29|21.43|21.52|21.64|21.62|21.58|21.54|21.5|21.65|21.22|21.26|21.31|20.9|20.43|19.99|20.15|20.97|20.79|21.25|21.05|21.05|21|21.19|21.56|21.67|21.71|21.25|20.72|21.43|21.38|21.42|22.15|22.3|22.28|22.65|23.15|23.22|22.78|23.23|22.9|23.85|22.74|23.21|22.86|22.76|23.52|23.46|22.64|22.76|22.44|22.59|21.98|22.41|22.55|24.24|22.59|22.53||21.95|21.62|21.69|21.55|21.73|21.65|22.21|21.26|23|22.83|22.08|22.68|23.33|22.98|23.62|22.65|22.62|23.12|21.02|20.91|20.87||||20.99|19.54|20.16|20.33|18.86|19.87|20.47|21.86|22.5|23.41|23.11|23.49|23.73|24.8|24.6|26.14|26.51|27.3|||26.7|27.26|27.6|27.58|27.5|28.56|29.11|30|30.6|34|32.01|29.1|28.58|28.27|29|29.23|29.2|28.85|29.8|31.68|32.35|32.79|32.3|32.2|32.18|32.45|31.29|30.7|30|29.39|29.66|28.01|28.81|28.96|27.3|27.2|28.56|29.79|29.34|29.45||||||31.27|28.43|28.59|29.67|30.98|30.9|33.26|33.93|35.39|36.32|37.02|35.93|36.66|33.33|33.15|33.92|35.41|35.65|39.6||39.17|40.95|39.9|40.01|41.56|38.21|38.08|34.62|33.15|32.8|33.01|33.08|32.55|29.59|28.46|28.72|29.87|30|29.92|31.57|31.63|33.18|34.85|35.21|35.41|34.9|32.03|29.12|26.73|25.53|25|25.46|25.08|24.58|24.7|24.95|24.9|25.78|23.44|22.44|22.84|22.65|22.99|22.5|23.11|23.3|23.07|23.66|24.34|24.46|24.22|25.28|24.73|24.88|24.96|24.86|25.65|25.45|26.55|27.65|27.97||||||31.08|29.85|31.12|29.58|29.64|30.99|32.05|||29.9|27.18|27.63|26.62|29.01|27.69
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||9.11|9.15|8.96|9.12|9.2|9.19|9.27|9.62|9.64|9.64|9.89|9.9|9.83|9.87|9.74|9.87|9.67|9.51|9.59|9.99|10.1|10.08|10.15|10.21|10.2|10.09|10.16|10.15|9.8|9.45|9.2|9.49|9.47|9.44|9.61|9.76|9.7|9.7|9.88|9.98|10|10.02|9.69|9.74|9.59|9.55|9.52|9.5|9.68|9.7|9.72|9.51|9.6|9.67|9.24|9.18|9.14|9.4|9.42|9.38||9.25|9.32|9.39|9.35|9.31|9.26|9.25|9.1|9.58|9.17|9.01|9.08|9.07|9.2|9.38|9.26|9.12|9.16|9.18|9.08|9.3||||9.38|8.53|8.9|8.88|9.11|9.8|9.93|10.5|10.83|10.87|10.97|10.95|10.49|10.76|10.38|10.54|10.73|10.93|||10.7|10.67|10.41|10.33|10.32|10.33|10.38|10.65|10.35|10.44|10.46|10.39|10.01|9.59|10.45|10.73|10.55|10.35|10.64|11.29|11.61|11.42|11.31|11.23|11.21|11.34|11.26|11.52|11.4|11.6|11.35|10.83|10.87|10.77|10.83|10.68|10.98|10.96|10.88|10.55||||||10.5|10.28|10.33|10.04|10.52|10.73|10.87|11.11|11.11|11.31|11.2|11.23|11.2|11.16|11.02|10.9|11.16|10.81|11.77||11.76|12.1|11.92|11.8|12.16|11.54|11.2|11.31|11.36|11.13|11.18|11.23|11.24|11.3|11.47|11.37|11.66|11.66|11.48|11.78|11.85|12.16|12.37|13.72|13.41|13.73|13.06|13.33|13.26|13.57|12.34|11.94|11.8|10.73|10.8|10.5|10.7|10.64|10.58|10.58|10.8|10.77|10.87|10.89|10.75|9.77|9.38|9.35|9.57|9.66|9.79|9.93|9.99|9.92|9.91|9.96|10.32|10.23|10.2|10.29|10.3||||||9.92|9.91|10.24|9.62|10.24|10.25|9.99|||10|9.97|10.18|10.13|10.38|10.3
07704|100823|/equities/nanning-dep|SHANGHAICOMP||3.91|3.88|3.85|3.86|3.87|3.84|3.84|3.89|3.84|3.84|3.84|3.8|3.76|3.8|3.8|3.79|3.76|3.72|3.75|3.89|3.89|3.94|3.93|3.95|3.93|3.92|3.93|3.94|3.93|3.89|3.78|3.92|3.99|3.96|3.96|3.95|3.96|3.96|4.02|4.05|4.13|4.21|4.07|4.12|4.1|4.01|4.01|3.98|4.05|4.03|4.02|4.06|4|4|3.98|4.03|4.01|4.12|4.25|4.25||4.33|4.48|4.39|4.2|4.18|4.15|4.12|3.94|4.19|4.19|4.24|4.31|4.12|4.28|4.15|4.18|4.14|4.09|4.09|3.99|4.07||||3.96|3.71|4.03|4.28|3.89|4.32|4.27|4.55|4.51|4.51|4.56|4.77|5.25|5.12|4.65|4.5|4.51|4.61|||4.62|4.2|4.08|4.11|4.16|4.07|3.95|4|4.06|4.01|3.96|3.85|3.77|3.67|3.87|3.97|3.92|3.91|3.98|4.08|4.12|4.2|4.18|4.15|4.01|4.09|4.04|4.17|4.18|4.22|4.16|4.11|4.32|4.22|4.26|3.87|3.96|3.97|4|3.86||||||3.84|3.61|3.71|3.68|3.85|3.93|3.91|4.04|3.93|4.05|4.05|4.17|4.12|4.11|4.13|3.93|4.07|4.01|4.01||3.89|3.91|3.87|3.92|4.04|4.18|3.89|4.01|4.1|3.98|3.8|3.87|3.67|3.61|3.6|3.61|3.59|3.54|3.54|3.53|3.55|3.55|3.61|3.51|3.51|3.58|3.63|3.61|3.52|3.5|3.52|3.45|3.52|3.54|3.59|3.55|3.55|3.5|3.45|3.47|3.57|3.58|3.53|3.49|3.53|3.56|3.44|3.5|3.56|3.54|3.57|3.57|3.62|3.66|3.69|3.72|3.79|3.82|3.82|3.84|3.86||||||3.77|3.68|3.76|3.73|3.8|3.89|3.89|||3.88|3.97|3.98|3.99|4.07|4
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||22.17|22.5|22.3|23.14|23.3|23.18|24.18|23.8|24.32|24.2|23.64|23.7|23.18|24.33|24.65|24.17|23.88|23.37|23.57|24.75|24.4|24.66|25.22|24.12|23.91|23.71|23.55|23.72|24|23.29|22.83|22.62|20.96|20.98|21.33|20.92|21.5|21.53|21.9|21.86|21.08|20.6|19.8|20.38|20.17|19.18|18.73|18.58|19.27|19.56|19.41|19.16|19.87|20.37|20.32|20.4|19.41|19.49|19.97|19.5||19.5|19.56|19.54|19.8|19.19|19.2|18.8|18.58|19.41|19.82|19.56|19.43|19.92|19.16|19.25|19.29|19.09|19.3|19.3|18.69|18.63||||18.17|17.22|16.95|15.41|16.06|16.66|17.3|17.42|15.84|15.49|15.35|15.82|15.76|16.25|16.08|16.52|16.59|17|||16.67|16.7|17.03|16.68|16.86|17.13|17.34|17.53|17.55|17.77|17.4|17.04|16.63|16.96|18.83|19.56|19.12|19.19|18.8|19.86|19.98|20.8|21.43|19.48|18.77|18.88|18.77|19.79|19.79|19.44|19.28|18.79|19.3|19.27|19.67|19.68|19.9|20.05|20.18|20.3||||||19|17.69|18.28|18.17|17.61|17.5|17.47|18.1|17.99|18.55|18.69|18.58|18.8|18.68|19.06|19.8|20.77|19.68|19.21||18.69|18.75|18.21|18.32|16.78|16.5|16.9|16.81|16.68|16.5|16.95|17.2|17.12|17.7|17.61|17.88|18.06|17.83|18.1|17.17|17.07|16.97|17.81|17.64|17.54|17.97|17.89|17.11|17.15|17|16.67|16.78|17.14|16.85|15.32|14.96|15.07|14.93|14.91|14.78|14.73|14.73|14.66|14.6|15.15|14.62|14.5|15.16|15.9|16.28|16.03|16.3|15.96|15.69|15.75|15.6|16.49|16.27|16.12|16.66|16.65||||||16.87|16|16.96|17.41|18.36|19.99|20.6|||21.39|19.46|19.17|17.56|18.33|17.55
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||21.66|21.36|21.88|23.17|22.59|22.73|23.72|23.18|23.99|24.44|23.6|23.88|24.06|23.86|23.86|23.76|24.46|22.97|22.06|23.46|22.3|21.53|21.5|21.19|21.16|21.97|22.51|23.03|22.65|22.74|22.91|22.42|22.75|22.02|22.34|23.1|23.63|23.19|23.35|24.68|24.7|24.57|24.59|25.85|26.27|25.63|25.44|25.17|24.5|24.22|23.38|22.65|21.9|22.17|22.29|22.35|22.01|22.5|22.9|23.26||22.7|22.18|22.25|22.34|22.14|20.13|19.51|20.11|22.34|22.04|20.99|21.16|22|21.03|21.16|21.29|20.62|20.65|20.36|20.32|20.55||||18.68|18.3|19.17|18.21|19.82|21.04|21.17|20.82|20.16|18.33|17.58|18.44|18.9|19.27|19.4|20.3|20.42|20.78|||20.77|21.34|20.71|19.74|20.39|20.66|20.67|20.94|20.89|20.91|20.7|20.21|19.98|19.24|20.73|21.4|21.38|20.83|21.57|22.29|22.7|23.03|23.56|23.1|23.11|22.96|22.75|23.72|22.65|22.96|22.68|22.73|23.09|22.74|21.6|21.64|22.12|22.65|22|21.77||||||21.78|21.58|22.76|22.18|23.43|23.15|23.42|24.65|24.67|25.46|24.52|24.5|24.47|23.92|23.85|24|25.39|24.52|26.5||26.2|27.91|26.66|26.77|25.45|25.57|25.82|26.3|25.9|25.35|26.22|26.73|26.28|26.87|26.41|25.98|26.08|26.6|25.52|26.16|27.05|27.07|27.84|28.25|28.99|29.62|30.1|31.7|30.7|31.5|29.93|28.85|29.39|28.23|28.94|30.51|27.74|27.27|28.29|27.46|26.9|27.17|24.7|22.45|22.1|20.09|20.08|20.89|21.07|20.7|19.82|19.75|19.11|19.03|18.65|18.45|18.27|18.02|18.11|18.76|19.38||||||20.08|18.93|20.16|19.9|20.8|21.95|23.18|||22.88|23.75|22.59|22.26|22.55|20.5
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||58.44|57.24|56.24|59.12|59.97|55.77|56.38|56.8|57.79|58.32|57.79|55.64|55.12|56.75|54|53.79|53.51|53.86|54.79|56.84|57.7|58.84|59.67|59.84|59.81|55.21|56.31|57.48|57.15|54.9|55.39|55.08|55.8|56.66|56.79|63.1|60.6|60.41|63.17|63.33|63.27|60.73|59.73|60.35|60.17|60.96|61.56|61.98|61.71|64.1|66.68|63.9|66.2|69|69.88|69.16|67.51|65.98|66.42|62.07||59.86|60.92|61.76|61.71|61|62.3|58.6|57.7|59.9|60.05|60.86|60.72|63.33|63.48|60.7|59.3|58.77|57.88|58.92|59.88|57.73||||52.48|50.82|50|48.18|51.95|56.5|55.87|59.74|57.23|52.03|50.2|52.48|50.56|49.51|51.8|49.04|45.57|45.5|||45.8|45.8|44.99|44.12|44.1|43.79|44.9|44.35|41.48|42.15|40.85|40.35|39.2|38.14|39.91|41.6|42.45|40.17|43.9|45.13|44.47|44.12|44.18|44.15|45.75|45.63|44.97|45.89|45.31|45.46|46.17|47.65|45.55|42.93|41.35|39.98|41.74|41.6|40.76|38.5||||||38|36.83|37.98|38.18|39.9|40.41|40.26|41.33|42.97|41.83|42.52|43.13|42.1|40.62|41.95|40.85|42.45|43.26|42.68||41.12|39.6|39.3|38.89|35.35|35.35|36.23|37.07|37.5|36.56|37.73|39.7|38.56|38.46|39.7|41.25|37.5|38.57|36.2|35.8|36.84|40.93|45.48|46.23|47.69|48.35|46.45|46.7|46.86|43.75|41.9|41.25|41.41|43.46|42.24|38.4|34.91|35.01|35.24|35.53|37.78|41.98|42.63|40.66|41.47|38.66|38.52|41.03|41.6|42.09|41.76|42.29|41.24|41.86|40.66|39.75|40.59|41.29|43.53|44.33|44.19||||||46.26|45.72|48.61|51.32|57.02|60.5|62.78|||58.41|56.9|59.01|57.6|55.15|51.04
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||13.17|13.35|13.32|13.98|13.9|13.75|14.33|14.14|14.08|13.9|13.92|13.88|14.3|13.93|13.48|13.33|13.57|13.3|13.19|13.5|13.33|13.21|13.38|13.05|12.89|13.16|13.2|13.27|12.98|13.19|13.08|12.83|12.88|12.71|12.53|12.25|11.66|11.5|11.54|11.63|11.62|11.44|11.36|11.59|11.35|11.3|11.09|11.12|11.41|11.34|10.96|10.93|10.78|10.84|10.92|10.9|10.7|10.97|11.08|11.16||11.18|10.83|10.78|10.71|10.7|10.7|10.67|10.47|10.89|10.72|10.68|10.36|10.35|10.41|10.39|10.32|10.17|10.23|10.09|10.02|10.13||||9.95|9.52|9.61|9.68|10.02|10.41|10.18|10.74|10.89|10.77|10.4|11.16|11.45|11.15|10.52|10.38|10.55|11|||10.81|10.96|10.77|10.85|10.95|11.08|10.97|11.13|11.16|11.25|11.13|11.02|11.04|10.69|11.15|11.65|11.68|11.51|12.06|12.4|12.6|12.49|12.56|12.39|12.26|12.33|12.05|12.52|12.26|12.54|12.28|12.16|12.38|12.35|12.36|12.32|12.75|12.87|12.9|12.82||||||12.67|12.03|12.66|12.42|12.99|13.19|12.97|13.55|13.45|13.74|13.84|14.25|13.97|13.82|13.1|13.01|13.54|13.09|13.72||13.75|13.98|14.18|14.17|13.6|13.43|13.17|13.36|13.77|13.64|13.25|13.56|13.72|14.03|12.75|12.67|12.36|12.65|11.5|11.7|12.19|12.14|12.31|12.19|12.05|11.7|11.92|11.78|11.85|11.87|12.03|11.84|11.94|11.55|11.65|11.54|11.42|11.3|11.26|11.24|10.92|10.93|10.59|10.38|10.6|10.32|10.28|10.65|10.83|10.94|10.9|11.16|11.18|10.98|10.88|10.56|10.47|10.37|10.27|10.49|10.62||||||10.4|10.31|10.52|10.6|11.08|12.11|12.35|||12.35|11.63|11.55|11.09|11.2|11.04
07709|100598|/equities/nari-tech|SHANGHAICOMP||27.86|27.23|28.38|29.12|28.87|28.65|28.97|28.93|28.57|28.6|28.1|28.62|28.5|28.73|28.91|28.98|29.25|28.55|28.12|29.06|29.18|28.45|28.97|28.85|28.43|29.75|29.32|29.12|29.11|30.2|30.14|29.57|29.72|28.81|29.1|28.57|28.98|27.89|28.3|27.95|27.08|27|26.76|27.98|28.14|28.36|27.97|26.46|27.2333|27.2167|27.4583|27.075|26.5667|26.7417|27.7583|28.0833|27.825|27.8417|28.5|28.8083||29.3833|29.3583|28.5417|28.35|27.75|27.8833|28.0667|27.0667|28.2167|28.9167|28.2083|28.0417|28.5|27.7333|27.45|27.8333|27.1667|26.6833|26.5917|26.2417|26.125||||26.6667|24.3583|23.6667|21.5167|21.6667|22.3167|22.375|23.4|24|24.4167|23.775|24.1833|23.75|24.1667|23.3333|25.1083|25.0833|25.0833|||25.675|26.2417|26.225|24.7333|25.2417|25.7083|26.4583|26.6083|25.35|26.0667|25.6667|25.9|24.925|27.0417|28.5417|29.3667|29.5917|28.375|27.25|27.0083|27.8583|27.9833|28.4917|29.4167|29.4583|29.0833|28.8333|29.1083|27.9583|28.2167|28.1167|28.5167|27.3917|27.775|26.6167|27.0167|28|28.7667|28.7833|29.7833||||||29.1667|30.625|31.9|29.9833|31.75|31.825|32.9917|33.6|32.5833|31.3583|31.8667|32.8917|32.6667|31.4583|30.875|30.6333|31.3417|31.3667|32.2583||33.3583|33.5417|33.0083|34.5167|34.4917|37.25|37.75|35.7083|36.125|35.25|36.25|37.575|37.8083|37.5833|36.5583|33.8833|34.1917|35.775|34.6083|34.925|35.1417|35.05|34.35|34.5083|35.8583|37.4167|37.5|34.0917|34.0833|33.4333|33.4333|33.65|32.775|31.7667|32.35|32.5|30.3167|30.025|31.7917|31.4167|30.8167|31.4833|30.375|30.3333|30.6583|32.4417|33.2417|32.9167|32.7333|33.4583|30.4167|30.9667|30.5417|30.2917|30.3667|28.6167|27.9167|27.0833|26.9083|27.4|29.6083||||||29.925|28.5|29.4583|28.5|28.7917|29.45|31.25|||29.675|27.7333|27.25|26.4|26.8333|26.775
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||10.68|10.45|10.56|11.46|10.98|11.51|11.59|11.11|11.38|11.06|10.39|10.65|10.5|10.11|10.24|10.02|9.73|9.7|9.6|9.85|9.92|10.16|10.27|9.92|9.93|9.78|9.99|9.4|9.24|9.27|9.33|9.38|8.6|8.3|8.58|8.71|8.36|7.98|8.14|8.3|8.06|7.98|8.1|8.5|8.51|8.29|8.12|7.97|8.15|8.23|8.07|8.08|7.94|8.08|8.07|7.85|7.65|7.93|8.26|7.7||7.61|7.7|7.05|6.98|6.87|6.86|6.76|6.64|6.95|6.85|6.68|6.59|6.5|6.48|6.48|6.41|6.35|6.36|6.28|6.27|6.36||||6.2|5.89|6.05|5.74|6.1|6.78|6.91|7.23|7.31|7.33|7.14|7.35|7.29|7.57|7.49|7.88|8.06|8.3|||8.37|8.38|8.5|8.25|8.22|8.2|8.42|8.54|8.6|8.78|8.8|8.75|8.67|8.54|9.14|9.76|9.77|9.57|10.03|10.39|10.51|10.82|10.93|10.89|10.85|10.59|10.24|10.68|10.27|10.68|10.64|10.83|10.91|10.47|10.42|10.6|11.01|11.14|11.1|10.54||||||10.09|10|9.97|10.12|11.24|11.75|11.79|12.8|13.01|13.56|12.75|12.6|12.75|12.49|11.69|11.03|11.95|12.23|12.75||11.75|11.76|11.77|12.2|12.5|12.48|13.24|12.76|12.46|12.23|12.74|12.71|12|12.28|11.59|11.85|11.86|12.22|12.24|12.3|12.91|12.07|12.22|12.23|12.41|12.25|11.45|11.84|11.55|12|11.88|12.34|11.83|11.39|11.65|11.8|11.75|12.25|11.71|10.74|10.18|9.98|9.79|9.79|10.04|10|10.32|10.61|10.85|10.83|10.75|10.44|9.94|9.79|9.57|8.94|8.87|8.45|8.51|8.77|8.62||||||8.5|8.05|8.5|8.64|8.83|9.2|9.08|||9.1|9.53|9.66|9.44|9.64|9.56
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||10.25|10.51|10.54|11.19|11.23|11.17|11.4|11.52|11.2|11.21|11.37|11.43|11.19|11.33|11.3|11.43|10.96|11|10.91|11.45|11.36|11.14|10.99|11|11.01|11.32|11.65|11.64|11.56|11|10.56|10.72|10.61|10.6|10.84|11.06|11.2|10.91|11.02|11.2|11.2|11.51|11.44|11.54|11.15|11.56|11.33|10.72|10.8|10.76|10.75|10.78|10.91|10.84|10.76|10.59|10.37|10.63|10.56|10.9||10.24|10|10.04|9.8|9.67|9.72|9.7|9.51|10.14|9.87|9.73|9.81|9.77|9.73|9.65|9.44|9.33|9.13|8.92|8.8|8.98||||9.26|9.12|9.25|8.98|9.31|10.2|10.28|10.79|10.85|10.92|10.67|10.92|10.94|11.19|10.75|11.55|11.85|12.32|||11.98|11.86|12.08|11.62|11.61|11.64|11.94|11.96|11.85|12.05|12.16|11.98|11.62|11.31|11.93|12.14|12.28|12.33|12.37|12.39|12.7|12.8|12.99|12.95|12.89|13.45|13.51|14.29|13.5|13.81|13.62|13.5|13.68|13.97|13.47|13.39|13.89|14.61|13.45|13.76||||||13.35|13.05|14.32|13.92|14.95|14.79|14.89|15.26|15.35|15.86|15.66|14.24|14.25|13.94|13.37|12.96|13.44|13.38|13.86||13.56|13.71|13.02|12.82|12.78|13.07|13.12|13.07|13.32|12.11|12.17|12.7|12.51|12.98|12.29|12.26|12.84|12.93|11.86|11.18|10.91|11.18|11.21|11.17|10.15|10.27|10.27|10.35|10.39|10.4|10.45|10.32|10.49|10.63|10.71|10.79|10.26|10.13|10.07|9.8|9.82|9.43|9.51|9.34|9.48|9.54|9.27|9.19|9.37|9.4|9.55|9.57|9.63|9.55|9.51|9.51|9.55|9.71|9.54|9.71|9.54||||||9.31|9.34|9.67|9.76|10.01|10.22|9.94|||10.1|10.36|10.36|10.16|10.24|10.1
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||31.77|31.74|32.35|33.02|33.56|32.94|33.5|33.7|33.98|34.18|34.47|35.1|35.06|35.45|35.5|34.64|33.71|33.32|33.7|35.23|35.48|35.73|35.77|35.94|36.38|35.58|34.95|35.85|35.99|36.18|35.8|36.41|36.34|35.7|36.09|36.66|36.93|36.96|37.34|37.81|37.52|37.47|37.35|38.47|38.99|40.13|36.48|36.36|37|38.25|38.4|38.19|38.4|39.09|39.47|39.41|39.39|39.33|39.03|38.95||39.3|38.98|38.23|37.9|36.4|36.55|36|35.95|36.6|35.99|35.55|36.37|36.99|34.71|34.82|34.89|34.7|34.9|35.03|33.77|33.65||||32.68|31.1|31.71|31.08|33.88|36.11|36.77|38.19|38.1|37.75|36.6|37.31|37.85|37.98|37.7|38.87|39.66|39.98|||39.7|39.69|40.42|40.28|40.46|41.4|41.58|42.16|42.17|41.89|40.37|40.3|39.86|39.69|40|40.65|39.8|40.56|40.31|40.29|41.9|43.06|43.94|44.45|44.49|44.95|44.28|46.41|42.87|43.38|43.18|42.97|42.08|42.33|41.43|41.99|42.51|42.89|42.42|41.05||||||38.76|39.7|38.57|39.98|41|40.9|41.03|41.91|40.96|40.7|40.4|40.7|42.2|40.52|40.3|40.36|41.84|44.27|44.99||45.96|43.08|41.65|41.55|40.54|40|41.12|40.89|40.47|41.86|38.05|38.62|38.42|37|37.61|37.72|37.42|37.44|37.37|38.36|39.1|37.8|38.06|37.76|37.75|38.98|40.84|39.68|38.04|36.22|32.93|33.34|32.48|32.1|31.95|31.93|31.79|31.7|31.76|32.1|30.45|30.55|30.09|29.94|30.5|30.53|30.09|30.68|30.85|31|31.78|31.77|32.21|32.45|31.44|32|30.79|31.25|31.86|31.72|29.92||||||29.81|29.45|30.5|31.06|31.43|30.74|31.18|||32|32.15|31.03|28.21|28.19|28.71
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||10.36|10.18|10.39|10.74|10.8|10.48|10.33|10.61|10.33|10.35|10.46|10.54|9.99|10.11|10.18|10.27|10|9.91|9.69|10.31|10.34|10.36|10.08|10.07|10|10.18|10.22|10.22|10.25|10|9.87|10.03|9.82|9.78|10.01|10.11|10.07|9.99|10.09|10.28|10.24|10.49|10.58|10.9|10.98|10.43|10.37|10.28|10.68|10.75|10.71|10.67|9.7|9.7|9.72|9.8|9.69|9.95|10.01|10.11||10.22|10.09|9.82|9.74|9.29|9.32|9.18|8.93|9.45|9.14|9.09|9.11|9.1|9.14|9.07|9.13|9.04|9.1|9.04|8.94|9.08||||8.49|8.28|8.35|7.93|8.68|9.64|9.88|10.19|10.19|9.69|9.86|10.25|10.2|10.65|10.22|10.61|11.02|11.32|||11.36|11.15|11.01|10.86|10.93|10.77|10.66|10.88|10.7|10.64|10.73|10.58|10.32|9.92|10.43|10.66|10.47|10.38|10.52|10.75|11.11|11.14|11.23|11.25|11.09|11.23|11.12|11.5|11.32|11.8|11.35|11.39|11.58|11.54|11.47|11.54|12|12.15|11.73|11.61||||||11.67|11.81|12.27|12.43|13.26|13.14|13.52|14.1|13.99|14.75|14.15|14.3|14.45|14.64|15.09|15.11|15.88|15.46|15.4||15.25|14.73|13.39|13.69|13.37|14.44|14.38|14.72|14.7|13.85|14.36|14.95|13.59|13.9|14.27|13.32|13.03|12.89|12.75|13.22|12.93|12.98|13.43|13.58|13.62|13.56|13.84|14.27|14.03|14.36|14.23|14.98|15.95|15.43|14.86|13.51|13.32|12.72|12.68|13.15|13.04|11.85|11.42|11.01|11.07|10.06|9.76|9.78|10.2|10.36|10.49|10.38|10.47|10.29|10.46|10.69|10.64|10.67|10.53|10.74|10.62||||||10.29|10.1|10.37|10.37|10.7|10.82|10.58|||10.64|10.85|10.95|11.06|11.32|11.06
07714|101166|/equities/neway-valve|SHANGHAICOMP||8.89|8.86|8.84|9.23|9.01|9.04|9.41|9.11|9.17|8.98|8.83|8.84|8.77|8.64|8.59|8.66|8.58|8.43|8.62|8.91|8.83|8.72|8.7|8.46|8.39|8.52|8.52|8.44|8.27|8.13|7.88|8.01|8.18|8.04|8.21|8.35|8.36|8.23|8.32|8.49|8.41|8.41|8.53|8.81|8.58|8.59|8.51|8.37|8.52|8.6|8.65|8.55|8.61|8.73|8.69|8.59|8.36|8.57|8.5|8.55||8.51|8.34|8.28|8.24|8.16|8.22|8.08|8.02|8.41|8.23|8.17|8.1|8.12|8.11|8.16|8.11|7.98|8.03|7.88|7.76|7.78||||7.58|7.37|7.41|7.12|7.46|8.05|8.06|8.34|8.43|8.16|7.98|8.14|8.13|8.14|8.03|8.18|8.51|8.75|||8.63|8.73|8.77|8.67|8.8|8.82|8.86|9.04|8.95|9.02|8.94|8.63|8.74|8.56|9.24|9.66|9.77|9.74|10.08|10.43|10.72|10.93|10.77|10.69|10.94|11.2|10.98|11.41|11.41|11.44|11.38|11.45|11.4|10.9|11.1|11.2|11.19|11.14|11.08|10.93||||||10.51|10.2|10.84|10.64|11.11|11.25|11.22|11.59|11.55|11.54|11.64|12.02|11.4|11.39|11.21|11.33|11.6|11.28|11.21||10.95|10.75|10.72|10.99|10.92|10.84|11.09|11.06|11.35|11.05|10.95|11.1|10.91|11.02|11.07|10.06|9.85|9.74|9.69|9.81|10.09|10.28|10.67|10.5|10.54|10.55|10.72|10.68|10.68|10.9|10.76|10.75|10.78|10.47|10.68|10.7|10.4|10.49|10|9.97|9.87|9.95|9.59|9.53|9.46|9.59|9.55|9.77|10.04|10.22|10.05|10.55|10.7|10.49|10.47|10.51|10.72|10.77|10.83|11.1|10.92||||||11.1|10.47|10.86|10.61|10.98|11.17|11.27|||10.96|11.13|11.38|11|11.44|11.32
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||3.94|3.95|4.02|4.21|4.17|4.14|4.29|4.14|4.15|4.14|4.17|4.29|4.22|4.2|4.17|4.09|4.1|3.84|3.83|4.03|4|3.98|4.03|4.05|3.94|4.03|3.89|4.02|4|4.05|4.17|3.97|3.92|3.81|3.91|3.94|3.97|3.96|4|3.85|3.91|3.83|3.79|3.93|3.85|3.8|3.79|3.84|3.73|3.81|3.46|3.49|3.5|3.49|3.48|3.48|3.44|3.53|3.57|3.6||3.56|3.55|3.54|3.5|3.44|3.43|3.4|3.28|3.46|3.44|3.45|3.37|3.3|3.34|3.31|3.28|3.28|3.28|3.26|3.2|3.27||||3.29|3.1|3.18|3.09|3.38|3.76|3.86|3.99|4.06|4.07|3.79|3.94|3.93|4|3.88|3.9|3.89|4.01|||3.98|3.9|3.92|3.82|3.8|3.75|3.75|3.78|3.76|3.76|3.73|3.67|3.66|3.53|3.7|3.76|3.73|3.69|3.76|3.9|3.91|4.07|3.96|3.93|3.84|3.88|3.8|3.92|3.94|3.96|3.86|3.84|3.83|3.75|3.78|3.76|3.84|3.85|3.83|3.73||||||3.68|3.52|3.64|3.57|3.76|3.88|3.87|4.03|4.02|4.12|3.96|4.05|4.06|4.01|4.06|4.03|4.12|4.16|4.19||4.1|4.11|4.03|3.97|3.98|3.89|4.04|4.11|4.19|4.08|4.02|3.98|3.99|3.96|3.88|3.96|4|3.97|3.99|4.08|4.05|4.05|4.02|4.07|3.7|3.76|3.82|3.87|3.9|3.83|3.85|3.83|3.92|3.76|3.76|3.75|3.65|3.61|3.56|3.55|3.52|3.44|3.41|3.36|3.49|3.48|3.41|3.46|3.58|3.6|3.58|3.7|3.78|3.85|3.83|3.83|3.83|3.86|3.82|3.91|3.87||||||3.77|3.76|3.77|3.74|3.88|3.94|3.91|||3.9|3.99|4.12|4.06|4.23|4.21
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||16.88|17.32|17.93|19.5|20.43|20.71|21.75|21|20.79|20.51|20.6|21.28|20.77|21.04|21.34|21.07|20.96|21.8|21.55|21.74|20.93|19.03|19.17|18.14|17.65|18.61|18.57|19.1|18.56|18.77|18.58|18.2|17.3|17.18|17.59|17.95|18.81|17.1|17.28|17.27|17.85|17.7|17.25|18.75|18.85|18.48|17.55|16.26|16.63|17.1|16.76|16.21|15.92|16.6|17.09|16.74|15.22|16.31|16.25|15.48||14.53|13.7|13.72|13.6|13.38|13.53|13.64|13.72|14.8|14.96|13.6|13.12|13.13|12.84|12.75|12.13|12.23|11.54|11.15|11.25|11.24||||11.18|10.54|10.95|9.95|9.42|10.23|10.75|11.39|12.2|12.94|12.67|12.53|12.65|13.21|13.41|14.42|14.3|14.7|||15.39|15.78|16.5|16.05|16.54|16.8|17.35|17.73|17.34|17.37|16.78|16.97|16.7|15.83|16.53|17.12|17.58|16.7|16.7|17.52|18.93|18.89|19.55|19.66|19.84|19.12|18.55|19.46|18.23|18.34|18.48|18.64|19.18|18.8|17.83|17.61|18.87|18.93|18.89|18.89||||||19.3|18.81|20.18|19.59|20.4|20.26|20.92|22.4|23.7|24.07|24.07|22.27|21.9|21.69|22.47|22.4|22.74|21.99|22.87||23.6|23.26|23|23.46|23.67|24.49|24.81|23.4|22.95|21.56|22.05|22.28|21.95|21.15|21.29|21.17|20.89|20.81|20.49|20.67|21.68|20.6|21.11|21.3|21.75|22.04|22.42|22.6|22.41|23.32|21.96|21.73|22.4|21.5|21.9|22.13|20.12|19.27|18.77|18.25|18.1|18.31|17.28|17.47|17.96|16.62|15.91|16.55|16.7|15.69|14.26|14.41|13.88|14|13.9|13.68|13.45|13|12.65|13.03|13.06||||||12.87|12.67|12.92|12.85|13.64|13.61|13.99|||14.5|14.22|14.3|14.35|15.04|14.3
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||4.7|4.78|4.71|4.84|4.86|4.85|4.87|4.96|4.96|4.94|4.96|4.98|4.75|4.79|4.82|4.81|4.81|4.64|4.8|5.13|5.14|5.26|5.24|5.3|5.17|5.2|5.27|5.38|5.32|5.34|5.26|5.54|5.82|5.79|5.34|5.36|5.32|5.53|5.69|5.64|5.7|5.78|5.92|5.6|5.63|5.59|5.66|5.62|5.86|5.84|5.88|6.01|5.96|5.94|5.94|6.1|6.19|6.09|6.1|6.13||6.12|6.1|6.18|6.47|6.65|6.33|6.26|5.92|6.33|6.24|6.36|6.34|6.03|6.44|6.39|6.65|6.94|7.06|6.42|6.03|6.22||||6.18|6.11|6.01|5.88|5.42|5.24|5.21|5.6|6.14|6.17|6.43|6.78|6.79|7.49|7.21|6.97|6.62|6.9|||6.73|7.35|6.93|6.79|7.08|7.49|8.31|9.23|8.39|7.63|6.94|6.93|7.04|6.8|6.18|6.65|6.91|7.28|7.05|7.13|7.7|8.56|7.95|7.81|7.44|8.25|9.17|8.34|7.58|6.89|6.26|5.69|5.17|4.7|4.72|4.87|4.72|4.68|4.6|4.41||||||4.1|4.14|4.31|4.06|4.19|4.1|4.12|4.23|4.03|3.93|3.85|4|3.92|3.94|3.97|3.89|3.91|3.83|3.92||3.73|3.73|3.72|3.74|3.73|3.72|3.77|3.84|3.89|3.76|3.74|3.72|3.63|3.58|3.61|3.63|3.63|3.62|3.64|3.62|3.67|3.62|3.63|3.53|3.49|3.54|3.58|3.57|3.56|3.55|3.57|3.54|3.57|3.55|3.57|3.55|3.55|3.51|3.49|3.47|3.46|3.5|3.48|3.48|3.52|3.47|3.41|3.5|3.57|3.67|3.69|3.74|3.76|3.82|3.79|3.67|3.72|3.74|3.77|3.88|3.93||||||3.87|3.86|3.94|3.86|4.01|4.11|4.01|||3.98|4|4.03|4.02|4.07|4.03
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||9.91|10.02|9.99|10.34|10.37|10.26|10.42|10.38|10.57|10.41|10.36|10.38|10.4|10.22|10.04|9.8|9.65|9.37|9.53|10.04|9.86|9.77|9.78|9.68|9.58|9.57|9.46|9.58|9.5|9.38|8.9|9.23|9.28|9.01|9.29|9.46|9.34|9.05|9.18|9.18|9.14|9.18|9.36|9.64|9.32|9.23|9.27|9.15|9.29|9.24|9.25|9.3|9.13|9.19|9.24|9.3|9.08|9.13|9.22|9.42||9.12|9.1|9.02|8.98|8.91|8.88|8.9|8.75|9.13|8.8|8.6|8.45|8.15|8.16|8.03|7.94|7.9|8.04|7.85|7.72|7.92||||7.85|7.41|7.72|7.76|8.28|9.16|9.18|9.74|9.93|9.73|9.9|10.56|10.08|10.24|9.62|9.78|9.87|9.82|||9.57|9.65|9.77|9.8|9.89|9.92|9.82|10.21|9.83|9.69|9.4|9.19|9.23|8.88|9.35|9.8|10.11|9.92|10.27|11.02|12.24|13.6|12.36|11.24|10.22|11.01|10.01|9.89|9.89|9.94|9.82|9.96|9.75|9.61|9.35|9.35|9.43|9.47|9.49|9.11||||||8.84|8.56|8.89|8.78|9.16|9.3|9.19|9.53|9.35|9.64|9.64|9.88|9.82|9.51|9.51|9.43|9.66|9.57|9.7||9.46|9.37|9.27|9.23|9.15|9.02|9.15|9.32|9.36|9.13|9.19|9.15|9.06|9.11|9.02|9.16|8.97|9.01|9.11|9.16|9.39|9.34|9.44|9.39|9.4|9.42|9.38|9.43|9.26|9.05|8.92|8.77|8.68|8.56|8.6|8.51|8.5|8.52|8.42|8.46|8.23|8.26|8.16|8.08|8.29|8.2|8.03|8.09|8.18|8.31|8.38|8.37|8.38|8.47|8.59|8.47|8.58|8.5|8.51|8.66|8.6||||||8.35|8.17|8.38|8.39|8.67|9.01|8.98|||9.01|9.16|9.16|9.14|9.43|9.41
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||3.89|3.95|3.89|3.97|3.96|3.94|3.93|3.98|3.99|3.95|3.95|3.96|3.91|3.9|3.95|3.96|3.91|3.81|3.88|4.01|4.04|4.07|4.05|4.07|4.02|4.01|4.04|4.06|4.08|4.11|3.85|4.07|4.19|4.1|4.02|4.05|4.04|4.02|4.12|4.17|4.22|4.27|4.22|4.15|4.1|4.08|4.08|4.06|4.15|4.15|4.09|4.17|4.23|4.17|4.15|4.21|4.2|4.27|4.38|4.36||4.28|4.39|4.42|4.52|4.57|4.42|4.35|4.2|4.48|4.53|4.51|4.44|4.82|4.89|5|5.09|4.81|5.01|4.66|4.4|4.6||||4.52|4.35|4.5|4.15|4|4.16|4.27|4.52|4.75|4.94|5.1|5.38|5.84|6.49|6.36|5.78|5.25|4.77|||4.58|4.54|4.5|4.25|4.19|4.15|4.16|4.21|4.27|4.4|4.16|3.98|4.02|3.8|3.95|4.09|4.15|4.24|4.17|4.32|4.55|4.68|4.25|4.2|4.26|4.23|4.2|4.39|4.35|4.59|4.7|4.69|5.12|4.65|4.23|4.22|4.16|4.16|4.03|3.66||||||3.53|3.48|3.6|3.5|3.66|3.7|3.72|3.8|3.75|3.85|3.82|3.77|3.76|3.78|3.72|3.74|3.74|3.71|3.74||3.67|3.65|3.67|3.6|3.65|3.63|3.67|3.73|3.78|3.65|3.57|3.58|3.56|3.48|3.48|3.48|3.52|3.54|3.54|3.56|3.51|3.54|3.52|3.43|3.39|3.47|3.51|3.49|3.51|3.5|3.48|3.5|3.47|3.5|3.54|3.43|3.44|3.38|3.38|3.36|3.35|3.33|3.27|3.27|3.3|3.29|3.27|3.4|3.4|3.38|3.41|3.44|3.43|3.45|3.47|3.43|3.51|3.52|3.54|3.63|3.69||||||3.62|3.56|3.72|3.58|3.74|3.92|3.96|||3.86|3.75|3.73|3.73|3.82|3.7
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||12.32|12.37|12.65|13.29|13.26|13.17|13.69|13.54|13.71|12.93|13.06|13.25|13.24|13.31|13.45|12.96|12.94|12.82|13|13.81|13.95|13.37|13.14|12.88|12.73|13.05|12.93|13.12|13.22|12.98|12.18|12.15|11.94|11.81|12.13|12.34|12.47|12.18|12.14|12.32|12.39|12.46|12.66|13.16|13.09|13.13|13.17|12.76|12.74|12.9|13|12.78|12.72|12.74|12.99|12.46|11.33|12.06|11.91|12.16||12|11.67|12.02|12|11.89|11.93|12.12|11.83|12.17|11.95|11.78|11.67|11.48|11.36|11.3|11.07|11|10.86|10.83|10.78|10.94||||10.79|10.39|10.59|10.3|10.61|11.44|11.58|12.14|12.09|12.75|11.93|11.84|11.73|11.95|11.74|11.88|12.13|12.34|||12.32|12.32|12.4|12.23|12.1|12.11|11.94|12.09|12.07|12.02|11.96|11.83|11.66|11.41|12.01|12.5|12.18|11.99|12.25|12.77|12.89|13.63|13.05|12.88|12.77|12.87|12.71|12.94|12.83|13|12.79|12.71|12.89|12.77|12.76|12.65|12.95|13.15|12.89|12.8||||||12.62|12.49|12.86|12.63|13.37|13.67|13.53|14.03|14.03|14.41|14.25|14.13|14.22|14|13.79|13.59|14.16|13.81|14.72||14.28|14.19|14.11|14.55|14.7|14.46|14.66|14.3|14.28|13.96|14.07|14.47|14.38|14.7|14.89|14.71|14.32|14.59|14.11|14.7|15.35|15.47|15.8|16.15|15.36|15.15|15.2|14.57|14.79|15.13|14.8|14.76|14.91|15.1|15.13|15.11|14.98|13.62|13.16|12.97|12.83|12.78|12.7|12.63|12.78|11.65|11.48|11.86|12.22|12.19|12.16|12.24|12.5|12.6|12.44|12.4|12.51|12.5|12.39|12.5|12.41||||||12.17|12.11|12.31|12.25|12.41|12.66|12.59|||12.72|12.63|12.84|12.81|13.12|13.15
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||20.73|21.21|21.5|22.82|23.18|22.87|23.66|23.34|23.71|23.31|22.94|23.79|23.77|23.28|23.38|22.86|22.8|22.73|23.46|23.98|23.29|22.94|23.09|22.33|21.9|22.11|22.18|22|21.19|21.38|20.75|20.8|20.11|20.39|19.76|20.1|20.44|20.29|20.16|20.48|20.66|20.61|20.35|21.42|21.24|20.79|20.55|19.76|19.89|19.87|19.35|19.03|19.08|19.12|19.56|18.64|18.16|18.51|18.77|19.1||18.49|18.2|17.75|17.35|17.13|17.34|17.16|17.03|17.72|17.37|17.3|16.98|17.13|16.81|16.92|16.92|16.95|17.04|16.23|16.25|16.37||||15.92|15.59|15.48|14.68|15.1|16.71|16.81|17.7|18.13|18.3|18.18|17.75|17.38|17.22|16.72|17.5|17.61|18.18|||18.4|18.45|18.55|18.4|18.78|19.24|19.87|20.8|19.97|20.36|20.04|20.07|19.47|18.82|19.8|20.11|20.07|19.76|20.25|20.82|21.39|21.74|21.99|21.93|21.97|21.82|21.77|21.74|20.98|21.29|20.9|21.25|21.65|20.36|19.87|20.18|21.88|22.69|22.9|23.5||||||23.2|22.29|22.88|22.86|22.08|22.07|21.8|22.78|23.16|23.14|22.96|22.87|23.5|23.6|23.24|23.23|23.73|23.19|24.54||24.77|24.21|24.06|24.03|23.2|23.54|23.83|24.1|23.92|23.83|24.47|25.03|24.4|24.8|24.7|24.85|24.64|24.69|24.17|25.12|25.64|25.55|26.31|26.55|26.27|27.14|26.68|26.77|27.75|26.99|26.81|26.73|26.5|25.25|27.05|26.6|25.86|25.19|25.37|25.19|26.15|27.43|26.08|26.21|26.34|25.75|25.56|26.3|26.95|27|26.75|27.01|27.66|27.61|25.62|25.08|24.83|22.57|22.11|22.99|23.11||||||23.51|22.22|23.62|23.26|24.2|24.93|25.32|||25.52|28.21|31.3|32.33|31.41|29.94
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||32.03|33.92|32.73|35.43|35.2|35.52|38.64|38.6|37.1|36.58|38.63|38.1|39.61|39.07|41|37.88|40.3|43.66|48.51|44.1|44.83|43|41.63|40.25|38.18|40.5|41.46|37.82|37.42|41.58|38.82|35.29|32.08|29.16|26.51|29.45|26.77|24.34|24.48|24|23.55|23.8|22.5|24.97|22.7|20.64|18.76|17.05|17.1|17.87|17.47|16.71|16.73|17.31|17.26|15.69|14.26|14.85|15.36|16.1||15.04|13.67|13.39|13.32|13.51|13.6|13.4|13.28|14.34|13.39|13.31|13.62|13.01|12.92|12.99|12.56|12.69|12.48|12.47|12.07|11.98||||11.4|11.2|11|10.5|11.29|12.42|12.9|13.54|13.76|13.48|12.97|12.86|12.98|13.43|13.16|14|14.4|15|||14.8|15.07|15.37|14.9|15.11|15.41|15.37|15.73|15.58|15.56|15.1|15.66|15.04|14.38|15.26|15.7|15.89|15.6|15.9|16.88|17.2|17.68|18.21|18.49|18.44|18.59|17.8|18.03|17.46|17.84|17.39|17.8|17.87|16.98|16.84|17.13|17.8|18.09|17.76|17.91||||||17.61|17|17.97|17.7|18.56|18.1|18.41|19.5|20.1|20.51|19.66|18.71|19.05|18.54|18.99|19.45|20.15|19.28|21.42||23.8|22.76|20.69|20.49|20.42|20.14|21.88|21.22|21.51|21.19|21.29|22.56|22.82|23.2|22.74|23.16|24.1|24.88|25.13|27.13|27.12|25.76|26.84|25.69|23.35|22.6|22.07|23.03|23.48|22.15|22.68|22.63|23.6|21.45|19.5|18.68|16.98|17.36|16.43|14.94|13.58|13.29|12.4|11.27|11.16|10.87|11.11|11.13|11.48|11.48|11.12|11.29|11.39|11.69|11.42|11.28|11.13|11.09|11.19|11.44|11.46||||||11.13|11|10.76|10.92|11.09|11.35|10.32|||9.89|9.98|9.97|9.79|9.93|9.91
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||14.9|14.31|14.56|15.65|14.99|15.06|16.27|15.64|16.03|16.6|16.48|17.11|17.37|16.37|14.88|13.81|14.13|14.1|15.01|15.99|15.81|15.07|15.35|14.04|14|14.44|14.26|13.53|12.7|12.71|12.01|11.19|11.12|10.11|10.55|10.57|11.48|10.82|10.46|10.88|11.1|10.88|11.07|11.76|12.52|12.68|13.13|12.34|12.03|12.65|12.24|11.76|10.69|10.53|9.57|8.95|8.14|8.65|8.57|8.79||9.13|8.95|8.46|8.38|7.97|8.05|8.27|8.14|8.48|8.33|8.25|8.42|8.24|8.03|8.19|7.87|7.89|7.62|7.21|7.47|7.31||||7.28|7.01|6.79|6.17|6.7|7.44|7.76|8.14|8.2|8.44|7.67|7.26|7.22|7.62|7.68|8.36|8.5|8.92|||9.05|9.13|9.59|9.16|9.47|9.56|9.91|9.92|9.92|10.3|9.99|10.1|9.18|8.87|9.37|9.8|9.91|9.87|9.92|10.42|11.21|12.1|12.65|12.98|12.84|12.65|12.24|12.24|11.54|12.08|12.25|12.54|12.64|12.99|12.54|12.33|13.07|13.19|12.57|13.17||||||13.38|13.87|14.08|14.16|15.73|15.39|15.58|16.5|17.62|17|18.03|17.05|16.43|15.22|15.88|15.28|16.34|15.39|15.45||16.08|16.4|16.22|16.93|16.67|17.2|18.11|16.56|15.63|14.61|14.8|14.8|14.46|14.59|15.3|15.5|14.64|14.69|14.25|15.08|15.58|16.54|15.97|15.53|15.32|14.28|13.44|13.52|13.74|13.8|13.91|13.6|14.4|13.9|14.12|14.04|13.66|12.98|12.25|11.14|11.05|10.77|10.5|10.49|10.67|10.15|10.12|10.4|10.63|10.93|10.87|10.61|10.78|10.2|10.41|10.36|10.26|10.24|9.76|9.88|10.13||||||9.77|9.63|9.92|10.65|10.58|10.73|10.31|||10.12|9.68|9.59|9.75|9.86|9.86
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||8.15|8.21|8.29|8.53|8.52|8.4|8.42|8.27|8.32|8.27|8.27|8.3|8.1|8.21|8.2|8.19|8.15|8.12|8.39|8.39|8.13|8.09|8.04|7.9|7.75|7.82|7.9|7.96|7.92|7.68|7.49|7.59|7.5|7.51|7.67|7.8|7.87|7.4|7.56|7.59|7.65|7.51|7.47|7.73|7.6|7.56|7.39|7.19|7.35|7.41|7.39|7.36|7.37|7.53|7.57|7.51|7.54|7.37|7.37|7.48||7.4|7.27|7.28|7.26|7.25|7.33|7.32|7.21|7.5|7.41|7.2|7.1|7.07|7.05|6.98|6.97|7|7.01|6.89|6.79|6.91||||6.84|6.62|6.88|6.74|6.86|7.33|7.48|7.67|7.88|7.77|7.82|7.9|7.86|7.76|7.66|7.92|7.81|7.93|||7.8|7.8|7.84|7.73|7.8|7.85|7.91|7.95|7.97|7.98|7.96|7.92|7.85|7.69|7.86|8.1|8.06|8.02|8.22|8.58|8.72|8.77|8.67|8.6|8.61|8.58|8.42|8.64|8.59|8.61|8.64|8.59|8.62|8.43|8.32|8.42|8.49|8.46|8.31|8.18||||||8.02|7.98|8.09|8|8.34|8.36|8.34|8.54|8.62|8.65|8.59|8.76|8.82|8.73|8.63|8.58|8.63|8.61|8.72||8.65|8.62|8.52|8.54|8.58|8.58|8.79|8.72|8.81|8.75|8.91|9.06|8.94|8.84|8.96|9.06|9.03|9.21|9.25|9.45|9.58|9.61|9.81|9.88|9.97|9.71|9.66|9.7|9.74|9.55|9.31|9.16|8.33|8.11|8.11|8.16|8.13|8.07|8.02|8.01|7.96|8.04|8.06|7.97|8.09|8.02|7.89|8.14|8.45|8.5|8.48|8.6|8.58|8.73|8.79|8.69|8.75|8.58|8.55|8.67|8.64||||||8.59|8.49|8.51|8.49|8.75|9.02|9.03|||9.09|9.31|9.68|9.65|10.24|9.75
07725|100817|/equities/joyson-electro|SHANGHAICOMP||16.5|16.64|16.83|18.02|18.4|18|18.83|18.82|18.79|18.03|18.21|19|18.98|19.85|20.11|19.8|20|20.02|20.93|22.01|21.55|20.3|20.2|19.4|19.39|20.53|20.6|19.46|19.02|19.06|17.87|17.96|16.4|14.91|14.34|14.78|14.93|14.68|14.58|16.15|16.58|15.71|15.98|16.28|16.24|15.56|14.65|13.63|13.66|13.96|13.63|13.48|13.57|13.94|13.7|13.45|12.56|13.17|13.08|13.46||13.09|12.34|12.16|12.04|11.88|11.89|12.01|11.7|12.7|12.39|12.37|12.07|11.46|11.35|11.6|11.3|11.29|10.79|10.52|10.56|10.99||||10.92|10.38|10.54|10.08|10.61|11.77|12|12.51|12.62|12.84|12.56|12.51|12.36|12.84|12.29|13.11|13.25|13.67|||14.14|14.13|14.55|13.98|14.1|14.66|14.91|15.38|15.36|15.44|15.33|15.51|15.39|14.83|15.7|15.85|15.24|14.96|15.22|15.96|16.69|17.68|18.04|18.28|18.1|18.11|17.48|17.96|17.22|17.4|17.21|17.07|17.12|17.1|16.66|16.58|16.97|16.94|16.27|16.44||||||18.27|18.46|19.22|19.16|20.19|20.22|20.33|21.06|21.64|21.48|20.38|19.8|20|19.81|20.08|19.5|20.56|20.45|21.68||21.97|22.14|22.12|22.9|23.04|23.21|23.45|21.51|21.2|20.58|20.7|21.65|21.28|21.48|22.31|22.48|22.46|22.98|21.88|23.44|23.83|22.64|22.35|22.87|22.81|22.92|23.52|22.99|23.3|22.9|22.17|22.11|23.1|22.56|22.22|22.48|21.54|19.58|19.64|19.63|19.68|19.68|18.69|18.89|18.96|17.73|18.94|20.02|20.09|19.14|19.22|19.48|19.59|19.02|18.72|18.67|18.77|18.49|17.77|17.99|17.49||||||17.44|17.2|17.72|17.68|17.71|17.97|17.44|||17.81|18|18.68|18.9|19.07|19.47
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||46.21|46.98|48.81|50.95|48.98|49.3|52.66|51.94|53.38|53.5|53.12|54.6|56.51|55.37|54.66|53.65|50.29|51.09|52.21|53.34|51.99|52.85|51.99|47.77|43.43|42.61|43.4|44.06|44.35|45.66|46.64|45.91|46.75|45.99|46|42.72|38.84|37.59|39.12|43.46|43.88|43.35|39.83|40|37.42|35.8|35.43|34.63|34.66|34.53|34.76|34.11|34.3|34.28|33.21|32.72|32.1|33.89|34.79|34.07||33.1|33.29|33.89|34.46|31.46|32.04|32.56|32|31.88|31.11|30.72|29.68|27.72|28|28.18|28.54|28.21|27.43|27.14|27.26|27.65||||26.73|24.32|23.83|22.72|25.23|28.03|29.25|32.02|30.03|30.25|29.33|31.35|31.21|33.4|30.8|30.28|30.24|30.2|||30.72|31.1|30.28|29.77|30.66|30.97|31.47|32.34|32.15|32.8|33.42|33|31.28|31|34|36.98|38.35|37.81|38.01|38.88|40.09|39.2|39.86|37.61|36.29|37.55|37.09|36.32|35.45|35.76|35.97|35.34|35.88|35.49|35.42|35.6|35.19|35.88|36.19|35.47||||||33.85|34.41|34.79|34.87|36.3|35.48|35.9|36.91|36.65|35.51|33.33|34.98|35.4|34.33|34.56|34.09|34.85|34.7|35.54||36.32|36.1|34.71|35.75|36.74|37.19|36.99|37.48|35.98|35.36|35.88|36.61|36.65|37.55|37.62|37|36.83|35.8|34.96|35.77|37.44|38.42|39.25|39.5|40.11|40.52|38.98|39.63|40.69|37.42|37.3|36.82|37.57|37.34|37.05|34.93|34.55|35.65|35.87|36.58|37.95|36.17|33.54|33.47|34.66|34.21|31.1|33.45|33.85|33.88|33.64|33.99|35.2|35.77|34.92|35.55|35.12|33|32.22|32.79|33.37||||||33.86|32.15|32.45|34.29|34.17|35.49|35.9|||37.33|37.18|37.68|39.7|38.55|39.88
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||4.18|4.61|4.23|4.29|4.09|3.94|3.94|3.92|3.91|3.85|3.89|3.83|3.75|3.78|3.79|3.78|3.72|3.7|3.81|3.98|3.98|4.02|4.04|4.04|4.04|4.08|4|4.01|3.97|3.92|3.84|4.01|4.04|3.99|3.99|4.01|4|3.98|4.07|4.04|4.02|4.03|4.01|4.1|4.06|4.06|4.07|4.02|4.05|4.1|4.08|4.11|4.15|4.15|4.13|4.15|4.13|4.24|4.33|4.25||4.26|4.37|4.23|4.23|4.19|4.17|4.18|3.93|4.13|4.08|4.04|4.06|4.09|4.19|4.14|3.97|4|3.95|3.92|3.89|4||||3.89|3.78|4|3.94|4.14|4.6|4.37|4.66|4.72|4.57|4.75|5.08|5.11|5.43|4.94|5.09|4.82|5.07|||4.97|4.52|4.57|4.69|4.57|4.52|4.53|4.5|4.59|4.58|4.44|4.38|4.34|4.22|4.45|4.9|4.86|4.75|4.98|5.53|6.14|5.58|5.07|4.61|4.63|4.21|4.1|4.16|4.12|4.18|4.18|4.12|4.18|4.09|4.12|4.22|4.31|4.11|4.12|3.98||||||3.83|3.81|3.86|3.8|3.99|4.02|4.07|4.11|4.1|4.13|4.1|4.22|4.23|4.23|4.23|4.21|4.25|4.3|4.28||4.19|4.2|4.21|4.1|4.08|4.07|4.17|4.21|4.25|4.16|4.17|4.18|4.17|4.12|4.17|4.19|4.2|4.22|4.18|4.27|4.29|4.21|4.21|4.26|4.17|4|4.03|4.04|4.05|4.04|4.05|4.06|4.07|4.08|4.08|4.09|4.12|4.03|3.98|3.98|3.95|4|3.96|3.94|4|4.05|4.01|4.11|4.19|4.27|4.28|4.4|4.44|4.5|4.52|4.41|4.56|4.58|4.74|4.96|5.13||||||4.88|4.79|5.12|4.86|5.4|5.45|5.43|||5.27|5.19|5.28|5.24|5.42|5.16
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||27.09|26.61|26.41|27.09|27.35|27.15|27.42|27.63|28.28|28.77|28.81|28.54|28.25|28.34|28.75|27.72|27|26.05|26.61|28.09|28.06|28.95|28.87|29.01|29.18|29.02|30.02|30.51|29.93|29.99|30.13|31|31.28|31.25|32.58|32.16|31.61|32.39|32.23|34.11|31.95|31.85|31.41|31.82|31.82|31.74|31.13|31.22|31.37|32.02|31.24|30.9|29.8|29.77|29.98|29.27|29.04|30.21|30.8013|29.0618||28.5751|28.5751|28.7469|30.5006|31.059|30.9086|31.3238|30.4076|32.9129|33.0775|33.0274|32.2186|32.6982|33.0346|36.1913|37.5728|34.1799|35.0031|36.2414|34.638|33.643||||32.7053|31.2522|30.4219|32.4977|36.1054|35.4397|34.187|35.6258|37.5442|36.7568|37.3294|36.6566|36.6566|40.7295|39.2908|40.9586|45.5111|50.5647|||48.3314|53.7|59.6627|54.2368|52.6549|47.8661|44.7094|42.5191|40.6293|44.2943|41.8032|43.5212|42.8269|39.3695|35.7905|34.7024|31.5457|28.6753|26.0698|23.7004|23.679|22.1257|22.2473|22.2402|22.2617|22.4191|21.553|21.9467|20.6439|21.1164|21.2667|21.1164|21.4456|21.3311|20.9016|20.5938|21.5172|22.2116|22.0827|22.2116||||||22.0469|21.5816|22.1185|22.2259|23.2495|23.4785|24.4162|24.6954|24.9817|26.4348|26.5923|25.5687|25.855|24.9245|25.1106|24.0798|25.0318|24.0154|24.5165||25.4184|24.8672|24.9817|24.9459|24.8457|24.3733|24.1943|24.4377|22.9274|22.7055|22.6482|23.1063|22.9918|23.5358|23.3926|24.0226|23.9796|24.0583|23.7792|24.3017|24.4878|25.3683|26.1986|26.671|26.5064|25.311|24.5952|24.2874|24.5522|24.6381|23.4427|22.9488|23.0133|23.1206|23.1063|21.8608|21.689|22.6911|21.3526|20.4721|20.6869|20.9088|20.057|20.0069|20.2574|19.9997|19.8422|22.0469|22.9775|22.9202|23.1206|22.913|23.3354|24.0011|23.5143|24.495|24.9459|25.5257|25.218|25.5401|25.9839||||||24.6811|23.908|24.996|26.1056|26.0268|25.0748|25.7691|||25.2537|22.956|22.6697|22.7699|22.9417|22.7985
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||76.35|75.1|78.2|81|80.65|80.91|82.86|81.7|80.15|78.12|74.6|75.86|76.24|80.3|76.67|75.34|76.86|78.47|78.78|79.8|79.99|77.31|81.54|81.15|80.68|83.88|84.65|86.82|84.11|86.08|83.9|84.2|79.2|77.09|75.95|77|79.1|79|77.15|74.69|75.48|76.6|71.92|73.76|74.72|70.9|66.77|65.83|65.7|66.81|65.95|59.95|56.56|57.81|58.94|58|56.53|58.47|59.61|60.96||59.15|56.39|58.01|56.32|56.7|58.18|57.77|55.76|57.77|55.68|56.35|51.97|53.49|51.89|51.77|49.72|47.11|48.13|44.83|44.82|47||||47.33|45.21|44.15|40.35|41.7|43.05|42.87|45.4|46.1|46.16|43.61|44.34|44.8|46.01|44.99|47.5|46.7|48|||50.69|51.55|54.37|52.87|53.66|55.6|59.55|57.43|54.4|55.2|56.69|55.88|57.05|51.86|54.52|55.82|56.08|55.06|54.25|54.35|54.81|54.6|57.9|59.15|59.42|58.74|57.99|59.78|58.29|58.27|57.7|59.48|57.05|55.66|50.6|52.1|51.79|57.03|58.3|58.26||||||59.2|54.21|53.22|48.77|48.55|46.44|47.06|46.2|47.65|46.97|47.46|44.6|45.35|42.6|44.1|45.95|47.5|47.07|51.38||51.16|49.8|53.2|48.36|46.13|45.76|48.57|47.18|48.56|48.5|50.34|51.65|52.4|51.08|52.2|50.68|49.05|50.28|49.34|50.95|52.32|54.05|55.08|58.2|57.65|57.26|54.29|56.82|57.5|59.56|58.83|60.1|59.39|53.99|49.08|50.06|46.49|46.2|47.92|48.46|49.96|51|46.86|46.55|47.44|45.12|42.88|39.37|35.79|35.24|34.16|36.5|38|35.47|35.1|32.83|33.72|32.64|31.87|28.97|28.69||||||29.8|28.37|28.86|28.89|30.6|31.99|31.57|||30.1|28.16|29.07|26.43|27.09|26.72
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||18.23|18.38|18.15|18.64|19.06|19.09|19.27|19.38|19.31|19.19|19.25|19.52|19|19.14|19.31|19.39|19.18|19.07|19.85|20.46|20|20.37|20.1|19.7|19.69|19.62|19.48|19.94|19.88|19.52|19.68|20.13|19.89|19.85|20.99|20.8|21.3|21.56|21.91|20.56|20.08|20.24|19.87|20.29|20.25|19.82|19.8|19.63|20.29|20.45|20.09|20.12|20.24|20.38|20.25|20.01|19.92|19.23|19.46|19.67||19.34|19.4|18.64|18.94|19.02|19.3|18.83|18.23|19.24|19.46|18.72|18.94|18.19|18.43|18.5|18.88|18.38|18.35|18.36|18.27|18.37||||18.41|16.74|17.41|17.15|18.52|20.58|19.74|19.91|19.65|19.62|19.66|19.98|19.65|19.43|18.98|19.76|20.44|20.91|||20.97|21.18|21.09|20.35|20.59|20.75|20.85|21.17|21.13|21.15|21.35|21|20.31|19.96|21.65|22.36|22.23|20.76|21.3|22.56|23.18|23.6|23.87|23.49|23.83|24.13|23.34|24.77|23.84|24.93|24.43|24.91|25.18|24.22|24.38|24.39|25|25.09|24.59|24.65||||||23.74|23.3|24.3|24.65|25.88|25.82|25.7|26.36|26.57|26.8|28.18|28.93|28.58|28.34|28.89|28.1|29.12|28.66|27.97||27.88|28.4|27.73|28.39|28|28.23|29.1|29.52|29.69|29.15|29.76|30.75|31.42|32.26|33.05|33.3|33.2|32.33|31.75|32.93|32.51|33.11|33.65|33.78|33.68|34.33|34.83|35.58|34.58|35.03|35.86|36.18|36.1|36.23|36|36.35|38.56|39.36|39.98|37.65|37.24|35.13|35.3|34.79|37.1|35.75|34.93|35.4|36.14|36.69|37.55|38.02|38.39|39.2|39.87|38.26|39.48|39.48|38.93|41.05|39.46||||||38.78|38.48|39.81|39.31|40.65|42.2|43|||45.3|45.11|46.37|46.86|48|46
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||104.88|108.2|109.21|114.31|113.73|109.4|112.8|114.31|112.07|118.6|120.7|125.1|124.08|128.5|127.99|129.84|131.6|132.5|138.35|141.02|138.5|140.47|143.23|145.02|142.88|147.5|148.5|154.69|151.88|147.93|140.9|137.56|129.44|129.93|133.4|143.19|146.5|141.68|141.9|134.54|130.84|129.44|126|134.65|131.63|134.06|126.95|121.31|119.4|126.61|125.32|112|105|104|106.17|104.83|100.88|103.33|104.7|106.56||100.68|92.45|93.01|89.8|87.96|89.36|91.35|90.05|96.26|97.41|97.23|95.52|96.6|92.6|92.38|91.08|93|87.65|84.9|85.65|90.2||||93.32|90.09|89.66|83.55|86.7|93.98|95.87|99.37|105.8|107.09|99.7|103.7|107.51|112.12|114.02|112.78|120.48|124|||130.6|129.42|139.87|127.8|126.5|128|136.5|138.27|138.2|138.05|140.49|136.6|135.49|126.43|119.42|124.99|125.14|111.5|104.2|126.55|135.74|139.5|144.16|146.3|147.5|145|142.31|142.5|130.7|132.28|135.85|135.63|133.2|132.14|120.5|117.07|121.61|125.74|127.29|130.35||||||129.41|129.42|129.87|126.8|129.25|124.88|124.92|127.49|131.68|133|136.23|130.8|131.11|121|126.51|116.65|123.99|118.95|120.8||115.58|106.67|106.82|109|106.88|103|111.5|115.16|114|114.4|116.47|119.92|120.51|124.29|124.42|124.55|125.41|127.5|123.99|129.98|136|135.87|136.05|137.8|141.88|133.2|126.5|130.5|134.87|132.05|120.1|113.9|115.22|112.84|117.58|124.88|122.46|123.5|128.05|131.74|129.09|124.92|117.51|118.16|113.09|115|111.8|109.42|104.04|106.51|108|115.41|118.43|115|114.15|111.9|111.2|107.8|101.41|104.42|104.4||||||108.08|105.55|109|111.73|116.07|113.5|117.61|||110.31|111.49|123.47|127.1|121.59|121.86
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||11.89|11.8|11.96|12.6|12.64|12.11|12.78|12.59|12|12.19|11.9|11.96|12|11.65|11.76|11.69|11.79|11.77|11.94|12.35|12.49|13.06|13.44|13.11|12.94|13.66|14.35|13.75|12.65|12.78|12.81|12.72|12.19|12.02|11.99|12.16|12.08|12.32|12.3|13.11|12.66|13.28|12.07|11.8|11.68|11.28|10.85|10.62|11.02|11.05|10.56|10.21|9.94|9.77|9.79|9.8|9.97|10.64|10.69|10.41||9.99|9.99|10.16|9.49|9.18|9.39|9.31|9.04|9.6|9.88|8.98|9.02|9.06|9.04|9.02|9.05|9.01|8.68|8.61|8.52|8.82||||8.78|7.98|8.19|8.39|9.31|9.99|9.83|10.15|10.84|10.86|11.06|10.74|9.76|10.22|10.03|11.14|10.87|11.14|||10.8|10.96|10.69|9.72|9.81|9.62|9.88|10.06|10|9.98|9.91|10.24|9.31|9.49|10.54|11|10.98|10.61|11.25|11.69|12.22|12.39|12.5|12.68|12.76|13.15|12.89|13.28|13.07|13.59|13.19|13.09|13.3|13.27|12.59|13.22|13.98|14.34|13.9|14.32||||||14.35|13.85|13.9|13.61|13.36|13.57|13.6|13.75|14.03|13.91|13.29|14.75|16.03|16.76|16.66|17.85|18.14|17.39|17.35||16.31|15.9|15.87|16.08|15.7|15.96|16.64|16.82|16.62|15.79|15.78|15.75|15.95|15.93|15.37|15.5|15|14.49|14.32|14.32|15.05|15.18|15.86|16.01|15.93|15.46|15.76|15.16|15.47|15.18|15.53|15.72|16.03|14.71|14.28|14.18|14.41|14.57|14.06|14.19|13.74|13.82|13.37|12.88|12.35|12.15|12.09|12.68|13.01|13.11|12.76|13.61|13.92|13.94|13.89|13.92|14.3|14.38|13.99|14.98|15.88||||||16.43|16.05|17.58|17.8|17.14|15.58|15.56|||15.11|13.74|14.32|14.53|14.41|14.3
07733|100975|/equities/shanshan-co|SHANGHAICOMP||26.48|26.63|27.68|28.98|29.19|28.78|29.94|30.14|29.29|28.54|28.29|29.03|28.06|28.83|28.74|28.55|27.8|27.75|28.49|29.48|28.35|28.22|29.05|28.92|28.39|29.9|30.68|31.98|31.76|31.25|30.71|31.92|29.45|29.92|30.78|31.9|33.56|31.51|32|32.03|30.08|29.72|29.28|31.8|29.96|28.32|27.07|26.54|26.32|27.12|26.02|24.72|25.06|25.15|24.88|24.29|23.41|24.02|24.1|24.81||23.63|23.04|22.82|22.5|22|22.06|22.19|22.66|23.59|23.68|23.33|22.87|23.01|22.26|22.31|22.19|22.44|21.45|20.9|21.21|22.07||||22.15|21.52|21.52|19.56|20.93|23.25|23.64|25.16|24.94|24.84|24.15|24.84|24.85|25.24|24.47|26.35|26.82|27.15|||28.03|27.92|29.14|27.14|26.74|26.57|27.77|28.15|28.5|28.23|27.57|27.79|28.1|26.01|27.44|27.82|27.64|26.07|26.84|26.51|28|27.95|28.72|29.56|29.91|29.08|29.1|28.55|26.9|27.06|26.18|27.06|26.34|26.61|25.59|25.83|26.05|26.32|25.84|26.1||||||26.71|26.29|27.62|27.42|28.02|27.1|27.09|27.56|28.79|29.1|28.81|28.33|29.21|27.95|28.65|29.1|30.41|30.31|31.67||32.77|32.52|33.36|32.46|31.27|31.17|32.28|32.92|32.78|32.53|33.52|34.88|34.55|35.58|35.1|36.3|36.3|37.34|36.29|37.56|38.5|38.44|38.71|37.43|37.68|36|34.4|35.1|36.79|37.88|36.23|36.33|36.51|35.08|36.51|37.74|38.48|38.7|40.86|39.99|37.1|37.98|37.52|38.14|39.1|41.87|42.37|42.85|41.18|40.46|39.57|39.5|39.08|38.43|38.78|38.3|34.82|32.9|30.88|31.16|32.73||||||34.31|33.25|33.69|35.12|39.02|37.2|36.83|||37.49|37.41|39.48|36.3|33|33.57
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||13.13|13.58|13.93|14.78|14.11|13.83|14.47|13.83|13.87|13.19|13.34|13.92|13.44|13.61|13.68|13.15|13.49|13.94|14.07|15.1|14.51|13.19|13.13|12.82|12.52|13.11|13|12.56|12.6|12.58|12.07|11.66|11.49|11.42|11.88|12.4|12.63|12.21|12.09|12.47|12.4|12.58|12.64|13.65|13.8|13.05|12.71|12.25|11.93|12.64|12.02|11.7|12.31|12.86|11.69|11.4|10.76|11.29|11.42|11.77||11.97|10.88|10.94|11.28|11.19|11.01|11.51|11.71|11.92|10.84|11.07|11.5|11.48|11.11|10.96|9.96|9.05|9.02|8.95|8.89|9.02||||8.85|8.2|8.4|8.14|8.78|9.75|9.83|10.34|10.23|10.4|9.75|9.81|9.65|9.85|9.68|10.04|10.13|10.42|||10.3|10.28|10.25|10.33|10.51|10.72|10.67|10.93|11.15|11.27|11.18|10.95|10.79|10.4|11.05|11.45|11.42|11.17|11.36|12|12.26|12.49|12.64|12.71|12.52|12.65|12.36|12.73|12.39|12.51|12.22|12.22|12.25|12.09|11.94|11.74|12.28|12.45|12.37|12.4||||||12.05|12.06|12.51|12.31|12.69|12.86|12.81|13.26|13.73|13.85|13.51|13.56|13.68|13.38|13.6|13.06|13.88|13.84|14.35||14.68|14.82|15.18|15.64|15.92|16.44|15.69|15.36|15.49|15.33|16.1|16.82|17.16|17.15|16.9|17.7|17.98|19.98|18.16|16.51|18.34|16.67|17.77|16.15|16.61|16.99|17.45|18.33|17.78|17|17.3|16.37|17.41|16.02|16.14|15.76|15.55|14.9|14.88|14.16|13.4|12.18|11.07|10.51|10.72|10.44|9.81|9.73|9.93|9.78|9.64|10.25|10.24|10.24|10.22|10.22|10.29|10.38|10.28|10.28|10.27||||||10.01|9.58|9.87|9.86|10.07|10.33|10.27|||10.2|10.18|10.5|10.47|10.55|10.55
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||9.12|8.93|9.92|10.65|10.16|10.32|10.45|11.14|10.13|9.21|8.81|9.04|9.24|8.79|8.7|8.39|9.04|8.64|9.07|9.99|9.8|8.91|8.72|8.29|8.8|8.76|8.6|8.97|9.18|9.09|8.26|8.63|8.02|8.24|8.96|9.96|9.05|8.23|7.92|7.54|7.35|8.17|7.76|8.62|7.84|7.13|6.48|6.23|6.28|6.22|6.03|5.95|5.94|5.97|6|5.97|5.86|6.15|6.24|6.32||6.16|6.06|6.05|6.06|6.05|5.99|6.05|5.92|6.17|6.25|6.31|5.74|5.62|5.58|5.57|5.58|5.47|5.52|5.44|5.3|5.34||||5.35|5.11|5.27|5.16|5.46|5.89|5.91|6.12|6.16|6.07|5.96|6.09|6.07|6.17|6.06|6.23|6.34|6.59|||6.48|6.55|6.48|6.47|6.58|6.6|6.57|6.73|6.79|6.74|6.66|6.52|6.58|6.48|7.08|7.35|7.46|6.83|6.79|6.96|7.06|7.13|7.12|7.11|7|7|6.96|7.07|7.03|7.02|6.89|6.8|6.85|6.69|6.72|6.69|6.85|6.93|6.85|6.76||||||6.67|6.53|6.81|6.71|7.06|7.16|7.16|7.55|7.46|7.75|7.55|7.7|7.77|7.45|7.41|7.8|7.96|7.82|7.79||7.73|7.65|7.42|7.47|7.24|7.26|7.52|7.58|7.54|7.38|7.56|7.65|7.51|7.48|7.51|7.58|7.56|7.6|7.52|7.75|7.97|8.02|8.23|8.14|7.97|8.03|8.07|8.03|8.11|8.1|8.01|7.93|7.88|7.73|7.83|7.84|7.5|7.54|7.54|7.19|7.13|7.26|7.03|7.05|7.1|7.05|7|7.08|7.28|7.26|7.04|7.19|7.27|7.31|7.15|7.06|7.18|7.03|7.04|7.25|7.35||||||7.27|6.99|7.17|7.2|7.52|7.77|7.75|||7.81|7.9|8.25|8.1|8.18|8.38
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||5.12|5.17|5.08|5.25|5.19|5.24|5.15|5.21|5.18|5.12|5.08|4.98|4.89|4.94|4.97|4.91|4.9|4.81|4.9|5.23|5.32|5.27|5.31|5.34|5.23|5.31|5.37|5.44|5.51|5.64|5.5|5.69|5.83|5.75|5.89|5.71|5.55|5.52|5.71|5.57|5.63|5.67|5.39|5.62|5.23|5.21|5.22|5.17|5.2|5.23|5.17|5.19|5.2|5.32|5.21|5.36|5.32|5.47|5.46|5.5||5.32|5.38|5.45|5.42|5.42|5.68|5.59|5.49|6|6.03|6.09|6.22|5.9|5.96|6.02|6.16|6.07|6.45|6.24|6.04|5.93||||5.39|5.27|5.57|5.69|5.8|5.72|5.2|5.63|5.54|5.04|5.1|5.3|5.32|5.44|5.31|5.48|5.47|5.79|||5.56|5.7|5.78|5.64|5.84|6.31|6.23|6.92|6.29|5.72|5.61|5.53|5.48|5.32|5.68|6.17|6.74|6.32|5.99|6.66|7.07|7.85|7.14|6.49|5.9|5.36|4.87|4.43|4.48|4.57|4.47|4.52|4.35|4.29|4.33|4.33|4.38|4.41|4.39|4.27||||||4.1|4.06|4.19|4.13|4.19|4.37|4.3|4.23|4.35|4.32|4.36|4.44|4.46|4.44|4.42|4.43|4.51|4.46|4.69||4.69|4.58|4.59|4.73|4.88|4.44|4.6|4.43|4.53|4.54|4.78|4.55|4.56|4.44|4.51|4.5|4.63|4.71|4.75|4.63|4.36|4.21|4.32|4.31|4.25|4.25|4.29|4.28|4.28|4.38|4.32|4.38|4.34|4.15|3.77|3.71|3.7|3.73|3.75|3.74|3.75|3.9|3.73|3.7|3.9|3.87|4.04|4.01|3.99|3.98|3.85|4.08|4.16|4.04|4.05|3.98|4.1|3.95|4.18|4.37|4.61||||||4.71|4.43|4.72|4.4|4.49|4.7|4.6|||4.18|4.05|4.2|4.08|4.29|4.28
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||14.66|15.12|16.03|17.21|16.8|16.41|16.93|17.16|17.69|16.08|15.95|16.36|16.68|16.7|16.9|16.53|15.76|15.3|15.21|16.35|15.89|15.41|15.41|15.16|14.33|15|14.92|15|15.2|14.88|14.42|14.41|14.23|14.12|14.45|14.28|14.37|14.16|14.25|14.79|14.9|14.97|15.13|16.08|16.2|15.65|15.85|15.26|13.87|14.2|14.15|13.93|13.87|14.23|14.08|13.88|13.53|14.3|14.2|15.05||15.49|14.98|14.84|15.22|14.95|15.22|15.72|15.9|16.75|15.98|16.14|16.45|16.83|15.3|17|16.4|15.8|14.36|13.99|13.52|13.86||||13.73|12.48|13.38|13.94|15.5|17.21|19.12|21.24|19.31|17.55|15.95|14.5|13.18|13.61|12.63|13.49|13.82|14.4|||14.1|13.85|13.4|12.18|12.5|12.78|12.96|13.39|13.73|13.71|13.5|13.53|12.83|11.66|12.72|13.58|13.31|13.53|12.81|13.26|13.05|13.24|12.78|12.7|12.41|12.81|13.5|12.52|11.38|11.57|11.5|11.34|11.48|11.27|11.31|11.22|11.62|11.69|11.59|11.36||||||11.15|11.02|11.42|11.3|11.82|11.76|11.88|12.45|12.36|12.8|12.63|12.67|12.75|12.41|12.45|12.31|12.96|12.78|13.53||13.44|13.87|14.19|14.18|14.4|13.77|13.7|12.45|12.84|12.63|13.1|13.37|12.85|13.4|12.18|12.41|12.14|12.15|11.98|12.1|12.58|12.67|12.86|12.49|12.16|12.29|12.04|11.93|11.85|11.72|11.71|11.21|11.36|11.19|11.19|10.8|10.66|10.66|10.47|10.39|10.4|10.22|9.99|9.86|10.06|9.98|9.58|9.83|10.21|10.13|10.15|10.09|10.26|10.34|10.31|10.33|10.35|10.29|10.26|10.36|10.45||||||10.12|10.01|10.13|10.39|11.53|12.13|12.21|||12|11.52|11.68|11.39|11.68|11.7
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||83.8|80|81.33|86.21|82.74|82.31|85.5|82.22|82|81.9|79.8|80.05|80.66|83.48|83.85|82.81|81.71|83.03|87.46|87.8|91.92|87.17|87.4|84.44|84.34|86.86|86.75|87.25|87.21|86.98|83.16|78.58|73.4|74.08|72.36|71|74.15|72.36|72.3|72.65|70.85|68.43|65|71.3|70.31|70.5|71|65.9|67.89|67.76|65.87|64.7|65.86|65.86|62.8|59.5|54.1|56.41|57.42|58.12||57.49|56.67|58.5|57.66|56|55.8|55.76|54.65|56.92|56.8|56.98|56.16|55.86|54.76|56.04|53.27|54.99|53.14|51.6|51.79|53.49||||52.57|50.83|49.8|45.9|48.36|51.45|48.6|49.09|49.89|50.32|50.14|49|50|49.99|47.79|53.1|53.1|55.8|||58.52|56.8|58.54|55.32|54.9|55.38|57.76|58.36|58.91|58.44|58.31|59.49|59.47|54.06|52.53|54.8|55.78|53.69|51.58|50.85|52.85|54.52|59.33|60.53|60.18|59.28|58.22|58.8|55.3|54.57|54.45|55.79|54.35|54.36|51.8|51|53.43|55.37|52.55|55.29||||||54|56.01|58.08|56.3|59.3|54.33|56.06|56.34|58.42|58.65|56.39|51.27|54.27|52.3|52.14|48.99|49.92|50.4|51.3||53|54|52.91|53.64|53.99|56.67|56.54|51.4|50.55|48.59|47.15|48.66|49.9|50.48|51.08|51.9|52.16|52.17|51.14|54.49|57.2|62.76|66.25|67.05|66.58|61.5|58.97|57.99|59.79|59.83|55.5|55.08|56.76|58.43|57.14|55.27|54.45|54.2|56.21|54.5|53.89|53.36|51.6|52.63|53.55|51.9|49.9|49.4|49.8|47.44|45.31|47.26|46.31|46.2|45.7|46.58|45.39|43.63|42.62|42.2|40.08||||||36.44|35.7|35.67|35.94|34.9|33.93|34.37|||34.34|34.35|35.79|36.06|36.97|37.7
07739|100321|/equities/ningbo-united|SHANGHAICOMP||7.5|7.79|8.07|7.97|7.76|7.05|6.98|7.06|7|6.95|6.92|6.91|6.76|6.81|6.85|6.97|6.93|6.71|6.93|7.26|7.17|7.13|7.17|7.18|7.1|7.18|7.14|7.13|6.89|6.82|6.52|6.79|6.83|6.62|6.67|6.68|6.6|6.61|6.71|6.72|6.77|6.83|6.74|6.81|6.71|6.56|6.6|6.5|6.53|6.53|6.53|6.58|6.57|6.51|6.51|6.57|6.63|6.76|6.81|6.84||6.77|6.88|6.85|6.9|6.76|6.72|6.7|6.51|7.01|6.81|6.71|6.65|6.55|6.71|6.62|6.5|6.49|6.54|6.41|6.25|6.55||||6.51|6.41|6.75|7.5|8.33|9.26|9.06|8.24|8.53|8.35|8.5|8.95|8.78|8.39|7.63|7.97|8.02|8.39|||7.96|8.07|8.15|8.36|8.66|8.44|8.55|8.49|8.3|8.27|7.52|7.27|7.26|7.04|7.78|8.28|8.7|8.9|9.89|10.62|9.65|8.77|7.97|7.76|7.67|7.48|7.5|7.73|7.51|7.69|7.67|7.6|7.83|8.07|7.34|7.33|7.5|7.48|7.37|7.22||||||7.11|6.99|7.29|7.04|7.33|7.43|7.45|7.72|7.6|7.7|7.46|7.81|7.83|7.72|7.66|7.75|7.7|7.7|7.81||7.47|7.43|7.5|7.39|7.43|7.41|7.52|7.74|8.06|7.85|7.82|7.76|7.63|7.2|7.17|7.2|6.84|6.82|6.89|6.76|6.89|6.93|6.8|6.64|6.57|6.68|6.7|6.69|6.56|6.51|6.54|6.49|6.6|6.56|6.56|6.47|6.47|6.42|6.35|6.3|6.29|6.28|6.25|6.21|6.34|6.24|6.15|6.2|6.38|6.27|6.3|6.38|6.42|6.52|6.46|6.4|6.5|6.53|6.62|6.64|6.64||||||6.48|6.37|6.51|6.43|6.64|6.79|6.72|||6.64|6.76|6.82|6.74|6.88|6.77
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||16.2|15.79|16.02|16.55|16.5|16.8|17.13|16.48|16.46|16.44|16.74|16.9|16.89|16.48|16.15|15.56|15.5|15.39|15.78|16.22|16.16|16.57|15.06|14.91|14.96|15.26|15.28|15.29|15.38|14.94|14.87|14.21|14.08|13.49|13.79|13.92|13.81|13.88|14|14.42|14.21|14.51|14.57|15.1|15.09|15.21|15.31|15.17|15.37|15.19|15.25|15.31|14.5|15.58|15.47|15.72|15.63|15.47|15.39|15.43||15.12|14.72|13.88|13.76|13.72|13.75|13.66|13.36|13.96|13.75|13.53|13.35|13.53|13.69|13.73|13.65|13.6|13.72|13.71|13.45|13.7||||13.87|14.83|14.74|14.44|14.84|15.88|16.16|16.73|16.86|16.84|16.66|16.88|16.93|16.86|16.37|16.73|16.87|17.27|||16.93|16.83|16.52|16.3|16.69|16.95|17|17.29|17.42|17.6|17.13|17.07|17.02|16.81|18.68|18.85|19.19|19.53|18.8|19.67|20.01|21.87|19.88|18.07|17.85|17.99|17.75|18.09|17.88|18.13|18.08|18.06|18.07|17.92|17.97|18.03|18.27|18.26|18|17.86||||||17.83|17.66|18.12|18.09|18.95|19.1|18.97|19.4|19.12|19.68|19.57|19.6|19.84|19.38|19.57|19.59|19.57|19.53|19.59||19.38|19.33|19.34|19.27|18.95|18.54|18.87|19.1|19.13|19.05|19.22|19.65|19.74|19.98|19.97|19.96|20.13|19.91|19.98|19.68|20.06|19.66|19.8|19.69|19.74|19.36|19.67|19.63|19.78|19.67|19.89|19.46|19.39|19.04|19.12|18.93|18.84|18.77|18.41|18.34|18.35|18.06|18.02|18.08|18.23|18.27|18.49|19.28|19.53|19.08|18.99|18.97|19.12|19.27|19.24|19.38|19.39|19.76|19.43|19.58|19.56||||||19.14|18.71|19.06|19.09|19.57|19.7|19.55|||19.8|19.75|20.05|20.04|20.11|20.01
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||45.5|46.21|44.8|46.81|45.99|46|46.7|45.99|41.81|38.01|37.64|37.8|39.66|40|41.24|41.65|45.09|44.8|42.01|43.77|43.29|39.35|39.54|38.75|38.85|39.39|38.3|37.92|37.7|36.41|33.63|30.57|33.97|34.26|32.9|32.77|33.87|32.1|31.44|31.56|29.99|30.22|29.56|32.8|34.19|31.82|30.46|28.63|28.3|29.32|28.84|28.57|28.52|29.05|27.72|26.65|24.23|25.74|25.36|26.68||25.31|24.05|23.92|24|23.16|23.43|23.5|23.25|24.17|23.91|24.3|24.26|23.4|23.39|23.06|22.28|22.13|20.9|20.03|20.27|20.7||||19.62|18.93|17.7429|16.5714|17.3643|18.8929|19.2714|20.3429|20.35|21.1429|20.2357|19.0214|18.8571|19.7857|19.4714|20.5|20.7857|21.3929|||22.1143|22.2143|22.9714|22.3|22.8857|23.3643|23.8214|24.7143|25.4|35.85|25.7786|25.9357|25.7572|24.6857|25.3643|26.0643|26.2857|25.15|24.2143|26.1357|29.0357|30.2143|31.7643|32.6786|31.8786|30.95|29.9572|29.5714|39.35|28.6786|29.5214|29.3786|29.1572|28.9286|27.4643|27.4214|29.55|31.4429|31.1072|31.4714||||||30.7857|31.6072|32.8286|32.7143|34.6072|33.7357|33.75|34.6|35.2429|34.9357|33.5429|32.5|32.85|32.1714|32.5714|31.65|31.7857|31.15|33.1643||35.6286|35.3786|35.4643|35.7857|35.15|36.8786|37.9286|34.6572|32.9643|32.2214|32.1572|32.3214|32.55|32.8572|32.2|33.2286|35.3|34.55|31.4072|45.77|32.9072|34.4143|33.5214|34.2357|33.5357|32.2072|32.1286|32.7143|33.7143|34.2214|33.5|32.0357|33.2143|32.8214|32.1429|33.1929|32.7143|32.4786|32.2572|31.6286|32.3072|32.0786|32.0714|32.5429|31.3714|30.7214|27.9286|28.2|28.0929|28.0714|27.8357|28.1357|28.2286|28.5|28.2286|27|27|26.2143|25.3857|25.5572|24.8714||||||23.9286|23.8143|35.54|25.8929|25.5929|25.7643|25.9214|||25.0643|25.55|25.4286|26.3286|26.4143|27.35
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||97.05|96|96.86|103.84|106.75|108.92|117.11|113.65|114.89|114.3|114.81|124.7|117.5|119.32|115.26|115.75|117.5|122.28|116.68|121.34|118.38|115.72|112.55|105.66|104.58|106.1|106.71|105.89|108.83|110.6|107.7|107|101.03|101.92|105.16|105.1|114.54|110.68|108.81|113.95|111.89|111.71|111.4|120.2|122.01|120.81|115.3|108.8|98.91|100.59|102.07|101|96.6|95.99|98.03|98.83|92.2|96.2|101.2|104.57||97.5|90.48|85.89|85.7|81.79|81.6|81.7|82.5|85.35|85.85|85.69|87.25|87.1|82.3|82.95|80.94|81.48|74.07|70.5|73.02|75.76||||71.64|65.13|67.38|65.7|74.2|79.57|81.29|84.6|86.27|86.68|82.88|78.33|81.14|87.8|90.63|97.98|97.41|100.02|||107.21|104.91|112.89|105.55|108.32|109.19|113.8|116.75|118.45|123.17|117|119.39|121.17|110.15|108.92|117|116.82|110.18|104.12|103.41|114.9|116.35|121.53|125.28|122|113.57|108.72|107.31|97.55|99.81|100|101.6|101.39|101.4|95.7|94.81|99.99|103.22|100.05|111.17||||||116.9|124.95|128.89|125.39|129.8|121.9|124.71|130.78|132.02|137.94|125.4|114|111.11|111.11|106.01|103.38|111.46|109.5|109.41||121.07|129.11|119.4|114.7|104.27|106.23|108.33|99.97|94.18|94.56|97.2|107.35|103.78|104.52|105.16|104.55|105.5|105.77|104.82|111.42|113.78|106.95|115.04|111.01|110|100|98.5|102|102.96|95.92|87.2|88.89|84.55|84.45|85.41|82.48|82.1|76.44|69.49|70.11|68.06|68.75|66.8|66.15|63.88|62|58.08|56.08|58.16|58.48|59.85|59.5|57.16|58.04|57.31|56.56|55.85|55.85|55.5|56.83|56.65||||||57.7|56.62|56.71|57.61|60.19|64.5|66|||65.43|68|68.22|69.3|68.6|69.66
07743|100566|/equities/yunsheng|SHANGHAICOMP||12.31|12.42|12.53|13.38|13.35|13.02|13.85|13.72|13.75|14.6|14.22|13.95|14.06|14.36|13.17|12.98|13.2|13.52|13.45|14.29|14.3|14.03|13.78|12.94|12.8|13.04|13.11|13.21|13.3|12.9|12.98|12.45|11.89|11.82|12.12|12.81|13.39|13.3|13.23|12.56|12.37|12.6|12.42|13.24|12.5|12.37|11.93|11.29|11.91|11.94|11.77|10.7|10.56|10.59|10.71|10.7|9.93|10.09|10.07|10.3||9.93|9.53|9.56|9.31|9.35|9.35|9.31|9.16|9.7|9.77|9.2|9.11|9.06|8.86|8.88|8.92|8.91|8.78|8.64|8.28|8.54||||8.55|8.38|8.51|7.83|8.03|8.84|9.06|9.4|9.7|9.54|9.44|9.55|9.49|9.82|9.52|10.16|10.36|10.63|||11.01|11.03|11.4|10.81|11.02|11.36|11.39|11.64|11.56|11.65|11.31|11.44|11.26|10.82|11.37|11.7|11.59|11.45|11.55|12.06|12.38|12.82|12.77|12.98|13.33|13.41|13.57|13.48|12.87|12.61|12.42|12.49|12.64|12.25|12.22|11.73|12.12|11.91|11.54|11.67||||||11.27|11.01|11.37|11.49|12.17|11.7|11.7|12.05|12.37|12.28|11.94|11.8|11.92|11.67|11.94|12.12|12.76|12.58|13.07||13.21|13.39|12.45|12.61|12.43|12.17|12.8|13.01|13.04|12.74|12.69|13.44|13.76|13.34|13.51|13.45|13.51|14.02|14.1|15|15.13|15.34|15.47|16.21|15.77|14.99|14.59|14.45|13.63|13.01|12.23|12.83|11.99|10.9|10.58|10.53|10.35|10.6|10.93|11.03|11.13|10.31|9.9|9.98|10.2|10.48|10.34|11.11|11.31|11.27|10.95|11.25|11.15|11.07|11.2|10.63|10.73|10.56|10.22|10.56|10.12||||||10.05|9.65|9.88|10.13|11.25|11.75|11.6|||11.76|12.25|13.43|12.89|12.6|12.97
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||12.11|12.33|12.06|12.47|12.9|12.59|12.57|12.45|12.51|12.44|12.54|12.46|12.6|12.28|12.26|12.1|11.98|11.98|11.93|11.85|11.86|11.96|11.9|12.02|12.13|11.95|12.03|12.02|11.82|11.8|11.89|11.75|12.05|12.15|11.81|11.92|12.01|11.88|11.65|11.56|11.4|11.23|11|11.45|11.3|11.07|10.99|10.92|10.87|10.83|10.99|10.76|10.62|10.77|10.73|10.67|10.69|10.61|10.66|10.46||10.45|10.68|10.99|11.16|10.73|10.89|10.95|10.87|11.88|11.81|11.89|12.05|12|13.02|12.81|13.13|13.8|13.37|13.36|12.9|13.14||||12.26|12.1|11.97|12.7|12.63|12.65|11.5|12.39|12.75|12.32|11.97|11.98|11.82|12.51|11.9|11.9|11.99|12.47|||11.95|11.88|11.88|11.88|12.36|12.62|12.21|12.52|12.79|13.28|12.58|12.5|11.36|11.33|11.23|12.16|12.07|11.52|11.87|11.72|11.7|12.75|12.15|12.11|11.75|11.66|11.61|11.53|11.3|11.67|11.4|11.59|11.76|12.58|12.59|12.53|13.04|11.85|12.22|12.85||||||11.73|11.38|11.34|10.31|10.62|10.42|10.32|10.44|10.04|10.11|10.08|10.22|10.23|9.82|9.86|9.77|10.1|10.16|10.24||10.06|9.99|9.82|9.79|9.93|9.74|9.74|9.82|9.88|9.8|9.77|10|9.66|9.82|9.37|9.48|9.46|9.4|9.36|9.57|9.73|9.72|9.95|9.86|10.12|9.77|9.81|10.21|10.18|9.25|9.3|9.2|9.31|9.27|9.21|9.2|9.2|9.2|9.1|9.02|9|8.74|8.76|8.74|8.9|8.89|8.82|8.82|9.25|9.16|9.09|9.55|9.44|10.14|10.1|10.06|10.38|10.29|10.78|10.18|9.25||||||9.06|8.9|9.01|8.93|9.14|9.39|9.42|||9.41|9.45|9.57|9.52|9.63|9.41
07745|101033|/equities/ningbo-port|SHANGHAICOMP||3.92|3.94|3.84|3.85|3.83|3.81|3.81|3.84|3.84|3.82|3.83|3.82|3.78|3.79|3.8|3.81|3.78|3.77|3.8|3.9|3.91|3.95|3.95|3.99|3.98|3.96|3.93|3.96|3.94|3.94|3.87|3.95|3.95|3.91|3.9|3.91|3.88|3.9|3.96|3.92|3.89|3.9|3.9|3.97|3.95|3.95|3.95|3.94|3.96|3.99|3.96|3.99|4.02|4.01|3.99|4.02|3.99|4.03|4.09|3.99||4.03|4.1|4.03|3.93|3.95|3.93|3.94|3.77|3.87|3.86|3.82|3.91|3.95|3.99|3.98|3.9|3.89|3.88|3.84|3.83|3.93||||3.91|3.86|3.88|3.78|3.83|4.01|3.94|4.07|4.13|4.06|4.08|4.18|4.17|4.29|4.1|4.14|4.1|4.16|||4.12|3.93|3.92|3.9|3.89|3.87|3.89|3.92|3.94|3.92|3.93|3.86|3.85|3.75|3.97|4.06|4.01|4.01|4.02|4.16|4.3|4.54|4.24|4.15|4.19|4.04|3.96|4.05|4.06|4.13|4.13|4.07|4.1|4.04|4.07|4.14|4.18|4.14|4.15|4.05||||||3.95|3.92|3.96|3.93|4.04|4.02|4.07|4.08|4.09|4.06|4.07|4.14|4.15|4.2|4.2|4.21|4.22|4.18|4.04||3.97|3.98|3.97|3.95|3.94|3.93|3.95|4|4.06|3.99|4|4|3.97|3.94|4.02|4.03|4.11|4.17|4.05|4.21|4.18|3.8|3.73|3.7|3.69|3.72|3.76|3.77|3.79|3.77|3.77|3.76|3.77|3.76|3.74|3.72|3.74|3.69|3.7|3.72|3.7|3.73|3.71|3.71|3.74|3.75|3.7|3.73|3.75|3.75|3.78|3.78|3.8|3.84|3.83|3.77|3.83|3.85|3.91|4.01|4.02||||||3.95|3.95|4.04|4.03|4.12|4.21|4.16|||4.09|4.09|4.13|4.16|4.23|4.15
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||14.04|14.04|13.79|14.46|14.04|13.55|13.98|14.17|14.12|14.29|14.1|14.25|14.22|13.83|13.67|13.55|13.36|13.25|13.78|13.82|13.46|13.89|13.77|13.85|13.65|13.83|13.81|14.19|14.12|14.09|13.28|13.74|13.7|13.86|13.89|14.22|14.1|14.31|15.29|14.88|14.8|14.65|14.7|15.09|14.92|14.63|14.69|14.68|14.9|15.35|15.97|15.96|16.36|16.36|16.22|16.61|16.3|15.79|15.54|15.58||15.51|15.56|15.56|15.35|15.2|14.6|14.49|14.52|14.81|14.7|14.35|14.53|14.6|14.46|14.17|13.89|14.2|14.52|14.2|13.9|14.38||||14.1|13.54|13.38|12.16|13.08|14.24|14.33|14.43|15.68|16.08|16.09|15.3|15.21|15.57|15.49|15.93|14.99|15.04|||15.05|14.86|15.08|14.91|15.37|15.05|15.08|15.26|14.8|14.91|14.88|15.14|15|15.05|16.53|17.48|17.17|16.7|16.35|17.63|17.87|18.17|17.3|17.2|17.5|17.3|17.03|17.44|17.1|16.94|17.28|16.89|17.1|17.25|17.52|17.8|17.34|17.01|17.14|16.61||||||15.91|16.05|16.13|15.63|16.37|16.13|16.49|16.74|16.3|16.17|16.09|16.55|17.04|16.47|17.16|16.99|17.4|17.09|17.27||17.36|17.42|17.8|17.7|18.31|17.83|18.19|17.89|17.74|17.76|17.95|18.02|17.37|18.52|18.13|16.48|16.56|16.73|16.69|17.28|17|17|16.96|16.24|16.11|16.14|16.02|16.13|16.12|16.28|16.27|15.58|15.27|15.25|13.86|14.19|14.34|13.98|14.39|14.37|14.2|14.54|14.28|14.12|14.47|14.6|14.67|15.11|15.43|15.16|14.69|14.97|14.61|14.65|14.44|14.28|14.55|14.74|14.89|15.77|16.05||||||16.08|15.78|16.3|15.59|16.7|17.99|18.76|||18.28|18.6|17.9|16.77|17.63|16.55
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||12.46|12.28|12.21|12.13|12.23|11.99|11.98|12.05|12.05|11.97|11.96|11.99|11.66|11.66|11.7|11.63|11.53|11.46|11.51|11.95|11.94|11.98|12.01|12.07|11.93|12.05|12.04|12.2|12.17|12.06|11.9|12.15|12.3|12.37|12.16|12.08|12.12|12.1|12.29|12.3|12.24|12.17|12.09|11.98|11.9|11.76|11.79|11.79|12.07|12.07|11.96|12.21|12.41|12.26|12.37|12.41|12.46|12.84|12.92|13.03||13.23|13.22|12.81|12.71|12.98|13.05|12.79|12.53|13.1|12.82|12.79|13.08|12.58|12.75|12.81|12.54|12.43|12.74|12.57|12.18|12.57||||13.04|||||||||||14.23|13.75|14.12|14.53|14.42|14.25|14.36|||14.05|14.07|14.08|13.97|13.57|12.34|12.32|12.54|12.52|12.29|12.19|11.88|11.71|11.51|12.4|12.79|12.83|12.83|12.79|13|13.02|13.35|13.11|13.2|13.15|13.05|13.02|13.75|13.65|13.9|13.8|13.16|13.3|12.91|12.92|13.1|13.27|12.63|12.61|12.52||||||11.77|11.89|12.17|11.8|12.48|12.17|12.37|12.6|12.16|12.33|11.86|12.19|12.32|12.6|12.64|12.59|12.54|12.3|12.29||12.03|11.89|11.87|11.91|12.04|12.03|12.28|12.39|12.37|11.99|12.2|12.1|11.93|11.68|11.7|11.4|11.43|11.37|11.31|11.23|11.29|11.28|10.92|10.79|10.74|10.89|10.99|11.01|10.97|10.91|10.96|10.88|10.96|10.95|11.09|10.89|10.99|10.58|10.59|10.42|10.24|10.48|10.47|10.38|10.75|10.71|10.66|10.66|10.93|11.03|11.21|11.15|11.08|11.25|11.39|11.02|11.01|11.03|11.15|11.45|11.36||||||11.22|11.2|11.39|11.4|11.96|12.85|12.77|||12.61|12.46|12.43|12.7|13.35|13.14
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||4.56|4.57|4.53|4.74|4.73|4.78|4.7|4.81|4.76|4.65|4.48|4.38|4.31|4.28|4.32|4.29|4.32|4.18|4.27|4.57|4.72|4.4|4.36|4.37|4.37|4.54|4.52|4.63|4.58|4.65|4.41|4.49|4.56|4.41|4.41|4.37|4.5|4.28|4.35|4.25|4.13|4.1|4.1|4.23|4.16|4.18|4.14|4.1|4.19|4.24|4.08|4.07|4.1|4.14|4.13|4.18|4.11|4.13|4.12|4.24||4.24|4.21|4.16|4.11|4.06|4.08|4.09|3.96|4.07|4.07|4.05|3.97|3.97|3.99|4|3.97|3.91|3.91|3.79|3.71|3.79||||3.61|3.53|3.61|3.51|3.54|3.87|3.78|3.97|3.98|3.92|3.88|3.92|3.93|4.04|3.94|4.07|4.11|4.21|||4.2|4.17|4.23|4.18|4.26|4.31|4.38|4.49|4.44|4.45|4.45|4.36|4.37|4.22|4.51|4.65|4.71|4.59|4.5|4.75|4.85|4.96|4.96|5.02|4.99|4.95|4.86|4.92|4.82|4.9|4.86|4.81|4.79|4.71|4.65|4.69|4.79|4.73|4.74|4.71||||||4.34|4.29|4.35|4.32|4.62|4.69|4.76|4.64|4.73|4.64|4.6|4.74|4.76|4.78|4.72|4.72|4.89|4.92|5.14||5.16|5.17|5.21|5.26|5.37|5.35|5.43|5.24|5.29|5.27|5.64|5.59|5.49|5.41|5.56|5.48|5.46|5.44|5.43|5.32|5.32|5.17|5.29|5.19|5.21|5.18|5.27|5.29|5.2|5.28|5.24|5.26|5.23|5.1|5.26|5.38|5.38|5.51|5.55|5.5|5.61|5.96|5.6|5.88|6|5.45|5.57|5.78|5.59|5.44|5.26|5.6|5.55|5.6|5.46|5.3|5.26|5.54|6.14|6.08|6.37||||||6.1|5.61|5.84|5.63|6.26|5.69|5.68|||5.32|5.05|5.2|4.86|5.02|4.95
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||9.65|9.74|9.92|10.09|10.04|9.97|10.21|10.37|10.51|10.51|10.5|10.65|10.88|11.08|10.87|10.17|9.83|9.64|9.7|10.25|10.03|10.1|10.23|10.19|9.86|9.98|10|10.15|9.85|9.94|9.97|10.14|9.76|9.4|9.66|9.87|10|9.89|10.12|10.36|10.2|10.15|9.92|10.34|10.29|9.51|9.3|9.26|9.1|9.46|9.54|10.11|10.02|10.1|9.51|9.45|9.07|9.39|9.09|9.11||8.46|8.57|8.48|8.29|8.26|8.25|8.46|8.45|8.8|8|7.53|7.49|7.45|7.49|7.43|7.53|7.52|7.43|7.5|7.36|7.53||||7.53|7.2|7.11|6.75|7.41|8.23|8.19|8.68|8.85|8.48|8.63|8.85|8.71|9.04|9.03|9.32|9.32|9.39|||9.03|8.67|8.9|8.83|8.8|9.07|8.67|8.78|9.02|9.11|9.3|9.08|9|8.96|9.96|10.48|10.49|9.94|10.3|10.23|10.45|11.06|11.37|10.34|10.51|10.48|10.73|10.73|10.45|10.72|10.76|10.77|10.93|10.66|10.44|10.69|11.13|11.14|10.34|10.44||||||10.4|10.5|11.08|10.88|11.82|11.93|12.08|11.92|11.85|12.25|11.72|12.63|12.6|12.51|12.14|12.61|12.75|12.05|12.78||13.43|13.42|12.66|13|12.26|12.3|12.08|11.94|11|11|11.84|11.78|11.14|10.98|10.56|9.6|9.23|8.39|8.35|8.59|8.87|8.73|9.2|9.28|9.26|9.25|9.25|9.37|9.65|9.65|9.21|9.16|9.25|9.1|9.34|9.2|9.18|9.33|8.72|7.93|7.92|8.34|8.41|9.28|10.31|10.59|10.19|11.26|11.35|10.53|10.71|11.05|11.25|10.98|10.53|9.71|10.35|10.9|11.54|11.8|11.65||||||11.78|11.3|11.93|12.31|13.17|12.87|12.58|||12.2|11.65|11.58|10.53|10.35|9.41
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||17.66|18.53|18.1|19.16|18.19|18.38|18.16|17.52|17.84|17.38|17.56|17.89|17.8|17.67|17.88|17.54|17.4|17|17.53|18.5|18.91|19.07|18.99|18.63|18.08|17.82|17.68|17.92|17.89|17.22|17.2|16.96|16.86|16.33|16.44|16.92|16.9|16.69|17.02|17.48|17.79|17.38|17.23|17.7|17.28|17.17|17.45|17.3|17.4|17.99|16.35|16.28|15.85|15.95|15.82|15.84|16.16|16.57|16.28|16.41||15.99|15.65|15.59|15.53|15.49|15.32|15.21|14.79|15.51|15.45|15.32|15.36|15.55|15.66|15.47|14.06|14.15|13.87|13.65|13.53|14.14||||14.46|14.72|14.37|13.72|13.92|14.96|15.35|16.07|16.14|15.83|16|16.78|15.9|15.09|15.18|15.4|15.26|15.75|||15.78|15.78|15.9|15.69|15.88|16.2|16.2|16.44|16.45|16.33|16.02|15.85|15.68|14.83|16.04|16.64|16.56|16.28|16.78|17.17|17.51|17.83|17.98|17.98|17.95|17.45|17.26|17.94|17.37|17.51|17.24|17.4|17.09|16.82|16.67|16.69|17.39|17.75|17.58|17.81||||||17.8|17.23|17.7|17.47|18.02|17.86|17.99|19.15|19.07|19.81|19.82|19.48|19.69|19.11|18.91|18.68|19.33|19.25|20.18||19.4|18.98|19.25|19.37|18.76|18.26|18.93|19.07|19.15|19.12|19.89|20.7|20.72|21.9|21.26|20.31|20.25|20.5|19.55|20.36|20.82|21.15|22.2|22.61|22.5|21.6|21.84|19.85|19.31|19.81|19.01|18.67|18.97|18.5|18.99|19.26|19.12|18.52|18.29|18.18|17.84|17.64|17.04|17.1|17.55|17.6|18.43|20.48|20.7|21.27|21.2|22.01|22.59|22.75|21.93|21.45|20.94|19.04|17.74|17.95|18.5||||||18.81|18.72|19.9|18.28|19.61|19.61|20.04|||19.67|19.09|20.77|20.07|19.99|19.45
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||6.17|6.1|6.15|6.37|6.12|6.11|6.12|6.16|6.15|6.15|6.19|6.15|6.08|6.11|6.17|6.05|5.95|5.94|5.99|6.21|6.29|6.35|6.36|6.39|6.4|6.37|6.4|6.41|6.43|6.44|6.4|6.58|6.57|6.7|7.1|6.66|6.58|6.62|6.74|6.86|6.64|6.72|6.72|6.84|6.81|6.78|6.81|6.8|6.84|6.91|6.74|6.68|6.65|6.65|6.57|6.6|6.57|6.65|6.76|6.65||6.55|6.57|6.59|6.52|6.53|6.63|6.67|6.59|7.02|7.09|7.2|7.44|8.27|8.13|7.39|6.72|6.6|6.71|6.49|6.29|6.32||||6.33|5.85|5.82|5.67|5.66|6.29|6.46|6.78|6.91|6.93|7|7.09|7.09|7.17|7.13|7.55|7.72|7.88|||7.76|7.84|7.88|7.76|7.76|7.85|8.03|7.93|7.94|8.1|7.91|7.84|7.65|7.42|7.96|8.17|8.11|7.74|8.09|8.63|8.85|8.88|8.79|8.81|8.84|8.84|8.81|9.17|9.15|9.3|8.96|8.89|9.04|8.96|8.98|8.8|9.11|9.13|8.95|8.86||||||8.79|8.6|8.72|9.59|9.56|10.29|11.43|12.7|12.97|12.59|12.16|11.48|12.06|11.85|11.7|11.66|11.84|11.57|11.91||11.92|11.73|11.72|11.72|11.8|11.8|12.16|11.05|10.72|11.04|11.16|10.88|11.09|10.7|10.89|11.34|11.25|11.4|10.58|10.74|10.46|10.34|9.81|9.36|9.41|9.41|9.51|9.61|9.58|9.64|9.36|9.28|9.32|9.3|9.26|9.53|9.62|9.68|9.59|9.45|9.29|8.94|8.96|8.74|8.9|8.9|8.76|8.79|8.77|8.91|8.64|8.82|8.91|8.43|8.32|8.38|8.4|8.48|8.42|8.47|8.44||||||8.19|8.08|8.28|8.36|8.41|8.61|8.44|||8.4|8.34|8.57|8.74|8.75|8.71
07752|100419|/equities/electro-optic|SHANGHAICOMP||12.65|12.92|13.09|13.8|14.12|14.09|14.58|14.5|13.8|13.71|13.86|14.12|14.25|14.24|14.1|13.57|13.86|13.9|13.76|14.05|13.87|14.2|13.91|13.84|13.74|14.04|13.84|14.28|13.36|13.27|13.39|13.79|12.97|13|13.32|13.51|13.88|13.43|13.77|14.02|13.86|13.84|13.67|14.25|14.06|14.15|14.3|13.42|13.76|13.73|13.59|14.13|13.8|13.33|13.53|13.56|12.33|12.78|13.04|13.28||13.27|13.22|13.15|13.41|13.01|12.85|12.25|11.91|13.19|13.35|13.35|13.43|12.21|12.24|11.91|12|11.79|12.11|11.78|11.5|11.76||||11.31|10.28|10.1|9.82|10.29|11.28|11.59|12.3|12.5|12.73|12.87|12.89|12.77|13.13|13.03|13.51|13.67|13.93|||14.11|14.28|14.3|14.04|14.04|14.23|14.25|14.37|13.6|13.36|13.24|13.23|12.82|12.3|12.9|13.02|12.95|12.95|13.1|13.95|14.23|14.21|14.36|14.58|14.21|14.21|14.53|14.32|14.23|14.28|14.41|14.19|14.2|14.21|14.38|13.54|13.8|13.88|13.72|13.71||||||13.23|13.01|13.56|13.36|13.75|13.73|13.25|14.42|14.55|14.46|14.16|14.1|14.35|14.19|14.33|14.9|15.4|15.23|16.03||16.03|17.28|16.59|15.08|15.9|15.63|15.33|15.62|15.99|15.81|16.38|15.5|14.58|14.85|14.61|15.31|15.54|16.05|15.2|15.53|15.32|15.03|15.36|16.19|15.62|14.2|13.16|11.96|12.14|12.2|12.33|12.13|12.12|11.97|12.35|12.38|12.03|12.11|12.05|11.55|11.75|11.78|11.73|11.75|11.45|11.14|10.73|11.43|11.57|11.68|11.21|11.37|11.53|11.41|11.36|11.23|10.96|10.75|10.71|10.93|10.85||||||10.73|10.49|10.92|10.88|11.45|11.49|11.38|||11.24|11.41|11.62|11.51|11.6|11.89
07753|100483|/equities/north-joint|SHANGHAICOMP||18.68|18.55|18.88|20|19|18.8|19.3|19.37|19.54|19.23|19.07|19.28|19.3|19.23|19.31|18.78|18.62|18.79|18.92|19.53|19.64|19.65|19.58|19.26|19.26|19.28|18.65|19.12|19.05|18.58|18.32|18.91|18.86|18.58|18.79|19.13|19.1|19.05|19.3|19.69|19.95|19.57|19.52|20.49|19.83|20.09|20.19|19.47|19.99|20.17|20.64|20.9|20.61|21.11|20.62|21.12|20.56|20.71|20.95|21.26||21.25|21.5|22.2|21.6|21.6|20.15|19.74|19.78|20.3|19.6|19.22|18.93|18.11|18.08|18.18|18.12|17.94|18.19|18.13|18.12|18.06||||17.77|16.26|16.74|16.43|17.23|17.62|17.81|18.78|19.72|19.19|18.43|18.99|18.74|19.81|19.17|20.62|21.29|20.25|||20.18|19.86|20.71|20.62|21.66|21.8|20.51|20.48|19.64|20.02|19.67|19.79|18.74|18.3|19.39|19.72|20.32|20.81|21.3|20.39|20.6|20.73|20.96|20.08|18.25|18|17.87|18.11|17.25|17.75|17.71|17.85|18.28|18.07|17.76|17.29|18.18|18.6|18.36|18.4||||||18.6|18.6|19.04|19.2|20|19.88|20.27|21.72|21.39|22.71|22.31|21|21.34|22.4|22.99|25.54|28.38|25.8|23.96||23.96|23.95|22.95|21.91|21.99|21.2|20.85|21|21.11|20.61|20.2|20.24|18.4|18.79|18.81|17.92|18.5|19.23|18.73|17.67|16.7|16.5|16.91|16.5|16.51|16.55|16.5|16.99|15.96|16.12|16.12|15.21|13.83|13.79|13.94|14.11|14.05|14.08|13.95|13.88|13.72|13.81|14|13.5|13.52|13.58|13.28|13.72|14.3|14.44|14.55|14.48|14.5|14.72|14.79|14.74|13.9|13.95|13.95|14.32|13.72||||||13.65|13.39|13.47|13.78|13.81|14.19|13.91|||14.1|14.31|14.42|14.33|14.38|14.74
07754|100615|/equities/north-navigati|SHANGHAICOMP||8.77|8.83|8.75|9.01|9.23|9.15|9.37|9.47|9.41|9.56|9.53|9.72|9.72|9.72|9.73|9.63|9.56|9.8|9.23|9.41|9.31|9.48|9.4|9.48|9.16|9.28|9.27|9.56|9.33|9.21|9.13|8.95|8.91|8.84|9.05|9.01|9.26|9.14|9.11|9.14|8.97|8.62|8.63|8.9|8.73|8.79|8.65|8.39|8.53|8.73|8.82|8.73|8.79|8.8|8.82|8.87|8.66|8.82|8.86|9||8.99|8.97|8.87|8.85|8.44|8.41|8.22|8.02|8.42|8.45|8.42|8.45|8.33|8.27|8.26|8.26|8.22|8.21|8.14|8.02|8.12||||7.98|7.76|7.54|7.06|7.33|8.08|8.3|8.61|8.8|8.64|8.58|8.61|8.52|8.71|8.48|8.39|8.53|8.6|||8.55|8.53|8.64|8.54|8.68|8.78|8.92|9.12|9.18|9.11|8.92|8.85|8.78|8.39|8.97|8.92|8.92|8.69|9|9.52|9.77|9.62|9.74|9.73|9.6|9.63|9.86|9.36|9.31|9.28|9.2|9.23|9.2|9.36|9.28|9.08|9.19|9.29|9.27|9.18||||||9.01|8.92|9.1|8.8|9.09|9|9.13|9.27|9.49|9.79|9.69|9.85|9.94|9.78|9.88|9.98|10.34|10.42|10.84||10.68|10.61|10.67|10.18|10.23|10.36|10.36|10.17|9.74|9.7|10.01|10.13|9.99|10.01|9.99|10.15|10.31|10.35|10.1|10.44|10.52|10.31|10.81|10.81|10.67|10.69|10.61|11.06|10.99|11.07|11.01|11.22|11.01|10.94|11.37|11.53|11.15|11.02|10.95|10.32|10.48|10.59|10.61|10.55|10.51|10.18|10.2|9.27|9.51|9.73|9.69|10.3|10.95|10.75|10.89|9.9|9|9.11|10.11|10.23|9.3||||||9.44|9.21|9.82|9.28|9.55|9.48|9.24|||9.11|9.29|9.64|9.35|9.27|9.23
07755|101149|/equities/northern-unite|SHANGHAICOMP||5.98|5.79|5.83|5.87|5.86|5.75|5.74|5.8|5.74|5.74|5.75|5.75|5.66|5.66|5.7|5.69|5.59|5.52|5.56|5.77|5.77|5.81|5.82|5.83|5.76|5.77|5.78|5.77|5.72|5.62|5.42|5.66|5.76|5.7|5.72|5.76|5.7|5.64|5.74|5.82|5.84|5.9|5.86|5.92|5.82|5.77|5.71|5.65|5.77|5.75|5.75|5.88|5.76|5.74|5.74|5.74|5.7|5.76|5.79|5.85||5.87|6.02|5.88|5.83|5.88|5.67|5.61|5.42|5.67|5.53|5.48|5.45|5.4|5.42|5.36|5.32|5.27|5.29|5.28|5.15|5.36||||5.43|5.32|5.44|5.3|5.46|5.91|6.2|6.54|6.71|6.34|6.36|6.89|6.81|6.87|6.66|6.61|6.73|6.97|||6.77|6.56|6.56|6.45|6.59|6.33|6.18|6.36|6.41|6.31|6.31|6.19|6.16|5.97|6.34|6.5|6.5|6.29|6.36|6.56|6.58|6.63|6.69|6.63|6.46|6.43|6.4|6.75|6.79|7.18|7.09|7.26|7.2|7.21|7.98|8.36|7.6|6.91|6.28|6.02||||||6.08|5.89|6.04|6.2|6.78|6.96|6.74|7.22|7.11|7.11|6.88|6.91|7.02|6.97|6.97|6.92|7.06|7.21|7.2||7|7.05|6.41|6.52|6.48|6.55|6.54|6.69|6.49|6.39|6.52|6.65|6.47|6.54|6.24|6.16|6.03|5.93|5.86|5.85|5.93|5.89|5.95|5.86|5.83|5.94|5.96|5.98|5.92|5.9|5.94|5.9|6.01|5.97|6.01|5.92|5.97|5.92|5.84|5.84|5.81|5.72|5.67|5.65|5.68|5.65|5.53|5.64|5.62|5.65|5.6|5.61|5.68|5.71|5.81|5.81|5.89|5.88|5.89|5.98|6||||||5.84|5.68|5.84|5.8|5.98|6.11|5.97|||5.99|6.07|6.19|6.15|6.29|6.25
07756|100365|/equities/china-kinwa|SHANGHAICOMP||9.88|9.81|10.02|10.5|10.95|10.95|11.37|11.47|11.47|11.22|11.19|11.48|10.9|11.16|11.25|11.04|10.66|10.84|10.66|11.3|10.91|11.17|10.85|11.01|10.86|11.3|11.67|11.78|11.78|11.83|11.52|11.76|11.08|10.97|11.46|11.96|12.4|11.87|11.98|11.9|11.36|11.62|11.18|11.84|11.6|11.6|11.11|10.83|10.94|11.19|11.03|10.76|10.87|11.09|11.21|10.77|9.99|10.33|10.33|10.54||10.08|9.57|9.55|9.43|9.39|9.63|9.67|9.54|10.11|10.11|9.84|9.78|9.58|9.47|9.51|9.44|9.55|9.02|8.74|8.73|8.84||||8.77|8.52|8.67|7.88|8.23|9.14|9.29|9.73|10.14|10.32|10|10.14|10.15|10.35|10.13|10.76|10.91|11.29|||11.57|11.54|11.93|11.52|11.5|11.82|12.25|12.52|12.66|12.9|12.69|12.87|12.57|12.03|12.63|13.19|13.27|12.9|12.66|13.21|14|14.71|14.86|15.17|14.88|14.6|14.32|14.93|14|14.3|14.49|14.75|14.53|14.92|13.95|13.77|13.84|13.9|13.31|13.76||||||12.86|13.13|13.71|13.45|13.92|13.66|13.5|13.85|14.85|15.47|14.95|14.61|15.29|14.65|14.96|14.57|15.2|14.94|15.9||15.95|16.07|16.19|16.42|15.76|15.79|17.11|17.96|17.93|17.92|18.6|19.15|19.2|19.41|19.75|20.3|20.04|20.46|19.83|20.98|21.63|21.74|21.6|21.79|21.81|20.39|19.13|19.18|19.38|19.92|19.38|18.54|18.22|17.31|18.37|19.95|19.58|20.18|20.26|19.17|18.59|19.76|20.85|21.1|22.6|22.79|24.16|25.1|23.56|23.24|22.4|22.78|23.05|20.97|21.18|20.3|19.5|19.31|18.3|20.21|21.14||||||21.41|19.46|20.44|20.86|23.17|22.99|24.84|||22.89|22.59|23.84|23.53|22.06|21.1
07757|100725|/equities/offshore-oil|SHANGHAICOMP||4.56|4.55|4.42|4.45|4.29|4.24|4.22|4.26|4.24|4.27|4.31|4.23|4.16|4.18|4.17|4.18|4.15|4.15|4.2|4.24|4.22|4.19|4.18|4.18|4.15|4.15|4.15|4.16|4.15|4.13|4.04|4.09|4.12|4.11|4.11|4.11|4.11|4.12|4.16|4.16|4.14|4.15|4.16|4.2|4.16|4.15|4.17|4.16|4.24|4.27|4.35|4.37|4.49|4.56|4.48|4.51|4.57|4.54|4.45|4.44||4.43|4.47|4.46|4.41|4.38|4.34|4.3|4.13|4.24|4.21|4.15|4.18|4.22|4.17|4.15|4.14|4.15|4.17|4.17|4.12|4.17||||4.09|4.04|4.01|3.88|4.06|4.28|4.15|4.29|4.38|4.27|4.34|4.36|4.33|4.32|4.27|4.34|4.31|4.38|||4.3|4.28|4.27|4.25|4.28|4.23|4.28|4.32|4.41|4.36|4.36|4.25|4.21|4.06|4.38|4.53|4.59|4.62|4.7|4.78|4.83|5.01|4.94|4.87|4.91|4.81|4.9|4.76|4.77|4.74|4.7|4.67|4.66|4.7|4.75|4.77|4.83|4.81|4.84|4.75||||||4.45|4.51|4.55|4.47|4.64|4.59|4.68|4.72|4.71|4.69|4.65|4.74|4.76|4.67|4.78|4.82|4.73|4.7|4.68||4.61|4.62|4.56|4.55|4.54|4.54|4.58|4.54|4.55|4.49|4.49|4.44|4.37|4.37|4.39|4.38|4.44|4.4|4.39|4.38|4.38|4.34|4.36|4.31|4.3|4.36|4.4|4.44|4.41|4.38|4.4|4.33|4.36|4.37|4.38|4.35|4.34|4.33|4.31|4.33|4.29|4.39|4.44|4.47|4.58|4.65|4.67|4.87|4.99|5.04|4.95|5.24|5.3|5.5|5.24|4.76|4.71|4.72|4.95|5.06|5.18||||||4.79|4.81|5.3|5.01|5.02|5.07|5.14|||5.1|5.22|5.07|4.94|5.02|4.82
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||18.14|16.93|16.7|18.12|18.03|17.91|18.16|18.3|18.09|18.51|17.8|18.38|17.29|17.52|17.93|17.88|17.71|17.72|18.11|18.55|17.53|17.27|16.46|15.86|16.08|16.54|16.9|16.39|16.64|16.19|16.02|15.84|14.99|14.85|15.3|15.97|15.83|15.5|15.7|15.99|17.18|17.3|17.63|18.84|17.55|18.43|17.84|16.22|17.22|16.95|16.68|16.82|16.28|16.78|17.25|16.48|16.1|16.57|16.93|17.32||16.84|16.21|16.75|16.32|16.42|16.75|16.55|16.38|17.34|17.11|17.14|17.5|17.25|17.16|17.14|15.91|16.18|14.71|14.39|14.42|14.66||||13.33|12.35|12.61|12.11|13|14.3|14.55|15.07|15.04|15.29|14.8|14.33|13.86|14.58|14.68|15.62|15.79|16.6|||16.83|16.88|17.6|16.62|17.01|16.32|17.22|17.6|16.77|16.98|16.8|16.91|16.29|15.71|16.42|16.82|16.81|16.8|16.53|17.09|17.97|18.37|19.82|20.68|20.25|20.24|19.43|20.15|19.58|20.1|20.49|20.3|21.26|21.8|20.34|19.85|21.28|21.79|21.56|22.76||||||21.9|22.54|23.8|21.82|22.61|21.81|23.54|24.43|24.96|25.3|23.77|21.61|22.3|21.56|21.21|20.5|21.77|21.11|21.74||22.3|21.69|21.12|23.47|23.7|22.82|22.76|20.69|19.75|19.59|19.8|20.28|20.62|21.37|21.34|21.25|21.68|20.8|20.45|22.72|21.96|21.25|22.41|22.08|22.44|20.4|21.48|23.79|21.63|21.98|21.3|20.5|20.03|22.26|21.59|21.45|21.24|22.65|21.6|21.55|21.64|21.52|21.2|20.9|19|17.27|16.9|17.5|17.96|16.59|15.08|15.6|15.72|15.31|15.19|14.9|13.91|14.06|14.15|14.03|13.2||||||12.76|12.58|13.31|13.09|13.31|13.67|13.33|||13.94|14.06|14.6|14.75|15.77|16.18
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||124.33|125.6|116.1|118.18|120.9|116.11|114.1|116.43|114.42|114.57|118.6|116.3|115.4|117.12|115.75|117.23|115.66|115.83|118|119.5|120.42|124.8|125.8|125.34|121.99|119.6|120.3|121.99|121|123.59|127.07|128.41|131.55|132.45|134.72|135.29|137|136.47|138.92|146.18|148.71|150.68|144.28|139.5|140.83|137.95|135.37|135.25|141.99|136.2|126.1|126.47|124|117.03|116.08|120|115.69|120|123.95|126.6||128.02|123.1|119.6|116.85|111.33|114.23|112.07|113.5|117.45|119.08|119.64|120.78|121.47|120.52|117.78|114.09|111.73|112|114.1|115.5|120||||116.48|111.7|110.73|111.06|117.69|121.06|120|123.03|125.85|130|131.93|124|117.22|118.6|119.06|122.24|122.8|120.7|||118.63|117|115.24|109.26|111.12|114.77|118.38|122.59|125.5|120.35|121.5|119.24|108.98|112.78|118.5|123.49|124.73|119|120.46|124.02|128.8|129.07|126.05|123.06|126.61|125.36|125.9|127.87|127.5|129.25|129.2|127.5|129.36|127.96|129.92|134.11|131.98|136.31|140.7|136.37||||||136.59|138.28|140.97|139.12|141.09|140.9|147.5|143.64|143.61|140.07|139.46|141.67|146.22|149.55|151.4|146.78|140.88|143.89|144.09||147.5|146.15|144.5|144.21|142.73|138.17|135.73|133.62|134.65|128.15|131.06|132.79|134|136.15|138.92|140.01|141.81|132.9|130|121.18|119.8|119|117.91|121.44|119.31|122.8|126|125.8|127.77|125.5|124.82|126.76|128.41|129.2|127.9|130.2|126.21|121.62|121.3|122.5|122.22|122.67|123.32|125.73|126.13|127.29|121.28|123.61|126.77|131.99|138.75|132.02|131.17|138.14|133.73|132.47|133.9|132.4|131.57|132.56|132.43||||||130.87|133.28|132.6|133.99|130.25|129.15|123.71|||133|134.05|137.5|143.85|146|147.2
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||16.4|16.21|16.25|16.6|16.74|16.46|16.71|16.6|16.55|16.55|16.47|16.57|15.8|16.12|16.02|16.09|15.63|15.72|16.11|16.72|16.63|16.87|16.81|16.54|16.51|16.65|16.67|16.55|16.32|16.12|15.95|16.24|17.04|16.86|17.29|17.18|17.13|17.06|17.25|17.41|17.29|17.45|17.45|17.52|17.33|17.5|17.08|16.96|17.45|17.32|16.82|16.81|16.76|16.49|16.51|16.8|16.63|16.99|17.02|17.26||17.13|17.06|16.95|16.79|16.67|16.72|16.46|16.28|16.94|16.84|16.55|16.53|16.63|16.78|16.91|16.67|16.48|16.71|16.38|16.16|16.18||||16.04|15.2|15.64|15.47|15.96|17.13|17.41|17.85|17.95|18.01|17.9|17.96|17.94|18.42|18.15|18.54|18.32|18.59|||18.52|18.35|18.45|18.09|18.26|18.36|18.08|18.35|18.46|18.35|18.31|18.31|18.03|17.57|18.14|18.31|17.69|17.67|18.15|18.69|19.19|19.36|19.6|19.81|19.79|19.87|19.65|20.15|20.12|20.3|19.78|19.68|19.89|20.13|20.14|19.86|19.94|19.9|19.85|19.73||||||18.99|18.79|19.22|19.26|19.97|20.06|20.47|20.46|20.66|20.91|20.6|20.8|21.14|21.23|21.52|21.44|21.16|21.3|21.01||20.76|20.72|20.89|21.17|20.89|20.57|20.45|20.73|20.64|20.45|20.38|20.76|20.48|20.53|20.87|20.91|21.14|20.42|20.73|19.86|20|19.75|19.92|19.57|19.37|19.76|19.9|20.05|19.95|19.9|19.67|19.62|19.9|19.91|20.19|19.45|19.61|19.22|19.28|19.3|19.3|19.46|19.45|19.81|19.78|19.39|19.02|20.6|21.1|21.22|21.47|21.4|21.33|21.51|21.02|21.36|21.49|21.31|21.44|21.3|21.28||||||20.77|20.72|21.36|21.6|21.4|21.42|21.29|||21.87|22.3|22.46|22.8|23.07|23.32
07761|100913|/equities/orient-group|SHANGHAICOMP||2.86|2.88|2.9|2.91|2.92|2.88|2.89|2.94|2.91|2.87|2.91|2.86|2.81|2.84|2.85|2.85|2.81|2.78|2.78|2.88|2.87|2.92|2.92|2.97|2.96|3.01|3.02|3.08|3.08|3.16|3.05|3.04|3.06|3.07|3.18|3.18|3.43|3.12|2.84|2.82|2.78|2.83|2.85|2.99|3.09|3.17|2.99|2.83|2.86|2.92|2.95|2.95|2.96|2.99|2.93|2.92|2.86|2.87|2.88|2.9||2.9|2.91|2.99|2.95|2.89|2.88|2.91|2.84|2.96|2.93|2.91|2.86|2.87|2.89|2.74|2.68|2.67|2.71|2.66|2.62|2.7||||2.67|2.53|2.61|2.6|2.72|2.96|3.08|3.33|3.34|3.2|3.22|3.33|3.32|3.33|3.31|3.29|3.32|3.42|||3.37|3.35|3.38|3.43|3.28|3.27|3.18|3.2|3.27|3.33|3.23|3.17|3.2|3.07|3.19|3.31|3.15|3.15|3.23|3.39|3.46|3.83|3.48|3.4|3.54|3.22|3.04|3.05|3.08|3.12|3.08|3|3.01|2.99|3|2.99|2.98|3|2.93|2.8||||||2.88|2.85|2.88|2.85|2.94|2.99|3.07|3.06|3.06|3.08|3.05|3.1|3.08|3.08|3.08|3.06|3.07|3.05|3.08||3.01|2.99|2.98|3|3.02|3|3.01|3.04|3.04|2.96|2.94|2.94|2.93|2.91|2.92|2.95|2.97|2.95|2.95|2.94|2.98|2.96|2.95|2.94|2.92|2.95|2.96|2.96|2.96|2.97|2.98|2.95|2.97|2.98|2.99|3.01|3.01|2.97|2.97|3|3.01|3.08|3.01|3.04|2.92|2.92|2.9|2.91|2.99|3.02|3|3.06|3.07|3.13|3.11|3.09|3.14|3.16|3.24|3.3|3.24||||||3.09|3.1|3.13|3.12|3.18|3.25|3.18|||3.18|3.28|3.3|3.3|3.35|3.19
07762|100495|/equities/orient-int|SHANGHAICOMP||7.17|7.19|7|7.13|7.12|7.09|7.09|7.18|7.14|7.12|7.19|7.17|7.09|7.06|7.2|7.18|7.12|6.98|7.13|7.34|7.45|7.54|7.55|7.54|7.48|7.49|7.5|7.57|7.58|7.49|7.4|7.53|7.56|7.35|7.43|7.44|7.42|7.57|7.49|7.33|7.44|7.55|7.39|7.58|7.54|7.51|7.46|7.42|7.56|7.67|7.65|7.89|7.87|7.87|8.08|8.2|8.18|8.45|8.84|8.04||8.02|8.15|8.16|8.29|8.06|7.78|7.73|7.51|7.85|7.89|7.82|8|7.74|7.9|8.07|8.05|7.56|7.37|7.43|7.28|7.2||||6.99|6.61|6.75|6.84|7.26|8.05|7.82|8.31|8.43|8.39|8.12|8.39|8.35|8.31|7.91|7.86|7.94|8.17|||8.1|8.11|8.07|7.95|8.03|8.01|7.89|7.91|8.04|8.04|7.64|7.44|7.32|7.12|7.53|7.7|7.24|7.14|7.46|7.81|7.92|8.09|7.82|7.75|7.75|7.74|7.66|7.82|7.77|7.84|7.77|7.72|7.83|7.71|7.73|7.7|7.83|7.82|7.78|7.63||||||7.51|7.37|7.51|7.48|7.73|7.76|7.9|7.97|7.96|8|7.9|8.03|8.08|8.07|8.1|8.1|8.22|8.16|8.18||8.09|8.02|7.95|7.95|7.99|7.86|7.87|7.92|7.98|7.81|7.79|7.74|7.72|7.7|7.66|7.67|7.73|7.75|7.75|7.72|7.74|7.64|7.61|7.57|7.52|7.62|7.63|7.65|7.68|7.62|7.59|7.55|7.61|7.6|7.64|7.55|7.6|7.55|7.58|7.6|7.59|7.67|7.63|7.67|7.68|7.59|7.48|7.47|7.56|7.67|7.7|7.7|7.75|7.77|7.77|7.7|7.76|7.79|7.81|7.98|7.89||||||7.75|7.66|7.86|7.82|7.96|8.04|8.03|||7.96|7.99|8.01|7.93|7.97|8.02
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||8.73|8.85|8.65|8.88|8.84|8.93|8.98|9.04|8.94|8.96|9.04|9.03|8.6|8.64|8.71|8.63|8.32|8.25|8.24|8.55|8.65|8.93|8.82|8.84|8.84|8.93|8.96|9|8.98|8.88|8.76|9.19|9.33|9.27|9.24|9.29|9.45|9.52|9.7|10.06|10.04|10.21|10.13|10.48|10.4|10.49|10.06|9.7|9.94|9.97|9.96|10.03|10.55|10.16|9.69|9.91|9.59|9.7|9.62|9.56||9.28|9.23|9.34|9.09|9.16|9.28|9.17|9.15|9.52|9.35|9.28|9.2|8.93|8.84|8.99|8.92|9|8.65|8.57|8.56|8.74||||9.16|||||||9.0671|9.3326|9.79|10.6996|10.7684|10.39|10.4242|10.0997|10.6209|10.5225|10.8569|||10.9356|10.98|11.09|10.3062|10.5815|10.5127|10.6602|10.7586|10.97|10.6307|10.8077|10.8176|11.0339|10.33|10.6307|10.6897|10.3947|10.434|10.7192|11.0929|11.4961|11.801|11.8895|12.1255|12.0567|12.1157|12.23|12.1845|11.9|12.1943|12.214|12.214|12.3222|12.3124|12.1845|12.7057|12.7746|12.6369|12.5877|12.4795||||||12.27|12.4894|12.9122|12.7942|13.35|13.2958|13.6006|13.1974|13.0893|12.9221|12.9122|13.36|13.63|13.43|13.1778|13.4531|13.4728|14.6135|14.6529||14.4955|14.4267|14.1612|14.3972|14.6|14.3087|14.3579|14.5545|14.7807|14.7906|15.4101|16.069|15.7543|15.9215|15.4494|15.4003|16.0002|15.89|15.2724|15.1938|15.2233|15.0758|14.5|13.8268|13.8957|14.2005|14.4365|14.407|14.0727|14.36|13.93|13.34|13.1778|13.4334|13.5023|13.6891|13.9055|13.0499|13.1188|12.7549|12.4992|12.97|13.03|12.8237|13.3646|13.5318|14.9971|14.8496|15.5773|15.6855|14.7316|14.5545|14.6726|14.584|14.2792|14.1808|14.2202|14.0825|13.9743|14.5349|14.6627||||||14.8791|14.8692|15.479|15.2921|16.9344|17.1114|16.99|||16.482|16.3444|17.19|16.9344|17.4655|17.3278
07764|101042|/equities/pacific-sec|SHANGHAICOMP||2.8|2.84|2.8|2.84|2.83|2.84|2.85|2.89|2.84|2.84|2.86|2.87|2.74|2.74|2.74|2.76|2.7|2.68|2.71|2.79|2.8|2.8|2.79|2.78|2.77|2.78|2.78|2.81|2.81|2.78|2.72|2.88|2.89|2.88|2.88|2.9|2.9|2.89|2.92|2.95|2.95|2.99|2.98|3.04|2.99|3|3.02|2.94|2.98|2.97|3.02|3.04|3.29|3.05|2.86|2.9|2.84|2.82|2.78|2.79||2.74|2.73|2.75|2.74|2.84|2.84|2.9|2.89|2.86|2.75|2.69|2.65|2.64|2.64|2.64|2.64|2.63|2.64|2.61|2.55|2.63||||2.7|2.45|2.52|2.49|2.66|2.8|2.82|2.86|2.88|2.88|2.93|2.95|2.93|2.97|2.88|2.94|2.92|2.98|||2.95|2.92|2.94|2.86|2.88|2.88|2.89|2.94|2.94|2.94|2.98|2.95|2.96|2.83|2.95|3.01|2.95|2.96|3.07|3.11|3.14|3.16|3.15|3.15|3.14|3.15|3.13|3.22|3.2|3.23|3.21|3.19|3.22|3.2|3.19|3.25|3.27|3.28|3.26|3.2||||||3.16|3.16|3.2|3.16|3.25|3.31|3.34|3.28|3.29|3.26|3.26|3.33|3.34|3.34|3.32|3.31|3.31|3.34|3.36||3.28|3.27|3.25|3.29|3.28|3.26|3.31|3.44|3.48|3.16|3.22|3.21|3.19|3.19|3.22|3.21|3.28|3.21|3.19|3.19|3.19|3.18|3.2|3.18|3.17|3.22|3.24|3.24|3.26|3.28|3.32|3.25|3.21|3.16|3.2|3.23|3.24|3.19|3.2|3.19|3.16|3.18|3.18|3.16|3.16|3.12|3.09|3.08|3.14|3.17|3.16|3.17|3.18|3.21|3.2|3.16|3.21|3.2|3.2|3.26|3.28||||||3.26|3.28|3.31|3.26|3.42|3.48|3.42|||3.45|3.51|3.52|3.47|3.55|3.52
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||6.3|6.35|6.27|6.5|6.58|6.64|6.61|6.74|6.72|6.85|7.23|6.79|6.74|6.53|6.57|6.51|6.19|6.1|6.11|6.46|6.39|6.5|6.39|6.38|6.3|6.43|6.47|6.49|6.44|6.16|6.06|6.09|6.15|6.11|6.17|6.4|6.42|6.5|6.63|6.45|6.44|6.46|6.45|6.52|6.39|6.37|6.33|6.24|6.37|6.36|6.31|6.35|6.26|6.21|6.21|6.22|6.17|6.34|6.3|6.34||6.33|6.15|6.16|6.04|6.09|6.28|6.12|5.94|6.27|6.23|6.16|6.24|6.41|6.27|6.22|6.19|6.12|6.21|6.08|5.96|5.96||||5.89|5.6|5.71|5.59|5.63|6.17|6.2|6.6|7.04|6.89|6.92|7.03|6.94|7.03|6.91|7.17|7.34|7.43|||7.4|7.45|7.43|7.5|7.38|7.39|7.49|7.74|7.61|7.7|7.64|7.63|7.68|7.35|7.79|7.88|7.8|7.84|7.86|8.27|8.22|8.34|8.45|8.53|8.38|9.04|8.91|9.33|9.32|9.4|9.15|8.85|9.05|9.11|8.98|9.02|9.13|9.11|8.94|8.92||||||8.58|8.64|8.76|8.46|8.94|9.07|9.23|9.18|9.05|8.93|8.64|8.6|8.69|8.7|8.72|8.88|8.84|8.89|9.02||8.33|8.08|7.83|7.87|7.77|7.85|7.88|8.01|7.77|7.72|7.99|7.94|7.88|7.74|7.72|7.62|7.74|7.74|7.66|7.84|7.89|7.91|8.06|8|7.76|7.85|7.86|7.86|7.95|8.05|8.07|7.9|8.01|8.09|8.16|8.07|8.08|8|8.01|7.9|7.88|7.84|7.83|7.77|7.8|7.6|7.53|7.53|7.78|7.65|7.71|7.73|7.95|8.09|8.04|8.03|8.1|8.2|8.17|8.45|8.61||||||8.07|8.06|8.48|8.18|8.68|8.45|8.37|||8.32|8.25|8.47|8.42|8.52|8.45
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||3.62|3.66|3.64|3.72|3.76|3.69|3.75|3.83|3.84|3.88|3.89|3.86|3.81|3.66|3.7|3.69|3.64|3.6|3.61|3.76|3.79|3.82|3.82|3.85|3.83|3.92|4.06|4.04|3.91|3.55|3.5|3.89|4.02|3.73|3.78|3.88|3.92|3.78|3.92|3.85|3.83|3.85|3.85|4.01|3.96|3.93|3.97|3.83|3.9|3.99|4.09|3.94|3.94|3.99|3.99|3.96|3.86|3.93|3.89|3.93||3.85|3.72|3.75|3.77|3.77|3.77|3.79|3.72|3.96|3.82|3.68|3.7|3.65|3.67|3.69|3.64|3.64|3.63|3.6|3.55|3.65||||3.62|3.43|3.5|3.26|3.46|3.84|3.86|4.09|4.2|4.12|4.18|4.3|4.25|4.15|4.07|4.27|4.21|4.37|||4.33|4.35|4.44|4.39|4.49|4.7|4.6|4.43|4.53|4.5|4.6|4.59|4.68|4.52|5.02|5.17|5.5|5.79|5.68|5.16|4.69|4.85|4.75|4.67|4.7|4.69|4.78|4.69|4.63|4.54|4.56|4.61|4.57|4.45|4.45|4.51|4.6|4.57|4.45|4.37||||||4.25|4.22|4.42|4.31|4.59|4.65|4.76|4.65|4.76|4.82|4.92|4.98|4.97|4.8|4.76|4.81|4.91|4.9|4.99||4.87|4.92|4.96|5|4.88|4.9|5.16|5.21|5.14|5.08|5.21|5.21|5.14|5.27|5.55|5.35|5.36|5.43|5.42|5.56|5.73|5.78|5.9|6|5.95|6.08|5.93|5.92|5.93|5.62|5.36|5.37|5.21|5.2|5.25|4.92|4.61|4.56|4.62|4.59|4.46|4.64|4.72|4.69|4.93|4.92|4.9|5.39|5.56|5.48|5.48|5.85|5.83|5.9|5.36|5.05|5.13|5|5.14|5.01|4.99||||||4.99|5.42|6.02|6.69|7.43|8.26|8.6|||8.04|8.4|8.92|9|9.06|9.01
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||4.82|4.82|4.69|4.67|4.64|4.63|4.63|4.68|4.62|4.63|4.65|4.63|4.51|4.54|4.58|4.6|4.55|4.51|4.59|4.74|4.66|4.84|4.83|4.87|4.87|4.88|4.86|4.93|4.89|4.89|4.74|4.86|4.88|4.95|4.95|4.93|4.95|4.95|5.01|5.03|5.02|5.06|5.03|5.1|5.13|5.2|5.16|5.09|5.21|5.05|5.06|5.02|5.36|5.08|4.8|4.85|4.77|4.66|4.6|4.64||4.61|4.61|4.68|4.62|4.63|4.63|4.58|4.55|4.65|4.66|4.59|4.59|4.64|4.65|4.62|4.58|4.59|4.56|4.59|4.59|4.59||||4.38|4.24|4.27|4.24|4.33|4.51|4.43|4.47|4.47|4.49|4.58|4.62|4.63|4.68|4.58|4.65|4.61|4.68|||4.64|4.58|4.58|4.51|4.51|4.46|4.49|4.54|4.55|4.53|4.52|4.44|4.42|4.27|4.45|4.48|4.39|4.38|4.51|4.59|4.65|4.69|4.66|4.68|4.63|4.65|4.64|4.74|4.73|4.79|4.8|4.8|4.8|4.76|4.74|4.87|4.78|4.74|4.71|4.62||||||4.55|4.56|4.62|4.58|4.68|4.72|4.79|4.7|4.69|4.66|4.68|4.77|4.78|4.82|4.84|4.79|4.75|4.77|4.72||4.7|4.7|4.71|4.71|4.7|4.7|4.7|4.71|4.77|4.69|4.71|4.75|4.72|4.74|4.79|4.82|4.79|4.76|4.74|4.71|4.71|4.7|4.7|4.65|4.66|4.7|4.74|4.76|4.77|4.77|4.82|4.82|4.9|4.9|4.84|4.75|4.76|4.68|4.69|4.79|4.82|4.84|4.84|4.86|4.97|5.02|5.08|5.13|5.21|5.26|5.25|5.29|5.16|5.22|5.12|5.16|5.2|5.26|5.29|5.3|5.21||||||5.06|5.05|5.08|5.09|5.07|5.12|5.09|||5.13|5.17|5.19|5.2|5.33|5.34
07768|101150|/equities/people.cn|SHANGHAICOMP||12.09|11.88|11.54|11.54|11.53|11.08|11.09|11.18|11.01|11.1|11.15|11.12|10.91|10.92|10.93|10.95|10.32|10.12|10.17|10.76|10.65|10.8|10.79|10.9|10.85|10.86|10.93|11|10.9|10.79|10.33|10.7|10.49|10.44|10.52|10.68|10.67|10.57|10.74|10.91|11.02|11.2|11.05|11.11|10.91|10.85|10.85|10.56|10.88|10.83|10.88|10.92|10.85|10.52|10.48|10.57|10.45|10.68|10.51|10.73||10.79|10.67|10.1|10|9.95|10.07|9.9|9.71|10.49|9.54|9.28|9.39|9.26|9.28|9.23|9.23|9.15|9.17|9.07|9|9.12||||9.21|8.77|8.92|8.67|8.97|9.72|9.73|10.09|10.2|10.14|10.28|10.46|10.41|10.6|10.32|10.91|11.1|11.42|||11.16|11|11.04|10.93|11.02|10.95|10.9|11.1|11.07|11.05|11.06|10.99|10.81|10.44|11.3|11.86|11.89|11.88|12.61|13.06|13.7|13.84|13.9|13.8|13.51|13.39|13.48|14.14|14.09|14.65|13.32|13.18|13.37|13.24|13.24|13.1|13.25|13.22|13.18|12.95||||||12.83|12.57|12.88|12.7|13.62|13.89|13.89|14.24|14.15|14.36|13.74|13.9|14.17|14.14|14.45|14.24|14.41|14.71|14.68||14.42|14.18|13.9|13.94|13.84|14.1|14.05|14.5|13.89|13.91|14.31|14.52|14.42|13.53|13.44|13.23|13.24|13.17|13.02|13.04|13.1|13.07|13.2|13.05|12.93|13.19|13.18|13.28|13.25|13.37|13.54|13.53|13.8|13.67|13.9|13.8|13.8|13.54|13.44|13.37|13.59|13.24|13.14|13.07|13.19|13.1|12.78|12.93|13.15|13.19|13.25|13.4|13.2|13.3|13.3|13.5|13.41|13.62|13.48|13.68|13.38||||||13.17|13.1|13.22|13.24|13.87|13.88|13.81|||13.86|13.85|14.18|13.7|13.95|13.97
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||19|19.36|19.75|19.96|19.8|19.41|19.73|19.74|19.94|19.85|19.96|20.04|19.82|19.7|19.69|19.46|19.18|19.07|19.04|19.63|19.48|19.68|19.65|19.47|19.42|19.22|19.11|19.23|19.2|18.98|18.5|18.61|18.11|17.81|18.03|18.33|18.14|18.23|18.61|18.85|18.77|18.79|18.71|19.27|18.62|18.5|18.25|18.03|18.2|18.18|17.99|18.05|17.88|17.91|18.15|18.16|17.73|18.1|18.23|18.36||18.18|18.02|17.93|17.96|17.64|17.49|17.57|17.27|18.36|18.21|17.95|17.88|17.8|18.03|17.91|17.89|17.42|17.5|17.43|17.14|17.11||||16.92|16.24|16.67|16.24|18.01|19.59|19.35|19.97|19.97|19.68|19.45|19.83|19.78|20.2|19.61|19.84|20.28|20.93|||20.35|20.5|20.45|20.03|20.2|20.49|20.36|20.53|20.65|20.64|20.37|20.11|19.87|19.5|20.62|20.58|20.47|20.06|20.2|21.01|21.02|21.14|21.4|21.27|21.01|21.34|21.35|22.45|22.4|22.85|22.63|22.64|23.3|25.28|22.98|22.26|22.99|22.73|22.66|22.49||||||22.14|21.88|22.68|22.82|22.87|23.41|23.69|24.9|23.41|24.81|25.26|24.34|24.84|24.69|25.11|23.64|24.2|24.3|23.79||23.12|23.26|23.25|23.36|23|22.81|22.61|23.04|23.2|22.79|22.51|23|22.78|22.91|22.46|22.73|22.5|22.37|21.7|22.21|22.52|23.35|23.01|22.75|22.66|22.6|23.78|23.31|22.9|23.18|23.16|21.05|21.33|21.07|21.12|20.75|20.8|20.77|20.68|20.67|20.81|20.66|20.26|20.31|20.57|20.3|20.55|19.95|20.71|20.8|20.85|21.5|21.71|21.57|21.78|21.83|22.3|22.75|20.68|20.88|20.8||||||20.36|20.14|20.47|20.72|20.91|21.23|20.93|||21.03|21.05|21.09|20.89|21.22|21.35
07770|102949|/equities/phenix-optical|SHANGHAICOMP||21.03|21.64|22.16|23.87|24.48|24.15|23.48|23.23|23.7|22.15|22.09|22.74|22.63|23.41|23.21|23.17|22.65|23.58|23.58|23.58|24.78|25.7|23.91|23.49|23.87|21.9|20.17|20.69|20.67|18.79|18.6|19.48|19.52|19.88|20.12|19.35|19.29|19.54|20.12|19.94|20.77|21.36|20.38|19.94|18.13|17.9|17.85|17.68|18.15|17.9|18.05|18.35|17.85|18.03|18.36|17.61|17.4|17.73|18.26|18.61||18.11|20.12|22.36|24.84|27.6|30.67|33.71|32.5|32|30.64|29.98|32.6|31.09|29.7|30.92|30.92|30.55|29.69|28.6|29.1|28.88||||28.53|26.59|25.83|25.49|28.32|30.56|30.93|31.97|31.8|31.81|30.93|31.16|30.71|31.9|31.38|33.09|33.9|34.94|||34.71|34.95|35.84|34.77|35.37|36.61|37.58|38.6|38.86|39.56|38.01|39.51|39.5|36.89|37.25|37.77|38.36|37.45|39.57|38.98|39|38.96|39.51|39.25|39.91|39.63|38.85|40.56|37.24|37.37|37.48|38.15|37.78|37.96|36.5|36.75|38.3|39.39|39.09|39.26||||||40.08|40.01|41.98|42.58|43.75|42.46|42.61|43.64|45.5|44.96|42.08|41.8|43.12|42.04|44|43.63|46.49|46.97|49.6||51.46|54.67|51.65|51.4|52.49|51.84|51.05|50.7|49.69|49.3|50.05|51.34|51.86|52.04|51.95|52.29|54.33|53.52|48.65|51.1|52.27|51.9|51.8|55.69|53.4|54.05|56.48|57.75|60.21|58.52|53.2|52.86|53.93|51.62|54.29|55.22|54.11|53.98|55.2|54.76|51.65|51.36|46.69|48.38|43.98|41.25|41.13|42.42|44.81|43.69|42.69|43.92|39.93|36.3|33|30|27.27|24.79|22.54|20.49|18.63||||||16.94|||||||||15.4|15.62|15.49|15.17|15.41|15.18
07771|101102|/equities/tianan-coal|SHANGHAICOMP||14.33|14.97|14.2|13.8|13.01|12.8|12.44|12.68|12.72|12.73|12.64|12.39|12.31|12.5|12.15|11.5|11.48|11.58|11.65|12.02|11.96|12.33|11.79|11.73|11.59|11.52|11.65|12.14|12.3|12.4|11.89|12.23|12.31|12.21|12.29|12.83|13.17|12.81|13.77|13.2|13.44|13.59|13.82|13.46|13.23|12.73|12.92|12.78|13.25|13.37|14.4|14.66|15.8|16|15.99|15.49|15.36|15.89|15.5|15.5||15.05|15.88|15.31|16.12|16.3|16.26|15.82|15.4|15.64|15.21|13.83|13.81|14.42|14.14|13.34|13.09|13.67|12.96|14.03|14.16|14.4||||14.42|14.9|14.3|13.3|14|14.77|14.58|14.94|16.4|16.12|16.71|17.22|15.65|14.23|15.17|16.22|16.48|16.13|||16.25|17.12|15.7|15.99|14.92|14.24|14.45|14.13|14.09|13.78|13.11|12.2|11.73|11.88|13.2|14.17|14.72|14.42|13.36|14.45|13.87|13.62|13.47|12.77|12.52|11.79|12.01|12.15|12.63|12.26|12.19|11.28|10.92|10.81|11.13|11.25|10.92|10.19|10.28|9.4||||||9.03|9.79|9.75|10.19|10.57|10.7|9.85|10.08|10.08|9.4|9|9.49|9.25|9.23|9.23|8.39|8.42|8.26|8.47||8.37|8.34|8.36|8.27|8.6|8.66|8.94|8.85|8.57|8.6|8.89|9.03|8.35|8.32|8.6|8.46|8.8|9|8.72|8.49|8.59|8.22|8|7.76|7.67|7.54|7.83|7.89|7.74|7.63|7.58|7.5|7.53|7.48|7.72|7.89|8.05|8.02|8.17|8.41|8.2|8.54|8.8|8.11|8.38|8.49|8.96|9.95|10.79|10.62|10.46|11.09|10.85|12.05|12.21|11.54|10.49|10.27|11.41|12.04|11.5||||||12.76|11.6|11.09|10.08|10.95|12.17|11.64|||10.58|11.38|11.21|11.64|12.06|11.28
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||38.24|38.96|39.84|43.1|43.42|43.03|44.3|43.1|43.59|43.45|43.93|45.83|46.29|45.85|46.51|46.26|42.88|40.78|39.14|38.59|38.09|39.69|38.37|38.63|38.35|38.61|40.88|38.46|38.07|38.45|39.21|39.6|37.53|37.2|39.27|40.38|39.97|40.31|38.88|39.35|39.66|40.3|39.31|39.67|38.18|38.14|37.65|36.21|38|38.18|37.64|37.73|37.23|36.21|38.31|37.55|37.12|38.25|38.19|40.02||40.29|36.63|36.81|36.07|35.3|35.7|35.93|36.07|37.83|37.8|37.75|37.79|37.03|34.78|34.8|35.14|34.43|32.98|30.84|30.98|30.79||||31.32|29.11|29.35|27.18|29.06|32.29|33.45|34.43|34.7|34.86|33.6|34.14|32.81|33.9|33.12|35.5|35.2|36.15|||37.55|36.69|37.36|34.92|36.02|36.7|37.49|38.51|38.67|39.1|38.93|39.38|36.38|34.74|35.9|37.16|37.66|37.98|37.52|37.3|39.48|39.57|40.75|41.22|41.77|41.57|41.96|41.25|38.96|38.86|39|39.39|38.96|39.18|38.11|38.35|39.66|40.04|40.44|41.97||||||41.45|41.05|43.98|43.5|46|45.33|46.18|46.85|49.03|47.95|47.71|45.8|47.5|47.25|49.23|48.34|47.29|45.45|47.37||48.15|47.94|46.77|46.58|45.7|45.95|47.32|47.11|47.64|46.74|48.2|52.59|52.42|53.76|53.4|53.1|53.83|53.8|51.92|54.58|56.03|53.78|54.02|53.77|53.56|54.31|57|55.6|55.79|56.8|54.65|54.77|57.57|57.21|57.45|59.15|60.7|59.92|55.02|50.03|50.2|49.4|49|48.22|46.78|47.42|44.81|46.36|48.92|49|49.33|47.94|49.62|50.35|50.93|48.5|45.08|46.4|43.52|46.09|48.03||||||48.58|45.43|47.62|46.3|48.24|50.16|47.64|||46.49|46.32|51.46|50.53|48.4|51.45
07773|100391|/equities/baoshuo|SHANGHAICOMP||8.22|8.38|8.18|8.32|8.28|8.29|8.32|8.38|8.25|8.22|8.29|8.33|7.98|7.96|8.02|7.87|7.69|7.56|7.63|7.98|8.03|8.12|8.01|8.03|7.99|8.08|8.12|8.12|8.12|8.08|7.86|8.2|8.15|8.12|8.1|8.12|8.15|8.11|8.21|8.31|8.29|8.48|8.38|8.56|8.47|8.55|8.56|8.34|8.7|8.49|8.68|8.67|9|8.57|8.23|8.27|8.11|8.07|7.93|7.96||7.79|7.74|7.77|7.77|7.9|7.7|7.54|7.5|7.81|7.74|7.64|7.66|7.67|7.64|7.67|7.55|7.53|7.51|7.48|7.28|7.68||||7.8|7.59|7.8|7.75|8.54|9.18|9.2|9.62|9.27|9.31|9.71|9.92|9.54|9.73|9.4|9.58|9.32|9.48|||9.42|9.32|9.53|8.91|9.11|9.01|9.16|9.4|9.52|9.6|10.26|9.33|8.92|8.51|8.88|9.06|8.98|9.09|9.7|9.74|9.79|9.9|9.9|9.71|9.61|9.75|9.42|9.76|9.72|9.87|9.58|9.55|9.47|9.47|9.48|9.67|9.71|9.67|9.5|9.29||||||9.23|9.1|9.35|9.28|9.76|9.8|9.61|9.54|9.53|9.49|9.48|9.76|9.83|9.79|9.78|9.76|9.79|9.98|10.01||9.96|10.04|9.94|9.89|9.79|9.79|9.82|9.84|9.98|9.91|9.75|9.8|9.68|9.64|9.73|9.82|9.9|9.8|9.64|9.68|9.76|9.74|9.61|9.49|9.5|9.76|9.6|9.53|9.47|9.45|9.42|9.24|9.31|9.37|9.43|9.49|9.56|9.45|9.39|9.42|9.16|9.19|9.17|9.1|9.18|9.23|9.16|9.1|9.31|9.55|9.63|9.63|9.62|9.67|9.65|9.71|9.79|9.81|9.77|9.85|9.73||||||9.64|9.75|9.9|9.88|10.08|10.23|10.16|||10.17|10.06|10.29|10.2|10.53|10.65
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||4.43|4.44|4.4|4.4|4.51|4.52|4.51|4.54|4.53|4.52|4.56|4.57|4.5|4.51|4.54|4.57|4.52|4.51|4.58|4.67|4.69|4.75|4.77|4.8|4.79|4.73|4.72|4.81|4.78|4.75|4.66|4.72|4.9|5.09|5.29|5.3|5.29|5.33|5.36|5.32|5.35|5.39|5.32|5.28|5.2|5.15|5.17|5.16|5.27|5.14|5.19|5.21|5.27|5.2|5.13|5.26|5.24|5.16|5.14|5.05||5.12|5.17|5.25|5.23|5.32|5.36|5.29|5.23|5.22|5.28|5.17|5.24|5.26|5.25|5.28|5.25|5.35|5.42|5.34|5.47|5.6||||5.41|5.48|5.32|5.34|5.44|5.6|5.46|5.52|5.6|5.48|5.69|5.56|5.66|5.65|5.67|5.74|5.71|5.73|||5.64|5.39|5.4|5.35|5.26|5.2|5.28|5.24|5.27|5.14|5.14|5.12|5.06|4.89|5.19|5.36|5.41|5.47|5.6|5.74|5.8|5.81|5.66|5.67|5.58|5.54|5.55|5.64|5.71|5.71|5.79|5.72|5.7|5.64|5.84|6.02|5.94|5.88|5.89|5.79||||||5.62|5.65|5.72|5.69|5.73|5.74|5.78|5.65|5.63|5.52|5.5|5.64|5.6|5.63|5.6|5.52|5.28|5.32|5.16||5.1|5.11|5.14|5.2|5.22|5.28|5.3|5.26|5.32|5.27|5.28|5.33|5.29|5.21|5.28|5.29|5.35|5.29|5.37|5.29|5.25|5.27|5.2|5.08|5.09|5.15|5.22|5.2|5.17|5.14|5.22|5.17|5.19|5.28|5.35|5.34|5.41|5.37|5.34|5.4|5.39|5.34|5.41|5.52|5.62|5.41|5.34|5.34|5.32|5.35|5.43|5.45|5.29|5.31|5.23|5.11|5.13|5.14|5.14|5.22|5.12||||||5.08|5.09|5.06|4.9|4.95|5|5.06|||5.15|5.23|5.25|5.3|5.5|5.42
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP||6.35|6.67|6.47|6.37|6.69|6.53|6.87|7.23|6.89|6.56|6.91|7.16|7.54|7.94|7.56|7.2|7.58|7.98|8.4|8.84||||||9.3|8.86|8.44|8.79|8.37|7.97|7.59||||7.23|6.89|6.56|6.9|6.81|6.49|6.18|5.89|5.61|5.42|5.16|5.12|5.39|5.67|5.4|5.68|5.41|5.15|4.97|4.73|4.5|4.64|4.78|4.55|4.71||4.53|4.31|4.1|3.9|4.11|3.91|3.72|3.54|3.53|3.36|3.2|3.1|3.08|3.02|2.88|2.81|2.68|2.81|2.96|3.12|||||3.28|3.15|3.23|3.15|3.44|3.82|3.8|3.94|3.97|4.03|4.11|4.42|4.02|4.27|4.33|4.52|4.48|4.68|||4.44|4.53|4.49|4.44|4.55|4.63|4.65|4.77|4.81|4.89|4.76|4.56|4.5|4.37|4.69|4.92|4.87|4.83|4.87|5.08|5.08|5.24|5.24|5.21|5.17|5.19|5.19|5.4|5.36|5.6|5.81|5.59|5.08|4.96|5.03|5.05|5.17|5.2|5.1|4.83||||||5.18|4.93|5.13|5.09|5.28|5.32|5.32|5.62|5.63|6.07|6.35|6.69|6.87|6.83|6.97|6.98|7.1|6.78|7.01||6.72|6.68|6.75|6.82|6.75|6.66|6.86|7.09|7.32|7.09|7.22|7.15|7.06|6.76|6.71|6.85|6.87|6.8|6.75|6.84|6.68|6.7|6.98|6.95|7.28|7.22|7.26|6.98|6.94|7.1|6.99|7.03|7.41|7.21|7.4|6.73|6.95|6.32|6.26|6.19|5.63|5.87|5.85|5.73|5.84|6.13|6.12|6.33|6.29|6.11|5.55|5.73|5.97|5.78|5.89|5.49|5.64|5.69|5.91|5.99|6.32||||||6.18|6.31|5.74|5.52|5.8|6.16|5.85|||6.22|6.05|5.84|5.88|5.73|5.21
07776|101104|/equities/cn-power-const|SHANGHAICOMP||7.73|7.83|7.7|7.81|7.77|7.36|7.27|7.47|7.34|7.32|7.17|7.06|6.96|6.97|6.98|6.94|6.87|6.79|6.89|7.26|7.25|7.32|7.32|7.42|7.38|7.61|7.54|7.53|7.58|7.59|7.48|7.77|7.92|7.87|7.6|7.57|7.48|7.52|7.73|7.71|7.86|7.87|7.99|7.96|7.96|7.83|7.99|7.92|7.96|8.09|8.09|8.09|8.33|7.91|7.77|7.9|7.97|7.69|7.71|7.85||7.72|7.67|7.81|7.88|7.86|7.74|7.75|7.22|7.53|7.72|7.6|7.08|7.08|7.17|7.07|7.12|7.31|7.48|7.33|7.35|7.61||||7.76|7.61|7.48|6.93|6.81|7|6.8|7.11|7.59|7.57|7.74|7.95|7.61|7.85|8.09|8.05|7.47|7.48|||7.22|7.29|7.28|6.93|7.06|6.92|7.1|7.28|7.29|7.36|7.41|7.12|7.09|6.87|7.6|7.85|8.08|7.93|7.9|7.93|7.78|8|7.97|8.02|7.65|7.78|7.78|8.38|8.29|8.92|9.08|8.95|9.15|9.05|9.12|9.06|9.41|9.53|9.68|9.53||||||8.66|9.1|8.89|8.7|8.96|8.96|9.4|8.73|8.68|7.95|7.89|8.21|8.41|8.44|8.55|8.71|8.36|7.6|7.89||8.08|8.07|7.81|7.89|8.2|8.19|8.4|8.1|8.4|8.47|8.39|8.4|7.97|7.59|7.75|7.44|7.53|7.72|7.68|7.39|7.61|6.99|6.67|6.57|6.73|6.28|6.68|6.67|6.81|6.75|6.68|6.79|6.67|6.64|6.69|6.79|6.84|6.83|7.08|7.13|7.24|7.9|7.9|7.81|8.12|8.21|8.09|8.16|8.21|7.6|6.91|7.11|7.19|7.18|7.02|6.78|6.67|6.58|6.65|6.98|7.62||||||8.47|8.51|8.36|8.51|9.46|9.65|8.94|||8.13|7.98|8.19|8.51|8.79|8.85
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||165.5|162.8|162.42|164.37|166.37|163.7|164.85|168.98|169|167.9|172.43|172.05|173|174|173.51|174.75|174.65|177.8|179.7|178.48|176.26|175.65|178.35|174.37|166.8|166.2|165.04|165.13|158.8|157.5|160.97|158.17|154.78|153.31|155.15|156|158.84|159.82|162|167.42|158.61|165.18|163.42|162.29|160.05|156.77|157.2|152.9|156.1|156.57|161.56|159.95|159.17|160.85|160.17|159.84|157.05|159.68|161.15|158.52||153.23|150.33|155.5|151.05|149.5072|141.6715|137.8572|135.0001|139.8215|140.6715|138.0429|137.8715|139.8072|137.1358|137.8501|138.8858|142.4858|138.55|134.8143|136.7786|138.9643||||143.9001|139.7643|141.8501|141.4715|133.4358|138.4072|129.5429|128.1072|130.7143|134.1286|131.5|132.6858|131.7072|132.5572|127.3929|128.9072|125.5715|129.5|||135.7143|134.6643|134.2143|130.1072|131.5715|128.9429|128.7929|127.1572|124.3215|126.4286|124.2858|122.8643|115.7143|113.9286|121.5786|128.6429|128.9286|119.4072|119.1072|124.0001|125.9858|125.7501|129.8501|131.1286|132.8215|130.5643|129.7858|132.0429|131.4286|132.7643|134.7858|133.5|131.6786|125.6929|122.65|120.2715|120.1572|122.2786|122.5|123.2715||||||120.75|121.65|123.55|122.8072|126.0715|127.1429|126.1429|127.2501|132.2358|131.7929|131.7786|131.8429|136.0572|136.8929|134.8215|135.0929|141.7429|145.7001|146.9286||148.7929|146.4572|147.4643|149.2858|152.1429|153.0286|150.3001|151.7215|149.9643|141.0786|142.1429|145.6429|144.6215|146.0715|148.5715|148.8501|148.6929|139.4215|141.5072|138.7072|142.1429|139.6572|138.8572|141.8929|136.6929|136.4858|137.9072|140.0215|140.7001|140.8643|141.6929|139.3215|135.9215|137.3143|134.9215|135.8572|142.7858|148.0643|142.8643|142.1429|146.7786|146.4286|143.0643|139.9358|141.6429|143.5715|150.4643|136.7858|135.5286|138.6715|136.7643|137.3786|134.7072|134.9643|135.0001|135.55|128.8572|131.9572|129.9858|127.4715|127.6072||||||123.9286|127.2572|125.7143|131.0358|129.9858|122.9358|127.5072|||127.4215|121.4286|123.4286|123.8358|125.1072|125.4215
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||33.44|32|31.97|32.38|32.09|31.77|32.72|31.57|31.76|31.5|31.8|33.01|34.16|34.6|32.52|31.76|33.7|30.87|30.27|29|27.91|27.54|27.45|27.22|27|25.44|25.96|25.25|25.62|24.76|24.88|25.46|25.68|25.65|26.56|26.41|26.8|26.67|26.9|27.97|27.06|26.73|24.3|25.23|25.37|25.11|26.8|26.95|27.42|27.01|26.15|26.3|26.03|26.08|26.24|25.59|24.79|25.29|26.06|26||25.26|24.59|24.43|23.51|22.81|22.96|23.07|23.13|23.94|23.96|24.18|24.41|23.35|21.69|21.43|21.74|21.23|21.55|20.7|21.05|20.64||||20.32|18.68|19.54|19.26|19.81|21.79|22.68|23.88|24.41|23.7|23.09|23.84|23.64|25.08|25.71|25.72|27.7|27.68|||27.48|27.63|29.82|28.89|28.86|29.26|29.7|29.86|28.9|28.28|28.25|28.6|27.8|26.3|27.27|27.7|27.42|27.2|27.49|28.85|29.62|29.44|29.67|29.67|28.79|27.45|28.88|29.21|28.29|26.91|25.16|25.08|24.58|25.6|26.2|25.55|26.48|25.51|25.66|25.09||||||23.9|23.15|23.65|23.63|24.68|25.4|26|24.54|23.97|25.11|24.22|24.68|27.42|24.93|25.73|25.18|26|25.35|23.81||22.1|21.71|20.88|21.37|21.86|22.19|22.01|22.5|21.91|19.92|18.11|18.35|18.28|18.47|18.52|18.81|18.66|18.65|18.41|18.46|18.55|18.58|18.96|18.96|19.01|18.9|19.13|19.33|19.32|19.6|19.6|19.24|19.01|19|18.7|18.55|18.34|18.36|18.57|17.98|18.3|18.52|18.45|17.94|18.23|18.14|17.53|17.53|18.01|18.11|18.53|18.56|18.96|19.71|19.25|18.89|19.58|19.69|19.55|19.69|19.71||||||19.3|18.74|19.2|19.63|19.13|19.02|18.75|||18.99|18.86|18.55|18.76|18.71|18.94
07779|100500|/equities/qian-water|SHANGHAICOMP||13.89|14.17|13.82|13.9|13.92|14.03|13.97|14.21|13.65|13.74|13.53|13.61|13.31|13.19|13.22|13.17|13.14|12.82|13.05|13.81|13.92|14.06|13.94|14.04|13.82|14.32|14.27|14.71|14.54|14.68|14.4|15.15|15.8|15.78|14.89|14.51|14.49|14.39|14.75|15.18|15.16|15.13|15.87|15.91|16.16|15.91|16.41|16.77|16.46|17.8|19.03|19.65|19.01|17.28|17.2|16.53|16.92|16.45|16.53|18.1||17.41|19.34|21.49|19.93|18.12|16.47|14.97|13.61|12.37|13.37|13.49|13.58|12.93|13.26|13.34|13.52|13.35|13.68|13.23|12.78|12.17||||12.11|11.75|11.99|11.35|11.34|11.74|11.66|12.45|12.94|12.58|13.14|13.48|13.46|14.16|13.77|13.44|12.64|12.97|||13.17|13.59|13.34|12.64|12.32|12.3|12.28|12.53|12.61|13.04|12.46|12.15|12.15|11.8|12.22|12.86|13.13|12.52|12.53|13.63|13.39|13.07|13.16|13.26|13.3|12.87|12.86|13.81|13.77|14.39|14.71|15.35|13.95|13.76|13.34|13.38|13.73|13.48|13.67|13.46||||||12.45|12.18|12.33|12.48|13.03|13.23|13.38|13.92|13.65|14.15|14.39|14.35|13.86|14.17|14.6|13.27|14.17|13.54|13.92||12.65|11.93|11.57|||11.27|11.4|11.5|11.58|11.34|11.48|11.59|11.45|11.34|11.22|11.29|11.21|11.32|11.22|10.89|11.05|11.02|11.1|10.87|10.68|10.89|10.8|10.76|10.75|10.76|10.76|10.74|10.86|10.8|10.91|10.8|10.74|10.7|10.69|10.66|10.43|10.58|10.53|10.39|10.68|10.47|10.3|10.44|10.59|10.45|10.36|10.6|10.66|10.72|10.64|10.51|10.76|10.85|11.33|11.12|11.96||||||11.56|11.09|11.13|11.31|11.55|11.78|11.42|||11.12|11.09|11.21|11.19|11.51|11.31
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||14.9|14.7|14.42|14.85|15.17|15.04|15.14|15.35|15.24|15.35|15.54|15.56|15.23|15.44|15.68|15.73|15.45|15.17|15.36|15.82|15.62|16.22|16.14|16.39|16.37|16.15|16.22|16.66|16.76|16.23|16.1|15.52|15.64|15.59|15.8|16.14|16.2|16.4|16.81|17.29|17.25|17.3|16.62|16.8|16.97|16.16|15.38|15.46|15.5417|15.9833|15.6667|15.5833|15.1083|15.175|14.7|14.8833|14.75|15.2583|15.2833|14.8417||14.625|14.7667|14.6667|14.2167|13.825|13.9917|13.9917|13.9|14.4333|14.3667|13.65|13.95|13.9083|14.1|14.0333|14.2833|14.3083|14.4417|14.0667|14.2333|15.1833||||14.725|14.6|14.8667|15.0667|13.9083|15.2583|15.25|15.75|15.0917|14.8917|14.55|14.35|13.5417|14.0583|13.8583|13.7333|14.025|14.2083|||14.5833|14.5583|14.8917|14.2333|14.4833|14.5667|14.6583|15.1583|14.8|14.9333|15.0333|14.9583|14.425|13.9417|14.9333|15.4833|15.2833|14.5833|15.0083|15.8833|16.6667|16.7083|17.025|17.2|17.125|17.35|17.525|16.3833|15.775|16.2417|15.9917|16.4083|16.75|16.125|15.9667|16|16.35|16.3333|16.025|16.1667||||||15.775|15.425|15.8667|15.95|16.5167|16.4833|16.7083|16.9833|17.3333|17.8583|18.0417|18.4333|18.9083|18.2083|18.45|19.6583|19.825|20|20.1917||20.0667|19.7833|19.8833|20.9|21.5417|21.0417|20.375|20.075|20.0417|20.25|20.4917|21.0667|21.2167|21.7083|21.725|21.4667|21.9583|21.3917|20.875|19.5917|20.0167|19.6083|20.1667|20.1083|20.25|19.975|20.3417|20.8167|21.6|21.925|21.7833|22.4167|22.55|23.1583|22.9833|21.9833|21.875|20.6|21.525|21.2583|21.775|21.9583|21.7417|21.7083|19.7333|20.4583|19.5083|17.7333|17.9417|17.6583|17.6167|17.7833|17.2|17.3417|17.4917|18.0417|18.2833|18.1833|17.6167|16.7583|16.775||||||16.375|16.35|17|17.0583|15.85|14.4083|14.1|||14.375|14.2417|14.25|14.65|14.5833|14.8417
07781|1043307|/equities/qibu|SHANGHAICOMP||3.75|3.81|3.7|3.73|3.7|3.72|3.74|3.8|3.64|3.59|3.56|3.56|3.57|3.55|3.56|3.57|3.55|3.49|3.53|3.67|3.66|3.66|3.62|3.71|3.62|3.59|3.58|3.53|3.41|3.4|3.4|3.53|3.52|3.51|3.57|3.61|3.62|3.62|3.61|3.64|3.66|3.63|3.66|3.67|3.64|3.61|3.67|3.73|3.73|3.74|3.76|3.79|3.76|3.78|3.73|3.75|3.75|3.86|3.74|3.79||3.71|3.74|3.74|3.72|3.77|3.81|3.82|3.73|3.85|3.84|3.66|3.63|3.63|3.46|3.46|3.37|3.43|3.39|3.34|3.33|3.42||||3.52|3.41|3.35|3.51|3.69|3.88|3.89|3.92|3.94|3.99|3.91|3.73|3.69|3.84|3.84|4.04|4.14|4.19|||4.19|4.15|4.14|4.11|4.32|4.48|4.45|4.52|4.58|4.58|4.59|4.55|4.5|4.47|4.62|4.83|4.87|4.79|4.9|5.08|5.08|5.15|5.14|5.01|4.99|5.02|5|5.14|5|5.09|4.85|4.83|4.87|4.85|4.62|4.7|4.76|4.83|4.81|4.73||||||4.73|4.58|4.46|4.46|4.6|4.69|4.76|4.86|4.82|5.07|5.11|5.23|5.28|5.29|5.29|5.34|5.46|5.47|5.47||5.4|5.51|5.57|5.48|5.48|5.76|6.05|6.37|6.52|6.25|6.48|6.25|6.28|6.27|6.26|6.2|5.96|6.09|6.18|6.33|6.29|5.99|5.7|5.67|5.64|5.63|5.45|5.45|5.7|5.71|5.67|5.67|5.7|5.91|5.86|5.62|5.38|5.37|5.38|5.12|5.27|5.24|5.28|5.42|5.7|5.43|5.72|5.45|5.19|4.94|4.7|4.48|4.4|4.46|4.49|4.44|4.51|4.63|4.6|4.69|4.6||||||4.49|4.35|4.5|4.49|4.68|4.74|4.51|||4.52|4.66|4.68|4.78|4.78|4.82
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||12.09|12.17|12.26|13|13.06|13.1|13.36|13.4|13.09|13.08|12.47|12.62|12.79|12.48|12.08|11.93|12.07|11.78|11.92|12.45|12.41|12.38|12.12|12.02|11.94|11.94|11.92|11.93|12.05|11.68|11.48|11.6|11.49|11.11|11.51|11.46|11.41|11.37|11.38|11.61|11.88|12.41|13|12.75|11.59|11.8|11.22|11.02|11.18|11.24|10.99|10.93|10.86|10.93|11.02|10.86|10.7|10.97|11.05|11.14||11.19|11.07|10.91|10.69|10.64|10.63|10.44|10.29|10.8|10.55|10.45|10.35|10.33|10.37|10.25|10.16|9.99|10.17|10|9.83|9.89||||9.79|9.3|9.93|9.83|10.09|10.95|10.78|11.12|11.12|11.02|10.9|11.4|11.38|11.62|11.3|11.5|11.71|11.98|||11.71|11.83|11.61|11.41|11.68|11.76|11.58|11.82|11.79|11.95|11.7|11.48|11.45|11.26|12.09|12.44|12.36|12.1|12.35|12.83|12.8|12.94|13.04|13.03|13|12.77|12.73|12.93|12.77|12.87|12.88|12.75|12.42|11.88|11.93|12|12.22|12.39|12.31|12.2||||||11.77|11.52|11.77|11.76|12.17|12.3|12.31|12.52|12.35|12.87|12.58|12.92|13.11|13.18|12.95|12.8|12.98|12.67|12.85||12.66|12.5|12.45|12.38|12.49|12.58|12.64|12.58|12.66|12.53|12.65|12.78|12.47|12.84|12.66|12.29|12.1|11.88|11.58|11.72|12.07|11.96|12.07|11.86|11.8|11.99|12.09|12.11|12.16|12.1|12.03|11.7|11.73|11.38|11.49|11.37|11.34|11.23|11.1|11.11|11.02|11.02|10.82|10.73|10.93|10.78|10.66|10.7|11.23|11.09|11.24|11.27|11.42|11.46|11.29|11.25|11.39|11.21|11.13|11.28|11.24||||||10.99|10.96|11.14|11.03|11.47|11.79|11.72|||11.79|11.89|11.94|11.97|12.18|12.4
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||6.49|6.38|6.34|6.37|6.31|6.19|6.21|6.3|6.29|6.24|6.29|6.29|6.17|6.23|6.26|6.23|6.13|6.05|6.09|6.43|6.49|6.55|6.55|6.54|6.51|6.51|6.5|6.54|6.51|6.44|6.16|6.26|6.3|6.27|6.29|6.25|6.44|6.39|6.52|6.6|6.58|6.54|6.49|6.62|6.55|6.58|6.52|6.56|6.62|6.55|6.51|6.63|6.51|6.47|6.46|6.52|6.45|6.53|6.59|6.66||6.69|6.69|6.64|6.51|6.48|6.42|6.41|6.28|6.45|6.34|6.29|6.35|6.36|6.38|6.34|6.34|6.28|6.39|6.38|6.28|6.31||||6.24|6.11|6.18|6|6.22|6.58|6.81|7.05|7.12|7.07|6.94|7|6.97|7.01|6.96|7.04|7|7.13|||6.96|6.93|6.8|7.01|6.82|6.77|6.77|6.87|6.84|6.81|7.01|6.74|6.84|6.83|7.06|7.14|7.14|6.91|6.97|7.09|7.13|7|7|6.99|6.96|7.08|7.02|7.09|7.12|7.16|7.08|7.04|7.09|7.02|7.09|7.05|7.09|7.07|6.96|6.74||||||6.58|6.51|6.78|6.62|7.03|7.16|7.12|7.34|7.22|7.31|7.15|7.22|7.28|7.2|7.14|7.1|7.23|7.37|7.53||7.51|7.64|7.02|7.07|7.07|7.01|7.09|7.12|7.13|7.02|7.1|7.19|7.02|6.94|6.81|6.73|6.73|6.75|6.82|6.78|6.71|6.7|6.71|6.73|6.54|6.62|6.64|6.67|6.61|6.57|6.6|6.55|6.68|6.65|6.76|6.75|6.8|6.67|6.65|6.49|6.37|6.22|6.19|6.15|6.17|6.16|6.06|5.92|5.97|6.02|5.98|6.05|6.01|6.09|6.15|6.07|6.17|6.14|6.08|6.19|6.17||||||6.02|5.92|6|5.92|6.05|6.13|5.99|||6.01|6.01|6.16|6.25|6.03|6.02
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||11.21|11.01|10.91|11.25|11.25|11.05|11.08|11.13|11.24|11.18|10.99|11.01|10.96|10.71|10.38|10.29|10.22|10.07|10.17|10.64|10.47|10.44|10.33|10.26|10.42|10.29|10.1|10.2|10.29|9.93|9.35|10.03|10.05|9.87|10.08|10.13|9.99|9.89|10.16|10.17|10.14|10.06|10.05|10.31|10.12|10.01|9.99|9.92|10.03|10.12|10.07|9.98|10.18|10.43|10.3|10.1|10.2|10|10.01|10.05||10.09|9.97|9.9|9.88|9.75|9.63|9.56|9.32|9.7|9.5|9.42|9.41|9.36|9.41|9.33|9.2|9.09|9.2|9.2|9.2|9.2||||9.09|8.79|9.17|9.2|9.42|10.18|10.04|10.7|10.89|10.38|10.43|10.7|10.3|10.67|10.39|10.62|10.75|11.05|||10.67|10.86|10.73|10.67|10.79|10.9|11.26|11.34|10.31|10.34|10.22|10.01|9.92|9.6|10.27|10.68|10.7|10.52|10.76|11.32|11.5|11.95|11.6|11.49|11.57|11.64|11.54|11.5|11.5|11.53|11.43|11.24|11.39|10.93|10.99|10.93|11.18|11.22|11.19|11.03||||||10.74|10.7|10.91|10.78|11.31|11.31|11.35|12|11.93|12.34|12.13|12.44|12.75|12.5|12.56|12.62|13.17|12.78|13.25||13.11|13.2|13.7|13.59|13.13|12.67|13.34|13.3|13.36|13.72|13.32|12.8|12.24|12.72|12.99|12.49|12.22|11.11|11.09|11.18|11.44|11.55|11.81|11.28|11.35|11.54|11.66|11.49|11.44|11.1|11.1|10.68|10.52|10.51|10.5|10.48|10.33|10.13|10.1|10.03|9.87|9.8|9.67|9.54|9.94|10.21|10.18|10.31|10.66|10.9|10.51|10.99|11.43|11.51|11.11|10.95|11.27|11.23|11.5|11.63|11.23||||||10.21|10.05|10.4|10.17|10.51|11.25|11.28|||11.27|10.99|11.32|10.92|10.97|10.85
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||24.33|24.46|24.3|24.26|24.4|24.31|24|24.32|23.62|23.61|23.68|23.48|22.8|23.48|23.52|23.45|23.3|23.31|23.83|24.33|24.79|25.15|25.26|25.6|25.15|24.96|24.95|25.38|25.14|25.47|24.65|25.45|26.33|27|26.33|26.18|26.3|26.62|26.59|27.18|27|27.46|26.82|27.01|27.3|26.62|25.48|25.43|25.86|25.54|24.99|24.47|24.5|24.1|23.6|24.02|23.53|24.34|24.9|25.07||25.24|25.46|25.39|25.31|25.12|24.99|25.02|24.83|25.6|26.08|25.29|25.92|25.88|25.66|25.72|25.56|25.16|25.62|25.24|25.55|26.49||||25.91|24.53|23.79|23.71|23.77|24.6|24.04|24.47|23.91|24.18|24.65|24.85|23.87|23.44|22.55|22.83|23|23.62|||23.75|23.1|22.4|21.45|21.79|21.9|22.39|22.26|22.38|22.24|22.2|22.23|21.56|20.77|22.02|22.48|22.36|22.08|22.4|23.08|24.45|24.98|25.2|25.71|25.49|25.6|25.35|25.96|25.61|26.28|26.22|26.01|26.2|26.13|25.89|26.55|26.81|27.68|27.26|27.77||||||27.65|28.46|29.28|29.2|29.45|29.8|30.01|28.95|28.63|28.18|28.33|28.66|30.2|29.66|30.19|30.8|30.14|30|29.4||29.89|29.68|29.25|30.35|28.91|28.99|29.51|29.77|29.57|28.93|29.45|29.7|29.4|29.98|30.71|30.5|30.47|30.09|30.2|29.7|28.75|27.88|27.71|27.22|26.84|27.59|27.35|27.79|27.89|28.02|28.19|27.23|27.52|27.96|27.62|27.5|26.79|25.23|25.61|25.73|26.3|26.56|26.43|26.42|27.58|27.2|26.72|25.93|26.55|26.93|27.71|25.79|25.6|26.16|25.9|26.21|25.77|26.42|26.64|26.73|26.7||||||26.15|26.03|25.63|24.89|24.66|25.25|26|||26.8|25.71|26.02|26.64|27.31|28.19
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||31.85|31.53|31.21|32.17|31.52|31.26|31.98|31.91|31.58|31.07|31.25|31.55|30.88|31.46|31.43|31.92|31.61|31.1|32.23|33.08|32.32|32.53|33.03|33.62|33.57|34.6|34.41|34.54|33.58|34.9|34.9|34.94|34.75|34.96|35.35|35.88|35.4|35.02|33.8|34.8|35.28|36.55|35.95|36.9|35.88|35.29|33.61|33.03|34.52|35.26|33.05|32.7|32.88|32.35|32.64|33.16|32.06|33.45|33.06|33.62||33.84|32.94|32.55|32.37|33.21|32.26|32.1|32.2|32.53|33.76|32.93|32.23|32.33|32.39|32.96|33.6|33.74|33.65|31.99|32.81|32.68||||31.18|30.42|29.37|26.7|27.12|27.7|26.99|27.83|27.65|27.4|27.3|28.85|31.52|30.8|28|29.2|29.45|30.03|||30.03|30.28|30.71|29.48|30.18|30.29|30.36|31.27|31.6|30.17|30.33|29.71|28.62|27.15|29.03|29.45|28.45|28.11|28.91|29.74|30.11|31.28|31.7|32.42|32.5|33.74|32.99|34.43|34.45|35.59|35.18|34.79|34.9|34.95|33.9|35|36.43|37.28|37.18|37.92||||||38.51|37.57|37.11|36.9|37.7|37.91|38.21|39.4|39.98|40.09|40.53|41.1|40.66|40.35|41.11|42.34|43.37|44.32|45.57||47.45|45.98|46.2|45|44.41|44|45.71|46.97|45.85|47.08|47.02|47.2|47.69|48.54|46.8|46.05|45.16|44.92|45.29|45.83|45.49|44.33|43.65|43.88|43.88|45.15|43.4|42.55|42.6|43.27|44.98|43.42|44.45|43.99|43.29|42.7|41.58|41.48|41.48|41.48|42.44|43.33|39.39|39.25|38.58|38.55|39.5|40.91|39.85|40.53|41.62|41.28|41.9|39.64|39.38|39.29|40.16|39.78|40.6|41|40.9||||||40.6|39.75|41.82|39.26|39.87|42.52|42.66|||43.75|42.14|42.67|42.07|41.82|41.87
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||12.07|12.1|12.46|13.36|13.08|13.29|13.75|13.86|14.22|12.93|12.91|13.62|13.47|12.97|12.9|12.61|12.75|11.59|12.04|13.38|12.16|11.05|11.03|10.74|10.7|10.95|10.96|10.94|11|11.11|10.74|10.94|10.84|10.45|10.69|10.79|11|10.89|11.1|11.09|11.1|11.03|11.01|11.51|11.6|11.59|11.48|11.49|11.22|11.23|11.15|10.93|11.06|11.39|11.27|11.3|11|11.27|11.27|11.57||11.45|11.2|11.12|11.05|10.88|10.95|11.09|10.73|11.12|10.83|10.69|10.36|10.02|10.22|10.12|10.06|10.01|10.34|10.13|9.97|10.02||||9.55|9.39|9.87|9.58|10.64|10.99|10.6|10.8|10.61|10.49|10.28|10.7|10.41|10.69|10.42|10.47|10.16|10.05|||9.95|10.07|9.9|9.79|9.95|9.96|10.08|10.48|10.07|10.06|10.07|9.98|9.98|9.57|10.35|10.63|10.99|11.1|10.76|11.23|11.14|11.79|12.42|11.29|10.26|10.82|11.01|10.8|10.54|10.8|10.52|10.47|10.84|11.18|10.83|11.47|11.47|10.43|10.67|10.58||||||9.98|9.79|10.14|9.22|9.72|9.48|9.35|9.82|9.99|9.83|9.93|10.19|10.1|9.18|9.1|9.01|9.18|9.07|9.39||9.27|9.21|9.16|9.35|9.24|9.25|9.68|9.81|10.29|10.24|9.98|10.2|9.66|9.68|9.42|8.76|8.71|8.72|8.68|8.82|9|9.03|9.17|9.09|9.16|9|9.3|8.85|8.88|8.96|8.93|8.77|8.85|8.49|8.61|8.58|8.48|8.41|8.34|8.41|8.21|8.27|8.12|8.18|8.26|8.18|8.09|8.28|8.38|8.46|8.31|8.63|8.8|8.94|8.78|8.84|8.77|8.74|9.01|9.12|9.85||||||10.1|9.97|9.77|9.62|10.12|10.23|10.48|||10.05|9.9|9.77|9.78|10.48|10.2
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||6.15|6.15|6.15|6.2|6.24|6.18|6.17|6.21|6.23|6.26|6.26|6.25|6.18|6.16|6.1|6.09|6.01|6.01|5.92|6.03|6.02|5.97|5.97|5.96|5.95|5.97|5.89|5.88|6.02|5.95|5.86|5.88|5.92|5.91|5.94|6.06|6.04|6.04|6.24|6.26|6.24|6.24|6.23|6.24|6.25|6.24|6.25|6.24|6.29|6.3|6.27|6.26|6.26|6.31|6.26|6.23|6.22|6.21|6.28|6.23||6.3|6.34|6.34|6.33|6.43|6.43|6.54|6.53|6.75|6.75|6.79|6.86|6.64|6.79|6.77|6.76|6.8|6.89|6.78|6.8|6.82||||6.8|6.77|6.89|6.75|6.52|6.71|6.69|6.71|6.7|6.65|6.58|6.53|6.51|6.62|6.46|6.4|6.38|6.41|||6.38|6.37|6.35|6.34|6.35|6.37|6.36|6.35|6.38|6.36|6.35|6.32|6.37|6.23|6.68|6.77|6.86|6.87|6.82|6.82|6.85|6.82|6.77|6.76|6.79|6.8|6.71|6.73|6.76|6.8|6.74|6.73|6.73|6.75|6.75|6.75|6.83|6.75|6.75|6.65||||||6.64|6.47|6.51|6.46|6.5|6.53|6.42|6.33|6.29|6.29|6.26|6.28|6.24|6.24|6.23|6.22|6.22|6.23|6.25||6.19|6.18|6.17|6.17|6.2|6.17|6.12|6.12|6.16|6.12|6.11|6.11|6.11|6.12|6.06|6.02|6.01|6|5.99|5.99|5.99|5.99|5.99|6|5.96|5.96|5.96|5.96|5.97|5.98|5.98|5.97|5.98|5.98|6.01|5.96|6.01|5.98|5.96|5.98|6.02|6|6.05|6.14|6.17|5.95|5.89|5.94|6|6.04|6.16|6.23|6.26|6.28|6.29|6.29|6.3|6.3|6.31|6.34|6.38||||||6.2|6.2|6.24|6.27|6.29|6.31|6.3|||6.32|6.31|6.33|6.32|6.35|6.33
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||5.22|5.53|5.4|5.46|5.44|5.41|5.39|5.42|5.4|5.37|5.37|5.35|5.28|5.31|5.31|5.31|5.28|5.24|5.28|5.46|5.47|5.5|5.52|5.53|5.5|5.48|5.49|5.49|5.47|5.46|5.38|5.47|5.52|5.49|5.46|5.44|5.43|5.43|5.51|5.51|5.48|5.47|5.49|5.54|5.48|5.62|5.62|5.55|5.6|5.61|5.59|5.62|5.68|5.66|5.62|5.68|5.66|5.7|5.74|5.67||5.68|5.76|5.72|5.69|5.73|5.74|5.67|5.48|5.6|5.61|5.61|5.56|5.63|5.63|5.59|5.55|5.55|5.58|5.51|5.42|5.52||||5.37|5.25|5.27|5.2|5.31|5.53|5.45|5.57|5.65|5.66|5.54|5.61|5.63|5.75|5.52|5.6|5.62|5.74|||5.71|5.56|5.52|5.46|5.45|5.44|5.46|5.44|5.45|5.41|5.41|5.38|5.37|5.23|5.56|5.65|5.55|5.55|5.68|5.82|6|6.03|5.85|5.75|5.8|5.71|5.63|5.76|5.76|5.86|5.89|5.81|5.87|5.81|5.86|5.94|6.04|5.86|5.86|5.75||||||5.55|5.52|5.59|5.62|5.74|5.86|5.85|5.78|5.72|5.68|5.68|5.77|5.75|5.79|5.83|5.82|5.8|5.82|5.77||5.69|5.66|5.66|5.66|5.67|5.66|5.69|5.73|5.75|5.69|5.66|5.68|5.71|5.7|5.74|5.72|5.72|5.66|5.63|5.61|5.96|5.61|5.51|5.47|5.48|5.54|5.57|5.57|5.6|5.56|5.59|5.55|5.52|5.51|5.53|5.52|5.54|5.46|5.46|5.46|5.46|5.5|5.5|5.47|5.52|5.53|5.49|5.44|5.52|5.54|5.57|5.57|5.6|5.65|5.63|5.62|5.63|5.68|5.69|5.82|5.86||||||5.81|5.85|5.91|5.8|5.97|6.02|6.01|||5.83|5.94|5.94|5.98|6.11|6.04
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||35.78|34.04|33.84|34.48|33|32.48|32.6|33.46|33.36|33.39|34.11|34.45|33.33|33.91|34.6|34.65|34.35|32.98|33.47|36.08|36.17|38.2|37.45|38.18|36|35.6|36.55|37.05|35.18|35.61|35.43|35.13|35.3|35.18|36.36|37.73|38.13|38.72|40.01|41.19|40.48|41.1|39.56|40.98|41.6|39.44|35.85|36.07|33.83|34.25|34.42|34.55|32.6|32.38|32.35|32.93|32.64|34|34.67|34.33||33.15|34.03|34.32|32.72|31.4|31.86|32.08|31.62|32.63|32.83|31.24|31.9|31.37|31.9|32.9|34|34.15|34.8|34.75|34.29|35.58||||33.18|31.9|34.22|32.99|36|40|38.49|34.99|33.62|36.54|34.25|31.14|30.15|30.66|29.76|30.58|30.85|31.8|||32.3|32.97|33.59|32.65|33.94|33.51|34.56|34.9|34.95|36|35.77|36.75|36.21|36.26|38.6|40.15|39.8|39.92|41.1|43.83|45.13|45.06|45.04|45.02|44.83|43.99|43.89|43.8|43.77|43.21|42.78|42.54|43.49|43.6|43.6|41.08|42.56|43.84|44.73|43.79||||||43.81|44.58|47.2|47.66|49.18|51|50.8|53.75|52.4|52.63|54.53|56.23|55.32|53.8|54.53|53.02|53.99|56.73|58.7||57|57.5|55.01|55.78|56.2|54.8|52|52.72|52.71|51.5|51.38|46.71|47.88|50.5|49|48.88|48.55|48.6|48.43|44.03|45.25|45.15|45.55|45.91|46.2|44.69|45.52|46.8|46.2|46.87|47.22|48.1|47.6|48.55|49.13|48|48.62|48.36|47.88|47.71|49.39|50.95|47.96|46.16|45|43.53|39.57|38.71|40.73|42.6|41.59|41.18|41.58|42.1|41.92|44.94|44.99|44.53|45.06|46.85|45.05||||||42.5|42.14|40.17|41.08|39.83|38.52|39.54|||41.15|37.87|37.16|38.67|38.41|39.39
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||8.4|8.42|8.69|9.26|9.04|8.97|9.24|8.75|8.65|8.65|8.63|8.82|8.67|8.8|8.7|8.65|8.31|8.14|8.18|8.72|8.9|8.87|9.11|9.07|9.39|10.02|9.46|9.65|9.6|8.73|7.94|7.65|7.68|7.63|7.91|7.5|7.39|7.02|7.12|7.19|7.22|7.28|7.27|7.42|7.31|7.21|7.24|7.03|7.21|7.15|7.02|7.05|6.95|6.95|6.97|7.07|6.93|7.07|7.14|7.3||7|6.98|6.88|6.85|6.73|6.8|6.69|6.46|6.86|6.83|6.67|6.71|6.68|6.9|7.04|7.09|6.91|7.07|7.08|6.83|7.15||||6.85|7.38|7.03|6.39|5.81|6.32|6.39|6.67|6.7|6.7|6.53|6.75|6.68|6.81|6.69|6.83|6.95|7.06|||6.99|7.06|7.02|6.93|7.07|7.07|7.04|7.2|7.12|7.14|7.22|7.18|7.12|6.79|7.23|7.55|7.63|7.53|7.53|7.67|7.81|8.02|8.07|8.06|7.9|7.93|7.78|7.95|7.89|8.02|7.9|7.82|7.79|7.69|7.75|7.66|7.85|7.87|7.57|7.48||||||7.33|7.27|7.52|7.52|7.91|7.94|7.92|8.24|8.21|8.45|8.18|8.28|8.39|8.33|8.31|8.28|8.59|8.59|8.63||8.51|8.57|8.58|8.68|8.82|9.39|9.53|8.66|8.73|8.67|7.88|7.81|7.79|7.5|7.45|7.49|7.51|7.59|7.53|7.68|7.84|7.82|7.96|7.9|8.07|7.62|7.74|7.68|7.72|7.55|7.45|7.35|7.41|7.2|7.29|7.11|7.08|7|6.99|6.95|6.87|6.86|6.82|6.76|6.89|6.89|6.75|6.88|7.14|7.18|7.27|7.29|7.39|7.4|7.44|7.36|7.49|7.43|7.44|7.52|7.51||||||7.38|7.22|7.31|7.29|7.47|7.71|7.54|||7.46|7.47|7.58|7.53|7.71|7.7
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||6.4|6.55|6.5|6.7|6.71|6.73|6.82|6.86|6.87|6.78|6.75|6.82|6.85|6.75|6.76|6.64|6.52|6.46|6.45|6.7|6.67|6.71|6.72|6.62|6.5|6.56|6.57|6.56|6.47|6.45|6.2|6.38|6.42|6.32|6.49|6.45|6.37|6.28|6.35|6.49|6.41|6.42|6.39|6.62|6.4|6.45|6.39|6.29|6.4|6.37|6.33|6.37|6.28|6.28|6.31|6.34|6.22|6.34|6.33|6.42||6.41|6.34|6.23|6.16|6.09|6.15|6.09|5.9|6.2|6.12|6.12|6.09|6.06|6.08|6.09|6.12|6.2|6.09|5.99|5.86|5.91||||5.75|5.55|5.69|5.65|5.82|6.28|6.37|6.71|6.7|6.69|6.68|6.91|6.93|7.06|6.91|7.13|7.1|7.25|||7.13|7.22|7.14|7.1|7.37|7.56|7.7|7.85|8.13|7.39|7.35|7.18|7.05|6.97|7.33|7.42|7.36|7.29|7.62|7.81|7.94|8.01|7.9|7.88|7.77|7.77|7.7|7.93|7.78|7.84|7.76|7.71|7.77|7.63|7.69|7.73|7.8|7.8|7.78|7.6||||||7.58|7.45|7.78|7.66|8.05|8.16|8.16|8.36|8.31|8.47|8.28|8.4|8.43|8.31|8.35|8.43|8.45|8.36|8.4||8.37|8.25|8.21|8.2|8.22|8.18|8.23|8.38|8.55|8.31|8.27|8.33|8.26|8.17|8.13|8.16|8.16|8.18|8.18|8.12|8.17|8.16|8.1|8.1|8|8|8.09|8.15|8.16|8.15|8.15|8.05|8.17|8.16|8.22|8.11|8.13|8.12|8.12|8.02|7.97|7.98|7.87|7.85|7.98|8.05|7.94|8.06|8.3|8.48|8.49|8.54|8.45|8.34|8.32|8.43|8.48|8.48|8.4|8.61|8.45||||||8.26|8|8.14|8.07|8.33|8.48|8.45|||8.43|8.58|8.82|8.85|8.71|8.57
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||14.93|14.95|14.8|15.3|15.15|15.06|15.12|15.45|15.41|15.41|15.4|15.5|15.46|15.41|15.29|15.14|15.09|14.57|14.74|15.4|15.67|15.51|15.09|15.17|15.2|15.13|15.26|15.44|15.5|15.44|14.95|15.38|15.3|15.06|15.53|15.47|15.41|15.38|15.63|15.96|15.56|15.5|15.41|15.81|15.82|15.63|15.34|15.15|15.39|15.45|15.16|15.25|15.02|15.04|15.06|14.97|14.85|15.03|15.01|15.25||15.02|15.14|14.93|14.57|14.62|14.6|14.5|14.33|15.06|14.91|14.82|15.25|15.61|15.45|14.93|14.87|14.72|15.09|14.98|14.22|14.3||||14.19|13.69|14.13|13.8|14.38|15.4|15.53|16.38|16.74|16.56|16.16|16.62|16.98|17.17|16.98|17.25|17.07|17.48|||17.48|17.41|17.75|17.9|17.43|18.23|19.19|17.93|17.83|18|17.98|17.56|17.64|17.08|18.35|18.98|18.49|18.39|18.25|18.59|19.01|18.75|18.95|18.67|18.43|19.34|18.25|18.58|18.54|18.67|18.84|18.7|18.68|18.54|18.68|18.43|18.55|18.3|17.9|17.61||||||17.31|16.66|17.19|17.01|17.54|17.55|17.96|18.44|18.23|18.93|19.15|18.46|18.88|18.16|18.66|18.58|19.21|19.15|18.7||18.6|18.43|18.09|18.08|18.23|18.05|18.21|18|17.66|17.3|17.35|17.57|17.36|17.37|17.31|17.62|17.34|17.19|17.04|17.3|17.91|17.92|17.8|17.76|17.95|17.93|18.35|18.45|17.97|18.12|18.29|17.64|18.03|17.84|17.75|17.59|17.42|17.5|17.48|17.38|17.32|17.4|17.08|16.88|17.24|16.94|16.78|16.8|17.42|17.62|17.49|17.41|17.66|18.02|17.89|17.62|17.85|18.33|18.14|18.56|19.2||||||18.98|19.64|19.06|20.52|18.65|18.1|18.22|||18.15|17.18|16.78|16.9|17.06|17.06
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||11.13|11.22|11.15|11.48|11.45|11.28|11.52|11.66|11.73|11.8|11.76|11.75|11.71|11.42|11.35|11.42|11.28|11.2|11.17|11.66|11.58|11.73|11.76|11.75|11.67|11.95|12.32|12.22|12.22|12.09|11.72|11.72|11.59|11.46|11.75|11.97|12.08|11.95|12.31|12.26|12.22|12.55|12.9|13.85|13.66|13.47|13.43|13.36|13.55|13.84|14.02|13.62|13.69|13.95|14.09|14.06|13.23|13.42|13.12|13.25||12.99|13|13.05|13.2|12.97|12.94|12.93|12.97|13.49|12.91|12.59|12.57|12.69|12.46|12.22|12.31|12.23|12.35|12.3|12.23|12.66||||12.67|12.1|11.83|11.1|11.83|13.14|13.72|13.61|13.72|14.04|14.3|14.59|14.48|14.5|13.18|14.04|13.63|13.57|||13.8|14.15|14.3|13.76|14.1|14.5|14.17|14.19|14.67|15.47|15.26|13.87|13.65|12.81|13.65|13.92|14|13.99|14.19|14.84|14.84|15.01|15.6|15.99|15.6|15.25|13.86|14.3|14.22|14.35|14.12|14.16|14.32|14.08|14.36|14.51|13.19|13.83|13.14|12.94||||||12.81|12.68|13|13.07|13.92|14.02|14.66|15.1|16.59|15.08|14.57|13.41|12.19|12.19|12.14|12.35|12.83|12.57|13.1||13.54|13.48|13.78|13.5|13.46|13.78|14.04|12.76|12.43|12.62|13.07|13.2|13.12|13.2|13.75|14.19|14.25|13.81|13.72|13.97|13.54|12.31|12.14|11.88|12.2|12.16|11.64|11.5|11.39|10.35|9.81|9.56|9.5|9.26|9.78|9.48|9.33|9.27|9.31|9.24|9.18|9.6|9.66|9.87|10.25|10.06|9.92|10.42|10.79|11.08|10.97|11.27|11.19|11.19|11.08|10.87|10.85|10.72|10.82|11.17|11.14||||||11.37|10.56|11.21|11.42|12.55|13.17|13.47|||13.55|13.79|13.97|13.66|13.87|13.54
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||12.19|11.84|11.71|11.81|12.18|11.73|11.93|12.25|12.45|12.34|12.53|12.5|12.23|12.39|12.55|12.68|12.57|11.43|11.21|12.23|12.04|12.23|12.3|12.71|12.48|12.51|12.71|12.93|13.18|12.85|13.22|14.69|14.15|14.33|13.74|12.49|11.9|11.75|12.21|12.33|12.37|12.55|12.46|12.85|12.99|12.81|12.65|13.32|13.58|14.2|13.9|13.39|13.45|13.55|13.6|13.93|13.66|14.08|14.39|14.5||14.36|14.4|15.11|14.88|15.2|15.99|15.21|15.39|14.13|13.44|13.38|14.15|14.8|14.43|14.06|14.89|14.73|14.74|14.6|14.23|15.81||||15.93|14.48|15.13|14.43|13.8|15.33|15.48|17.16|17.23|18.82|17.11|18.53|19.3|18.59|16.9|17.44|17.79|16.17|||16.6|15.62|14.2|12.91|13|13.19|14.65|14.75|15.68|17.42|15.84|14.4|13.09|11.9|12.15|11.28|10.25|10.9|10.58|10.51|10|9.88|9.21|8.77|8.53|8.51|8.57|8.82|8.77|8.83|8.56|8.34|8.62|8.43|7.66|7.93|8.26|8.38|8.31|7.91||||||7.43|6.75|6.98|7.75|8.61|8.57|9.03|9.01|9.28|9.5|9.9|9.65|10.18|10.01|10.2|10.51|9.55|8.68|8.71||8.43|8.51|7.74|8.06|8.01|8.44|8.48|8.3|8.53|8.6|8.18|8.41|8.41|8.1|7.36|7.47|7.44|7.58|7.36|7.26|7.39|7.33|6.66|6.56|6.59|6.57|6.64|6.68|6.64|6.37|6.35|6.27|6.37|6.43|6.35|6.21|6.24|6.27|6.38|6.37|6.48|6.69|6.56|6.6|6.58|6.37|6.43|6.38|6.51|6.48|6.58|6.76|6.92|6.91|6.87|7.08|7.3|7.45|7.27|7.5|7.6||||||7.3|7.63|7.81|8.18|7.75|7.66|7.69|||7.85|7.76|7.8|8.09|7.86|8.07
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||2.8|2.78|2.72|2.74|2.75|2.74|2.74|2.78|2.75|2.76|2.78|2.77|2.72|2.75|2.77|2.77|2.76|2.74|2.79|2.94|2.99|3.02|3.05|3.08|3.11|2.99|2.94|2.99|2.95|3.04|2.91|2.96|3|2.99|2.97|2.95|2.96|2.89|2.9|2.85|2.82|2.83|2.85|2.88|2.86|2.87|2.89|2.87|2.88|2.89|2.89|2.95|2.99|2.99|2.95|3|2.94|2.97|3.01|2.87||2.89|2.93|2.88|2.87|2.88|2.91|2.89|2.72|2.79|2.79|2.73|2.73|2.77|2.8|2.77|2.71|2.68|2.69|2.7|2.64|2.69||||2.64|2.58|2.61|2.58|2.63|2.82|2.76|2.84|2.9|2.86|2.86|2.91|2.92|2.94|2.84|2.88|2.85|2.91|||2.86|2.77|2.75|2.72|2.72|2.69|2.7|2.72|2.74|2.7|2.71|2.66|2.66|2.6|2.77|2.81|2.76|2.74|2.8|2.86|2.94|3.03|2.94|2.87|2.84|2.83|2.72|2.82|2.79|2.83|2.83|2.77|2.8|2.79|2.79|2.84|2.86|2.85|2.85|2.76||||||2.69|2.67|2.68|2.65|2.73|2.76|2.8|2.82|2.8|2.79|2.78|2.87|2.85|2.87|2.87|2.85|2.86|2.84|2.83||2.78|2.76|2.75|2.74|2.76|2.74|2.78|2.82|2.86|2.79|2.79|2.78|2.76|2.74|2.74|2.73|2.74|2.7|2.71|2.69|2.74|2.65|2.64|2.62|2.6|2.63|2.65|2.67|2.67|2.65|2.64|2.63|2.63|2.65|2.66|2.62|2.62|2.58|2.61|2.6|2.59|2.61|2.64|2.59|2.64|2.65|2.64|2.64|2.69|2.74|2.7|2.73|2.76|2.81|2.82|2.76|2.81|2.83|2.9|2.97|3.03||||||2.91|2.82|2.93|2.86|2.95|3.07|2.98|||2.82|2.85|2.84|2.79|2.88|2.84
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||152.85|158.5|160.49|160.45|162.09|158.52|164.1|159.64|159.74|158.5|155.95|160.02|161.73|161.28|163.82|164.73|160.61|161.78|163.5|156.56|156.9|153.46|151.5|155.49|148.44|153|152.3|150.01|149.99|146.45|149.18|135.75|124|124.12|128.65|132.3|136.9|134.2|136.12|134.97|127.56|133.66|134.3077|139.1539|143.4308|135.3847|134.5693|134.0847|135.6924|137.7308|138.3693|136.3847|138.3077|140.4924|141.2077|136.7693|133.6154|139.2308|139.6077|139.2308||136.7693|134.4077|132.3693|122.4231|121.1539|120.777|119.6308|120.7693|118.2462|117.4539|117.4077|116.9231|119.3693|118.1308|118.7231|119.2385|117.377|115.7693|112.577|116.0846|116.1846||||114.4231|109.5539|105.3846|97.5308|100.3846|107.4077|110.0923|112.4308|111.577|113.8462|111.577|110.3847|118.8462|119.8385|121.2923|127.877|130.1693|132.1308|||135.9616|137.7385|139.0154|134.8847|138.3923|139.3154|144.1847|145.3616|141.7616|144.3539|140.5|135.8693|131.8308|128.9231|131.1462|135.3154|133.1847|136.6847|136.1693|132.5077|137.4231|144.6693|145.6847|143.0077|144.9231|141.0154|135.1616|137.4616|130.9077|132.1539|135.1693|136.5077|132.6077|133.9308|129.5308|127.8077|132.5616|134.6616|135.7693|141.5385||||||144.4616|145.1|147.7077|146.3923|151.3847|145.5385|147.7539|151.9924|151.5|148.0693|138.8308|139.5385|141.0539|137.6693|139.8462|139.0462|142.2693|146.8847|154.8693||156.8462|158|159.2231|154.9|150.7693|153.077|155.3847|153.2|150|147.3847|147.2847|153.0847|153.077|153.8308|147.0616|144.4462|147.0616|151.5385|144.4308|146.5385|154.3847|151.5231|151.9847|148.3231|140.3693|142.3077|144.9616|142.6924|146.9539|151.2616|142.9231|142.3616|139.8231|138.6077|140.2539|141.7693|141.7847|141.3154|143.077|141.6154|143.577|142.8462|143.7924|143.7924|143.8539|138.2847|135.5923|135.5616|135.5077|135.6693|131.6924|128.1154|129.8385|131.5385|129.6077|128.7154|121.7847|121.777|122.3462|124.2693|127.1539||||||124.8385|123.6308|123.077|117.7693|117.8462|119.677|120.7693|||115.3847|114.7308|117.3077|121.9846|121.777|127.077
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||8.04|8.09|7.95|8.17|8.26|8.12|8.13|8.23|8.3|8.37|8.5|8.25|7.93|7.93|7.89|7.8|7.36|7.33|7.38|7.93|7.97|8.15|8.16|8.3|8.23|8.35|8.52|8.45|8.26|8.28|8.07|8.19|8.34|8.2|8.4|8.6|8.7|9|9.22|9.5|9.58|9.5|9.49|9.71|9.64|9.62|9.41|9.37|9.65|9.62|9.26|9.46|9.45|9.36|9.36|9.17|9.1|9.49|9.69|9.9||9.41|9.38|9.47|9.29|9.06|9.12|9.16|9.02|9.63|9.81|9.85|9.98|9.69|9.68|9.4|9.35|9.32|9.31|9.25|9.3|9.49||||9.68|9.36|10.1|9.89|10.34|11.43|11|11.34|11.29|11.5|11.12|11.35|11.14|11.61|11.36|11.8|12.22|12.99|||12.76|12.13|12.25|11.64|11.95|11.54|11.64|11.84|12.14|11.93|12.24|12.09|10.99|10.98|11.42|12.56|12.46|12.79|12.7|13.18|13.43|13.05|13.04|12.89|13.15|12.75|12.86|12.97|12.75|12.15|11.3|11.19|11.54|11.6|11.69|11.15|11.95|11.59|11.35|11.83||||||11.8|11.33|11.69|11.77|12.1|12.18|13|13.55|13.65|13.75|13.88|13.67|13.72|13.61|13.65|14.03|13.92|14.11|13.9||14.19|13.55|14.1|13.33|13.24|12.52|11.81|11.86|11.97|11.5|12.16|12.5|12.86|13.07|12.54|12.07|12.36|11.95|11.39|11.05|10.83|11.05|10.59|10.4|10.17|10.11|10.04|10.22|9.93|10.04|10.17|10.27|10.25|9.69|9.33|9.11|9.19|8.88|8.65|8.58|8.3|8.37|8.18|8.11|8.39|8.59|8.7|8.6|8.86|8.93|8.91|8.96|8.97|9.21|9.42|9.28|9.5|9.55|9.44|9.48|9.43||||||9.26|9.17|9.35|9.03|9.58|9.75|9.83|||9.81|9.68|9.82|9.74|10.05|9.81
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||4.35|4.32|4.31|4.39|4.43|4.41|4.41|4.43|4.42|4.43|4.44|4.45|4.39|4.4|4.41|4.43|4.31|4.32|4.35|4.42|4.39|4.42|4.4|4.41|4.38|4.4|4.4|4.41|4.34|4.48|4.4|4.43|4.43|4.41|4.42|4.41|4.4|4.41|4.44|4.47|4.51|4.53|4.55|4.59|4.56|4.58|4.57|4.53|4.63|4.63|4.69|4.68|4.7|4.72|4.65|4.75|4.56|4.59|4.65|4.72||4.73|4.53|4.56|4.41|4.43|4.42|4.37|4.35|4.43|4.44|4.41|4.35|4.38|4.37|4.37|4.39|4.38|4.39|4.35|4.32|4.41||||4.32|4.22|4.15|4.12|4.17|4.36|4.36|4.43|4.44|4.45|4.45|4.47|4.44|4.52|4.43|4.53|4.53|4.57|||4.48|4.45|4.47|4.42|4.47|4.44|4.46|4.5|4.54|4.46|4.46|4.44|4.43|4.35|4.58|4.7|4.64|4.63|4.78|4.83|4.88|4.89|4.86|4.84|4.85|4.84|4.82|4.91|4.92|4.95|4.96|4.92|4.93|4.93|4.94|4.99|5.01|4.99|4.96|4.91||||||4.82|4.81|4.88|4.84|4.93|4.95|5.01|5.03|5.03|5|4.99|5.05|5.08|5.1|5.1|5.06|5.02|5.01|5.03||4.98|4.97|4.98|4.98|4.98|4.97|4.98|4.99|5.01|4.97|4.96|4.95|4.93|4.94|4.96|5|5|4.99|5|4.95|5.01|4.91|4.91|4.86|4.88|4.94|4.98|4.97|4.96|4.93|4.95|4.93|4.97|4.97|5|4.95|4.96|4.92|4.92|4.91|4.89|4.91|4.89|4.89|4.94|4.93|4.93|5.02|5.08|5.1|5.08|5.12|5.12|5.13|5.15|5.12|5.15|5.16|5.18|5.21|5.22||||||5.16|5.16|5.2|5.18|5.28|5.36|5.31|||5.29|5.34|5.31|5.29|5.46|5.46
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||7.88|7.73|7.85|8.27|8.09|8.05|8.25|8.21|8.1|8.07|8.08|8.28|8.16|8.14|8.12|7.91|7.76|7.35|7.66|8.12|8.01|8.12|8.31|7.93|7.88|7.99|7.98|8.11|8.02|7.88|7.51|7.74|7.82|7.63|7.8|7.74|7.6|7.47|7.45|7.6|7.62|7.77|7.78|7.81|7.73|7.77|7.53|7.4|7.84|8.06|7.97|8.08|7.96|8.45|8.54|7.76|7.05|7.62|7.14|7.19||7.15|7.07|7.02|6.91|6.89|6.96|6.78|6.65|7.01|6.91|6.93|6.96|6.71|6.72|6.8|6.78|6.67|6.78|6.7|6.76|6.56||||6.4|6.36|5.78|5.65|5.81|6.44|6.52|6.81|6.78|6.72|6.6|6.83|6.73|6.95|6.7|6.83|7.04|7.33|||7.24|7.23|7.4|7.43|7.73|7.6|7.92|8.33|8.03|8.28|8.18|8.33|8.06|7.85|8.56|8.48|9.06|9.35|9.1|8.27|8.38|8.08|8.32|8.18|8.14|8.19|8.15|8.63|8.58|8.47|7.7|7.74|7.95|8.08|7.91|7.86|8.18|8.29|7.54|7.39||||||7.55|7.08|7.44|7.42|8.06|8.25|8.18|8.21|8.19|9.1|8.66|8.49|7.72|7.68|7.55|7.42|7.69|7.53|7.96||7.92|8.79|7.99|7.26|6.6|6.58|6.69|6.84|6.76|6.66|6.64|6.64|6.58|6.61|6.45|6.5|6.51|6.5|6.45|6.56|6.7|6.69|6.79|6.6|6.34|6.5|6.56|6.62|6.54|6.49|6.58|6.48|6.65|6.62|6.72|6.52|6.41|6.38|6.34|6.26|6.27|6.24|6.22|6.17|6.27|6.06|5.68|5.83|5.97|6.04|6.02|6.03|6.16|6.23|6.25|6.21|6.38|6.29|6.27|6.29|6.24||||||5.97|5.88|5.96|5.9|6.05|6.2|6.12|||6.15|6.22|6.31|6.27|6.37|6.35
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||44.01|45|46.83|49.9|50.03|49.95|50.92|49.5|50.55|50.5|52.92|53.76|51.92|52.39|51.62|47|39.17|39.62|38.28|38.16|38|38.82|37.15|36.34|36.21|35.8|36.78|35.08|34.39|34.01|34.32|34.03|33.38|33.92|35.28|36.71|35.88|36.3|36.78|38.3|38.68|39.72|39.39|41.55|41.08|41.06|40.69|39.07|41.18|41.95|41.42|40.7|39.59|39.52|41.63|42.67|41.45|42.9|43.71|46.73||44.54|40.21|39.18|37.61|38.02|39.01|37.43|37.07|39.16|39.73|39.63|38.38|38.8|36.99|37.29|37.72|37.86|36.81|34.66|33.88|35.01||||35.91|34.46|35.15|32.84|34.32|38.01|37.58|38.57|39.43|40.66|38.76|38.95|38.6|40.17|39.38|41.68|42.83|44.28|||45.2|45.06|45.78|44.19|45|46.18|47.06|48.17|47.77|48.58|49.14|50.13|48.86|48.59|51.5|52.83|51.96|52.52|54.81|55.79|58.78|58.5|60.23|62.42|63.45|63.85|64.24|64.42|61.98|63.81|64.06|65.72|65.1|65.22|64.7|64.24|64.35|64.3|63|63.02||||||63.1|64.18|66.71|67|69.14|68.77|68.16|68.3|71.36|72.3|72.18|70.74|69.9|70.6|70.65|72.86|73.6|73.81|76.36||78.57|78.1|76.57|77.29|73.31|75.03|74.5|74.55|75.3|75.33|74.45|73.97|77.88|79.5|82.4|78.73|80.08|79.47|80.83|82.3|85.49|84|85.91|86.8|82.28|77.96|79|80.4|81.09|79.14|77|78.09|77|76.82|77.3|76.4|75.7|70.67|70.62|67.29|69.89|71.88|72.74|70.66|70.4|72.37|72.9|72.14|74.92|77.19|78.46|77.31|82.15|83.43|85.65|87.1|90.32|91.86|88.8|89.37|90.68||||||87.7|85.66|87.71|87.3|88.43|89.6|90.49|||85.91|84.9|88.09|90|88.97|88.95
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||32.42|32.29|33.63|36.21|36.58|36.71|38.17|37.54|37|38.75|37.67|38.06|37.28|37.3|37.48|39.7|37.84|37.26|33.87|31.79|28.9|29.36|27.52|27.5|27.62|28.5|29.56|28.68|28.5|28.34|28.11|28.49|27.96|28.83|30.34|29.64|30.27|30.62|30.5|31.5|32.36|32.58|30.59|31.85|30.7|31.77|28.88|27.4|28.42|29.88|29.19|29.19|29.02|29.28|30.08|28.92|28.18|29.3|29.49|30.29||29.51|28.81|28.61|28.07|27.19|27.38|28|27.45|28.91|28.29|27.44|27.36|27.06|26.26|26.4|26.52|26.46|25.71|25.12|24.71|25.07||||25.15|23.4|24.26|23.37|24.55|27|28.2|29.97|30.91|31.4|30.73|31.58|30.52|31.84|31.98|34.38|33.47|33.7|||36|36.03|36.99|35.71|37.33|36.64|37.31|38.62|38.68|40.25|41.24|41.12|37.38|35.69|37|38.88|39.8|40.57|39.28|37.91|39.39|38.99|39.3|39.22|39.59|39.81|40.5|39.68|36.07|35.8|36.15|35.9|35.1|34.26|33.4|33.8|35.04|35.69|35.01|35.82||||||35.39|35.68|37.03|36.28|37.62|36.9|36.9|37.7|39.2|39.68|38.05|38.8|40.68|39.68|40.67|41.72|43.6|43.61|47.61||50.32|51.06|48.83|48.95|48.53|48.45|49.77|49.86|50.14|50.74|53.1|55.68|55.12|55.9|53.72|52.47|52.36|50.6|48.09|49.51|51.28|50.52|51.65|52.01|54.01|55.15|55.52|56.62|57.4|58.64|56.88|57.5|58.2|56.8|62.22|68.32|69.25|65.33|63.51|62.12|59.66|60.17|58.15|56.42|54.3|54.85|54.86|56.45|53.5|52.22|52.89|48.08|49.59|49.7|49.3|48.88|47.65|47.88|46.49|48.73|48.4||||||49.97|47.75|50.21|49.69|54.4|54.42|53.08|||53|54.05|59|57.8|56.16|58.01
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||5.05|5.08|5.01|5.1|5.12|5.09|5.08|5.12|5.09|5.09|5.14|5.09|5.01|4.98|5.03|5|4.91|4.81|4.89|5.11|5.14|5.23|5.17|5.19|5.14|5.18|5.23|5.27|5.28|5.24|5.1|5.37|5.48|5.41|5.53|5.65|5.6|5.55|5.72|5.77|5.86|6.06|6.03|5.48|5.43|5.46|5.54|5.45|5.59|5.64|5.5|5.56|5.56|5.47|5.42|5.51|5.46|5.55|5.55|5.61||5.64|5.54|5.5|5.42|5.27|5.3|5.29|5.18|5.44|5.42|5.4|5.39|5.42|5.48|5.48|5.43|5.35|5.35|5.25|5.21|5.3||||4.99|4.8|5.06|5.08|5.64|6.27|6.59|7.22|7.8|7.78|7.62|7.83|7.91|8.02|7.86|8.09|8.12|8.3|||8.14|8.11|8.17|8|8.16|7.93|7.98|8.13|8|7.84|7.87|7.7|7.56|7.33|7.88|8.06|8.08|7.91|8.32|8.55|8.55|8.6|8.57|8.55|8.45|8.47|8.46|8.71|8.66|8.72|8.73|8.66|8.69|8.66|8.76|8.8|8.92|8.92|8.92|8.87||||||8.7|8.57|8.78|8.71|9.09|9.17|9.26|9.29|9.31|9.19|8.95|9.09|9.13|9.23|9.16|9.05|9.01|8.93|8.95||8.81|8.75|8.74|8.73|8.75|8.69|8.73|8.77|8.82|8.71|8.75|8.82|8.74|8.65|8.74|8.89|8.91|8.5|8.5|8.46|8.45|8.48|8.49|8.47|8.4|8.61|8.8|8.86|8.79|8.83|8.82|8.81|8.84|8.7|8.68|8.77|8.83|8.74|8.74|8.78|8.6|8.8|8.84|8.91|9.08|9.1|8.93|8.89|9.18|9.3|9.74|9.54|9.51|9.47|9.25|9.32|9.38|9.42|9.41|9.54|9.54||||||9.38|9.42|9.47|9.6|9.64|9.7|9.41|||9.32|9.23|9.67|9.87|10.15|10.22
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||6.56|6.65|6.7|6.92|6.91|6.77|6.84|6.91|6.9|6.9|6.8|6.87|6.84|6.77|6.76|6.69|6.66|6.55|6.62|6.91|6.85|6.91|6.78|6.68|6.56|6.48|6.45|6.44|6.42|6.3|6.03|6.36|6.38|6.23|6.38|6.48|6.4|6.53|6.46|6.58|6.54|6.46|6.42|6.5|6.39|6.41|6.35|6.28|6.39|6.36|6.35|6.47|6.26|6.32|6.32|6.26|6.38|6.48|6.49|6.59||6.53|6.52|6.55|6.55|6.9|6.8|6.18|6.04|6.33|6.27|6.24|6.31|6.08|6.14|6.09|6.01|5.89|5.91|5.89|5.85|5.85||||5.7|5.5|5.91|6.57|7.3|7.65|6.95|6.94|6.95|6.82|6.72|6.87|6.85|7.07|6.92|7.11|7.25|7.53|||7.31|7.58|7.5|7.47|7.43|7.4|7.33|7.42|7.49|7.43|7.37|7.22|7.08|6.86|7.2|7.38|7.4|7.21|7.31|7.68|7.64|7.73|7.68|7.51|7.43|7.52|7.31|7.61|7.5|7.67|7.49|7.4|7.52|7.34|7.48|7.45|7.64|7.52|7.46|7.25||||||7.38|7.09|7.41|7.54|8.38|9.13|9.16|9.81|9.54|9.82|9.65|10.01|9.1|8.74|8.66|8.53|8.59|8.55|8.35||7.98|8.05|8.06|8.24|8.13|7.8|8.15|8.23|8.31|8.23|8.16|8.1|8.11|8.08|8.16|8.31|7.55|7.54|7.53|7.63|7.92|7.64|7.89|7.54|7.58|7.55|7.97|7.77|7.06|6.99|7|6.91|7.07|6.97|7.19|6.97|7.02|6.96|7.03|7.04|7.08|7.06|7.03|6.94|7.23|7.37|7.56|7.34|7.75|7.65|7.88|7.74|8.1|7.75|7.64|7.57|7.6|7.49|7.46|7.44|7.31||||||6.91|6.61|6.79|6.75|7.23|7.32|7.25|||7.36|7.56|7.46|7.4|7.56|7.54
07805|100532|/equities/guodong-constr|SHANGHAICOMP||1.93|1.94|1.95|1.97|1.97|1.96|1.97|2|1.99|1.98|1.99|1.98|1.96|1.99|2|1.99|2|1.96|2|2.1|2.14|2.19|2.15|2.18|2.23|2.03|1.97|2.02|2.05|2.07|1.94|2.08|2.11|2.06|2.08|2.12|2.11|2.06|2.1|2.13|2.14|2.1|2.04|2.02|2|2|1.97|1.93|1.96|1.94|1.92|1.94|1.93|1.92|1.91|1.94|1.94|1.97|1.96|1.96||1.95|1.96|1.96|1.96|1.98|1.99|1.98|1.94|2.04|2.02|2.02|1.99|1.97|2.03|2.01|1.98|1.96|2|1.98|1.99|1.91||||1.9|1.86|1.91|1.9|1.94|2.07|2.08|2.19|2.27|2.22|2.21|2.31|2.28|2.39|2.32|2.41|2.37|2.44|||2.33|2.41|2.31|2.24|2.23|2.2|2.12|2.19|2.16|2.12|2.1|2.04|2.05|1.96|2.05|2.08|2.09|2.06|2.11|2.17|2.16|2.24|2.21|2.2|2.17|2.19|2.15|2.23|2.21|2.3|2.3|2.38|2.16|2.14|2.18|2.13|2.16|2.2|2.18|2.1||||||2|1.91|1.95|1.93|2|2.04|2.05|2.07|2.04|2.08|2.05|2.13|2.11|2.11|2.12|2.08|2.1|2.08|2.08||2.03|2.02|2.02|1.99|2|2|2.06|2.11|2.2|2.06|2.03|1.97|1.95|1.92|1.93|1.93|1.94|1.92|1.93|1.92|1.94|1.94|1.94|1.91|1.9|1.9|1.93|1.94|1.94|1.93|1.94|1.92|1.92|1.92|1.93|1.92|1.93|1.91|1.9|1.9|1.9|1.91|1.89|1.87|1.91|1.92|1.88|1.9|1.94|1.94|1.95|1.97|1.99|1.99|2.02|2|2.01|2.01|2.03|2.06|2.06||||||2.01|1.99|2.04|2|2.1|2.15|2.11|||2.1|2.14|2.18|2.15|2.22|2.19
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||46.69|46.17|46.38|48.64|49.7|48.91|50.79|50.51|50.78|52.11|50.51|51.39|51.37|50.47|50.77|50.4|47.84|49.78|45.63|48.73|47.77|48.41|48.25|47.87|47.35|47.88|48.91|50.75|51.6|51.49|50.5|50.92|50|51.56|57.29|52.08|52.05|49.3|50.71|52.09|51.11|50.65|51.15|55.79|53.31|48.46|48.34|47.62|48.29|50.17|51.77|52.48|52.73|53.98|50.44|45.85|41.68|42.15|39.81|40.16||39.85|36.23|36.52|36.23|36.01|36.28|36.27|35.93|37.55|36.83|36.08|36.06|35.95|35.25|35.04|35.06|34.53|34.23|33.91|32.22|33.04||||32.88|31.24|31.92|29.3|30.26|33.55|33.88|35.67|36.78|36.5|36.24|36.48|36.21|35.86|35.31|37.7|38.17|38.42|||38.87|39.21|40.33|38.84|40.23|40.88|41.45|41.73|42|42.75|42.13|43|40.71|39.7|42.16|44.17|44.77|43.18|44|45.68|46.65|46.99|48.32|46.92|48.03|47.31|46.31|47.54|47.03|46.71|46.88|47.27|46.7|45.45|45.1|44.6|44.66|44.48|43.21|43.6||||||40.7|43.7|45.06|44.08|45.91|44.32|44.26|44.96|45.72|46.07|46.99|46.31|47.41|46.69|46.82|46.41|47.38|46.91|48.45||49.24|49.42|48.9|49.16|47.68|47.83|50.34|52.8|53.3|54.9|51.8|53.4|53.33|54.47|57.58|55.91|54.66|54.97|54.3|56.3|56.08|57.5|53.88|54.62|57.7|56.4|51.27|51.05|49.05|48.99|46.9|47.19|45.53|44|45.27|47.31|47.16|47.46|48.96|50.1|48.66|50.35|49.16|47.34|46.42|48.14|45.43|50.23|51.69|50.11|48.99|51.8|50.34|50|48.85|47.9|47.92|47.77|46.82|50.2|51.15||||||53|50.89|53.56|54.34|60.38|61.69|61.71|||61.68|64.44|66.98|72.69|66.08|60.08
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||26.55|26.05|25.98|26.66|26.88|27.8|28.32|28.46|28.88|26.9|25.9|26.7|27|27.12|26.53|25.47|24.43|24.47|23.49|24.5|25.07|25.07|25.87|25.43|25.37|27.27|27|28.61|27.7|29.35|29.24|28.4|28.45|26.97|25.49|25.51|26.13|25.83|25.22|25.15|25|25.4|24.52|25.85|26.16|27.53|26.1|25.6|26.45|26.65|25.37|23.06|22.39|22.75|22.9|22.22|21.68|22.65|23.05|23.9||23.01|21.44|21.43|20.68|20.85|21.4|20.73|20.4|19.72|19.89|20.1|18.65|17.75|17.29|17.46|17.28|17.28|17.24|16.21|16.14|16.46||||16.32|15.6|15.83|15.56|16.79|17.96|17.92|18.58|19.08|19.5|19.42|19.47|19.53|19.93|19.81|20.53|20.16|20.85|||20.91|20.7|21.84|21.38|22.11|22.73|24.85|25.8|25.56|26.18|26.88|27.29|27.89|26.28|27.7|29.25|29.78|27.89|27.34|27.8|28.51|27.6|27.87|27.69|27.4|27.01|27.02|27.4|25.49|25.72|26.18|26.34|25.86|25.5|24.36|24.97|26.74|27.07|27.1|27.89||||||27.87|26.48|26.89|25.98|26.99|26.55|26.53|26.94|27.72|27.79|28.16|27.83|28.65|28.11|28.97|30.13|30.78|30.1|31.62||32.95|31.68|31.56|31.62|31.28|31.47|33.28|32.8|32.96|33.3|34.88|36.28|35.59|36.1|34.79|33.8|34.55|34.19|33.7|33.99|33.92|33.91|35.28|36.41|36.39|36.08|35.25|35.1|37.35|39.3|39.3|38.12|38.67|36.99|36.58|38.06|37.76|38.87|40.4|40.8|40.33|41.21|38.12|40.3|38.87|38.91|39.55|39.62|36.02|38.54|35.04|35.1|36.89|36.21|36.78|34.28|35.35|34.97|32.7|32.08|32.4||||||34.6|34.18|35.19|36.36|36.9|37.8|38.9|||38.36|36.68|36.16|32.87|32.4|31.11
07808|100288|/equities/rizhao-port|SHANGHAICOMP||3.07|3.07|2.96|3|2.98|2.95|2.95|2.97|2.95|2.93|2.95|2.93|2.87|2.89|2.91|2.93|2.9|2.89|2.97|3.13|3.15|3.18|3.2|3.26|3.26|3.22|3.21|3.23|3.21|3.21|3.03|3.18|3.26|3.22|3.2|3.17|3.16|3.07|3.16|3.08|3.02|3.04|3.06|3.11|3.07|3.1|3.13|3.09|3.05|3.09|3.13|3.15|3.15|3.18|3.12|3.15|3.08|3.16|3.25|3.1||3.06|3.11|3.03|3.08|3.15|3.22|3.11|2.83|2.92|2.9|2.86|2.86|2.91|2.97|2.94|2.8|2.81|2.85|2.84|2.74|2.84||||2.82|2.79|2.76|2.66|2.75|2.9|2.85|2.97|3.01|2.98|3.03|3.08|3.06|3.09|2.96|3.02|3.02|3.09|||3|2.88|2.81|2.78|2.79|2.75|2.76|2.76|2.79|2.77|2.76|2.69|2.7|2.62|2.81|2.89|2.84|2.85|2.93|3.02|3.07|3.18|3.04|2.98|3|2.91|2.81|2.87|2.89|2.94|2.94|2.86|2.91|2.86|2.89|2.91|2.95|2.94|2.96|2.84||||||2.75|2.73|2.76|2.71|2.83|2.78|2.82|2.84|2.84|2.83|2.82|2.88|2.88|2.89|2.9|2.91|2.89|2.86|2.87||2.81|2.79|2.78|2.76|2.78|2.79|2.82|2.85|2.88|2.81|2.81|2.83|2.88|2.89|2.82|2.83|2.73|2.72|2.73|2.71|2.75|2.66|2.65|2.62|2.61|2.63|2.66|2.68|2.67|2.65|2.66|2.64|2.66|2.65|2.64|2.64|2.64|2.62|2.62|2.61|2.59|2.61|2.6|2.58|2.62|2.62|2.59|2.59|2.62|2.63|2.64|2.66|2.68|2.68|2.7|2.65|2.71|2.71|2.74|2.82|2.83||||||2.75|2.74|2.82|2.75|2.83|2.91|2.89|||2.79|2.8|2.83|2.79|2.87|2.82
07809|1031227|/equities/roadmaint|SHANGHAICOMP||22.15|22.15|22.31|23.08|22.97|22.96|23.58|23.55|23.48|23.58|23.06|23.55|23.43|23.38|23.18|22.99|22.76|22.35|22.37|23.31|23.07|23.12|22.9|22.64|22.35|22.58|22.66|22.6|22.71|22.6|22.02|22.38|21.87|21.22|21.66|21.61|21.56|21.6|21.85|22.25|22.04|21.8|21.55|22.18|21.71|21.83|21.43|21.1|21.6|21.65|22|22.8|21.93|21.94|21.66|21.67|21.64|22.27|22.69|23.4||22.98|23.05|23.71|24.41|22.19|21.54|21.45|21.05|22.28|21.6|21.27|20.94|20.65|20.73|20.56|20.58|20.13|20.33|19.8|19.5|19.74||||20.24|19.83|20.84|18.95|19.71|21.45|21.6|21.87|21.81|21.65|21.5|22.23|22.48|22.92|21.84|23.05|23|23.95|||24|24.1|25.12|23.45|24.5|24.29|24.46|24.73|25.05|25.52|25.7|25.23|25.91|24.11|25.02|24.9|25.08|22.8|23.34|24.32|24.3|24.07|24.25|24.4|24.26|23.74|23.65|23.96|23.4|23.72|23.36|23.3|23.67|23.62|23.47|23.63|23.65|23.6|23.58|22.45||||||21.85|21|21.53|21.39|21.88|22.38|22.13|22.99|22.22|22.86|22.45|22.81|22.66|22.45|22.41|21.89|22.29|22.18|22.68||22.19|22.63|21.96|21.19|20.74|20.42|21.04|21.56|21.77|21.12|21.1|21.42|21.35|21.7|20.96|20.98|20.59|20.68|20.35|20.56|21.08|20.89|21.15|20.8|20.38|20.69|20.75|20.71|20.65|20.71|20.8|20.55|20.95|20.6|20.88|20.48|20.58|20.42|20.15|19.93|19.4|19.64|19.33|19.05|19.38|19.25|18.66|18.97|19.4|19.55|19.58|19.65|19.99|20.07|19.84|19.88|20.02|20.05|19.77|20.08|20.36||||||19.8|19.4|19.8|19.56|20.49|20.86|20.61|||20.53|20.87|20.98|20.57|21|20.94
07810|100558|/equities/routon-elect|SHANGHAICOMP||3.46|3.6|3.56|3.74|3.73|3.96|3.96|3.91|4.05|4.19|4.2|4.28|4.54|4.36|3.96|3.85|4.1|3.73|3.39|3.65|3.73|3.39|3.32|3.21|3.17|3.2|3.19|3.21|3.17|3.03|2.84|3.16|3.28|3.21|3.33|3.38|3.48|3.16|3.1|3.16|3.19|3.1|3.08|3.16|3.01|3|3|2.94|2.96|2.94|2.92|2.96|2.89|2.9|2.89|2.92|2.91|2.97|3.01|3.07||2.99|2.98|2.9|2.92|2.87|2.89|2.87|2.8|2.94|2.89|2.9|2.9|2.79|2.83|2.82|2.8|2.76|2.8|2.76|2.7|2.69||||2.7|2.53|2.62|2.55|2.71|3.01|3.06|3.21|3.26|3.22|3.19|3.33|3.31|3.34|3.25|3.34|3.4|3.57|||3.5|3.77|3.63|3.59|3.7|3.73|3.74|3.95|3.91|4.3|4.26|4.64|4.22|3.84|3.49|3.17|3.13|3.09|3.16|3.22|3.26|3.36|3.4|3.35|3.19|3.24|3.27|3.38|3.38|3.44|3.29|3.27|3.26|3.17|3.23|3.12|3.2|3.15|3.11|3.01||||||2.98|3.31|3.68|4.09|3.72|3.38|3.26|3.44|3.4|3.54|3.38|3.48|3.43|3.42|3.33|3.28|3.36|3.39|3.42||3.29|3.3|3.39|3.51|3.19|3.17|3.28|3.36|3.34|3.21|3.16|3.08|3.05|2.99|2.96|2.98|2.96|2.97|2.97|3|3.1|3.11|3.15|3|2.93|3.02|3.07|3.11|3.11|3.16|3.16|3.09|3.14|3.04|3.09|3|2.99|2.95|2.94|2.91|2.9|2.92|2.89|2.88|2.97|2.97|2.82|2.89|2.92|3.01|3.09|3.19|3.26|3.38|3.3|3.2|3.15|3.15|3.13|3.13|3.06||||||2.93|2.86|2.92|2.89|3.03|3.12|3.06|||3.05|3.15|3.13|3.1|3.18|3.19
07811|101036|/equities/sailun|SHANGHAICOMP||11.98|11.93|12.17|13.09|12.4|11.95|12|12.23|12.31|12.39|12.32|12.62|12.25|12.43|12.8|12.33|12.27|12.6|12.62|12.73|11.87|12.15|11.65|11.79|11.58|11.57|11.7|11.99|11.77|11.61|11.44|11|10.74|10.56|10.61|11.01|11.48|11.04|10.9|11.05|10.63|11.27|11.78|12.21|11.88|11.99|12.26|11.33|11.71|12.61|12.62|11.67|11.35|11.55|11.17|11.1|11.02|11.41|11.4|11.66||11.59|11.08|11.22|11.19|10.4|10.17|10.12|10.01|10.29|10.26|10.36|10.43|10.65|10.45|10.36|10.05|10.3|10.58|10.19|10.08|10.2||||9.65|8.97|8.88|8.35|8.88|9.33|9.18|9.57|9.54|9.48|9.31|9.55|9.19|9.34|9.14|9.64|9.81|9.65|||9.93|9.86|10|9.29|9.32|9.65|10.1|10.26|9.59|9.95|10.1|10.01|9.69|9.39|9.86|9.81|10.07|9.48|9.65|9.85|10.8|10.49|11.37|12.01|12.07|11.55|11.55|11.8|11.31|11.35|11.55|11.82|11.74|11.83|10.98|11.2|10.91|10.99|11.1|11.58||||||11.61|11.95|12.02|11.6|11.88|12.04|12.83|12.7|13.39|13.78|13.18|13.35|13.57|12.89|12.86|12.78|13.24|13.63|14.43||14.79|14.27|14.43|14.23|14.29|14.4|15.23|15.11|14.3|14.03|14.18|14.33|14.06|14.2|14.75|14.58|13.98|14.53|13.9|13.64|13.42|13.41|13.49|13.91|13.99|13.96|13.74|13.7|13.59|14.06|14.45|14.9|14.89|13.54|15.04|15.15|14.26|14.39|15.99|15.26|14.97|15.31|14.67|14.61|14.29|13.4|13.67|13.93|14.06|14.6|14|13.46|12.8|12.98|13.19|12.52|11.91|12.49|12.17|12.43|11.8||||||11.46|11.2|10.89|9.9|9.6|9.91|9.67|||9.98|9.9|9.88|10.1|10.23|9.83
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||24.67|24.52|25.03|26.47|26.95|26.31|26.12|24.03|23.73|24|23.42|23.89|23.67|24.12|23.82|24.55|22.67|22.31|21.8|22.47|22.15|22.98|22.58|23.15|23.6|23.64|22.7|22.7|21.94|22.12|22.05|21.63|21.82|21.65|22.46|23.45|23.44|23.3|23.68|23.9|24.76|24.58|24.24|24.82|23.81|23.99|23.25|22.4|23.08|23.18|22.07|22.15|21.1|20.59|20.87|20.8|20.48|21.39|21.33|21.7||21.41|20.79|20.56|19.53|19.86|19.89|19.95|19.71|21.15|21.05|20.87|20.73|21.13|20.18|20.46|21.05|19.32|18.64|17.98|17.87|18.3||||18.3|17.77|18.11|16.87|17.75|19.7|20.12|21.05|21.39|21.72|21.35|21.71|20.54|20.82|21.44|22.76|23.06|23.66|||23.99|23.78|24.41|23.89|24.58|25.58|24.86|25.21|25.15|25.65|25.59|25.87|25.9|24.74|25.13|26.19|26.33|26.46|25.38|25.06|26.93|27.84|28.3|28.85|28.47|28.49|28.3|28.85|27.25|27.54|27.36|27.7|27.32|27.21|26.51|27.1|27.95|27.9|27.57|28.28||||||28.01|28.55|29.64|29.19|30.74|30.95|31.6|32.65|33.67|34.2|33.51|33.11|34|33.63|34.84|35|35.79|35.78|37.47||37.56|36.74|35.7|36.67|37.3|37.03|36.6|37.09|34.9|34.54|34.94|35.85|35.9|36.8|36.09|35.66|38.06|34.6|32.93|33.74|34.5|33.74|33.72|35.03|35.11|36.18|36.69|37|37.64|38.05|35.71|35.1|35.93|35.95|37.23|37.18|36.72|36.49|35.9|34.86|34.99|35.4|33.38|34.36|33.74|33.6|32.34|32.09|32.4|31.88|31.77|30.56|31.55|31.8|32.47|33.75|32.95|33.52|32.7|33.99|34.09||||||31.69|32.18|33.9|33.77|32.61|33|32.84|||32.2|32.29|33.2|33.77|34.17|35.34
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||9.4|9.75|9.63|9.59|9.55|9.43|9.35|9.33|9.31|9.27|9.35|9.26|9.14|9.1|9.23|9.19|9.07|9.01|9.19|9.88|9.96|10.32|10.12|10.18|10.24|10.11|10.08|10.05|9.94|9.6|9.51|10.07|9.89|9.97|10.09|9.94|9.89|9.97|10.16|10.49|10.29|10.43|9.48|9.61|9.42|9.32|9.27|9.1|9.3|9.26|9.19|9.44|9.2|9.36|9.4|9.54|9.57|9.74|9.93|10.02||10.02|10.47|9.98|10|10.12|10.14|10.03|9.8|10.21|10.38|10.62|10.66|10.41|11.3|11.14|11.91|11.74|11.32|11.16|11.37|10.95||||10.44|9.49|9.32|8.95|9.94|11.04|10.04|10.24|10.02|9.69|9.8|9.5|10.52|11.18|10.16|9.24|9.06|9.31|||8.46|8.38|8.21|8.1|8.18|8.24|8.13|8.29|8.35|8.26|8.15|8.05|7.95|7.76|8.25|8.41|8.2|8.11|8.3|8.64|8.7|8.81|8.73|8.61|8.53|8.69|8.49|8.94|8.88|9.13|9.02|8.91|9.14|9.1|9.26|8.92|9.22|9.22|9.35|9.01||||||8.91|8.64|9.04|8.71|9.45|9.43|9.39|9.85|9.6|9.96|10.4|10.49|9.54|9.32|9.39|9.2|9.58|9.85|9.83||9.42|9.5|9.37|9.87|10.23|9.3|8.45|8.76|8.58|8.44|8.27|8.3|8.13|8.19|8.2|8.19|8.14|8.06|8.11|8.06|8.09|8.18|8.36|7.87|7.76|7.81|7.9|7.88|7.99|7.99|8.03|7.98|8.13|8.13|8.22|8.12|8.13|8.14|8.11|8.08|8.13|8.2|7.93|7.91|7.9|7.77|7.66|7.72|7.93|7.93|8.03|8.05|8.11|8.11|8.09|8.1|8.27|8.25|8.28|8.33|8.36||||||7.87|7.81|7.9|7.8|8.04|8.13|8.04|||8.02|8.17|8.19|8.23|8.35|8.35
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||15.63|15.81|15.81|16.8|17.02|16.84|17.55|17.54|17.69|17.51|17.44|17.9|17.94|18.23|17.33|15.75|15.98|16.25|17.07|17.88|17.37|17.32|17.95|17.39|16.64|17.29|17.21|18.21|17.64|17.01|16.84|15.81|15.66|16.9|16.0786|15.1429|14.9071|14.8429|15.4143|16.0357|15.5286|15.9571|15.9643|15.7357|14.3071|14.5214|14.2857|14.4214|13.2071|14.1214|14.3929|13.7214|13.5714|12.8857|13|13.2643|12.9786|12.7357|12.5357|13.8929||12.6286|11.4786|11.3857|11.4071|11.4643|11.45|11.4643|11.6571|11.9429|11.5|11.4071|10.9214|10.7357|10.6857|10.5357|10.4857|10.4571|10.2214|10.1071|9.8929|9.9286||||9.7286|9.4071|9.2714|8.8571|9.1143|9.8143|10|10.4143|10.5857|10.4143|10.2571|10.5|10.5357|10.7143|10.7|11.0357|11.2357|11.5643|||11.5643|11.7|11.9857|11.5357|11.6|11.6071|11.8429|11.9714|11.7929|11.8571|11.6071|11.7286|11.3357|11.1|11.85|12.4214|12.6214|12.75|13.4071|14.4571|14.9214|15.2571|15.2857|15.3643|15.4714|15.2214|14.7714|15.2714|14.7214|14.9571|14.7|14.8214|14.95|14.6571|14.5|14.2786|14.9|15.1429|14.85|15.2714||||||15.2143|14.6|15.1643|14.9071|15.4714|15.2857|15.2143|15.9857|16.5071|16.9571|16.9286|16.5357|16.9929|16.6429|17.1214|17.2786|18.1357|18.4|19.0429||19.8214|19.1643|19.0286|17.3|17.1786|16.8714|18.3714|18.9429|18.85|18.6572|18.4|19.1857|19.1|19.8714|18.0643|16.4214|15.2857|15.7214|15.3143|16.1143|16.1571|16.1643|16.6786|17.0643|17.2429|16.2857|16.3143|16.5714|16.1071|16.0571|16.0571|15.9929|15.8|14.9929|15.3429|16.5214|16.1|15.4714|14.3429|13.6286|13.5714|13.8643|13.7071|14.0643|14.5714|14.3214|14.3714|15.4071|15.4571|15.4143|15.0929|15.0286|14.95|14.5214|13.7357|13.5429|13.7214|13.5214|13.4143|13.8071|13.9429||||||14.0857|13.6214|14.4571|14.3714|14.9786|15.8929|16.1429|||16.5429|16.9571|18.2071|16.55|17.2857|17.2
07815|100300|/equities/sany|SHANGHAICOMP||15.52|15.6|15.46|16.07|16.29|16.26|16.38|16.65|16.6|16.65|16.8|16.75|16.15|16.46|16.6|16.5|16.31|16.12|16.41|17.05|17.04|17.71|17.83|18.1|17.83|17.91|17.92|18.21|18.39|18.75|17.66|18.93|19.32|18.86|18.85|19.01|18.92|18.68|19.4|19.83|19.84|19.06|18.4|18.63|18.57|18.11|18.26|18.01|18.58|18.58|17.99|17.92|18.3|18.24|17.58|16.81|17.41|17.35|17.51|17.38||16.95|16.8|16.95|16.79|16.98|17.09|16.26|15.97|16.4|16.59|15.91|16.1|16.33|16.24|16|15.91|16.2|16.2|15.94|16.21|16.6||||16.5|15.78|15.62|14.61|15.32|16.84|16.72|17.38|17.68|18.01|18.43|18.75|18.16|18.78|18.62|19.27|17.66|17.88|||17.55|17.52|17.63|16.72|17.24|17.1|17.46|17.63|17.72|17.77|17.95|17.72|17.17|16.5|17.42|17.87|17.23|17.08|17.66|18.16|18.93|19.43|19.5|19.74|19.61|20.17|20.19|20.75|20.38|20.78|20.89|20.75|20.82|20.75|20.46|20.82|21.21|21.19|21.25|20.74||||||20.14|20.73|21.97|21.81|22.75|23.18|24.25|24.35|23.54|23.42|23.38|23.92|24.49|24.52|24.86|24.81|23.85|23.08|22.8||22.8|23.14|23.35|23.75|23.51|23.36|23.52|23.21|23.43|23.15|23.54|23.89|23.61|23.7|24.12|23.17|23.81|23.75|24.25|22.69|22.45|22.36|22.05|21.9|22.07|22.49|22.73|22.56|22.91|22.05|21.9|21.72|22.07|22.01|22.19|22.17|22.56|21.78|22.19|22.76|23|22.61|22.55|22.41|23.06|22.96|22.86|24.14|24.66|24.87|25.16|24.56|24.8|25.01|24.82|25.27|25.62|25.43|25.39|25.93|26.16||||||25.44|25.18|25.36|25.18|25.88|26.34|25.85|||26.43|26.78|26.58|27.01|27.52|28.31
07816|100695|/equities/urban-const|SHANGHAICOMP||3.56|3.65|3.63|3.77|3.81|3.83|3.89|3.91|3.89|3.84|3.86|3.83|3.85|3.81|3.74|3.65|3.69|3.68|3.82|4.03|3.93|3.83|3.7|3.68|3.63|3.68|3.66|3.74|3.72|3.63|3.54|3.73|3.83|3.78|3.83|3.88|4|3.92|4|3.86|3.83|3.9|3.87|4.09|4.18|3.99|3.63|3.61|3.76|3.77|3.58|3.72|3.7|3.78|3.74|3.67|3.64|3.53|3.59|3.56||3.66|3.76|3.75|3.81|3.93|3.76|3.74|3.4|3.65|3.44|3.47|3.5|3.48|3.54|3.64|3.62|3.37|3.46|3.34|3.34|3.29||||3.14|2.85|2.59|2.58|2.78|3.01|2.92|3.11|3.14|3.09|3.07|3.2|3.19|3.32|3.19|3.3|3.39|3.51|||3.39|3.38|3.35|3.35|3.4|3.41|3.24|3.27|3.35|3.33|3.23|3.26|3.33|3.03|3.17|2.88|2.9|2.86|2.87|2.97|3.01|3.1|3.08|2.99|2.91|2.93|2.89|2.97|2.99|3.04|2.99|2.97|3.01|2.86|2.87|2.86|2.92|2.94|2.93|2.8||||||2.8|2.71|2.81|2.77|2.91|2.92|2.91|3.02|2.99|3.06|3.03|3.14|3.1|3.07|3.07|3.09|3.14|3.05|3.1||3.01|2.92|2.94|3.02|2.95|2.93|2.94|2.99|3.05|2.96|2.86|2.89|2.82|2.75|2.72|2.72|2.71|2.68|2.67|2.68|2.73|2.7|2.71|2.67|2.66|2.69|2.72|2.73|2.74|2.76|2.79|2.73|2.74|2.71|2.74|2.72|2.71|2.7|2.71|2.68|2.64|2.65|2.65|2.61|2.67|2.84|2.82|2.8|2.89|2.97|2.9|2.98|3.03|3.07|3.04|2.76|2.84|2.84|2.91|2.9|2.98||||||2.71|2.68|2.77|2.72|2.87|2.92|2.84|||2.77|2.83|2.9|2.84|2.95|2.86
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||6.42|6.4|6.28|6.36|6.33|6.41|6.37|6.33|6.24|6.23|6.29|6.22|5.99|6.01|6.01|6.01|5.91|5.85|5.93|6.06|6.11|6.15|6.13|6.16|6.14|6.17|6.15|6.2|6.14|6.07|5.96|6.08|6.12|6.12|6.09|6.13|6.14|6.14|6.19|6.27|6.28|6.36|6.34|6.45|6.39|6.43|6.46|6.44|6.53|6.54|6.59|6.6|6.83|6.67|6.36|6.4|6.41|6.33|6.25|6.26||6.18|6.13|6.15|6.1|6.16|6.13|6.04|6.02|6.17|6.15|6.1|6.12|6.1|6.13|6.18|6.13|6.15|6.15|6.1|6.09|6.2||||6.42|6.06|6.28|6.19|6.55|6.83|6.83|6.91|6.93|6.93|7.05|7.14|7.08|7.17|6.97|7.15|7.04|7.16|||7.16|7.05|7.08|6.9|6.96|6.91|6.96|7.07|7.08|7.07|7.19|7.21|7.08|6.7|6.95|7.01|6.83|6.83|7.08|7.31|7.41|7.49|7.46|7.45|7.4|7.43|7.39|7.65|7.6|7.72|7.69|7.64|7.7|7.67|7.67|7.81|7.87|7.8|7.78|7.57||||||7.5|7.55|7.67|7.54|7.87|7.97|8.1|8.01|8.01|8|8|8.28|8.24|8.25|8.21|8.17|8.16|8.25|8.3||8.22|8.21|8.17|8.19|8.15|8.12|8.22|8.24|8.3|8.18|8.35|8.25|8.21|8.21|8.35|8.37|8.43|8.34|8.26|8.25|8.23|8.18|8.12|8.01|8.01|8.1|8.18|8.25|8.28|8.25|8.26|8.09|8.22|8.22|8.31|8.38|8.39|8.24|8.29|8.19|8.14|8.11|8.18|8.18|8.31|8.2|8.17|8.3|8.77|8.89|8.75|8.75|8.78|8.81|8.76|8.78|8.79|8.82|8.72|9|9.06||||||8.8|8.92|9.04|8.83|9.11|9.28|9.26|||9.31|9.2|9.3|9.21|9.57|9.57
07818|100977|/equities/huajing|SHANGHAICOMP||11.07|11.12|10.8|11|10.8|10.74|10.21|10.41|10.32|10.36|10.36|10.26|10.11|10.18|10.37|10.25|10.24|10.02|10.12|10.36|10.33|10.49|10.57|10.68|10.68|10.81|10.84|11.03|11.12|11.35|11.17|11.27|11.53|11.5|11.36|11.58|11.25|11.1|10.9|10.92|10.7|10.5|10.59|10.61|10.31|10.35|10.46|10.51|10.54|10.52|10.54|10.41|10.42|10.39|10.18|10.48|10.17|10.15|10.08|10.1||10.11|10.23|10.34|10.27|10.21|10.47|10.38|10.09|10.31|10.29|10.19|10.16|10.09|10.15|10.35|10.08|10.1|10.3|10.04|9.75|9.85||||9.68|9.51|9.32|9.38|9.55|9.78|9.4|9.49|9.74|9.84|9.47|9.45|9.54|9.5|9.52|9.55|9.55|9.66|||9.38|9.34|9.31|9.26|9.24|9.35|9.43|9.43|9.53|9.5|9.51|9.48|9.4|9.19|9.78|9.92|9.99|9.8|9.75|10.08|10.41|10.26|10.04|9.99|10.02|10.14|9.82|9.95|9.96|10.08|10.07|10.08|10.19|10.2|10.25|10.7|10.82|10.71|10.56|10.09||||||10|10.22|10.24|10.1|10.24|10.18|10.34|10.29|10.23|9.84|9.82|9.89|10.11|10.15|10.27|10.04|10.32|10.31|10.79||11.47|11.03|10.69|11.19|11.33|11.11|11.02|10.56|10.76|10.8|11.08|11.18|10.88|10.54|10.67|10.62|10.47|10.31|10.51|10.4|10.58|10.04|10.22|9.95|10.02|9.9|10.12|9.75|9.59|9.53|9.62|9.53|9.47|9.52|9.5|9.6|9.76|9.77|10.05|9.96|10.01|10.61|10.58|10.24|10.4|10.55|10.75|10.8|10.48|10.43|10.34|11.32|11.25|10.62|10.77|10.2|10.34|10.48|10.58|10.91|11.38||||||12.06|12.23|12.29|11.3|11.21|12.05|11.35|||10.32|9.69|9.81|9.96|10.2|10.2
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||11.92|12.1|12.35|12.18|12|11.8|11.9|12.03|12.35|12.25|11.88|11.97|11.9|11.8|11.98|11.78|11.29|11.16|11.2|11.74|12.04|11.54|11.68|11.77|11.12|11.42|11.1|11.33|11.01|10.76|10.66|11.19|11.03|10.88|11.26|11.47|11.83|11.37|11.7|12.22|11.55|10.5|10.16|10.46|10.28|10.36|10.22|10.12|10.43|10.75|10.45|10.65|10.48|10.77|11.2|11.29|11.37|12.49|12.18|13.53||12.3|12.03|13.37|13.01|11.83|10.75|10.29|9.8|9.99|9.7|9.54|8.67|8.3|8.58|8.46|8.28|8.26|8.37|9.3|8.82|8.76||||8.24|7.91|7.91|8|8.81|9.79|10.88|10.61|10.59|10.49|10.12|9.87|10.05|10.18|9.87|10.06|9.91|10.11|||9.61|9.83|9.87|10.02|9.83|10.24|9.72|9.73|10|9.92|9.95|9.96|10.1|9.74|9.91|9.72|9.47|9.36|9.26|9.57|9.8|10.19|9.89|9.61|9.49|10.03|9.38|9.31|9.18|9.14|9.05|8.95|8.9|8.72|8.84|8.59|8.81|8.94|8.89|8.65||||||8.58|8.33|8.57|8.38|8.93|9.19|9.03|9.28|9.38|10.06|10.07|10.58|10.52|10.2|10.81|10.55|11.34|11.09|10.7||10.61|10.21|10.22|10.23|9.96|9.96|10.2|10.29|10.91|10.57|10.26|9.86|9.8|9.74|9.97|10.1|9.83|9.81|9.26|9.6|10|9.29|9.63|8.97|8.97|9.14|9.43|9.35|9.72|9.64|9.75|9.78|10.24|10.54|10.37|9.91|9.01|8.7|8.52|8.46|8.69|8.85|8.29|8.12|8.4|9.18|8.58|8.48|8.76|8.69|8.74|8.81|8.93|8.99|9.18|8.53|8.87|8.89|9.16|9.08|9.24||||||8.96|8.55|8.82|8.7|9.31|9|8.96|||9|9.08|8.95|8.74|8.68|8.27
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||20.14|20.73|20.78|21.23|21.25|21.51|20.66|20.6|20.36|19.32|19.69|19.54|19.04|19.4|19.57|19.42|19.15|18.59|19.27|20.47|20.93|21.58|21.16|21.43|20.72|20.44|20.58|20.75|20.85|21.11|20.3|21.34|21.87|22.15|22.31|23.01|23.1|23.36|24.12|24.5|24.86|25.43|25.31|24.22|24.97|24.79|25.1|24.67|25.39|25.72|24.02|24.14|24.61|24.13|23.51|24.29|24.63|24.43|24.8|24.38||24.54|24.63|24.26|23.94|24.39|25.23|24.2|24.65|24.68|25.45|26.06|24.27|24.85|25.01|24.72|23.1|23.79|24.39|24.26|24.82|26.68||||27.72|25.85|24.34|24.85|25.75|27.15|26.31|26.85|29.01|29.91|30.61|30.01|28.45|28.85|30.18|31.99|32.3|34.6|||33.41|32.17|30.71|27.97|28.14|27.2|27.24|28.71|27.07|26|26.29|23.9|21.73|21.76|24.18|25.5|25.93|25.85|28.48|30.86|31.05|31.41|30.96|30.4|30.19|31.12|31.75|32.47|34.02|35.03|34.07|31.91|32.89|32.38|33.88|36.32|34.48|34.1|34.49|34.38||||||33.25|34.49|34.46|34.53|35.49|34.96|35.62|33.4|32.41|31.47|30.84|31.98|32.74|33.25|33|31.55|29.42|30.37|29.36||29.13|28.41|29.2|29.43|29.82|29.1|29.95|29.72|30.36|28.87|29.4|29.57|29.01|29.21|30.7|30.9|32.88|31.9|33.54|31.51|32.47|31.78|31.37|31.1|32|32.6|33.14|33.35|33.21|33.11|33.8|32.65|33.44|33.83|34.4|34.61|35.45|32.23|30.77|30.95|29.6|31.35|32.02|31.63|32.86|34.24|35.95|37.8|38.46|38.02|38.95|36.65|34.5|34.96|34.86|35.69|36|37.32|37.82|36.5|35.75||||||37.28|36.78|36.39|34.7|36.57|35.53|35|||32.65|32.35|33.93|35.97|37.75|36.74
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||11.45|11.68|12.13|12.81|12.26|12.4|12.88|12.68|12.3|12.03|11.73|12.01|11.87|11.72|11.83|11.55|11.74|11.28|11.53|12.36|12.03|12.03|11.92|11.59|11.73|12.16|12.13|12.62|12.79|12.28|11.94|12.55|12.1|12.38|11.82|11.86|10.78|10.86|10.69|10.89|10.96|10.92|11.11|11.61|11.4|11.66|11.7|11.52|10.92|11.24|10.6|10.58|10.97|10.53|10.62|10.74|10.14|10.53|10.61|10.94||11|11.32|11.26|10.24|11.38|10.77|9.79|8.9|9.46|9.45|9.28|9.13|8.86|8.85|8.9|8.81|8.74|8.73|8.6|8.39|8.41||||8.35|7.87|8.1|7.85|8.53|9.33|9.32|9.93|10.38|9.77|9.52|9.55|9.48|9.67|9.45|9.93|10.12|10.54|||10.19|10.25|10.23|10.19|10.56|10.43|10.54|10.71|10.54|10.71|10.53|10.33|10.38|9.88|10.78|11.02|11.02|10.62|10.72|11.31|11.53|11.8|12.01|12.06|11.85|11.77|11.62|11.98|11.67|11.96|11.73|11.86|11.9|11.55|11.6|11.51|11.93|12.27|11.7|11.66||||||10.8|11.24|12.49|13.88|14.65|15.39|14.62|15.12|15.14|15.29|15.28|15.49|15.59|15|15.09|15.89|16.38|16.31|16.45||16.27|16.42|16.36|16.23|16.3|16.51|16.43|16.53|16.79|16.6|17.45|17.63|18.02|17.68|16.9|16.79|16.81|16.93|16.33|16.55|17.4|18.13|18.55|18.2|18.43|18.37|19.12|18.93|19.35|19.31|19.19|19.41|19.67|19.01|19.31|18.59|18.6|18.81|18.77|19.04|18.9|18.83|17.12|17.73|18.33|18.68|18.37|19.05|19.02|17.29|16.9|17.6|17.77|17.43|17.62|16.02|15.95|15.86|16.91|17.84|18.84||||||19.88|18.8|20.89|18.99|17.26|18.08|19.16|||17.42|15.84|16.27|15.96|15.66|15.03
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||23.56|24.65|23.3|21.18|20.71|20.69|20.43|20.93|20.06|19.89|19.32|19.42|19.94|19.88|20.24|18.4|18.91|18.15|17.21|18.13|18.31|17.75|17.38|17.2|16.8|17.67|18.35|17.38|17.78|17.51|17.55|17.71|16.1|15.91|16.89|16.33|16.7|16.98|17.32|17.64|19.16|17.42|15.84|16.51|16.23|16.19|16.57|16.35|16|16.48|14.98|14.54|14.45|14.62|14.94|14.32|13.62|14.1|14.16|14.72||14.3|14.08|13.85|13.85|13.75|13.59|13.62|13.49|14.6429|14.2286|14.2857|14.15|13.9|14.0071|13.9429|13.7214|13.55|13.4643|13.0571|12.9643|13.0643||||12.7786|11.9286|12.5357|13.8143|14.45|15.6286|15.7857|16.4286|16.6857|16.8|16.4071|16.9429|17.0072|18.6143|18.9286|20.2429|18.4|19.5143|||20.4286|19.8072|18.0072|17.5643|18.2429|17.8643|18.1929|18.4857|17.7357|17.7286|17.5357|17.4714|17.2572|16.7429|18.0643|18.8143|18.8071|17.8786|18.3143|18.9571|19.5429|20.0429|20|20.1143|19.8429|19.8929|19.6429|19.9714|19.3429|19.9643|20|19.8572|20.0786|19.5|20.1572|21.4643|21.9572|22.4929|22.4286|22.65||||||21.1786|21.4643|22.7143|22.4714|21.1429|21.8214|20.8572|21.2714|21.4429|21.7786|20.7714|20.4214|20.2857|19.8572|20.5|19.9929|20.1786|20.2|20.4643||20.3643|19.8286|19.6929|19.9|19.2857|19.3357|19.9714|20.2357|19.6429|19.5429|20.0357|20.3572|20.6429|20.9214|20.8572|21.1572|20.1429|20.3214|20.0143|21.05|21.6643|21.5929|22.3643|22.3214|22.7286|23.1143|23.2072|23.45|24.0572|23.2857|22.9857|21.5|21.3429|21.3929|22.8572|23.0857|22.6072|23.0357|22.4643|22.8572|21.6286|22.3214|22.3572|22.1214|22.4857|22.8714|23.7929|23.2072|21.1|20.9572|21.4214|22.0072|21.6286|20.9|19|18.9286|19|17.9571|18.0714|18.6786|19.6286||||||21.2357|21.8072|22.55|21.5572|20.6929|20.1214|20.4786|||20.7357|19.9214|18.1786|17.3714|17.2071|17.5786
07823|100404|/equities/sh-belling|SHANGHAICOMP||20.12|20.36|20.9|22.23|22.23|22.34|23.49|23.03|22.9|23.12|23.18|23.64|23.85|24.4|23.71|24.16|23.21|21.72|21.16|21.9|21.47|22.16|21.89|21.7|21.51|22.68|23.37|23.65|22.29|22.35|22.17|21.89|21.8|21.73|23.21|22.85|23.68|24.54|23.97|23.89|24.29|25.03|24.35|25.44|23.93|22.39|21.78|20.36|21.33|21.81|20.78|21.44|19.49|17.72|18.02|18.01|17.73|18.22|18.4|18.81||18.36|17.73|17.79|17.64|17.04|17.22|17.15|16.88|17.62|17.69|17.69|17.27|17.6|16.89|17.03|17.09|16.59|16.24|15.72|15.57|15.91||||15.75|15.1|15.47|14.48|15.17|16.85|17.9|18.31|18.45|19.12|17.38|17.62|17.24|17.72|17.22|18|18.13|18.71|||19.34|19.51|20.17|19.81|19.98|20.1|20.25|20.67|20.58|20.76|20.76|20.73|19.8|18.9|20.4|21.17|21.05|20.76|21.33|21.23|22.23|22.09|22.62|22.74|22.79|22.56|22.19|22.82|21.72|22.08|22.05|21.85|21.76|21.66|21.25|21.16|21.77|21.69|21.44|21.4||||||20.86|21.11|21.84|21.91|22.94|22.23|23.36|23.75|24.17|24.14|23.49|23.5|24.43|23.73|24.06|24.59|24.82|24.73|25.31||25.66|25.63|24.83|24.99|24.65|24.85|25.74|25.52|25.26|25.2|26.12|26.73|26.78|27.1|27.36|27.18|27.4|27.39|26.76|27.39|28.08|27.51|28|27.97|27.7|27.85|28.5|28.56|28.6|29.08|27.77|27.2|27.05|26.64|27.1|27.43|28.08|27.33|27.49|27.08|30.09|30.48|30.39|31.09|30.11|30.37|30.07|30.95|30.64|32.41|36.01|34.36|35.06|35.05|34.99|34.76|31.6|31.09|30.15|32.35|35.9||||||35.78|32.53|34.04|33.09|34.12|32.4|29.45|||29.5|29.28|30.53|30.93|30.97|32.09
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||9.12|9.25|9.54|9.67|9.68|9.5|9.63|9.88|10.15|10.22|11.35|11.6|11.68|11.92|11.8|11.72|11.35|11.75|11.64|11.68|11.95|12.3|12.15|11.98|11.88|12.25|12.61|12.39|11.26|10.24|10.35|11.5|11.29|11.34|11.8|11.17|11.44|10.4|10.63|10.91|10.65|10.64|10.62|10.98|10.65|10.85|10.6|10.2|10.4|10.63|10.51|10.68|10.45|10.66|10.86|10.64|10.39|10.68|10.8|10.9||11.03|10.88|10.85|11.03|10.4|10.05|9.73|9.6|9.97|9.78|9.75|9.69|9.35|9.46|9.45|9.35|9.22|9.41|9.1|8.52|8.56||||8.55|7.9|7.96|7.58|8.27|9.19|9.44|9.9|10.12|10.11|10.41|9.88|9.7|9.49|9.18|9.78|9.91|9.95|||9.82|9.8|9.95|9.88|9.89|10.01|9.98|10.24|10.13|10.19|10.04|9.99|10.01|9.76|10.33|10.26|10.14|9.98|10.28|10.68|11.06|11.3|11.71|11.75|11.58|11.73|12|11.39|11.31|11.47|11.42|11.26|11.36|11.48|11.54|11.06|11.25|11.28|11.2|10.82||||||10.68|10.54|11.06|11.05|11.43|11.7|12|12.9|13.49|12.9|12.8|12.53|12.52|12.23|12.39|12.58|12.86|12.76|13.78||13.8|13.54|12.31|11.19|11.02|10.92|10.83|10.95|10.98|10.82|10.68|10.75|10.72|10.68|10.57|10.68|10.75|10.8|10.33|10.57|10.5|10.13|10.35|10.33|10.14|9.89|10.04|10.05|10.15|10.24|10.2|10.12|10.06|9.86|10.22|10.28|9.96|10.06|10|9.8|9.66|9.81|9.57|9.87|9.52|9.72|9.63|10.1|10.96|11.12|10.71|10.99|11.17|11.1|11.03|10.78|10.45|10.27|10.13|10.49|10.27||||||10.07|10.02|10.37|9.94|10.21|10.52|10.37|||10.26|10.49|10.73|11.05|11.18|11.32
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||14.07|13.89|15.43|14.39|13.08|12.46|12.93|12.73|12.06|11.99|11.5|11.72|11.91|11.88|11.43|11.2|11.39|11.04|11.2|12|12.2|11.99|11.91|11.82|11.63|12.18|12.17|12.93|12.5|11.91|11.38|11.63|11|10.59|11.44|10.69|10.88|10.23|10.43|10.55|10.25|10.25|10.24|10.88|10.91|11.15|10.87|10.68|10.77|10.9|10.66|10.29|10.19|10.42|10.62|10.45|10.3|10.64|10.8|10.92||10.92|11.18|11.18|10.97|10.34|10.24|10.47|9.52|10.12|9.88|9.65|9.61|9.48|9.35|9.39|9.39|9.39|9.47|9.07|9.05|9.22||||9.04|8.76|9.12|8.54|8.99|9.97|9.73|10.62|10.41|10.16|10.05|10.38|10.33|10.44|10.32|10.76|11|11.4|||11.74|11.75|12.06|11.62|11.93|12.09|12.21|12.81|12.6|12.56|11.72|11.69|11.58|11.56|12.7|13.13|13.57|13.15|12.59|12.84|12.98|13.13|13.53|13.18|13.47|12.75|12.55|12.49|11.92|12.2|11.7|12.17|12|11.86|11.77|11.6|12.32|12.53|11.9|12.1||||||12.13|12.18|12.64|12.13|12.97|12.96|12.94|13.36|14.01|13.95|13.63|13.35|13.71|13.48|14.08|14.55|15.1|14.74|15.29||16.21|16.86|17.59|17.08|17.9|16.71|17.48|17.36|16.46|16.82|17.41|17.46|17.76|16.95|15.96|14.78|15.08|16.02|15.79|16.94|16.48|16.6|17.31|16.36|16.71|15.54|14.4|13.81|14.36|14.57|14.54|13.62|13.7|12.45|12.46|11.33|10.62|10.84|11.22|10.92|10.85|11.47|11.38|11.42|12.33|12.5|12.7|12.74|12.92|13.1|12.15|12.93|11.75|11.4|11.44|11.25|11.39|11.25|11.18|11.74|13.04||||||13.3|12.3|13.14|13.21|13.99|14.89|15.06|||13.97|13.81|14.45|13.14|13.62|13.53
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||22.64|23.6|22.18|22.25|21.63|21.08|20.55|20.92|20.96|21.05|20.91|20.03|20.02|20.38|19.9|18.55|19.03|19.29|19.17|19.55|19.11|19.47|19.41|19.49|18.97|18.62|18.86|19.94|19.86|20.21|19.24|20.12|19.96|20.36|19.63|20.03|21.93|21.49|22.9|22.02|21.76|21.18|21.37|21.29|20.76|19.82|19.92|19.39|19.73|19.38|20.73|20.5|21.37|21.81|21.47|21.3|20.87|20.28|19.29|19.36||18.75|19.34|18.97|19|19.36|19.2|18.51|18.15|18.18|17.83|17.19|17.06|17.3|17.26|16.87|16.18|16.38|15.82|16.56|16.8|16.8||||17.21|17.36|15.88|15.29|15.9|16.57|16.55|16.64|17.46|17.09|17.55|18.35|17.68|17.21|17.1|16.96|16.29|15.93|||16.46|16.45|15.94|16.67|15.8|15.3|15.28|15.07|15.28|14.84|14.42|13.88|13.81|13.25|14.28|14.68|14.54|14.84|14.54|15.18|15.2|14.97|14.85|14.72|14.23|14.09|14.72|14.76|14.86|14.75|14.51|13.86|13.89|13.74|13.97|14.15|14|13.71|13.75|13.05||||||12.54|12.87|12.81|12.9|13.31|13.22|12.99|12.92|12.76|12.28|12.2|12.79|12.45|12.36|12.48|12.14|12.08|12.09|12.27||12.2|12.13|12.33|12.28|12.45|12.55|13.05|12.83|12.94|12.86|13.06|13.7|12.84|12.62|12.91|12.65|12.84|13.02|13.33|13.17|13.3|12.65|12.4|11.88|12.04|12.18|12.37|12.55|12.21|12.1|12.23|11.9|11.82|11.48|11.65|11.66|11.89|11.65|11.78|11.97|11.87|12.31|12.48|12|12.35|12.51|12.53|13.58|14.09|14.28|14.02|15.07|13.79|14.85|15.04|14.52|13.99|14|14.85|15.3|14.41||||||14.8|14.25|15.25|14.75|14.64|16.25|15.82|||14.93|16.03|15.73|15.7|16.19|14.9
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||5.22|5.25|5.22|5.39|5.47|5.5|5.56|5.64|5.63|5.62|5.63|5.64|5.5|5.57|5.63|5.6|5.56|5.55|5.65|5.91|5.95|5.99|5.95|6.01|5.99|6.11|6.1|6.17|6.12|6.14|6.08|6.25|6.47|6.2|6.13|6.23|6.19|6.22|6.36|6.56|6.66|6.48|6.22|6.14|6.11|5.88|5.9|5.7769|5.9308|5.9308|5.9077|5.9308|5.9692|5.7846|5.7615|5.7077|5.6308|5.7846|5.7538|5.7769||5.8|5.7231|5.7923|5.7692|5.8231|5.9538|5.6231|5.5308|5.7846|5.8615|5.8385|5.8077|5.6385|5.6692|5.7846|5.4846|5.4538|5.5462|5.4923|5.3692|5.4769||||5.4538|5.2923|5.3846|5.0692|5.1154|5.5615|5.7077|6.1308|6.2|6.3077|6.7|6.8308|6.7615|7.0154|6.9385|7.1154|6.5385|6.6231|||6.4231|6.5077|6.4077|6.1077|6.2308|6.2538|6.2923|6.5231|6.5846|6.7|6.9846|6.8538|6.7154|6.6692|7.1|7.2692|7.2692|7.1846|7.0923|7.6231|7.5692|7.6308|7.6692|7.7385|7.6154|7.9154|7.9|8.2077|8.1615|8.6846|8.6769|8.5462|8.8692|8.6692|8.9846|8.9692|8.9308|8.9|8.9769|8.6846||||||7.8923|7.6923|8.3154|8.1231|8.8077|8.8462|9.0615|9|8.5385|8.3769|8.4231|8.6923|8.8077|8.9846|9.1692|9.2|9.1385|8.5692|8.5462||8.6154|8.6538|8.5154|8.4154|8.4154|7.9615|8.1308|7.8154|7.9154|7.8769|7.8846|8.1231|8.0846|8.1538|8.2308|8.2308|8.2923|8.3077|8.2769|7.8308|8.0385|8.1231|7.8615|7.8077|7.8462|7.9769|7.9923|7.9154|7.9154|7.4538|7.4692|7.3846|7.5846|7.7154|7.5769|7.5|7.5077|6.8231|6.7462|6.8538|6.9923|7.0462|7.0308|7.1231|7|6.6308|6.6308|6.8615|7.0385|6.9154|7.0769|7.1769|7.3769|7.4538|7.3923|7.4769|7.5692|7.5385|7.5231|7.6385|7.6846||||||7.5923|7.5154|7.7077|7.6538|7.8615|8.0846|8.1154|||7.8462|7.9538|8.2231|8.0615|8.2846|8.2385
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||5.84|6.05|5.74|5.81|5.72|5.6|5.56|5.68|5.66|5.68|5.63|5.59|5.56|5.68|5.46|5.37|5.32|5.32|5.4|5.62|5.58|5.7|5.55|5.58|5.54|5.55|5.6|5.69|5.73|5.74|5.61|5.63|5.58|5.56|5.58|5.75|5.79|5.77|6.01|5.84|5.81|5.85|5.9|6.08|6.03|5.93|6.01|6.09|6.02|6.09|6.55|6.92|6.52|6.73|6.12|6.04|6.02|5.9|5.74|5.83||5.62|5.76|5.7|5.79|5.94|5.88|5.94|5.93|5.39|5.2|5.06|5.07|5.12|5.13|5.05|5.04|5.07|4.97|4.97|4.97|5.12||||5.11|5.03|5.17|4.87|5.24|5.81|6.04|6.05|6.34|6.14|6.43|6.62|6.19|5.96|5.94|6.09|6.15|6.14|||6.09|6.13|6.19|6.22|6.21|6.13|6.2|6.24|6.18|6.14|5.97|5.7|5.62|5.53|6.11|6.36|6.4|6.47|6.42|6.78|6.87|6.81|6.62|6.51|6.36|6.34|6.41|6.58|6.51|6.63|6.55|6.36|6.45|6.39|6.46|6.6|6.56|6.53|6.56|6.32||||||6.13|6.15|6.35|6.36|6.66|6.77|6.59|6.78|6.8|6.76|6.84|6.67|6.66|6.66|6.68|6.66|6.65|6.61|6.74||6.48|6.51|6.51|6.52|6.64|6.62|6.82|6.78|6.72|6.69|7.17|7.41|7.09|7.03|7.17|7.06|7.09|7.12|7.16|7.21|7.26|7.17|7.26|6.92|6.96|7.04|7.11|7.25|7.19|7.15|7.18|6.96|6.33|6.19|6.44|6.52|6.63|6.61|6.76|6.82|6.76|7.01|7.14|6.91|7.22|7.2|7.25|7.75|7.96|7.79|7.65|7.89|7.8|8.37|8.51|8.27|8.19|8.2|8.69|8.84|8.31||||||8.22|8.1|8.24|7.99|8.49|9.06|9.3|||9.24|10.25|10.05|9.78|10.45|10.41
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||24.31|22.1|22.34|23.4|23.57|23.4|23.42|23.6|23.89|23.9|24.2|24.7|24.72|25.16|25.89|26.1|25.61|24.89|24|26.04|26.7|27.69|27.05|27.28|24.8|26.05|25.08|24.67|24.8|25.2|24.37|25.6|24.04|21.85|21.82|22.11|21.08|21.55|21.44|21.26|22.17|20.2|19.47|19.95|20.19|19.96|20.17|20.19|20.86|21.66|22.24|22.23|21.15|22.41|22.39|21.59|20.08|20.01|20.8|19.46||17.69|16.08|15.9|15.77|15.89|16.07|15.89|15.5|16.39|16.21|16.3|16.26|16.3|16.59|16.74|16.61|16.3|16.12|15.75|15.2|15.16||||14.77|13.83|14.28|14.15|14.96|16.05|16.19|16.89|17.28|17.37|17.25|17.68|17.6|18.08|17.96|18.26|19.07|19.81|||19.04|19.8|19.6|19.83|19.72|20.73|19.18|19.24|19.46|21.09|19.17|17.43|17.07|16.82|17.78|18.13|17.89|17.19|17.77|18.46|18.46|18.45|18.46|18.08|18.06|18.11|17.95|18.25|17.7|17.94|17.76|17.57|17.81|17.5|17.52|17.45|17.95|18.06|17.86|17.5||||||17.55|17.12|17.62|17.4|18.27|18.33|18.62|19.37|19.13|21.22|21.85|21.4|22.25|22.4|21.55|21.55|22.88|20.8|22.29||21.77|21.23|21.09|20.7|21.08|21.06|20.65|21.17|20.78|20.44|20.06|20.44|20.38|21.26|20.79|22.27|21|21.38|21.03|21.69|21.47|20.4|20|19.5|19.34|19.59|19.57|19.42|19.42|19.56|18.58|18.42|18.74|18.84|19.16|18.53|18.76|18.6|18.45|18.58|18.55|18.9|19.24|18.63|18.15|18.17|17.7|17.92|18.05|18.09|17.59|17.97|18.21|18.36|18.05|17.85|17.88|17.99|17.77|17.73|17.67||||||17.13|16.59|16.71|16.79|17.36|17.64|17.54|||17.62|17.63|17.87|17.68|17.22|17.26
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||5.69|5.61|5.59|5.7|5.67|5.6|5.59|5.69|5.65|5.65|5.69|5.7|5.57|5.6|5.64|5.61|5.49|5.43|5.49|5.8|5.87|5.89|5.72|5.73|5.67|5.69|5.75|5.73|5.72|5.57|5.38|5.59|5.64|5.65|5.64|5.68|5.63|5.61|5.74|5.8|5.82|5.93|5.97|6.14|6.04|6.1|5.92|5.9|5.98|5.85|5.87|5.99|5.85|5.87|5.91|6|5.99|6.1|6.2|6.21||6.2|6.28|6|5.93|5.88|5.86|5.83|5.67|5.88|5.68|5.67|5.78|5.81|6.06|5.9|5.71|5.57|5.6|5.53|5.41|5.56||||5.65|5.29|5.45|5.27|5.63|6.25|6.64|6.96|6.85|6.73|6.57|6.96|6.59|6.82|6.78|6.51|6.68|6.8|||6.72|6.5|6.31|6.31|6.46|6.13|6.15|6.39|6.48|6.45|6.49|6.38|6.41|6.09|6.56|6.88|6.52|6.56|6.57|6.81|6.97|6.9|7.09|6.81|6.19|6.37|6.69|7.28|6.62|6.85|6.37|6.06|6.22|6.18|6.26|6.22|6.41|6.45|6.04|5.88||||||5.93|5.63|5.81|5.87|6.29|6.46|6.62|6.94|6.52|6.3|6.05|6.2|6.31|6.23|6.14|6.14|6.16|6.28|6.32||6.19|5.99|5.71|5.83|5.9|5.91|5.95|5.97|5.94|5.83|5.88|5.91|5.69|5.63|5.42|5.38|5.33|5.29|5.27|5.31|5.34|5.33|5.41|5.31|5.25|5.34|5.38|5.45|5.37|5.35|5.41|5.37|5.46|5.51|5.41|5.34|5.33|5.27|5.23|5.22|5.24|5.17|5.14|5.08|5.18|5.18|5.07|5.15|5.24|5.23|5.23|5.27|5.31|5.35|5.34|5.33|5.41|5.38|5.37|5.44|5.46||||||5.33|5.31|5.4|5.42|5.58|5.67|5.58|||5.58|5.65|5.77|5.69|5.83|5.81
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||4.5|4.58|4.49|4.61|4.65|4.6|4.59|4.68|4.65|4.62|4.65|4.63|4.52|4.6|4.61|4.59|4.56|4.49|4.57|4.78|4.94|5.02|4.99|5.03|4.96|5.03|5.07|5.18|5.21|5.19|5.1|5.23|5.39|5.42|5.23|5.22|5.18|5.18|5.4|5.38|5.48|5.43|5.61|5.46|5.46|5.48|5.58|5.34|5.51|5.54|5.63|5.88|6.04|5.92|5.79|5.95|5.97|5.82|5.9|5.75||5.72|5.81|5.74|5.86|5.98|5.71|5.19|5|5.29|5.42|5.44|5.37|5.48|5.68|5.75|5.79|5.64|5.75|5.36|5.21|5.45||||5.47|5.34|5.27|5.12|4.82|4.93|4.83|5.18|5.49|5.36|5.44|5.78|5.58|6.1|6.1|6.2|5.83|5.93|||5.76|5.89|5.88|5.72|5.91|5.56|5.57|5.61|5.61|5.59|5.53|5.28|5.31|5.16|5.57|5.6|5.73|5.68|5.58|5.87|5.87|6.16|6|5.92|5.74|6.1|6.08|6.55|6.96|7.14|6.49|6.07|6.34|6.1|6.06|5.95|6.22|6.06|6.17|5.76||||||5.24|5.24|5.03|4.89|5.19|5.03|5.11|5.28|5.18|4.94|4.9|5.03|5.1|5.22|5.07|4.99|5.02|4.75|4.86||4.8|4.72|4.72|4.83|4.77|4.81|4.89|5|5.23|4.93|4.67|4.59|4.52|4.43|4.51|4.47|4.5|4.51|4.53|4.51|4.61|4.59|4.47|4.45|4.37|4.32|4.41|4.34|4.38|4.36|4.38|4.36|4.37|4.3|4.36|4.3|4.4|4.26|4.25|4.23|4.24|4.36|4.33|4.36|4.42|4.14|3.98|4.03|4.2|4.34|4.48|4.75|4.8|4.85|4.82|4.78|4.9|4.96|5.04|5.26|5.43||||||5.5|5.42|5.51|5.51|6.12|6.22|6.32|||6.18|6.02|5.87|5.77|6.01|5.9
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||20.62|21.48|21.33|22.7|21.16|20.49|21.7|22.07|22.95|21.14|20.69|20.54|20.55|21.02|20.44|20|20.56|21.45|22.09|22.82|21.3|21.96|20.37|19.47|17.7|17.12|18.13|18.6|18.87|18.15|16.5|15|14.5|14.29|13.99|13.84|14.03|13.85|15.08|15.39|15.26|15.46|14.05|15.26|13.87|12.61|12.7|12.29|12.39|12.47|13.38|13.08|13.81|14.22|13.94|14.29|13.4|13.43|13.14|13.13||12.48|12.91|12.62|12.62|12.45|12.51|11.89|11.79|11.29|11.17|10.6|10.62|10.62|10.44|10.22|10.12|10.3|10.05|10.11|10.15|10.54||||10.47|10.97|10.35|9.8|10.4|11.4|11.35|12.08|13.21|12.76|13.21|13.43|12.88|12.32|12.11|11.99|11.91|11.82|||11.97|12.07|11.99|12.14|11.78|11.66|11.71|11.61|11.82|11.43|11.26|10.83|10.36|10.24|11.38|11.95|12|11.8|11.93|12.61|12.75|12.81|12.49|12.32|11.96|11.78|12.12|12.4|12.52|12.35|12.05|11.8|11.58|11.51|11.75|11.51|11.53|11.4|11.16|10.68||||||10.3|10.3|10.5|10.34|11.44|11.41|11.2|11.63|11.77|11.74|11.46|11.81|12.13|12.2|12.27|11.9|11.54|11.46|11.78||11.85|11.94|12|12.3|12.52|12.68|11.92|10.84|10.9|10.78|11.38|11.75|11.15|11.12|11.26|11.02|11.12|11.8|11.8|10.73|10.88|10.64|10.87|10.7|10.78|11.07|11.07|11.43|11.59|10.54|10.29|10|9.86|9.82|10.21|10.6|10.77|10.88|11.32|11.39|11.1|11.8|11.38|10.82|11.46|10.52|11.08|12.3|12.69|12.19|11.32|11.55|11.8|12.29|11.93|11.45|10.88|10.87|11.38|11.92|11.88||||||12.27|11.68|12.47|12.49|12.43|12.92|13.4|||13.14|13.99|15.53|14.12|13.64|13.41
07833|100990|/equities/bohai-piston|SHANGHAICOMP||3.96|3.83|3.88|4.06|4.05|4.05|4.16|4.2|4.12|4.07|4.09|4.14|4.21|3.99|4.05|3.95|3.99|3.99|4.08|4.31|4.2|4.19|4.05|3.99|3.91|4.09|4|4.02|4.03|3.94|3.76|3.88|3.91|3.81|3.82|3.88|3.96|3.76|3.78|3.78|3.85|3.84|3.97|4.34|4.12|4.01|4.06|3.89|3.84|3.95|3.84|3.79|3.89|4|3.91|3.89|3.89|4.31|4.25|4.72||5.24|4.76|4.33|3.94|3.94|3.92|3.56|3.59|3.53|3.61|3.28|3.26|3.2|3.15|3.16|3.04|3.05|3.03|3.02|2.98|3.02||||3.02|2.86|2.97|2.89|2.98|3.31|3.37|3.54|3.54|3.53|3.45|3.5|3.47|3.48|3.39|3.5|3.52|3.62|||3.54|3.53|3.51|3.51|3.54|3.5|3.44|3.51|3.49|3.47|3.43|3.35|3.36|3.24|3.48|3.57|3.52|3.46|3.56|3.67|3.73|3.86|3.78|3.69|3.66|3.7|3.64|3.75|3.73|3.78|3.75|3.7|3.76|3.71|3.74|3.73|3.78|3.82|3.78|3.66||||||3.63|3.55|3.62|3.58|3.75|3.8|3.85|4.01|3.99|4.11|3.96|4.07|4.09|4.02|4.03|4|4.1|4.09|4.11||3.99|3.99|3.96|3.99|4.03|3.94|4.08|4.11|4.2|4.1|4.04|4.08|4.02|4.03|4.04|4.12|3.98|4.02|3.88|3.86|3.95|3.9|3.87|3.78|3.75|3.74|3.79|3.8|3.84|3.83|3.82|3.77|3.8|3.79|3.72|3.67|3.66|3.65|3.63|3.62|3.58|3.62|3.53|3.51|3.59|3.83|3.78|3.78|3.9|3.93|4|4.13|4.12|3.96|4.01|3.91|4|3.94|3.88|3.95|3.95||||||3.87|3.82|3.92|3.89|4.04|4.17|4.11|||4.09|4.17|4.22|4.14|4.23|4.16
07834|100995|/equities/bohui|SHANGHAICOMP||7.09|6.98|7.21|7.34|7.42|7.32|7.26|7.29|7.29|7.3|7.37|7.31|7.18|7.26|7.33|7.35|7.19|7.13|7.15|7.43|7.54|7.57|7.51|7.47|7.38|7.44|7.35|7.43|7.45|7.46|7.18|7.38|7.48|7.39|7.41|7.47|7.52|7.54|7.69|7.83|7.77|7.74|7.64|7.71|7.62|7.61|7.55|7.47|7.59|7.63|7.64|7.83|7.47|7.36|7.25|7.28|7.22|7.31|7.32|7.28||7.21|7.27|7.28|7.22|7.2|7.29|7.22|7.09|7.48|7.4|7.33|7.4|7.4|7.46|7.5|7.65|7.76|7.71|7.65|6.95|7.08||||7.1|7.05|6.84|6.53|6.88|7.64|7.9|8.47|8.6|8.59|8.72|8.88|8.89|8.88|8.87|9.01|9.03|9.12|||8.96|8.95|9.04|8.91|8.94|9.02|9.12|9.39|9.4|9.35|9.34|9.2|9.27|9.06|9.63|9.99|9.98|9.66|9.63|9.88|9.97|10|9.52|9.56|9.34|9.4|9.39|9.28|9.16|9.19|9.09|9.02|9.07|9.05|9.08|9.26|9.32|9.35|9.34|9.3||||||9.01|8.78|9.44|9.38|9.78|9.89|10.06|10.19|10.16|10.27|10.38|10.51|10.61|10.56|10.7|10.58|10.61|10.48|10.53||10.34|10.25|10.18|10.1|10.04|10.11|10.24|10.2|10.13|10.06|10.27|10.34|10.32|10.3|10.46|10.45|10.57|10.46|10.38|10.34|10.53|10.65|10.72|10.15|10.12|10.35|10.28|10.42|10.5|10.33|10.31|10.25|10.22|10.3|10.54|10.43|10.56|10.53|10.81|10.82|10.77|10.63|10.7|10.34|10.53|10.38|10.21|9.99|10.29|10.26|10.43|10.46|10.72|10.71|10.77|10.63|10.97|10.85|10.78|11.3|11.47||||||11.47|11.26|12.46|12.36|13.07|13.32|12.11|||12|12.48|12.42|12.25|12.88|13.21
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||17.77|17.76|17.81|18.05|18.1|17.88|18.07|18.34|18.27|18.65|18.75|18.77|18.41|18.64|18.76|18.57|18.33|18.11|18.15|18.74|18.93|19.23|19.33|19.33|19.43|19.22|19.45|19.43|19.2|19.24|19.02|19.44|19.45|19.6|20.15|19.57|19.38|19.39|19.87|20.06|19.56|19.71|19.66|19.78|19.81|19.74|19.69|19.64|19.71|19.78|19.46|19.44|19.25|19.07|19.41|19.58|19.5|19.91|20.27|19.5||19.23|19.58|19.48|19.45|19.49|19.65|19.65|19.52|20.8|20.78|21.2|21.17|23.01|22.98|20.89|18.99|18.71|18.65|18.52|18.21|18.48||||18.17|17.84|18.82|18.11|18.22|19.13|19.52|20.06|20.79|20.49|21.37|21.3|21.21|22.24|22.07|23.3|23.8|23.67|||22.64|23.77|22.83|23.05|22.29|22.62|22.62|22.98|21.71|22.55|22.53|22.39|21.05|20.23|21.54|20.97|19.74|18.87|19.58|20.81|21.3|21.2|21|20.76|20.8|21.16|21.24|21.15|20.4|20.81|20.42|20.2|20.51|20.73|19.94|19.76|21.07|21.08|20.08|19.91||||||19.81|20.11|20.07|20.38|22.49|22.88|24.29|25.37|26.86|25.85|23.61|21.99|22.35|21.92|22.04|20.87|21.29|20.81|21.63||21.09|20.18|20.06|20.05|20.55|20.08|19.17|19.27|18.89|18.94|18.45|18.6|18.6|18.65|18.63|18.72|18.75|18.51|18.63|18.62|18.7|18.75|18.85|18.73|18.65|18.76|18.79|18.4|18.41|18.6|18.35|18.07|18.26|18.25|18.18|18.1|17.9|17.85|17.86|17.83|17.67|17.69|17.86|17.62|17.66|17.49|17.29|17.68|18.17|18.38|18.59|18.44|18.78|18.78|18.61|18.77|18.95|19.17|19.01|19|18.75||||||18.44|18.45|18.75|18.68|19.05|19.18|19.28|||18.94|19.01|19.16|19.1|19.39|19.44
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||14.83|13.83|13.83|14.25|13.75|13.33|13.19|13.44|13.76|13.54|13.42|13.88|12.95|12.41|12.11|11.8|11.46|11.25|11.66|11.55|11.52|11.38|11.63|11.54|11.42|11.5|11.64|12|11.97|11.83|11.63|12.09|10.99|10.8|11.22|11.44|11.7|11.49|11.74|11.22|10.67|9.7|9.5|9.67|9.74|9.4|9.56|9.44|9.71|9.88|9.78|9.96|10.03|10.16|10.72|10.23|10.17|10.13|10.26|10.39||10.5|10.8357|11.0929|11.1857|10.1714|9.9286|9.95|9.4714|10.3857|9.8571|9.9143|10|9.9429|10.3357|9.7786|9.9786|9.8|10|10.0857|10.3857|9.9857||||9.9214|9.7|9.1571|8.3214|7.9643|8.35|8.35|9|9.0286|8.7071|8.4357|8.5571|8.6643|8.2643|8.2643|7.5143|7.4857|7.5571|||7.4714|7.2857|7.1929|7.1857|7.2357|7.2643|7.1857|7.2|7.3214|7.4|7.2643|7.2|7.0857|7.0214|7.3929|7.6214|7.4286|7.25|7.3143|7.65|7.6143|7.8071|7.9143|7.9143|7.9143|8.1143|8.0929|8.4357|8.35|8.5|8.2857|8.1143|8.3214|8.4143|8.3357|8.2857|8.6929|8.5714|7.7929|7.5286||||||7.5857|7.2214|7.4714|7.4786|7.8714|7.9643|8.1857|8.7|8.3643|8.5|8.5643|8.7|8.8143|8.8929|8.9357|8.5286|8.9714|8.9|9.4429||8.85|8.35|8.1571|8.0286|7.5786|7.4786|7.7071|7.6786|7.6214|7.45|7.5857|7.6|7.3429|7.3|7.2929|7.4214|7.2214|7.45|7.3143|7.4071|7.3286|7.4|7.7143|7.6143|6.9214|7.35|6.9429|6.8714|6.9429|6.8|6.8357|6.7786|6.8643|6.85|6.85|6.6571|6.6071|6.5143|6.3929|6.4357|6.2786|6.3|6.3429|6.8143|7|6.7286|6.7214|7.0143|7.2|7.15|6.9071|7.1429|7.1|7.0714|7.2143|6.7714|6.8|6.8286|6.8643|6.9429|7.2071||||||6.8571|6.6571|6.8286|6.7929|7.1214|7.6071|8.0143|||7.2857|7.4786|7.3214|7.4571|7.4|6.7286
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||8.36|8.34|8.4|8.69|8.54|8.5|8.77|8.66|8.67|8.66|8.71|8.95|9.21|8.89|8.08|8.02|8.04|7.9|8.15|8.45|8.42|8.38|8.37|8.32|8.26|8.27|8.24|8.36|8.13|8.07|7.74|8.04|8.04|7.85|8.02|8.09|8.13|8.13|8.23|8.3|8.34|8.33|8.44|8.67|8.44|8.38|8.14|7.94|7.98|8.07|7.85|7.92|7.95|7.98|7.97|8.06|8.05|8.26|8.31|8.51||8.19|8.21|8.18|8.19|8.29|8.33|8.26|8.14|8.55|8.25|8.22|8.15|8.06|8.22|8.2|8.24|8.11|8.22|8.31|8.26|8.35||||8.07|7.92|7.73|7.33|8.14|8.65|8.66|9.01|9.18|9.19|8.88|9.04|8.8|9.22|9.28|9.23|9.31|9.65|||9.54|9.87|9.45|9.46|9.46|9.9|9.65|9.32|9.33|9.26|9.43|9.2|9.09|8.26|8.75|9.05|8.92|9|9|9.46|9.54|9.81|9.89|9.81|9.72|9.64|9.42|9.77|9.61|9.85|10.03|9.96|10.27|10.07|9.88|9.98|10.3|10.57|10.76|10.64||||||10.5|10.34|10.91|10.75|11.63|11.81|11.62|12.1|12.09|12.41|12.13|12.36|12.29|11.17|11.39|11.57|11.46|11.18|11.62||12.05|12.48|12.39|12.52|11.89|11.9|12.12|11.02|10.8|10.87|11.26|10.94|10.77|10.67|10.72|11.13|10.93|11.17|11.2|11.27|11.83|11.25|11.06|10.67|10.53|10.35|10.35|10.32|10.32|10.23|10.47|10.04|10.3|10.15|9.74|8.85|8.61|8.51|8.44|8.21|8.18|8.24|8.14|8.15|8.36|8.34|8.2|8.39|9.16|9.1|9.27|9.41|9.56|9.55|9.48|9.38|9.47|9.46|9.49|9.56|9.38||||||9.27|8.9|9.2|9.5|10.56|10.62|10.82|||10.41|10.75|10.68|10.39|10.45|10.22
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||13.31|13.39|13.31|13.77|13.83|13.4|13.48|13.63|13.8|13.7|13.54|13.54|13.62|13.74|13.54|13.35|13.28|13.28|13.41|14.02|13.83|13.55|13.52|13.24|12.99|12.86|12.61|12.89|12.89|12.7|12.2|12.74|13.28|12.65|12.34|12.51|12.46|12.48|12.58|13.22|13.52|13.38|13.38|13.75|14|13.6|13.77|13.8|14|13.91|13.9|14.02|14.1|13.87|13.66|13.5|13.16|13.09|13.07|13.23||12.97|13.05|12.94|13.25|13.19|12.95|12.79|13.02|13.92|14.24|14.45|14.33|14.55|14.84|14.91|15.03|14.67|14.95|14.46|13.93|13.93||||13.48|13.47|13.53|12.3|12.8|11.64|10.58|11.53|11.67|12.61|14.01|15.57|14.15|14.77|14.79|14.4|13.68|13.93|||13.75|14.22|13.99|13.23|13.58|13.55|13.35|13.49|14.59|15.13|14.71|14.45|14.63|14.8|15.12|15.3|15.76|14.97|15.22|15.15|15.72|16|15.75|15.61|15.44|15.72|16.02|16.39|16.96|17.53|17.01|17.18|17.19|16.29|16.25|15.79|15.95|15.95|15.99|15.29||||||14.49|14.64|15.12|15.1|15.97|16.19|16.3|16.41|16.33|15.61|14.75|15.16|15.75|15.01|14.83|14.42|13.11|12.65|12.86||12.7|12.77|12.71|12.69|12.72|12.5|12.66|12.81|12.75|12.58|12.52|12.45|12.4|12.65|12.62|12.22|12.36|12.36|12.3|12.05|12.37|12.57|12.81|12.68|12.62|12.78|12.68|12.85|12.86|13.04|12.93|12.8|12.65|12.53|12.44|12.45|12.23|12.22|12.5|12.49|12.37|12.37|12.26|12.23|12.5|12.4|12.35|12.55|12.15|12.4|12.52|12.41|12.22|12.44|12.29|12.11|12.09|11.99|11.9|12.04|12||||||11.52|11.38|11.81|11.71|11.76|12.01|11.69|||11.69|11.76|11.58|11.56|11.77|11.63
07839|100697|/equities/shandong-gold|SHANGHAICOMP||18.09|18.03|17.72|17.96|17.95|17.92|18.06|18.38|18.44|18.72|18.86|18.63|18.88|18.22|18.35|18.54|18.02|18.15|18.42|18.18|18.29|18.12|18.04|18.01|18.05|17.74|17.68|17.78|17.7|17.75|17.44|17.73|17.7|17.68|17.71|18.01|17.91|18|18.31|18.44|18.28|18.56|18.56|18.83|18.83|18.63|18.62|18.44|18.77|19.08|19.21|18.73|18.72|18.52|18.89|18.4|18.65|18.34|18.16|18.28||18.24|18.16|18.39|18.49|18.51|18.49|18.48|17.92|18.5|18.12|17.78|17.8|18.03|17.91|18.05|17.94|18.21|18.26|18.33|18.43|19.02||||19.16|18.29|18.62|18.13|18.66|20.21|20.02|20.82|21.99|22.03|21.7|22.7|23.06|23.33|23.05|23.15|21.91|21.77|||21.58|21.5|21.56|21.8|21.78|21.55|21.02|19.51|19.5|19.07|18.96|19.06|18.85|18.98|20.31|20.95|21.46|21.82|21.12|21.13|20.23|20.4|20.54|20.41|20.76|20.76|21.41|19.94|20.46|19.85|19.91|20.23|19.31|20.13|19.97|18.97|19.29|19.25|19.09|18.79||||||18.75|18.56|19.87|20.17|19.67|19.79|19.5|19.25|19.09|19.17|19.36|19.62|19.47|19.34|19.2|19|19.1|19.08|18.91||18.82|18.59|18.62|18.7|18.49|18.58|18.88|18.86|18.99|18.96|19.29|19.03|19.03|18.99|19.12|19.21|19.31|19.24|19.03|19.12|18.88|18.84|19.05|19.1|19.1|19.33|19.41|19.39|19.65|19.84|20.12|20.06|20.22|20.85|20.72|20.87|20.96|20.32|20.07|20.19|19.95|19.78|19.82|20.38|19.89|19.92|19.8|19.72|20.13|19.99|19.84|20.03|19.69|20.13|19.97|20.07|20.29|19.15|19.6|20.04|19.86||||||19.61|19.95|18.99|18.95|19.37|19.78|20.1|||20.2|21.03|21.31|21.25|21.73|19.98
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||15.11|15.19|15.05|15.82|15.53|15.26|15.78|15.83|15.64|15.42|15.85|16.67|16.34|16.4|17.07|17.29|15.72|16.93|17.85|16.23|15.53|15.67|15.61|14.98|15.04|15.11|14.7|14.88|14.95|15.2|15.2|13.82|12.56|12.64|12.66|12.7|12.84|12.53|12.65|13|13.11|12.92|13.15|13.99|13.37|13.48|13.42|12.65|12.65|12.89|12.52|12.58|12.61|12.6|12.63|12.37|11.83|12.51|12.57|12.82||12.8|12.3|12.11|12.24|12.1|12.22|12.22|12|12.41|12.14|12|11.88|11.45|11.39|11.29|11.06|10.9|10.92|10.92|11|10.9||||10.6|10.38|10.11|9.76|10.3|10.8|10.73|11.1|11.17|11.38|11.08|12.04|12.64|11.73|11.46|11.64|11.65|11.57|||11.21|11.22|11.13|11.07|11.25|11.31|11.26|11.48|11.6|11.49|11.46|11.27|11.2|10.79|11.44|11.72|11.46|11.21|11.23|11.82|12.02|12.07|12.04|11.96|11.84|11.97|11.83|12.12|11.98|12.12|12.04|11.9|12.04|11.78|11.94|11.77|12.18|12.3|12.27|12.1||||||12.01|11.9|12.19|12.11|12.68|12.8|12.68|13.19|13.07|13.36|13.12|13.5|13.49|13.26|13.33|13.21|13.46|13.17|13.57||13.38|13.3|13.6|13.46|13.73|15.16|16.84|15.31|15.38|16.76|15.24|13.85|12.59|12.59|12.08|12.15|12.13|12.09|12.16|12.15|12.58|12.71|12.69|12.55|12.5|12.6|12.61|12.68|12.78|13.08|12.23|12.08|12.26|11.96|11.9|11.81|11.63|11.48|11.36|10.95|10.82|10.67|10.56|10.5|10.51|10.48|10.26|10.62|10.92|10.94|11.18|11.3|11.25|11.44|11.44|11.54|11.77|11.78|11.66|11.71|11.71||||||11.55|11.35|11.56|11.44|11.68|11.91|11.8|||11.75|11.88|12.11|12.05|12.27|12.17
07841|100553|/equities/sd-expressway|SHANGHAICOMP||5.19|5.2|5.17|5.23|5.18|5.21|5.21|5.2|5.18|5.17|5.21|5.21|5.19|5.18|5.21|5.21|5.15|5.13|5.18|5.22|5.24|5.27|5.23|5.26|5.25|5.26|5.23|5.27|5.35|5.36|5.22|5.31|5.71|5.53|5.21|5.21|5.21|5.24|5.28|5.28|5.25|5.25|5.25|5.29|5.26|5.25|5.26|5.27|5.26|5.27|5.3|5.32|5.35|5.84|5.82|5.88|5.97|5.9|5.9|5.75||5.92|5.91|5.93|5.93|5.84|5.83|5.78|5.52|5.62|5.62|5.56|5.47|5.56|5.59|5.59|5.53|5.56|5.6|5.71|5.56|5.55||||5.55|5.66|5.72|5.48|5.67|5.79|5.64|5.71|5.77|5.66|5.64|5.64|5.62|5.65|5.58|5.65|5.58|5.65|||5.51|5.4|5.32|5.21|5.13|5.07|5.09|5.11|5.14|5.09|5.13|5.12|5.17|4.99|5.26|5.3|5.2|5.18|5.3|5.43|5.53|5.54|5.46|5.43|5.39|5.44|5.49|5.6|5.62|5.63|5.69|5.63|5.64|5.62|5.62|5.78|5.79|5.76|5.66|5.49||||||5.31|5.27|5.29|5.25|5.33|5.35|5.38|5.37|5.3|5.3|5.28|5.36|5.34|5.41|5.37|5.33|5.28|5.3|5.26||5.16|5.14|5.16|5.11|5.13|5.14|5.14|5.12|5.13|5.09|5.11|5.1|5.1|5.1|5.22|5.43|5.49|5.19|5.08|5.05|5.09|5.03|5.03|4.98|5.06|5.02|5.07|5.03|5.04|5.14|5.17|5.14|5.14|5.18|5.18|5.14|5.13|5.1|5.08|5.06|5.04|5.11|5.13|5.14|5.27|5.37|5.36|5.37|5.46|5.48|5.55|5.54|5.55|5.59|5.58|5.58|5.64|5.59|5.57|5.63|5.62||||||5.54|5.54|5.61|5.65|5.9|5.91|5.95|||5.69|5.74|5.84|5.91|6.07|5.93
07842|100848|/equities/sd-hiking|SHANGHAICOMP||7.35|7.6|7.46|7.42|7.18|7.11|7.04|7.01|6.88|6.87|6.85|6.76|6.7|6.66|6.63|6.56|6.52|6.39|6.32|6.79|6.91|7.06|6.94|6.93|6.87|7|6.97|7.16|6.93|6.87|6.65|6.72|6.92|6.66|6.8|6.78|6.76|7.11|6.84|6.94|6.58|6.42|6.45|6.53|6.37|6.3|6.3|6.2|6.37|6.47|6.37|6.44|6.38|6.43|6.35|6.41|6.4|6.7|6.48|6.6||6.64|6.77|6.71|6.75|7.08|6.44|6.24|6.06|6.4|6.32|6.27|6.29|6.16|6.33|6.4|6.43|6.29|6.29|6.25|6.16|6.18||||5.88|5.52|5.7|5.56|6.05|6.72|6.37|6.58|6.55|6.53|6.5|6.72|6.89|7.08|6.89|7.08|7.11|7.35|||7.14|7.08|7.12|7.03|6.92|7.01|6.91|7|7.08|7.21|7.14|7.12|7.02|6.97|7.74|8.22|8.39|8.1|8.81|9.79|9.42|9.54|8.67|7.88|7.93|8.22|7.8|8.53|8.11|8.19|7.93|7.9|8.13|8.17|8.62|8.38|7.97|8.09|8.13|7.85||||||7.51|7.24|7.73|7.43|7.37|7.4|7.63|7.89|7.17|7.3|7.39|7.37|7.67|7.74|7.04|6.93|7.03|7.04|6.86||6.65|6.69|6.64|6.55|6.49|6.5|6.7|6.82|6.85|6.66|6.88|6.92|6.85|7.06|7.2|7.23|7.22|7.36|7.3|7.12|7.4|7.28|7.1|7.1|7.03|7.21|7.34|7.36|6.69|6.98|6.84|6.83|7|7.04|7.03|6.93|6.45|6.54|6.43|6.63|6.81|6.71|6.7|6.67|6.85|6.48|6.64|6.6|6.78|6.16|6.03|6.13|6.17|6.28|6.52|6.39|6.47|6.51|6.55|6.26|6.28||||||6.01|5.94|6.17|6.07|6.35|6.78|6.59|||6.86|6.71|6.64|6.65|6.18|6.14
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||2.69|2.71|2.68|2.7|2.68|2.65|2.65|2.68|2.64|2.61|2.58|2.57|2.53|2.55|2.55|2.55|2.54|2.51|2.52|2.62|2.63|2.64|2.64|2.65|2.63|2.65|2.61|2.64|2.64|2.61|2.53|2.69|2.72|2.69|2.71|2.71|2.69|2.67|2.74|2.78|2.72|2.82|2.66|2.72|2.69|2.69|2.67|2.65|2.67|2.68|2.69|2.7|2.67|2.66|2.65|2.66|2.65|2.7|2.7|2.74||2.74|2.74|2.72|2.67|2.64|2.65|2.67|2.59|2.67|2.63|2.59|2.57|2.54|2.59|2.53|2.5|2.51|2.54|2.51|2.47|2.56||||2.49|2.41|2.55|2.51|2.62|2.91|3.1|3.29|3.28|3.2|3.13|3.24|3.14|3.19|3.09|3.02|3.11|3.2|||3.12|3.16|3.14|3.17|3.05|3.09|2.91|2.95|2.96|3|2.88|2.83|2.79|2.68|2.9|2.95|2.86|2.84|2.9|2.99|3.05|3.1|3.11|3.06|3.05|3.05|2.9|2.99|3|3.04|3.07|3.19|3.12|2.84|2.9|2.96|3.05|3.02|2.95|2.75||||||2.68|2.62|2.68|2.68|2.8|2.93|3.01|3.03|3.09|3.09|3.13|3.05|3.05|2.87|2.9|2.89|2.93|2.91|2.95||2.85|2.8|2.77|2.77|2.81|2.77|2.83|2.84|2.86|2.75|2.71|2.72|2.71|2.72|2.69|2.66|2.67|2.65|2.64|2.65|2.71|2.69|2.72|2.68|2.68|2.68|2.7|2.69|2.7|2.72|2.75|2.74|2.8|2.8|2.86|2.94|2.89|2.86|2.86|2.85|2.87|2.8|2.72|2.57|2.61|2.62|2.54|2.63|2.6|2.64|2.65|2.72|2.73|2.79|2.7|2.66|2.68|2.68|2.72|2.72|2.67||||||2.56|2.51|2.57|2.56|2.63|2.69|2.6|||2.61|2.64|2.63|2.6|2.66|2.63
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||29.45|29.41|28.5|28.9|28.93|27.89|28.19|28.85|29.02|29.57|29.25|29.07|29.28|28.9|28.77|27.22|27.32|27.58|27.94|28.21|28.54|28.58|28.26|28.25|28.01|28.51|27.85|28.23|28.3|28.42|27.31|26.51|26.6|26.42|27.14|27.92|28.34|28.23|29.39|28.87|29.01|29.2|28.8|29.11|28.75|29.27|29.03|28.57|29.56|29.96|30.44|30.23|30.9|29.98|29.93|29.77|29.53|29.62|29.71|29.67||28.73|29|29.84|29.97|29.37|29.29|29.52|28.25|30.73|30.66|30.3|30.57|31.07|31|29.75|29.38|29.93|29.73|30.4|30.8|31.5||||30.2|29.47|29.45|27.78|28.85|31.15|30.65|32.34|33.09|32.06|33.43|33.3|33.65|34.12|34.19|34.12|33.53|33.01|||33.11|32.57|32.39|33|32.34|31.9|32.76|32.81|32.62|32.36|32.25|32.14|31.54|30.54|32.11|32.4|31.66|32.03|32.9|34.94|35.96|36.3|35.49|34.95|35.17|35.16|35.55|36.06|36.31|35.15|35.38|34.5|33.62|34.61|35.17|34.92|35.06|33.35|32.99|31.69||||||30.21|30.6|31.3|30.78|30.95|30.7|31.67|31.38|32.36|30|29.52|30.05|30.9|30.74|31.66|30.43|30.77|30.3|30.86||31.3|31.82|31.68|31.86|32.37|32.72|32.59|32.65|32.35|32.25|32.63|32.86|31.51|33|33.51|30.46|30.77|30.42|30.34|29.55|28.96|29.2|29.37|29.4|29.25|29.81|29.9|29.75|29.99|30.18|29.97|28.47|28.68|28.14|28.3|28.61|27.69|27.36|27.8|28.21|28.12|28.25|28.95|28.99|29.96|31.08|30.4|31.87|32.35|32.55|32.62|33.19|33.78|33.16|33.07|32.7|32.16|31.95|31.95|33.48|33.57||||||32.93|31.13|33.51|33.44|34.69|37.07|39.21|||38.03|37.74|38.26|39|40.45|37.8
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||5.27|5.31|5.34|5.45|5.4|5.4|5.39|5.38|5.4|5.37|5.38|5.39|5.16|5.13|5.14|5.16|5.15|5.06|5.01|5.21|5.23|5.26|5.28|5.27|5.19|5.03|5|5.01|5|5.04|4.74|4.93|4.94|4.83|4.93|4.92|4.93|4.94|5.03|5.06|5.12|5.11|5.09|5.17|5.03|5|4.95|4.91|4.94|4.96|4.93|4.95|4.89|4.91|4.88|4.91|4.8|4.89|4.91|4.93||4.91|4.94|4.89|4.84|4.75|4.73|4.67|4.58|4.85|4.62|4.62|4.55|4.47|4.54|4.51|4.44|4.36|4.41|4.41|4.3|4.39||||4.41|4.18|4.39|4.77|5.3|5.89|5.59|5.47|5.21|5.2|5.35|5.6|5.59|5.63|5.47|5.47|5.51|5.67|||5.42|5.52|5.35|5.34|5.45|5.5|5.46|5.5|5.52|5.38|5.34|4.99|5|4.82|5.05|5.16|5.14|5.09|5.17|5.4|5.47|5.53|5.47|5.44|5.35|5.52|5.26|5.44|5.48|5.5|5.44|5.47|5.35|5.16|5.23|5.17|5.31|5.17|5.21|5.01||||||4.94|4.79|4.96|4.86|5.08|5.13|5.23|5.42|5.34|5.46|5.41|5.59|5.58|5.54|5.51|5.46|5.62|5.38|5.45||5.16|5.19|5.16|5.16|5.18|5.14|5.27|5.44|5.36|5.25|5.31|5.2|5.2|5.2|5.38|5.43|5.07|4.97|5.05|5.01|5.01|5.26|4.78|4.7|4.57|4.67|4.66|4.65|4.61|4.58|4.62|4.59|4.62|4.61|4.54|4.46|4.45|4.41|4.4|4.41|4.28|4.3|4.27|4.36|4.49|4.49|4.42|4.41|4.61|4.58|4.57|4.6|4.61|4.67|4.75|4.64|4.68|4.74|4.79|4.83|4.86||||||4.64|4.59|4.64|4.62|4.82|4.94|4.94|||4.87|4.98|5.01|4.86|4.9|4.88
07846|100521|/equities/huatai-paper|SHANGHAICOMP||5.66|5.69|5.65|5.76|5.76|5.77|5.71|5.76|5.76|5.77|5.83|5.78|5.73|5.68|5.68|5.68|5.56|5.53|5.57|5.74|5.79|5.83|5.85|5.82|5.78|5.77|5.73|5.73|5.72|5.61|5.42|5.6|5.68|5.62|5.62|5.69|5.73|5.72|5.76|5.74|5.73|5.71|5.9|5.97|5.84|5.8|5.75|5.68|5.78|5.77|5.81|5.87|5.83|5.83|5.81|5.87|5.86|5.91|5.92|5.9||5.88|5.87|5.83|5.79|5.77|5.78|5.64|5.55|5.74|5.68|5.6|5.63|5.58|5.6|5.57|5.55|5.59|5.66|5.72|5.45|5.4||||4.91|4.78|4.82|4.71|4.89|5.23|5.23|5.44|5.57|5.46|5.57|5.56|5.5|5.53|5.48|5.58|5.53|5.65|||5.57|5.66|5.84|5.69|5.65|5.64|5.61|5.64|5.64|5.57|5.58|5.46|5.44|5.32|5.65|5.79|5.74|5.58|5.72|5.97|6.02|6.13|5.98|5.95|5.88|5.89|5.83|5.98|5.92|5.99|5.93|5.85|5.89|5.79|5.83|5.89|5.95|5.92|5.9|5.77||||||5.59|5.57|5.68|5.63|5.89|5.95|6.07|6.22|6.17|6.16|6.14|6.41|6.42|6.42|6.42|6.41|6.48|6.32|6.38||6.19|6.15|6.14|6.08|6.06|6.09|6.22|6.26|6.21|6.07|6.21|6.24|6.14|6.12|6.19|6.18|6.26|6.27|6.27|6.21|6.28|6.29|6.39|6.09|5.97|6.05|6.07|6.14|6.16|5.93|5.93|5.87|5.84|5.7|5.82|5.79|5.82|5.79|5.86|5.88|5.85|5.99|6.04|6|6.29|6.47|6.43|6.64|6.8|6.92|6.83|7.05|6.96|7.05|6.93|6.75|6.88|6.93|6.92|7.12|7.25||||||7.32|7.04|7.31|7.45|8.28|9.2|8.36|||8.16|8.82|8.02|8|8.26|7.94
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||6.97|6.85|6.78|6.9|6.89|6.82|6.88|6.96|7.02|7.06|6.99|6.92|6.77|6.76|6.8|6.79|6.68|6.53|6.57|6.87|6.92|6.98|6.95|6.97|6.98|7.02|6.99|7.01|7.1|6.9|6.7|6.93|6.98|6.88|7.16|7.12|7.03|7.08|7.21|7.38|7.36|7.44|7.14|7.17|7.16|6.87|6.69|6.67|6.77|6.86|6.83|6.93|6.88|6.9214|6.8|6.6571|6.65|6.85|6.7857|7.05||7.0143|7.1071|7.2429|7.0643|7.1214|7.2857|7.6857|6.9857|6.7286|6.6|6.4643|6.5357|6.45|6.5643|6.4286|6.5143|6.5071|6.6786|6.5786|6.4714|6.6571||||6.3357|6.0357|6.6929|7.3429|7.9357|8.8143|9.7929|8.9|8.0929|7.8929|8.4|8.4|8.15|7.4071|6.7357|6.6|6.8714|7.0286|||6.8|6.8929|6.8643|7.0571|6.9286|6.7214|6.6071|6.6429|6.7143|6.8143|6.4857|6.4214|6.2714|6.1714|6.5571|6.6429|6.4857|6.3|6.4857|6.7|6.7143|6.8|6.8|6.7571|6.6857|6.6429|6.5929|6.8643|6.7571|6.9786|6.8714|6.8643|6.95|6.8786|7.0357|6.9286|7.2714|7.3714|7.3357|7.2143||||||7.2071|7.0714|7.45|7.5|8.0143|8.0429|8.5|8.8|8.7929|9.7714|10.0429|10.0714|9.1571|8.3214|8.5214|8.4857|8.9571|9.3|8.4571||7.6857|7.9929|8.15|7.4071|7.5786|6.9786|7.0357|7.1857|7.2643|7.1786|7.25|7.3714|7.3214|7.45|7.3286|7.3429|7.2857|7.3786|7.45|7.2929|7.1429|7.2|7.6143|7.3786|6.7071|6.9|6.7643|6.7143|6.7929|6.7643|6.85|6.8214|7.0357|7.0286|7.2286|6.8214|6.9929|7.0071|7.0929|7.1786|7.4143|7.5286|7.0143|7.0786|6.8357|6.6214|6.3143|6.4286|6.8857|6.8786|7.1214|7.0857|7.05|7.1643|7.2286|7.2071|7.4786|7.7857|7.8143|7.7714|7.7929||||||7.6857|7.5071|6.8214|7.0429|7.15|6.95|6.8143|||6.8929|6.8|6.8714|6.7714|6.9357|6.8286
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.59|1.61|1.6|1.62|1.62|1.61|1.61|1.63|1.63|1.63|1.61|1.6|1.58|1.6|1.61|1.6|1.59|1.58|1.6|1.65|1.68|1.66|1.66|1.66|1.66|1.68|1.69|1.7|1.7|1.69|1.64|1.69|1.71|1.72|1.7|1.71|1.72|1.71|1.74|1.69|1.71|1.74|1.73|1.75|1.73|1.74|1.73|1.73|1.74|1.7|1.73|1.72|1.73|1.74|1.7|1.7|1.74|1.75|1.72|1.7||1.69|1.65|1.65|1.64|1.64|1.65|1.62|1.61|1.66|1.61|1.6|1.59|1.6|1.61|1.6|1.6|1.6|1.61|1.59|1.57|1.61||||1.62|1.54|1.55|1.52|1.57|1.65|1.63|1.7|1.75|1.72|1.76|1.74|1.72|1.72|1.7|1.75|1.73|1.75|||1.69|1.68|1.68|1.66|1.68|1.68|1.69|1.71|1.73|1.69|1.69|1.67|1.65|1.6|1.71|1.75|1.75|1.73|1.78|1.83|1.86|1.87|1.84|1.83|1.81|1.82|1.78|1.83|1.83|1.86|1.86|1.82|1.82|1.78|1.8|1.83|1.86|1.87|1.85|1.77||||||1.69|1.69|1.72|1.7|1.78|1.8|1.83|1.84|1.8|1.78|1.77|1.84|1.83|1.87|1.85|1.86|1.81|1.79|1.82||1.79|1.78|1.79|1.8|1.81|1.83|1.86|1.88|1.89|1.83|1.86|1.8|1.76|1.74|1.77|1.78|1.8|1.8|1.8|1.77|1.78|1.78|1.75|1.73|1.74|1.75|1.73|1.76|1.76|1.71|1.7|1.68|1.67|1.66|1.68|1.68|1.71|1.69|1.69|1.72|1.71|1.79|1.83|1.81|1.9|1.87|1.83|1.91|1.96|1.97|1.95|2.04|2.04|2.03|2.03|1.99|1.99|1.98|1.98|2.06|2.06||||||2.06|2.03|2.13|2.11|2.3|2.48|2.38|||2.37|2.47|2.46|2.43|2.53|2.52
07849|100728|/equities/jinjing|SHANGHAICOMP||11.1|10.38|10.97|10.78|10.5|10.5|11.04|11.08|11.26|10.65|10.4|10.78|10.73|9.75|10.32|9.38|10.34|9.4|9.85|8.95|8.14|7.4|6.73|6.61|6.57|6.72|6.69|6.84|6.87|6.93|6.73|6.93|6.74|6.68|6.71|6.89|6.97|6.87|7.38|7.44|7.41|7.55|7.48|7.95|7.64|7.62|6.93|6.82|7.01|7.19|7.01|6.93|6.96|6.88|6.94|6.97|6.89|7.01|7.07|6.88||6.69|6.68|6.73|6.64|6.68|6.37|6.39|6.22|6.63|6.37|6.16|5.98|5.95|5.94|5.99|5.98|6.01|5.85|5.69|5.6|5.83||||5.84|5.49|5.58|5.36|5.55|6.16|6.2|6.6|6.8|6.9|6.9|7.04|6.94|7.45|8.28|8.61|8.65|8.39|||8.02|8.06|8.09|7.92|8.07|8.1|8.15|8.32|8.29|8.38|8.23|7.95|7.54|7.2|7.69|7.99|7.99|7.7|7.95|8.19|8.37|8.53|8.54|8.62|8.54|8.65|8.56|8.94|8.81|9.01|9.05|9.02|9.05|8.79|8.73|9.16|9.24|9.12|8.72|8.6||||||8.34|8.3|8.82|8.8|9.09|8.91|8.94|9.14|9.04|9.01|8.95|9.04|9.13|9.16|9.17|9.04|9.03|8.98|9.12||9.26|8.95|8.89|8.97|8.87|9.02|9.19|9.17|9.22|9.14|9.52|9.72|9.26|9.25|9.54|9.47|9.62|9.69|9.8|9.77|9.62|9.23|9.42|9.38|9.35|9.42|9.43|9.49|9.57|9.66|9.36|9.33|9.19|8.98|9.16|9.34|9.18|9.01|9.07|9.02|9.03|9.7|9.61|9.77|10.4|10.06|9.86|10.18|10.4|10.5|10.35|10.79|11.12|11.24|11.49|11.32|11.33|11.24|10.6|10.31|10.64||||||10.51|10.32|10.82|10.42|11.1|11.43|11.69|||12.17|12.07|12.74|11.97|12.13|12.57
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||23.7|23.37|23.57|25.12|24.7|24.93|25.3|25.5|25.5|25.82|25.73|25.8|25.25|25.97|26.84|27.82|28.26|28.16|29.56|30.14|28.72|28.84|27.7|27.98|27.94|28.29|29.9|30.05|29.2|29.78|28.86|27.42|26.88|27.09|26.43|27.17|27.53|26.52|24.95|25.82|25|25.37|25.63|26.73|25.95|26.66|26.07|23.7|24.37|25.25|24.23|22.03|22.15|22.07|21.22|20.43|20.18|21.07|21.04|22.15||22.88|21.77|21.3|20.68|19.79|20.14|20.75|20.4|20.21|20.71|19.8|19.92|20.1|19.91|20.11|19.01|18.95|18.44|17.35|18|18.54||||17.77|18.06|18.72|17.26|17.96|19.8|19.74|20.58|19.77|19.93|20.22|20.23|19.88|20.38|20.17|21.22|20.74|21.2|||21.93|22.07|22.91|21.82|22.37|22.56|23.03|23.31|23.16|23.31|23.02|22.42|21.38|20.69|21.93|22.68|22.8|21.98|22.37|23.37|24.87|25.05|27.1|28.17|27.96|28.41|28.25|28.97|27.95|28.36|28.64|28.92|29.13|28.76|27.7|28.31|28.78|29.83|30.7|31.8||||||30.51|31|31.4|31.74|32.71|32.2|33.16|32.4|32.94|33.07|32.33|32.7|33.87|32.8|33.85|33.48|34.2|36.55|35.73||36.55|36.18|36.97|36.89|35.75|35.6|37|37.2|37.24|37.25|38.2|38.58|37.82|37.85|39.14|40.36|41.05|40.79|39.86|39.5|38.58|37.51|37.32|38.5|38.66|38.5|37.63|37.53|37.97|37.51|36.85|37.83|39.4|39.33|41.11|40.54|40.99|40.27|41.7|40.88|41.67|43|43.21|41.55|38.81|35.28|35.9|35.08|35.53|37.71|38.05|40.25|38.62|38.6|39.68|39.31|36.79|37.74|37.1|37.65|36.77||||||35.26|36.2|33.55|31.15|29.44|30.18|30.5|||30.95|30.25|31.38|32.21|33.44|33.9
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||7.85|7.79|7.68|7.81|7.8|7.68|7.72|7.83|7.81|7.8|7.76|7.75|7.57|7.58|7.61|7.54|7.48|7.38|7.4|7.8|7.77|7.84|7.82|7.83|7.77|7.9|8.02|8.18|7.94|7.87|7.68|8.23|8.33|8.41|8.55|8.47|8.71|8.6|9|8.55|8.19|8.12|8.15|8.36|8.26|8.27|8.18|8.1|8.32|8.34|8.43|8.52|8.55|8.71|8.8|8.73|8.72|8.57|8.4|8.48||8.31|8.31|8.34|8.33|8.17|8.12|8.11|7.94|8.4|8.22|8.13|8.19|8.36|8.36|8.25|7.5|7.6|7.61|7.64|7.57|7.94||||8.17|7.81|8.04|7.7|8.1|9|9.28|10.2|10.47|10.04|10.12|10.43|10.06|10.17|10.39|10.34|9.83|9.74|||9.51|9.53|9.44|9.79|9.05|9.4|9.73|9.75|9.72|9.79|9.49|9.29|9.25|9.05|9.72|10.05|10.02|9.45|9.7|10.11|10.23|10.57|10.33|10.32|10.43|10.17|10.08|10.4|10.13|10.2|10.29|10.28|10.08|9.95|9.91|9.95|10.15|10|9.93|9.74||||||9.39|9.31|9.46|9.29|9.69|9.61|9.76|10.14|10.25|10.38|10.32|10.65|10.85|10.65|10.47|10.47|10.72|10.91|10.52||10.39|10.27|10.24|10.17|10.16|9.87|10.35|10.44|10.29|10.2|10.79|11.06|10.9|11.15|10.79|10.73|10.47|10.67|10.63|10.93|10.92|10.66|11.12|10.74|9.76|10.04|9.79|9.74|9.74|9.69|9.68|9.38|9.23|9.02|9.32|9.4|9.51|9.41|9.5|9.48|9.41|9.98|10.16|10.28|11.12|11.25|11.11|12.34|12.27|12.51|12.46|12.52|12.2|12.34|11.64|11.38|11.56|11.46|11.41|12.15|12.12||||||12.36|12.05|12.75|12.33|13.7|15.09|16.77|||15.38|15.89|15.11|14.07|14.6|13.39
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||6.3|6.29|6.28|6.38|6.32|6.35|6.36|6.46|6.46|6.46|6.49|6.47|6.42|6.4|6.48|6.27|6.2|6.15|6.17|6.4|6.43|6.47|6.47|6.5|6.52|6.47|6.54|6.59|6.48|6.47|6.45|6.63|6.6|6.68|7.04|6.75|6.68|6.72|6.67|6.73|6.55|6.54|6.54|6.62|6.62|6.63|6.65|6.7|6.52|6.55|6.49|6.46|6.4|6.35|6.38|6.39|6.34|6.42|6.46|6.37||6.34|6.42|6.43|6.36|6.38|6.44|6.46|6.4|6.95|6.59|6.61|6.73|6.85|7.04|7.14|7.08|6.93|7.35|6.79|6.59|6.66||||6.4|6.22|6.19|5.63|5.7|6.11|6.19|6.43|6.63|6.66|6.42|6.57|6.53|6.65|6.54|6.72|6.9|7.04|||6.85|7.07|6.97|6.98|6.92|7.16|7.11|6.79|6.79|6.86|6.79|6.66|6.5|6.4|6.73|6.81|6.57|6.3|6.54|6.78|6.85|6.82|6.79|6.71|6.69|6.65|6.65|6.76|6.7|6.78|6.7|6.67|6.72|6.7|6.67|6.63|6.79|6.79|6.75|6.68||||||6.62|6.52|6.65|6.62|6.92|7.03|7.19|7.33|7.39|7.66|7.75|7.53|7.66|7.57|7.55|7.38|7.55|7.39|7.58||7.49|7.44|7.24|7.2|7.26|7.16|7.06|7.12|7.07|7.05|6.94|6.98|6.95|6.95|6.94|6.96|7.02|7|6.97|7|7.09|7.13|7.16|7.29|7.14|7.05|7.09|7.01|7.02|7.02|7.05|7.02|7.06|7.09|7.1|7.03|7.05|7.04|6.94|6.92|7.02|6.97|6.94|7|6.79|6.78|6.69|6.83|6.95|6.97|6.95|6.97|7|7.03|7.02|7|7.04|7.07|7.07|7.1|7.09||||||7.01|6.96|7.08|7.07|7.11|7.17|7.07|||7.08|7.09|7.15|7.14|7.19|7.13
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||3.58|3.65|3.53|3.65|3.7|3.66|3.73|3.63|3.62|3.67|3.67|3.59|3.57|3.55|3.55|3.46|3.45|3.43|3.57|3.69|3.5|3.48|3.46|3.44|3.41|3.46|3.44|3.47|3.48|3.41|3.28|3.38|3.45|3.45|3.46|3.52|3.57|3.5|3.64|3.7|3.6|3.69|3.71|3.81|3.46|3.47|3.5|3.45|3.54|3.6|3.62|3.63|3.7|3.69|3.68|3.66|3.65|3.69|3.66|3.69||3.52|3.45|3.55|3.51|3.4|3.44|3.41|3.39|3.55|3.51|3.35|3.31|3.33|3.31|3.25|3.18|3.22|3.15|3.12|3.09|3.24||||3.26|3.14|3.18|3.05|3.16|3.46|3.43|3.6|3.74|3.7|3.77|3.81|3.83|3.84|3.78|3.95|3.94|4.05|||4.06|4.07|4.06|4.12|4.16|4.15|4.16|4.15|4.19|4.13|4.06|3.92|3.86|3.73|4.09|4.28|4.36|4.4|4.5|4.91|4.96|5.07|4.99|4.79|4.86|4.8|4.84|4.83|4.88|4.91|4.84|4.77|4.7|4.65|4.7|4.8|4.82|4.79|4.59|4.49||||||4.29|4.36|4.55|4.49|4.61|4.74|4.68|4.78|4.77|4.78|4.86|4.9|4.92|4.85|4.8|4.85|4.77|4.54|4.57||4.71|4.69|4.51|4.57|4.55|4.71|4.8|4.65|4.66|4.63|4.79|4.75|4.56|4.6|4.85|4.92|4.69|4.7|4.69|4.58|4.39|4.34|4.36|4.39|4.46|4.46|4.54|4.55|4.5|4.29|4.22|4.15|4.06|4.05|4.15|4.22|4.21|4.16|4.16|4.16|4.23|4.33|4.34|4.37|4.58|4.32|4.39|4.59|4.39|4.43|4.42|4.64|4.69|4.69|4.7|4.58|4.34|4.25|4.13|4.32|4.36||||||4.37|4.34|4.43|4.38|4.63|4.93|5.06|||5.08|5.22|5.31|5.41|6|5.63
07854|100686|/equities/pharm-glass|SHANGHAICOMP||27.7|27.05|26.66|27.64|28.31|28.15|28.53|28.65|29.11|29.86|27.88|28.03|27.76|27.61|27.59|27.73|26.36|26.28|26.36|26.63|26.21|27.05|27.21|26.77|26.5|27.05|28.32|29.94|27.22|26.27|26.21|26.7|26.79|26.02|26.43|26.65|26.96|27.81|27.5|28.57|27.9|27.95|28.39|27.77|28.07|27.94|27.55|27.6|28.22|28.53|28.39|27.77|27.65|27.29|26.96|26.8|26.11|27.32|26.44|25.28||25.23|25.16|26.03|25.47|23.15|23.13|22.48|21.88|22.62|22.19|21.74|21.88|21.92|22.11|22.39|22.58|22.4|22.18|21.56|21.53|21.5||||20.89|19.76|20.17|19.16|20.21|21.84|22.16|23|23.28|23.81|23.52|23.75|23.69|24.7|24.04|25.1|25.28|26.1|||26.35|26.52|27.16|26.33|26.88|27.05|27.66|27.89|27.62|28.33|27.76|26.97|26.7|26.03|27.45|28.28|28.01|26.33|28|29.03|30.31|30.9|31.23|31.67|31.26|31.12|30.2|30.96|30.57|31.72|32.05|31.94|32.94|31.54|31|31.85|32.86|33.45|33.52|33.94||||||34.57|33.14|34.62|34.42|34.36|34.8|35.58|36.7|36.88|36.65|37.87|38.2|38.83|39.67|40.59|42.39|40.21|40.57|42||43.9|42.98|42.3|40.67|40.82|39.95|39.89|40.46|40.32|39.9|41.89|42.15|42.56|43.3|43.11|41.59|41.5|42.29|42.6|42.74|43.2|43.51|44.55|44.72|44.45|42.71|42.84|41.79|42.04|41.51|40.6|39.85|40.5|41.09|41.08|41.76|41.63|41.9|41.6|39.84|37.67|39.07|39.35|37.4|37|34.01|33.1|30.99|30.6|28.87|28.92|28.69|28.86|29|29.05|29.78|30.03|29.96|29.96|30.57|30.21||||||29.8|30.3|30.68|30.87|31.45|31.23|31.91|||32.83|32.6|31.57|32.03|32.54|32.82
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||6.53|6.3|6.16|6.11|6.08|6.02|5.93|5.93|5.92|5.95|5.91|5.9|5.83|5.83|5.89|5.86|5.75|5.71|5.79|5.95|5.96|6.06|6.05|6.09|6|6.04|6.03|6.04|6|5.92|5.85|5.93|5.93|5.88|5.93|6.28|6.27|6.35|6.62|6.57|6.69|6.49|6.51|6.69|6.51|6.52|6.54|6.44|6.53|6.58|6.61|6.75|6.65|6.6|6.59|6.67|6.48|6.49|6.58|6.49||6.51|6.61|6.57|6.58|6.62|6.53|6.5|6.34|6.53|6.44|6.44|6.19|6.28|6.36|6.27|6.16|6.22|6.18|6.13|6.06|6.08||||5.94|5.79|5.79|5.7|5.84|6.2|6.14|6.34|6.28|6.2|6.32|6.41|6.37|6.54|6.46|6.57|6.62|6.76|||6.57|6.47|6.37|6.23|6.23|6.17|6.14|6.25|6.28|6.22|6.33|6.1|6.1|5.94|6.35|6.34|6.31|6.19|6.26|6.42|6.42|6.49|6.44|6.39|6.4|6.47|6.6|6.42|6.49|6.49|6.45|6.38|6.37|6.33|6.37|6.45|6.45|6.41|6.28|6.12||||||5.91|5.83|5.96|5.92|6.1|6.1|6.2|6.36|6.32|6.38|6.24|6.34|6.35|6.37|6.43|6.37|6.32|6.3|6.33||6.15|6.05|5.96|6.03|5.99|6.03|6.06|6.12|6.12|6|6.02|6.12|5.96|5.96|5.87|5.81|5.84|5.85|5.77|5.74|5.8|5.74|5.76|5.68|5.63|5.66|5.72|5.72|5.59|5.65|5.71|5.65|5.67|5.67|5.66|5.59|5.62|5.55|5.54|5.56|5.5|5.53|5.53|5.5|5.69|6.13|6.24|6.18|6.15|6.28|6.27|6.46|6.37|6.36|6.41|6.25|6.32|6.22|6.32|6.29|6.34||||||6.1|6.1|6.12|6.21|6.33|6.39|6.36|||6.34|6.39|6.47|6.4|6.59|6.46
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||125|122.69|126.1|130.61|131.88|125.6|133.82|136.21|137.21|139.2|139|140.89|140.2|138.32|138.3|137.89|135.31|132.9|135.6|141.12|137.85|139.25|141.9|146.71|140.68|145.8|151.28|146.92|145.78|138.7|135.03|146.26|143.2|147.6|148.3|162.51|163.28|151.51|156.7|153|147.49|145.35|144.02|155.16|149.46|151.04|141.37|141|142.54|145.86|148.85|143.66|139.35|139.92|127.2|121|114.92|118.75|120.9|119.6||113.28|108.3|107.3|107.55|105.06|106.63|104.44|103.17|110.85|109.06|107.91|104.33|104.5|102.67|102.76|102.74|103.5|100.44|98.54|99.48|97.16||||96.31|93.71|94.16|85.6|91.79|100.4|103.27|108.5|113.39|112.33|112.99|115.1|119.2|124.67|130.18|140.44|142.68|147.36|||151.24|147.26|151|146.6|145|149.18|153.09|153.65|153.34|154.9|153.26|149.79|150.33|141.98|148|149.92|147.95|140.01|144.9|150.7|166.3|169.78|176.59|181.94|184.52|184.3|178.29|186.4|176.86|178.82|179.7|182.9|180.66|181.55|171.77|171.77|174.89|174.9|167.6|173.47||||||163.07|170|173.88|170.8|179.55|177|176.05|180.03|181|174.4|172.8|179.75|188.87|183.6|188.71|183.64|187.16|186.77|190||197.99|190|192.65|200|188.91|187.45|195.18|199.74|187.85|183.91|190.58|197.15|197.85|198.9|205.26|203.51|194.15|197.8|185.88|198.9|203.87|197|199.44|199.64|212.62|193.29|191.04|191.69|195.6|197.28|186.58|190.6|189.81|187.89|198.65|202.61|209.3|216.77|216.33|196.66|178.78|190.33|198.89|220.99|236.53|252|267.87|275.25|275|282.5|276.53|275.5|270.22|270|263.3|241.2|268|274|271.08|290|294||||||303.05|288.75|312.1|308.9|327.5|327|334.71|||334.51|322|330|328.5|323.85|319.68
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||12.12|12.11|12.36|12.69|12.67|12.69|13.05|13.17|13.25|13.07|12.99|13.08|12.74|12.6|12.48|12.36|12.36|12|12.03|12.72|12.73|12.58|12.52|12.32|12.33|12.53|12.24|12.39|12.28|12.1|11.85|12.25|12.25|11.98|12.07|11.9|11.95|11.97|11.98|11.97|12.01|11.94|11.98|12.19|11.97|12.08|12.09|12.06|12.24|12.27|12.39|12.35|12.34|12.58|12.5|12.66|13.4|12.9|12.72|12.8||12.61|12.48|12.48|12.55|12.52|11.7385|11.5|11.1923|11.9077|11.4692|11.4692|11.2615|11.0769|11.2231|11.1692|11.1846|10.9308|11.2385|11.0923|10.7|10.6154||||10.6692|10.1|10.0923|9.7846|10.5385|11.5846|11.5308|12.0462|12.3615|12.0308|11.7462|13.0462|13.1231|12.8308|12.9769|12.4923|12.9077|13.7692|||14.0846|14.0769|14.2|13.9769|13.3231|13.4462|13.2154|13.6846|14.1846|13.6|13.3539|13.6077|13.2308|12.8077|13.1385|13.4308|13.0385|12.8385|13.3615|14.8462|16.4615|14.9615|15.3769|15.3308|14.9846|16.6462|18.4923|20.5462|18.6769|19.7846|17.9846|16.3462|14.8615|13.5077|12.2769|11.1615|11.3846|11.2692|11.4462|11.1154||||||10.6615|9.6923|9.9615|10.6154|10.6154|10.8692|10.7538|11.1692|11.0462|11.3|11.0538|11.3154|11.3077|11.0692|11.1308|11.0308|11.3462|11.0615|11.2154||11|10.9692|10.9692|10.9077|10.7|10.5077|10.6846|10.8769|10.9769|10.7846|10.7385|10.7923|10.5846|10.6923|10.6231|10.3769|10.1692|10.1692|10.0462|10.2|10.5846|10.4|10.5846|10.3846|10.1615|10.3538|10.3692|10.3615|10.3846|10.4154|10.3231|10.0846|10.3769|10.1846|10.2231|10.0846|9.9615|9.8692|9.8385|9.6538|9.4769|9.4538|9.3308|9.2615|9.5231|9.1769|8.9538|9.0077|9.4692|9.4846|9.4692|9.6385|9.7538|9.8615|9.9692|9.9231|10.0385|9.9615|9.9231|10.1923|10.3846||||||9.8846|9.6923|9.9923|10.0231|10.4231|10.7154|10.5769|||10.9692|11.0538|11.0462|10.8385|11.1538|11.0385
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||2.85|3.1|3.01|2.88|2.62|2.59|2.53|2.59|2.64|2.56|2.56|2.46|2.43|2.43|2.43|2.39|2.43|2.39|2.43|2.56|2.56|2.61|2.58|2.61|2.53|2.59|2.64|2.71|2.68|2.7|2.58|2.61|2.71|2.63|2.71|2.58|2.54|2.55|2.78|2.74|2.57|2.67|2.71|2.76|2.51|2.46|2.51|2.46|2.53|2.55|2.76|2.86|3.09|3.29|3.1|2.91|2.81|2.7|2.45|2.23||2.18|2.27|2.35|2.34|2.33|2.26|2.23|2.1|2.2|2.12|2.13|2.16|2.18|2.07|2.08|2.11|2.1|2.08|2.24|2.13|2.08||||1.89|1.72|1.75|1.68|1.78|1.88|1.86|1.91|1.94|1.88|1.88|1.89|1.86|1.88|1.82|1.89|1.9|1.95|||1.94|1.93|1.95|1.98|2|2|2|2.03|2.07|2.04|2.03|1.98|1.89|1.85|1.97|2.08|2.16|2.25|2.33|2.19|2.24|2.17|1.97|1.95|1.98|1.94|1.98|1.89|1.92|1.88|1.89|1.9|1.86|1.86|1.91|1.91|1.91|2.04|2.17|2.2||||||2.19|2.06|2.14|2.16|2.24|2.19|2.23|2.29|2.31|2.3|2.25|2.3|2.33|2.29|2.32|2.33|2.32|2.26|2.3||2.28|2.18|2.14|2.1|2.07|2.09|2.16|2.2|2.14|2.05|2.11|2.07|2.02|2.01|2.04|2.06|2.08|2.08|2.06|2.1|2.07|2.06|2.07|2.02|2.02|2.06|2.08|2.12|2.11|2.06|2.08|2.06|2.09|2.11|2.02|1.98|1.96|1.98|1.99|2.02|1.99|2.1|2.09|2.12|2.18|2.21|2.1|2.26|2.31|2.33|2.27|2.35|2.38|2.41|2.41|2.27|2.25|2.25|2.44|2.61|2.75||||||2.71|2.68|2.94|2.67|2.72|2.65|2.82|||2.89|2.93|2.9|2.64|2.7|2.56
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||19.94|19.42|19.21|19.11|19.09|18.6|18.7|18.88|19.04|18.95|18.93|18.92|18.6|18.85|18.94|18.39|18.07|17.91|17.7|17.87|18.11|18.01|17.73|17.64|17.68|17.63|17.61|17.25|17.15|17.15|17.14|17.25|17.25|17.23|17.23|17.4|17.35|17.44|17.55|17.81|18.37|17.76|18.4|18.59|18.78|19.07|19.07|19.01|19.3|19.52|19.6|19.56|19.88|19.88|19.7|18.85|18.74|19.1|19.24|19.54||19.88|19.88|19.7|19.54|19.18|18.82|18.89|18.73|19.25|18.57|18.19|18.12|18.75|18.72|18.94|18.74|19.13|19.23|19.26|19.12|19.28||||19.32|18.78|18.53|18.38|18.5|19.1|18.85|19|19.64|19.55|19.73|19.92|19.6|19.66|19.83|20.14|20.15|20.7|||20.52|20.3|20.53|20.89|20.79|20.36|20.26|20.23|20.01|19.8|20.15|18.65|17.78|17.69|18.25|18.37|18.36|18.39|18.57|18.83|19.09|19.15|19.98|20.16|20.29|20.26|20|20.05|20.75|20.86|20.75|20.2|20.11|18.71|18.45|18.28|18.21|18.13|18.18|18.2||||||18.25|17.9|18.34|18.3|18.63|19.06|19.46|19.66|19.64|19.92|20.18|20.1|19.98|19.99|19.86|20.08|20.31|19.77|19.29||19.04|18.17|17.08|16.61|16.58|16.57|16.79|17.01|16.93|16.63|16.75|16.77|17.12|16.74|17.23|16.8|16.4|16.2|16.19|16.23|16.38|16.69|16.56|16.52|16.68|17.15|17.22|17.24|17.45|17.52|17.45|17.56|17.7|17.68|17|16.57|16.58|16.55|17.04|16.95|17.09|16.92|16.1|16.32|16.73|16.86|16.87|17|17.7|17.77|18.28|18.05|18.18|18.06|18.48|18.7|19.29|19.25|19.2|19.3|18.67||||||17.94|17.46|17.48|17.31|17.1|17.56|17.08|||17.54|17.92|17.59|17.65|16.59|16.7
07860|100941|/equities/sgsb-group|SHANGHAICOMP||5.4|5.46|5.54|5.71|5.69|5.78|5.8|5.8|5.8|5.87|5.78|5.71|5.61|5.56|5.62|5.59|5.62|5.5|5.53|5.78|5.71|5.69|5.61|5.58|5.58|5.72|5.69|5.76|5.69|5.5|5.31|5.44|5.45|5.18|5.27|5.33|5.32|5.27|5.29|5.4|5.4|5.41|5.41|5.58|5.41|5.35|5.32|5.18|5.25|5.24|5.22|5.21|5.16|5.2|5.08|5.11|5.06|5.17|5.23|5.29||5.27|5.24|5.27|5.31|5.13|5.11|5.07|4.84|5.06|5.04|4.99|4.98|4.93|4.91|4.96|4.95|4.88|4.93|4.96|4.74|4.72||||4.56|4.35|4.45|4.4|4.73|5.25|5.24|5.5|5.45|5.41|5.32|5.35|5.3|5.29|5.13|5.28|5.3|5.46|||5.38|5.41|5.4|5.37|5.42|5.39|5.28|5.3|5.35|5.31|5.25|5.17|5.12|4.93|5.22|5.34|5.24|5.24|5.57|6.19|6.29|6.42|6.34|6.28|6.26|6.33|6.25|6.51|6.48|6.53|6.47|6.38|6.45|6.29|6.36|6.3|6.53|6.55|6.64|6.47||||||6.32|6.16|6.35|6.28|6.61|6.77|6.57|6.88|6.8|6.94|6.8|7.02|6.93|6.88|6.97|6.76|6.96|7.05|7.09||6.91|6.28|6.3|6.3|6.29|6.24|6.43|6.57|6.69|6.49|6.47|6.57|6.64|6.52|6.55|6.39|6.37|6.38|6.36|6.33|6.53|6.52|6.88|6.66|6.73|6.62|6.9|6.9|7.1|6.45|5.86|5.79|5.85|5.78|5.83|5.74|5.76|5.71|5.71|5.68|5.61|5.65|5.57|5.56|5.77|5.72|5.64|5.76|5.92|6.02|6.02|6.06|6.21|6.25|6.23|6.05|6.13|5.94|5.92|6.11|6.19||||||6.08|5.95|6.08|6.08|6.31|6.59|6.53|||6.48|6.51|6.57|6.55|6.74|6.65
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||0.38|0.384|0.384|0.389|0.387|0.387|0.387|0.388|0.391|0.391|0.389|0.385|0.378|0.379|0.379|0.378|0.375|0.374|0.374|0.383|0.383|0.381|0.378|0.383|0.38|0.385|0.385|0.385|0.382|0.376|0.373|0.378|0.378|0.371|0.376|0.377|0.378|0.374|0.376|0.379|0.377|0.379|0.375|0.38|0.373|0.376|0.373|0.369|0.37|0.369|0.368|0.368|0.37|0.366|0.366|0.367|0.362|0.365|0.365|0.366||0.365|0.364|0.365|0.364|0.36|0.358|0.354|0.351|0.354|0.359|0.355|0.354|0.353|0.354|0.354|0.355|0.355|0.355|0.356|0.355|0.356||||0.352|0.344|0.352|0.349|0.349|0.365|0.361|0.368|0.368|0.369|0.369|0.372|0.366|0.37|0.368|0.377|0.376|0.38|||0.376|0.377|0.376|0.375|0.377|0.377|0.377|0.376|0.374|0.371|0.367|0.372|0.364|0.356|0.37|0.371|0.37|0.366|0.369|0.382|0.385|0.387|0.386|0.388|0.389|0.39|0.39|0.396|0.395|0.399|0.398|0.395|0.392|0.388|0.387|0.389|0.391|0.393|0.398|0.398||||||0.394|0.392|0.395|0.392|0.406|0.41|0.413|0.427|0.428|0.429|0.428|0.428|0.432|0.431|0.438|0.426|0.429|0.429|0.43||0.434|0.413|0.409|0.411|0.41|0.407|0.414|0.419|0.417|0.414|0.421|0.423|0.417|0.413|0.414|0.404|0.397|0.395|0.393|0.39|0.397|0.395|0.402|0.394|0.399|0.396|0.395|0.394|0.401|0.395|0.375|0.373|0.374|0.372|0.367|0.367|0.369|0.368|0.367|0.364|0.363|0.369|0.367|0.365|0.372|0.374|0.368|0.382|0.385|0.386|0.381|0.382|0.378|0.383|0.38|0.378|0.38|0.374|0.374|0.375|0.377||||||0.375|0.372|0.374|0.372|0.378|0.381|0.377|||0.384|0.388|0.389|0.387|0.394|0.398
07862|100812|/equities/yatong|SHANGHAICOMP||6.05|6.06|6.1|6.13|6.12|6.06|6.06|6.08|6.09|6.04|6.01|5.95|5.84|5.89|5.93|5.92|5.87|5.77|5.87|6.13|6.17|6.26|6.24|6.24|6.14|6.05|6.03|6.03|6.04|5.89|5.77|6.06|6.07|5.87|5.94|5.92|5.92|5.92|6.09|6.2|6.06|6.1|6.05|6.07|5.97|5.98|5.93|5.87|5.98|6.03|5.9|6.06|6.03|5.97|5.99|6.12|6.11|6.19|6.3|6.41||6.27|6.46|6.37|6.29|6.11|6.09|6.08|5.92|6.16|6.2|6.25|6.11|6.07|6.3|6|5.77|5.67|5.77|5.82|5.48|5.77||||5.57|5.29|5.43|5.5|5.82|6.18|6.48|7.2|7.8|7.6|7.64|7.84|7.65|8.12|7.38|7.38|7.31|8.12|||7.72|7.98|7.75|7.68|7.84|7.13|7.05|7.08|7.27|7.36|6.84|6.57|6.42|6.15|6.54|6.71|6.69|6.27|6.37|6.59|6.64|6.78|6.73|6.68|6.67|6.5|6.26|6.37|6.47|6.59|6.41|6.32|6.49|6.33|6.49|6.46|6.4|6.32|6.38|6.26||||||6.19|5.87|6.08|5.9|6.28|6.43|6.32|6.48|6.5|6.86|6.58|6.26|6.26|6.18|6.14|6.1|6.07|6|6.01||5.86|5.83|5.82|5.86|5.83|5.83|5.91|6.02|6.28|5.9|5.87|5.83|5.83|5.8|5.75|5.74|5.68|5.65|5.64|5.59|5.72|5.67|5.74|5.63|5.57|5.65|5.72|5.7|5.67|5.68|5.68|5.65|5.72|5.57|5.66|5.6|5.66|5.55|5.53|5.51|5.45|5.49|5.44|5.43|5.5|5.49|5.37|5.38|5.57|5.55|5.59|5.59|5.62|5.68|5.73|5.7|5.79|5.77|5.86|5.9|5.91||||||5.75|5.73|5.84|5.84|6.06|6.11|6|||5.95|6.04|5.97|5.95|6.07|6.05
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||18.54|18.72|18.79|19.85|19.98|20.01|20.1|19.85|20.71|18.83|17.12|16.73|16.39|16.5|16.37|17.29|17.44|17.07|17.2|18.09|17.75|17.96|18.49|18.18|18.14|18.2|17.98|18.28|18.59|18.09|17.74|18.32|18.14|18.72|18.85|17.14|15.58|15.55|16.3|16.53|16.22|16.3|16.04|16.21|15.69|15.75|15.87|15.6|15.88|16.32|16.6|17.28|16.89|17.7|17.57|18.42|18.31|17.9|16.93|16.79||16.73|17.2|17.49|16.76|16.27|15.68|15.93|15.69|16.98|16.64|15.86|16.27|15.5|16.19|16.6|16.45|16.76|17.79|16.17|15.9|16.61||||16.19|14.72|13.38|12.16|12.69|14.1|15.15|14.88|15.3|15.13|13.75|14.92|14.73|14.03|13.39|13.14|12.93|13.47|||13.14|13.05|13.05|12.92|13.09|13.16|13.11|13.26|13.2|13.38|13.25|13.17|12.97|12.69|13.85|14.54|14.34|14.16|14.68|15.2|15.53|16.14|15.32|15.46|14.93|15.04|14.52|15.16|15.21|15.25|15.33|15.29|15.57|15.06|15.06|15.15|15.29|15.12|15.31|14.7||||||14.45|13.67|14.04|13.76|14.55|14.42|14.05|14.56|14.28|14.9|14.48|15.16|15.32|14.91|14.72|14.89|15.55|14.83|15.26||14.94|15.21|15.27|15.41|14.37|14.74|14.73|15|14.64|14.5|14.65|14.83|14.76|14.82|13.97|13.56|13.4|13.54|13.54|13.6|13.84|13.7|13.96|13.66|13.4|13.52|13.74|13.8|13.7|13.69|13.74|13.29|13.45|13.31|13.33|13.06|13.06|12.86|12.77|12.84|12.31|12.56|12.46|12.44|13.39|13.38|13.45|13.05|13.15|13.37|13.03|13.91|13.84|14.13|14.48|15.18|||13.8|14.36|13.05||||||12.8|12.46|12.74|12.92|13.6|13.88|13.59|||13.81|13.68|13.9|13.62|13.75|13.73
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||21.03|20.09|20.24|20.39|20.15|20.3|19.8|18|18.39|18.65|18.25|18.53|17.98|17.63|17.03|16.34|16.16|15.74|16.07|17.37|17.68|18.11|18.13|17.75|18.02|17.74|17.7|17.97|18.14|17.64|17.14|17.19|17.63|17.02|17.67|17.53|17.12|16.4|16.99|16.98|17.28|18.05|17.19|17.28|17.19|17.26|17.22|17.1|17.47|17.23|17.27|16.97|16.51|16.49|16.52|16.56|16.46|17.03|17.04|16.9||16.74|16.92|17.15|16.85|16.96|16.97|16.77|16.55|17.54|17.38|17.28|16.92|16.78|17.27|16.91|17.51|15.92|16.15|15.98|15.58|15.8||||15.52|14.95|15.63|15.24|15.93|17.05|17.12|18.02|18.55|19.08|18.73|18.04|17.96|18.68|18.46|19.08|19.78|20.48|||20.45|20.53|20.91|21.53|19.57|19.9|20.12|20.53|20.41|20.91|20.74|20.58|20.29|20.06|21.46|23.35|24.72|24.11|26.75|29.72|27.02|25.1|24.7|24.77|24.58|25.1|24.94|26.47|25.59|26.5|25.27|25.02|25.61|25.05|25.6|25.45|25|24.95|25.12|24.66||||||23.11|21.01|22.35|22.65|22.96|23.56|24.74|24.08|22.97|23.8|22.98|23.01|22.99|22.9|21.74|21.37|21.93|21.61|21.56||21.26|21.33|20.84|21.19|20.91|20.88|20.63|20.86|20.86|20.6|20.89|21.48|21.34|21.63|21.76|22.3|21.98|21.31|21.04|21|21.2|21.01|21.52|21.42|21.95|22.52|21.7|21.61|20.17|20.26|19.91|19.9|20.44|20.23|20.25|19.98|20.16|20.13|19.92|19.78|19.9|19.77|19.75|19.48|19.89|19.98|19.54|19.22|19.93|21.33|21.88|21.88|22.15|22.51|22.41|22.19|22.45|22.89|22.87|22.66|22.3||||||21.91|21.55|23.05|24.72|24.75|24.56|24.2|||24|24.31|22.92|23.28|23.04|23.47
07865|100774|/equities/aj-corp|SHANGHAICOMP||5.83|5.9|5.77|5.83|5.82|5.84|5.86|5.88|5.82|5.75|5.82|5.76|5.59|5.62|5.66|5.71|5.55|5.54|5.62|5.81|5.86|5.84|5.8|5.77|5.74|5.76|5.78|5.77|5.78|5.72|5.61|5.81|5.76|5.72|5.73|5.71|5.69|5.73|5.84|5.9|5.91|5.93|5.93|5.99|5.91|5.95|5.95|5.85|5.96|5.99|5.97|6.26|6.42|6.25|6.11|6.2|6.09|6.1|6.07|6.11||6.08|6.08|6.11|6.03|6.06|6.08|5.97|5.87|6.1|6.09|6.02|5.99|5.98|5.98|6.06|6.02|6.08|5.9|5.87|5.8|5.9||||5.93|5.76|5.86|5.76|5.88|6.18|6.15|6.28|6.4|6.33|6.39|6.53|6.44|6.58|6.43|6.55|6.55|6.78|||6.7|6.59|6.6|6.47|6.51|6.49|6.46|6.52|6.52|6.39|6.48|6.39|6.32|6.12|6.4|6.48|6.41|6.38|6.51|6.75|6.86|6.99|6.9|6.92|6.96|7|6.84|7.01|6.89|6.89|6.91|6.82|6.87|6.86|6.91|6.97|7.01|6.97|6.98|6.56||||||6.46|6.43|6.46|6.45|6.7|7.03|6.8|6.73|6.67|6.69|6.77|6.91|6.93|6.95|6.99|6.96|6.84|6.87|6.86||6.76|6.71|6.68|6.68|6.7|6.69|6.73|6.77|6.76|6.65|6.68|6.69|6.65|6.63|6.72|6.69|6.76|6.69|6.69|6.62|6.6|6.56|6.58|6.5|6.45|6.51|6.54|6.48|6.49|6.5|6.53|6.45|6.46|6.46|6.59|6.5|6.48|6.4|6.34|6.34|6.29|6.33|6.33|6.28|6.44|6.48|6.46|6.65|6.74|6.81|6.72|6.7|6.75|6.88|6.86|6.85|6.99|6.95|6.99|7.13|7.17||||||7|7.06|7.16|7.11|7.33|7.38|7.22|||7.31|7.41|7.58|7.44|7.59|7.59
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||24.73|24.93|25.54|26.15|26.47|25.18|25.56|25.98|25.84|26.17|26.59|26.58|26.43|26.4|26.59|26.41|25.28|24.69|24.5|26.11|26.11|26.46|26.43|26.37|26.03|26.08|26.59|26.74|26.09|25.28|24.94|25.2|25.16|25|25.8|26.79|25.87|25.7|25.77|26.54|26.69|26.85|26.8|26.95|26.55|26.63|26.58|26.08|27.08|26.29|25.96|26.27|25.65|25.4|25.63|25.41|25.33|26.37|25.88|26.19||25.61|25.16|25.27|25.03|24.83|24.94|24.86|23.99|25.82|25.18|24.93|25.46|25.02|24.82|24.9|24.76|24.59|24.77|24.45|25.02|23.17||||23.12|22.56|23|21.72|23.17|25.55|26.23|28|28.27|28.44|28.68|29.2|28.89|30.55|30.25|31.87|33.2|35.72|||35.37|35.96|35.25|34.78|36.28|36.09|36.97|39.38|40.5|38.88|39.66|40.2|40.13|38.1|39.02|41.52|40.93|42.09|40|38.9|38.3|39.41|39.12|39.65|40.03|39.61|38.86|42.41|43|42.24|38.4|34.91|35.69|35.2|35.54|36.01|36.6|36.76|35.55|34.62||||||34.08|34.58|37.46|39.17|41.14|40.92|41.61|41.33|39.26|39.6|36|36.61|36.71|36.62|37.72|36.5|36.38|37.05|37.91||36.92|36.8|36.49|36.49|34.49|34|35.57|36.32|35.35|35.06|36.13|36.35|36.22|36.64|34.72|34.24|34.88|35.06|32.88|33.39|34.67|34.82|35.72|34.75|33.84|34.68|34.56|34.9|33.61|34.36|33.97|33.15|33.85|34.15|33.18|32.65|32.41|31.95|31.79|31.27|31.42|32.38|32.26|31.93|32.03|31.22|31.2|31.28|31.66|32.64|32.97|32.6|33.52|33.54|32.55|32.23|30.97|31.03|30.82|31.97|31.74||||||31.42|31.1|32.98|33.35|32.75|33.28|32.72|||33.33|33.45|35.3|35.47|35.47|36.94
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||11.32|11.31|11.33|11.42|11.52|11.25|11.25|11.3|10.56|10.52|10.6|10.56|10.4|10.56|10.65|10.67|10.57|10.5|10.49|11.18|11.53|11.51|11.18|11.28|11.44|11.48|11.33|11.37|11.31|11.39|11.28|11.67|11.81|11.79|11.9|11.99|12.01|12.06|12.37|12.66|12.95|13.21|12.81|12.98|12.94|12.93|12.59|11.81|12.04|12.19|12.34|12.39|12.22|12.22|12.24|12.31|12.32|13.3|14.09|12.81||12.15|12.03|12.26|12.26|12.23|12|11.79|10.72|11.28|11.44|11.46|11.53|11.42|12.1|12.06|12.22|11.8|11.36|10.94|10.59|10.83||||11.17|10.22|10.36|10.28|10.26|11.4|11.21|11.83|11.8|12.15|12.15|12.22|12.13|12.51|11.37|11.52|11.7|11.61|||11.31|10.84|10.75|10.65|10.84|10.69|10.73|10.93|11.01|10.97|11.07|10.88|10.58|9.85|10.5|10.93|10.55|10.34|10.72|11.16|11.43|11.5|11.42|11.34|11.34|11.4|11.45|11.83|11.82|11.95|12|11.92|12.05|12.05|12.15|12.06|12.17|12.07|12.1|11.94||||||11.8|11.15|11.53|11.73|13.03|13.16|13.14|13.3|13.21|13.35|13.36|13.64|13.56|13.47|13.6|13.71|13.71|13.88|13.6||13.33|13.45|13.27|13.28|13.32|13.46|13.17|13.3|13.34|13.43|13.16|13.09|13.07|13.06|13.13|13.03|13.21|13.33|13.08|13.12|13.23|13.21|13.31|13.22|13.2|13.59|13.4|13.38|13.4|13.45|13.47|13.31|13.61|13.86|14.06|13.7|13.85|14.02|14.34|14.37|14.48|14.72|14.67|14.41|14.18|13.77|13.15|13.31|13.73|13.47|13.44|13.51|13.69|13.61|13.37|13.61|13.93|13.93|14.02|14.13|14.52||||||14.43|14.2|14.61|14.99|14.62|14.05|14.13|||13.79|13.99|14.09|14.13|14.44|15.09
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.786|0.787|0.783|0.79|0.795|0.791|0.794|0.795|0.783|0.784|0.785|0.781|0.774|0.778|0.779|0.78|0.775|0.777|0.771|0.788|0.789|0.787|0.78|0.777|0.777|0.777|0.78|0.781|0.781|0.775|0.777|0.782|0.788|0.788|0.786|0.796|0.791|0.79|0.814|0.816|0.824|0.827|0.816|0.818|0.82|0.818|0.816|0.801|0.803|0.803|0.803|0.81|0.814|0.812|0.811|0.82|0.812|0.824|0.845|0.808||0.795|0.796|0.804|0.802|0.8|0.792|0.8|0.763|0.772|0.782|0.782|0.784|0.783|0.79|0.792|0.79|0.786|0.772|0.769|0.765|0.775||||0.782|0.752|0.743|0.76|0.759|0.779|0.766|0.785|0.785|0.79|0.798|0.795|0.796|0.81|0.775|0.779|0.78|0.78|||0.771|0.749|0.752|0.754|0.755|0.753|0.757|0.762|0.761|0.76|0.76|0.766|0.752|0.732|0.75|0.766|0.772|0.761|0.774|0.779|0.779|0.794|0.796|0.789|0.794|0.804|0.802|0.812|0.81|0.821|0.832|0.833|0.841|0.842|0.842|0.847|0.849|0.85|0.85|0.848||||||0.849|0.847|0.855|0.854|0.868|0.871|0.875|0.874|0.871|0.872|0.882|0.88|0.882|0.877|0.879|0.878|0.88|0.884|0.882||0.88|0.876|0.876|0.875|0.873|0.874|0.875|0.875|0.874|0.872|0.873|0.872|0.868|0.872|0.869|0.869|0.873|0.869|0.864|0.862|0.868|0.861|0.861|0.856|0.858|0.872|0.872|0.873|0.877|0.874|0.866|0.86|0.86|0.864|0.87|0.86|0.868|0.864|0.862|0.862|0.865|0.88|0.88|0.88|0.88|0.886|0.865|0.873|0.876|0.876|0.879|0.884|0.88|0.883|0.883|0.9|0.91|0.908|0.904|0.911|0.913||||||0.912|0.897|0.918|0.916|0.898|0.889|0.893|||0.89|0.879|0.891|0.887|0.889|0.896
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||54.68|53.88|54.99|59.68|60.99|61.97|67.4|63.51|61.53|60.29|61|61.3|62.67|62.45|64.35|61.13|63.4|65.68|70.69|67.62|69.43|66|68.86|62.6|63.26|64.2|64|60|60.44|56.51|54.58|54.31|51.07|50.4|50.93|50.54|53.8|50.32|48|49.6|50.16|49.19|49.49|53.79|56|56.2|56|51.12|48.99|51.84|53.31|52.03|50.98|52.32|50.09|47.34|43.13|45.8|43.58|43.88||42.68|38.8|37.52|37.5|35.46|35.58|35.78|35.31|37.5|37.31|37.25|37.48|37.37|35.15|36.49|34.5|34.77|32.24|29.31|30.24|31.86||||30.35|29.35|30.22|28.19|30.51|33.9|35.01|36.8|37.3|37.94|35.93|33.6|33.01|34.3|34.31|36.9|37.69|38.06|||40.09|40.93|44.22|42.12|42.8|42.73|43.58|44.19|43.28|43.65|42.99|43.82|41.06|38.9|40.03|41.84|42.68|42.26|40.84|42.26|43.57|45.7|49.09|50.39|52.62|52.8|51|50.9|48.41|48.38|51.46|52.24|51.38|53.65|51.62|51.7|52.91|53.7|52.4|54.5||||||55.75|57.27|60.56|58.71|61.66|58.68|59.21|62.57|69.52|71|71.09|64.63|62.51|59.2|61.23|57.6|58.04|54.18|56||58.4|58.73|58.8|59.4|59.99|64.01|66.13|60.12|54.65|52.02|52|52.62|53.18|56.35|54.4|53.82|53.5|52.9|51.6|55.85|56.06|54.89|56.51|58.82|56.46|51.33|49.77|49.3|47.6|43.96|39.96|39.68|38.3|37.99|37.29|36.6|35.99|35.78|34.46|34.28|32.87|32.9|32.02|31.97|31.02|31.46|29.73|32.18|31.42|31.42|31.56|32|31.98|31.99|31.12|30.73|30.16|30.35|29.38|28|27.97||||||26.86|26.81|26.69|27.5|27.98|28.1|27.7|||27.9|28.35|28.88|29.11|29.36|30.1
07870|100943|/equities/baosight|SHANGHAICOMP||37.52|37.3|38.46|39.41|39.19|38.01|38.93|39.1|39.43|39.31|40.05|40.91|40.95|41.85|42.2|41.8|40.5|40.21|39.55|40.39|40.19|41.25|41.61|41.57|41.64|42.17|42.74|42.45|42.81|41.5|40.22|41.0462|40.8692|39.8231|40.2|41.2231|40.4616|40.9308|41.0539|41.7154|41.2308|42|42.4692|42.9769|43.0769|42.7923|42.3769|41.4077|42.2|41.5462|41.9231|41.9385|42.2077|41.4846|41.2308|41.5231|41.3231|41.9154|42.1154|42.1692||40.6462|39.0923|40.1385|40|36.8385|37.0462|37.2462|36.3462|37.6615|37.5385|37.3923|37.6692|38.1|38.3077|38.8154|38.9769|38.4616|38.6615|37.6|37.2846|37.5616||||36.6077|35.4154|34|31.1|33.5|34.1231|34.9615|36|36.3077|36.5462|36.3769|36.6923|35.8462|36.0616|33|35.8846|37.7539|37.7308|||37.9616|37.5|37.9308|36.2923|36.2308|36.5154|36.6539|36.9077|37.5923|37.6846|38.1154|39.6615|37.3462|35.5923|37.2231|38.7692|39.4462|38.1615|36.4923|37.0154|38.7462|39.4|40.2154|41.1|41.3231|40.8|40.0385|41.8462|41.5|43.2539|40.9846|40.0231|40.1231|40.5846|39.4|40.3308|40.9154|41.6|41.1769|42.1769||||||41.5231|43.8846|46.2154|46.7077|47.5923|48.0385|48.1462|48.7154|49.4616|48.9923|45.8923|45.0154|45.4308|43.9846|46.4077|45.8692|46.2462|46.5692|47.9231||46.7923|47.3|45.8769|46.7231|47.3692|47.6923|46.3462|46.7231|45.9846|45.6616|45.8846|46.8385|46.3846|47.6154|47.2462|49.5231|50.9923|49.1308|48.4308|49.3077|49.8539|50.4539|50.9616|50.9923|50.4539|51.2923|51.9769|52.4462|52.9846|53.3077|54.2385|55.2308|56.1462|56.6385|55.8539|54.7385|55.3769|56.8462|56.9154|55.5231|55.6846|55.8539|56.2923|54.7462|53.7154|53.8462|52.8231|53.2154|53.7692|54.6154|55.2923|55.5385|56.3846|54.4308|53.5923|53.7692|51.8385|50.9|50.7308|50.7692|52.4077||||||50.7692|49.5846|52.3616|51.1462|52.9616|51.3769|52.6846|||52.0539|52.0462|53.3308|53.0462|53.8|54.9616
07871|101185|/equities/baosight-b|SHANGHAICOMP||3.13|3.135|3.228|3.314|3.309|3.262|3.417|3.441|3.45|3.437|3.428|3.462|3.448|3.441|3.459|3.447|3.362|3.343|3.329|3.359|3.351|3.348|3.328|3.269|3.268|3.297|3.344|3.317|3.332|3.274|3.193|3.2362|3.2154|3.1708|3.1838|3.23|3.2038|3.2369|3.2692|3.2777|3.2477|3.2446|3.2262|3.2308|3.2485|3.2415|3.2108|3.1415|3.1523|3.1138|3.1331|3.0346|3.0223|3.0154|3.0285|3.0662|3.0592|3.1|3.1154|3.0754||2.9846|2.9523|3.0077|2.9654|2.8546|2.8554|2.8692|2.8631|2.9231|2.96|2.9269|2.8846|2.7923|2.7685|2.8208|2.8231|2.8785|2.8854|2.8654|2.8608|2.8923||||2.8385|2.7385|2.7346|2.6092|2.7669|2.8831|2.8915|2.9285|2.9015|2.9215|2.9115|2.9638|2.9162|2.8469|2.9769|3.0792|3.1777|3.2115|||3.1862|3.1308|3.1285|3.0408|2.9838|3.0346|3.0346|3.0538|3.0654|3.05|3.0315|3.0831|2.9538|2.8177|2.9538|3.0208|3.0008|2.8915|2.8185|2.9615|3.05|3.0262|2.9992|3.0769|3.3138|3.4785|3.5231|3.5854|3.5808|3.5938|3.4985|3.4662|3.4769|3.4677|3.4231|3.5277|3.5569|3.5523|3.4177|3.4854||||||3.5308|3.5754|3.6154|3.63|3.7346|3.7469|3.7538|3.7623|3.7631|3.7577|3.6869|3.6885|3.6792|3.6538|3.6869|3.6746|3.6769|3.7154|3.7154||3.7131|3.6715|3.5977|3.6577|3.6815|3.6662|3.6108|3.6069|3.5315|3.3908|3.3762|3.6462|3.67|3.68|3.7485|3.76|3.7692|3.7123|3.5731|3.5385|3.7515|3.8062|3.7415|3.7469|3.6838|3.6654|3.6538|3.5154|3.42|3.3308|3.5723|3.45|3.4462|3.3754|3.3031|3.2523|3.2538|3.2423|3.2508|3.2354|3.2123|3.1677|3.1623|3.1508|3.1285|3.0746|3.0462|3.0677|3.0377|3.0515|3.0738|3.0685|3.0677|3.0177|2.9823|2.9685|2.9408|2.9354|2.9385|2.8992|2.9154||||||2.88|2.8462|2.8846|2.8792|2.8915|2.8477|2.7992|||2.8023|2.7754|2.8238|2.8377|2.8577|2.9015
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||8.68|8.48|8.43|8.75|8.85|8.84|9.14|9|8.91|8.63|8.64|8.73|8.83|8.81|8.88|8.71|8.72|8.08|8.38|8.35|8.58|8.76|8.28|8.05|8.06|8.27|8.11|8.1|7.95|8|7.77|7.8|7.93|7.8|7.88|8.04|8.13|8.03|7.69|7.71|7.62|7.77|7.61|7.47|7.47|7.42|7.27|7.15|7.27|7.27|7.47|7.22|7.35|6.68|6.77|6.77|6.64|6.92|7.07|7.17||7.1|7.08|7.14|7.36|6.92|6.95|7.19|7.25|6.96|7.03|7.47|7.5|6.82|6.2|6.11|6.15|6.26|6.18|6.22|6.26|6.42||||5.84|5.74|5.7|5.55|5.72|6.14|6.12|6.4|6.51|6.48|6.43|6.62|6.6|6.77|6.55|6.84|6.87|7.05|||7.01|7.03|7.1|6.79|6.9|6.95|7.04|7.18|7.06|7.14|7.21|7.1|6.91|6.68|7.07|7.21|7.11|6.88|7.1|7.28|7.47|7.67|7.74|7.8|7.8|7.8|7.57|7.92|7.9|8.12|8.12|8.13|8.37|8.49|8.57|8.66|8.72|9.16|9.1|9.1||||||9.05|8.97|9.08|8.97|9.24|9.33|9.28|9.66|9.38|9.45|9.32|9.52|9.68|9.61|9.77|9.9|10.25|10.08|10.39||10.41|9.61|9.57|9.3|9.27|9.25|9.41|9.38|9.49|9.71|9.73|9.3|9.48|9.25|9.3|9.12|9.4|9.5|9.3|9.32|9.63|9.54|9.43|9.18|8.87|9.08|9.35|9.34|9.42|9.65|9.71|9.77|9.5|9.6|9.56|9.41|9.53|9.28|9.28|9.27|9.52|9.77|9.5|9.27|9.11|9.14|9.03|9|9.21|8.91|8.74|8.8|8.81|8.92|8.9|9|9.05|9|8.99|9.17|9.26||||||8.73|8.8|8.92|8.77|8.76|8.95|9.19|||9.15|9.28|9.68|10.05|10.11|10.37
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||7.85|7.75|8.07|8.43|8.02|8.22|8.68|8.54|8.4|8.08|8.14|8.09|7.95|7.75|7.94|7.55|7.96|7.88|8.22|8.7|8.61|8.39|8.45|7.95|7.95|8.15|8.6|7.82|7.97|7.79|7.59|7.72|7.8|7.51|7.8|7.57|6.88|6.75|6.71|6.81|6.96|7.13|7.39|8.01|8.17|7.64|7.65|7.93|7.21|6.89|7.04|6.77|6.75|6.92|6.74|6.65|6.3|6.46|6.42|6.49||6.5|6.31|6.27|6.32|6.22|6.28|6.35|6.17|6.38|6.25|6.28|6.22|6.09|6.08|5.91|5.69|5.62|5.59|5.54|5.53|5.64||||5.41|5.06|5.32|5.39|5.99|6.66|6.43|6.52|6.47|6.59|5.99|5.92|5.85|5.96|5.83|6.1|6.25|6.4|||6.24|6.2|6.19|6.13|6.27|6.22|6.14|6.23|6.23|6.27|6.2|6.07|6.05|5.85|6.2|6.29|6.28|6.26|6.33|6.6|6.71|6.85|6.9|6.83|6.7|6.75|6.66|6.83|6.71|6.81|6.71|6.66|6.79|6.76|6.61|6.57|6.75|6.78|6.75|6.66||||||6.48|6.26|6.46|6.39|6.66|6.59|6.62|6.93|6.87|7.39|7.26|7.51|7.72|7.48|7.41|7.65|7.74|7.33|7.74||7.5|7.46|7.24|7.48|7.35|7.28|7.78|7.64|7.88|8.14|7.4|7.32|7.31|7.41|7.75|7.21|6.55|6.54|6.36|6.63|7.12|7.33|6.66|6.27|6.22|6.91|6.92|6.98|7.02|6.95|6.93|6.83|7|6.84|6.95|6.97|7.02|6.73|6.59|6.44|6.12|5.93|5.79|5.89|5.97|5.86|5.77|5.93|6.13|6.14|6.04|6.18|6.34|6.32|6.35|6.24|6.29|6.17|6.16|6.25|6.32||||||6.14|6.01|6.16|6.13|6.56|6.8|6.63|||6.56|6.62|6.77|6.58|6.75|6.64
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||16.73|17|17.18|17.89|17.84|17.83|18.47|18.16|18.28|17.95|17.9|18.26|18.38|18.12|18.26|17.51|17.58|17.44|17.64|18.12|18.15|17.51|17.54|17.22|17.35|17.23|17.16|17.01|17.44|16.58|15.96|15.95|16|16.66|16.77|17.09|17.4|17.93|16.87|17.17|17.62|17.45|17.9|18.63|18.8|19.14|17.4|16.66|16.65|16.75|16.63|16.48|16.58|16.73|16.49|16.38|15.86|16.38|16.36|16.62||16.52|16.18|16.01|15.92|15.72|15.74|15.7|15.38|15.9|15.59|15.57|15.46|15.26|15.16|15.1|14.86|14.76|14.66|14.73|14.46|14.79||||14.87|14.2|14.2|13.77|14.35|15.7|16.16|16.69|16.48|16.56|15.82|16.07|15.9|16.15|15.95|16.68|16.96|17.41|||17.25|17.46|17.15|17|16.91|16.88|16.77|17.09|17.25|17.29|17.2|17.03|16.86|16.84|16.85|17.3|16.88|16.78|17.16|17.47|17.71|18.01|18.23|18.18|18.32|17.93|17.93|18.39|18.15|18.48|18.19|18.25|18.44|18.03|18.22|18.03|18.36|18.55|18.37|18.15||||||17.54|17.66|18.22|17.9|19.02|19.18|18.99|19.7|20.04|20.39|19.95|19.99|20.07|19.76|19.74|19.41|19.96|19.58|21.09||20.73|20.72|21|22.24|22.65|23.88|22.85|20.77|20.55|20.15|20.6|21.49|21.9|21.81|21.68|22.04|21.63|21.63|21.53|22|23.67|24.08|25.62|23.29|22.72|20.65|22.76|20.69|20.5|20.86|20.68|19.94|20.75|20.43|20.78|21.5|21|20.67|20.73|20.12|20.8|20.37|18.52|18.6|18.63|16.94|16.67|17.65|17.78|17.97|17.48|17.75|17.94|17.9|17.55|17.28|17.18|17.1|16.88|16.88|16.71||||||16.3|16.2|16.41|16.25|16.82|17.2|16.92|||17.4|17.16|17.31|17.14|17.61|17.22
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||7.04|7.07|7.1|7.29|7.26|7.18|7.23|7.36|7.31|7.28|7.33|7.36|7.27|7.35|7.4|7.41|7.21|7.05|7.08|7.43|7.52|7.57|7.57|7.54|7.5|7.64|7.64|7.71|7.48|7.35|7.02|7.38|7.49|7.31|7.42|7.52|7.36|7.37|7.44|7.57|7.69|7.81|7.81|7.97|7.93|7.73|7.64|7.66|7.84|7.79|7.73|7.89|7.76|7.65|7.78|7.85|7.87|8|7.98|8.02||7.87|7.8|7.85|7.87|8.06|7.92|7.87|7.56|8.07|7.84|7.81|7.85|7.83|7.98|8.02|7.92|7.91|8.09|7.7|7.5|7.35||||7.12|6.94|7.21|6.96|7.07|7.58|7.76|8.23|8.34|8.33|8.47|8.8|9.17|10.19|10|10.41|10.29|10.98|||10.45|10.2|10.15|9.93|10.29|10.14|10.9|10.85|11.4|11.15|10.52|10.93|10.79|9.81|10.4|11.55|12.14|11.04|10.04|9.13|9.15|9.5|9.75|9.9|9.95|10.33|10.66|10.04|10.01|10.27|9.34|8.86|8.97|9.2|8.88|8.07|8.4|8.31|8.13|7.63||||||8.26|9.18|10.2|10.88|9.89|10.49|10.35|10.05|9.14|8.97|8.15|8.74|8.37|8.43|8.47|8.14|8.27|8.35|8.29||8.12|8.09|7.98|8.04|8.01|7.91|8.09|8.17|8.36|8.15|8.08|7.96|7.91|7.86|7.66|7.73|7.77|7.75|7.75|7.56|7.76|7.78|7.81|7.66|7.44|7.52|7.63|7.57|7.52|7.57|7.61|7.46|7.59|7.57|7.61|7.42|7.45|7.43|7.37|7.24|7.21|7.18|7.19|6.95|7.19|7.15|7.1|7.8|8.1|8.17|8.08|8.1|8.14|8.23|8.2|8.17|8.29|8.27|8.25|8.39|8.35||||||8.19|8.18|8.19|8.15|8.52|8.65|8.51|||8.52|8.63|8.74|8.66|8.8|8.71
07876|100763|/equities/jinling|SHANGHAICOMP||12.8|13.16|12.5|12.86|12.84|13.01|12.78|12.96|12.72|12.8|12.86|13.17|12.34|12.31|12.36|12.43|12.17|11.58|11.72|12.28|12.25|12.46|12.42|12.35|12.24|12.43|12.35|12.55|12.63|12.67|11.96|12.45|12.94|13.08|12.98|12.85|12.96|12.73|13.17|13.47|13.08|14.52|13.2|12.6|12.81|13.68|12.44|11.31|11.6|11.67|11.78|12|12.83|11.95|11.36|11.6|11.11|11.12|10.97|11||10.82|10.7|10.84|10.85|10.57|10.59|10.35|10.26|10.66|10.65|10.53|10.59|10.45|10.46|10.41|10.33|10.31|10.32|10.21|10.08|10.23||||9.78|9.32|9.82|9.7|10.74|11.2|11.19|11.28|11.45|11.55|12.08|12.48|12.22|12.7|12.02|13|12.6|12.55|||12.66|12.32|12.45|12.17|12.32|12.15|12.42|12.61|12.56|12.59|13.07|12.76|13.05|11.86|11.61|11.72|11.37|11.38|11.81|12.03|12.25|12.39|12.42|12.39|12.35|12.3|12.34|12.87|12.55|12.87|12.73|12.74|12.82|12.53|12.56|12.76|12.88|12.85|12.9|12.32||||||12.2|12.12|12.59|12.4|13.06|13.17|13.48|13.45|13.46|13.39|13.44|13.9|14.09|13.72|13.64|13.83|13.92|13.84|13.94||13.84|13.84|13.83|13.65|13.36|13.39|13.56|13.74|13.82|13.65|13.91|14.03|13.84|13.87|13.96|14.1|13.97|13.8|13.58|13.55|13.71|13.76|14.12|13.13|12.73|13|13.13|13.16|13.28|13.25|13.28|13.15|13.1|13.08|13.25|13.1|13.2|13.04|12.86|12.86|12.8|12.85|12.65|12.6|12.83|12.81|12.59|12.66|12.99|13.24|14.62|14.68|14.52|14.58|14.58|14.6|14.77|14.75|14.56|14.64|14.58||||||14.47|14.41|14.62|14.77|15.35|15.18|15.13|||15.36|15.48|15.76|15.68|16.08|16.36
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||0.703|0.7|0.696|0.706|0.706|0.703|0.704|0.708|0.71|0.711|0.708|0.71|0.691|0.693|0.693|0.693|0.689|0.683|0.687|0.701|0.702|0.7|0.691|0.705|0.705|0.709|0.77|0.77|0.77|0.758|0.749|0.755|0.751|0.748|0.752|0.762|0.762|0.763|0.772|0.76|0.758|0.751|0.75|0.768|0.764|0.757|0.757|0.746|0.742|0.746|0.762|0.762|0.769|0.773|0.774|0.781|0.78|0.785|0.778|0.764||0.742|0.758|0.761|0.764|0.764|0.736|0.729|0.721|0.737|0.721|0.713|0.711|0.71|0.707|0.702|0.696|0.7|0.696|0.692|0.694|0.693||||0.687|0.672|0.67|0.653|0.659|0.68|0.673|0.685|0.698|0.695|0.682|0.716|0.704|0.684|0.679|0.674|0.66|0.666|||0.655|0.653|0.653|0.65|0.642|0.639|0.641|0.638|0.635|0.634|0.623|0.63|0.625|0.607|0.633|0.638|0.636|0.625|0.632|0.639|0.637|0.642|0.643|0.637|0.639|0.649|0.654|0.661|0.653|0.67|0.67|0.67|0.669|0.664|0.668|0.672|0.679|0.673|0.672|0.67||||||0.662|0.662|0.663|0.658|0.677|0.682|0.681|0.679|0.678|0.681|0.68|0.681|0.685|0.667|0.664|0.663|0.662|0.66|0.674||0.677|0.677|0.674|0.675|0.675|0.667|0.676|0.677|0.659|0.648|0.66|0.667|0.657|0.658|0.671|0.664|0.662|0.676|0.674|0.677|0.665|0.658|0.659|0.65|0.637|0.642|0.642|0.644|0.646|0.649|0.637|0.627|0.624|0.608|0.609|0.613|0.616|0.605|0.611|0.606|0.597|0.634|0.633|0.631|0.661|0.665|0.648|0.684|0.662|0.662|0.652|0.656|0.642|0.659|0.652|0.638|0.638|0.637|0.633|0.641|0.65||||||0.661|0.644|0.645|0.628|0.653|0.7|0.716|||0.695|0.704|0.703|0.698|0.711|0.696
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||6.82|6.41|6.39|6.57|6.55|6.61|6.81|6.74|6.73|6.56|6.59|6.65|6.23|6.21|6.22|6.19|6.25|6.14|6.17|6.43|6.5|6.59|6.38|6.4|6.38|6.57|6.46|6.64|6.5|6.34|6.04|6.16|6.15|6.12|6.16|6|6.02|5.95|6.01|6.12|6|5.91|6.05|6.24|6.06|5.95|5.9|5.74|5.83|5.83|5.83|5.92|5.94|5.87|5.81|5.81|5.73|5.79|5.79|5.86||5.84|5.85|5.78|5.78|5.76|5.78|5.69|5.52|5.72|5.61|5.54|5.54|5.5|5.49|5.56|5.52|5.48|5.58|5.44|5.4|5.49||||5.43|5.25|5.2|5.03|5.23|5.59|5.67|5.85|5.77|5.8|5.73|5.71|5.67|5.61|5.51|5.65|5.75|5.81|||5.74|5.8|5.71|5.68|5.74|5.74|5.69|5.75|5.71|5.72|5.64|5.58|5.52|5.41|5.72|5.85|5.81|5.8|5.94|6.07|6.08|6.15|6.07|6.03|5.88|5.94|5.92|6.05|6.04|6.11|6.01|5.92|5.95|5.9|5.95|5.86|5.97|5.99|5.94|5.83||||||5.77|5.61|5.74|5.71|5.94|5.93|6.02|6.18|6.18|6.28|6.16|6.28|6.28|6.24|6.19|6.17|6.27|6.23|6.3||6.18|6.19|6.14|6.16|6.09|6.05|6.19|6.16|6.13|6.11|6.04|6.07|6.05|5.97|5.99|6.02|6.08|6.09|6.07|6.08|6.25|6.24|6.3|6.2|6.18|6.18|6.27|6.34|6.37|6.37|6.27|6.15|6.17|6.11|6.09|5.98|5.9|5.89|5.83|5.83|5.8|5.81|5.68|5.7|5.75|5.77|5.63|5.58|5.67|5.68|5.74|5.78|5.84|5.9|5.91|5.84|5.94|5.91|6.06|6.14|6.12||||||5.82|5.73|5.81|5.75|6.05|6.18|6.28|||6.25|6.24|6.29|6.09|6.29|6.13
07879|100403|/equities/shanghai-const|SHANGHAICOMP||2.71|2.73|2.72|2.73|2.75|2.72|2.71|2.75|2.75|2.74|2.74|2.72|2.7|2.72|2.72|2.73|2.7|2.69|2.73|2.79|2.93|2.94|2.94|2.93|2.9|2.92|2.93|2.95|2.93|2.93|2.9|2.99|3.03|3.03|2.99|2.99|2.98|2.98|3.01|3.01|3.03|3.03|3.04|3.02|3.01|3.02|3.02|3.02|3.06|3.04|3.06|3.05|3.09|3.09|3.06|3.09|3.12|3.07|3.08|3.08||3.1|3.09|3.14|3.19|3.15|3.08|3.04|3|3.07|3.1|3.09|3.07|3.08|3.16|3.19|3.24|3.18|3.23|3.03|2.99|3.16||||3.24|3.2|3.14|3.05|2.97|3.08|3.03|3.13|3.24|3.25|3.3|3.34|3.29|3.42|3.41|3.44|3.3|3.39|||3.27|3.26|3.23|3.13|3.15|3.1|3.08|3.12|3.12|3.08|3.11|3.02|3|2.94|3.13|3.2|3.24|3.21|3.22|3.31|3.32|3.37|3.3|3.29|3.26|3.32|3.31|3.47|3.59|3.7|3.74|3.6|3.68|3.52|3.54|3.6|3.65|3.61|3.59|3.48||||||3.29|3.32|3.36|3.3|3.45|3.42|3.52|3.52|3.44|3.36|3.4|3.52|3.59|3.63|3.67|3.66|3.64|3.53|3.58||3.6|3.63|3.56|3.54|3.58|3.64|3.62|3.62|3.65|3.59|3.69|3.35|3.29|3.25|3.32|3.31|3.32|3.34|3.39|3.35|3.4|3.22|3.21|3.1|3.1|3.1|3.15|3.13|3.17|3.19|3.09|3.09|3.09|3.11|3.1|3.13|3.19|3.18|3.18|3.22|3.21|3.28|3.31|3.21|3.37|3.27|3.17|3.26|3.23|3.32|3.3|3.26|3.28|3.28|3.17|3.15|3.23|3.2|3.35|3.47|3.85||||||4.1|4.2|3.95|3.59|3.98|3.62|3.29|||2.99|3.04|3.02|3.03|3.12|3.04
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||14.27|14.16|14.44|14.75|15|14.47|15.11|14.72|14.72|14.87|15.66|15.98|15.9|16.05|15.99|15.2|14.69|15.18|16.35|16.43|15.95|16.19|15.74|14.31|13.91|13.76|13.57|13.66|14.1|13.25|12.83|12.67|12.77|12.98|13.08|13.35|13.4|13.35|13.13|13.5|13.16|13.11|13.38|14.45|13.99|14.18|14.41|14.18|13.02|13.39|12.49|12.36|12.29|12.53|11.73|10.66|10.22|10.73|10.59|11.05||10.88|10.8923|11.0077|11.2308|10.3538|10|10.0385|10.2231|10.4385|10.1231|10.0308|9.9385|9.9923|9.6077|9.7923|9.4231|9.4615|9.1|8.7769|9.0769|8.9077||||8.7154|8.3077|8.3615|7.6|7.9923|8.8154|8.9692|9.2923|9.2846|9.9|9.3077|9.2769|9.1923|9.4538|9.4923|10.1231|10.3615|10.8154|||10.9231|11.0308|11.2538|10.8692|11.0615|11.2462|11.3769|11.5692|11.6231|11.8308|11.9308|12.1462|11.7462|11.5308|12.1923|12.6846|12.6923|11.5385|11.9385|12.4231|12.9308|13.3231|13.6846|13.6385|13.8615|13.7231|13.4077|13.7154|13.3462|13.8077|13.6462|13.7385|13.8615|13.7692|13.5308|13.6846|14.0846|14.5|14.4077|14.8385||||||14.5769|14.8923|15.3077|15.5615|16.0231|15.7462|16.0615|17.5231|16.5077|16.8385|16.3539|16.7692|17.0462|17.2308|17.4923|16.8462|16.9615|17.0846|18.0923||17.9385|17.6923|18.5462|18.3462|18.5077|18.4692|18.4615|17.6846|18.0692|17.1231|17.2308|17.5385|17.8923|18.3|18.7231|19.3615|18.8077|18.6077|17.8769|17.7462|18.0231|18.1154|17.9231|17.8077|17.2846|17.1923|17.3692|18.2692|18.1385|17.8769|18.0539|18.4769|19.0769|18.2923|16.6308|15.8769|15.2|14.8231|14.7308|14.7692|14.5846|14.4462|13.5462|13.5385|13.9462|14.3154|14.4923|14.6923|14.8769|14.7769|13.8692|14.1077|14.1692|14.5308|14.3154|14.1077|14.2154|13.5846|12.3462|12.5|12.4846||||||12.2615|12.4231|12.7538|12.8462|12.7385|12.8154|12.9615|||12.7923|12.8154|12.4308|12.7077|13.3077|13.4077
07881|100661|/equities/sh-energy|SHANGHAICOMP||19.32|19.99|18.17|18.17|18.18|17.4|17.05|17.27|17.25|17.32|17.34|16.7|16.62|16.59|15.97|15.62|15.61|15.59|15.75|16.56|16.41|17.02|16.6|16.77|16.5|16.26|16.66|17.54|17.82|17.61|17.24|17.94|18.26|17.74|17.69|18.22|18.97|18.17|19.38|17.82|18.3|18.09|18.4|18.28|18.26|16.96|17.3|17|17.57|17.88|19.87|19.86|20.85|22.37|21.81|22.12|20.9|20.56|18.69|18.51||18.11|19.18|18.38|18.6|19.25|18.02|16.38|16.15|16.63|17.13|16.49|16.99|17.65|16.62|15.11|15.14|16.68|15.49|15.86|16.81|15.85||||15.37|16|14.87|13.92|15.47|17.19|15.63|16.1|14.64|13.31|12.1|11|10.56|10.2|9.93|10.18|10.08|10.26|||10.17|10.18|10.09|10.2|10.28|10.26|10.35|10.38|10.45|10.17|10.14|9.52|9.37|9.24|10.01|10.45|10.52|10.58|10.5|10.92|11.02|11.12|10.69|10.44|10.26|10.1|10.13|10.32|10.41|10.51|10.4|10.09|10.09|10|10.06|10.21|10.31|10.17|10.16|9.83||||||9.53|9.62|9.78|9.73|10.26|10.49|10.38|10.81|10.32|10.3|10.76|11.24|11.25|11.16|11.32|11.26|11.33|11.26|11.6||11.29|11.12|11.1|10.75|11.12|11.05|11.21|11.03|11.04|10.87|11.16|11.45|10.71|10.53|10.64|10.41|10.51|10.49|10.51|10.45|10.52|10.24|10.23|10.08|10.06|10.19|10.4|10.54|10.41|10.38|10.41|10.37|10.18|10.01|10.14|10.09|10.27|10.18|10.26|10.18|10.3|10.82|10.95|10.75|11.36|11.34|11.45|12.57|12.66|13.23|13.33|14.09|12.81|13.92|13.32|12.11|11.96|12.9|14.33|13.55|12.32||||||12.61|12.35|12.57|11.65|12.39|13.3|13.26|||12.74|12.93|13.05|12.84|13.52|12.86
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||3.28|3.37|3.32|3.37|3.29|3.3|3.28|3.33|3.28|3.28|3.32|3.3|3.24|3.26|3.3|3.22|3.18|3.14|3.16|3.26|3.28|3.3|3.32|3.26|3.22|3.25|3.18|3.19|3.23|3.22|3.13|3.21|3.26|3.23|3.2|3.23|3.23|3.2|3.27|3.29|3.28|3.3|3.3|3.34|3.32|3.35|3.28|3.28|3.27|3.26|3.24|3.27|3.34|3.27|3.22|3.28|3.24|3.26|3.24|3.25||3.26|3.29|3.29|3.19|3.17|3.14|3.13|3.07|3.17|3.14|3.12|3.1|3.1|3.11|3.12|3.12|3.07|3.07|3.06|3.04|3.1||||3.21|3.1|3.17|3.1|3.17|3.41|3.41|3.52|3.57|3.49|3.5|3.52|3.51|3.5|3.44|3.54|3.52|3.6|||3.55|3.52|3.53|3.49|3.51|3.55|3.59|3.58|3.59|3.57|3.55|3.49|3.49|3.43|3.63|3.69|3.66|3.61|3.66|3.81|3.86|3.91|3.82|3.8|3.76|3.77|3.77|3.8|3.78|3.78|3.75|3.72|3.76|3.72|3.73|3.73|3.78|3.77|3.78|3.65||||||3.56|3.55|3.58|3.55|3.64|3.7|3.75|3.78|3.78|3.79|3.77|3.86|3.85|3.85|3.89|3.86|3.84|3.82|3.85||3.79|3.76|3.75|3.78|3.84|3.78|3.8|3.79|3.79|3.73|3.74|3.76|3.72|3.69|3.72|3.73|3.71|3.67|3.67|3.65|3.68|3.64|3.68|3.66|3.67|3.73|3.68|3.72|3.73|3.76|3.81|3.81|3.76|3.75|3.74|3.72|3.71|3.66|3.64|3.67|3.65|3.68|3.65|3.59|3.74|3.75|3.71|3.84|3.86|3.87|3.83|3.93|3.96|4.01|4.02|3.85|3.93|3.93|4.05|4.09|4.22||||||4.14|3.99|4.22|4.04|4.12|4.2|4.18|||4.14|4.19|4.19|4.22|4.37|4.11
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||7.84|7.13|7.18|7.57|7.7|7.7|7.87|7.82|7.74|7.73|7.78|7.86|7.79|7.78|7.83|7.7|7.67|7.53|7.7|8.17|8.11|8.09|7.94|7.83|7.84|8.09|8.1|8.09|8.13|8.22|7.84|8.71|8.44|8.41|8.78|8.78|8.93|8.99|8.46|8.45|8.66|8.66|8.82|9.16|9.1|8.59|8.72|8.13|8.04|8.2|7.88|7.82|7.93|8.09|7.98|7.92|7.56|7.95|8.11|8.37||8.16|8.19|8.23|8.46|7.72|7.92|7.68|7.45|7.95|7.81|8.01|7.28|6.62|6.8|6.83|6.72|6.88|6.81|7.02|7.76|7.95||||7.86|7.94|8.14|7.84|8.05|8.87|8.82|9.14|9.23|9.29|9.1|9.33|9.43|9.56|9.44|9.91|9.85|10.27|||10.59|10.77|10.98|11.07|11.18|11.3|11.07|11.03|10.52|10.36|10.21|10.19|10.1|9.81|10.6|10.91|10.72|10.41|10.94|11.13|11.16|11.25|11.35|11.19|10.87|11|10.87|11.22|11.06|11.17|11.2|11.12|11.27|10.97|10.88|10.97|11.28|11.25|11.4|11.13||||||10.56|10.43|10.78|10.69|11.07|11.04|11.31|11.58|11.58|11.68|11.35|11.75|11.78|11.7|11.74|12.16|12.58|12.79|12.12||11.83|11.58|11.86|11.66|11.59|11.43|12.02|11.85|11.8|11.68|11.93|12.34|12.19|12.26|12.62|12.54|12.56|12.86|12.86|13.03|13.51|13.6|14|13.85|13.64|12.4|11.8|11.67|11.65|11.5|11.41|11.38|11.46|11.22|11.48|10.95|10.88|10.9|10.82|10.73|10.44|10.41|10.25|10.06|10.43|10.28|10.15|10.19|10.41|10.41|10.24|10.5|11.05|11.24|11.15|11|11.34|11.17|11.02|11.6|11.75||||||11.97|12|13.28|14.11|12.83|11.66|12.18|||11.94|11.5|11.39|11.5|11.42|11.43
07884|101180|/equities/diesel-engine|SHANGHAICOMP||0.49|0.469|0.468|0.48|0.487|0.486|0.487|0.481|0.479|0.491|0.494|0.494|0.489|0.489|0.49|0.488|0.482|0.479|0.483|0.495|0.498|0.499|0.495|0.487|0.488|0.49|0.492|0.491|0.489|0.491|0.48|0.515|0.51|0.511|0.514|0.517|0.518|0.518|0.511|0.511|0.511|0.513|0.513|0.526|0.526|0.519|0.519|0.497|0.5|0.501|0.483|0.484|0.486|0.486|0.483|0.48|0.473|0.48|0.481|0.482||0.472|0.485|0.485|0.498|0.484|0.482|0.476|0.472|0.481|0.476|0.486|0.473|0.446|0.448|0.446|0.442|0.442|0.43|0.428|0.451|0.459||||0.458|0.482|0.497|0.49|0.506|0.523|0.505|0.515|0.517|0.517|0.514|0.53|0.53|0.53|0.511|0.521|0.518|0.527|||0.543|0.551|0.554|0.555|0.555|0.558|0.555|0.555|0.541|0.539|0.53|0.523|0.519|0.502|0.535|0.549|0.55|0.542|0.556|0.562|0.563|0.567|0.567|0.57|0.564|0.564|0.564|0.574|0.573|0.573|0.577|0.575|0.571|0.559|0.559|0.57|0.58|0.578|0.58|0.573||||||0.567|0.558|0.56|0.554|0.586|0.59|0.598|0.605|0.61|0.61|0.606|0.608|0.61|0.605|0.613|0.612|0.612|0.612|0.604||0.597|0.59|0.589|0.597|0.597|0.596|0.604|0.599|0.592|0.594|0.605|0.62|0.605|0.603|0.613|0.598|0.598|0.602|0.594|0.595|0.598|0.591|0.606|0.604|0.623|0.598|0.583|0.578|0.568|0.559|0.555|0.551|0.561|0.559|0.568|0.553|0.549|0.537|0.533|0.529|0.518|0.521|0.515|0.509|0.52|0.522|0.51|0.536|0.539|0.541|0.529|0.538|0.543|0.553|0.548|0.542|0.551|0.539|0.533|0.545|0.557||||||0.566|0.555|0.56|0.587|0.585|0.564|0.558|||0.556|0.548|0.545|0.545|0.542|0.548
07885|100760|/equities/sh-dragon|SHANGHAICOMP||6.29|6.56|6.66|6.63|6.29|6.3|6.12|6.27|6.31|6.24|6.18|6.14|6.14|6.07|6.17|6.14|6.12|6|6.26|6.96|6.9|7.09|7.48|7.26|7.48|6.8|6.85|6.68|6.65|6.44|6.45|6.84|6.22|6.38|6.25|6.5|6.58|7.23|6.57|5.97|6.05|5.98|5.92|5.8|5.79|5.89|5.71|5.79|5.68|5.72|5.77|5.99|5.96|6.02|5.91|5.66|5.59|5.68|5.73|5.87||5.88|6.16|6.04|6.1|6.12|6.4|6.11|6.11|5.88|5.84|5.97|6.08|5.53|5.9|5.8|5.97|5.74|5.22|5.33|5.13|5.38||||5.05|5.14|5.27|5.86|6.51|6.66|6.05|5.5|5.47|5.27|5.39|5.56|5.75|5.72|5.57|5.51|5.5|5.64|||5.6|5.74|5.88|5.92|6.45|6.28|5.71|5.19|5.24|5.23|5.15|5.02|5.03|4.87|5.14|5.2|5.19|5.05|5.16|5.31|5.3|5.34|5.3|5.23|5.11|5.19|5.13|5.28|5.27|5.32|5.22|5.16|5.19|5.1|5.14|5.07|5.19|5.22|5.22|5.08||||||5.22|5.08|5.29|5.2|5.42|5.54|5.42|5.66|5.53|5.71|5.66|5.72|5.74|5.63|5.58|5.56|5.71|5.63|5.74||5.6|5.47|5.4|5.37|5.38|5.3|5.43|5.62|5.57|5.36|5.33|5.34|5.34|5.31|5.29|5.28|5.24|5.17|5.15|5.08|5.16|5.15|5.18|5.06|5.02|5.11|5.16|5.17|5.11|5.09|5.12|5.08|5.13|5.1|5.12|5.05|5.07|5.03|5.02|4.99|4.93|4.95|4.92|4.9|5.02|5.04|4.91|4.92|5.03|5.11|5.08|5.13|5.16|5.2|5.27|5.22|5.32|5.33|5.35|5.38|5.38||||||5.14|5.06|5.15|5.12|5.41|5.45|5.37|||5.39|5.43|5.48|5.5|5.59|5.5
07886|101087|/equities/great-wisdom|SHANGHAICOMP||6.17|6.22|6.13|6.28|6.23|6.26|6.37|6.42|6.3|6.35|6.39|6.5|6.1|6.07|6.08|6.07|5.82|5.7|5.77|6.04|6.03|6.07|6.01|5.99|5.91|5.98|6.02|6.09|6.08|6.05|5.81|6.03|6.11|6.13|6.12|6.17|6.18|6.17|6.27|6.32|6.31|6.46|6.41|6.6|6.48|6.49|6.49|6.25|6.36|6.49|6.75|6.73|7.39|6.72|6.11|6.37|6|5.77|5.59|5.63||5.41|5.34|5.38|5.31|5.28|5.31|5.23|5.15|5.46|5.29|5.21|5.23|5.2|5.17|5.2|5.21|5.2|5.23|5.18|5.09|5.16||||5.25|4.97|5.11|4.91|5.16|5.72|5.94|6.05|6.1|6.11|6.22|6.39|6.3|6.37|6.17|6.34|6.27|6.39|||6.38|6.31|6.35|6.16|6.22|6.23|6.23|6.36|6.35|6.38|6.47|6.48|6.49|6.13|6.27|6.46|6.18|6.17|6.43|6.63|6.71|6.78|6.81|6.81|6.78|6.76|6.77|6.98|6.9|7.03|6.9|6.83|6.92|6.87|6.87|7.04|7.05|7.08|7|6.86||||||6.74|6.7|6.82|6.76|7.09|7.27|7.46|7.31|7.26|7.21|7.03|7.16|7.21|7.17|7.22|7.25|7.29|7.37|7.47||7.37|7.35|7.27|7.39|7.34|7.3|7.44|7.53|7.61|7.47|7.67|7.69|7.57|7.58|7.66|7.27|7.38|7.21|7.11|7.14|7.12|7.11|7.17|7.07|7|7.12|7.18|7.23|7.24|7.19|7.22|7.01|7.1|7.06|7.14|7.17|7.26|6.94|6.89|6.84|6.77|6.81|6.84|6.82|6.95|6.88|6.74|6.72|6.86|6.97|7.08|7.76|7.81|7.83|7.77|7.78|7.8|7.86|7.8|7.88|7.91||||||7.82|7.78|7.96|7.91|7.88|8|7.95|||8|7.98|8.16|8.12|8.36|8.38
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||4.34|4.31|4.33|4.47|4.43|4.47|4.47|4.5|4.44|4.36|4.37|4.35|4.29|4.33|4.29|4.28|4.29|4.26|4.31|4.47|4.45|4.46|4.42|4.43|4.44|4.53|4.53|4.49|4.45|4.51|4.38|4.56|4.53|4.54|4.51|4.31|4.47|4.41|4.6|4.18|4.07|4.11|4.12|4.27|4.1|4.09|4.1|4.09|4.15|4.16|4.07|4.06|4.11|4.12|4.09|4.13|4.09|4.16|4.16|4.19||4.2|4.16|4.07|4|4.02|4.04|4.02|3.93|4.02|4|4|3.89|3.84|3.83|3.83|3.81|3.82|3.78|3.74|3.75|3.84||||3.84|3.74|3.77|3.68|3.7|3.9|3.91|3.98|4|3.96|3.95|4|4.01|3.99|3.93|4.01|4.01|4.11|||4.05|4.04|4.06|4.01|4.07|4.07|4.12|4.17|4.13|4.11|4.15|4.12|4.12|3.91|4.19|4.3|4.3|4.26|4.29|4.42|4.48|4.53|4.49|4.49|4.41|4.43|4.4|4.5|4.49|4.55|4.54|4.47|4.5|4.51|4.5|4.52|4.58|4.52|4.51|4.39||||||4.28|4.21|4.31|4.31|4.45|4.5|4.63|4.64|4.69|4.65|4.61|4.66|4.71|4.71|4.75|4.76|4.79|4.79|4.88||4.86|4.88|4.91|4.99|5.04|4.93|5.04|4.9|5|4.97|4.95|4.75|4.72|4.67|4.73|4.68|4.73|4.75|4.76|4.83|4.83|4.77|4.81|4.84|4.81|4.89|4.87|4.88|5.02|4.93|4.91|4.79|4.8|4.76|4.85|4.91|4.9|4.93|4.99|4.97|5.03|5.03|4.79|4.75|4.81|4.75|4.56|4.61|4.61|4.7|4.48|4.61|4.68|4.69|4.76|4.7|4.82|4.76|4.76|4.9|5.08||||||5.2|5.24|5.21|5.13|5.47|5.18|5.21|||4.88|4.79|4.9|4.59|4.76|4.77
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||10.3|10.09|9.95|10.61|10.45|10.42|9.47|9.77|9.43|9.42|9.23|9.17|8.96|8.95|9.06|9.05|8.89|8.7|8.89|9.4|9.67|9.63|9.56|9.57|9.51|9.94|9.87|10.01|10.16|10.33|9.98|10.19|10.9|10.75|10.73|10.97|11.26|10.84|10.8|10.75|10.39|10.25|10.15|10.23|10.14|10.2|10.22|10.19|10.52|10.48|9.53|9.56|9.52|9.69|9.61|10.01|9.93|10.14|10.11|10.11||10.14|10.29|10|9.52|9.19|9.24|9.38|8.88|9.26|9.4|9.2|9.08|9.03|9.19|9.28|9.31|9.41|9.02|8.48|8.48|9||||8.92|8.5|8.77|8.36|8.97|9.23|8.61|8.89|8.99|9.17|8.73|8.35|8.41|8.59|8.57|8.9|9.02|9.27|||9.61|9.7|9.94|9.83|10.15|10.04|10.16|10.45|10.55|10.42|10.6|10.34|10.55|9.66|10.72|11.24|11.93|11.32|10.78|11.51|11.8|11.38|11.56|11.48|11.63|11.46|10.7|10.62|10.47|11.27|11.98|11.69|11.47|11.45|11.63|12.62|13.17|13.29|12.7|12.55||||||12.17|12.5|12.78|12.12|12.97|12.89|14.32|14.09|14.04|12.91|12.83|12.52|12.48|12.48|12.01|12.27|12.4|12.21|12.9||12.82|13.36|13.39|14.88|15.6|16.2|15.7|14.27|15.05|13.97|14.4|14.59|14.96|13.85|13.41|12.26|12.43|12.47|12.6|11.64|11.89|10.81|10.38|9.96|9.98|9.25|9.6|9.45|8.84|8.88|8.8|8.71|8.71|8.69|9|8.96|9|9.17|9.24|9.19|9.56|10.36|10.16|10.23|11.09|11.06|11.38|10.85|9.86|9.91|9.7|10.33|10.81|9.83|9.95|9.74|9.82|9.98|11.09|11.15|11.13||||||12.37|12.08|13.42|12.2|12.74|11.58|10.53|||9.57|8.7|9.24|8.96|9.31|9.05
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||16.59|16.18|15.94|16.33|16.33|16.1|16.39|16.16|16.28|16.18|16.08|16.12|16.22|16.61|16.57|16.57|16.85|16.95|17.11|18.7|19.26|19.38|18.58|18.11|18.19|18.52|18.14|18.23|18.58|17.8|17.21|16.8|16.55|16.59|16.41|16.3|15.92|15.33|15.3|15.2|14.62|14.15|14.13|14.32|14.23|14.24|14.13|14.03|14.27|14.38|14.33|14.6|14.46|14.21|14.48|14.58|14.58|15.0652|14.8478|15.029||15.1304|15.3841|15.2971|15.0145|14.7536|14.7899|14.6812|14.5|15.3623|15.3478|15.2174|15.1594|15.6159|15.4783|15.4928|15.5145|15.0725|14.9275|13.5725|13.3044|13.5145||||13.1087|12.4348|13.087|12.9565|14.3913|15.5725|16.1739|16.4565|16.8913|16.0217|14.5652|15.8551|15.7609|16.1884|15.9855|15.7826|16.1594|16.5|||15|15.471|14.9493|14.6957|15.0362|14.5|14.3406|14.5507|14.4493|15.4203|15.3261|15.5073|15.471|15.6304|16.7754|15.7826|14.7536|14.9275|14.4928|14.5725|14.8986|15.1667|15.5435|15.4855|15.6087|15.3551|15.4275|16|15.2246|15.5073|15.587|15.4855|15.4203|14.7102|14.6522|14.8913|15.1522|14.7681|14.7174|14.6159||||||14.2754|13.913|14.4058|14.4928|14.8261|15.4565|16.6667|17.3913|16.4928|17.5|16.8696|16.5507|17.0652|17.3333|17.3261|17|17.6449|16.0435|16.4783||16.6304|16.5145|16.6015|16.5217|16.3188|16.8696|16.7246|16.8261|16.0435|16.3116|16.2391|16.8478|16.1812|16.1957|15.7609|15.9638|15.8913|15.9855|15.9783|16.5942|17.0073|17.5362|18.2174|17.8188|17.2681|15.6957|15.4275|15.3986|15.8116|15.8188|16.0652|15.6594|16.1522|16.2681|16.1522|15.6015|15.8623|15.3841|14.913|14.9493|13.9855|13.9565|13.9275|13.2826|13.8044|13.6957|14.3478|14.9638|14.4928|14.4565|14.3188|14.7102|14.558|15.2319|15.4928|15.2899|15.2609|15.1232|14.9855|15.3623|16.7246||||||16.7029|16.7102|16.7536|17.5435|17.1015|16.1812|14.7102|||14.413|14.1739|14.4275|14.4203|15.2102|14.8333
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||9.84|9.69|9.64|9.85|9.86|9.81|9.8|9.87|9.83|9.81|9.84|9.8|9.62|9.68|9.7|9.72|9.6|9.49|9.61|10.05|10.04|10.22|10.23|10.26|10.22|10.45|10.33|10.39|10.49|10.44|9.82|10.02|10.18|9.94|10.04|10.12|10.12|10.05|10.15|10.26|10.22|10.16|10.12|10.2|10|10.03|9.91|9.82|10.01|10.07|10.03|10.04|10.07|9.99|9.98|10|9.87|10.02|9.99|10.07||10.04|10.04|10.12|10.08|9.85|9.88|9.71|9.51|9.89|9.86|9.68|9.67|9.7|9.7|9.79|9.79|9.64|9.69|9.55|9.31|9.57||||9.64|9.16|9.55|9.5|9.59|10.15|10.11|10.5|10.57|10.37|10.47|10.67|10.61|10.77|10.58|10.88|10.82|11|||10.75|10.62|10.58|10.42|10.49|10.71|10.67|10.77|10.73|10.74|10.76|10.6|10.51|10.21|10.98|11.36|11.32|11.15|11.41|11.8|11.99|12.1|12.02|11.96|12|11.88|11.78|12.09|12.14|12.32|12.29|12.23|12.1|11.99|12.04|12.05|12.12|12|11.98|11.85||||||11.61|11.53|11.65|11.59|11.98|12.17|12.32|12.44|12.41|12.46|12.41|12.47|12.73|12.68|12.86|12.61|12.79|12.64|12.67||12.59|12.49|12.42|12.33|12.39|12.14|12.45|12.4|12.53|12.52|12.62|12.43|12.38|12.28|12.29|12.26|12.37|12.21|12.2|12.13|12.48|12.29|12.41|12.2|12|12.15|12.04|11.92|11.94|11.96|12.04|12|12.07|12.05|12.18|12.02|11.97|11.92|11.94|11.68|11.35|11.47|11.46|11.34|11.59|11.61|11.61|11.68|11.9|11.96|11.93|12.14|12.09|12.07|12|11.91|12.05|12.06|12.23|12.61|13.48||||||13.15|13.26|13.34|13.3|13.03|13.72|12.47|||12.3|12.03|12.25|11.98|12.22|12.02
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||8.42|8.94|8.88||9.23|9.43|9.08|9.02|8.59|8.18|7.79|7.78|7.8|7.88|8.04|8.09|7.9|7.66|8|8.42|8.43|8.07|8.04|8.08|7.9|7.55|7.54|7.57|7.51|7.51|7.4|7.61|7.7|7.68|7.92|7.77|7.67|7.63|7.71|7.79|7.87|7.5|7.43|7.5|7.58|7.22|7.25|7.19|6.99|7.36|7.75|7.77|7.44|7.42|7.69|7.65|7.54|7.67|7.68|8.08||8.5|8.95|8.94|9.01|9.03|9.15|9.35|9.16|9.31|9.27|8.83|8.56|8.8|8.86|8.67|8.34|8.37|8.13|8.32|8.09|8.27||||8.49|8.15|8.02|8.13|8.55|8.98|9.45|9.41|9.45|9.55|9.1|9.09|9.15|9.25|9.15|9.16|8.84|8.89|||8.53|8.3|8.42|8.31|8.33|8.31|8.35|8.36|8.31|8.32|8.19|7.8|7.74|7.65|7.93|8.04|7.98|7.91|8.12|8.2|8.27|8.3|8.35|8.39|8.51|8.54|8.4|8.49|8.56|8.55|8.59|8.6|8.52|8.25|8.29|8.05|8.46|8.62|8.23|7.84||||||7.83|7.94|8.36|8.27|8.51|8.5|8.58|8.87|8.86|8.66|8.45|8.46|8.46|8.46|8.37|8.1|8.15|7.98|8.36||8.79|8.93|9|8.76|8.66|8.29|8.35|8.23|8.26|8.16|8.04|8.23|8.29|8.25|8.31|8.47|8.39|8.47|8.44|8.04|8.14|7.75|7.75|7.7|7.77|7.8|7.9|7.98|8.03|8.02|8.15|8.08|7.98|7.89|8.16|8.08|7.76|7.77|7.65|7.32|7.29|7.32|7.27|7.38|7.48|7.46|7.25|7.3|7.29|7.35|7.46|7.53|7.51|7.5|7.49|7.26|7.41|7.55|7.65|7.73|7.49||||||7.49|7.3|7.33|7.61|7.25|7.41|7.51|||7.47|7.48|7.13|6.79|6.61|6.65
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||12.59|12.72|12.75|13.09|13.41|13.15|13.17|13.32|12.97|13.07|13.03|12.87|12.38|12.24|12.3|12.11|11.55|11.37|11.42|12.14|12.12|12.33|12.15|12.26|12.12|12.23|12.56|12.73|12.47|12.12|11.82|12.32|12.2465|12.1127|12.3099|12.5422|12.0704|12.0634|12.831|13.2535|13.2183|13.5493|13.7183|13.5352|13.6268|13.2958|13.331|13.4084|13.7465|13.1408|13.0211|13.3028|12.0915|12.162|12.5634|12.7394|12.4225|12.8099|12.9225|13.4718||13.4718|13.7676|13.3239|12.9577|13.3099|13.7817|13.0422|11.8591|12.6549|11.507|11.3732|11.4225|11.6549|11.7324|11.8451|12.0634|11.6761|11.7746|11.4789|11.2465|11.7606||||11.9155|11.2887|11.662|11.2042|11.5845|12.831|13.3099|14.0704|14.0211|13.7606|13.662|14.4718|15.2324|14.9296|14.8239|15.2183|16.6056|17.1056|||16.8099|15.993|16.2887|16.1338|16.2394|15.669|15.4366|16.2676|15.7746|15.3451|15.1479|15.2113|14.7676|13.8521|14.4648|15.007|14.8591|14.5704|15.2324|16.9225|16.7324|15.8239|16.2253|16.0915|15.9437|15.9437|15.6197|16.2676|15.838|17.1197|16.7958|17.0422|17.1901|16.7887|16.7606|17.3521|18.9718|19.6127|18.9577|18.9507||||||20.6479|20.8098|23.1197|21.7253|22.8169|21.0986|20.9155|22.4929|22.5422|22.9789|20.8873|18.9859|19.7042|18.6197|19.4155|18.7958|19.7535|20.9577|20.338||19.1549|19.4366|18.2958|18.662|18.662|20.0704|19.5352|19.6901|20.0352|18.7324|17.5|18.3803|17.7817|17.0915|15.5352|14.1197|13.5845|13.8239|13.4296|13.2324|13.1127|13.0211|13.5493|13.5|13.4507|13.7606|13.8873|14.6408|14.7394|13.838|13.669|13.7606|14.5704|14.3873|15.0634|15.2324|15.5704|14.1549|13.507|13.9789|13.1197|13.2676|12.4014|11.7394|12.1549|11.7394|11.0282|10.9084|11.162|11.5704|11.5634|11.1338|11.2324|10.8521|10.9789|11.0704|11.1549|11.1479|11.0141|10.9014|10.9155||||||10.5845|10.4577|10.8521|11.3944|11.9718|11.7676|11.9225|||11.6831|11.6831|11.5422|11.331|11.8239|11.5563
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||9.62|9.58|9.53|9.55|9.5|9.37|9.41|9.57|9.47|9.44|9.53|9.46|9.29|9.32|9.38|9.39|9.31|9.16|9.28|9.74|9.86|9.82|9.88|9.79|9.64|9.72|9.69|9.75|9.65|9.55|9.42|9.74|9.84|9.79|9.99|10.13|10.18|10.14|10.49|10.46|10.52|11.21|10.51|10.58|10.42|10.1|9.72|9.6|9.87|9.86|9.63|9.81|9.68|9.63|9.6|9.75|9.71|9.9|9.97|10.03||10.09|10.27|10.23|10.31|10.03|9.98|9.94|9.14|9.57|9.62|9.6|9.62|9.66|9.9|9.9|9.62|9.29|9.15|8.99|8.94|9.07||||9.17|8.61|8.91|8.91|9.32|10.11|10.37|10.85|10.82|10.74|10.4|10.63|10.42|10.54|9.95|10.28|10.38|10.64|||10.48|10.19|10.24|10.01|10.12|10.09|10.1|10.4|10.43|10.4|10.49|10.15|10.12|9.48|10.03|10.49|10.5|10.19|10.35|10.48|10.6|10.64|10.53|10.57|10.43|10.39|10.4|10.78|10.77|11.13|10.95|11|11.25|11.28|11.59|10.93|11.21|10.47|10.46|9.97||||||10.85|10.02|10.49|10.33|11.03|10.99|10.68|11.03|10.83|11.06|10.91|11.08|10.95|10.59|10.73|10.62|10.83|10.89|10.97||10.82|10.82|10.65|10.51|10.59|10.45|10.4|10.53|10.54|10.31|10.42|10.57|10.43|10.42|10.22|10.29|10.05|9.97|9.97|9.95|9.99|9.95|10.05|9.92|9.76|9.92|10.05|10.15|10.04|9.9|9.93|9.89|10.07|9.97|10.05|9.92|9.93|9.88|9.87|9.82|9.71|9.7|9.58|9.5|9.69|9.81|9.61|9.64|9.87|9.82|10|10|10.07|10.21|10.41|10.37|10.64|10.13|10.15|10.43|10.85||||||11.19|10.6|10.56|10.64|10.76|10.89|10.7|||10.77|11|11.1|10.67|10.87|11
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||74.57|75.11|75.09|78.2|80.05|79.02|78.24|81|82.98|83.19|84|83.66|84.49|86.93|83.6|85.74|85.3|85.2|83.5|79.04|79|80.11|80.5|81.72|79.41|80.16|81.39|82.61|82.1|83.2|85.53|81.8|79.57|81|79.75|85.65|82.11|82.6|85.62|87.47|79.52|75.75|75.36|75.27|72.3|72.51|71.2|70.7|72|76.72|72.9|72.24|70.52|70.99|70.57|71.45|69.29|67.19|66.58|64.4||64.24|64.41|65.55|65.3|64.68|64.6|65.95|67.85|67.3|68.79|67.86|66.53|64.73|67.88|64.2|67.8|66.74|62.82|65.52|69.41|63.1||||60.09|54.63|49.66|46.61|47.81|50|49.31|50.21|49|47.76|48.24|48.2|48.5|48.53|47.8|48.75|49.23|49.74|||50.54|50.4|50.37|49.02|48.98|49.8|50.57|50.55|50.41|50.33|49.76|47.71|46.7|42.58|44.42|44.94|44.9|44.31|45.04|46.19|46.03|45.41|44.98|45.32|45.88|44.69|44.69|44.18|44.18|43.84|44.49|45.31|45.52|46.8|49.03|44.57|45.3|44.96|45.8|45||||||44.31|44.4|45|44.35|44.81|44.5|45|44.94|45|44.92|45|44.81|45|44.95|45.25|46.3|45.59|45.91|44.47||43.42|43.28|44.02|42.66|42.15|41.56|41.79|41.67|41.17|39.86|39.94|40.42|40.61|41.73|41.28|40.71|40.19|39.62|39.38|40.41|40.43|41.04|41.04|40.73|40.4|41.19|41.84|42.18|42.4|42.76|42.46|43.15|41.84|42.51|40.66|40.66|40.9|40.62|41.37|40.9|42.41|44.2|43.9|41.59|40.94|39.85|41.87|40.62|41.19|41.01|41.26|41.66|40.43|42.13|40.21|41.75|40.98|41.16|40.47|40.39|39.99||||||39.13|39.52|39.95|40.33|38.7|37.75|37.8|||38.57|39.7|38.6|38.6|39.53|39.39
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||40.93|40.7|40.71|41.5|42.44|42.62|42.78|43.18|43.1|43.37|43.91|42.94|42.48|42.6|43.68|43.35|42.85|42.15|42|44.03|43.9|46.19|47.37|47.42|48.94|48.07|48.65|48.87|48.88|50|47|49.54|47|46.82|50.07|50.61|47.82|48.28|47.73|48.24|46|44.09|42.3|42.69|43.32|43.2|43.64|44.6|44.04|43.44|43.42|42.49|42.99|42.73|42.8|42.75|42.25|43.4|43.49|42.72||42.58|43.11|43.8|44.22|42.72|42.91|43|43.18|45.02|44.41|43.7|44.37|43.47|44.27|45.26|45.04|45.8|41.89|43.2|42.82|43.54||||42.98|42.52|42.37|44.94|40.85|40.71|41.9|43.66|44.86|46.11|47.29|46.4|45.15|48.29|48.09|50.99|51.85|55.06|||55.17|53.33|55.17|54.03|50.14|50.6|53.19|50.54|54.21|55.52|50.47|49.22|45.8|43.09|46.7|42.79|40.26|38.45|40.19|42.87|44.73|43.18|42.74|42.37|42.4|42.1|41.11|42.2|41.75|42.92|43.15|41.9|42.04|42.27|41.58|41.58|43.31|43.74|43.51|43.07||||||42.53|43.41|43.95|45|47.68|51.42|48.52|48.02|49.03|49.69|50.17|47.69|48.98|48.95|48.95|47.53|47.6|47.41|48.23||48.94|48.88|48.89|49.72|50.15|49.95|49.03|49.01|49.95|49.74|49.97|51.14|51.08|52.7|51.78|51.95|52.75|51.8|51.33|51.22|53.07|53|54.37|56|55.1|52.8|52.8|52.15|52.68|52.4|54.15|54.34|54.23|54.64|51.9|49.93|49.94|50.93|48.45|47.9|49.9|49.7|49.99|47.59|50.03|50|49.72|49.73|50.91|51.29|51.93|50.84|52.29|51.88|50.3|50.43|50.8|50.97|50.6|51.61|51.5||||||52.3|52.05|56.9|59.35|57.32|57.01|57.03|||58.7|57.51|59.36|63.01|63.74|62.69
07896|100766|/equities/fudan-forward|SHANGHAICOMP||6.04|6.1|6.09|6.22|6.25|6.27|6.3|6.32|6.3|6.27|6.28|6.31|6.22|6.25|6.38|6.39|6.3|6.19|6.17|6.63|6.7|6.9|6.89|7.02|7.04|7.03|7.07|7.16|7.19|6.74|6.7|7.02|6.95|7.1|7.19|6.54|6.55|6.71|6.56|6.67|6.59|6.76|6.76|6.97|7|7.06|6.92|6.8|6.98|7.18|6.94|7.06|6.98|7.11|7.18|7.27|7.38|7.46|7.41|7.25||7.25|7.14|6.97|6.34|6.23|6.21|6.26|6.22|6.79|6.52|6.58|6.75|6.66|7.01|7.36|7.34|6.67|6.06|6.61|6.52|5.93||||5.39|5.3|5.25|5.04|5.4|5.54|6.16|6.28|6.29|6.23|6.27|6.3|6.24|6.38|6.34|6.42|6.55|6.77|||6.64|6.7|6.64|6.66|6.61|6.7|6.72|6.61|6.65|6.73|6.61|6.52|6.39|6.29|6.51|6.38|6.21|6.1|6.21|6.27|6.35|6.35|6.36|6.28|6.24|6.25|6.24|6.36|6.3|6.3|6.21|6.17|6.22|6.19|6.18|6.16|6.27|6.29|6.25|6.19||||||6.11|6.03|6.13|6.2|6.43|6.57|6.68|6.83|6.88|7.07|6.97|6.94|7.02|6.91|6.82|6.73|6.9|6.91|7||6.93|6.84|6.73|6.7|6.77|6.6|6.57|6.71|6.73|6.63|6.53|6.41|6.39|6.38|6.36|6.41|6.4|6.36|6.38|6.42|6.53|6.52|6.52|6.47|6.43|6.49|6.54|6.5|6.53|6.56|6.54|6.46|6.55|6.54|6.57|6.62|6.59|6.34|6.26|6.3|6.29|6.27|6.27|6.27|6.36|6.36|6.24|6.23|6.28|6.35|6.29|6.37|6.48|6.6|6.66|6.51|6.65|6.61|6.57|6.65|6.66||||||6.44|6.33|6.45|6.3|6.58|6.75|6.75|||6.67|6.73|6.74|6.73|6.87|6.94
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||7.16|7.27|7.23|7.45|7.49|7.51|7.64|7.58|7.64|7.64|7.74|7.73|7.57|7.61|7.64|7.64|7.45|7.21|7.11|7.47|7.58|7.6|7.52|7.45|7.34|7.43|7.44|7.49|7.49|7.41|7.19|7.31|7.28|7.16|7.32|7.41|7.38|7.44|7.56|7.72|7.97|8.42|9.35|9.39|9.99|10.35|10.11|10.2|10.53|9.87|9.58|9.59|9.49|8.63|8.74|8.68|8.86|9.23|9.28|8.65||8.28|8.2|8.32|8.26|7.82|7.86|7.95|7.47|7.81|7.36|7.27|7.33|6.66|6.76|6.83|6.8|6.71|6.78|6.67|6.67|6.59||||6.83|6.6|6.66|6.4|6.51|7.09|7.05|7.42|7.61|7.47|7.26|7.3|7.19|7.49|7.4|7.7|7.87|8.23|||8.07|8.21|8.28|8.18|8.43|8.7|8.81|9.2|9.38|9.45|9.26|8.7|8.69|8.41|8.5|8.61|8.55|8.54|8.82|8.81|9.11|9.17|9.45|9.52|9.86|10.95|10.32|9.94|10.12|9.9|9.5|9.22|9.13|9.19|9.47|9.36|9.56|9.6|8.92|8.41||||||8.72|8.41|9.34|9.59|10.14|9.22|9.02|9.39|9.2|9.43|8.95|8.64|8.76|8.68|8.8|9.04|9.3|9.32|9.62||9.11|9.69|9.2|9.75|10.03|9.12|9.85|9.29|8.5|8.45|7.68|7.67|7.5|7.57|7.4|7.38|7.43|7.43|7.41|7.38|7.57|7.56|7.66|7.73|7.18|7.33|7.31|7.36|7.4|7.39|7.49|7.15|7.31|7.28|7.26|6.99|6.96|6.94|6.9|6.8|6.8|6.74|6.66|6.61|6.76|6.74|6.62|6.6|6.79|6.85|6.97|6.94|7.06|7.09|7.09|7.07|7.12|7.11|7.19|7.31|7.3||||||7.16|6.98|7.15|7.18|7.6|7.84|7.66|||7.7|7.83|7.92|7.72|7.64|7.61
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||5.77|5.74|5.74|5.82|5.79|5.76|5.78|5.81|5.81|5.72|5.73|5.75|5.64|5.66|5.66|5.65|5.61|5.57|5.59|5.81|5.84|5.91|5.86|5.82|5.75|5.78|5.7|5.75|5.73|5.7|5.41|5.66|5.71|5.59|5.73|5.74|5.71|5.59|5.66|5.76|5.74|5.73|5.73|5.72|5.68|5.63|5.65|5.58|5.57|5.5|5.44|5.52|5.51|5.5|5.48|5.57|5.53|5.66|5.66|5.69||5.58|5.6|5.6|5.62|5.51|5.52|5.46|5.35|5.64|5.69|5.81|5.67|5.78|6|5.81|5.56|5.45|5.5|5.51|5.4|5.56||||5.32|4.99|5.18|5.19|5.13|5.65|5.62|6.24|6.54|7.19|6.54|6.72|6.6|6.52|6.41|6.63|6.57|6.89|||6.54|6.55|6.49|6.33|6.67|6.32|6.4|6.28|6.09|5.93|5.91|5.84|5.59|5.43|5.71|5.83|5.85|5.64|5.78|5.98|6.06|6.11|6.01|6|5.93|6|5.92|5.99|5.99|6.06|6.07|5.95|5.99|5.83|5.95|5.84|5.91|5.95|5.92|5.76||||||5.69|5.58|5.74|5.65|5.86|5.95|5.96|6.15|6.02|6.22|6.14|6.24|6.22|6.2|6.18|6.18|6.29|6.2|6.17||6.08|6.08|6.07|6.05|6.05|5.98|5.93|6.07|6.37|5.79|5.73|5.73|5.72|5.61|5.63|5.62|5.63|5.61|5.62|5.61|5.67|5.68|5.66|5.6|5.53|5.58|5.61|5.63|5.6|5.57|5.57|5.54|5.58|5.55|5.57|5.5|5.52|5.44|5.44|5.4|5.37|5.36|5.34|5.32|5.36|5.37|5.3|5.41|5.62|5.61|5.64|5.66|5.67|5.76|5.82|5.89|5.99|5.94|5.87|5.8|5.82||||||5.73|5.67|5.68|5.61|5.82|5.95|5.82|||5.85|5.94|5.98|6.01|6.11|6.06
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|0.52||0.49|0.52|0.53|0.53|0.52|0.53|0.53|0.51|0.53|0.53|0.54|0.54|0.52||||||||||||||||1.7|1.79|1.88|1.79|1.7|1.78|1.87|1.97|2.06|2.17|2.28|2.4|2.29|2.18|||2.08|2.19|2.3|2.41|2.38|2.5|2.63|2.72|2.83|2.94|2.93|2.91|2.77|2.82|2.85|2.98|3.02|3.04|3.2|3.13|3.26|3.41|3.57|3.53|3.36|3.54|3.37|3.21|3.06|3.14|3.23|3.08|2.93|3.08|3.24|3.41|3.59|3.78|3.98|4.19||||||4.41|4.64|4.88|4.99|4.81|4.96|4.72|4.8|4.84|5.09|5.05|5.04|5.24|5.28|5.45|5.62|5.46|5.2|5.36||5.1|5.25|5.22|5.49|5.51|5.79|6.09|6.34|6.22|5.92|5.64|5.53|5.75|5.48|5.45|5.73|5.97|5.86|5.64|5.92|5.92|6.22|6.55|6.4|6.58|6.92|6.59|6.28|6.42|6.52|6.86|7.03|7.4|7.79|7.87|8.28|8.72|8.3|7.9|7.7|7.33|6.98|6.65|6.33|6.56|6.76|6.98|6.67|6.49|6.18|5.89|5.61|5.49|5.72|5.88|5.6|5.7|5.43|5.55|5.29|5.04||||||4.8|4.67|4.45|4.27|4.49|4.54|4.71|||4.49|4.28|4.22|4.02|3.83|3.65
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.028|0.028||0.026|0.027|0.026|0.025|0.024|0.024|0.024|0.023|0.024|0.025|0.024|0.022|0.02||||||||||||||||0.067|0.071|0.075|0.074|0.07|0.071|0.071|0.075|0.078|0.082|0.086|0.091|0.091|0.087|||0.083|0.087|0.092|0.097|0.098|0.103|0.108|0.107|0.108|0.109|0.108|0.108|0.104|0.106|0.107|0.11|0.11|0.109|0.112|0.112|0.117|0.119|0.12|0.121|0.12|0.126|0.126|0.125|0.122|0.128|0.128|0.122|0.116|0.119|0.125|0.129|0.133|0.14|0.147|0.155||||||0.163|0.172|0.181|0.185|0.187|0.188|0.187|0.186|0.188|0.19|0.191|0.19|0.193|0.192|0.194|0.193|0.195|0.191|0.193||0.19|0.19|0.19|0.19|0.189|0.189|0.192|0.192|0.194|0.193|0.19|0.19|0.193|0.189|0.187|0.191|0.193|0.19|0.188|0.191|0.188|0.19|0.195|0.191|0.192|0.197|0.195|0.187|0.186|0.185|0.187|0.183|0.185|0.186|0.19|0.2|0.21|0.209|0.202|0.211|0.201|0.196|0.194|0.185|0.19|0.191|0.193|0.194|0.199|0.197|0.193|0.188|0.186|0.19|0.195|0.192|0.196|0.187|0.195|0.194|0.187||||||0.178|0.177|0.176|0.172|0.18|0.18|0.188|||0.186|0.182|0.19|0.189|0.18|0.172
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||3.56|3.65|3.66|3.82|3.83|3.8|3.85|3.9|4.06|3.69|3.62|3.66|3.66|3.62|3.64|3.55|3.54|3.41|3.47|3.63|3.56|3.51|3.5|3.51|3.47|3.55|3.54|3.58|3.49|3.53|3.43|3.51|3.52|3.39|3.44|3.41|3.35|3.27|3.29|3.26|3.23|3.25|3.25|3.32|3.28|3.24|3.27|3.18|3.21|3.2|3.17|3.15|3.15|3.17|3.14|3.18|3.12|3.18|3.2|3.22||3.21|3.19|3.17|3.13|3.11|3.12|3.12|2.99|3.12|3.11|3.09|3.04|3.01|3.01|2.99|2.97|2.93|2.96|2.93|2.87|2.92||||2.9|2.78|2.81|2.73|2.83|3.02|3.07|3.23|3.27|3.26|3.21|3.35|3.33|3.38|3.31|3.33|3.35|3.44|||3.38|3.4|3.34|3.28|3.33|3.32|3.31|3.36|3.36|3.35|3.34|3.29|3.28|3.2|3.39|3.45|3.44|3.37|3.4|3.48|3.52|3.59|3.57|3.54|3.43|3.47|3.41|3.47|3.44|3.49|3.43|3.39|3.45|3.38|3.4|3.4|3.47|3.5|3.48|3.41||||||3.38|3.26|3.35|3.28|3.43|3.5|3.53|3.65|3.66|3.71|3.63|3.78|3.8|3.76|3.65|3.68|3.78|3.72|3.82||3.78|3.73|3.72|3.73|3.79|3.8|3.88|3.88|3.89|3.84|3.84|3.75|3.73|3.57|3.47|3.43|3.47|3.51|3.45|3.51|3.6|3.59|3.65|3.64|3.61|3.59|3.64|3.61|3.62|3.6|3.65|3.57|3.62|3.42|3.46|3.39|3.33|3.32|3.32|3.32|3.33|3.4|3.22|3.2|3.28|3.27|3.14|3.24|3.22|3.21|3.14|3.31|3.38|3.36|3.36|3.31|3.54|3.58|3.66|3.59|3.72||||||3.91|3.88|3.53|3.54|3.6|3.71|3.62|||3.48|3.5|3.62|3.45|3.56|3.51
07902|100947|/equities/haixin-group|SHANGHAICOMP||7.39|7.31|7.27|7.37|7.38|7.41|7.38|7.41|7.25|7.29|7.46|7.35|7.28|7.41|7.1|7.04|6.77|6.7|6.72|7.14|7.07|7.17|7.15|7.15|7.13|7.2|7.2|7.21|7.12|7.12|7|7.11|7.03|7.02|7.23|7.27|7.31|7.34|7.57|7.2|7.08|6.98|6.92|7.04|6.98|6.93|6.92|6.92|6.98|7.03|6.96|6.96|7.1|6.92|6.93|6.95|6.86|6.95|6.96|7.02||6.99|6.93|6.89|6.83|6.73|6.72|6.72|6.6|6.87|6.8|6.79|6.85|6.67|6.8|6.74|6.75|6.64|6.74|6.87|6.55|6.54||||6.34|6.03|6.04|5.97|6.44|7.16|7.17|7.42|7.61|7.7|7.51|7.51|7.3|7.42|7.18|7.37|7.56|7.74|||7.68|7.68|7.61|7.59|7.58|7.68|7.63|7.51|7.55|7.59|7.45|7.33|7.22|7.14|7.54|7.58|7.4|7.27|7.51|7.78|7.94|7.91|7.88|7.86|7.86|7.78|7.69|7.89|7.83|7.88|7.77|7.74|7.81|7.77|7.72|7.72|7.91|7.88|7.89|7.75||||||7.59|7.57|7.64|7.7|8.1|8.24|8.65|8.75|8.77|9.16|9.17|9.09|9.26|8.89|8.84|8.89|8.97|8.7|8.95||8.88|8.73|8.63|8.61|8.69|8.53|8.3|8.47|8.43|8.37|8.32|8.42|8.65|8.78|8.67|8.62|8.6|8.5|8.4|8.58|8.42|8.39|8.57|8.55|8.44|8.65|8.86|8.85|8.99|8.99|8.89|8.87|9|8.94|9|8.77|8.72|8.75|8.65|8.37|8.47|8.74|8.71|8.55|8.64|8.49|8.47|8.42|8.76|8.81|8.63|8.82|9.03|8.98|8.93|9.08|9.19|9.17|9.28|9.61|9.56||||||9.48|9.39|9.98|9.95|10.22|10.65|10.85|||10.48|10.18|10.1|10.09|10.59|10.36
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||0.323|0.32|0.319|0.323|0.324|0.323|0.323|0.321|0.321|0.32|0.324|0.322|0.319|0.318|0.314|0.319|0.316|0.314|0.315|0.319|0.318|0.319|0.315|0.316|0.315|0.317|0.316|0.316|0.315|0.313|0.31|0.314|0.317|0.314|0.317|0.318|0.317|0.317|0.322|0.316|0.313|0.314|0.313|0.317|0.313|0.313|0.31|0.308|0.308|0.309|0.31|0.309|0.308|0.301|0.303|0.304|0.302|0.303|0.304|0.305||0.302|0.302|0.3|0.308|0.308|0.303|0.302|0.3|0.303|0.303|0.301|0.302|0.299|0.3|0.301|0.301|0.302|0.3|0.301|0.298|0.301||||0.301|0.295|0.295|0.292|0.297|0.307|0.305|0.31|0.314|0.315|0.317|0.318|0.319|0.32|0.315|0.32|0.322|0.326|||0.323|0.323|0.321|0.321|0.321|0.322|0.323|0.32|0.321|0.322|0.319|0.323|0.319|0.31|0.333|0.335|0.334|0.332|0.336|0.34|0.341|0.342|0.341|0.341|0.34|0.341|0.34|0.342|0.34|0.343|0.344|0.343|0.344|0.342|0.343|0.343|0.346|0.345|0.346|0.345||||||0.342|0.339|0.342|0.339|0.348|0.35|0.355|0.355|0.358|0.36|0.36|0.361|0.364|0.358|0.358|0.358|0.363|0.357|0.36||0.358|0.351|0.351|0.351|0.351|0.349|0.348|0.349|0.349|0.346|0.345|0.346|0.346|0.348|0.348|0.345|0.347|0.346|0.344|0.343|0.345|0.344|0.34|0.336|0.342|0.341|0.347|0.349|0.349|0.349|0.346|0.345|0.345|0.34|0.343|0.338|0.338|0.335|0.338|0.336|0.333|0.342|0.336|0.337|0.343|0.339|0.334|0.342|0.343|0.345|0.344|0.344|0.338|0.344|0.343|0.354|0.36|0.361|0.359|0.359|0.362||||||0.368|0.361|0.363|0.364|0.373|0.38|0.384|||0.379|0.371|0.37|0.368|0.38|0.379
07904|100756|/equities/highly|SHANGHAICOMP||7.13|7.18|7.33|7.64|7.68|8.05|8.57|8.44|8.61|8.49|8.19|8.6|8.6|8.21|8.02|8.02|8.15|8.37|8.13|8.29|7.89|7.17|7.28|6.97|6.94|7.07|7|6.97|6.98|6.87|6.76|6.95|7.18|6.92|6.95|6.75|6.67|6.59|6.65|6.77|6.8|6.78|6.87|7.13|6.99|7.01|6.86|6.64|6.69|6.65|6.61|6.37|6.48|6.49|6.36|6.45|6.37|6.5|6.55|6.71||6.75|6.56|6.47|6.56|6.47|6.16|6.09|6.17|6.29|6.21|6.16|6.02|5.99|6.14|6.2|6.19|6.1|6.2|6.18|6.19|6.18||||6.24|5.76|5.91|5.76|5.92|6.4|6.32|6.64|6.63|6.65|6.71|6.63|6.51|6.59|6.4|6.68|6.59|6.74|||6.67|6.68|6.64|6.54|6.66|6.67|6.65|6.72|6.76|6.67|6.66|6.57|6.52|6.35|6.71|6.84|6.77|6.56|6.84|6.99|7.08|7.16|7.1|7.06|7.03|7.05|6.92|7.16|7.08|7.17|7.07|7.07|7.19|7.02|7.04|7.1|7.18|7.18|7.16|7.08||||||6.83|6.65|6.67|6.67|6.84|7.07|7.85|8.01|7.97|8.1|8.08|8.14|8.2|8.17|8.27|8.21|8.36|8.22|8.27||8.13|8.11|8.1|7.86|7.8|7.73|7.93|7.99|7.99|7.88|8.09|8.11|8.18|8.41|8.46|8.65|8.31|8.13|8.1|8.21|8.46|9.09|8.79|7.99|7.91|7.94|8.13|8.28|8.35|8.07|8.13|7.95|8.12|7.99|8.09|7.65|7.65|7.66|7.72|7.56|7.49|7.35|7.3|7.28|7.58|7.38|7.45|7.58|7.62|7.67|7.66|7.75|7.72|7.81|7.88|8.08|8.21|8.19|8.18|8.2|8.24||||||8.21|8.09|8.29|8.22|8.49|8.7|8.44|||8.6|8.79|8.74|8.67|8.9|8.92
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||0.503|0.5|0.5|0.501|0.502|0.505|0.513|0.508|0.514|0.51|0.507|0.512|0.513|0.508|0.504|0.504|0.502|0.506|0.502|0.506|0.499|0.491|0.49|0.486|0.486|0.488|0.485|0.484|0.482|0.484|0.485|0.486|0.504|0.497|0.501|0.501|0.502|0.498|0.498|0.5|0.502|0.506|0.504|0.507|0.502|0.502|0.498|0.489|0.491|0.492|0.495|0.489|0.491|0.492|0.491|0.49|0.486|0.487|0.489|0.49||0.487|0.488|0.484|0.497|0.496|0.481|0.479|0.48|0.482|0.482|0.48|0.479|0.478|0.482|0.482|0.484|0.483|0.48|0.483|0.481|0.48||||0.482|0.467|0.471|0.471|0.479|0.495|0.492|0.499|0.496|0.495|0.495|0.499|0.495|0.497|0.495|0.498|0.498|0.501|||0.502|0.503|0.5|0.497|0.499|0.5|0.501|0.499|0.499|0.501|0.499|0.5|0.497|0.489|0.493|0.496|0.499|0.496|0.496|0.499|0.499|0.501|0.498|0.499|0.499|0.5|0.503|0.508|0.503|0.507|0.505|0.504|0.504|0.501|0.5|0.5|0.504|0.505|0.505|0.506||||||0.504|0.499|0.5|0.497|0.5|0.502|0.512|0.511|0.512|0.52|0.519|0.52|0.521|0.52|0.522|0.522|0.526|0.52|0.524||0.521|0.514|0.514|0.512|0.509|0.506|0.511|0.511|0.511|0.508|0.51|0.512|0.512|0.512|0.513|0.512|0.511|0.504|0.508|0.508|0.51|0.514|0.519|0.502|0.505|0.505|0.51|0.508|0.511|0.504|0.509|0.507|0.509|0.511|0.511|0.499|0.495|0.49|0.499|0.497|0.495|0.498|0.5|0.497|0.503|0.502|0.504|0.502|0.505|0.505|0.504|0.503|0.499|0.501|0.503|0.503|0.505|0.505|0.502|0.516|0.527||||||0.525|0.52|0.521|0.523|0.528|0.529|0.523|||0.524|0.534|0.533|0.536|0.535|0.54
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||10.72|10.71|10.8|11|10.98|11.01|11.1|11.12|11.09|11.06|11.06|11|10.85|11|11.01|11.07|11.02|10.53|10.57|11.26|11.22|11.39|11.53|11.49|11.42|11.37|11.45|11.57|11.72|11.78|11.82|12.27|11.15|11.15|11.66|11.54|11.54|11.54|11.72|11.94|11.47|11.48|11.37|11.74|11.7|11.64|11.6|11.66|11.56|11.54|11.28|11.2|11.1|11.13|11.18|11.08|11.02|11.39|11.52|11.25||11.03|11|11.11|11.1|11.09|11.17|11.14|10.91|11.52|11.27|11.14|11.2|11.26|11.33|11.5|11.24|11.05|11.21|11.25|10.71|10.77||||10.55|10.29|10.58|10.5|10.96|12.18|12.2|12.61|12.91|13|12.75|12.65|12.5|12.85|12.8|13.29|13.51|13.75|||13.08|13.41|13.6|13.49|13.23|13.26|13.04|13.15|13.05|13.52|13.35|13.52|13.72|13.88|12.62|12.99|12.54|12.62|13.13|13.55|13.92|13.81|13.89|13.76|13.75|13.67|13.72|14.75|14.12|14.31|14.09|13.99|14.2|14.03|13.81|13.98|14.39|14.37|14.52|14.5||||||13.86|13.41|13.8|13.9|14.5|14.43|15.42|15.7|15.15|15.66|15.9|15.26|15.78|15.71|16.03|15.1|15.71|15.33|15.8||15.3|13.91|14.11|13.89|14.05|14.06|13.68|13.75|13.55|13.48|13.46|13.55|13.56|13.84|13.66|13.65|13.87|13.67|13.54|13.98|14.25|14.13|14.34|14.53|14.69|14.53|14.7|14.59|14.5|14.98|14.04|14.02|14.26|14.42|14.48|13.81|13.97|13.55|13.51|13.44|13.3|13.51|13.49|13.37|13.72|13.33|13.28|13.17|13.41|13.68|13.13|13.14|13.12|13.12|13.12|13.27|13.3|13.47|13.36|13.46|13.53||||||13.45|12.87|13.62|13.34|13.48|13.85|13.98|||14.23|14.15|14.32|14.46|15.3|15.65
07907|100688|/equities/hongda-mining|SHANGHAICOMP||26.3|26.89|25.61|24.9|24.3|25.13|25.78|25.7|24.9||||23.71|22.58|21.5|20.48|21.56|22.69|23.38|22.27|21.21|20.2|19.41|18.49|17.61|16.77|15.97|15.21|14.49|13.8|13.14|13|13.25|13.47|13.52|13.51|13.14|12.51|13.17|13.86|14.58||||||||||||||||||||||||||||||||||||||||||||||14.7|14.37|14.46|14.32|14.67|14.34|14.8|14.86|14.88|15.21|15.5|15.5|15.46|15.2|15.47|15.58|15.62|||15.33|15.31|15.38|15.37|15.36|15.37|15.46|15.62|15.7|15.72|16.05|16|16.05|15.51|15.85|15.93|15.87|15.83|16|16.38|16.83|17.09|16.91|17.07|17.11|17|16.63|17.03|16.92|17.03|16.89|16.94|16.93|16.97|17|16.73|16.8|16.81|16.8|16.64||||||16.49|16.54|16.85|17.15|17.48|16.94|17.05|17.27|17.5|17.61|17.84|17.85|18.13|18.1|18.04|18.37|18.53|18.45|18.57||18.46|18.75|18.27|18.55|19.01|18.72|17.92|17.35|17.19|16.96|17.41|17.17|17.3|17.3|17.23|17.4|17.59|17.6|17.84|17.27|16.9|17.24|16.74|17.06|17|16.99|17.08|17.14|17.31|17.48|17.53|17.8|17.85|18.1|17.68|17.72|17.8|17.7|17.77|17.85|18.1|18|17.62|18|18.34|18.02|18.07|18.47|18.58|18.57|18.38|17.83|17.69|17.97|17.9|18.09|18.27|18.33|18.27|18.37|18.46||||||18.67|17.8|18.14|18.25|18.73|18.95|18.92|||18.87|19.31|19.3|18.93|17.21|17.78
07908|100765|/equities/double-coin-a|SHANGHAICOMP||7.55|7.51|7.33|7.57|7.48|7.39|7.44|7.57|7.59|7.61|7.63|7.59|7.5|7.48|7.37|7.34|7.23|7.13|7.19|7.54|7.43|7.45|7.39|7.39|7.36|7.5|7.39|7.58|7.53|7.48|7.22|7.39|7.42|7.35|7.43|7.66|7.74|7.72|8.49|8.39|8.34|8.3|8.3|8.33|8.19|8.2|8.19|8.07|8.14|8.28|8.44|8.36|8.44|8.58|8.48|8.59|8.49|8.49|8.46|8.63||8.61|8.67|8.87|8.64|7.85|7.79|7.7|7.57|7.75|7.7|7.54|7.44|7.46|7.48|7.48|7.39|7.37|7.45|7.41|7.38|7.69||||7.39|7.15|7.05|6.78|6.97|7.73|7.82|8.25|8.51|8.32|8.44|8.41|8.24|8.23|8.17|8.43|8.28|8.57|||8.48|8.47|8.46|8.41|8.55|8.45|8.45|8.48|8.56|8.33|8.32|8.16|8.12|7.95|8.58|8.75|8.69|8.42|8.72|9.05|9.17|9.39|9.18|9.15|9.13|9.08|9.12|9.39|9.24|9.29|9.27|9.13|9.07|8.92|9|9.18|9.36|9.22|9.03|8.69||||||8.36|8.36|8.39|8.31|8.88|8.97|9.07|9.35|9.48|9.18|9.21|9.4|9.43|9.39|9.33|9.31|9.2|9.14|9.22||9.1|9.05|9.07|8.97|8.91|9.02|9.31|9.42|9.04|8.95|9.17|9.28|9.09|9.03|9.27|9.17|9.15|9.36|9.28|9.57|9.57|9.57|9.68|9.58|9.43|9.6|9.52|9.61|9.53|9.38|9.34|9.08|9.08|8.97|9.28|9.33|9.44|9.39|9.55|9.39|9.47|9.85|10.12|10.03|10.59|10.11|10.29|10.69|10.78|10.9|10.81|11.12|10.96|11.12|11.1|10.81|10.81|10.85|10.98|11.3|11.48||||||11.74|11.49|12.25|12.6|13.52|14.32|15.08|||14.65|15.01|15.41|14.19|12.9|12.43
07909|101172|/equities/double-coin-b|SHANGHAICOMP||0.682|0.681|0.68|0.686|0.683|0.683|0.685|0.687|0.69|0.688|0.689|0.688|0.673|0.676|0.675|0.672|0.67|0.671|0.671|0.679|0.68|0.68|0.676|0.678|0.676|0.675|0.671|0.679|0.675|0.675|0.67|0.684|0.685|0.684|0.688|0.691|0.69|0.68|0.755|0.748|0.743|0.746|0.747|0.75|0.75|0.746|0.744|0.734|0.736|0.733|0.745|0.748|0.753|0.752|0.751|0.755|0.75|0.76|0.76|0.753||0.742|0.752|0.761|0.765|0.74|0.728|0.729|0.724|0.728|0.725|0.722|0.719|0.721|0.72|0.722|0.717|0.725|0.724|0.723|0.725|0.733||||0.728|0.715|0.711|0.696|0.698|0.721|0.716|0.731|0.738|0.737|0.737|0.745|0.737|0.727|0.721|0.722|0.717|0.725|||0.717|0.713|0.716|0.712|0.706|0.704|0.708|0.706|0.705|0.702|0.699|0.702|0.687|0.665|0.689|0.699|0.701|0.689|0.695|0.702|0.704|0.71|0.707|0.708|0.706|0.714|0.717|0.722|0.717|0.721|0.721|0.719|0.718|0.712|0.713|0.719|0.724|0.722|0.717|0.713||||||0.707|0.703|0.702|0.698|0.725|0.726|0.728|0.73|0.73|0.724|0.725|0.73|0.723|0.715|0.713|0.715|0.711|0.724|0.731||0.735|0.736|0.732|0.733|0.733|0.73|0.738|0.738|0.722|0.717|0.729|0.724|0.716|0.713|0.72|0.715|0.716|0.725|0.722|0.726|0.716|0.71|0.71|0.699|0.695|0.699|0.703|0.708|0.71|0.709|0.693|0.676|0.668|0.654|0.657|0.65|0.647|0.642|0.652|0.647|0.644|0.676|0.67|0.667|0.689|0.668|0.65|0.692|0.711|0.709|0.712|0.719|0.714|0.73|0.727|0.715|0.721|0.732|0.725|0.731|0.728||||||0.731|0.715|0.712|0.706|0.739|0.758|0.766|||0.75|0.776|0.803|0.797|0.777|0.766
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||13.14|13.22|13.49|14.27|14.23|14.47|15.13|15.05|15.15|15.46|15.12|15.18|15.58|14.8|14.21|13.92|14.07|14.15|13.89|14.4|13.92|13.82|13.49|13.39|13.33|13.56|13.62|13.86|13.07|12.92|12.73|13.09|12.78|12.66|12.89|13.12|13.19|12.97|13.25|13.63|13.61|13.74|13.92|14.63|13.97|13.98|13.85|13.37|13.83|14.08|13.76|13.59|13.55|13.7|14|14|14.05|13.86|14.06|14.68||14.71|14.58|14.87|15.3|14.59|14.01|12.74|12.64|13.55|12.9|12.91|12.87|12.99|12.95|13.28|13.36|12.64|12.05|11.92|11.78|11.95||||11.73|11.18|11.44|11.26|11.72|12.63|12.78|13.31|13.14|13.05|12.84|12.81|12.77|12.96|12.82|13.28|13.33|13.6|||14.04|14.18|15.74|15.32|15.91|16.19|16.25|16.65|16.44|16.62|16.24|16.11|15.98|15.34|16.32|16.72|16.5|16.46|16.91|17.36|17.7|18.2|18.48|18.46|18.4|18.45|18.78|19.08|17.92|18.59|18.52|18.48|18.73|18.91|18.77|19.09|20.36|22.62|22.83|22.14||||||22.15|21.96|23|23.03|23.34|22.5|24.16|25.3|26.16|25.96|25.67|24.93|25.27|25.4|25.9|25.96|27.22|27.26|27.35||27.25|26.33|25.6|25.81|25.21|25.73|26.74|26.57|24.15|24.15|24.64|25.42|25.48|25.38|25.25|26.17|26.7|24.9|23.81|23.73|22.84|23.3|25.89|26.22|26.9|26.6|26.9|27.32|27.85|27.1|25.99|23.63|23.73|23.2|23.94|24.18|24.22|24.29|23.83|23|23.63|23.65|22.82|23|22.26|21.05|20.69|21.36|21.85|22.2|22.85|22.78|22.4|22.22|22.51|22.31|21.42|21.42|21.23|21.66|20.88||||||21.1|19.18|20.5|20.07|20.73|21.77|21.7|||22.31|22.02|22.78|22.28|22.98|23.13
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||23.01|23.86|24.2|26|25.76|26.29|27.61|26.94|27.64|27.48|26.56|27.48|27.83|27.93|27.61|27.04|27.04|26.36|26.64|28|26.36|26.45|25.5|23.18|22.84|24|24.15|24.9|24.26|24|23.48|24.41|24|23.77|24.79|25.6|26.35|26.7|27.51|26.18|24.84|25.32|25.67|27.78|28.72|27.41|24.92|24.03|23.95|25.5|24|21.82|21.79|22.62|23.1|22.2|21.54|21.48|22.4308|23.4154||23|22.0692|22.4539|21.7462|21.8923|22.0077|24.3615|24.7692|24.4385|22.2154|21.0846|21.9769|19.9769|19.7769|19.6769|19.6769|19.7231|19.3692|18.6923|18.3615|18.5692||||18.3308|17.6462|17.9692|16.8692|18.3154|20.3462|20.6692|21.1308|22.6231|22.7539|22.3385|23|23.1077|23.9154|23.4154|24.0692|24.9077|25.2692|||25.4615|25.3385|25.3462|24.5615|24.7539|26.0923|25.8539|26.0846|25.9923|26.8308|25.5769|25.6539|25.3385|25.2923|26.0769|27.1077|26.9923|26.3077|26.2077|27.8846|28.2308|29.4923|30.1462|29.6923|28.8615|29.0462|28.4615|29.7|28.1539|29.0077|27.9231|28.3462|28.6539|28.9|29.7308|28.6923|29.6923|30.7077|30.5846|30.4615||||||30.2462|30.6769|31.8462|31.3539|32.4615|32.6923|34|36.9923|37|38.0769|36.3154|35.7769|37.3692|36.6462|38.6385|37.9692|39.8|40.7692|41.3846||42.2|42.9769|44.9077|45.7385|44.8923|42.5846|38.7154|39.2308|38.6154|40.9|37.1846|37.1615|35.7692|36.5692|37.7692|37.2308|33.8462|35.4462|34.3846|36.7385|37.6923|38.6231|39.9846|38.4923|34.9923|31.8077|30.8154|31.7077|31.3846|33.2308|35|35|33.7077|33.0769|33.5846|33.8462|32.2692|29.3385|26.6692|24.2462|22.0385|21.5539|21.2923|21.0231|20.7385|20.5923|20.4308|19.6385|19.6308|19.5308|19.3692|19.4769|19.7769|19.8692|18.8923|18.6|18.5|18.6385|18.2231|18.0462|17.9692||||||17.6385|17.2462|17.8692|18.1385|19.0539|19.7846|19.9923|||20.3308|19.7923|20.1923|19.5923|20.1154|19.4692
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||0.618|0.604|0.604|0.615|0.608|0.613|0.612|0.61|0.627|0.624|0.621|0.626|0.601|0.589|0.593|0.582|0.579|0.571|0.575|0.582|0.585|0.586|0.583|0.584|0.572|0.577|0.577|0.587|0.586|0.582|0.577|0.6|0.599|0.598|0.601|0.604|0.605|0.595|0.598|0.607|0.605|0.609|0.608|0.62|0.611|0.614|0.614|0.581|0.587|0.592|0.608|0.609|0.615|0.59|0.585|0.579|0.574|0.587|0.587|0.593||0.598|0.584|0.595|0.594|0.591|0.592|0.589|0.585|0.576|0.582|0.564|0.564|0.56|0.562|0.569|0.574|0.571|0.566|0.567|0.565|0.57||||0.578|0.543|0.552|0.54|0.552|0.56|0.555|0.551|0.559|0.565|0.571|0.581|0.573|0.584|0.58|0.594|0.593|0.606|||0.607|0.61|0.613|0.607|0.612|0.607|0.619|0.61|0.611|0.613|0.61|0.609|0.6|0.58|0.597|0.617|0.62|0.608|0.615|0.619|0.621|0.622|0.623|0.623|0.617|0.625|0.625|0.628|0.628|0.629|0.638|0.638|0.641|0.637|0.637|0.641|0.639|0.638|0.642|0.64||||||0.638|0.638|0.64|0.632|0.658|0.659|0.662|0.654|0.657|0.672|0.677|0.679|0.682|0.681|0.678|0.669|0.684|0.684|0.633||0.631|0.629|0.624|0.632|0.631|0.62|0.634|0.637|0.633|0.614|0.62|0.616|0.622|0.615|0.62|0.625|0.632|0.632|0.631|0.623|0.643|0.635|0.632|0.63|0.624|0.629|0.637|0.637|0.632|0.642|0.655|0.658|0.666|0.666|0.672|0.669|0.676|0.671|0.676|0.677|0.675|0.682|0.667|0.672|0.679|0.682|0.663|0.676|0.681|0.678|0.675|0.674|0.676|0.675|0.675|0.663|0.668|0.674|0.67|0.687|0.701||||||0.692|0.693|0.695|0.691|0.689|0.691|0.695|||0.695|0.69|0.698|0.708|0.714|0.71
07913|100744|/equities/huitong-energy|SHANGHAICOMP||9.09|9.18|9.4|9.38|9.2|9.2|9.21|9.12|8.9|8.55|8.67|8.7|8.67|8.55|8.63|8.36|8.31|8.16|8.12|8.57|8.67|8.6|8.69|8.66|8.91|8.49|8.44|8.41|8.29|8.12|7.82|8.07|8.28|8.05|8.21|8.27|8.12|8.07|8.16|8.24|8.31|8.21|8.32|8.17|7.97|8|8.03|7.91|7.79|7.78|7.68|7.73|7.65|7.7|7.75|7.79|7.74|7.85|7.97|7.97||7.82|7.86|7.85|7.82|7.7|7.66|7.63|7.45|7.8|7.75|7.76|7.64|7.54|7.73|7.53|7.36|7.23|7.31|7.28|7.13|7.29||||7.37|6.7|6.91|6.81|7.21|8|8.17|8.62|8.73|8.75|8.86|9.09|8.76|9.35|9.19|9.93|9.93|10.45|||9.5|9.63|9.92|9.02|9.28|9.06|8.95|9.09|8.86|8.78|8.68|8.52|8.28|8|8.47|8.8|8.64|8.54|8.69|9.01|9.06|9.24|9.17|8.88|8.69|8.8|8.63|8.87|8.77|8.9|8.8|8.73|8.81|8.69|8.85|8.64|8.96|8.87|8.82|8.54||||||8.61|8.25|8.61|8.39|8.84|8.83|9.05|9.37|9.31|9.68|9.55|9.81|9.8|9.8|9.36|9.72|10.12|9.67|9.57||9.44|9.49|9.6|9.52|9.66|9.72|9.97|11.06|11.88|10.8|9.82|8.93|8.7|8.69|8.64|8.67|8.55|8.37|8.32|8.38|8.7|8.6|8.63|8.43|8.35|8.49|8.52|8.51|8.4|8.43|8.41|8.31|8.41|8.18|8.37|8.32|8.28|8.43|8.33|8|7.96|8.03|7.94|7.76|7.84|7.62|7.36|7.57|7.64|7.67|7.68|7.72|7.7|7.98|7.9|7.93|8.08|8.18|8.18|8.13|8.08||||||7.9|7.71|7.88|7.7|8.12|8.27|8.15|||8.22|8.33|8.36|8.37|8.48|8.38
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||3.32|3.32|3.31|3.36|3.39|3.37|3.4|3.47|3.44|3.38|3.39|3.37|3.31|3.33|3.37|3.37|3.32|3.3|3.36|3.5|3.56|3.59|3.55|3.55|3.45|3.44|3.45|3.48|3.5|3.47|3.36|3.52|3.61|3.57|3.59|3.61|3.61|3.62|3.69|3.71|3.69|3.7|3.73|3.73|3.73|3.73|3.74|3.7|3.76|3.74|3.71|3.73|3.75|3.7|3.66|3.81|3.76|3.83|3.87|3.83||3.85|3.92|3.9|3.92|3.88|3.88|3.85|3.79|3.97|4|4.06|3.98|4.02|4.14|4.02|3.81|3.81|3.91|3.87|3.7|3.96||||4.02|3.83|3.7|3.74|3.85|4.06|4.16|4.45|4.82|4.43|4.45|4.48|4.38|4.42|4.53|4.69|4.66|5.04|||4.74|4.64|4.6|4.25|4.32|4.23|4.2|4.21|4.12|4.01|3.86|3.77|3.63|3.55|3.84|3.9|3.89|3.82|3.95|4.01|4.03|4.06|3.94|3.93|3.88|3.91|3.9|4.02|4.04|4.08|4.05|3.96|3.98|3.95|3.97|4.01|4.01|3.96|3.96|3.89||||||3.78|3.78|3.84|3.83|3.98|4.02|3.96|3.97|3.94|3.93|3.93|4.05|3.99|4.21|4.19|4.15|4.16|4.11|4.11||4.05|4.01|4.01|4.02|4.04|4.01|4.07|4.19|4.41|4.05|3.97|3.95|3.93|3.87|3.86|3.85|3.92|3.88|3.89|3.85|3.88|3.86|3.87|3.81|3.79|3.85|3.84|3.84|3.79|3.78|3.79|3.75|3.81|3.8|3.88|3.89|3.93|3.84|3.78|3.77|3.8|3.84|3.85|3.79|3.87|3.88|3.83|3.91|3.97|4.04|4.15|4.09|4.08|4.09|4.11|4.1|4.12|4.15|4.14|4.18|4.15||||||4.11|4.08|4.11|4.07|4.14|4.21|4.12|||4.1|4.14|4.21|4.2|4.31|4.27
07915|100282|/equities/sh-airport|SHANGHAICOMP||57.77|57.69|56.18|56.02|56.1|56.44|56.7|57.49|57.05|56.77|58|56.76|55.89|56.98|57.02|56.62|56.94|55.58|55.41|54.8|51.58|53.42|53.13|52.75|51.55|52.35|50.98|51.57|51.23|51.23|51.8|52.31|51.03|50.55|50.29|51.52|51.73|52.2|53.45|53.7|54.15|56.7|55.65|56.51|52.07|49.99|49.19|49.17|50.09|49.85|47.98|47.9|47.6|47.66|47.3|48.2|48.91|49.14|48.6|48.89||48.49|48.89|50.41|50.01|49.05|49.35|49.2|47.26|47.36|47.76|46.75|47.1|48.05|47.84|46.85|46.4|47.67|47.12|47.25|48.21|51.3||||49.4|48.12|50.41|47.98|48.53|51.25|50.8|51|50.15|51.81|52.71|52|50.92|52.4|47.99||50.43|51.15|||50.69|49.2|50.53|49|48.56|48.71|50.52|51.3|51.75|52.6|52.69|51.72|49.9|45.72|47.02|51.28|51.46|50.41|49.98|51.02|55.45|56.5|54.02|54.16|52.35|52.98|52.79|54.3|55.5|56.68|56.88|55.2|56.12|55.6|57.45|57.4|57.79|55.7|54.16|52.2||||||50.49|49.78|50.82|52|52.33|52.89|51.05|49.67|49.37|48.3|48.73|49.28|49.74|49.61|49.99|49.99|49|48.84|48.52||46.69|47.38|46.49|45.69|45.99|44.57|43.87|44.11|44.05|43.46|43.6|44.3|44.75|45.6|45.88|46.47|47.03|46.88|46.37|45.71|46.02|44.62|44.88|43.16|43.99|47.13|49.07|49.04|48.56|48.59|48.31|48.65|49.67|49.06|49.43|50.78|50.07|49.13|49.93|52.91|49.03|49.24|50.25|50.35|51.07|52.8|51.27|51.09|50.8|49.71|50.06|50.71|50.91|50.99|50.9|52.5|52.8|50.06|50.36|49.63|47||||||44.25|44.21|44.1|44.22|43.96|43.27|43.09|||43.64|42.27|42.85|43.32|44.45|45.78
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||33.49|33.59|33.85|33.37|32.86|33.1|33.64|33.99|34.23|34.92|35.56|35.45|35.06|35.11|34.79|35.19|33.1|33.28|33.57|34.74|35.38|35.59|35.57|35.49|34.62|34.22|34.95|34.17|33.39|33.72|33.38|34.61|34.45|34.55|35.12|35.44|35.75|36.43|37.69|40.79|41.43|42.75|38.86|37.68|37.47|37.46|36.7|36.66|37.64|38.6|37.67|37.37|38.37|38.29|34.81|33.03|33.18|34.14|34.61|34.35||34.3|34.05|34.65|33.01|32.75|33.15|31.92|31.41|32.44|32.37|31.52|32.04|31.8|32.09|32.12|32.19|31.61|31.68|31.87|31.33|31.41||||31.15|30.8|31.14|29.87|29.82|32.4|32.54|33.54|33.58|33.67|33.86|33.96|33.15|33.37|32.28|32.96|33.48|34.04|||34.93|34.48|34.96|34.53|35.03|35.71|36.1|36.42|36.27|36.3|37.04|36.65|35|34.36|36.37|36.69|36.27|35.3|36.12|38.16|38.86|38.61|39.08|39.11|38.78|38.82|38.83|39.97|39.32|40.2|39.7|39.55|40.28|40.48|40.49|40.45|41.09|41.5|41.22|40.9||||||40.47|41.34|41.3|41.3|41.73|42.61|43.1|42.66|41.7|37.91|37.57|38.26|38.75|38.72|39.03|40.61|39.3|40.41|40.42||40.41|40.44|40.43|40.27|40.32|40.34|40.2|40.66|40.09|39.96|40.37|40.14|40.78|41.66|42.7|42.64|44.25|42.44|42.3|42.3|43.03|42.25|42.28|41.87|42.3|41.91|42|42.02|41.73|42.12|41.95|42.16|42.24|42.46|41.4|41.41|41.98|41.67|42.39|42.92|44.88|45.31|45.49|45|44.55|47.93|43.95|42.14|42.5|43.43|44.1|43.61|45.6|44.1|44.54|44.48|44.35|44.72|44.27|44.6|44.85||||||43.85|43.92|45.05|44.6|44.52|44.15|43.93|||44.05|43.51|43.7|43.44|44.52|45
07917|100804|/equities/jiao-yun|SHANGHAICOMP||3.96|3.98|4|4.05|4.04|4.04|4.07|4.12|4.1|4.09|4.1|4.08|4.02|4.06|4.11|4.06|4.05|4.02|4.05|4.22|4.18|4.22|4.22|4.2|4.18|4.21|4.11|4.13|4.14|4.1|3.95|4.07|4.13|4.02|4.09|4.11|4.13|4.09|4.12|4.15|4.19|4.2|4.23|4.36|4.26|4.27|4.3|4.16|4.19|4.22|4.24|4.24|4.28|4.31|4.29|4.32|4.26|4.39|4.44|4.41||4.5|4.51|4.49|4.49|4.34|4.3|4.31|4.16|4.32|4.27|4.28|4.18|4.06|4.14|4.15|4.03|3.89|3.9|3.88|3.76|3.93||||3.94|3.82|3.84|3.8|4.02|4.42|4.59|5.05|4.98|5.08|4.62|4.79|4.8|4.66|4.52|4.5|4.52|4.74|||4.7|4.68|4.68|4.64|4.83|4.86|5.01|4.79|4.83|4.96|4.87|4.61|4.64|4.57|4.81|4.95|4.5|4.49|4.32|4.4|4.49|4.61|4.39|4.38|4.36|4.47|4.37|4.53|4.47|4.48|4.46|4.36|4.38|4.35|4.38|4.34|4.36|4.37|4.36|4.23||||||4.14|4.05|4.1|4.06|4.22|4.24|4.26|4.34|4.31|4.35|4.32|4.38|4.37|4.33|4.33|4.28|4.34|4.34|4.38||4.32|4.19|4.19|4.19|4.23|4.22|4.29|4.29|4.38|4.2|4.19|4.21|4.16|4.15|4.15|4.16|4.09|4.06|4.06|4.04|4.06|4.04|4.06|4.03|3.97|4.02|4.01|4.03|4.03|4.02|4.04|4.02|3.99|3.98|4|4|3.99|3.97|3.98|3.97|3.93|3.96|3.93|3.93|4.01|4.05|4|4.04|4.09|4.02|4.05|4.13|4.16|4.15|4.19|4.19|4.24|4.2|4.23|4.28|4.22||||||4.14|4.05|4.14|4.09|4.24|4.33|4.26|||4.21|4.24|4.32|4.28|4.38|4.34
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||60|58.61|56.07|57.44|56.7|56.3|55.71|57.66|56.95|58.34|59.7|58.73|57.84|58.49|59.3|60.01|60.81|61.72|62.85|62.97|61.84|64.05|63.01|64.45|63.87|62.25|63.96|63.9|61.53|63.15|62|59.1|58.85|58|58.6|59.62|60.24|58.64|59.56|61.93|61.39|62.9|60.4|61.31|59.17|56.35|55.51|56.03|55.19|54.3|51.95|51.19|51.61|51.01|50|51.69|52|53.48|51.35|50.91||51.02|51.55|54.01|54.78|52.05|50.77|49.35|47.79|49.17|50.48|48.75|48.98|51.13|51.68|52|52.74|51.9|50.43|48.3|49.97|54.12||||53.7|53.14|53.44|51.4|49.31|51.71|52.55|54.73|54|55.36|54.1|54.3|52.55|54.01|49.1|50.18|50.74|51.25|||51.83|49.74|50.22|49.19|48.14|48.14|49.4|50.6|50.36|51.12|51.81|51.18|49.3|45.72|47.25|50.54|50.72|50.91|52.8|55.94|59.67|59.37|56.43|56.2|56.19|55.99|55.95|56.18|57.1|59.85|59.3|58.27|59.38|59.71|60.28|60.65|61.11|60|58.1|54.93||||||56.24|56.99|58.28|59.06|58.77|58.39|59.46|56.08|56.17|55.49|56.54|57.48|57.76|55.33|55.8|55.99|56.92|57.87|59.66||58.6|57.84|58.29|57.77|58.12|57.49|56.12|57.74|57.07|53.54|54.35|54.17|53.9|55.11|54.66|55.62|56.37|54.8|53.57|51.43|52.18|50.88|51.95|52.18|53.05|53.07|54.78|53.66|54.4|56.15|56.8|56.5|58.9|58.3|59.8|58.73|56.37|55.58|55.9|55.92|51.8|52.51|52.31|52.46|53.19|54|52.78|54.77|52.3|51.1|50.09|50.85|49.67|49.9|50.8|51.67|51.2|48.74|47.15|47.15|47.09||||||45.45|46.36|43.93|43.87|42.6|41.62|41.99|||42.61|41.79|43.21|44.5|44.49|48.99
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||2.005|1.976|1.954|1.968|1.97|1.976|1.975|2|1.986|2.02|2.038|2.033|2.018|2.019|2.036|2.038|2.029|2.026|2.045|2.064|2.036|2.063|2.038|2.051|2.04|2.003|1.981|1.978|1.958|1.941|1.912|1.897|1.902|1.889|1.901|1.931|1.95|1.922|1.948|1.93|1.936|1.954|1.868|1.87|1.851|1.819|1.81|1.824|1.818|1.822|1.807|1.803|1.815|1.848|1.862|1.907|1.925|1.93|1.937|1.929||1.929|1.934|1.939|1.941|1.918|1.922|1.925|1.91|1.92|1.932|1.922|1.92|1.948|1.943|1.96|1.969|1.972|1.958|1.936|1.949|1.991||||1.992|1.984|1.982|1.954|1.952|1.992|1.989|2.032|2.021|2.024|2.018|2.022|1.995|2.016|1.964|1.989|1.987|2.014|||2.013|1.996|2.01|2.004|1.989|2.008|1.992|2.028|2.028|2.039|2.033|2.045|1.986|1.919|1.98|2.009|2.03|2.008|2.018|2.03|2.06|2.077|2.041|2.031|2.051|2.109|2.117|2.145|2.099|2.133|2.101|2.054|2.062|2.068|2.068|2.066|2.041|2.033|2.025|1.998||||||1.987|1.99|1.99|1.989|1.985|1.97|1.953|1.94|1.951|1.963|1.96|1.963|1.967|1.942|1.939|1.946|1.95|1.963|1.979||1.96|1.961|1.958|1.955|1.945|1.938|1.975|1.993|1.991|1.953|2|2.014|2|2.038|2.056|2.055|2.054|2.017|2.02|2.002|2.035|2.011|2.013|1.989|2.008|2.038|2.058|2.031|2.028|2.033|1.981|1.97|1.956|1.941|1.955|1.957|1.948|1.951|1.943|1.939|1.87|1.91|1.909|1.906|1.905|1.924|1.91|1.92|1.896|1.882|1.885|1.89|1.9|1.889|1.91|1.923|1.935|1.9|1.87|1.879|1.873||||||1.85|1.861|1.85|1.864|1.863|1.86|1.853|||1.872|1.81|1.8|1.814|1.813|1.876
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||11.32|10.87|10.67|10.61|10.6|10.5|10.63|10.71|10.63|10.61|10.55|10.52|10.49|10.36|10.54|10.46|10.42|10.25|10.3|11.13|11.2|11.42|11.5|11.36|11.24|11.27|11.2|11.29|11.39|11.28|11.16|11.78|12.1|12.02|11.84|11.87|12|11.9|12.16|12.46|12.53|13.22|12.78|12.41|12.46|12.62|12.18|12.49|12.48|13.26|13.04|13.47|12.84|13.28|12.63|11.48|11.19|12.43|13.05|11.86||11.79|12.08|11.91|11.78|11.58|11.67|11.72|11.27|11.83|12.29|11.62|11.51|11.58|11.55|11.75|11.36|11.19|11.64|11.58|10.86|10.33||||9.39|8.59|8.62|8.35|8.84|9.82|10.43|10.89|11.06|10.38|10.54|11.3|10.97|10.71|10.49|10.37|10.3|10.61|||10.11|10.1|10.21|10.39|10.39|10.43|10.21|10.06|10.3|10.31|10.17|10.01|10.12|9.42|9.91|10.11|9.89|9.41|9.63|9.85|9.93|10|9.95|9.68|9.59|9.63|9.57|9.89|9.79|9.86|9.85|9.79|9.97|9.51|9.63|9.43|9.52|9.47|9.52|9.32||||||9.24|8.87|9.1|9.09|9.45|9.59|9.6|9.97|9.74|9.94|10.24|10.37|10.09|9.73|9.85|9.64|9.68|9.5|9.77||9.59|9.49|9.39|9.4|9.49|9.42|9.51|9.7|9.68|9.56|9.48|9.39|9.3|9.29|9.3|9.34|9.19|9.12|9.15|9.1|9.22|9.21|9.25|9.09|9.09|9.12|9.17|8.96|8.99|8.99|8.99|8.88|9.06|8.95|8.95|8.85|8.86|8.85|8.76|8.72|8.61|8.6|8.58|8.72|8.78|8.67|8.59|8.64|8.89|8.95|9.2|9.09|9.13|9.18|9.23|9.21|9.28|9.33|9.48|9.52|9.29||||||9.14|9.07|9.28|9.17|9.47|9.65|9.5|||9.32|9.41|9.5|9.49|9.61|9.58
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||0.715|0.705|0.699|0.704|0.711|0.706|0.714|0.714|0.712|0.712|0.716|0.709|0.692|0.692|0.689|0.689|0.687|0.678|0.692|0.705|0.702|0.714|0.714|0.714|0.71|0.709|0.698|0.696|0.695|0.687|0.675|0.702|0.709|0.707|0.712|0.712|0.721|0.707|0.714|0.736|0.749|0.76|0.741|0.734|0.735|0.737|0.726|0.732|0.728|0.728|0.741|0.755|0.748|0.759|0.753|0.722|0.704|0.725|0.752|0.726||0.702|0.679|0.676|0.677|0.661|0.653|0.651|0.638|0.649|0.653|0.639|0.635|0.632|0.634|0.638|0.63|0.63|0.63|0.629|0.622|0.634||||0.58|0.568|0.572|0.568|0.571|0.582|0.584|0.601|0.603|0.59|0.59|0.6|0.595|0.594|0.586|0.599|0.598|0.602|||0.589|0.591|0.591|0.596|0.592|0.603|0.606|0.603|0.609|0.606|0.6|0.609|0.603|0.591|0.605|0.605|0.6|0.592|0.596|0.609|0.613|0.616|0.614|0.617|0.615|0.62|0.62|0.627|0.62|0.622|0.621|0.622|0.623|0.615|0.61|0.62|0.622|0.616|0.617|0.615||||||0.616|0.612|0.617|0.613|0.624|0.626|0.622|0.624|0.62|0.621|0.63|0.633|0.63|0.613|0.622|0.616|0.613|0.606|0.609||0.603|0.6|0.598|0.594|0.598|0.598|0.597|0.599|0.597|0.595|0.591|0.591|0.588|0.586|0.586|0.582|0.583|0.582|0.58|0.578|0.579|0.576|0.568|0.563|0.603|0.616|0.624|0.634|0.638|0.639|0.638|0.647|0.651|0.65|0.646|0.641|0.645|0.642|0.643|0.644|0.645|0.658|0.655|0.655|0.658|0.655|0.659|0.664|0.665|0.662|0.662|0.662|0.655|0.659|0.658|0.661|0.661|0.664|0.663|0.667|0.666||||||0.666|0.664|0.677|0.676|0.683|0.686|0.687|||0.694|0.683|0.684|0.685|0.685|0.685
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||6.65|6.67|6.63|6.53|6.52|6.43|6.44|6.55|6.52|6.5|6.52|6.5|6.38|6.41|6.4|6.37|6.31|6.23|6.25|6.69|6.69|6.97|6.54|6.61|6.53|6.58|6.71|6.59|6.53|6.43|6.31|6.72|6.78|6.69|6.91|7.06|6.96|6.89|7.26|7.42|7.37|7.53|7.19|7.25|7.31|7.34|7.21|7.18|7.43|7.72|7.7|7.36|7.82|7.44|6.76|6.71|6.53|6.7|6.74|6.8||6.91|7.06|7.02|6.98|6.74|6.79|6.86|6.59|6.94|7.14|6.49|6.59|6.63|6.72|6.72|6.7|6.51|6.49|6.31|6.08|6.13||||5.76|5.37|5.39|5.45|5.81|6.46|6.96|6.75|6.46|6.49|6.29|6.43|6.23|6.21|5.96|6.19|6.3|6.36|||6.33|6.25|5.98|5.88|6|6.03|6.02|6.14|6.11|6.14|6.13|6.04|5.83|5.81|6.28|6.52|6.46|6.15|6.29|6.45|6.63|6.67|6.66|6.63|6.48|6.51|6.45|6.69|6.7|6.79|6.54|6.5|6.49|6.39|6.39|6.37|6.45|6.43|6.35|6.27||||||6.2|6.1|6.36|6.31|6.67|6.71|6.75|6.84|6.96|6.91|6.9|7.03|7.09|7.02|7.04|7.02|7.23|7.24|7.28||7.2|7.2|7.22|7.43|7.15|7.36|7.33|7.3|7.28|7.22|7.28|7.3|7.42|7.47|7.6|7.72|7.51|7.48|7.2|6.93|7.03|6.93|6.88|6.83|6.85|6.9|7|7.03|6.9|6.85|6.82|6.78|6.82|6.9|6.76|6.74|6.79|6.76|6.79|6.75|6.83|6.83|6.68|6.66|6.91|6.89|6.83|6.9|7.11|7.08|7.15|7.14|7.16|7.19|7.18|7.49|7.78|7.73|7.5|7.57|7.5||||||7.27|7.36|7.51|7.93|7.4|7.31|7.3|||7.52|7.37|7.24|7.42|7.43|7.54
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||1.462|1.457|1.451|1.46|1.465|1.474|1.475|1.475|1.484|1.486|1.482|1.48|1.466|1.464|1.465|1.47|1.466|1.466|1.457|1.466|1.468|1.481|1.475|1.474|1.465|1.465|1.468|1.469|1.464|1.46|1.461|1.478|1.466|1.455|1.466|1.477|1.472|1.468|1.46|1.454|1.473|1.495|1.465|1.466|1.445|1.426|1.427|1.402|1.407|1.407|1.413|1.42|1.438|1.42|1.405|1.415|1.406|1.425|1.424|1.42||1.415|1.418|1.412|1.406|1.404|1.405|1.405|1.405|1.393|1.395|1.389|1.384|1.385|1.39|1.387|1.385|1.4|1.38|1.393|1.396|1.408||||1.43|1.398|1.413|1.394|1.393|1.41|1.41|1.414|1.428|1.411|1.417|1.43|1.396|1.411|1.392|1.416|1.421|1.437|||1.44|1.466|1.469|1.474|1.468|1.461|1.478|1.465|1.465|1.464|1.459|1.473|1.462|1.416|1.481|1.512|1.508|1.507|1.493|1.494|1.498|1.515|1.502|1.515|1.514|1.535|1.546|1.54|1.54|1.54|1.543|1.534|1.551|1.555|1.561|1.529|1.493|1.485|1.485|1.482||||||1.472|1.47|1.475|1.472|1.463|1.456|1.441|1.45|1.453|1.452|1.449|1.441|1.456|1.442|1.441|1.441|1.45|1.454|1.427||1.427|1.428|1.431|1.432|1.43|1.425|1.417|1.42|1.432|1.426|1.422|1.434|1.432|1.435|1.437|1.437|1.455|1.46|1.458|1.462|1.462|1.451|1.454|1.449|1.47|1.469|1.485|1.466|1.467|1.455|1.449|1.447|1.456|1.409|1.399|1.408|1.425|1.404|1.405|1.398|1.394|1.397|1.382|1.402|1.413|1.413|1.414|1.419|1.421|1.428|1.428|1.421|1.428|1.411|1.416|1.421|1.423|1.419|1.412|1.418|1.42||||||1.418|1.42|1.43|1.421|1.416|1.421|1.438|||1.471|1.469|1.469|1.474|1.466|1.493
07924|100770|/equities/jinqiao|SHANGHAICOMP||12.07|12.05|11.83|12.05|12.1|11.97|11.94|12.08|11.92|11.96|11.96|11.76|11.53|11.66|11.62|11.64|11.52|11.41|11.41|11.75|11.89|12.09|12.06|12.13|11.87|11.91|12.11|12.16|12.15|12.75|12.72|13.32|13.65|13.33|13.44|13.57|13.29|13.17|13.5|13.62|13.63|13.59|13.69|13.41|13.53|13.59|13.6|13.44|13.55|13.34|13.2|13.32|13.54|13.5|13.3|13.57|13.51|13.65|13.82|13.77||13.91|14.16|14.76|15.41|14.36|14.39|14.26|14.2|14.94|15.3|15.25|15.32|14.69|15.24|15.38|14.94|15.26|14.97|14.63|14.37|15.87||||15.42|14.02|13.66|12.98|12.89|13.76|13.67|14.49|14.88|15.48|16.2|15.65|14.5|14.45|14.69|14.93|14.71|15.25|||15.33|14.9|15.06|14.2|14.26|14.12|14.2|14.26|14.35|14.18|13.95|13.77|13.72|13.21|13.86|14.19|14.08|14|14.16|14.36|14.29|13.3|13.01|11.83|11.74|11.87|11.85|12.15|12.23|12.23|12.2|11.97|12.18|12.01|12.05|12.14|12.24|12.21|12.21|11.9||||||11.68|11.72|12.02|11.89|12.43|12.34|12.5|12.48|12.43|12.49|12.43|12.63|12.69|12.73|12.7|12.56|12.57|12.45|12.6||12.77|12.68|12.68|12.64|12.81|12.72|12.64|12.66|12.65|12.3|12.29|12.18|12.22|12.08|12.11|12.27|11.96|11.97|11.9|11.9|11.97|11.88|11.81|11.8|11.69|11.75|11.74|11.7|11.78|11.49|11.52|11.51|11.46|11.4|11.46|11.35|11.37|11.26|11.21|11.19|11.11|11.19|11.12|11.1|11.1|11.29|11.1|11.2|11.47|11.6|11.96|11.99|12.03|11.6|11.57|11.61|11.62|11.78|11.57|11.74|11.58||||||11.55|11.67|11.63|11.56|11.81|11.9|11.65|||11.82|11.82|12|12.05|12.34|12.23
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||0.978|0.975|0.979|0.985|0.985|0.982|0.986|0.986|0.984|0.978|0.978|0.973|0.97|0.981|0.979|0.979|0.977|0.969|0.98|0.981|0.981|0.978|0.957|0.957|0.955|0.953|0.958|0.957|0.953|1.02|1.014|1.028|1.019|1.015|1.019|1.02|1.014|1.014|1.025|1.018|1.016|1.021|1.017|1.016|1.016|1.019|1.017|1.008|1.015|1.015|1.017|1.017|1.015|1.003|1.006|1.015|1.008|1.011|1.019|1.022||1.015|1.033|1.04|1.034|1.008|1.002|1.001|0.991|1.009|1.013|1|0.993|0.985|0.983|0.991|0.976|0.983|0.985|0.963|0.947|0.968||||0.962|0.935|0.93|0.916|0.916|0.93|0.925|0.932|0.941|0.938|0.951|0.95|0.931|0.936|0.93|0.945|0.944|0.952|||0.943|0.937|0.931|0.915|0.914|0.914|0.92|0.923|0.919|0.914|0.915|0.911|0.898|0.88|0.908|0.915|0.915|0.91|0.918|0.924|0.929|0.922|0.923|0.888|0.897|0.894|0.893|0.902|0.895|0.899|0.899|0.9|0.898|0.9|0.902|0.906|0.906|0.908|0.906|0.902||||||0.894|0.892|0.897|0.889|0.899|0.898|0.904|0.905|0.901|0.901|0.904|0.911|0.911|0.91|0.909|0.908|0.907|0.907|0.908||0.906|0.906|0.905|0.905|0.908|0.903|0.907|0.905|0.908|0.9|0.9|0.895|0.897|0.9|0.899|0.903|0.897|0.897|0.893|0.896|0.897|0.892|0.888|0.87|0.904|0.903|0.907|0.907|0.906|0.903|0.905|0.904|0.909|0.905|0.902|0.889|0.887|0.877|0.876|0.875|0.873|0.883|0.882|0.884|0.892|0.899|0.896|0.897|0.904|0.904|0.909|0.909|0.91|0.905|0.903|0.903|0.897|0.898|0.898|0.9|0.898||||||0.898|0.894|0.893|0.889|0.892|0.899|0.899|||0.908|0.909|0.909|0.91|0.914|0.917
07926|100936|/equities/join-buy|SHANGHAICOMP||6.47|6.51|6.49|6.54|6.56|6.5|6.51|6.68|6.63|6.59|6.64|6.58|6.47|6.56|6.61|6.59|6.54|6.48|6.57|6.92|6.94|6.95|6.95|7.08|7.04|6.76|6.82|6.75|6.76|6.72|6.51|6.76|6.92|6.97|6.95|6.8|6.8|6.78|6.99|7.04|7.21|7.37|7.13|7.35|7.32|7.11|7.02|6.92|7.07|7.11|7.1|7.24|7.25|7.33|7.43|7.49|7.55|7.9|8.01|8.2||8.06|8.5|8.99|9.2|8.73|8.32|8.24|7.87|8.49|8.31|8.66|8.91|9.09|10.1|9.5|9.91|9.01|8.92|8.64|7.85|8.32||||8.06|7.33|7.11|6.9|6.62|7.35|7.09|7.88|7.56|7.67|7.41|7.86|8.13|8.25|7.5|7.36|7.3|7.43|||7.13|7.12|7.05|7.1|7.15|7.02|6.98|6.95|7.19|6.83|6.79|6.65|6.49|6.24|6.54|6.73|6.61|6.48|6.48|6.64|6.7|6.74|6.67|6.6|6.51|6.55|6.45|6.62|6.48|6.54|6.45|6.4|6.52|6.38|6.5|6.38|6.45|6.4|6.4|6.26||||||6.15|6.02|6.1|6.04|6.27|6.43|6.48|6.6|6.55|6.69|6.6|6.74|6.81|6.71|6.7|6.65|6.67|6.64|6.7||6.55|6.36|6.36|6.38|6.38|6.36|6.36|6.48|6.56|6.41|6.36|6.35|6.28|6.26|6.05|5.89|5.89|5.87|5.86|5.96|5.93|5.9|5.94|5.88|5.81|5.87|5.97|6.04|5.9|5.88|5.92|5.88|5.9|5.88|5.83|5.84|5.82|5.87|5.8|5.83|5.75|5.78|5.74|5.82|5.85|5.85|5.7|5.54|5.67|5.62|5.7|5.7|5.76|5.79|5.84|5.86|5.87|5.89|5.92|5.97|5.98||||||5.83|5.77|5.87|5.85|6|6.08|6|||5.95|5.92|6.08|6.06|6.15|6.18
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||9.74|9.62|9.45|9.64|9.58|9.39|9.52|9.69|9.73|9.76|9.67|9.6|9.47|9.63|9.69|9.58|9.47|9.18|9.43|10.37|10.2|10.51|10.71|10.73|11.04|10.5|10.77|11.18|10.8|10.74|10.5|10.98|9.98|10.23|10.67|9.7|9.45|9.39|9.61|9.53|9.77|10.18|9.96|10.84|9.85|8.95|8.99|9.12|9.01|8.97|8.84|8.79|8.69|8.78|8.9|8.87|8.69|9|9.31|8.99||8.86|9.02|9.1|9.38|8.96|9.01|9.15|8.8|9.33|9.12|9.13|9.1|9.13|9.44|9.26|9.44|9.79|8.9|9|8.75|8.78||||8.29|7.85|8.02|8.09|8.15|8.84|9.01|9.63|9.86|9.81|9.73|10.13|10.04|10.51|10.01|10.29|10.34|10.76|||10.58|11.51|12.28|12.76|11.95|12.29|13.3|12.86|12.04|12.3|11.98|11.56|11.06|11.5|12.77|11.61|12.12|11.3|12.55|13.94|13.31|12.1|11|10|9.97|9.9|9.7|9.94|9.98|10.25|10.04|9.95|10.38|10.34|10.12|9.75|10.29|10.7|10.35|10.25||||||9.6|9.58|9.66|10.67|11.86|13.18|14.64|13.31|14.79|16.43|16.5|15|15.98|14.53|13.21|12.01|10.92|9.93|9.03||8.21|7.46|7.26|7.34|7.49|7.16|7.15|7.31|7.19|7.14|7.02|7.04|7.02|6.95|6.91|6.93|6.89|6.85|6.83|6.78|6.89|6.85|6.96|6.82|6.76|6.85|6.91|6.83|6.79|6.84|6.81|6.81|6.8|6.75|6.78|6.71|6.69|6.61|6.58|6.51|6.53|6.58|6.59|6.5|6.61|6.58|6.49|6.64|6.81|6.78|6.81|6.9|6.94|7.13|6.97|7.07|7.09|6.96|6.88|7.06|6.98||||||6.84|6.73|6.89|6.9|7.11|7.24|7.24|||7.13|7.07|7.07|7.07|7.21|7.17
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.506|0.499|0.499|0.499|0.5|0.494|0.502|0.507|0.505|0.51|0.51|0.507|0.498|0.499|0.502|0.5|0.496|0.491|0.49|0.507|0.511|0.515|0.516|0.524|0.526|0.516|0.528|0.528|0.517|0.514|0.506|0.518|0.495|0.495|0.504|0.491|0.488|0.484|0.494|0.494|0.499|0.506|0.496|0.509|0.506|0.478|0.478|0.473|0.477|0.473|0.467|0.471|0.465|0.467|0.468|0.471|0.466|0.469|0.468|0.461||0.46|0.463|0.464|0.464|0.456|0.455|0.455|0.451|0.458|0.456|0.459|0.459|0.457|0.46|0.461|0.458|0.466|0.446|0.45|0.448|0.449||||0.441|0.436|0.435|0.427|0.431|0.452|0.449|0.461|0.464|0.463|0.46|0.47|0.468|0.475|0.469|0.47|0.472|0.479|||0.47|0.487|0.495|0.5|0.498|0.5|0.513|0.508|0.497|0.502|0.497|0.493|0.482|0.468|0.49|0.48|0.479|0.469|0.468|0.498|0.51|0.504|0.499|0.473|0.475|0.478|0.474|0.484|0.485|0.49|0.49|0.484|0.491|0.486|0.483|0.473|0.478|0.486|0.487|0.491||||||0.475|0.473|0.465|0.465|0.469|0.482|0.496|0.483|0.49|0.51|0.524|0.52|0.535|0.542|0.526|0.518|0.522|0.539|0.54||0.491|0.448|0.443|0.443|0.448|0.435|0.436|0.436|0.434|0.435|0.435|0.433|0.427|0.426|0.426|0.423|0.421|0.42|0.421|0.417|0.421|0.422|0.42|0.419|0.423|0.422|0.422|0.423|0.424|0.423|0.425|0.427|0.428|0.427|0.425|0.424|0.422|0.421|0.424|0.419|0.414|0.419|0.42|0.421|0.425|0.429|0.422|0.428|0.43|0.43|0.431|0.43|0.429|0.43|0.428|0.431|0.43|0.43|0.43|0.429|0.433||||||0.43|0.43|0.43|0.428|0.433|0.436|0.437|||0.436|0.435|0.435|0.445|0.449|0.45
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||10.02|9.91|9.8|9.85|9.77|9.7|9.6|9.66|9.68|9.48|9.46|9.42|9.25|9.26|9.31|9.34|9.31|9.07|9.06|9.45|9.53|9.54|9.6|9.53|9.51|9.58|9.43|9.5|9.48|9.39|9.11|9.27|10|9.76|9.94|9.84|9.75|9.64|10.05|10.18|9.93|9.83|9.68|9.87|9.72|9.72|9.66|9.56|9.68|9.8|9.71|9.85|9.77|9.8|9.82|9.82|9.81|10.03|10.31|10.35||10.27|10.39|10.54|10.45|10.09|9.88|9.96|9.51|9.8|9.56|9.48|9.52|9.43|9.66|9.61|9.24|9.24|9.36|9.27|9.06|9.2||||9.12|8.76|9.11|8.87|9.38|10.4|11.12|11.8|11.7|11.09|10.68|11.21|11.06|11.43|11.33|11.15|11.75|12.52|||12.31|12.93|13.87|13.59|12.35|12.6|12.22|12.26|12.42|12.47|12.03|11.67|11.15|11.24|11.42|11.49|10.89|10.83|11.13|11.55|11.77|11.95|12.09|11.92|11.75|11.78|11.16|11.42|11.27|11.37|11.42|11.48|11.46|11.46|11.52|11.14|11.46|11.32|11.34|10.75||||||10.41|10.22|10.58|10.38|11.03|11.43|11.54|11.42|11.14|11.77|12.04|12|12.24|11.65|11.72|11.49|11.9|11.91|12.03||11.52|11.28|11.11|11.06|11.14|10.82|10.92|10.97|11.07|10.98|10.41|10.5|10.33|10.35|10.45|10.43|10.35|10.43|10.2|9.94|10.14|10.05|10.14|10.04|9.89|10.05|10.24|10.3|10.34|10.35|10.31|10.4|10.38|10.35|10.46|10.5|10.16|10.2|10.19|9.85|9.82|9.95|9.73|9.49|9.74|9.66|9.64|10.16|10.54|10.69|10.93|11.64|11.95|12.4|11.53|10.48|11.13|11.05|11.5|11.64|11.6||||||11.45|10.83|11.17|11.03|11.07|11.3|11.28|||11.82|11.32|11.48|11.21|11.37|11
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||20.02|20.25|20.35|21.81|21.36|21.56|22.7|21.6|22.06|21.94|22.64|23.24|22.81|22.68|22.95|22.42|23.48|24.14|26.1|24.88|23.31|23.1|23.39|22.1|22.1|22.71|22.35|23|22.07|22.65|21.21|19.28|18.96|18.49|19.68|20.27|19.67|20.11|20.01|20.8|20.06|20.55|21.25|23.23|22.34|22.6|22.06|21.75|20.34|18.49|17.66|17.24|17.14|17.13|17.52|17.26|16.72|17.65|17.36|18.08||16.99|16.46|15.89|15.39|15.53|15.6|15.63|15.58|16.49|16.16|16.02|16.08|15.93|15.96|16.35|16.37|15.99|15.76|15.29|15.07|15.05||||14.61|13.28|13.92|13|14|15.55|15.82|16.86|16.79|17.1|16.79|16.96|16.96|17.48|17.17|18.15|18.51|19.11|||19.4|19.64|19.85|19.28|20.47|20.67|20.88|21.35|20.94|21.36|20.79|21.06|20.11|19.86|21.26|22.1|21.81|21.03|21.9|22.8|23.82|24.39|25.24|25.53|25.17|25.03|24.55|25.89|24.89|25.54|25.4|25.66|25.97|25.77|24.75|25.34|26|27.05|27|27.83||||||27.61|27.9|29.11|29.31|30.5|30.15|31|32.14|33.27|34.53|32.96|32.52|33.51|32.9|33.79|33.23|34.05|34.17|36.28||36.38|36.4|35.85|36.58|36.28|35.82|37.55|36.31|36.45|35.8|35.92|36.6|37|38|38|38.09|38.66|38.4|38.57|41.5|42.71|43.01|42.4|42.88|41.37|40.38|42.37|38.52|38.52|37.18|37.91|36.84|37.56|38.18|38.9|37.5|36.36|36.9|35.07|34.5|33.93|32.59|32.37|32.7|33.09|30.45|30.14|30.08|30.95|31.08|31.21|31.2|30.99|31.22|32.79|34.7|35.9|33.39|32.42|32.8|33.1||||||32.86|32.25|32.74|31.86|32.66|32.88|31.64|||32.07|31.75|32|31.94|31.89|30.76
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||17.39|16.79|17.2|17.31|17.23|17.55|17.11|17.33|17.33|17.5|17.38|17.28|16.74|16.9|16.91|17.06|16.95|16.35|16.5|17.24|17.5|18|18.04|18.29|18.13|18.3|18.57|18.96|18.7|18.59|18.53|19.39|18.41|18.6|19.09|19.44|19.68|19.75|20.18|20.39|19.89|19.93|18.35|18.11|18.1|18.29|18.24|18.45|18.58|18.62|18.32|17.74|16.9|17.07|17.22|17.07|16.91|17.34|17.18|17.31||17.54|17.36|16.35|16.01|15.93|16|16.13|15.58|16.71|16.65|16.51|16.82|16.72|16.94|17.05|17.25|17.05|17.13|16.85|16.93|17.26||||15.69|15.45|14.11|13.51|14.03|15.2|16.41|16.78|17.12|17.17|17.16|17.41|16.94|17.27|17.27|18.27|19.3|19.38|||19.38|19.31|19.8|20.28|20.34|20.46|21.04|20.8|20.57|20.45|20.68|20.66|19.98|19.67|20.6|21.2|20.85|19.97|19.6|20.54|21.12|20.72|20.91|21.17|21.6|21.78|20.91|21.53|21.29|21.54|20.73|20.16|20.56|20.57|19.52|19.7|20.98|19.98|19.3|19.47||||||19.99|19.25|20.03|19.93|20.81|21|21.25|22.48|22.79|24.1|23.2|22.15|23.3|22.9|22.57|22.3|23.52|22.69|22.31||21.73|21.54|21.86|19.87|19.99|19.39|19.73|19.92|20.12|19.59|19.06|19.41|19.21|19.89|19.12|18.42|18.39|17.65|17.4|17.9|18.27|18.24|18.5|18.87|18.94|19.1|19.36|18.64|18.4|18.98|19.09|19.19|19.16|19.18|19.01|18.7|18.72|19.19|19.08|18.8|19.29|19.9|19.92|19.65|19.9|19.9|20|19.96|19.74|19.68|19.99|20.4|21.98|20.63|20.97|22.25|22.89|22.95|23.09|22.42|21.53||||||22|21.49|22.1|22.58|21.99|21.26|21.45|||21.85|21.09|20.49|20.07|20.19|19.61
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||11.07|11.16|11.25|11.58|11.65|11.68|11.9|12.05|12.6|11.93|11.61|11.73|11.52|11.57|11.69|11.57|10.98|10.82|10.72|11.1|11.05|11|10.79|10.79|10.62|10.64|10.68|10.58|10.49|10.29|10.02|10.19|10.19|10.09|10.41|10.77|11.39|10.87|11.04|11.27|11.35|11.51|11.46|11.73|11.46|11.35|11.55|10.88|11.07|11.1|10.95|11.05|10.9|10.83|10.89|10.87|10.86|11.11|11.02|11.16||10.95|10.76|10.49|10.37|10.25|10.12|9.86|9.65|10.4|10.19|10.07|10.06|9.97|10.03|10.1|10.16|10|10.05|9.99|9.95|10||||9.87|9.4|9.77|9.63|10.38|11.15|11.25|11.66|11.8|11.79|11.73|12.01|11.93|12.4|12.35|12.84|13.22|13.99|||13.1|13.42|13.29|13.22|13.57|13.61|13.56|13.88|13.97|13.95|14.15|14.42|14.11|13.42|13.88|13.99|13.8|13.91|13.79|14.13|14.24|14.52|14.85|14.95|15.01|14.71|14.71|15.43|15.1|15.43|15.03|14.75|15.04|14.99|15.13|15.33|15.54|15.89|15.07|14.76||||||15.27|14.93|16.15|16|17.15|16.81|16.82|17.42|17.34|17.53|16.5|16.49|16.38|16.25|16.54|16.31|16.88|17.05|16.85||16.1|15.82|15.67|15.64|15.35|15.21|15.62|16.25|15.75|15.78|16.04|16.06|16.01|16.06|15.85|15.65|15.7|16.06|16.42|16.3|16.76|16.51|17.2|15.64|14.62|14.41|14.65|14.32|14.21|14.27|14.37|14.21|14.58|14.69|14.87|14.56|14.31|14.05|13.9|13.64|13.67|13.3|13.2|12.96|13.35|13.08|12.88|13.01|13.53|13.65|13.67|13.88|14.08|14.14|14.4|14.47|14.5|14.69|14.44|14.7|14.51||||||14.24|14.01|14.29|14.22|14.08|14.19|13.87|||14.08|13.88|14.09|14.25|14.18|14.14
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||14.36|14.56|15.08|16.28|16.14|16.61|17.3|15.73|15.35|14.61|14.48|14.71|14.81|14.72|14.55|14.03|13.88|13.59|13.94|14.89|15.01|15.32|13.93|13.62|13.26|13.87|14.09|14.09|13.93|13.79|13.88|14.2|13.76|13.63|13.93|13.9|14.04|13.77|13.59|14.16|14.28|14.58|14.65|15.63|15.48|15.47|16|15.28|13.91|14|14.4|14.57|14.58|13.25|13.31|12.67|11.52|11.72|12.03|12.34||11.58|10.95|10.87|10.81|10.72|10.86|10.82|10.74|11.28|11.39|10.73|10.7|10.48|10.41|10.39|10.31|10.35|9.83|9.54|9.4|9.51||||9.23|8.82|8.91|8.7|9.15|10.05|10.06|10.44|10.64|10.59|10.2|10.67|10.27|10.53|10.38|10.92|11.21|11.68|||11.68|11.82|11.82|11.62|11.95|12.05|12.25|12.55|12.61|12.77|12.48|12.63|11.96|11.2|12.2|12.82|12.83|12.51|12.88|13.42|13.7|14.06|14.55|14.76|14.6|14.46|14.29|14.57|14.31|14.46|13.97|13.97|13.91|13.67|13.54|13.5|14.3|14.75|15|15.25||||||15.35|14.6|15.27|15.52|15.47|15.72|16.07|16.84|17.34|17.8|17.75|16.86|16.04|15.5|15.74|15.59|15.59|15.67|15.51||15.9|16.05|15.68|16.35|16.06|15.53|15.58|14.98|15.02|14.86|15.5|15.82|16.15|16.58|16.4|16.16|15.74|15.65|15.55|16.47|16.54|16.42|16.75|16.57|17.8|16.89|15.35|15.96|16.6|15.77|14.66|15.02|14.91|14.53|15.48|15.15|14.76|14.98|13.78|13.24|12.73|13.15|12.96|12.48|12.83|12.32|12.47|13.45|13.33|13.78|13.26|13.25|13.95|13.25|13.37|13.25|13.26|13.49|13.78|13.61|13.53||||||12.66|11.51|12.24|12.31|12.1|12.28|12.19|||11.29|11.22|11.63|11.55|11.86|12.12
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||15.85|15.61|14.19|14.81|14.91|13.81|13.47|13.09|13.07|13.08|13.27|13.2|13.06|13.12|13.15|13.34|13.05|12.44|12.22|12.84|12.79|12.84|12.87|12.88|12.86|12.9|12.68|12.9|12.56|12.47|12.45|12.78|12.81|12.75|13.27|13.59|13.46|13.62|13.91|14.17|14.01|14.1|13.52|13.31|13.13|12.64|12.54|12.68|13.05|13.18|13.25|13.39|12.93|13.16|12.81|12.9|12.83|13.08|13.36|13.5||13.54|13.94|13.76|13.71|13.78|13.96|13.97|13.55|14.34|14.47|13.54|14.1|13.3|13.8|13.62|13.15|13.2|12.27|12.03|11.6|11.73||||11.32|11.05|10.48|10.13|10.98|12.2|12.9|13.52|13.31|13.7|13.34|13.62|13.82|12.89|12.6|12.42|12.31|12.95|||12.34|12.33|12.76|12.4|11.95|11.78|11.78|11.94|11.97|11.96|11.7|11.62|11.4|10.97|11.76|12.17|11.73|11.46|11.7|12.38|12.63|12.74|12.68|12.65|12.36|12.3|12.26|12.47|12.28|12.54|12.46|12.38|12.62|12.61|12.93|13.02|14.3|14.77|14.78|14.65||||||14.54|14.25|14.4|14.27|15.21|16.9|16.6|15.09|15.74|15.12|15.01|15.61|15.5|16.5|16.72|16.27|16.7|16.62|16.48||14.98|14.46|14.41|15.12|14.92|15.09|14.4|14.18|14.58|14.63|15.43|16.94|15.4|14.72|13.38|13.63|13.74|13.04|12.65|12.46|12.62|12.54|12.6|12.57|12.34|12.5|12.59|12.72|12.44|12.45|12.42|12.42|12.59|12.52|12.58|12.26|12.41|12.47|12.52|12.45|12.85|12.81|12.59|12.26|12.44|12.74|12.48|12.25|13.61|13.55|13.57|13.74|14|13.95|14.27|15.27|16.97|17.1|16.52|15.71|16.15||||||15.39|15.6|15.26|15.33|14.67|14.06|14.02|||14.9|15.42|14.57|14.46|14.64|14.65
07935|102965|/equities/lianming-machi|SHANGHAICOMP||9.77|9.85|10.01|10.65|10.75|10.5|10.6|10.2|10.29|9.86|9.9|10.16|10.03|9.81|9.9|9.67|9.81|9.63|9.93|10.33|10.26|10.01|10.14|9.86|9.69|9.85|9.8|9.58|9.6|9.45|9.14|9.26|9.11|9.02|8.96|8.9|8.93|8.8|8.76|8.96|9|9.11|9.3|10.03|10.23|10.69|9.72|8.84|8.66|8.72|8.39|8.35|8.26|8.41|8.46|8.56|8.18|8.52|8.44|9.2||9.03|8.79|8.74|8.87|8.72|8.69|8.9|8.52|8.97|8.62|8.51|8.49|8.38|8.22|8.4|7.93|7.93|7.73|7.68|7.55|7.89||||7.65|7.28|8.07|8.8|9.78|10.07|10.73|11.92|10.84|9.85|8.95|9.4|9.59|9.3|8.99|9.1|9.32|9.67|||9.39|9.3|9.27|9.26|9.37|9.31|9.32|9.44|9.46|9.49|9.46|9.17|8.99|8.74|9.34|9.57|9.52|9.26|9.46|9.85|10|10.21|10.21|9.99|9.91|10.05|9.87|10.11|9.93|10.13|10.08|10.01|10.07|9.95|9.94|9.8|10.15|10.18|10.05|10.01||||||9.7|9.38|9.92|9.78|10.09|10.3|10.03|10.65|10.66|11.01|10.78|11.09|11.13|10.88|10.88|10.61|10.85|10.61|11.16||10.87|11.1|10.92|10.85|11.19|10.92|11.65|11.53|11.83|12.18|12.57|11.67|11.55|12.27|12.27|11.15|10.33|10.09|9.92|10.3|10.5|10.8|11.08|11.06|10.44|10.34|10.8|10.66|10.72|10.8|10.83|10.56|11.05|10.44|10.93|10.72|10.84|10.94|11.17|10.15|9.95|9.83|9.76|9.86|9.43|9.17|8.34|8.39|8.57|8.57|8.65|8.7|8.8|8.91|8.79|8.94|8.83|8.77|8.77|8.78|8.7||||||8.53|8.4|8.55|8.54|8.71|8.94|8.86|||8.85|9|9.14|9.19|9.17|9.13
07936|100946|/equities/autom-instru|SHANGHAICOMP||12.7|12.51|12.36|12.53|12.73|12.57|12.56|12.64|12.58|12.52|12.62|12.58|12.41|12.44|12.44|12.19|11.91|11.8|11.96|12.3|12.19|12.28|12.21|12.28|12.09|12.2|12.27|12.39|12.27|12.17|12.05|12.46|12.48|12.37|12.72|12.84|12.86|13.01|13.18|13.39|13.45|13.56|13.42|13.78|13.68|13.52|13.46|13.26|13.62|13.66|13.74|13.85|13.66|13.73|13.64|14.03|13.13|13.07|13.78|13.71||13.85|13.93|14.16|14.24|13.82|13.89|13.68|13.6|13.92|13.91|13.8|13.81|13.46|13.83|13.8|13.53|13.03|13.09|13.18|13.34|13.72||||12.75|12.18|12.19|11.86|12.17|12.85|13.08|13.5|13.76|13.7|14.06|14.21|13.98|14.1|14.19|14.54|14.43|14.69|||14.23|14.1|13.99|13.6|13.69|13.61|13.53|13.61|13.46|13.31|13.29|12.99|12.7|12.6|13.52|13.74|13.8|13.62|13.96|14.28|14.49|14.45|14.36|14.21|14.12|14.19|14.14|14.51|14.56|14.65|14.48|14.43|14.58|14.55|14.6|14.72|14.81|14.81|14.74|14.74||||||14.45|14.6|14.59|14.51|15.02|15.62|15.05|14.92|14.85|14.76|14.65|15.06|15.11|15.07|15.11|15.13|15.05|15.07|15.03||14.87|14.82|14.95|14.6|14.67|14.81|14.72|15.04|15.18|14.95|15|14.89|14.91|14.74|14.7|14.49|14.54|14.32|14.25|14.19|14.33|14.3|14.25|14.18|14.09|14.23|14.27|14.35|14.31|14.36|14.45|14.28|14.43|14.4|14.58|14.47|14.54|14.32|14.23|14.24|14.27|14.26|14.4|14.4|14.75|14.71|14.55|14.69|15.02|15.09|15.25|15.2|15.26|15.22|15.37|15.39|15.37|15.36|15.14|15.26|15.12||||||15.05|15|15.07|15.08|15.29|15.5|15.2|||15.07|14.97|15.17|15.3|15.59|15.74
07937|101187|/equities/autom-instrume|SHANGHAICOMP||1.011|1.002|0.998|1.002|1|0.985|0.983|0.985|0.982|0.981|0.987|0.987|0.979|0.982|0.983|0.973|0.97|0.964|0.968|0.982|0.98|0.979|0.975|0.976|0.976|0.978|0.974|0.982|0.986|0.986|0.978|0.986|0.983|0.98|0.982|0.988|0.988|0.984|0.988|0.993|0.998|1.005|0.983|1.018|1.015|1.015|1.012|1.006|1.013|1.016|1.018|1.011|1.018|1.012|1.013|1.018|1.012|1.016|1.028|1.029||1.027|1.025|1.028|1.03|1.02|1.019|1.018|1.024|1.024|1.021|1.022|1.022|1.013|1.016|1.023|1.021|1.012|1.012|1.014|1.016|1.029||||1.011|1|1.018|1.007|1.017|1.053|1.053|1.059|1.06|1.061|1.066|1.069|1.07|1.081|1.073|1.09|1.088|1.098|||1.074|1.074|1.074|1.066|1.07|1.068|1.068|1.07|1.069|1.069|1.075|1.069|1.055|1.042|1.068|1.069|1.069|1.064|1.067|1.068|1.074|1.07|1.076|1.074|1.076|1.083|1.079|1.107|1.102|1.115|1.112|1.11|1.118|1.118|1.117|1.124|1.128|1.129|1.122|1.123||||||1.117|1.119|1.127|1.118|1.139|1.143|1.131|1.132|1.13|1.132|1.126|1.138|1.14|1.141|1.139|1.139|1.139|1.139|1.137||1.136|1.136|1.134|1.104|1.098|1.093|1.1|1.1|1.108|1.089|1.092|1.086|1.085|1.071|1.08|1.08|1.08|1.074|1.066|1.063|1.072|1.07|1.069|1.066|1.076|1.076|1.075|1.075|1.083|1.08|1.083|1.072|1.076|1.081|1.083|1.078|1.087|1.073|1.074|1.073|1.068|1.067|1.064|1.076|1.109|1.107|1.107|1.11|1.109|1.109|1.104|1.104|1.107|1.107|1.113|1.116|1.105|1.11|1.108|1.11|1.113||||||1.121|1.118|1.12|1.105|1.107|1.119|1.109|||1.105|1.101|1.104|1.103|1.124|1.133
07938|101206|/equities/lingyun-b|SHANGHAICOMP||0.648|0.636|0.636|0.643|0.623|0.641|0.639|0.626|0.642|0.627|0.63|0.632|0.597|0.587|0.589|0.575|0.572|0.566|0.576|0.585|0.584|0.583|0.581|0.582|0.575|0.578|0.575|0.583|0.58|0.576|0.565|0.592|0.594|0.594|0.594|0.598|0.598|0.576|0.584|0.589|0.583|0.598|0.597|0.612|0.593|0.604|0.59|0.56|0.563|0.569|0.574|0.57|0.567|0.551|0.547|0.544|0.54|0.557|0.562|0.567||0.568|0.551|0.554|0.553|0.554|0.562|0.56|0.556|0.543|0.526|0.512|0.515|0.513|0.513|0.511|0.502|0.508|0.502|0.504|0.506|0.515||||0.518|0.491|0.498|0.492|0.507|0.535|0.527|0.532|0.543|0.539|0.545|0.558|0.545|0.554|0.548|0.559|0.558|0.569|||0.566|0.572|0.578|0.579|0.579|0.577|0.578|0.576|0.573|0.578|0.575|0.573|0.57|0.535|0.589|0.601|0.6|0.595|0.599|0.6|0.606|0.609|0.605|0.611|0.61|0.611|0.609|0.618|0.617|0.622|0.62|0.62|0.615|0.617|0.618|0.624|0.621|0.624|0.625|0.624||||||0.617|0.612|0.614|0.611|0.621|0.638|0.637|0.647|0.646|0.645|0.645|0.643|0.648|0.64|0.64|0.641|0.641|0.644|0.63||0.631|0.63|0.625|0.632|0.633|0.62|0.617|0.619|0.618|0.605|0.61|0.612|0.611|0.614|0.621|0.622|0.621|0.622|0.621|0.619|0.63|0.611|0.614|0.609|0.618|0.624|0.626|0.624|0.626|0.627|0.626|0.626|0.632|0.627|0.624|0.623|0.629|0.625|0.628|0.628|0.627|0.637|0.62|0.63|0.637|0.635|0.631|0.643|0.652|0.65|0.65|0.65|0.65|0.653|0.648|0.631|0.639|0.635|0.635|0.643|0.654||||||0.662|0.65|0.661|0.665|0.665|0.672|0.67|||0.653|0.649|0.66|0.651|0.659|0.664
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||14.25|14.36|14.2|14.73|14.6|14.72|14.96|14.63|14.87|14.79|14.74|14.64|14.67|14.39|14.27|13.85|14.01|13.53|13.53|14.17|14.12|14.17|14.03|14.28|14.31|14.12|14.05|14.07|13.63|13.33|12.62|13.27|13.36|13.05|13.25|13.25|13.14|12.88|13.04|13.29|13.3|13.41|13.4|13.53|13.24|13.34|13.16|13.1|13.11|13.06|13.15|13.54|13.37|13.65|13.99|13.95|13.5|13.93|13.98|14.3||14.36|15.95|14.5||14.74|14.63|15.4|14.84|14.5|14.09|13.97|13.45|13.35|12.86|13.4|12.99|12.63|12.61|12.61|12.24|12.12||||11.9|11.5|11.42|12.02|12.06|12.69|12.38|13.03|12.71|13.01|13.69|14.15|14.1|13.9|13.72|14|13.73|14|||13.82|13.52|13.6|13.3|13.76|13.95|13.96|14.35|14.8|14.2|14.36|13.92|14.29|14.16|14.77|15.54|15.35|14.73|14.63|15.01|14.74|14.83|14.29|13.61|13.31|13.46|13.23|13.51|13.63|13.01|12.83|12.7|12.78|12.7|12.66|12.58|12.85|12.79|12.8|12.65||||||12.58|12.28|12.26|12.06|12.52|12.56|12.51|12.78|12.93|12.97|12.55|13.21|13.45|13.27|13.16|13.16|13.22|12.95|12.98||12.87|13.12|12.9|12.66|12.46|12.89|13.57|12.92|13|12.38|11.79|11.77|11.52|11.44|11.28|11.4|11.4|11.45|11.64|11.52|11.38|11.2|11.11|10.89|10.75|10.77|10.9|10.95|10.95|10.92|11.07|11.09|11.2|11.05|11.17|11.2|11.11|11.07|10.79|10.62|10.42|10.6|10.19|10.14|10.23|10.25|10.33|10.2|10.5|10.78|10.85|10.93|11.13|11.25|11.25|11.27|11.38|11.46|11.39|11.58|11.45||||||11.23|11.08|11.22|11.22|11.69|11.83|11.84|||11.62|11.77|11.86|11.85|11.98|12.07
07940|100790|/equities/lujiazui|SHANGHAICOMP||9.91|9.89|9.91|10|9.98|9.8|9.79|9.95|9.87|9.84|9.8|9.76|9.67|9.63|9.6|9.61|9.54|9.53|9.71|9.78|9.89|10.11|10.14|10.14|9.91|9.85|9.95|9.97|9.95|9.85|9.71|9.95|10.05|10.04|10.1|10.18|10.03|10.06|10.21|10.26|10.27|10.36|10.36|10.32|10.26|10.32|10.27|10.78|10.91|10.9|10.81|10.65|10.65|10.61|10.5|10.61|10.59|10.7|10.77|10.8||10.81|10.86|10.96|10.96|10.7|10.59|10.48|10.31|10.63|10.75|10.67|10.68|10.63|10.8|10.7|10.4|10.39|10.28|10.19|10.14|10.64||||10.58|10.25|10.21|10|9.95|10.54|10.49|10.72|11.22|11.1|11.39|11.55|11.1|11.29|11.4|11.95|11.61|12.26|||11.75|11.65|11.36|11.03|11.26|10.83|10.82|10.83|10.84|10.64|10.65|10.29|10.19|9.94|10.63|10.93|10.74|10.67|10.97|11.32|11.6|11.54|11.35|11.13|11.1|11.26|11.31|11.46|11.54|11.45|11.34|11.11|11.25|11.12|11.1|11.16|11.13|11.06|11|10.59||||||10.54|10.57|10.66|10.72|11.08|10.96|10.95|10.94|10.86|10.9|10.89|11.08|11.1|11.22|11.12|11.03|10.94|10.97|10.97||10.86|10.8|10.79|10.76|10.81|10.77|10.77|10.9|11.1|10.71|10.64|10.68|10.66|10.61|10.64|10.68|10.7|10.7|10.72|10.56|10.66|10.59|10.61|10.44|10.44|10.52|10.64|10.57|10.52|10.51|10.56|10.45|10.55|10.58|10.61|10.64|10.69|10.69|10.53|10.51|10.52|10.53|10.51|10.47|10.67|10.83|10.72|10.6|11.03|11.19|11.33|11.32|11.4|11.25|11.27|11.36|11.38|11.63|11.58|11.6|11.48||||||11.39|11.37|11.45|11.41|11.58|11.69|11.49|||11.48|11.71|11.68|11.67|11.88|11.89
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||0.858|0.86|0.861|0.863|0.864|0.866|0.865|0.867|0.868|0.868|0.867|0.87|0.863|0.868|0.869|0.866|0.865|0.862|0.87|0.876|0.879|0.882|0.877|0.879|0.879|0.882|0.877|0.884|0.885|0.883|0.882|0.884|0.883|0.878|0.885|0.886|0.875|0.867|0.866|0.865|0.883|0.879|0.871|0.865|0.861|0.857|0.857|0.935|0.941|0.94|0.943|0.933|0.933|0.934|0.929|0.933|0.929|0.93|0.931|0.932||0.924|0.927|0.93|0.93|0.929|0.935|0.939|0.931|0.936|0.935|0.927|0.919|0.903|0.901|0.9|0.89|0.896|0.898|0.9|0.9|0.901||||0.914|0.906|0.91|0.903|0.901|0.914|0.912|0.916|0.918|0.919|0.926|0.935|0.934|0.934|0.927|0.939|0.938|0.955|||0.937|0.936|0.929|0.922|0.925|0.92|0.925|0.926|0.926|0.925|0.928|0.914|0.9|0.879|0.9|0.912|0.909|0.903|0.9|0.903|0.912|0.916|0.916|0.907|0.891|0.924|0.931|0.936|0.93|0.928|0.931|0.932|0.931|0.932|0.937|0.935|0.933|0.93|0.926|0.924||||||0.917|0.92|0.92|0.92|0.931|0.931|0.929|0.925|0.929|0.929|0.927|0.933|0.93|0.932|0.917|0.91|0.916|0.915|0.916||0.911|0.911|0.91|0.91|0.907|0.908|0.908|0.907|0.908|0.899|0.91|0.909|0.909|0.908|0.914|0.918|0.915|0.914|0.917|0.912|0.916|0.902|0.907|0.906|0.9|0.899|0.91|0.908|0.912|0.91|0.906|0.894|0.902|0.882|0.873|0.863|0.878|0.871|0.877|0.879|0.88|0.888|0.875|0.875|0.891|0.889|0.884|0.894|0.901|0.91|0.911|0.91|0.915|0.918|0.918|0.917|0.915|0.91|0.915|0.92|0.918||||||0.906|0.911|0.909|0.89|0.898|0.893|0.89|||0.893|0.9|0.912|0.91|0.92|0.923
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||42.13|41.6|41.56|41.82|43.58|43.75|43.2|44.25|44.43|44.54|45.6|44.41|43.13|43.91|44.81|45.22|43.8|43.96|43.7|44.65|45.41|46.58|47.22|47.71|47.83|47.48|47.8|49|48.4|48.59|48.1|48.51|49.02|49.39|50|51.35|52.33|52.89|53.62|54.28|54.65|56.08|53.61|52.38|51.2|50.77|49.96|50.2|52.17|52.89|50.96|50.11|49.67|49.29|48.76|49.43|50|51.18|51.03|50.09||49.93|50.13|51.78|50.97|50.71|50.89|50|48.14|48.3|49.85|48.96|48.57|49.06|48.45|49.28|49.05|47.52|45.15|45.5|47|47.82||||47.8|48|48.77|47.38|46.3|47.35|47.93|48.96|48.24|48.66|48.39|49|46.6|46.6|44.91|46.06|46.72|47.5|||49.07|48.88|48.77|48.07|49.81|51|51.42|51.57|50.99|50.19|50.89|50.6|51|47.3|49.81|51.5|52.19|53.35|48.99|49.55|52.29|52.35|53.43|54.1|54.29|54.99|54.79|56.11|56.45|57.52|57.71|58.04|56.9|56.77|54.55|53.3|52.18|54.8|54|54.39||||||54.78|54.98|56.04|55.08|56.02|57.3|56.86|56.09|57.67|58.19|57.83|57.81|61.33|60.53|61.63|62.45|62.69|63.91|64.19||64.51|64.82|63.48|63.49|63.51|62.8|60.35|61.75|61.17|60.36|60.9|62.68|61.8|62|61.85|62.77|62.73|61.13|59.37|59|55.88|54.55|56.1|56|57.2|58.3|58.79|58.88|59|60.2|60.55|60.81|61.8|62.5|61.39|61.43|61.4|61.39|62.93|64.33|65.58|66.31|63.25|62.15|60.24|63.5|63.53|61.65|65.66|64.48|65.6|65.35|65.47|68.76|67.17|68.19|69.75|70.5|69.69|69.79|70.45||||||67.98|66.55|65.6|68.47|65.7|63.66|65.42|||64.58|63.3|63|64.23|63.78|63.88
07943|100309|/equities/maling|SHANGHAICOMP||7.56|7.52|7.38|7.47|7.39|7.36|7.32|7.38|7.39|7.35|7.32|7.32|7.16|7.18|7.23|7.24|7.18|7.07|7.15|7.38|7.43|7.5|7.51|7.54|7.5|7.57|7.63|7.71|7.67|7.6|7.49|7.73|7.85|7.86|7.98|7.94|7.95|7.92|8.11|8.26|7.96|7.97|7.77|7.89|7.89|7.78|7.7|7.61|7.67|7.7|7.78|7.84|7.72|7.71|7.5|7.48|7.45|7.56|7.61|7.65||7.65|7.72|7.81|7.61|7.55|7.62|7.52|7.32|7.57|7.46|7.38|7.44|7.45|7.59|7.48|7.5|7.38|7.42|7.35|7.36|7.46||||7.05|6.44|6.77|6.65|6.76|7.44|7.78|8.08|8.12|7.89|8.04|7.89|7.9|7.78|7.93|7.21|7.34|7.59|||7.44|7.41|7.4|7.58|7.59|7.26|7.15|7.24|7.25|7.21|7|6.91|6.89|6.69|7.13|7.31|7.23|7|7.22|7.52|7.63|7.62|7.62|7.58|7.43|7.46|7.45|7.61|7.57|7.7|7.66|7.64|7.73|7.64|7.67|7.65|7.8|7.77|7.63|7.55||||||7.43|7.35|7.61|7.67|8.13|8.23|8.44|8.57|8.31|8.64|8.62|8.46|8.46|8.33|8.47|8.2|8.3|8.32|8.31||8.09|7.97|7.94|8.03|8.07|7.99|7.97|7.87|7.87|7.79|7.81|7.85|7.82|7.86|7.86|7.89|7.9|7.8|7.75|7.7|7.83|7.78|7.82|7.77|7.74|7.83|7.91|7.92|7.97|8|7.97|7.96|8.03|8.05|8.26|8.16|8.14|8.2|8.24|8.28|8.38|8.44|8.26|8.28|7.93|7.82|7.56|7.91|7.9|8.03|7.97|8.05|8.07|8.29|7.91|8.05|8.2|8.21|8.08|8.15|8.12||||||7.83|7.79|7.93|8.01|8.09|7.97|7.87|||7.99|7.98|7.88|7.91|7.96|7.92
07944|100922|/equities/sh-trading|SHANGHAICOMP||7.82|7.82|7.83|7.95|7.95|7.89|7.96|8.08|7.97|7.98|8.01|8.01|7.93|7.98|7.99|7.96|7.9|7.82|7.91|8.18|8.11|8.17|8.18|8.18|8.17|8.11|8.09|8.2|8.2|8.1|7.95|8.2|8.29|8.22|8.58|8.92|8.8|8.6|8.51|8.46|8.51|8.44|8.45|8.62|8.52|8.6|8.68|8.34|8.56|8.56|8.6|8.77|8.71|8.89|8.9|8.82|8.64|9.02|9.42|9.13||9.1|9.3|9.48|10.06|9.33|9.09|8.83|8.03|8.45|8.4|8.55|8.72|8.21|8.57|8.68|9.03|8.21|8.28|7.96|7.24|7.41||||7.44|6.82|7.12|6.97|7.41|8.23|8.34|8.97|8.96|8.99|9.05|9.71|9.92|9.02|8.73|8.55|8.52|8.82|||8.68|8.75|8.7|8.88|8.85|9.26|8.42|8.17|8.21|8.12|8.14|8.07|8|7.7|8.2|8.42|8.42|8.1|8.39|8.73|8.9|8.97|8.66|8.55|8.63|8.67|8.49|8.68|8.63|8.74|8.6|8.52|8.67|8.45|8.55|8.47|8.6|8.69|8.74|8.65||||||8.3|8.06|8.54|8.35|8.81|8.77|9|9.08|9.06|9.25|9.14|9.3|9.26|9.1|9.08|8.96|9.13|9.09|9.18||9.05|8.93|8.89|9.03|8.95|8.97|9.02|9.16|9.2|9.13|9|8.68|8.55|8.54|8.54|8.47|8.49|8.53|8.57|8.42|8.5|8.36|8.39|8.35|8.2|8.39|8.37|8.42|8.39|8.47|8.44|8.43|8.45|8.39|8.46|8.34|8.31|8.27|8.23|8.2|8.42|8.58|8.59|8.61|8.59|8.61|7.83|7.9|8.15|8.3|8.35|8.35|8.41|8.49|8.46|8.42|8.45|8.45|8.46|8.61|8.62||||||8.48|8.42|8.5|8.53|8.76|8.88|8.83|||8.8|8.88|8.94|8.9|9.04|8.99
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||0.464|0.463|0.462|0.474|0.477|0.478|0.479|0.478|0.473|0.475|0.475|0.477|0.473|0.473|0.475|0.474|0.474|0.472|0.475|0.48|0.479|0.478|0.477|0.477|0.476|0.476|0.474|0.476|0.476|0.477|0.475|0.483|0.484|0.482|0.485|0.486|0.485|0.485|0.49|0.493|0.493|0.494|0.493|0.495|0.494|0.494|0.494|0.487|0.488|0.493|0.494|0.492|0.494|0.493|0.493|0.491|0.489|0.495|0.494|0.49||0.488|0.493|0.492|0.495|0.487|0.486|0.489|0.474|0.481|0.484|0.485|0.492|0.484|0.487|0.489|0.493|0.483|0.487|0.49|0.478|0.484||||0.491|0.473|0.476|0.467|0.466|0.49|0.489|0.493|0.5|0.494|0.495|0.509|0.514|0.496|0.493|0.492|0.496|0.5|||0.499|0.5|0.502|0.504|0.503|0.509|0.494|0.486|0.485|0.483|0.48|0.486|0.479|0.474|0.481|0.483|0.483|0.475|0.478|0.487|0.488|0.489|0.479|0.48|0.481|0.48|0.483|0.492|0.487|0.491|0.494|0.499|0.5|0.497|0.497|0.504|0.502|0.503|0.503|0.502||||||0.5|0.494|0.494|0.487|0.499|0.519|0.524|0.528|0.527|0.527|0.55|0.557|0.561|0.551|0.55|0.548|0.549|0.549|0.548||0.537|0.534|0.532|0.54|0.533|0.55|0.547|0.551|0.531|0.527|0.521|0.511|0.508|0.509|0.51|0.506|0.505|0.508|0.506|0.489|0.492|0.483|0.485|0.484|0.481|0.483|0.481|0.48|0.481|0.485|0.485|0.48|0.483|0.477|0.464|0.463|0.462|0.464|0.464|0.467|0.476|0.481|0.479|0.479|0.478|0.483|0.456|0.462|0.464|0.469|0.469|0.47|0.473|0.473|0.472|0.477|0.476|0.476|0.476|0.486|0.483||||||0.478|0.473|0.486|0.487|0.494|0.492|0.496|||0.5|0.499|0.504|0.498|0.5|0.5
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||12.83|12.87|12.89|13.42|13.65|13.42|13.95|13.89|14.07|14|13.87|14.03|14.14|14.01|14.2|14.21|14.71|14.7|15.4|15.64|15.46|14.05|13.57|12.7|12.52|12.59|12.76|12.9|12.65|12.59|12.27|12.71|12.66|13.12|13.13|13.41|13.19|13.51|13.46|13.86|13.62|13.73|13.9|14.7|13.36|13.05|12.98|12.79|13.06|13.19|12.72|12.73|12.77|12.91|12.84|13.12|12.75|13.1|13.36|12.86||12.45|12.27|12.2|12.11|11.97|11.98|11.85|11.64|11.99|11.97|11.83|11.8|11.88|11.73|11.82|11.72|11.66|11.73|11.48|11.37|11.54||||11.41|11.08|11.21|10.86|11.02|11.75|11.97|12.44|12.54|12.75|12.73|12.84|12.63|12.68|12.42|12.76|12.93|13.19|||13.01|13.01|13.12|12.99|13.17|13.22|13.47|13.67|13.66|13.81|13.26|13.17|12.86|12.6|13.28|13.45|13.24|13.26|13.66|14.24|14.5|14.64|14.49|14.44|14.39|14.46|14.36|14.76|14.57|14.73|14.73|14.53|14.52|14.47|14.63|14.65|14.68|14.73|14.65|14.48||||||14.35|14.14|14.44|14.28|14.88|15.63|15.85|16|15.85|15.8|15.49|15.72|15.8|15.8|15.84|15.74|15.7|15.75|16||15.92|15.76|15.7|15.58|15.4|15.55|15.55|15.65|15.71|15.38|15.32|15.52|15.53|15.39|15.62|15.62|15.55|15.3|15.32|15.11|15.3|15.2|15.2|14.95|14.8|15.1|15.22|15.23|15.4|15.36|15.71|15.52|16.03|15.42|15.65|15.55|15.44|15.47|15.44|15.41|15.4|15.41|15.25|15.17|14.96|14.49|14.11|14.25|14.53|14.61|14.5|14.35|14.61|14.68|14.52|14.8|14.9|15.04|15.03|15.13|15.05||||||14.88|14.99|15.1|15.01|15.35|15.52|15.09|||15.28|15.47|15.71|15.64|16.34|15.95
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||1.096|1.093|1.088|1.112|1.121|1.113|1.13|1.13|1.13|1.13|1.135|1.139|1.133|1.132|1.137|1.135|1.141|1.139|1.152|1.17|1.176|1.139|1.138|1.121|1.105|1.107|1.106|1.119|1.115|1.119|1.122|1.15|1.145|1.183|1.171|1.186|1.18|1.179|1.183|1.189|1.189|1.198|1.185|1.203|1.16|1.154|1.152|1.145|1.155|1.162|1.163|1.136|1.14|1.138|1.131|1.138|1.127|1.136|1.147|1.145||1.133|1.129|1.13|1.136|1.147|1.136|1.109|1.108|1.111|1.113|1.097|1.087|1.089|1.081|1.085|1.087|1.093|1.085|1.084|1.091|1.111||||1.114|1.087|1.106|1.102|1.129|1.165|1.164|1.175|1.179|1.184|1.18|1.189|1.189|1.195|1.188|1.202|1.206|1.223|||1.225|1.235|1.235|1.226|1.239|1.251|1.248|1.255|1.264|1.272|1.265|1.249|1.229|1.198|1.259|1.278|1.276|1.27|1.278|1.292|1.29|1.29|1.292|1.295|1.303|1.303|1.306|1.317|1.301|1.3|1.305|1.301|1.303|1.296|1.289|1.302|1.3|1.305|1.298|1.289||||||1.284|1.288|1.294|1.28|1.293|1.324|1.331|1.329|1.332|1.334|1.335|1.334|1.339|1.328|1.33|1.336|1.332|1.357|1.369||1.364|1.357|1.363|1.357|1.356|1.358|1.367|1.362|1.354|1.359|1.377|1.367|1.379|1.375|1.385|1.393|1.378|1.368|1.36|1.366|1.379|1.353|1.371|1.35|1.4|1.382|1.371|1.368|1.39|1.37|1.405|1.392|1.405|1.377|1.392|1.36|1.328|1.328|1.336|1.325|1.328|1.315|1.304|1.303|1.304|1.285|1.266|1.266|1.268|1.268|1.268|1.268|1.265|1.276|1.274|1.277|1.282|1.287|1.284|1.286|1.286||||||1.292|1.289|1.296|1.283|1.295|1.295|1.276|||1.28|1.286|1.291|1.286|1.296|1.294
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||31.81|31.82|31.57|32.98|33.52|33.5|33.79|35.98|35.35|34.97|36.68|36.58|35.79|36.08|36.82|38.1|37.4|37.1|36.9|37.32|37.7|39.58|39.57|40.6|41.07|40.43|41.45|40.5|40.13|39.25|42.12|||||||||||46.8|45.48|45.1|44.97|42.92|40.63|40.38|41.76|39.89|38.74|38.41|39.3|37.68|37.52|37.79|37|37.84|37.7|37.84||35.82|35.33|35.8|33.62|33.15|33.42|33.03|33|34.1|34.66|33.03|34.14|33.6|33.59|33.08|33.77|32.63|32.54|31.99|30.96|31.7||||30.88|30.06|30.39|30.27|29.71|33.01|34.17|35.66|34.7|34.22|34|33.63|31.89|32.9|32.22|32.82|33.51|34.56|||34.93|34.32|35.8|34.46|35.4|35.86|36.53|36.63|36.04|35.78|35.48|35.73|32.48|31.33|33.08|34.66|34.65|33.97|34.5|36.88|38.77|38.95|40.4|40.49|39.38|39.26|38.92|40.36|39.34|40.83|39.02|38.94|39.02|38.24|36.75|37.3|39.72|40.47|41.25|40.75||||||41.45|41.12|45.68|47.5|50|52.4|52.32|53.17|53.05|53.09|52.38|53.5|54.47|51.18|53.79|55|57.7|56.59|57.88||56|57.2|55.85|57.4|57.27|58.05|57.16|57.29|58.47|57.9|60|60.6|59.37|60.72|61.59|62.46|62.89|63.13|61|59.7|61.7|60.9|61.96|58.47|59.18|59.05|57.64|59.07|56.15|54.8|54.99|55.5|56|56.05|55.3|52.9|54.63|53.85|53.68|53.56|54.93|56.29|53.32|50.98|47.77|49.89|47|48.71|49.85|50.5|50.55|49.4|49.39|48.7|50.8|53.53|54.88|57.2|52|53.7|55.85||||||55.47|56|58.31|59.87|57.9|53.98|51.7|||51.35|51.5|52.86|50.72|51.84|52.51
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||43.77|48.63|47.25|52.5|51.4|51.99|51.7|47|47|42.73|41.5|44.99|47.74|43.4|42.47|38.61|40.38|39.9|40.78|37.07|33.7|30.64|27.85|25.32|23.02|21.63|21.7|22.02|22.44|20.75|20.29|20.12|19.16|18.96|19.46|20.28|21.34|20.85|21.5|22.95|21.53|21.23|21.69|24.1|23.32|21.2|20.68|18.8|18.15|16.5|15.69|14.68|14.55|14.62|14.9|14.75|14.64|15.33|15.76|15.73||14.75|14.5|14.32|14.03|13.7|13.83|13.73|13.63|14.3|14.39|14.12|13.98|13.67|13.73|13.75|13.53|13.48|13.25|12.99|13.27|13.23||||12.88|12.98|12.77|12.23|12.88|14.03|13.86|14.93|14.45|14.83|14.15|14|14.21|14.43|14.01|14.82|14.81|15.22|||15.91|16.2|16.52|16|16.06|16.39|16.86|17.11|16.9|17.04|16.95|16.97|16.76|16.23|17|17.69|17.58|17.47|17.41|17.81|18.26|18.59|18.89|19.41|19.61|19.68|19.25|19.68|19.06|19.19|19.31|19.18|18.99|18.96|18.52|18.59|19.32|20.34|19.66|19.98||||||20.46|19.91|20.5|20.61|21.18|20.74|21.59|22.23|22.97|22.68|22.82|21.7|22.2|21.27|20.92|21.36|22.23|21.19|22||23.71|24.43|23.01|22.4|22.27|23.18|22.65|22.92|22.37|21.96|22.54|23.36|23.65|23.64|23.86|24.02|24.15|24.86|24.78|25.26|25.5|26.55|27|26.49|24.08|22.55|21.91|23.33|21.21|19.86|20.57|20.66|20.76|18.87|17.57|17.11|17.07|17.01|17.05|16.46|16.78|16.84|16.48|16.55|17|16.84|16.45|17.39|17.3|17.08|17.35|16.19|16.56|16.21|16.15|16.06|15.92|15.74|15.78|16.19|16.31||||||16.68|16.78|16.98|16.89|17.81|18.15|18.32|||17.79|18.09|18.29|18.17|18.55|19.53
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||5.38|5.45|5.4|5.49|5.5|5.37|5.35|5.44|5.41|5.32|5.36|5.35|5.22|5.24|5.26|5.24|5.17|5.13|5.22|5.41|5.46|5.51|5.51|5.53|5.42|5.39|5.41|5.3|5.32|5.25|5.05|5.19|5.3|5.2|5.26|5.32|5.29|5.26|5.43|5.5|5.56|5.6|5.57|5.54|5.51|5.5|5.49|5.42|5.56|5.52|5.46|5.53|5.61|5.47|5.4|5.51|5.47|5.63|5.75|5.66||5.73|5.88|5.92|6.05|5.94|5.83|5.75|5.68|5.96|5.96|6.1|6|6.2|6.15|5.59|5.3|5.3|5.34|5.3|5.11|5.4||||5.49|5.03|5.1|5.17|5.31|5.88|5.76|6.08|6.33|6.16|6.31|6.43|6.19|6.38|6.56|6.96|6.73|6.55|||6.45|6.36|6.18|5.91|6.04|5.88|5.82|5.79|5.7|5.52|5.39|5.19|5.04|4.87|5.24|5.35|5.34|5.29|5.46|5.64|5.69|5.77|5.71|5.68|5.56|5.32|5.3|5.56|5.62|5.74|5.68|5.57|5.63|5.45|5.62|5.6|5.61|5.62|5.56|5.42||||||5.36|5.3|5.46|5.37|5.62|5.63|5.64|5.79|5.73|5.79|5.79|5.98|5.98|6.06|5.99|5.9|5.93|5.85|5.88||5.73|5.73|5.7|5.66|5.59|5.63|5.83|5.91|6.25|5.68|5.61|5.58|5.61|5.51|5.48|5.59|5.78|6|6.19|5.63|5.12|5.08|5.08|5.01|4.98|5.05|5.11|5.06|5.1|5.1|5.14|5.04|5.11|5.1|5.14|5.02|5.05|4.91|4.83|4.8|4.8|4.84|4.85|4.85|4.9|4.97|4.85|4.86|4.96|4.99|5.07|5.09|5.11|5.18|5.22|5.17|5.21|5.2|5.24|5.29|5.31||||||5.19|5.1|5.21|5.15|5.31|5.42|5.24|||5.24|5.35|5.38|5.43|5.56|5.45
07951|100759|/equities/new-world|SHANGHAICOMP||7.05|7.01|6.97|6.99|7.01|7|7.04|7.09|7.03|7.06|7.07|7.07|7.02|6.98|6.99|6.94|6.9|6.82|6.84|7.08|7.13|7.16|7.13|7.15|7.12|7.1|7.13|7.13|7.11|7.04|6.92|7.17|7.22|7.19|7.2|7.21|7.17|7.18|7.34|7.43|7.5|7.64|7.5|7.57|7.56|7.4|7.4|7.3|7.44|7.5|7.49|7.54|7.53|7.48|7.58|7.72|7.7|7.88|7.98|8.11||8.11|8.53|8.41|8.65|8.18|8.05|8|7.83|8.45|8.69|9.29|9.38|9.16|9.66|8.78|8.74|8.41|8.54|8.44|7.67|7.93||||7.71|7.01|6.92|7.4|7.44|8.27|7.88|8.17|7.43|7.33|7.29|7.43|7.48|8.02|7.6|7.37|7.41|7.64|||7.45|7.29|7.06|7.07|6.96|6.93|6.88|6.89|6.97|6.87|6.86|6.75|6.67|6.57|6.86|7|6.95|6.85|7.05|7.24|7.26|7.28|7.23|7.21|7.19|7.15|7.12|7.37|7.39|7.47|7.45|7.44|7.57|7.4|7.54|7.5|7.64|7.57|7.5|7.32||||||7.18|7.07|7.23|7.21|7.45|7.57|7.62|7.84|7.73|7.99|7.95|8.15|8.22|8.04|7.9|7.73|7.84|7.9|7.97||7.75|7.61|7.59|7.65|7.78|7.7|7.63|7.69|7.69|7.57|7.53|7.56|7.56|7.47|7.52|7.49|7.63|7.47|7.45|7.43|7.46|7.43|7.42|7.35|7.3|7.43|7.48|7.5|7.39|7.4|7.4|7.39|7.42|7.43|7.44|7.3|7.31|7.24|7.27|7.32|7.32|7.41|7.45|7.49|7.68|7.71|7.61|7.67|7.76|7.75|7.68|7.73|7.79|7.87|7.91|7.86|7.96|8.02|8.01|8.06|8.09||||||7.93|7.92|7.99|7.96|8.18|8.26|8.16|||8.17|8.29|8.38|8.34|8.46|8.36
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||9.41|9.44|9.71|9.68|9.67|9.56|9.57|9.78|9.8|9.78|9.71|9.7|9.52|9.68|9.79|9.57|9.53|9.39|9.47|10.25|10.16|10.37|10.52|10.78|10.64|10.55|10.93|10.66|10.63|10.72|10.46|11.1|11.07|11.58|11.55|10.5|10.25|10.28|10.4|10.59|10.37|10.69|10.62|11.32|11.63|11.36|11.22|10.2|9.27|9.3|9.21|9.3|9.19|9.17|9.24|9.29|9.23|9.55|9.85|9.68||9.84|9.41|9.39|9.25|9.14|9.2|9.25|8.92|9.57|9.41|9.41|9.53|9.41|9.82|9.62|9.6|9.42|9.33|9.37|9.31|9.12||||8.62|8.35|8.84|9|8.54|9.4|9.62|10.44|10.94|11.01|11.7|12.78|14.2|14.28|12.98|11.8|10.73|11.2|||10.62|11.72|12.25|12.62|12.45|12.63|12.47|11.34|11.82|12.14|11.04|11.4|11.25|10.78|10.76|10.98|11.26|10.48|11.44|12.71|11.55|10.5|10.23|9.75|9.69|9.8|9.95|10.25|10.14|10.07|9.78|9.66|9.71|9.61|9.57|9.67|9.55|9.33|9.24|8.88||||||9.2|8.36|8.58|8.85|8.98|9.18|9.22|9.43|9.22|9.86|9.96|9.93|10.28|10.7|9.73|9.61|9.75|9.51|9.72||9.35|9.21|9.18|9.24|9.31|8.97|8.91|9.05|9.13|9.11|8.96|9.2|9.24|8.82|8.9|8.71|8.69|8.64|8.61|8.58|8.71|8.44|8.54|8.38|8.22|8.19|8.26|8.2|8.17|8.19|8.25|8.17|8.25|8.25|8.26|8.26|8.14|8.13|8.01|7.99|7.97|7.97|7.89|7.89|7.99|8.07|7.9|8.03|8.36|8.48|8.36|8.36|8.44|8.54|8.58|8.61|8.73|8.68|8.67|8.67|8.66||||||8.5|8.31|8.43|8.4|8.66|8.69|8.61|||8.6|8.66|8.64|8.62|8.73|8.7
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||6.59|6.62|6.57|6.66|6.66|6.62|6.63|6.69|6.65|6.66|6.7|6.65|6.52|6.57|6.56|6.78|6.7|6.64|6.67|6.82|6.87|6.92|6.89|6.91|6.85|6.88|6.95|6.89|6.85|6.79|6.65|6.76|6.81|6.79|6.84|6.88|6.85|6.86|6.99|7.04|7.03|7.15|7.15|7.16|7.09|7.13|7.12|7.11|7.31|7.23|7.28|7.42|7.23|7.16|7.14|7.22|7.15|7.23|7.28|7.38||7.38|7.41|7.38|7.23|7.18|7.2|7.17|6.82|7.14|7.12|7.05|7.06|7.07|7.15|7.14|7.04|7.12|6.96|6.94|6.81|6.97||||6.98|6.66|6.76|6.67|6.9|7.33|7.42|7.51|7.6|7.54|7.6|7.78|7.65|7.77|7.58|7.74|7.8|8|||7.89|7.78|7.76|7.65|7.74|7.68|7.66|7.76|7.82|7.74|7.87|7.71|7.62|7.4|7.79|7.92|7.82|7.81|7.97|8.28|8.37|8.49|8.52|8.43|8.26|8.33|8.32|8.64|8.3|8.64|8.5|8.43|8.67|8.6|8.65|8.57|8.87|8.93|8.46|8.36||||||8.34|8.26|8.47|8.48|9.04|9.18|9.45|9.68|10.05|9.56|9.26|9.49|9.44|9.52|9.96|9.83|9.76|9.79|9.92||9.45|8.67|8.35|8.45|8.62|8.29|8.26|8.4|8.23|8.13|8.26|8.21|8.11|8.14|7.99|7.93|7.85|7.82|7.78|7.77|7.87|7.88|7.93|7.85|7.75|7.88|7.91|7.85|7.68|7.67|7.78|7.73|7.83|7.86|7.82|7.64|7.76|7.6|7.56|7.64|7.66|7.54|7.54|7.53|7.68|7.73|7.71|7.65|7.7|7.7|7.75|7.79|7.84|7.88|7.92|7.99|7.99|8|7.98|8.01|7.92||||||7.85|7.86|7.9|7.91|8.07|8.13|8.02|||8|8.01|8.16|8.16|8.33|8.3
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||16.75|16.74|16.64|16.85|16.87|16.79|16.84|17.01|16.99|17.01|17.13|17.09|16.87|16.97|17.05|16.94|16.64|16.51|16.66|17.08|17.18|17.38|17.4|17.45|17.46|17.41|17.88|18|17.92|17.88|17.67|17.94|17.99|18.04|18.49|18.2|17.83|17.97|18.26|18.33|17.99|18.08|18.04|18.29|18.24|18.25|18.25|18.52|18.4|18.31|18.21|18.07|18.04|17.97|17.88|18.12|17.8|18.14|18.43|17.88||17.78|17.71|18|17.87|17.96|17.91|17.96|17.76|19.01|19.41|18.7|18.73|18.99|19.99|21.06|19.67|20.37|18.52|18.52|17.61|18.15||||17.59|17.1|17.18|17.06|17.07|18|18.2|18.88|19.25|19.77|19.39|19.28|19.27|20.25|20.47|20.91|21.97|23.57|||24.04|24.51|24.34|24.42|24.42|25.3|26.4|24|24.94|24.73|22.48|20.44|18.58|18.25|19.3|19.33|19.09|17.9|18.55|19.3|19.15|19.03|18.84|18.61|18.68|18.63|18.55|18.91|18.88|19.21|18.99|18.89|19.1|19.05|19|19.27|19.54|19.56|19.48|19.23||||||18.88|18.93|19.08|19.24|19.7|19.69|20.22|19.93|20.17|20.35|20.24|20.1|20.63|20.69|20.4|20.4|20.32|20.13|20.5||19.87|19.85|19.68|19.58|19.89|19.17|18.91|18.98|18.89|18.77|18.73|18.73|18.84|18.53|18.57|18.58|18.7|18.5|18.49|18.4|18.55|18.53|18.41|18.4|18.56|18.37|18.48|18.4|18.36|18.29|18.19|18.13|18.25|18.35|18.42|18.3|18.28|18.19|18.03|17.98|18.19|18.15|18.08|18.03|18.4|18.65|18.12|18.43|18.81|18.78|18.7|18.76|18.7|18.77|18.77|18.92|19.08|19.22|19.2|19.35|19.34||||||19.13|19.01|19.46|19.65|19.75|19.82|19.45|||19.6|19.5|19.74|20.01|20.16|20.19
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||9.36|9.46|9.56|9.75|9.65|9.62|9.59|9.64|9.67|9.67|9.65|9.63|9.55|9.56|9.43|9.42|9.35|9.37|9.2|9.8|9.9|9.92|9.97|9.98|9.95|9.95|9.96|10.01|10|9.97|9.82|10.12|9.95|9.98|10.12|10.6|10.4|10.54|10.62|10.32|10.36|10.45|10.49|10.72|10.53|10.59|10.4|10.22|10.51|10.63|10.64|10.4|10.43|10.09|10.09|10.13|10.02|10.2|10.29|10.46||10.29|10.26|10.45|10.64|10.22|10.22|9.7|9.48|9.79|9.95|10.07|9.79|9.38|9.5|9.46|9.39|9.25|9.34|9.29|9.05|9.29||||9.25|8.76|8.62|8.48|9.21|10.2|9.8|9.94|10.05|10.04|9.9|9.93|9.93|9.93|9.77|10|10.33|10.45|||10.36|10.39|10.42|10.37|10.43|10.92|10.74|10.54|10.6|10.54|10.5|10.52|10.53|10.51|10.89|10.8|11.32|11.03|10.72|11|10.87|10.98|11.02|11.02|10.95|11.04|11.02|11.4|11.28|11.39|11.37|11.4|11.5|11.69|11.21|11.16|11.18|11.19|11.12|10.9||||||10.71|10.56|10.89|10.82|11.25|11.54|11.66|11.66|11.61|11.82|11.7|11.82|11.82|11.75|11.68|11.69|11.81|11.7|11.79||11.65|11.53|11.48|11.56|11.58|11.52|11.53|11.53|11.54|11.43|11.46|11.6|11.63|11.63|11.7|11.67|11.54|11.58|11.54|11.76|11.88|11.91|11.93|12.06|11.7|11.51|11.42|11.42|11.41|11.48|11.29|11.28|11.38|11.45|11.54|11.31|11.29|11.27|11.24|11.21|11.26|11.15|11.15|11.25|11.28|11.28|11.36|11.37|11.38|11.41|11.39|11.38|11.26|11.41|11.41|11.42|11.44|11.4|11.33|11.39|11.42||||||11.41|11.29|11.16|11.21|11.23|11.11|10.95|||11.11|11.17|11.11|11.11|11.15|11.12
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||0.399|0.4|0.401|0.405|0.398|0.397|0.393|0.393|0.394|0.395|0.396|0.396|0.393|0.395|0.393|0.393|0.389|0.39|0.388|0.395|0.396|0.395|0.395|0.396|0.393|0.395|0.395|0.396|0.396|0.395|0.392|0.394|0.391|0.391|0.393|0.397|0.394|0.393|0.399|0.399|0.399|0.4|0.398|0.402|0.398|0.395|0.395|0.392|0.394|0.396|0.397|0.396|0.398|0.393|0.395|0.395|0.393|0.395|0.396|0.395||0.394|0.393|0.396|0.396|0.393|0.395|0.387|0.383|0.386|0.386|0.386|0.384|0.38|0.381|0.385|0.384|0.383|0.381|0.38|0.379|0.384||||0.386|0.378|0.378|0.372|0.374|0.385|0.378|0.379|0.382|0.38|0.38|0.384|0.383|0.388|0.385|0.387|0.39|0.392|||0.392|0.392|0.391|0.39|0.393|0.392|0.391|0.389|0.388|0.388|0.386|0.387|0.385|0.374|0.392|0.395|0.396|0.392|0.39|0.393|0.395|0.396|0.394|0.394|0.394|0.394|0.393|0.397|0.393|0.394|0.4|0.399|0.4|0.398|0.398|0.398|0.399|0.401|0.402|0.402||||||0.402|0.4|0.401|0.397|0.406|0.409|0.411|0.412|0.413|0.417|0.417|0.418|0.42|0.419|0.419|0.418|0.419|0.417|0.419||0.415|0.412|0.409|0.41|0.409|0.408|0.408|0.409|0.407|0.407|0.408|0.409|0.408|0.408|0.407|0.403|0.401|0.401|0.399|0.4|0.403|0.402|0.405|0.404|0.401|0.399|0.399|0.4|0.4|0.399|0.396|0.393|0.395|0.393|0.393|0.388|0.387|0.384|0.385|0.387|0.385|0.388|0.386|0.386|0.388|0.387|0.383|0.389|0.39|0.39|0.389|0.39|0.39|0.391|0.395|0.394|0.397|0.395|0.396|0.398|0.398||||||0.395|0.392|0.392|0.391|0.4|0.4|0.401|||0.404|0.405|0.404|0.405|0.406|0.405
07957|100501|/equities/pudong-cons|SHANGHAICOMP||6.59|6.6|6.53|6.75|6.68|6.62|6.62|6.7|6.74|6.66|6.67|6.66|6.45|6.51|6.55|6.54|6.54|6.45|6.53|6.87|6.95|7.06|7.05|7.11|6.98|7.02|6.98|7.09|7.06|7.11|7|7.18|7.44|7.38|7.07|6.97|6.96|6.98|7.23|7.29|7.4|7.41|7.49|7.2|7.22|7.2|7.28|7.2|7.41|7.44|7.4|7.46|7.55|7.58|7.62|7.92|8.11|7.93|8.16|8.33||8.27|8.06|8.95|8.86|8.05|7.32|7.4|7.19|7.58|7.75|7.78|8.11|7.37|7.71|7.96|7.95|7.42|7.58|7.28|7.1|7.34||||6.67|6.51|6.31|6.06|6.06|6.18|6.12|6.58|6.79|6.55|6.75|7.07|6.98|7.76|7.35|7.42|7.03|7.16|||7|7.08|6.95|6.81|6.96|6.93|7.05|6.96|7.05|7.02|6.92|6.82|6.72|6.45|6.87|6.85|6.87|6.86|6.71|6.81|6.81|6.91|6.83|6.8|6.47|6.46|6.45|6.65|6.77|6.88|6.9|6.76|6.83|6.62|6.61|6.63|6.59|6.5|6.48|6.4||||||6.1|6.17|6.25|6.08|6.23|6.26|6.35|6.39|6.29|6.27|6.19|6.35|6.37|6.38|6.36|6.35|6.41|6.35|6.42||6.32|6.2|6.2|6.23|6.21|6.2|6.25|6.26|6.3|6.18|6.12|6.11|6.11|6.1|6.13|6.04|6.04|5.99|5.99|5.94|5.98|5.92|5.92|5.86|5.8|5.82|5.87|5.87|5.86|5.83|5.85|5.79|5.85|5.84|5.86|5.83|5.83|5.76|5.73|5.75|5.7|5.76|5.76|5.73|5.81|5.75|5.68|5.74|5.93|5.93|5.96|5.96|6|6|6.01|6.01|6.06|6.05|6.06|6.15|6.1||||||6.07|6.03|6.14|6.13|6.32|6.33|6.24|||6.2|6.24|6.32|6.26|6.42|6.44
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||66.06|66.01|67.15|68.69|68.95|66.4|69.21|72.9|73.71|72.19|71.03|72.99|71.46|73.18|71.9|73.05|72.39|72.7|74.41|74.86|70.84|73.78|77|77.55|78.4|77.8|77.24|79.06|78.8|79.81|80.25|82|79.99|80.12|81.55|84.29|87.08|86.98|87.36|89.13|83.01|84.4|83.13|88.8|86.96|86.72|81.9|81.67|81.55|83.69|78.13|73.05|72|74.38|72.6|70.77|68.9|70.46|70.87|71.14||66.98|67.47|64.3|64|62.59|62.11|63.65|65.25|68|69|69.425|68.905|69.6|66.84|67.375|65.005|65.865|63.815|59.625|60.75|59.495||||59.37|57.715|57.695|52.45|54.5|57.92|59.1|62.09|63.935|64.8|62.49|64.6|65.78|67.8|67.5|71.8|69.79|69.805|||71.3|70.27|72.05|71|65.055|66.6|69.425|70.48|69.025|71|69.255|70.295|70.05|64.45|64|65.355|66|61.275|61.245|61.32|65.81|68.29|71.6|73.105|72.74|72.25|69.68|70.265|65.44|66.435|66|68|67|66.98|64|64.735|63.92|68.275|67.9|71.955||||||71.15|70.3|72.49|72.25|73.435|73.135|72.205|72.4|76.145|75.75|74.835|71.5|72.665|70.27|69.275|71.99|74.15|75.7|78.75||80.305|79.59|79.1|78.385|76.22|75.1|77.75|79.65|78.9|79.6|82|85.01|84.79|84.93|85.9|92.25|89.365|89.655|85.75|89.105|89.6|89.645|88.925|91|96.9|91.075|83.005|85.21|90.24|90.5|85.935|87.265|87.695|86.005|87.5|92.745|93.6|95.495|97|97.45|88.59|87.25|85.405|85.685|84.73|88.895|91.9|95.75|89.975|90.745|86.275|86.27|90.785|88.505|88.5|87.775|85.1|87.065|79.15|83.27|82.5||||||86|84|89|90.98|95.285|93.195|93.57|||95.52|91.045|92.4|88.145|80.13|79.415
07959|100786|/equities/qiangsheng|SHANGHAICOMP||6.01|5.93|5.9|6.02|6.08|5.99|5.97|5.98|6.14|6.14|6.06|6.1|6.05|5.99|6.01|6|5.95|5.84|5.92|6.27|6.25|6.38|6.38|6.35|6.26|6.27|6.38|6.52|6.51|6.61|6.74|6.13|6.6|6.33|6.28|6.4|6.44|6.39|6.39|6.45|6.61|6.75|6.67|6.78|6.64|6.48|6.2|6.18|6.3|6.46|6.18|6.31|6.27|6.23|6.18|6.17|6.18|6.2|6.27|6.34||6.2|6.32|6.4|6.96|6.62|6.02|5.7|5.46|5.76|5.75|5.7|5.69|5.67|5.78|5.82|5.77|5.57|5.63|5.44|5.39|5.6||||5.57|5.06|5.04|4.93|5.48|6.09|6.77|6.49|6.38|5.8|5.71|5.84|5.83|5.9|5.64|5.61|5.78|5.91|||5.87|5.85|5.9|5.94|5.97|6|6.01|6.06|6.09|6.14|6.2|6.12|6.14|6.05|6.43|6.46|6.27|6.21|6.47|6.68|6.92|6.87|6.9|6.84|6.85|6.91|6.87|7.06|7.01|7.09|7.08|7.08|7.16|7.12|7.11|7.12|7.23|7.2|6.92|6.86||||||6.83|6.49|6.78|6.58|6.75|6.67|6.89|7.06|7.09|7.18|7.19|7.19|7.2|7.17|7.18|7.21|7.31|7.23|7.3||7.16|7.23|7.15|7.08|7.07|7.07|7.1|7.19|7.14|7.09|7.09|7.28|7.28|7.32|7.33|7.28|7.19|7.15|7.11|7.12|7.26|7.27|7.3|7.15|7.15|7.3|7.36|7.47|7.47|7.5|7.57|7.55|7.6|7.53|7.73|7.68|7.73|7.76|7.87|7.78|7.8|7.75|7.75|7.98|8.06|7.61|8.09|8.03|7.6|7.63|7.81|7.65|7.79|7.9|7.68|7.78|7.78|7.62|7.61|7.64|7.69||||||7.57|7.49|7.63|7.63|7.78|7.9|7.86|||7.94|8.03|8.2|8.28|8.17|8.27
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||22.58|22.77|22.67|23.3|23.71|23.46|23.45|23.71|23.44|23.68|23.7|23.92|23.59|24.05|23.6|23.61|23.19|22.74|23.02|24.15|24.03|24.32|24.46|24.55|24.32|24.16|24.38|24.35|24.18|23.95|23.4|24.06|24.13|24|24.46|24.68|24.58|24.85|24.78|25.25|24.85|24.65|24.22|24.64|24.52|24.6|24.37|23.88|24.48|24.62|24.19|24.05|23.75|23.55|23.78|23.68|23.58|24.15|24.28|24.55||24.29|25.21|25.42|24.51|24.5|24.48|23.95|23.53|24.46|24.02|23.73|23.7|23.42|23.7|23.88|23.85|23.42|23.33|23.66|23.04|23.37||||23.46|22.6|23.39|23.3|24.08|24.9|24.39|25.29|25.37|25.15|24.54|24.85|24.52|25.3|24.69|25.15|25.74|26.24|||26|25.9|26.07|25.72|26.12|26.12|26.22|26.46|26.2|26.24|25.85|26.01|25.19|24.4|25.86|26.83|26.48|26.25|26.9|27.95|28.62|28.94|29.08|29.29|29.38|30.05|30.1|31.1|30.46|31.31|30.75|30.6|30.68|30.52|30.58|30.35|30.72|30.56|30.55|30.23||||||29.9|29.75|30.08|29.9|30.63|31.57|31.75|32.46|31.92|32.59|32.91|32.68|33.17|33.35|33.84|34|32.95|32.75|32.62||33.34|33.02|31.75|32.49|31.91|29.75|30.14|30.62|30.1|30.22|30.16|30.16|29.9|30.23|29.72|29.86|29.75|29.42|29.22|29.03|30.03|30.2|30.67|30.68|29.78|30.49|30.44|30.25|29.88|30.03|30.47|30.71|30.22|30.26|30.14|29.6|29|28.89|28.79|28.61|28.86|29.08|28.43|27.85|28.32|28.3|29.04|27.5|29.15|29.78|30.36|29.54|29.72|30.27|30.17|30.11|30.45|30.78|29.77|29.99|29.54||||||28.84|28.55|29.7|28.9|28.79|29.18|28.82|||29.07|28.69|28.98|29.51|30.11|30
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||11.55|11.03|10.92|11.63|11.1|10.43|10.09|10.18|9.98|10.01|10.09|10.07|9.93|10.02|10.05|10.04|9.88|9.8|9.75|10.12|10.14|10.22|10.2|10.1|10.18|10.03|10.11|10.27|10.19|10.14|9.96|10.09|9.89|9.95|10.05|10|10.02|10.25|10.07|10.36|9.9|9.85|9.77|9.92|9.84|9.87|9.92|9.82|10.05|9.81|9.75|9.75|9.55|9.62|9.52|9.45|9.44|9.63|9.61|9.37||9.28|9.32|9.29|9.23|9.43|9.3|9.41|9.35|9.96|9.94|9.98|9.78|9.58|9.63|10.04|10.69|10.94|11.63|12.11|11.01|10.01||||9.1|8.8|9.23|9.08|9.35|9.84|9.96|10.46|10.64|10.81|10.71|11.06|10.86|11.11|11.08|11.18|11.43|11.86|||11.74|12.23|12.45|12.69|12.89|13.06|12.74|12.89|11.72|12.15|11.61|11.49|11.53|11.96|11.8|12.07|11.4|10.52|11.03|11.58|11.94|11.79|11.86|12.01|11.56|11.53|11.19|11.46|11.38|11.48|11.3|11.18|11.35|11.11|11.1|11.05|11.41|11.49|11.35|11.22||||||11.32|11.37|11.78|11.69|12.35|12.46|13.46|13.86|14|15.55|16.34|14.86|14.25|13.83|13.79|13.56|13.69|13.31|13.75||13.41|13.36|13.03|12.3|12.35|11.89|12.15|12.44|12.17|12.09|12.03|12.52|12.37|12.39|12.53|12.66|12.74|12.96|13.01|13.43|13.58|13.57|13.68|12.98|12.78|12.79|13.15|12.93|12.91|12.72|12.12|11.24|10.48|10.26|10.25|10.11|10.07|10.07|10.04|10.01|10.13|10.39|10.28|10|10.19|10.35|10.29|10.49|10.91|11.08|10.82|10.77|10.67|11.06|10.76|10.83|10.99|11.1|11.07|11.19|10.77||||||10.23|10.04|10.3|10.38|10.56|10.58|10.52|||10.35|10.28|10.45|10.41|10.56|10.5
07962|100802|/equities/sanmao-group|SHANGHAICOMP||8.72|8.88|8.98|8.85|8.44|8.38|8.33|8.58|8.53|8.43|8.44|8.38|8.34|8.32|8.4|8.35|8.36|8.14|8.15|8.8|8.98|9.37|9.44|9.31|9.34|8.99|9.09|8.93|9.01|8.86|8.85|9.54|9.25|9.31|9.54|9.6|9.58|10.52|10.08|9.78|9.59|9.18|8.97|8.96|8.81|8.87|8.58|8.62|8.87|8.84|8.81|9.17|9.28|9.06|9.17|8.91|8.9|8.68|8.72|8.8||8.63|8.99|9.06|9.19|9.15|9.59|8.9|8.74|9.28|9.56|9.66|9.91|9.86|10.95|10.59|9.63|8.75|8.97|8.93|8.6|8.76||||8.38|8.06|7.33|8.06|8.96|9.33|8.48|7.71|7.54|7.43|7.4|7.52|7.68|7.6|7.4|7.4|7.54|7.9|||7.79|7.9|8.2|8.3|9.22|9.43|8.57|7.79|8.01|7.91|7.82|7.62|7.71|7.44|7.88|8.2|8.31|7.55|7.55|7.9|7.96|8.17|7.91|7.95|7.67|7.65|7.44|7.63|7.64|7.69|7.71|7.57|7.62|7.41|7.4|7.28|7.42|7.38|7.4|7.07||||||7.03|6.71|7.03|6.95|7.2|7.39|7.29|7.62|7.27|7.49|7.37|7.51|7.5|7.43|7.36|7.35|7.5|7.33|7.41||7.13|7.07|7.06|6.91|6.87|6.81|6.99|7.17|7.3|7.03|6.91|6.89|6.88|6.81|6.77|6.83|6.75|6.73|6.68|6.75|6.8|6.84|6.93|6.8|6.67|6.78|6.82|6.7|6.63|6.58|6.66|6.63|6.65|6.54|6.6|6.55|6.55|6.45|6.41|6.43|6.38|6.41|6.44|6.28|6.4|6.46|6.2|6.32|6.5|6.56|6.64|6.82|6.97|7.14|7.14|7.16|7.1|7.03|7.05|7.01|6.94||||||6.44|6.29|6.43|6.38|6.88|7.07|6.79|||6.95|7|7|6.91|7.09|6.92
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||0.494|0.495|0.495|0.5|0.489|0.486|0.484|0.486|0.483|0.487|0.488|0.484|0.478|0.481|0.484|0.487|0.482|0.481|0.481|0.492|0.492|0.496|0.495|0.49|0.494|0.491|0.492|0.49|0.49|0.489|0.498|0.514|0.506|0.506|0.511|0.507|0.507|0.52|0.517|0.515|0.515|0.504|0.495|0.496|0.494|0.493|0.489|0.485|0.487|0.489|0.49|0.492|0.492|0.491|0.496|0.495|0.494|0.487|0.488|0.488||0.482|0.49|0.495|0.496|0.52|0.519|0.508|0.5|0.515|0.517|0.512|0.519|0.513|0.541|0.541|0.535|0.513|0.517|0.51|0.503|0.503||||0.499|0.497|0.477|0.481|0.504|0.52|0.493|0.479|0.476|0.475|0.48|0.486|0.49|0.489|0.482|0.487|0.49|0.498|||0.499|0.5|0.509|0.496|0.51|0.538|0.518|0.493|0.485|0.485|0.484|0.484|0.479|0.46|0.483|0.495|0.506|0.468|0.477|0.479|0.488|0.491|0.477|0.48|0.473|0.484|0.479|0.487|0.483|0.489|0.496|0.5|0.501|0.491|0.49|0.49|0.493|0.496|0.486|0.468||||||0.463|0.455|0.45|0.446|0.456|0.457|0.459|0.458|0.441|0.445|0.447|0.445|0.45|0.451|0.452|0.449|0.457|0.451|0.454||0.441|0.432|0.431|0.43|0.428|0.425|0.426|0.423|0.426|0.423|0.422|0.419|0.421|0.416|0.421|0.421|0.42|0.419|0.418|0.415|0.419|0.419|0.417|0.416|0.412|0.427|0.419|0.42|0.412|0.413|0.415|0.412|0.408|0.408|0.402|0.408|0.407|0.4|0.401|0.406|0.4|0.409|0.408|0.408|0.418|0.415|0.415|0.42|0.424|0.431|0.428|0.43|0.434|0.434|0.43|0.433|0.433|0.436|0.44|0.446|0.448||||||0.435|0.436|0.435|0.439|0.443|0.446|0.442|||0.446|0.451|0.455|0.455|0.451|0.451
07964|100758|/equities/shenda|SHANGHAICOMP||3.87|3.94|3.9|4.03|3.99|3.98|4|4.05|4.01|4|4.07|3.89|3.84|3.83|3.88|3.86|3.9|3.72|3.71|3.86|3.82|3.86|3.86|3.84|3.82|3.8|3.81|3.84|3.81|3.74|3.59|3.78|3.81|3.76|3.8|3.88|3.93|3.96|3.91|3.84|3.94|4|4.07|4.04|3.99|4.05|4.09|3.95|3.98|4.04|4.02|4.04|4.12|4.16|4.12|4.12|4.05|4.17|4.16|4.14||4.24|4.19|4.24|4.4|4.08|4.1|4.11|3.93|3.88|3.85|3.89|3.95|3.81|3.92|3.88|3.74|3.65|3.55|3.55|3.47|3.48||||3.4|3.3|3.43|3.58|3.98|4.14|3.76|4.1|4.25|4.57|4.15|4.15|4.14|4.18|3.99|4.08|4.13|4.16|||4.11|4.08|4.07|4.06|4.1|4.05|3.98|3.84|3.84|3.81|3.76|3.67|3.62|3.52|3.7|3.75|3.7|3.65|3.71|3.82|3.86|3.93|3.86|3.8|3.77|3.8|3.77|3.88|3.9|3.88|3.84|3.8|3.87|3.81|3.84|3.82|3.87|3.89|3.87|3.71||||||3.66|3.57|3.63|3.57|3.79|3.83|3.83|3.93|3.92|3.99|3.92|4.02|4.05|3.99|4|3.98|4.01|4|4.05||3.98|3.87|3.86|3.87|3.89|3.88|3.93|3.86|3.92|3.79|3.75|3.77|3.74|3.74|3.75|3.82|3.67|3.65|3.63|3.62|3.71|3.74|3.8|3.73|3.66|3.71|3.75|3.76|3.74|3.74|3.68|3.68|3.68|3.63|3.65|3.61|3.63|3.58|3.58|3.55|3.51|3.55|3.52|3.52|3.64|3.7|3.57|3.66|3.73|3.78|3.8|3.86|3.95|4.02|3.95|3.87|3.94|3.93|4|4.09|4.09||||||4|3.99|4.07|4.06|4.24|4.34|4.27|||4.15|4.22|4.32|4.3|4.41|4.34
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||5.48|5.53|5.54|5.64|5.61|5.54|5.59|5.68|5.67|5.66|5.71|5.69|5.62|5.7|5.76|5.71|5.65|5.53|5.48|5.95|5.93|6.02|6.05|6.05|6.06|6|5.98|6.05|5.91|5.99|5.86|6.01|5.95|6|6.2|5.95|5.84|5.82|5.96|6.09|5.92|5.94|5.9|6.04|6.03|5.87|5.9|5.85|5.86|5.9|5.8|5.82|5.66|5.61|5.61|5.6|5.55|5.72|5.79|5.64||5.56|5.68|5.69|5.72|5.75|5.78|5.85|5.75|6.06|6.04|5.94|6.05|5.92|6.33|5.75|5.74|5.79|5.49|5.33|5.13|5.15||||5.03|4.74|4.88|4.8|4.92|5.4|5.53|5.87|5.92|5.9|6.02|6.18|6.13|6.38|6.3|6.43|6.66|6.96|||6.68|6.95|7.02|6.85|7.06|7.39|7.69|6.99|7.34|8.15|7.41|6.74|6.13|5.98|6.27|6.45|6.29|5.72|5.88|6.09|6.01|6.05|5.89|5.76|5.71|5.74|5.64|5.77|5.71|5.83|5.64|5.6|5.76|5.76|5.74|5.7|5.91|5.94|5.86|5.71||||||5.66|5.61|5.74|5.74|5.99|6.08|6.18|6.13|6.1|6.43|6.51|6.4|6.52|6.54|6.44|6.42|6.84|6.22|6.45||6.42|6.12|6.12|6.27|6.15|5.59|5.41|5.61|5.57|5.45|5.4|5.33|5.36|5.36|5.29|5.21|5.24|5.22|5.24|5.32|5.3|5.26|5.3|5.26|5.18|5.15|5.21|5.12|5.08|5.08|5.11|5.07|5.14|5.12|5.15|5.08|5.09|5.07|5.04|5.01|4.98|5.01|4.91|4.86|4.98|4.96|4.86|4.85|5.05|5.13|5.07|5.16|5.26|5.28|5.33|5.39|5.55|5.73|5.78|5.83|5.82||||||5.59|5.27|5.43|5.42|5.5|5.67|5.57|||5.52|5.67|5.62|5.56|5.66|5.53
07966|101169|/equities/shenqi-b|SHANGHAICOMP||0.616|0.62|0.62|0.627|0.626|0.624|0.625|0.629|0.628|0.626|0.629|0.629|0.625|0.633|0.638|0.638|0.632|0.631|0.633|0.642|0.643|0.646|0.649|0.649|0.648|0.647|0.644|0.646|0.637|0.647|0.638|0.639|0.632|0.635|0.644|0.636|0.635|0.634|0.637|0.639|0.634|0.633|0.636|0.64|0.639|0.632|0.632|0.632|0.639|0.642|0.642|0.64|0.635|0.628|0.634|0.634|0.626|0.637|0.636|0.63||0.624|0.639|0.639|0.64|0.645|0.634|0.63|0.628|0.641|0.649|0.648|0.651|0.639|0.652|0.615|0.619|0.621|0.605|0.603|0.591|0.601||||0.597|0.583|0.592|0.587|0.588|0.611|0.61|0.616|0.612|0.604|0.604|0.613|0.612|0.63|0.619|0.632|0.653|0.659|||0.632|0.654|0.659|0.659|0.658|0.674|0.681|0.646|0.641|0.683|0.689|0.67|0.621|0.608|0.623|0.624|0.631|0.584|0.595|0.608|0.594|0.589|0.587|0.576|0.588|0.582|0.582|0.58|0.579|0.586|0.589|0.592|0.589|0.587|0.586|0.578|0.584|0.585|0.586|0.586||||||0.583|0.57|0.571|0.563|0.593|0.604|0.606|0.592|0.592|0.61|0.622|0.612|0.642|0.644|0.644|0.637|0.66|0.6|0.613||0.616|0.594|0.582|0.581|0.601|0.546|0.535|0.533|0.533|0.534|0.538|0.535|0.54|0.539|0.54|0.528|0.519|0.518|0.516|0.517|0.514|0.514|0.51|0.513|0.513|0.508|0.513|0.509|0.509|0.511|0.514|0.513|0.516|0.51|0.518|0.518|0.516|0.513|0.512|0.507|0.51|0.508|0.51|0.505|0.513|0.513|0.508|0.513|0.521|0.526|0.53|0.531|0.533|0.532|0.525|0.529|0.53|0.537|0.538|0.544|0.553||||||0.548|0.531|0.533|0.53|0.536|0.542|0.545|||0.534|0.541|0.544|0.551|0.557|0.549
07967|100934|/equities/shentong-metro|SHANGHAICOMP||9.7|9.86|9.83|10.12|10.21|10.21|10.36|10.34|10.49|10.53|9.57|9.6|9.77|9.88|10.03|9.96|9.05|9.12|8.51|8.98|9.38|9.88|9.96|9.9|9.97|10.01|10.2|9.93|10.01|9.89|9.54|9.48|9.67|9.5|9.46|9.42|9.49|9.76|9.44|9.62|9.85|10|9.09|9.02|8.98|9.06|9.26|8.77|8.75|8.78|8.59|8.67|8.67|8.64|8.62|8.8|8.74|8.91|8.88|8.94||9.09|8.97|9.03|9.12|8.84|8.74|8.72|8.6|8.99|9.15|9.32|8.47|8.46|8.48|8.49|8.31|8.25|8.32|8.22|8.15|8.23||||7.96|7.78|7.83|7.76|8.2|8.83|8.73|9.01|9.08|8.72|8.96|8.95|8.96|8.73|8.55|8.81|8.8|9.05|||8.57|8.49|8.45|8.43|8.57|8.62|8.6|8.69|8.65|8.61|8.65|8.62|8.44|8.25|8.7|8.94|8.72|8.64|8.86|9.03|9.16|9.1|9.04|9.01|8.98|9.02|8.86|9.12|9.06|9.18|9.14|9.09|9.19|9.09|9.13|9.17|9.32|9.34|9.31|9.17||||||9.02|8.71|9.15|9.14|9.53|9.6|9.87|10.14|9.88|9.9|9.89|10.01|10.11|10.11|10.22|10.21|10.25|10.16|10.18||9.97|9.94|9.92|10.01|9.95|9.83|9.99|10.11|10.09|10.04|10.18|10.32|10.37|10.27|10.24|10.07|10.12|10.11|10.01|10.1|10.07|10.12|10.12|10.06|9.85|10.07|10.05|10.11|10.15|10.1|10.16|9.93|9.6|9.42|9.56|9.57|9.53|9.48|9.48|9.28|9.3|9.36|9.24|9.17|9.42|9.26|9.31|9.93|9.92|9.94|9.99|10.01|10.18|10.18|10.13|10.15|10.14|9.96|9.98|10.13|10.09||||||10.01|9.89|10.14|10.07|10.48|10.71|10.67|||10.81|11.02|11.05|11.15|11.09|11.31
07968|942803|/equities/erfangji|SHANGHAICOMP||5.15|5.15|5.09|5.21|5.25|5.23|5.22|5.25|5.22|5.17|5.22|5.2|5.11|5.14|5.13|5.14|5.05|4.98|5.06|5.22|5.24|5.32|5.3|5.36|5.27|5.31|5.3|5.34|5.29|5.29|5.15|5.44|5.68|5.6|5.57|5.61|5.62|5.54|5.7|5.73|5.78|5.84|5.91|5.87|5.94|6.18|6.11|5.92|5.95|5.92|5.64|5.74|5.7|5.6|5.55|5.58|5.56|5.64|5.78|5.73||5.79|5.94|6.14|5.94|5.4|5.29|5.25|5.25|5.49|5.57|5.68|5.52|5.55|5.64|5.58|5.28|5.29|5.35|5.18|5.06|5.3||||4.91|4.62|4.67|4.58|4.77|5.13|5.2|5.44|5.7|5.59|5.66|5.56|5.32|5.68|5.94|6.6|6.29|6.09|||6.02|5.95|5.86|5.6|5.82|5.89|5.95|5.41|5.39|5.23|5.13|5.02|4.92|4.81|5.06|5.18|5.16|5.08|5.14|5.27|5.38|5.45|5.42|5.39|5.36|5.39|5.45|5.63|5.66|5.73|5.58|5.51|5.46|5.52|5.6|5.44|5.48|5.46|5.47|5.31||||||5.1|5.06|5.29|5.43|5.81|5.69|5.74|5.7|5.6|5.51|5.36|5.5|5.47|5.47|5.51|5.53|5.55|5.48|5.47||5.37|5.33|5.36|5.29|5.34|5.3|5.35|5.47|5.68|5.4|5.28|5.22|5.2|5.18|5.23|5.24|5.19|5.16|5.15|5.14|5.17|5.14|5.13|5.08|5.07|5.15|5.21|5.18|5.18|5.21|5.21|5.16|5.22|5.19|5.27|5.25|5.26|5.16|5.07|5.06|5.05|5.1|5.06|5.04|5.11|5.08|5.04|5.13|5.26|5.28|5.36|5.3|5.3|5.27|5.3|5.28|5.36|5.33|5.32|5.45|5.4||||||5.33|5.33|5.38|5.36|5.4|5.53|5.43|||5.42|5.56|5.6|5.55|5.68|5.67
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||0.277|0.277|0.276|0.279|0.279|0.278|0.278|0.278|0.28|0.279|0.28|0.279|0.276|0.276|0.275|0.275|0.274|0.273|0.274|0.277|0.278|0.278|0.278|0.28|0.279|0.278|0.277|0.279|0.278|0.279|0.277|0.28|0.283|0.283|0.284|0.285|0.286|0.285|0.288|0.288|0.289|0.288|0.289|0.289|0.287|0.289|0.287|0.283|0.287|0.287|0.285|0.286|0.285|0.28|0.281|0.283|0.281|0.282|0.282|0.284||0.282|0.283|0.287|0.287|0.276|0.276|0.276|0.275|0.28|0.28|0.28|0.279|0.279|0.279|0.28|0.275|0.277|0.276|0.275|0.273|0.276||||0.269|0.265|0.265|0.26|0.268|0.275|0.275|0.278|0.28|0.278|0.278|0.281|0.276|0.28|0.28|0.294|0.292|0.291|||0.289|0.288|0.288|0.284|0.284|0.286|0.293|0.281|0.28|0.279|0.279|0.275|0.274|0.269|0.279|0.279|0.279|0.279|0.278|0.28|0.281|0.283|0.283|0.284|0.284|0.287|0.282|0.285|0.285|0.287|0.282|0.281|0.28|0.28|0.28|0.282|0.282|0.282|0.281|0.281||||||0.28|0.281|0.283|0.282|0.286|0.286|0.287|0.286|0.285|0.287|0.285|0.285|0.288|0.288|0.288|0.29|0.291|0.291|0.292||0.288|0.286|0.287|0.281|0.28|0.278|0.282|0.281|0.283|0.278|0.277|0.28|0.281|0.278|0.28|0.282|0.284|0.283|0.282|0.28|0.279|0.276|0.275|0.273|0.272|0.275|0.276|0.274|0.275|0.273|0.273|0.271|0.272|0.272|0.274|0.274|0.274|0.268|0.27|0.271|0.272|0.274|0.272|0.274|0.275|0.276|0.274|0.278|0.278|0.279|0.282|0.281|0.281|0.279|0.28|0.281|0.284|0.285|0.286|0.289|0.287||||||0.287|0.285|0.285|0.287|0.29|0.294|0.293|||0.292|0.295|0.297|0.297|0.301|0.3
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||2.54|2.58|2.58|2.68|2.64|2.63|2.6|2.65|2.62|2.57|2.6|2.57|2.53|2.55|2.58|2.56|2.52|2.5|2.56|2.65|2.7|2.76|2.74|2.77|2.61|2.61|2.63|2.64|2.65|2.65|2.59|2.73|2.8|2.75|2.75|2.81|2.8|2.79|2.86|2.9|2.95|2.98|2.99|2.95|2.93|2.95|2.96|2.92|2.96|2.96|2.93|2.95|2.97|2.92|2.88|2.93|2.93|2.95|2.99|2.96||2.96|2.98|2.98|2.96|2.98|3.01|3|2.93|3.06|3.09|3.17|3.01|3.04|3.13|3.04|2.92|2.96|3.01|2.98|2.9|3.08||||3.09|2.93|2.89|2.95|3.02|3.28|3.25|3.41|3.6|3.52|3.59|3.67|3.53|3.6|3.63|3.89|3.8|4.22|||3.9|3.75|3.71|3.53|3.6|3.52|3.52|3.53|3.42|3.27|3.21|3.14|3|2.93|3.05|3.09|3.06|3.03|3.12|3.28|3.26|3.32|3.26|3.24|3.25|3.27|3.29|3.4|3.43|3.45|3.43|3.34|3.34|3.33|3.41|3.51|3.53|3.42|3.44|3.33||||||3.27|3.26|3.35|3.31|3.45|3.49|3.54|3.53|3.49|3.45|3.43|3.59|3.51|3.62|3.74|3.4|3.36|3.36|3.35||3.28|3.28|3.28|3.32|3.33|3.26|3.27|3.36|3.48|3.25|3.19|3.18|3.19|3.21|3.3|3.39|3.41|3.25|3.21|3.12|3.14|3.12|3.13|3.09|3.09|3.1|3.12|3.13|3.11|3.11|3.15|3.07|3.12|3.13|3.14|3.14|3.21|3.06|3.01|3.04|3.03|3.08|3.09|3.04|3.11|3.16|3.33|3.32|3.37|3.46|3.49|3.41|3.39|3.43|3.46|3.45|3.5|3.54|3.61|3.63|3.61||||||3.54|3.55|3.58|3.53|3.63|3.63|3.57|||3.57|3.66|3.67|3.68|3.82|3.76
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||8.84|8.85|8.74|9|8.94|8.89|8.94|9.06|9.07|9.1|9.2|9.38|9.14|9.15|9.23|9.17|9.11|8.84|8.92|9.48|9.54|9.81|9.6|9.55|9.54|9.54|9.46|9.54|9.51|9.4|9.06|9.33|9.45|9.23|9.34|9.32|9.22|9.09|9.38|9.51|9.48|9.34|9.29|9.5|9.33|9.36|9.36|9.36|9.61|9.54|9.44|9.52|9.36|9.51|9.63|9.68|9.57|10|9.98|10.24||10.28|10.72|11|11.26|11.2|10.83|10.78|10.27|11.28|11.14|10.98|10.89|10.82|10.83|11.18|11.39|11.08|11.33|10.91|10.7|10.65||||10.55|10.35|10.19|9.73|10.61|11.79|13.1|14.55|14.53|16.14|14.67|13.34|12.13|11.03|10.03|9.12|9.27|9.65|||9.06|9.16|9.06|9.09|8.91|9.01|8.9|9.04|8.75|8.46|8.25|8.13|8.05|7.99|8.72|9.05|9|8.79|8.95|9.03|9.19|9.28|8.99|8.8|8.73|8.73|8.63|8.91|8.91|9.13|9.12|9.14|9.4|8.9|9.02|8.95|9.12|9.09|9.05|8.94||||||8.83|8.52|8.81|8.52|8.89|9.09|8.98|9.22|9.15|9.24|9.07|9.28|9.16|9.1|8.94|8.88|9.02|9.02|9.04||8.87|8.87|8.83|8.67|8.71|8.68|8.75|8.96|8.93|8.93|8.7|8.83|8.82|8.8|8.57|8.48|8.5|8.32|8.33|8.44|8.57|8.35|8.44|8.4|8.25|8.35|8.41|8.43|8.4|8.33|8.39|8.29|8.35|8.24|8.34|8.22|8.14|8.07|8.04|8.02|7.99|7.97|7.91|7.88|7.97|7.94|7.62|7.72|7.85|7.85|7.87|8.08|8.09|8.14|8.1|8.05|8.04|7.95|7.98|8.11|8.14||||||7.78|7.74|7.86|7.86|8.19|8.27|8.22|||8.16|8.16|8.22|8.16|8.33|8.26
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||13.31|13.89|13.74|14|13.97|14.01|14.11|14|13.99|14|14.08|13.97|13.68|13.78|13.68|13.68|13.52|13.45|13.6|14.28|14.34|14.49|14.37|14.35|14.25|14.29|14.42|14.58|14.58|14.38|14.21|14.74|14.89|14.84|14.95|15.08|15.07|15.25|15.51|15.4|15.31|14.98|14.7|14.81|14.92|14.47|14.86|14.76|15.1|15.07|14.66|14.84|14.77|14.71|14.52|14.81|14.79|14.99|15.08|14.98||14.82|14.96|15.09|15.05|15.09|15.26|15.1|15.16|15.13|15.26|15.37|15.96|15.35|15.96|16.3|16.02|15.75|16.14|16.15|16.2|16.15||||15.79|15.28|14.89|14.56|15.04|15.72|14.94|15.42|15.31|14.99|14.91|14.98|14.78|15.21|14.91|15.24|15.26|15.8|||15.66|15.37|15.21|15|15.15|14.82|14.72|14.9|14.94|15.11|15.08|15.11|14.53|14.26|14.92|15.38|15.31|15.15|15.58|16.3|16.71|16.99|16.9|16.84|16.83|16.76|16.42|16.9|16.83|17.06|17.26|17.04|16.99|16.65|17.01|17.04|17.14|16.84|16.8|16.61||||||16.6|16.2|16.36|16.1|16.6|16.9|17|17.45|17.51|17.88|17.31|17.47|17.5|17.86|17.73|16.98|16.93|16.95|17.13||16.83|16.8|16.48|16.43|16.25|16.09|16.36|16.72|16.57|16.18|15.84|16.05|15.9|15.92|15.81|15.9|15.78|15.5|15.46|15.39|15.75|16.09|16.23|16.05|16.07|16.58|16.29|16.34|15.98|15.96|16.14|16.25|15.93|15.83|15.68|15.66|15.77|15.44|15.61|15.62|15.66|15.84|15.09|15.24|15.21|15.26|14.95|15.25|15.11|15.41|15|15.5|15.64|16.3|17.15|16.27|16.94|16.52|16.68|16.86|16.47||||||15.88|15.46|15.68|15.91|15.99|16.15|16|||16.32|16.41|16.38|16.45|16.84|16.61
07973|100605|/equities/modern-pharm|SHANGHAICOMP||8.91|8.92|8.91|9.03|9.07|9.06|9.1|9.15|9.05|9.03|9.11|9.08|8.94|9.05|9.07|9.02|8.95|8.86|8.92|9.34|9.34|9.4|9.41|9.39|9.36|9.32|9.42|9.52|9.41|9.41|9.23|9.38|9.49|9.45|9.69|9.59|9.49|9.46|9.63|9.91|9.79|9.9|10.22|9.29|9.2|9.19|9.14|9.21|9.06|9.14|9.03|9.09|8.99|8.94|8.97|9.07|9|9.14|9.24|9.06||8.97|9|9.08|9.06|9.03|9.08|8.94|8.76|9.27|9.09|8.86|8.96|9.06|9.17|9.35|9.33|9.06|9.16|8.99|8.69|8.93||||9.01|8.59|8.84|9|8.59|9.22|9.67|10.06|10.28|10.14|10.24|10.64|11.06|10.05|10.02|10.08|10.33|10.83|||10.75|11.04|10.99|11.02|10.81|11.07|11.3|11.15|11.92|11.72|10.65|9.68|9.28|9.28|9.82|10.28|9.42|9.02|9.07|9.4|9.49|9.36|9.24|9.16|9.13|9.16|9.05|9.23|9.2|9.37|9.13|9.09|9.19|9.11|9.06|9.03|9.14|9.14|9.1|9||||||8.84|8.75|8.92|8.91|9.26|9.38|9.61|9.78|9.8|10.18|10.53|10.35|10.49|10.45|10.32|10.15|10.26|10.09|10.36||10.37|10.13|9.95|10|10.1|9.83|9.69|9.76|9.61|9.54|9.44|9.41|9.4|9.4|9.46|9.43|9.56|9.54|9.53|9.54|9.71|9.7|9.71|9.71|9.65|9.53|9.65|9.52|9.5|9.47|9.43|9.4|9.49|9.51|9.42|9.32|9.27|9.23|9.35|9.28|9.23|9.37|9.4|9.29|9.48|9.34|9.11|9.14|9.72|9.86|9.8|9.89|9.9|10.06|10.02|10.23|10.34|10.58|10.35|10.38|10.37||||||9.64|9.6|10.01|9.95|10.06|10.23|10.15|||10.08|9.91|9.99|10.03|10.24|10.1
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||7.26|7.05|7.08|7.51|7.46|7.68|7.83|7.65|7.67|7.57|7.49|7.64|7.67|7.56|7.53|7.32|7.4|7.53|7.27|7.53|7.38|7.31|7.32|7.16|7.13|7.25|7.2|7.21|7.3|7.08|6.75|7|6.89|6.75|6.94|7.07|7.08|6.93|6.97|7|7.06|7.1|7.23|7.52|7.48|7.48|7.26|6.89|6.76|6.83|6.75|6.62|6.67|6.81|6.8|6.8|6.53|6.8|6.9|7.1154||7.1|6.9385|6.8385|6.8231|6.7385|6.7385|6.7077|6.5385|6.9|6.6385|6.5923|6.6692|6.4|6.3154|6.2231|6.0846|6.0077|6|5.9385|5.8231|5.9692||||5.8846|5.5385|5.6923|5.5692|5.9846|6.6231|6.6154|6.9|6.9308|6.9769|6.6769|6.8692|6.7077|6.7692|6.5846|6.8846|7.0308|7.2538|||7.1615|7.2385|7.3077|7.0769|7.2385|7.2538|7.3154|7.4462|7.3077|7.2308|7.1385|7.0846|7.0154|6.7846|7.2462|7.5538|7.5231|7.5154|7.8077|8.1538|8.4154|8.8846|9.0538|9.1077|8.9154|9.2077|8.8615|8.4538|8.2692|8.4769|8.4385|8.5462|8.5308|8.3154|8.3692|8.3769|8.6385|8.6462|8.6|8.3615||||||8.0154|7.9385|8.3615|8.2769|8.9077|9.0077|8.8846|9.3769|9.3231|9.5462|9.3846|9.2077|9.4462|9.2923|9.2077|8.3692|8.2231|8.2231|8.3231||8.2615|8.2923|8.2923|8.3|8.1692|8.1538|8.5231|8.5308|8.6538|8.4769|8.5923|8.8769|8.7231|8.9|8.8462|9.0615|8.8923|9.1154|8.5769|8.9154|9.0923|9.3|9.4231|9.1462|9.2|8.9615|9.0692|9.0231|9.0308|9|8.6923|8.5385|8.6462|8.5154|8.5538|8.2615|8.0692|8.0308|7.9154|7.9|7.7231|7.7154|7.5|7.4615|7.4769|7.3077|7.2385|7.5385|7.9154|7.8|7.7692|7.9|8.0769|8.0077|8|8|8.1077|8.1|7.9615|8.0462|8.0154||||||7.8077|7.6538|8.0846|8.0077|8.1077|8.5923|8.5615|||8.7|9.0462|9.2692|9.1615|9.5846|9.4692
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||4.02|4.01|3.95|4.04|4.03|4.01|3.99|4.04|4.03|3.96|3.99|3.97|3.89|3.95|3.93|3.89|3.97|3.94|4|4.12|4.16|4.19|4.17|4.22|4.12|4.11|4.09|4.1|4.1|4.1|4.01|4.13|4.21|4.17|4.17|4.2|4.21|4.2|4.25|4.26|4.33|4.28|4.29|4.24|4.23|4.23|4.25|4.22|4.28|4.26|4.23|4.28|4.3|4.26|4.19|4.23|4.27|4.32|4.4|4.39||4.39|4.47|4.57|4.63|4.52|4.53|4.5|4.44|4.61|4.65|4.67|4.57|4.65|4.82|4.74|4.54|4.62|4.66|4.54|4.45|4.58||||4.16|4.01|3.88|3.93|3.96|4.27|4.24|4.5|4.72|4.57|4.68|4.73|4.6|4.9|4.91|5.1|5.01|5.56|||5.05|4.74|4.59|4.42|4.49|4.43|4.36|4.38|4.32|4.22|4.19|4.11|3.99|3.86|4.1|4.14|4.12|4.02|4.17|4.27|4.3|4.37|4.28|4.26|4.22|4.26|4.26|4.36|4.38|4.4|4.35|4.25|4.27|4.25|4.31|4.36|4.38|4.35|4.34|4.24||||||4.12|4.12|4.2|4.12|4.29|4.29|4.29|4.3|4.29|4.27|4.23|4.29|4.26|4.32|4.29|4.25|4.19|4.17|4.21||4.11|4.08|4.1|4.11|4.12|4.09|4.14|4.21|4.39|4.09|4.02|3.99|3.98|3.96|3.99|4|4|3.95|3.97|3.92|3.92|3.93|3.94|3.9|3.87|3.89|3.91|3.91|3.9|3.89|3.93|3.89|3.92|3.91|3.95|3.93|3.93|3.93|3.9|3.89|3.88|3.94|3.98|3.98|4.08|4.12|4.08|4.11|4.22|4.25|4.31|4.31|4.3|4.32|4.36|4.39|4.42|4.41|4.44|4.47|4.47||||||4.36|4.35|4.41|4.34|4.43|4.48|4.41|||4.45|4.49|4.57|4.54|4.68|4.66
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||8.63|8.7|8.8|9.14|9.14|9.18|9.49|9.35|9.16|9.22|9.15|9.18|9.2|9.05|9.07|8.96|8.55|8.45|8.32|9.04|8.49|8.62|8.73|8.42|8.4|8.53|8.44|8.61|8.71|8.63|8.34|8.65|8.81|8.48|8.81|9.07|9.08|9.11|9.23|9.63|9.33|9.98|9.51|9.54|9.57|9.17|8.86|8.78|9.04|9.23|9.24|9.2|9.45|10|9.18|9.08|9.25|8.9|8.94|9.93||9.17|8.34|7.58|7.51|7.48|7.47|7.41|7.28|7.67|7.59|7.65|7.85|7.14|7.1417|7.1167|7.1|7|7.0417|6.9417|6.8|6.8833||||6.8583|6.4917|6.6583|6.5167|6.8083|7.4583|7.35|7.8|7.8333|7.675|7.6417|7.9167|7.8|8|7.8167|8.0833|8.2|8.475|||8.2|8.3167|8.2833|8.0833|8.2417|8.275|8.25|8.3167|8.3833|8.4667|8.3417|8.2833|8.1083|7.7833|8.2417|8.4667|8.4583|8.4833|8.6083|9.05|9.125|9.325|9.4167|9.4667|9.4833|9.5583|9.5167|9.8|9.5167|9.625|9.5417|9.5833|9.6083|9.3583|9.4167|9.3833|9.775|9.9917|9.6333|9.675||||||9.75|9.9583|10.5|10.6667|11.1833|11.25|11.3083|11.5167|11.2333|11.2083|11.05|11.2083|11.1417|10.9833|11.025|10.9167|11.025|10.9|11.2583||11.475|11.0833|11.125|10.9167|11.0083|11.175|11.8583|11.7917|11.5|11.2833|11.6|11.6583|11.7917|11.9417|12.05|12.0917|11.4917|11.65|11.5|12.5083|12.9167|13.525|13.1667|13.2167|13.3167|13.0917|11.9|12.425|12.5167|12.4833|11.35|11.375|11.9083|11.8583|12.1167|12.45|12.2833|13|11.8167|11.5167|11.7083|13.0083|11.825|11.9167|12.7583|12.7583|13.55|12.3167|11.2|10.1833|9.8|9.5|9.6083|9.425|9.5417|9.475|9.5417|9.3583|9.0833|9.5667|9.325||||||9.45|9.125|9.4833|9.4333|9.7|10.225|10.1917|||10.875|10.6667|10.8|10.4333|10.8167|10.6833
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||8.01|8.1|8.18|8.47|8.41|8.32|8.3|8.43|8.4|8.33|8.28|8.38|8.29|7.98|8.05|8.02|7.99|7.76|7.83|8.29|8.19|8.3|8.3|8.12|8.06|7.98|7.98|7.83|8.02|7.84|7.54|7.69|7.85|7.59|7.57|7.7|7.61|7.68|7.65|8.02|7.95|7.84|7.87|7.96|7.78|7.84|7.74|7.64|7.7|7.65|7.49|7.55|7.6|7.58|7.83|7.38|7.29|7.59|7.57|7.78||7.69|7.52|7.21|7|7.03|6.99|6.97|6.77|7.16|7.01|7.08|6.93|6.78|6.92|6.73|6.62|6.54|6.7|6.6|6.33|6.4||||6.32|5.89|6.05|5.99|6.35|7.05|7.23|7.39|7.5|7.56|7.39|7.62|7.73|7.88|7.85|7.78|7.76|8.02|||7.86|7.8|7.68|7.65|7.8|7.79|7.61|7.76|7.77|7.77|7.65|7.4|7.45|7.12|7.57|7.73|7.74|7.5|7.7|7.99|7.99|8.09|8.08|7.93|7.83|7.92|7.77|8.02|8.08|8.27|7.97|7.84|7.78|7.63|7.78|7.63|8|8.11|8.14|7.97||||||8.05|7.85|8.15|8.13|8.64|8.64|8.54|9.03|9.08|9.43|9.49|9.72|10.15|9.52|9.78|8.89|9.31|9.38|9.59||9.2|9.41|9.08|9.12|9.1|8.91|9.01|9.08|9.17|9.04|8.86|8.94|8.88|8.9|8.41|8.54|8.59|8.34|8.41|8.2|8.92|9.53|9.41|8.55|7.77|7.69|7.72|7.61|7.85|7.69|7.95|7.83|7.9|7.82|7.9|7.84|7.64|7.53|7.51|7.47|7.38|7.37|7.39|7.31|7.15|7.21|7.05|7.2|7.25|7.32|7.29|7.18|7.16|7.16|7.25|7.23|7.31|7.22|7.21|7.25|7.24||||||7.09|6.99|7.16|7.16|7.23|7.35|7.16|||7.16|7.36|7.36|7.35|7.46|7.41
07978|100757|/equities/tianchen-co|SHANGHAICOMP||12.7|12.49|11.79|11.85|11.59|12.32|12.72|13.08|12.06|11.89|11.7|11.72|11.35|11.29|11.2|11.01|10.91|10.54|10.89|11.2|11.14|11.3|11.51|11.39|11.45|11.45|11.38|10.69|10.72|10.79|10.74|11.31|11.13|10.9|10.63|10.54|10.37|10.3|10.85|10.83|11.52|11.23|10.21|9.81|10.21|10.02|9.11|9.06|9.11|9.15|9.32|9.38|9.25|9.29|9.25|9.44|9.42|9.46|9.51|9.4||9.39|9.47|9.3|9.27|9.09|9.15|8.97|8.8|9.04|8.99|9|8.93|9.09|9.15|9.16|9.15|9.1|9.18|9.17|9.2|9.08||||8.86|8.64|8.63|8.48|8.4|8.5|8.77|8.91|8.65|8.55|8.54|8.51|8.41|8.57|8.59|8.97|8.93|9.13|||9.17|8.99|9.19|9.02|9.3|9.39|9.38|9.53|9.34|9.29|9.24|9.08|8.62|8.39|8.64|9.06|9.15|8.87|8.98|9.71|9.07|9.24|9.26|9.24|9.18|9.17|9.13|9.5|9.36|9.63|9.59|9.52|9.51|9.58|9.79|9.81|9.89|10.14|9.88|9.3||||||9.12|9.08|9.06|9.22|9.28|9.08|9.52|9.51|9.22|9.19|9.18|9.29|9.35|9.15|9.29|9.34|9.67|9.67|9.73||9.22|9.28|9.17|9.3|9.34|9.45|9.59|9.59|9.58|9.54|9.85|9.97|9.85|9.76|9.83|9.81|9.57|9.55|9.48|9|8.83|8.57|8.68|8.56|8.56|8.56|8.61|8.66|8.61|8.77|8.62|8.63|8.55|9.33|9.38|9.32|9.3|9.47|9.54|9.21|9.13|9.34|9.48|9.47|9.3|8.89|8.96|9.38|9.38|9.5|9.72|9.63|9.51|9.97|10.06|10.1|9.83|10.35|10.18|10.32|9.38||||||9.4|9.38|9.68|9.72|10.07|10.16|9.88|||9.62|9.74|9.98|9.83|9.8|9.22
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||13.9|13.9|14.12|14.96|15.04|14.83|15.39|15.55|15.9|15.28|15.1|15.65|15.62|15.72|14.35|13.98|14.21|13.63|13.36|13.96|13.49|13.85|13.41|12.93|12|11.9|12.07|12.13|12.19|11.94|11.94|12.08|11.68|11.37|11.44|11.62|12.12|11.79|11.57|11.9|12.12|11.81|11.92|12.77|12.2|11.09|10.53|10.29|10.45|10.59|10.88|10.36|10.46|10.95|10.99|9.99|9.48|9.85|10.22|10.04||9.13|9.15|9.2857|9.3|8.9429|9.1|9.0429|8.8786|9.4286|9.3143|9.4357|8.8071|8.7357|8.8|8.8643|8.9357|8.9286|8.9|8.4286|8.2929|8.6857||||8.2929|8.1929|8.0929|7.4714|8.1143|9.0143|8.8714|9.5071|9.6143|9.5714|9.4357|10.3571|10.85|11.5|11.4571|11.9643|12.0429|12.0929|||12.0643|12.1071|12.4357|12.3|12.2214|12.4429|12.9857|13.25|12.0429|12.0357|12.4357|12.4286|12.8929|12.2643|12.9429|13.4286|12.65|11.5|11.8929|12.5286|12.7214|12.8857|13.0714|13.25|13.2143|12.6714|12.3929|12.8214|12.6429|12.65|12.4357|12.5714|12.1786|12.1143|11.9143|12.1143|12.5714|12.1714|12.2214|12.1714||||||11.8286|11.6643|11.9857|12.1357|12.4643|12.2643|11.9714|12.4714|12.5|12.8571|12.3643|12.5071|12.6357|11.8786|11.9857|11.95|12.1143|12.0429|12.4143||12.6143|12.5|12.5857|12.25|12.1643|11.9429|12.1857|12.2714|12.2571|12.0429|12.3643|12.6643|12.8429|12.7143|12.7143|13.0429|12.2786|12.3929|12.3214|12.8571|13.4857|13.3571|14.2|14.7143|14.5|14.9429|15.0071|15|14.4643|14.4143|14.0643|13.2643|13.2929|12.9071|13.45|13.6429|13.1786|13.5143|13.9429|13.9929|13.5071|13.0429|12.8429|12.6|12.5929|11.7286|11.5643|11.9286|11.8714|12.0286|12.1857|12.3857|12.6571|11.9143|12.1286|12.1857|12.1714|12.2071|11.5|11.75|12.45||||||12.3571|11.8643|12.5714|13.1786|13.5143|12.9857|12.85|||13.6571|13.1357|12.1429|12.2357|12.3571|13.0857
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||24.2|25.44|25.5|26.46|26.24|26.4|27.31|26.84|27.48|26.5|26.62|27.03|27.18|27.76|26.71|25.34|25.18|25.38|26.8|28.7|30.5|31.47|31.83|30.99|30.69|32.01|32.38|32.54|32.49|31.88|31.49|32.97|32.73|32.5|32.4|30.1|27.36|26.99|27.2|27.85|27.84|27.98|28.28|29.27|28.83|28.99|29.2|28.71|26.85|27.1|26.9|26.41|26.21|26.86|27.19|26.98|27.03|25.64|25.5|28.26||31.4|30.21|30.67|27.88|28.3|28|25.9|26|26.61|24.19|22.81|23.07|22.16|22.41|20.37|20.12|19.72|19.89|19.32|18.85|18.66||||17.97|16.72|17.63|16.9|18.07|19.78|19.96|20.76|20.75|20.32|20.5|20.73|20.43|21.13|20.54|21.22|21.68|22.95|||23.22|23.26|24.16|22.58|23.08|23.18|24.24|25.8|23.99|23.92|24.25|24.71|22.93|22.58|23.57|25.48|25.48|26.05|26.07|27.28|28.5|27.53|28.6|29.23|29|30|29|31.02|31.89|31.67|30.42|31.03|30.89|30.54|28.77|26.15|26.98|28.14|27.53|27.93||||||28.38|27.83|29.6|29.13|31.97|29.06|28.89|29.26|30.3|29.37|26.7|26.55|26.49|26.48|25.32|23.02|22.77|21.51|22.12||22.01|21.58|22.3|22.46|22.5|22.37|21.39|21.18|21.78|20.44|21.09|21.96|22.52|21.57|21.21|21.19|21.31|21.24|20.73|21.3|21.93|22.56|23.45|22.7|22.4|22.84|24.86|27.62|25.11|22.83|20.75|18.86|18.81|18.75|18.77|18.59|17.62|17|16.76|16.6|16.35|16.18|16.05|16.12|15.96|15.73|15.21|15.44|15.89|15.87|15.66|15.94|16.2|16.39|16.38|16.32|16.51|16.26|16.19|16.35|16.45||||||16.21|16.44|16.15|16.05|16.88|17.21|17.05|||17.46|18.18|17.87|17.8|17.83|18.23
07981|100776|/equities/sh-tongda|SHANGHAICOMP||15.98|17.17|16.21|17.12|17.42|17.42|17.57|17.85|17.85|17.76|17.9|17.74|18.19|18.66|20.64|19.4|21.55|21.4|23.3|||||||||||21.18|19.25|20.44|18.58|17.71|18.28|18.45|18.33|18.16|17.8|17.94|18.45|17.45|17.31|17.54|17.93|16.66|15.9|14.45|14.93|15.16|15.29|15.76|15.63|15.85|16.84|16.69|15.17|15.47|15.7|16.46||16.41|16.74|16.7|17.52|17.3|16.94|16.89|16.7|17.73|17.18|16.85|16.59|15.8|16.01|16.14|15.33|15.39|15.36|14.64|14.15|13.78||||13.39|12.96|12.9|13.05|13.43|13.85|14|14.82|14.89|14.66|14.46|15.27|15.2|16.06|16.66|18.51|20.57|22.86|||20.78|18.89|17.17|16.29|15.44|16.04|15.45|15.68|15.8|16|15.82|14.77|14.9|14.14|14.55|15|14.66|14.1|14.67|15|15.1|15.17|15.28|15.28|15.07|15.33|14.77|15.38|15.22|15.13|15.07|15.36|15.04|14.06|13.81|13.85|13.48|13.48|12.97|12.38||||||12.13|11.84|12.32|12.13|12.89|12.9|12.76|13.35|13.22|13.64|13.73|14|13.98|13.87|14.19|13.68|13.74|13.53|13.5||12.85|12.69|12.95|13.36|12.69|12.47|13.13|13.45|13.56|14.12|13.2|13.43|13.95|14.12|13.62|12.38|12.29|12.18|12.23|12.17|12.59|12.57|12.88|12.8|13.01|13.21|12.58|11.79|11.32|11.43|11.39|11.25|11.28|11.21|11.35|11.26|11.17|11.09|11.02|10.99|10.84|10.86|10.75|10.74|10.77|11.13|10.75|11.08|11.29|11.3|11.28|11.36|11.32|11.49|11.7|11.6|11.39|11.5|11.58|11.54|11.65||||||11.38|11.12|11.18|11.12|11.65|11.82|11.88|||11.7|11.71|11.74|11.77|11.87|11.89
07982|100944|/equities/tongji-tech|SHANGHAICOMP||7.89|8.15|8.19|8.07|8.07|7.92|7.99|8.11|8.11|8.1|8.28|8.33|8.27|8.31|8.44|8.66|8.41|8.25|8.36|8.72|8.53|8.55|8.56|8.4|8.39|8.24|8.25|8.39|8.39|8.19|8.05|8.08|8.06|8.03|7.89|7.95|7.89|7.89|7.97|7.82|7.82|7.9|7.76|7.79|7.69|7.65|7.67|7.54|7.62|7.58|7.54|7.54|7.58|7.53|7.53|7.73|7.72|7.79|7.86|7.86||7.79|7.84|7.94|7.92|7.75|7.64|7.52|7.35|7.64|7.66|7.74|7.67|7.7|7.77|7.72|7.63|7.53|7.64|7.43|7.22|7.42||||7.44|7.18|7.2|7.06|7.13|7.63|7.62|8.03|8.2|8.1|8.23|8.44|8.31|8.56|8.47|8.67|8.51|8.68|||8.34|8.42|8.37|8.11|8.27|8.12|8.07|8.16|8.17|8.1|7.77|7.63|7.57|7.48|7.92|8.06|7.97|7.88|8|8.18|8.17|8.3|8.22|8.22|8.12|8.15|8.16|8.36|8.44|8.49|8.46|8.29|8.33|8.18|8.17|8.12|8.14|8.09|8.08|7.92||||||7.7|7.66|7.78|7.71|7.98|8.11|8.2|8.33|8.2|8.24|8.15|8.29|8.36|8.38|8.37|8.28|8.35|8.25|8.29||8.16|8.15|8.07|8.13|8.1|8.06|8.1|8.23|8.32|8.07|8.02|8|7.92|7.88|7.93|8|8.03|7.96|7.93|7.93|8.05|8.03|8.01|7.9|7.78|7.87|7.93|7.92|7.92|7.89|7.91|7.84|7.89|7.81|7.91|7.85|7.87|7.8|7.78|7.78|7.71|7.69|7.65|7.61|7.74|7.69|7.58|7.73|7.82|7.8|7.86|7.91|7.94|8.04|7.98|7.95|7.97|7.95|7.95|8.1|8.16||||||8.05|8.08|8.15|8.1|8.4|8.62|8.43|||8.48|8.55|8.71|8.66|8.9|8.83
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||2.89|2.97|2.96|3.06|3.07|3.08|3.09|3.18|3.15|3.03|2.99|2.95|2.9|2.94|2.95|2.95|2.98|2.87|2.93|3.09|3.14|3.1|3.08|2.99|2.93|2.98|2.83|2.84|2.87|2.78|2.87|3.19|3.39|3.08|3.11|3.25|3.25|3.38|3.27|3.18|3.12|3.05|3.08|3.1|3|2.99|3|2.92|3.01|2.96|2.91|2.97|2.93|2.89|2.9|2.9|2.86|2.95|2.95|3||2.94|3|3|3.03|3.1|3.18|3.16|2.97|3.18|3.11|3.16|3.14|3.1|3.16|3.16|3.13|2.96|3.05|2.91|2.73|2.84||||2.75|2.6|2.82|2.78|3.04|3.37|3.43|3.64|3.73|3.72|3.68|3.9|3.91|4.13|4.09|4.05|4.05|4.21|||3.83|3.94|3.87|3.76|3.85|3.84|3.8|3.87|4.1|3.73|3.59|3.39|3.34|3.24|3.41|3.46|3.48|3.45|3.53|3.65|3.62|3.71|3.74|3.69|3.59|3.63|3.61|3.82|3.86|4.03|4.07|4.36|4.33|3.94|3.58|3.66|3.82|3.75|3.65|3.48||||||3.51|3.34|3.56|3.56|3.58|3.61|3.59|3.68|3.61|3.72|3.67|3.81|3.79|3.76|3.77|3.72|3.78|3.77|3.77||3.7|3.7|3.66|3.63|3.65|3.58|3.68|3.77|4.03|3.66|3.67|3.65|3.58|3.52|3.49|3.49|3.49|3.47|3.5|3.48|3.55|3.51|3.55|3.41|3.34|3.37|3.41|3.42|3.41|3.39|3.46|3.44|3.52|3.44|3.43|3.37|3.38|3.3|3.28|3.28|3.22|3.21|3.21|3.21|3.37|3.37|3.36|3.45|3.47|3.48|3.45|3.43|3.46|3.47|3.51|3.47|3.54|3.51|3.53|3.52|3.51||||||3.44|3.38|3.46|3.45|3.54|3.62|3.58|||3.68|3.75|3.79|3.77|3.87|3.82
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||5.49|5.58|5.43|5.56|5.58|5.5|5.51|5.59|5.61|5.63|5.57|5.53|5.46|5.51|5.45|5.51|5.29|5.25|5.26|5.42|5.46|5.51|5.73|5.77|5.71|5.74|5.73|5.77|5.8|5.75|5.66|5.87|6.05|6.03|5.96|5.87|5.84|5.87|5.99|5.96|6.09|6.12|6.17|6.06|6.05|6.05|6.15|5.96|6.1|6.16|6.15|6.18|6.33|6.16|6.13|6.3|6.48|5.89|5.94|5.95||5.99|5.96|6.03|6.07|6.06|5.97|5.77|5.56|5.81|5.83|5.86|5.78|5.82|6.05|5.98|6|5.92|6.05|5.72|5.57|5.74||||5.86|5.66|5.57|5.37|5.1|5.24|5.16|5.34|5.54|5.44|5.48|5.54|5.48|5.62|5.59|5.62|5.42|5.47|||5.32|5.3|5.24|5.14|5.19|5.1|5.15|5.19|5.21|5.19|5.21|5.14|5.14|5.01|5.33|5.47|5.56|5.43|5.46|5.6|5.61|5.74|5.54|5.5|5.45|5.48|5.46|5.66|5.71|5.83|5.89|5.74|5.83|5.68|5.69|5.74|5.83|5.72|5.75|5.69||||||5.35|5.36|5.41|5.31|5.55|5.54|5.63|5.64|5.59|5.43|5.44|5.51|5.53|5.56|5.67|5.58|5.51|5.44|5.43||5.38|5.32|5.3|5.31|5.37|5.38|5.34|5.34|5.44|5.36|5.31|5.23|5.18|5.14|5.18|5.18|5.22|5.21|5.2|5.22|5.23|5.25|5.09|5.04|5.04|5.1|5.1|5.11|5.14|5.08|5.11|5.07|5.08|5.08|5.11|5.07|5.07|5.01|5.03|5.03|5.04|5.1|5.06|5.05|5.09|5.12|5.1|5.3|5.34|5.33|5.28|5.38|5.46|5.35|5.36|5.38|5.44|5.42|5.49|5.64|5.61||||||5.65|5.74|5.85|5.68|5.91|6.04|5.98|||5.86|5.88|5.91|5.9|5.99|5.94
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||5.41|5.36|5.48|5.65|5.7|5.68|5.4|5.38|5.41|5.34|5.38|5.43|5.43|5.43|5.29|5.23|5.22|5.23|5.15|5.13|5.12|5.17|5.19|5.17|5.13|5.14|5.12|5.12|5.12|5.07|4.88|4.99|5.04|4.99|5.1|4.97|4.96|4.93|4.96|5.02|5.03|5.03|5.01|5.08|5|4.98|4.92|4.91|5.06|5.05|4.88|4.83|4.75|4.75|4.77|4.76|4.74|4.88|4.9231|4.9615||4.8769|4.8615|4.8538|4.8154|4.8077|4.7538|4.7231|4.6615|4.9154|4.8462|4.8385|4.8308|4.7615|4.7923|4.7846|4.7769|4.6923|4.8|4.7769|4.5769|4.7231||||4.7|4.3462|4.7|5|5.4769|6.0846|5.6692|5.8846|5.8538|5.8|5.7615|5.7692|5.9769|6.2385|5.9846|6.0769|6.1385|6.4077|||6.0769|6.0538|6.2769|5.7077|5.7231|5.7615|5.7077|5.9308|6.0231|6.0462|5.8538|5.3231|5.2538|5.1308|5.3077|5.4538|5.3462|5.2462|5.3077|5.4154|5.4538|5.4692|5.4462|5.4308|5.3077|5.2692|5.2231|5.3692|5.3385|5.3538|5.3231|5.2308|5.3308|5.2462|5.3|5.2308|5.3231|5.3846|5.2923|5.2538||||||5.2077|5.1|5.2385|5.1|5.5615|5.6769|5.6462|5.8462|5.7538|5.8385|5.7077|5.8692|5.8077|5.7692|5.7462|5.7462|5.8231|5.8077|5.7||5.6846|5.6538|5.6077|5.5846|5.5615|5.4462|5.6|5.7|5.6923|5.5308|5.5692|5.6462|5.6308|5.7231|5.7154|5.8385|5.7154|5.5692|5.5923|5.5846|5.7231|5.6846|5.7462|5.6077|5.5|5.6308|5.6462|5.5615|5.3846|5.4308|5.5231|5.4769|5.4846|5.4385|5.4385|5.4769|5.3846|5.3077|5.2769|5.2615|5.1692|5.1692|5.0692|5.0231|5.0692|5.0154|5.0077|4.9538|5.1077|5.1615|5.2538|5.2538|5.3154|5.3231|5.2846|5.2769|5.3077|5.2692|5.2077|5.1692|5.1923||||||5.1538|5.1308|5.1385|5.1077|5.2615|5.4385|5.3|||5.3385|5.3692|5.4462|5.4|5.4692|5.4077
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||12.28|12.25|12.16|12.37|12.43|12.55|13.29|12.57|12.64|12.57|12.63|12.53|12.34|12.42|12.44|12.44|12.32|12.3|12.37|12.64|12.75|12.84|12.77|12.8|12.68|12.68|12.75|12.72|12.74|12.97|12.72|13.64|13.8|13.54|13.58|13.67|13.57|13.39|13.91|13.74|13.55|13.6|13.55|13.44|13.51|13.57|13.56|13.42|13.65|13.69|13.57|13.63|13.77|13.49|13.42|13.61|13.56|13.57|13.7|13.55||13.55|13.82|13.86|14.26|13.67|13.61|13.62|13.46|13.68|13.72|13.8|13.64|14.51|14.77|14.68|14.35|14.26|14.4|14.24|14.12|14.8||||13.57|12.34|12.45|12.59|12.34|12.88|13.04|13.35|13.6|13.54|13.81|13.9|13.6|13.75|13.87|13.82|13.87|14.22|||13.79|13.73|13.47|13.09|13.14|13.08|13.07|12.97|12.79|12.59|12.6|12.55|12.38|12.39|12.74|12.81|12.76|12.64|13.13|13.34|13.43|13.39|13.3|13.05|13|13.12|13.1|13.28|13.31|13.42|13.36|13.22|13.27|13.24|13.3|13.3|13.3|13.27|13.14|12.98||||||12.83|12.89|12.94|13.01|13.29|13.3|13.31|13.28|13.25|13.27|13.16|13.33|13.35|13.4|13.34|13.34|13.34|13.32|13.3||13.23|13.18|13.18|13.14|13.22|13.19|13.17|13.23|13.39|13.13|13.06|12.99|12.92|12.89|12.98|12.98|12.93|12.84|12.85|12.79|12.85|12.74|12.71|12.63|12.58|12.67|12.7|12.67|12.74|12.77|12.8|12.69|12.7|12.74|12.83|12.86|12.9|12.67|12.71|12.68|12.78|12.83|12.74|12.73|12.84|12.9|12.79|12.83|13.03|13.06|13.18|13.13|13.15|13.09|13.16|13.19|13.17|13.23|13.16|13.22|13.15||||||13.06|13.08|13.09|13.07|13.21|13.26|13.13|||13.25|13.3|13.37|13.36|13.63|13.68
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||0.935|0.934|0.929|0.936|0.937|0.938|0.931|0.932|0.935|0.937|0.937|0.935|0.929|0.933|0.932|0.933|0.93|0.927|0.926|0.933|0.931|0.927|0.921|0.918|0.914|0.916|0.916|0.917|0.917|0.917|0.908|0.926|0.924|0.921|0.923|0.924|0.918|0.919|0.921|0.918|0.917|0.919|0.914|0.918|0.917|0.917|0.919|0.912|0.915|0.917|0.923|0.928|0.928|0.916|0.914|0.917|0.912|0.918|0.924|0.92||0.928|0.945|0.943|0.941|0.938|0.934|0.933|0.93|0.948|0.95|0.931|0.93|1.04|1.041|1.045|1.019|1.002|1.003|1.002|0.993|0.999||||1.007|0.934|0.931|0.913|0.913|0.934|0.935|0.94|0.944|0.945|0.948|0.954|0.946|0.946|0.939|0.947|0.939|0.951|||0.936|0.927|0.897|0.887|0.888|0.887|0.889|0.89|0.887|0.885|0.885|0.884|0.879|0.875|0.889|0.893|0.892|0.89|0.896|0.896|0.901|0.899|0.897|0.888|0.888|0.891|0.891|0.895|0.892|0.892|0.892|0.892|0.895|0.893|0.896|0.896|0.897|0.898|0.901|0.895||||||0.896|0.895|0.9|0.892|0.899|0.902|0.903|0.903|0.905|0.904|0.905|0.904|0.903|0.905|0.907|0.907|0.907|0.907|0.905||0.902|0.899|0.897|0.899|0.899|0.896|0.9|0.898|0.898|0.893|0.892|0.898|0.895|0.899|0.902|0.902|0.902|0.901|0.895|0.892|0.901|0.897|0.893|0.894|0.9|0.903|0.902|0.902|0.905|0.904|0.899|0.904|0.903|0.902|0.898|0.89|0.886|0.876|0.883|0.88|0.875|0.887|0.883|0.887|0.899|0.903|0.897|0.9|0.911|0.912|0.918|0.914|0.915|0.915|0.915|0.916|0.914|0.914|0.909|0.913|0.911||||||0.912|0.911|0.915|0.915|0.917|0.92|0.923|||0.933|0.918|0.923|0.923|0.93|0.93
07988|100772|/equities/sh-wanye|SHANGHAICOMP||23.88|23.99|23.55|25.58|25.59|25.9|26.94|26.54|26.89|25.56|26.03|27.82|28.6|28.85|29.23|29.19|26.54|26.76|27.62|25.52|24.03|24.6|22.99|20.9|20.42|22.25|22.69|20.91|20.17|18.34|18.14|18.53|18.55|18.63|18.79|19.49|19.9|18.66|18.05|18.53|19.06|19.5|19.47|19.49|18.98|19.1|19.02|18.64|19.32|19.15|18.18|18.6|18.31|17.58|17.91|17.53|17.27|17.76|17.63|17.96||17.67|16.81|16.36|16.14|15.9|16.14|16.13|15.75|16.77|16.67|16.84|16.65|16.84|16.39|16.44|16.62|17.03|15.6|15.25|15.25|15.61||||15.42|14.87|15.04|14.27|14.95|16.45|16.75|17.58|18.16|18.07|17.66|18.01|17.91|18.68|18.49|19.96|19.5|20.37|||20.79|21.4|21.39|20.4|21.06|21.48|21.9|22.66|22.36|22.62|22.35|22.35|21.68|20.84|22.22|22.96|23.5|23.42|23.56|23.8|25.05|25.23|25.89|26.33|25.8|25.65|25.48|26.12|24.25|24.4|24.4|24.78|24.42|24.17|23.31|23.55|24.88|25.3|24.85|26||||||24.97|25.85|26.85|26.78|27.65|26.55|26.85|27.4|29.13|28.37|27.2|26.9|27.59|27.08|28.32|28.63|29.2|28.99|30.6||33.27|33.1|31.88|32.17|31.2|31.29|32.85|33.4|33.07|31.96|34.34|34.96|34.62|35.06|34.55|33.36|33.2|33.78|33.19|34.55|35.65|35.9|36|39.34|37.8|37.58|37.79|37.99|38.03|38.8|37.16|37.3|36.08|32.8|36|38.38|37.16|34.1|34.6|35.53|34.1|34.8|32.6|31.59|30.42|30.92|28.63|28.97|29.3|29.26|28.5|27.5|28.31|27.62|27.73|28.28|27.5|25.98|25.5|26.59|26.89||||||26.9|25.35|26.46|26.5|28.34|28.67|26.91|||26.38|26.95|27.3|27.52|26.26|26.3
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||38.5|36.74|36.23|36.78|37.7|38.08|38.2|38|36.8|36.15|36.5|35.5|34.32|34.2|34.55|32.9|32.93|32.68|32.99|34.64|35.51|36.17|35.83|36.33|36.18|36|36.35|36.75|35.06|34.95|34.93|35.05|34.69|35.1|35.82|36.38|36.58|36.73|36.23|36.35|36.56|36.47|36.06|37.2|37.04|38.27|38.8|38.54|38.54|39.05|38.09|39.18|40.5|41.27|39.3|39.83|40.09|40.75|42.3|42.08||40.08|38.17|37.4|35.62|35.47|36.04|34.32|35.39|36.22|36.94|36.86|35.95|35.62|33.92|32.3|30.76|32.37|34.07|35.86|37.75|39.74|||||41.83|41.29|40.3|41.63|44.9|46.43|47.8|47.67|48.89|48.74|49.56|51.9|52.03|50.62|52.61|54|55.4|||53.5|53.36|54.7|54.45|55.56|56.52|56.83|57.67|57.38|59.3|56.91|58.74|55.2|54|55.48|57.39|57.18|57.59|59.6|61.69|62.74|62.5|64.53|65.45|65.88|65.65|66.08|68.5|65.61|65.5|66.16|66.26|65.59|67|66.24|68.16|69.25|69.99|69.35|70.89||||||71.36|69.63|72.27|73.4|73.4|69.49|70.03|71.33|73.95|71.85|67.7|66.15|68.69|70.12|71.4|66.4|67.13|67.53|69.8||69.77|68.46|66.27|66.48|63.6|64.48|63.5|63.59|63.75|63.01|63.45|63.76|64.51|64.53|64.43|61.61|62|61.15|60.01|60.62|61.21|61.07|62.67|61.64|62.1|61.17|60.98|61.78|62.58|63.84|62.36|62.54|63.72|64.89|63.65|63.9|63.48|61.9|62.63|63.57|64.26|65.01|63.1|62.86|63.43|64.3|67|66.7|68.03|67.72|68.34|69.59|70.08|68.44|70.24|71.56|71.35|69.53|67.99|67.17|67.6||||||66.01|64.61|65.38|65.44|65.26|63.89|63.75|||64.76|66.64|65.5|66.88|68.13|70.08
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||12.71|12.88|13|13.53|13.71|13.43|13.42|13.74|13.66|13.8|13.96|14.12|14|14.09|14.15|14.18|13.75|13.36|13.35|13.96|13.68|13.63|13.55|13.4|13.35|13.56|13.67|13.63|13.5|13.05|12.69|13.13|13.02|12.87|13.14|13.44|12.95|12.93|13.12|13.34|13.19|13.23|13.32|13.42|13.17|13.23|13.11|12.78|12.96|12.89|12.9|12.97|12.75|12.63|12.86|12.69|12.58|12.99|12.87|12.94||12.97|12.6|12.42|12.1|11.99|12.18|11.99|11.61|12.3|12.04|12.05|11.95|11.91|11.9|11.9|11.92|11.73|11.79|11.56|11.41|11.24||||10.88|10.19|10.49|10.1|10.71|11.9|12.27|12.8|12.8|12.71|12.57|12.93|12.94|13.18|12.92|13.88|15.29|15.47|||14.85|14.85|14.73|14.48|14.79|14.64|14.57|14.9|14.89|14.9|14.8|14.73|14.38|13.99|14.6|14.81|14.54|14.6|15.96|16.12|16.6|16.82|17.14|16.95|16.67|16.8|16.76|17.49|17.15|17.6|17.21|17|17.42|17.27|17.28|17.46|18.13|18.42|17.7|17.61||||||17.83|17.78|18.95|18.91|20.34|20.18|20.07|22.3|22.57|23.1|22.7|22.68|22.89|20.81|21.31|21.56|23|22.2|22.62||20.56|20.71|20.1|20.29|20.28|20.8|21.45|21.24|20.83|20.88|22.27|22.7|21.41|22.1|20.82|19.72|19.47|19.72|19.34|19.28|19.45|19.46|19.96|19.78|19.17|19.51|19.31|19.66|19.42|19.68|19.69|19.49|19.67|20.26|20.07|19.14|18.83|18.21|18.17|18.02|18.38|18.22|16.56|16.38|16.4|16.18|15.86|15.95|16.47|16.76|16.82|16.59|17.12|17.51|17.43|18.1|18.06|18.22|18.07|18.37|18.71||||||18.42|18.56|18.25|18.57|18.8|19.28|19.09|||19.33|19.52|19.91|20.75|20.49|19.61
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||8.99|8.69|8.75|8.92|9.08|9.18|8.88|9.12|9.01|8.96|8.8|8.73|8.57|8.65|8.55|8.51|8.51|8.19|8.27|8.91|8.96|9.21|9.21|9.17|8.87|8.98|9.07|9.14|9.13|8.98|8.66|9.08|9.07|9.06|9.01|9.27|9.49|9.29|9.44|9.83|9.73|10.35|9.99|9.93|9.97|9.66|9.87|9.97|10.35|11.47|11.59|11.46|10.42|9.47|9.82|9.47|9.31|10.18|9.67|9.31||9.21|9.45|9.49|10.11|9.19|8.35|8.4|8.12|8.67|8.56|8.66|8.67|8.74|8.43|8.5|8.62|8.16|8.33|8.15|8.13|8.47||||7.7|7|7.28|7.13|7.2|8|8.28|8.53|8.67|8.58|8.56|8.9|8.63|8.97|8.72|8.96|9.66|10.46|||9.51|9.55|9.93|10.27|10.05|9.85|10|10.33|10.44|10.71|10.95|10.9|10.93|11.17|11.6|11.32|12.13|11.78|12.9|13.18|11.98|10.89|10.98|10.82|9.84|10.14|10.48|10.67|9.7|9.75|9.34|9.69|10.26|9.33|8.48|8.3|8.53|8.57|8.54|8.04||||||8.74|8.38|8.74|8.78|9.16|9.4|9.39|9.77|9.49|9.89|9.73|10.04|9.95|9.79|9.88|9.85|10.01|9.97|9.95||9.73|9.72|9.56|9.63|9.55|9.39|9.53|9.86|9.93|9.53|9.69|9.88|9.95|10.02|9.84|9.82|9.97|9.38|9.34|9.29|9.63|9.81|9.77|9.77|9.45|9.5|9.95|9.69|9.65|9.61|9.55|9.56|9.9|9.7|10.11|10.21|10.13|10.1|10.29|10.63|10.57|10.62|10.63|10.48|10.86|11|11.32|11.2|11.89|12.04|12.08|12.23|12.82|13.26|13.76|12.51|11.37|10.34|9.4|9.52|9.58||||||9.13|8.8|9.08|9.11|9.5|9.43|9.31|||9.5|9.54|9.54|9.82|9.81|10
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||3.92|3.86|3.81|3.86|3.87|3.83|3.84|3.88|3.87|3.86|3.84|3.83|3.78|3.75|3.76|3.75|3.69|3.62|3.65|3.81|3.83|3.89|3.88|3.88|3.84|3.86|3.87|3.87|3.86|3.81|3.66|3.79|3.83|3.8|3.82|3.85|3.81|3.81|3.9|3.93|3.96|3.97|3.97|4.03|3.99|3.99|3.97|3.92|4.01|3.98|4.01|4.09|4.02|3.99|4.01|4.06|4.05|4.11|4.14|4.16||4.22|4.38|4.2|4.17|4.16|3.92|3.89|3.75|3.92|3.81|3.77|3.75|3.73|3.8|3.75|3.68|3.64|3.68|3.66|3.72|3.76||||3.72|3.6|3.67|3.5|3.75|4.04|4.1|4.33|4.28|4.2|4.15|4.33|4.22|4.36|4.26|4.42|4.49|4.56|||4.42|4.36|4.36|4.35|4.3|4.25|4.13|4.21|4.27|4.2|4.17|4.15|4.05|3.89|4.08|4.17|4.14|4.07|4.12|4.24|4.28|4.34|4.32|4.31|4.29|4.32|4.27|4.47|4.47|4.58|4.49|4.47|4.5|4.48|4.45|4.38|4.48|4.42|4.21|4.09||||||4.09|3.97|4.11|4.02|4.35|4.43|4.4|4.61|4.51|4.64|4.49|4.64|4.65|4.56|4.6|4.64|4.77|4.82|4.78||4.72|4.65|4.39|4.42|4.41|4.43|4.47|4.61|4.49|4.42|4.44|4.4|4.31|4.24|4.14|4.1|4.06|4.05|4|4.01|4.05|4.03|4.04|4|3.97|4.02|4.04|4.08|4.05|4.05|4.09|4.09|4.17|4.11|4.15|4.1|4.08|4.1|4.07|4.12|4.04|3.94|3.93|3.91|3.98|4|3.91|3.9|3.98|4.02|4.01|4.01|4.02|4.03|4.07|4.04|4.1|4.08|4.13|4.23|4.16||||||4.02|3.94|4.04|4.04|4.2|4.3|4.2|||4.2|4.28|4.4|4.33|4.48|4.45
07993|100845|/equities/xinmei|SHANGHAICOMP||36.41|38.22|39.29|39.26|39.11|38.3|40.33|41.4|43.11|43.03|41.8|43.7|41.3|39.81|39.71|36.1|36.18|35.36|38|37.91|39.11|38.76|38.22|36.32|33.02|33.35|33.23|31.86|31.6|31.8|33.43|34.34|32.4|32.07|31.8|31.46|34.85|34.25|34.28|33.72|34.1|33.02|31.43|34.92|36.2|34.88|32.55|31.8|31.98|32.7|32.96|32.01|29.1|29.45|29.57|29.12|28.61|28.99|28.78|26.94||26.06|23.69|24.28|22.07|22.5|21.75|22.31|22.12|22.66|21.6|21.93|21.22|20.26|19.6|20.98|20.96|21.1|19.18|17.44|15.85|14.41||||13.1|11.91|11.71|10.71|11.11|12.18|12.28|13.05|13.4|13.36|12.55|12.68|12.6|13.1|13.03|13.88|13.55|14.3|||14.76|14.97|15.7|15.01|15.45|16.01|16.55|16.98|16.68|17.03|16.77|16.9|17|16.18|17.34|17.95|18.9|18.78|18.7|18.8|19.21|18.9|20.14|20.11|20.23|19.76|19.43|19.48|18.23|17.87|17.75|17.75|17.48|17.69|16.86|16.95|17.05|18.42|17.82|18.81||||||18.44|19.14|19.27|19.43|19.8|19.31|18.67|19.22|19.63|19.53|19.58|19.29|19.08|18.5|18.7|19.11|20.05|20.09|21.51||23.36|23.15|22.95|23.49|23.41|24.02|24.5|23.08|23.13|22.74|24.8|25.76|25.32|25.47|26|25.7|24.89|25.7|24.36|22.8|22.75|21.21|22.38|22.83|23.25|23.46|22.13|22.06|23.46|23.45|23.95|22.51|23.3|23.64|23.35|22.98|20.89|20.7|20.02|20.42|20.43|21.45|20.1|20.03|18.88|19.52|18.87|19|19.1|18.78|17.58|17.57|17.78|16.45|16.17|16.1|15.82|15.38|13.98|14.66|14.71||||||14.8|15.02|14.6|14.86|13.74|13.3|13.3|||13.38|13.28|14.34|14.13|14.05|14.38
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||11.02|10.84|10.76|10.94|10.69|10.72|10.68|10.99|11.28|10.87|10.88|9.89|9.71|9.59|9.67|9.49|9.5|9.35|9.16|9.54|9.57|9.73|9.59|9.49|9.42|9.43|9.34|9.48|9.3|9.24|8.95|9.05|9.11|8.82|9.05|8.99|8.89|8.9|9.1|9.25|9.03|9.13|9|9.09|8.82|8.86|8.83|8.75|8.93|9|8.99|9.22|8.8|8.81|8.84|9.02|8.59|8.84|8.92|8.99||8.99|9.01|8.99|8.88|9.12|8.73|8.36|8.13|8.57|8.34|8.35|8.22|8.2|8.21|8.14|8.15|8.15|8.19|8.22|7.84|8||||7.7|7.65|7.2|7.2|7.45|8.2|8.22|8.6|8.54|8.45|8.45|8.74|8.75|8.8|8.58|8.87|8.99|9.2|||9.13|9.24|9.26|9.19|9.27|9.36|9.3|9.44|9.47|9.62|9.72|9.59|9.53|9.33|9.6|9.8|9.57|9.16|9.4|9.78|9.9|10.07|10.06|10.09|9.93|10.27|10.49|11.66|12.15|12.12|11.83|11.59|11.78|11.61|11.71|11.69|11.8|11.87|11.78|11.56||||||11.66|11.02|11.34|11.36|11.91|12.08|12.08|12.54|12.54|12.85|12.98|12.93|13|13.04|12.79|12.85|12.9|12.92|13.05||12.4|12.75|12.74|12.33|12.3|12.09|12.18|12.37|11.87|11.83|11.36|11.59|11.51|11.72|11.69|11.53|11.42|11.33|10.96|10.98|11.24|11.23|11.39|11|10.88|11.07|11.27|11.18|11.13|11.11|11.23|10.97|11.36|11.34|11.42|11.16|11.06|10.91|10.87|10.74|11.04|11.02|11.24|11.17|11.22|11.27|11.24|11.52|11.72|11.47|11.62|11.8|11.98|12.02|11.91|12.07|12.05|12.27|12.41|12.72|12.86||||||12.63|12.6|12.52|12.47|13.06|13.43|12.85|||12.72|12.79|12.9|12.53|12.66|12.27
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||13.25|13.2|13.42|13.85|13.82|13.88|14.15|14.06|14.28|14.18|13.9|14.3|14|13.96|13.84|13.59|13.6|13.26|13.54|14.3|14.62|14.14|13.96|13.78|13.64|13.73|13.73|13.78|13.7|13.56|13.09|13.34|13.42|13.1|13.43|13.61|13.66|13.92|13.78|14.03|14.23|13.81|13.84|14.7|14.59|14.53|14.71|14.45|14.64|14.9|14.65|14.7|15.01|14.88|15.19|14.78|14.53|14.98|15.08|15.73||16.46|16.31|16.99|17.91|16.85|15.89|16.96|16.14|17.93|16.3|14.82|13.47|13.36|13.72|13.84|13.2|13.25|13.38|13.31|13.46|13.66||||12.42|12.06|12.2|12|12.64|13.3|13.5|14.18|14.53|13.87|13.75|14.34|14.4|14.86|15|14.97|14.19|14.69|||13.35|13.27|13.17|13.21|13.15|13.28|13.3|13.6|13.69|13.62|13.77|13.66|13.42|13.22|13.78|14.13|13.95|13.74|14.06|14.52|14.74|14.93|15|14.91|14.92|14.94|14.68|15.14|14.95|15.12|15.07|14.95|15.11|14.96|15.09|14.84|15.15|15.11|15.23|15.11||||||14.93|14.18|14.55|14.69|15.11|15.08|15.08|15.77|15.7|16.04|15.88|16.31|16.23|16.09|16.17|16.1|16.44|16.3|16.27||15.67|15.71|15.86|15.58|15.39|15.84|16.18|16.42|16.12|16.06|16.24|16.39|16.32|16.3|16.18|16.33|16.21|16.3|16.19|16.21|16.84|16.81|17.27|16.81|16.7|17.08|17.1|17.21|16.63|16.75|16.69|16.51|16.72|16.64|16.94|16.51|16.44|16.11|15.96|15.99|15.95|16.53|16.43|16.84|16.13|15.82|15.89|16.58|16.75|17.36|17.37|18.27|18.95|18.65|18.7|18.59|18.68|20.75|23.05|22.16|21.36||||||20.19|18.37|18.8|19.37|18.55|17.6|17.77|||17.74|18.65|20.29|20.31|19.75|18.89
07996|100924|/equities/yimin|SHANGHAICOMP||3.51|3.49|3.47|3.51|3.52|3.47|3.45|3.5|3.5|3.49|3.51|3.5|3.45|3.48|3.5|3.47|3.45|3.41|3.42|3.54|3.55|3.6|3.6|3.62|3.58|3.57|3.58|3.64|3.62|3.61|3.53|3.66|3.72|3.72|3.64|3.64|3.63|3.62|3.65|3.68|3.71|3.76|3.68|3.76|3.73|3.7|3.69|3.64|3.7|3.75|3.73|3.77|3.75|3.74|3.74|3.82|3.82|3.87|3.9|3.95||4.03|4.14|4.14|4.19|4.08|4.02|4|3.8|4.01|4.01|4.03|4.08|3.96|4.16|4.06|4.04|3.81|3.89|3.84|3.69|3.78||||3.84|3.49|3.45|3.47|3.76|4.18|4.16|4.39|4.31|4.37|4.23|4.24|4.29|4.47|4.21|4.07|4.04|4.13|||3.98|3.95|3.9|3.92|3.92|3.98|3.89|3.94|4|3.92|3.92|3.85|3.81|3.69|3.93|4.13|4.1|4.1|4.2|4.67|4.42|4.66|4.46|4.33|4.31|4.79|5.32|4.84|4.4|4|3.91|3.88|3.95|3.91|4|3.82|3.86|3.88|3.84|3.74||||||3.69|3.63|3.69|3.64|3.7|3.81|3.79|3.86|3.82|3.87|3.85|3.89|3.91|3.89|3.83|3.81|3.87|3.85|3.93||3.86|3.66|3.63|3.64|3.69|3.67|3.65|3.74|3.77|3.63|3.58|3.57|3.56|3.52|3.53|3.52|3.52|3.51|3.52|3.54|3.53|3.55|3.55|3.53|3.47|3.51|3.51|3.49|3.48|3.47|3.48|3.48|3.5|3.47|3.48|3.48|3.5|3.48|3.46|3.46|3.42|3.43|3.43|3.41|3.45|3.42|3.39|3.41|3.47|3.47|3.48|3.53|3.56|3.57|3.6|3.55|3.63|3.63|3.64|3.69|3.72||||||3.65|3.61|3.67|3.71|3.72|3.8|3.79|||3.72|3.76|3.83|3.82|3.89|3.86
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||28|27.7|27.77|29.28|29.56|29.6|29.6|29.85|30.38|30.07|29.67|30.22|29.88|29.99|29.35|28.22|27.88|28.18|29.9|30.9|30.27|27.52|28.15|27.71|27.27|25.25|24.89|24.9|24.8|24.41|24.13|23.53|22.67|22.8|23.47|23.71|24.42|24.1|24.55|24.83|25.19|24.58|24.56|25.65|25.76|25.5|24.82|24.8|25.48|25.4|24.93|25.03|25.44|25.99|25.29|24.5|24.26|24.44|24.46|24.89||24.46|23.68|23.64|23.58|23.4|23.51|23.5|23.8|24.72|24.55|24.18|23.97|23.61|23.6|23.34|22.95|23.05|22|22.83|21.07|20.72||||19.99|18.17|18.95|17.68|18.79|20.54|21.08|21.74|22.29|21.66|22.3|22.6|22.62|22.99|22.82|24.48|24.47|25.49|||25.88|25.75|26.2|25.51|26.03|26.34|26.3|26.2|26.19|26.2|26.09|26.03|24.79|23.3|24.7|25.51|25.85|26.51|27.44|28.69|30.03|30.3|31.01|31.39|31.41|31.62|31.3|31.65|30.7|31.58|31.47|31.28|31.35|30.61|30.45|30.7|31.84|32.06|32.78|32.56||||||32.86|32.99|34.08|32.63|34.15|33.92|34.76|35.53|35.77|36.15|37.08|38.18|39.04|37.6|37.6|37.56|38.2|37.89|38.44||39.3|38.55|38.66|38.36|37.42|36.83|36.92|37.1|36.58|36.17|37.56|38.5|37.39|37.35|37.34|37.17|36.31|36.2|35.74|36.9|38.1|38.1|40.64|39.33|38.95|38.88|38.87|38.44|38.26|39.5|40.08|38.63|35.12|34.7|35.04|35.91|36.32|36.04|35.76|35.14|35.48|35.93|34.2|33.81|34.06|32.21|32.32|32.61|33.11|32.69|32.23|32.87|31.53|32.46|32.92|30.96|31.4|31.48|32.5|33.12|31.71||||||32.95|31.77|32.39|32.15|34.56|35.4|36.88|||36.23|37.76|39.48|40.06|39.56|39.46
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||8.05|8.07|7.98|8.09|8.16|8.15|8.22|8.33|8.19|8.26|8.24|8.15|8.03|8.1|8.06|8.12|8.01|7.95|8.05|8.29|8.35|8.43|8.42|8.5|8.28|8.3|8.35|8.34|8.34|8.33|8.21|8.43|8.52|8.57|8.63|8.67|8.69|8.8|9|9.28|9.34|9.44|9.27|9.28|9.27|8.9|8.92|9.04|9.41|9.47|9.4|9.88|9.88|9.62|9.37|9.72|9.64|9.78|9.68|9.68||9.75|9.88|10|9.81|9.65|9.75|9.62|9.51|9.92|9.89|9.62|9.82|9.9|9.9|9.84|9.37|9.22|8.86|8.8|8.8|8.95||||8.99|8.49|8.95|8.89|9.02|9.7|9.56|9.95|10.05|10.13|10.09|10.14|10.16|10.42|10.05|10.22|10.18|10.4|||10.26|10.17|10.17|10.03|10.05|9.83|9.98|10.41|10.21|9.28|9.22|9.06|9|8.82|9.6|9.79|9.74|9.53|9.93|10.17|10.46|10.44|10.3|10.38|10.47|10.43|10.59|10.54|10.68|10.76|10.17|10.06|10.14|10.12|10.17|10.24|10.28|10.1|10.1|9.71||||||9.23|9.17|9.36|9.38|9.71|9.81|9.76|9.72|9.8|9.67|9.64|10|10.11|10.02|10.14|10.07|10.28|10.41|10.36||10.3|9.91|9.9|10.04|10.03|10.08|9.97|9.97|10.08|9.95|10.05|10.09|9.98|10.15|9.99|10.12|10.17|9.89|9.83|9.57|9.66|9.57|9.55|9.53|9.52|9.58|9.72|9.77|9.83|9.84|9.86|9.83|9.9|10.03|9.79|9.75|9.83|9.54|9.51|9.57|9.52|9.67|9.69|9.72|9.85|9.83|9.76|9.66|9.99|10.06|10.19|10.25|10.25|10.18|10.22|10.71|11.04|10.71|10.34|10.45|10.44||||||10.21|10.18|10.25|10.64|10.65|10.39|10.16|||10.29|10.15|10.11|10.14|10.53|10.74
07999|100985|/equities/zhangjiang|SHANGHAICOMP||11.64|11.66|11.6|11.94|12.1|12.18|12.22|12.35|12.35|12.28|12.54|12.62|12.55|12.43|12.5|12.85|12.22|11.55|11.38|11.68|11.63|11.8|11.67|11.65|11.52|11.59|11.66|11.57|11.49|11.4|11.21|11.69|11.85|11.84|12.06|12.16|12.58|11.9|12.18|12.34|12.28|12.45|12.49|12.61|12.57|12.64|12.29|12.1|12.4|12.3|12.31|12.15|12.12|12.08|11.94|12.18|12.01|12.15|12.42|12.22||12.23|12.22|12.38|12.28|11.7|11.75|11.62|11.47|11.88|11.93|11.88|11.84|11.75|12.03|11.79|11.66|11.49|11.26|11.11|11.02|11.5||||11.58|11.03|11|10.77|11.04|12.03|12.03|12.48|12.92|12.9|13.09|13.4|13|13.4|13.28|14.16|13.82|14.13|||13.84|13.7|13.51|13.09|13.32|13.22|13.29|13.39|13.3|13.1|13.12|12.83|12.33|12|12.82|13.16|13.1|12.99|13.6|14.05|14.48|14.35|14.06|13.95|13.88|14.03|14.23|14.15|13.98|14.18|14.18|14.07|14.2|14.18|14.23|14.3|14.42|14.38|14.39|14.47||||||13.68|13.66|14.12|14.18|14.68|14.82|14.82|14.8|14.85|14.79|14.73|15.1|15.18|15.27|15.26|15.34|15.22|15.3|15.18||15.06|15.03|15.05|15.06|15.04|15.03|15.05|15.18|15.38|15.08|15.15|15.13|15.19|15.18|15.24|15.2|15.35|14.86|14.78|14.72|14.82|14.8|14.9|14.86|14.75|14.98|14.93|14.96|14.94|15.03|15.08|14.92|15.14|15.09|15.25|15.16|15.26|14.99|14.89|14.7|15.09|15.11|15.1|15.01|15.59|16.69|16.15|16.58|16.98|17.02|17.01|16.88|16.91|16.99|16.95|16.97|16.97|17.13|17.2|17.11|17||||||16.88|16.74|16.81|16.73|16.85|17|16.93|||16.92|17.21|17.38|17.45|17.8|17.81
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||3.61|3.68|3.62|3.72|3.74|3.66|3.69|3.77|3.74|3.78|3.75|3.62|3.42|3.45|3.48|3.47|3.47|3.45|3.49|3.6|3.62|3.63|3.62|3.62|3.67|3.63|3.62|3.67|3.6|3.62|3.48|3.58|3.67|3.56|3.54|3.55|3.52|3.39|3.42|3.43|3.47|3.36|3.4|3.49|3.43|3.43|3.46|3.37|3.36|3.38|3.36|3.38|3.45|3.4|3.38|3.4|3.38|3.43|3.47|3.44||3.52|3.46|3.44|3.39|3.36|3.35|3.32|3.23|3.29|3.28|3.27|3.16|3.18|3.19|3.18|3.16|3.14|3.18|3.16|3.09|3.15||||3.16|3.11|3.06|2.99|3.04|3.19|3.17|3.29|3.35|3.33|3.35|3.42|3.3|3.41|3.3|3.38|3.32|3.39|||3.35|3.32|3.27|3.23|3.23|3.24|3.26|3.3|3.28|3.28|3.29|3.25|3.24|3.14|3.35|3.44|3.41|3.36|3.45|3.54|3.61|3.68|3.61|3.6|3.58|3.55|3.55|3.67|3.67|3.72|3.71|3.64|3.68|3.62|3.62|3.68|3.73|3.71|3.73|3.6||||||3.53|3.52|3.57|3.54|3.65|3.72|3.75|3.8|3.8|3.8|3.79|3.94|4|4.01|3.99|4.01|4.04|3.96|3.9||3.77|3.78|3.78|3.78|3.81|3.79|3.91|3.9|3.92|3.86|3.9|3.87|3.8|3.76|3.85|3.81|3.79|3.78|3.77|3.76|3.8|3.73|3.75|3.69|3.68|3.68|3.76|3.81|3.86|3.76|3.78|3.76|3.67|3.63|3.68|3.69|3.55|3.54|3.51|3.48|3.48|3.57|3.53|3.45|3.51|3.51|3.46|3.53|3.57|3.63|3.61|3.74|3.81|3.84|3.85|3.73|3.83|3.83|3.84|3.9|4||||||4.08|3.82|4.13|4.12|4.55|4.65|4.62|||4.39|4.45|4.44|4.35|4.49|4.12
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||0.265|0.267|0.263|0.265|0.269|0.266|0.266|0.27|0.27|0.268|0.268|0.264|0.263|0.264|0.265|0.263|0.262|0.264|0.263|0.267|0.266|0.267|0.265|0.265|0.267|0.265|0.264|0.265|0.264|0.264|0.258|0.263|0.265|0.263|0.261|0.261|0.26|0.257|0.261|0.262|0.263|0.257|0.256|0.26|0.26|0.258|0.256|0.253|0.254|0.252|0.254|0.253|0.253|0.252|0.253|0.255|0.253|0.256|0.257|0.257||0.258|0.258|0.258|0.255|0.254|0.25|0.25|0.247|0.249|0.248|0.246|0.244|0.244|0.244|0.244|0.247|0.247|0.245|0.244|0.245|0.246||||0.248|0.246|0.247|0.243|0.242|0.248|0.246|0.248|0.251|0.252|0.251|0.254|0.25|0.25|0.248|0.251|0.25|0.253|||0.249|0.249|0.249|0.248|0.251|0.251|0.255|0.254|0.254|0.258|0.26|0.255|0.253|0.244|0.256|0.259|0.258|0.256|0.257|0.262|0.263|0.269|0.267|0.265|0.263|0.267|0.267|0.27|0.271|0.272|0.27|0.27|0.271|0.267|0.269|0.272|0.272|0.272|0.274|0.272||||||0.269|0.271|0.271|0.271|0.278|0.284|0.284|0.283|0.284|0.283|0.283|0.284|0.287|0.287|0.288|0.289|0.29|0.29|0.289||0.285|0.286|0.284|0.283|0.283|0.28|0.283|0.28|0.287|0.285|0.289|0.288|0.285|0.285|0.287|0.286|0.288|0.288|0.286|0.29|0.294|0.285|0.288|0.283|0.283|0.285|0.285|0.289|0.289|0.284|0.286|0.285|0.282|0.277|0.279|0.277|0.27|0.268|0.271|0.273|0.268|0.272|0.268|0.264|0.266|0.264|0.26|0.267|0.271|0.268|0.265|0.27|0.271|0.275|0.274|0.279|0.284|0.284|0.285|0.289|0.294||||||0.295|0.288|0.283|0.28|0.294|0.307|0.306|||0.301|0.3|0.295|0.289|0.291|0.28
08002|100441|/equities/zijiang|SHANGHAICOMP||5.6|5.65|5.75|6.04|5.79|5.81|5.87|6.23|6.27|6.15|6.19|6.22|5.87|5.76|5.71|5.7|5.66|5.55|5.67|5.94|5.96|6.01|5.88|5.86|5.69|5.89|5.95|6|6.07|6.14|6|6.09|5.98|5.89|6.03|6.31|6.53|6.33|6.45|6.57|6.38|6.39|6.4|6.89|6.86|6.72|6.11|5.82|6.01|6.15|6.16|5.96|6.07|6.25|6.42|6.35|6.14|6.36|5.94|6.06||5.79|5.42|5.5|5.51|5.56|5.86|5.55|5.87|5.71|5.19|5.08|4.9|4.96|4.88|4.86|4.88|4.9|4.83|4.69|4.63|4.78||||4.69|4.51|4.56|4.27|4.5|4.96|4.99|5.28|5.35|5.33|5.31|5.46|5.46|5.61|5.46|5.7|5.73|5.93|||5.91|5.94|6.03|5.87|5.96|5.98|6.08|6.15|6.21|6.27|6.22|6.13|5.98|5.78|6.12|6.33|6.37|6.01|6.16|6.66|6.86|7.04|7.03|7.05|6.95|6.93|6.82|7.05|6.77|6.92|6.85|6.85|6.71|6.68|6.57|6.66|6.89|7|7.04|7.08||||||6.83|6.93|7.24|7.37|7.51|7.69|8|7.92|7.99|8.05|7.71|7.68|8.06|8|8.08|8.08|8.32|8.49|8.98||9.18|8.8|8.82|9.02|9|9.2|9.45|9.05|8.23|8.17|8.31|8.55|8.53|8.55|8.75|8.89|8.88|8.84|8.68|8.87|8.87|8.89|9.1|9.1|9.2|9.29|9.22|9.14|9.68|10.1|9.82|9.61|9.68|9.6|10.03|10.75|9.93|9.69|9.3|9.63|8.75|8.96|8.57|8.1|8.99|9.69|9.72|9.78|9.89|9.11|8.73|9|9.53|9.33|9.15|9.23|9|8.68|8.66|9.1|9.23||||||8.85|8.19|8.88|9.2|10.22|10.58|10.95|||11.12|11.03|11.17|10.15|9.64|9.13
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||4.56|4.54|4.56|4.61|4.52|4.45|4.47|4.5|4.48|4.46|4.48|4.43|4.29|4.27|4.3|4.31|4.23|4.2|4.23|4.42|4.43|4.46|4.45|4.46|4.42|4.46|4.48|4.54|4.51|4.47|4.35|4.49|4.49|4.48|4.52|4.59|4.61|4.61|4.68|4.65|4.59|4.61|4.62|4.79|4.8|4.66|4.61|4.54|4.59|4.64|4.63|4.69|4.64|4.74|4.82|4.5|4.42|4.52|4.53|4.48||4.4|4.39|4.38|4.32|4.31|4.39|4.4|4.34|4.56|4.9167|4.775|4.8|4.7917|4.8583|4.825|4.8083|4.8083|4.75|4.7583|4.7083|5.1333||||5.7|5.475|5.5083|5.4167|5.275|5.6917|5.5833|5.7667|5.85|5.825|5.6917|5.7333|5.925|6.1083|5.7667|5.7083|5.575|5.45|||5.425|5.4583|5.4833|5.2583|5.2417|5.2917|5.125|5.2083|5.25|5.2167|5.3167|5.225|5.025|4.9167|5.4333|5.4583|5.3917|5.35|5.325|5.6333|5.7333|5.8333|5.8333|5.8333|5.8667|5.8583|5.7083|5.9583|5.9083|6.0417|5.975|5.9833|5.9667|5.8333|5.8667|5.8917|6.075|5.8667|5.8667|5.7583||||||5.625|5.5|5.6667|5.6167|5.9583|6.3|6.4|6.625|6.775|6.9583|6.85|7.05|7.5417|7|7.0917|6.7917|6.9083|6.2833|6.6917||6.775|6.95|6.7333|6.7083|6.5417|6.2667|6.4333|6.5167|6.25|6.175|6.3333|6.3917|6.45|6.3667|6.3167|6.3333|6.5833|6.5167|6.5417|6.8167|7.125|7.4167|7.7333|7.3833|7.15|6.5|6.475|6.4833|6.6|6|5.8833|5.9417|6.0083|6.025|6.25|6.125|5.5667|5.3583|5.3667|5.425|5.375|5.3417|5.1917|5.1917|5.35|5.55|5.475|5.5417|5.7|5.7917|5.75|5.8167|5.9167|5.8583|5.8583|5.85|5.9417|5.975|5.9583|6.1667|6.1||||||6.125|5.9167|6.3667|6.4833|6.575|6.7917|6.6417|||6.65|6.6167|6.6833|6.7083|6.875|6.55
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||20.36|20.57|19.06|19.36|18.78|17.5|16.9|17.46|17.58|17.75|16.92|15.86|15.68|16.42|14.93|14.08|14.24|14.3|14.48|15.32|14.83|15.6|15.31|14.94|14.66|14.57|14.42|14.91|15.09|15.1|14.27|14.66|14.99|15.04|15.2|15.86|16.33|16.54|18.38|18.07|18.98|19.46|19.43|19.89|19.45|18.12|17.93|17.18|17.72|17.39|18.56|19.75|19.66|20.88|20.72|21.45|21.09|19.69|18.84|17.9||16.27|19.5|17.94|18.31|17.61|17.4|16.11|15.45|15.92|15.85|14.75|14.54|14.99|14.82|13.94|13.69|14.27|13.29|13.74|14.11|13.82||||14.05|13.28|12.15|11.08|12.07|13.41|13.53|14.05|15.05|14.71|14.9|15.6|14.58|13.4|13.3|13.56|13.27|12.95|||13.3|13.8|13.2|14.16|13.61|13.47|13.76|13.42|13.39|13.05|12.44|11.44|11|11.04|12.27|13.01|13.26|12.8|12.08|12.9|13.15|12.18|11.52|11.37|11.07|10.74|11.17|11.28|11.81|11.46|10.88|10.59|10.63|10.21|10.58|10.71|10.46|10.35|10.28|9.61||||||9.12|9.65|9.72|9.64|10.26|9.92|9.02|9.02|9.07|8.6|8.18|8.47|8.42|8.38|8.55|8.39|8.28|8.28|8.39||8.21|8.32|8.36|8.39|8.65|8.71|8.98|8.79|8.75|8.46|8.89|9.09|8.26|8.11|8.41|8.23|8.23|8.33|8.45|8.32|8.26|8.06|8.15|8.04|7.94|7.93|8.13|8.31|8.25|8.07|8.12|8.01|8.01|7.88|8.08|8.15|8.25|8.18|8.38|8.54|8.59|9.09|9.23|9.04|9.07|8.81|8.85|9.74|10.19|10.56|10.35|11|10.69|11.88|12.12|11.51|11.17|11.2|12.27|13.19|11.99||||||12.6|12.5|13.8|12.85|12.98|13.57|13.17|||12.81|13.82|14.16|14.61|15.14|13.8
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||6.71|7|6.72|6.79|6.76|6.6|6.48|6.59|6.57|6.57|6.43|6.3|6.26|6.38|6.21|6.05|6.02|5.98|6.08|6.33|6.27|6.51|6.14|6.14|6.07|6.13|6.09|6.34|6.37|6.22|5.94|5.82|5.59|5.56|5.55|5.68|5.74|5.72|5.99|5.82|5.87|5.82|5.91|6.01|5.94|5.77|5.78|5.66|5.86|5.82|6.18|6.25|6.43|6.68|6.31|6.48|6.64|6.28|6|6.06||5.88|6.02|5.88|6.02|6.14|5.87|5.7|5.57|5.66|5.54|5.32|5.33|5.41|5.45|5.28|5.27|5.36|5.28|5.31|5.34|5.57||||5.58|5.49|5.5|5.5|6.11|6.71|6.64|6.76|7.31|7.21|7.42|7.55|6.86|6.47|6.14|6.4|6.5|6.32|||6.24|6.19|6.07|6.19|6.13|6.05|6.12|6.16|6.05|5.91|5.8|5.47|5.35|5.22|5.78|6.04|6.04|6.19|6.09|6.45|6.35|6.39|6.22|6.12|6.01|5.87|5.97|6.22|6.23|6.24|6.03|5.76|5.81|5.67|5.71|5.8|5.78|5.66|5.67|5.35||||||5.2|5.25|5.53|6.02|6.48|6.55|6.3|6.38|6.39|6.31|6.26|6.5|6.44|6.44|6.43|6.35|6.28|6.24|6.35||6.21|6.24|6.2|6.21|6.37|6.4|6.6|6.47|6.45|6.39|6.66|6.86|6.5|6.29|6.52|6.36|6.44|6.48|6.52|6.43|6.41|6.21|6.25|6.09|6.07|6.17|6.34|6.58|6.39|6.38|6.41|6.27|6.3|6.18|6.33|6.36|6.61|6.49|6.54|6.53|6.51|6.77|6.98|6.78|6.96|6.85|6.84|7.4|7.68|8.09|7.76|8.33|7.73|8.1|8.26|7.96|7.81|7.8|7.91|8.3|8.31||||||8.55|8.23|9.03|9.08|9.49|9.93|10.24|||9.88|10.16|10.72|10.76|11.5|11.5
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||6.37|7.08|6.44|5.85|5.32|5.3|5.27|5.45|5.42|5.48|5.5|5.27|5.29|5.18|4.93|4.87|4.86|4.8|4.88|5.11|5.09|5.14|5.18|5.03|5.02|4.98|4.67|4.69|4.7|4.79|4.59|4.91|4.81|4.97|4.95|4.92|4.76|4.72|4.85|4.76|4.64|4.61|4.68|4.76|4.66|4.66|4.7|4.64|4.75|4.72|4.81|4.88|5.01|5.21|5.13|5.35|5.12|5.23|5.09|5.01||4.99|4.95|4.97|5.09|4.94|5.05|4.93|4.74|4.92|4.62|4.61|4.63|4.72|4.75|4.74|4.62|4.54|4.58|4.62|4.54|4.56||||4.4|4.1|3.89|3.71|3.89|4.32|4.43|4.58|4.67|4.5|4.38|4.28|4.23|4.21|4.12|4.25|4.25|4.35|||4.29|4.35|4.28|4.21|4.18|4.25|4.06|4.06|4.08|3.97|3.94|3.9|3.92|3.73|4.09|4.27|4.2|4.32|4.26|4.41|4.47|4.65|4.4|4.31|4.3|4.28|4.35|4.25|4.28|4.27|4.23|4.2|4.23|4.2|4.21|4.2|4.25|4.23|4.21|4.1||||||3.88|3.82|3.95|3.92|4.13|4.17|4.16|4.2|4.23|4.21|4.22|4.33|4.28|4.23|4.22|4.24|4.23|4.22|4.28||4.23|4.16|4.16|4.22|4.3|4.33|4.6|4.79|4.35|4.34|4.43|4.36|4.35|4.3|4.35|4.36|4.4|4.36|4.32|4.37|4.39|4.39|4.42|4.36|4.36|4.44|4.37|4.41|4.38|4.38|4.38|4.4|4.31|4.21|4.27|4.2|4.21|4.23|4.26|4.29|4.27|4.42|4.35|4.35|4.54|4.5|4.63|5.05|5.22|5.29|5.25|5.49|5.54|5.52|5.34|4.85|4.9|4.92|5.27|5.46|5.62||||||5.4|5.24|5.54|5.2|5.4|5.54|5.69|||5.46|5.44|5.55|5.56|5.71|5.76
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||0.529|0.568|0.546|0.497|0.452|0.466|0.46|0.495|0.491|0.487|0.501|0.477|0.455|0.418|0.402|0.393|0.389|0.387|0.387|0.399|0.398|0.399|0.399|0.381|0.38|0.38|0.366|0.374|0.372|0.368|0.353|0.374|0.381|0.388|0.392|0.397|0.394|0.391|0.398|0.389|0.382|0.391|0.401|0.408|0.395|0.399|0.4|0.39|0.389|0.388|0.409|0.418|0.414|0.419|0.408|0.41|0.391|0.396|0.379|0.371||0.36|0.36|0.371|0.37|0.363|0.365|0.351|0.339|0.343|0.33|0.328|0.329|0.328|0.329|0.33|0.33|0.331|0.331|0.33|0.328|0.329||||0.33|0.321|0.315|0.308|0.308|0.32|0.324|0.33|0.334|0.333|0.334|0.339|0.331|0.329|0.324|0.331|0.33|0.335|||0.328|0.324|0.32|0.32|0.32|0.322|0.317|0.319|0.318|0.317|0.318|0.317|0.315|0.308|0.325|0.331|0.325|0.326|0.326|0.335|0.334|0.335|0.324|0.323|0.324|0.327|0.328|0.324|0.325|0.325|0.324|0.325|0.326|0.325|0.32|0.323|0.326|0.325|0.327|0.328||||||0.319|0.319|0.32|0.315|0.319|0.321|0.325|0.327|0.327|0.333|0.335|0.339|0.34|0.341|0.341|0.343|0.342|0.342|0.342||0.342|0.339|0.335|0.339|0.341|0.335|0.341|0.345|0.328|0.328|0.332|0.333|0.331|0.331|0.333|0.335|0.333|0.332|0.333|0.334|0.335|0.332|0.329|0.329|0.332|0.339|0.339|0.345|0.34|0.34|0.341|0.344|0.334|0.329|0.33|0.332|0.334|0.332|0.33|0.328|0.319|0.325|0.315|0.323|0.338|0.335|0.334|0.355|0.367|0.375|0.37|0.383|0.389|0.394|0.398|0.375|0.382|0.374|0.385|0.398|0.4||||||0.389|0.382|0.388|0.367|0.38|0.381|0.384|||0.386|0.39|0.387|0.394|0.403|0.39
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||5.46|5.37|5.43|5.65|5.54|5.35|5.4|5.47|5.5|5.54|5.55|5.49|5.4|5.46|5.47|5.33|5.28|5.08|5.12|5.33|5.27|5.27|5.26|5.15|5.08|5.12|5.15|5.19|5.13|5.04|4.77|4.91|4.96|4.84|5.02|4.99|5.04|4.98|5.11|5.11|5.1|5.04|5.1|5.29|5.23|5.06|5.1|4.99|5.09|5.15|5.23|5.22|5.34|5.51|5.43|4.94|4.88|4.97|5.01|5.09||4.95|4.97|5.04|5.1|4.88|4.91|5|4.78|5.01|4.97|4.89|4.75|4.74|4.8|4.82|4.38|4.26|4.34|4.53|4.2|4.18||||4.02|3.96|3.98|3.84|4.1|4.45|4.49|4.87|5.03|4.9|5.01|5.08|5.04|5.06|4.98|5.1|5.15|5.24|||5.19|5.22|5.32|5.31|5.42|5.6|5.09|5.21|5.21|5.28|5.26|5.03|5.03|4.94|5.32|5.49|5.57|5.42|5.52|5.65|5.77|5.95|5.96|5.91|5.84|5.8|5.82|5.96|6|5.9|5.78|5.8|5.76|5.24|5.3|5.25|5.42|5.4|5.43|5.36||||||5.22|5.08|5.21|5.19|5.55|5.45|5.38|5.58|5.53|5.68|5.71|5.81|5.92|5.92|5.78|5.72|5.86|5.69|5.88||5.79|5.91|5.99|5.9|5.89|5.87|6.19|6.14|6.22|6.09|6.53|6.59|6.7|7.02|6.38|6.46|6.54|6.71|7|7.05|6.73|6.79|6.17|6.09|6.2|6.28|6.51|5.98|5.44|5.28|5.31|5.35|5.21|5.07|5.15|5.24|5.21|5.28|5.45|5.37|5.24|5.42|5.46|5.4|5.78|5.52|5.85|6.42|5.84|5.95|5.74|5.99|6.05|6.16|6.18|6.09|6.18|6.11|6.11|6.51|6.65||||||6.93|6.5|6.9|7.24|8.04|7.31|7.36|||6.89|7.65|8.5|8.24|8.61|8.31
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||16.25|16.81|15.79|16.07|15.82|15.4|15.04|15.22|15.2|15.24|14.9|14.43|14.3|14.61|13.72|13.39|13.62|13.81|13.81|14.43|14.38|15.02|14.67|14.63|14.08|14.13|14.24|15.07|15.29|15.26|14.83|14.97|14.92|15.17|14.97|15.38|15.96|15.95|17.34|16.1|16.33|16.45|17.36|17.75|17.13|16.1|16.25|15.67|16.11|15.95|17.5|17.46|18.51|18.96|19.17|18.81|18.39|18.18|16.53|16.7||15.22|15.7|15.51|15.7|15.79|15.47|14.7|14.54|14.71|14.27|13.49|13.54|13.75|13.47|12.66|12.28|12.52|12.17|12.61|13.18|13.53||||13.51|13.56|13|12.33|12.83|13.86|13.61|13.77|14.78|14.38|14.8|15.64|14.86|14.27|14.84|13.79|12.75|12.46|||12.67|12.66|12.44|12.91|12.69|12.53|12.72|12.77|12.68|12.12|11.81|11.15|10.69|10.69|11.88|12.67|12.66|12.72|12.44|13.15|12.93|12.98|12.42|11.98|11.44|10.99|11.38|11.76|12.02|12.21|11.68|11.26|11.38|11.14|11.59|11.37|10.9|10.74|10.74|10.02||||||9.46|9.99|10.1|9.92|10.68|11.09|10.08|10.2|10.18|9.79|9.55|9.86|9.75|9.76|9.84|9.59|9.5|9.5|9.8||9.37|9.36|9.5|9.46|9.81|9.68|10.03|9.86|9.67|9.51|9.96|10.25|9.32|9.3|9.59|9.35|9.44|9.55|9.71|9.66|9.65|9.42|9.55|9.25|9.36|9.35|9.56|9.7|9.5|9.41|9.38|9.04|8.9|8.87|9.16|9.17|9.3|9.22|9.46|9.65|9.84|10.5|11.09|10.73|11.02|10.9|11.61|12.9|13.21|13.26|12.4|12.61|12.48|13.87|12.63|11.48|10.71|10.46|11.31|11.68|11.57||||||12.84|11.94|12.65|11.5|12.78|14.2|13.34|||12.13|12.77|12.31|12.54|12.56|11.8
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||17.42|17.25|16.33|15.52|15.28|14.88|14.46|14.59|14.47|14.46|14.2|13.91|13.75|13.99|13.25|12.92|13.01|13.27|13.42|13.91|13.77|14.4|13.94|13.74|13.53|13.47|13.51|14.17|14.38|14.4|13.81|13.91|13.81|13.85|13.7|14.04|14.32|14.29|15.35|14.63|14.89|14.62|14.68|14.6|14.34|13.68|14.35|14.01|14.39|14.31|15.56|15.83|16.72|17.15|17|17.4|17.04|17.18|16.47|16.28||15.43|16.21|15.93|15.83|15.76|15.85|15.04|14.6|14.77|14.7|13.69|13.66|14.14|13.91|13.32|13.13|13.92|13.25|14.09|14.42|15||||15.49|16.08|15|14.54|16.15|17.94|16.86|17.02|18.54|17.33|17.9|18|16.75|15.83|15.7|16.47|15.98|15.73|||16.4|16.6|16.23|16.75|16.43|16.27|16.82|16.84|17.1|16.4|16|14.9|14.38|14.36|15.96|17|16.65|16.38|15.48|16.23|15.84|15.65|15.07|14.55|13.92|13.22|13.79|14.23|14.36|14.65|13.53|12.86|12.72|12.58|13.07|12.99|12.77|12.57|13.01|12.14||||||12.09|12.58|12.71|12.54|13.61|13.99|13.31|12.84|12.75|12.18|11.84|12.31|11.76|11.78|11.87|11.57|11.43|11.34|11.69||11.31|11.24|11.33|11.3|11.67|11.78|11.97|11.81|11.8|11.69|12.19|12.17|11.42|11.16|11.59|11.22|11.4|11.5|11.58|11.39|11.56|11.13|11.08|10.8|10.95|10.94|11.13|11.4|11.23|11.05|11.1|10.89|10.88|10.65|10.84|10.99|11.21|11.06|11.45|11.78|11.77|12.58|13.27|12.51|13.12|12.94|12.67|13.3|14.15|13.73|13.55|14.46|13.94|15.42|15.37|14.55|13.76|13.59|15.1|14.72|14.33||||||15.01|14.19|15.45|15.11|15.26|16.43|16.8|||16.02|17.76|17.68|18.04|19.43|17.88
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||286.93|276|263|261.65|265.43|265.04|266.57|269.4|268.79|277.88|283.27|277.85|273.07|276.89|276.77|275.53|273.8|267.18|266.5|271.66|274.17|286.28|287.12|296.2|292.81|290.8|290.2|290.39|285|287.3|289.07|288.42|289.76|290.39|293.2|300.77|299.6|298.2|306.24|308.9|312.15|324.8|315.94|317.6|319.5|302.8|300.28|293.06|296.55|298.8|287.88|283|286.01|280.3|276.7|286.97|283.37|286.5|286.1|276.78||270.25|271.6|272.5|261.25|251.29|245.6|248.26|252.04|255|262.98|253|258.19|258|254.95|258.41|258.81|256.79|251.07|245.37|253.66|267.06||||272|272|268.85|257.51|253.5|261.08|262|264.01|261.14|264.21|265.7|272.52|256.4|252.81|229.83|247.5|250.42|250.85|||258.81|254.9|254.6|242.89|241.25|257.8|263.4|271.47|270.7|274.39|274.34|280|270.3|258.95|268|287.12|294|273.95|273.94|272.4|283|286.8|299.13|297.27|292.23|289.8|290.39|294.81|290.76|295.32|298.67|297.17|299.16|299.37|293.1|282.6|269.9|271|256.5|268.3||||||275.15|286.42|285.6|268.33|274.75|280.23|277.98|277.75|283.28|279.37|275.9|280.88|285.23|290|288.4|295|301.8|305.01|310.5||315.78|320.38|315.53|326|321.41|307.45|306.08|299.01|303.84|310.9|304.3|313|335|340.93|339.67|334.11|334|330.84|318.7|321|324.51|314.98|312.42|310.02|315.1|315|315.18|318.01|308.17|310.2|311.7|311.12|309.95|310.7|296.25|291.89|295|297.9|302.01|299.9|295.28|293.32|282.1|285.9|286.7|301.5|307.1|310.4|319.89|323.61|328.13|326.62|329.8|329.99|312.12|346.8|340.45|333.8|319|317.6|325||||||315.5|318|317|324.9|321.71|311.91|311|||316.86|297.25|289.98|299.59|293.22|289.7
08012|100912|/equities/shenma-indu|SHANGHAICOMP||9.5|9.39|9.46|9.57|9.22|9.15|9.27|9.38|9.55|9.52|9.53|9.22|9.17|9.02|9.07|9.06|9.11|8.83|9.07|9.17|8.87|8.89|8.65|8.57|8.5|8.65|8.62|8.72|8.67|8.59|8.33|8.55|8.59|8.62|8.69|8.9|9.02|9.01|9.41|9.01|8.95|9|8.98|9.22|9.13|9.11|8.95|8.8|9.07|9.23|9.35|9.34|9.47|9.55|9.53|9.42|9.24|9.4|9.31|9.37||9.26|9.24|9.28|9.08|9.74|9.73|9.55|9.42|9.7|9.43|9.19|9.19|9.2|9.24|9.2|9.1|9.15|9.04|9.02|9|9.28||||9.35|9.08|9.04|8.52|8.89|9.88|9.86|10.32|10.65|10.38|10.63|10.33|10.12|10.33|10.35|10.6|10.43|10.63|||10.88|10.67|10.78|10.63|10.29|10.39|10.38|10.54|10.49|10.46|10.45|10.4|10.2|9.83|10.5|10.84|10.82|10.5|10.89|11.37|11.71|12.05|11.94|12.13|12.2|12.3|12.19|12.48|12.39|12.55|12.54|12.3|12.42|12.02|12.05|12.36|12.55|12.12|12.1|11.93||||||11.29|11.27|11.6|11.04|11.77|11.78|11.95|12.59|12.67|12.6|12.55|12.87|12.97|12.83|12.98|12.67|12.57|12.37|12.63||12.45|12.28|12.31|12.27|12.01|12.15|12.57|11.99|11.82|11.82|12.26|12.4|12.33|12.03|12.39|11.71|11.88|11.95|12|12.08|12.08|11.92|12.06|11.92|11.84|12.01|11.64|11.74|11.57|11.45|11.21|10.95|11|11.12|11.33|10.98|10.76|10.79|10.87|11.03|10.92|11.31|11.23|11.51|12.28|11.67|12.15|12.6|12.75|12.91|12.86|12.98|12.84|12.8|12.87|12.74|12.57|12.34|12.3|12.56|12.61||||||12.46|12|13.02|13.33|14.81|16.46|16.59|||16.74|16.26|16.82|16.44|16.71|16.4
08013|100773|/equities/shenergy|SHANGHAICOMP||6.1|6.11|6.06|6.19|6.07|5.95|5.78|5.88|5.81|5.76|5.7|5.66|5.57|5.65|5.76|5.69|5.63|5.62|5.73|5.89|5.87|5.85|5.7|5.67|5.69|5.79|5.85|5.95|5.96|6.1|5.88|5.98|6.07|6.05|6|5.89|6.19|6.3|6.03|5.89|5.74|5.68|5.72|5.79|5.76|5.73|5.66|5.63|5.75|5.71|5.64|5.63|5.7|5.68|5.59|5.81|5.65|5.72|5.64|5.71||5.68|5.69|5.72|5.62|5.59|5.57|5.53|5.33|5.49|5.53|5.47|5.44|5.46|5.49|5.58|5.55|5.47|5.45|5.3|5.28|5.49||||5.57|5.48|5.4|5.05|5.41|5.65|5.48|5.61|5.7|5.61|5.62|5.58|5.64|5.67|5.62|6.06|6.05|6.1|||6.09|6.06|6|5.91|5.94|5.9|5.99|6.06|6.07|6.09|6.18|5.97|6|5.83|6.3|6.49|6.56|6.47|6.49|6.94|7|7.1|7.01|7.02|7.03|6.94|6.6|6.73|6.73|6.92|6.78|6.71|6.76|6.82|6.72|6.96|7.08|7.05|6.88|6.65||||||6.46|6.68|6.72|6.53|6.79|6.73|6.72|6.72|6.76|6.68|6.67|6.73|6.74|6.71|6.68|6.81|6.93|6.99|7.26||7.37|7.35|7.33|7.5|7.76|7.73|7.83|7.32|7.5|7.48|7.57|7.44|6.83|6.21|6.32|6.37|6.68|6.71|6.67|6.53|6.53|6.33|6.43|6.16|6.19|6.13|6.18|6.2|6.21|6.15|6.01|6.01|5.88|5.85|5.89|5.88|5.91|5.97|6.15|6.17|6.15|6.37|6.26|6.15|6.41|6.19|6.37|6.49|6.36|6.37|6.26|6.54|6.68|6.54|6.53|6.31|6.41|6.47|7.03|7.38|7.86||||||7.92|7.52|7.66|6.96|7.42|7.2|7.18|||6.74|6.7|6.78|6.77|6.87|6.76
08014|100587|/equities/tiancheng|SHANGHAICOMP||18.08|18.17|18.23|18.95|19.15|18.66|19.52|19.73|20|20.52|19.99|20.31|20.12|20.25|20.25|19.92|19.47|19.61|19.58|20.65|20.75|21.24|20.8|20.6|19.58|19.88|20.53|21.35|21.55|20.87|20.44|20.74|20.74|20.17|21.19|21.65|21.78|21.7|22.01|22.99|22.3|22.6|21.08|22.19|21.89|21.19|21.53|20.56|20.25|22|21.31|20.87|20.85|20.95|20.85|20.02|19.1|19.52|18.87|18.98||18.38|17.35|17.67|17.44|17.51|17.54|17.53|17.63|18.22|17.97|17.82|17.49|17.79|17.45|17.62|17.44|17.3|17.16|17.23|16.05|16.66||||15.75|14.32|14.07|12.79|13.12|14.28|14.71|15.62|16.2|15.8|15.93|16.21|16.18|16.3|15.55|16.83|16.76|17|||17.22|16.97|17.39|16.09|16.32|16.57|16.92|17.05|17.02|17.3|16.88|16.87|15.34|14.97|16.03|16.6|16.59|16.41|16.93|17.95|18.6|18.83|19.14|19.25|19.62|19.43|19.25|19.09|19.06|18.77|18.66|18.71|18.55|17.98|17.81|17.69|17.68|17.58|17.33|17.25||||||16.33|16.59|17.07|16.73|17.27|17.08|17.07|17.47|18.56|18.66|18.9|18.46|18.92|18.56|18.5|18.49|19.12|18.9|19.38||19.62|19.47|19.43|19.59|18.99|19.21|19.98|20.16|19.96|20.23|20.04|20.72|20.49|20.97|21.69|21.7|21.41|21.65|21.3|21.9|22.29|22.88|22.06|22.33|22.57|23|21.23|21.52|20.55|20.88|19.89|19.82|19.65|18.95|19.28|19.82|19.83|20.1|20.67|20.86|20.04|19.8|19.55|18.96|19.31|20.22|20.01|21.34|21.44|20.58|20.01|20.72|20.02|19.64|19.82|19.34|19.14|19.27|18.68|19.46|19.41||||||20.1|19.66|21.15|21.85|24.28|25|24.94|||25.86|26.21|27.83|27.73|26.37|26.19
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||16.1|16.12|16.13|16.67|17.07|17|17.13|17.39|17.44|17.13|16.97|16.83|16.39|16.64|16.52|16.56|16.04|15.87|15.88|16.18|15.89|16.19|15.59|15.63|15.65|15.79|15.97|15.96|16.04|15.86|15.55|15.78|15.77|15.86|16.13|16.57|16.57|16.59|16.56|16.85|17.02|16.99|16.87|17.17|16.95|17.02|16.69|16.31|16.68|16.64|16.62|16.41|16.5|16.13|16.05|16.4|16.19|16.6|16.67|17.06||16.47|16.17|16.24|15.79|15.76|15.73|16.54|16.48|16.98|17.27|17.34|16.84|16.65|16.64|16.8|16.81|16.8|16.8|16.45|16.44|16.6||||16.68|16.25|16.29|15.2|15.6|16.59|16.39|16.72|16.72|16.89|16.3|16.01|15.84|15.97|15.45|15.97|15.9|15.96|||16.11|16.12|16.59|16.35|16.66|16.7|16.77|17.08|16.88|16.91|16.7|16.72|16.42|15.99|16.98|17.43|17.38|17.19|17.58|18.02|18.97|18.97|19.29|19.44|19.43|19.48|19.54|19.75|19.31|19.58|19.51|19.39|19.69|19.71|19.44|19.69|20.08|20.03|19.86|19.6||||||19.55|19.72|20.56|21.16|21.58|21.66|21.98|22.26|22.63|22.52|22.26|22.24|22.69|22.65|22.82|22.57|22.7|22.77|23.26||23.55|23.61|23.12|23.41|23.25|23.05|23.19|22.74|22.5|22.37|22.71|23.17|23.14|23.5|23.7|23.16|23.32|22.94|22.62|22.45|23.08|22.98|23.42|23.6|23.33|24.09|24.21|24.51|24.93|25.15|24.78|24.65|24.64|24.1|24.4|24.1|23.73|23.55|23.42|23.39|23.85|23.68|23.29|23.62|23.47|22.25|22.7|22.41|22.87|22.55|22.76|22.71|22.42|22.67|21.8|21.81|22.16|22.37|21.75|22.38|22.19||||||21.66|21.56|21.88|22.22|22.02|22.38|22.35|||22.32|22.48|22.66|23|23.13|23.73
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||4.99|4.88|4.92|5.1|5.14|5.12|5.21|5.24|5.25|5.23|5.21|5.13|5.12|5.14|5.13|5.05|5.03|5|5.05|5.29|5.33|5.36|5.39|5.44|5.39|5.68|5.9|6.56|6.66|6.68|6.42|6.26|6.24|6.12|6.12|6.17|6.28|6.03|6|6.1|6.51|6.73|6.39|6.55|5.95|5.9|5.94|5.65|5.59|5.72|5.79|5.74|5.8|5.99|5.94|5.85|5.52|5.47|5.32|5.64||6.27|6.09|5.92|6.07|5.99|5.77|5.66|5.59|5.82|5.63|5.52|5.53|5.28|5.31|5.33|5.29|5.28|5.08|5.04|5.08|5.02||||4.77|4.65|4.68|4.67|4.54|4.98|5|5.22|5.2|5.2|5.08|5.12|5.07|5.06|4.87|5.07|5.08|5.24|||4.9|4.97|4.95|4.85|4.94|4.95|4.97|5.04|5.03|5.04|5.02|5.01|5|4.8|5.11|5.24|5.2|5.01|5.07|5.22|5.33|5.42|5.42|5.38|5.31|5.32|5.26|5.45|5.42|5.42|5.4|5.33|5.39|5.4|5.38|5.28|5.41|5.38|5.32|5.28||||||5.14|5.05|5|4.97|5.12|5.17|5.28|5.4|5.36|5.45|5.31|5.47|5.5|5.5|5.45|5.33|5.38|5.28|5.47||5.33|5.35|5.23|5.29|5.19|5.3|5.5|5.47|5.57|5.48|5.67|5.77|5.84|5.81|5.93|5.98|5.89|5.91|5.76|5.98|6|6.3|7|7.07|7.07|6.79|6.92|7|7.15|7.23|7.08|7.07|7.27|7.29|7.31|7|6.78|6.86|6.77|6.71|6.81|6.58|6.14|6.1|6.48|6.48|6.14|6.31|6.32|6.32|6.37|6.41|6.57|6.4|6.35|5.77|5.94|5.91|5.85|5.96|5.75||||||5.64|5.61|5.69|5.62|5.76|5.96|5.94|||6.06|6.11|6.2|6.15|6.3|6.23
08017|100590|/equities/jinshan|SHANGHAICOMP||3.08|3.1|3.08|3.19|3.18|3.23|3.13|3.2|3.15|3.19|3.18|2.89|2.87|2.88|2.89|2.85|2.83|2.79|2.83|2.98|3.01|3.01|3.02|3.03|3|3.05|3.04|3.08|3.07|3.1|2.98|3.16|3.28|3.23|3.34|3.31|3.34|3.31|3.4|3.35|3.28|3.2|3.17|3.25|3.24|3.23|3.26|3.31|3.42|3.11|3.04|3.05|3.04|3.08|3.05|3.1|3.06|3.18|3.08|3.1||3.11|3.17|3.19|3.22|3.05|3.07|3.08|2.96|3.13|3.13|3.17|3.13|3.08|3.11|3.15|3.34|3.17|2.88|2.79|2.73|2.82||||2.76|2.67|2.8|2.62|2.91|3.2|3.11|3.41|3.21|3.17|3.22|3.2|3.11|3.14|3.09|3.22|3.33|3.51|||3.55|3.44|3.57|3.61|3.74|3.51|3.72|3.96|3.87|4.06|4.04|3.99|4.13|3.75|3.41|3.7|3.7|3.36|3.05|3.3|3.43|3.26|3.3|3.32|3.52|3.51|3.19|2.9|2.87|2.94|2.91|2.87|2.9|2.87|2.91|2.96|3.09|3.14|3.03|2.97||||||2.98|2.71|2.88|2.8|3.06|3.06|3.24|3.02|3.1|3.08|3.11|3.19|3.19|3.16|3.15|3.1|3.3|3.53|3.35||3.41|3.58|3.53|3.47|3.57|3.92|4.35|4.55|5.06|4.6|4.18|3.8|3.45|3.14|2.85|2.59|2.58|2.5|2.47|2.43|2.43|2.39|2.43|2.39|2.38|2.37|2.43|2.42|2.39|2.39|2.41|2.4|2.39|2.36|2.41|2.4|2.39|2.4|2.39|2.36|2.39|2.5|2.45|2.52|2.61|2.43|2.6|2.51|2.46|2.51|2.53|2.68|2.75|2.5|2.52|2.41|2.43|2.46|2.73|2.82|2.8||||||2.9|2.8|2.86|2.6|2.72|2.77|2.86|||2.6|2.54|2.59|2.53|2.63|2.55
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||13.65|13.45|13.29|13.52|13.9|13.68|13.89|14.12|14.11|14.18|14.34|14.27|13.96|14.29|14.66|14.57|14.15|13.75|13.7|14.13|14.03|14.31|14.31|14.26|14.04|14.01|14.28|14.61|14.65|14.48|14.56|14.26|14.67|14.78|15.16|15.8|15.79|15.97|16.58|17.1|16.8|16.55|15.57|15.82|15.97|15.2|15.07|14.92|15.42|15.99|15.7|15.6|15.66|15.5|15.27|15.47|15.69|15.63|15.5|15.46||14.77|14.9|15.29|14.22|14|14.27|14.31|13.82|14.06|14.04|13.57|13.74|13.91|13.67|14.33|14.5|14.3|14.37|13.75|13.55|14.12||||13.67|13.09|13.74|14.07|13.66|14.52|15.25|15.4357|15.2357|15.4786|15.7357|14.6857|13.9929|14.1714|14.0571|14.1571|14.1786|14.3214|||14.5286|14.3714|14.35|13.8286|14.0714|14.2571|14.5786|14.85|14.9929|15.2571|15.5714|15.75|14.8214|14.3786|15.5357|16|15.7714|15.6929|16.2286|17.0214|18.0429|18.1071|18.75|18.9214|17.7643|18.4929|18.4357|18.7429|18.7071|18.6|18.7071|18.6572|18.9929|18.9|18.9643|18.6857|18.6572|18.8286|18.8286|18.9||||||18.5929|18.3214|19.0214|19.3214|19.7143|19.4643|19.2714|19.5857|19.7572|19.6857|20|20.3357|20.4572|19.7|19.6214|19.9357|20.1072|20.3786|20.2072||20.2857|20.1357|20.1072|20.5643|21.2714|20.9643|20.6714|21.2857|21.6643|21.8714|22.5143|22.5429|22.4857|23.1|22.5357|22.8857|23.3143|22.4357|22.6786|22.2714|21.9286|21.55|21.45|22.0143|21.7143|21.45|21.1929|21.1357|21.2572|21.8714|22.0643|22.0357|21.4|20.9857|20.9|20.6072|21.2714|21.5357|22.0357|22.8857|23.1643|24.0714|23.25|23.3572|22.45|22.5|21.3214|20.1214|21|20.4143|20.0572|19.7929|19.7643|20.3143|19.25|19.7286|19.6643|20.5|19.7143|20.5357|21.0072||||||20.7643|20.9572|20.5214|21.2429|20.8429|20.4286|19.7929|||20.0857|19.9786|19.6572|20.5|20.5214|20.5357
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||8.96|8.95|9|9.03|9.04|8.97|9.02|9.17|9.15|9.16|9.26|9.21|9.1|9.06|9.1|9.06|8.91|8.77|8.76|9.28|9.32|9.36|9.38|9.27|9.23|9.23|9.3|9.39|9.35|9.24|9.01|9.36|9.39|9.33|9.5|9.63|9.71|9.79|9.84|9.87|9.78|9.68|9.76|9.6|9.47|9.62|9.58|9.52|9.72|9.71|9.65|9.7|9.59|9.58|9.61|9.74|9.69|9.86|9.9|9.97||9.89|9.9|9.9|9.74|9.77|9.82|9.63|9.5|10.07|9.99|9.82|9.96|9.82|9.94|10|10.06|9.91|9.83|9.74|9.66|10||||9.85|9.97|10.29|11.43|12.7|14.11|13.6|13.5|13.45|13.59|13.52|13.52|13.7|13.2|13.14|13.15|13.06|13.4|||13.22|12.36|12.09|12.07|12.06|12.14|11.91|12.1|12.21|12.21|12.2|12.24|12.26|11.98|12.4|12.63|12.02|11.82|11.9|12.19|12.32|12.4|12.3|12.42|12.45|12.56|12.44|12.68|12.53|12.72|12.61|12.61|12.69|12.65|12.62|12.61|12.72|12.79|12.72|12.59||||||12.35|12.18|12.38|12.53|12.99|13.2|13.29|13.42|13.42|13.64|13.31|13.93|14.16|14.19|14.08|14.09|14.57|14.7|14.87||14.59|14.53|14.07|14.25|14.17|14.41|14.97|14.77|14.29|14.22|14.68|14.76|15.05|14.79|14.82|15.1|15.18|15.01|14.95|14.72|14.96|14.67|14.95|15.08|14.71|15.17|14.99|15.21|15.08|15.26|15.52|15.31|15.53|15.47|15.75|15.66|15.68|15.28|15.29|15.28|15.14|14.08|14.19|14.16|14.28|14.29|14.14|14.12|14.23|14.35|13.93|13.86|13.83|13.98|13.95|13.88|14.06|14.04|14.04|14.2|14.15||||||13.8|13.78|13.96|14|13.99|14.41|14.41|||14.51|14.7|14.88|15.06|15.49|15.41
08020|100698|/equities/sz-expressway|SHANGHAICOMP||8.56|8.66|8.57|8.68|8.64|8.61|8.61|8.62|8.62|8.6|8.66|8.62|8.58|8.55|8.51|8.49|8.39|8.43|8.5|8.56|8.71|8.71|8.75|8.74|8.82|9|8.67|8.73|8.74|8.82|8.72|9.51|9.9|9.59|9.46|9.48|9.5|9.4|9.51|9.51|9.48|9.54|9.43|9.45|9.44|9.43|9.4|9.31|9.39|9.37|9.31|9.3|9.37|9.38|9.28|9.38|9.38|9.39|9.41|9.41||9.56|9.65|9.61|9.61|9.48|9.38|9.17|9.03|9.14|9.15|8.94|8.99|9|9.1|9.15|9.1|9.12|9.21|9.14|9.15|9.38||||9.3|9.39|9.37|9.14|9.29|9.68|9.43|9.61|9.8|9.76|9.78|9.92|9.89|10.02|9.86|10.03|9.84|9.91|||9.79|9.61|9.5|9.39|9.38|9.32|9.3|9.4|9.46|9.37|9.41|9.28|9.33|9.07|9.61|9.85|9.72|9.56|9.74|9.98|10.14|10.26|10.14|10.08|10.1|10.16|10.08|10.37|10.44|10.48|10.6|10.5|10.54|10.2|10.38|10.58|10.66|10.42|10.56|10.19||||||9.74|9.59|9.63|9.69|9.81|9.81|10.07|10.09|9.89|9.86|9.87|10.04|10.07|10.09|10.06|10.08|10.09|10.14|10.07||9.98|10.05|9.86|9.89|9.75|9.62|9.71|9.64|9.62|9.52|9.59|9.61|9.53|9.53|9.59|9.6|9.64|9.7|9.76|9.68|9.74|9.63|9.61|9.55|9.64|9.68|9.91|10.05|9.9|10.07|10.1|10.16|10.11|10.17|10.16|10.04|10.02|10.18|10.16|10.28|10.87|9.88|9.77|9.85|9.78|9.7|9.82|9.95|9.69|9.61|9.55|9.62|9.83|9.55|9.6|9.41|9.68|9.65|9.99|10.82|11.41||||||11.36|11.27|11.88|10.8|11.98|10.89|9.9|||9|9|9.18|9.23|9.44|9.35
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||8.11|8.23|8.1|8.3|8.23|8.2|8.18|8.35|8.56|8.46|8.35|8|7.86|7.77|7.25|7.22|7.28|7.28|7.05|7.19|7.15|7.2|7.25|7.1|7.05|7.06|7.05|7.01|6.97|6.94|6.75|6.89|6.89|6.93|6.9|6.88|6.86|6.87|6.95|6.93|6.92|6.94|6.95|7.06|7.05|7.05|6.96|7.06|7.17|7.19|7.21|7.3|7.29|7.41|7.43|7.7|7.37|7.21|7.12|7.1||7.06|6.96|6.96|6.92|6.88|6.9|6.8|6.74|7.05|7.08|6.7|6.59|6.62|6.58|6.58|6.6|6.59|6.48|6.32|6.33|6.47||||6.41|6.27|6.35|6.16|6.36|6.65|6.68|6.87|6.97|6.85|6.87|6.89|6.89|6.9|6.9|7.07|7.12|7.24|||7.17|7.13|7.15|7.18|7.24|7.25|7.27|7.31|7.22|7.27|7.18|7.1|7.05|6.94|7.38|7.57|7.62|7.51|7.73|8.04|8.22|8.48|8.31|8.26|8.32|8.35|8.54|8.32|8.29|8.21|8.23|8.13|8.08|7.99|8.07|8.09|8.13|8.08|8.05|7.82||||||7.72|7.7|7.9|8.01|8.09|8.08|8.15|8.24|8.37|8.35|8.41|8.52|8.54|8.38|8.4|8.4|8.51|8.45|8.72||8.83|8.5|8.44|8.64|8.84|8.65|8.76|8.75|8.35|8.28|8.74|8.89|8.75|8.67|8.82|8.87|8.84|8.83|8.76|8.82|8.85|8.8|9.07|9.04|9.09|9.33|9.4|9.69|9.11|9.32|9.19|8.94|8.89|8.72|9.01|8.89|8.99|9.05|9.03|9.19|9.02|9.17|9.12|8.78|9.09|9.09|9.09|9.52|9.77|9.7|9.43|9.71|9.79|9.85|9.84|9.68|9.64|9.43|9.8|10.14|10.47||||||10.25|10.25|11.39|10.82|10.95|11.38|11.99|||12.1|11.9|11.88|12.05|12.28|12.28
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||8.23|8.23|8.27|8.54|8.59|8.63|8.81|8.25|8.23|8.21|8.18|8.3|8.22|8.46|8.32|7.81|7.49|7.38|7.41|7.58|7.48|7.52|7.42|7.42|7.34|7.42|7.4|7.44|7.38|7.21|6.82|6.98|6.97|6.96|7.12|7.18|7.43|7.23|7.25|7.34|7.36|7.42|7.43|7.51|7.37|7.2|7.09|6.96|7.11|7.1|7.09|7.05|7.02|7.01|7.08|7.11|6.84|7.16|6.96|6.96||7.07|6.95|6.93|6.87|6.77|6.82|6.66|6.56|6.91|6.82|6.76|6.77|6.72|6.69|6.73|6.73|6.66|6.6|6.55|6.55|6.74||||6.71|6.56|7.29|7.17|6.88|7.51|7.62|7.81|7.87|7.74|7.67|7.25|7.2|7.24|7.1|7.38|7.5|7.72|||7.65|7.7|7.72|7.62|7.71|7.71|7.73|7.99|7.74|7.83|7.78|7.73|7.62|7.44|8.06|8.21|8.06|7.99|8.19|8.36|8.52|8.62|8.7|8.7|8.68|8.65|8.68|8.96|8.83|8.95|8.72|8.62|8.76|8.72|8.74|8.78|8.91|8.93|8.7|8.56||||||8.36|8.24|8.6|8.67|9.17|9.3|9.5|9.84|9.84|10.05|9.61|9.99|9.45|9.54|9.6|9.42|9.53|9.65|9.67||9.56|9.48|9.46|9.25|8.89|8.98|9.14|9.17|9.19|9.06|9.15|9.15|9.02|9.04|9.06|8.75|8.83|8.85|8.77|8.92|9.12|9.08|9.16|9.15|8.96|9.07|9.2|9.21|9.18|9.16|8.99|8.91|9.03|8.88|8.92|8.84|8.8|8.71|8.62|8.54|8.54|8.51|8.5|8.46|8.19|7.94|7.87|8.08|8.37|8.34|8.32|8.39|8.58|8.66|8.73|8.67|8.79|8.75|8.72|8.86|8.8||||||8.59|8.53|8.69|8.73|8.95|9.15|8.97|||8.94|8.91|9.1|9.09|9.25|9.29
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||55.83|56.69|56.57|58.79|59.07|59.05|61.95|60.95|61.01|61.7|62.63|62.9|60.24|61.82|61.34|62.49|58.35|56.73|55.75|58.16|58.26|60.91|59.37|60.94|60.61|62|64.7|64.88|65.18|64.3|63.6|65.28|64.99|67|72.5|73.8|71.86|69.81|66.24|66.6|68.12|61.93|60.35|61.67|58.94|58.61|58.45|56.32|57.82|58.18|56.22|56.57|55.42|53.4|55.2|55.8|56.49|59.05|59.42|60.65||59.61|57.8|57.73|55.25|55.08|55.86|55.55|55.51|59.27|58.7|58.15|57.73|56.99|56.72|57.46|57.9|57.86|57.2|56.68|56.8|57||||56.49|51.35|52.21|55.6|58.04|63.39|64.89|66.12|65.8|67.13|66.86|66.28|65.59|65.55|63.67|67.15|67.67|70.01|||70.4|70.9|72.29|71.19|74.43|75.1|76.59|78.14|77.48|77.87|78|77.86|76.17|74.6|79.6|82.29|82.39|82.25|84.07|87.12|90|89.15|90.48|90.5|90.92|91.47|90.69|94.48|93.96|93.52|91.99|92.52|92.54|92.11|90.75|89.43|91.41|91.35|90.9|89.6||||||88.6|89.02|91.65|91.02|92.7|94.2|97.09|99.48|101.26|101.51|101.78|103.79|105.38|105.6|105.15|104.81|104.48|106.1|106.55||107.77|106.41|106|104.95|105.3|103.07|104.6|105.63|104.62|103.98|104.5|106.29|105.63|106.69|106.6|108.02|109.42|106.55|106.1|106.54|110.45|110.57|112.33|110.03|112.35|109.78|112.71|112.29|113.08|112.83|114.32|114.39|117.25|112.55|111.98|109.31|110.61|109.25|109.51|108.29|112.16|108.61|109.58|107.2|107.21|102.39|103.35|104.45|107|106.1|105.41|105.04|105.7|107.26|106.79|108.44|107.03|112.62|111.8|110.9|111.84||||||110.78|108.76|108.2|108.91|106.49|107.8|108.9|||102.61|101.9|103.01|106.01|107.7|108.29
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||1.89|1.92|1.9|1.93|1.94|1.94|1.92|1.96|1.94|1.91|1.92|1.91|1.9|1.9|1.92|1.89|1.88|1.87|1.89|1.97|1.98|1.99|1.99|2.01|1.97|1.95|1.96|1.96|1.98|2.01|1.95|2.03|2.08|2.06|2.05|2.07|2.07|2.05|2.08|2.1|2.14|2.14|2.16|2.1|2.1|2.08|2.09|2.06|2.1|2.07|2.07|2.07|2.11|2.08|2.03|2.06|2.05|2.06|2.1|2.06||2.04|2.07|2.08|2.09|2.08|2.08|2.08|2.05|2.16|2.18|2.22|2.15|2.19|2.31|2.24|2.12|2.12|2.17|2.18|2.16|2.29||||2.26|2.05|1.98|1.96|1.98|2.12|2.14|2.27|2.37|2.33|2.4|2.47|2.39|2.48|2.5|2.69|2.57|2.75|||2.6|2.61|2.65|2.41|2.42|2.33|2.27|2.39|2.32|2.26|2.23|2.19|1.99|1.93|2.06|2.12|2.13|2.11|2.18|2.25|2.23|2.27|2.25|2.22|2.19|2.18|2.18|2.23|2.27|2.34|2.27|2.22|2.28|2.23|2.21|2.26|2.24|2.23|2.22|2.15||||||2.07|2.06|2.13|2.08|2.19|2.17|2.26|2.23|2.22|2.23|2.25|2.32|2.3|2.29|2.23|2.24|2.2|2.14|2.15||2.1|2.09|2.11|2.1|2.12|2.11|2.19|2.36|2.26|2.05|2.02|1.98|1.97|1.92|1.93|1.94|1.94|1.94|1.98|1.96|1.97|1.98|1.98|1.94|1.93|1.94|1.97|1.98|1.98|2|2.01|1.97|1.99|1.99|2.01|2.01|2|1.99|1.97|1.97|1.95|1.92|1.92|1.94|1.97|1.88|1.8|1.81|1.85|1.85|1.92|1.91|1.93|1.93|1.97|1.92|1.98|1.98|2.08|1.99|1.99||||||1.95|1.91|1.96|1.94|2|2.02|2.01|||1.95|1.94|2|1.99|2.05|1.98
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||35.59|36.11|37.96|41.49|37.72|38.08|39.45|36.7|37.13|37.88|36.15|37.44|37.4|36.95|35.88|35.5|35.85|36.41|37.36|39.24|39.89|37.02|38.2|36.61|36.04|38.1|38.03|40.35|39.86|41.9|41.68|41.71|38.89|37.3|36.5|37.42|38.53|36.69|36.96|37.34|38.54|38.45|36.93|38.62|38.12|39|37.98|37.02|33.65|34.02|32.23|29.74|28.63|28.96|30.25|29.93|28.69|29.96|30.9|31.83||31.61|30.25|31|30.15|30.44|30.35|30.79|30.7|32.15|31.5|30.84|29.1|29.04|27.97|28.71|28.37|28.33|28.08|25.53|25.55|25.58||||25.75|24.99|24.27|22.06|23.33|25.45|27.05|28.62|30.28|29.13|27.49|27.61|28.18|29.36|29.58|31.38|32.35|33.4|||34.85|35.18|37.73|37.12|37.38|39.39|40.05|40.96|39.71|40.62|39.4|41.8|43|40.28|42.65|43.84|42.6|40.92|39.37|43.74|45.48|43.74|43.88|44.07|44.18|42.02|41.1|40.5|39.3|38.92|39.8|40.17|38.22|39.98|37.63|37.36|36.95|39.54|40.1|41.5||||||41.43|39.51|39.93|37.4|37.99|35.35|33.98|35.17|35.68|34.45|33.91|31.73|31.85|31.07|31.15|30.8|33.71|34.95|37.09||40.31|39.38|39.3|40.31|39.07|38.09|39.77|36.15|35.45|35.7|37.61|37.7|38.2|39|38.04|34.58|34.09|35|35.49|36.76|36.69|33.35|35.63|37.48|35.56|35.24|34.94|34.99|34.75|37.65|37.4|38.12|38.74|37.4|35.9|36.3|36.22|33.95|32.01|31.63|31.33|34.46|32.29|29.35|29.59|26.9|24.45|25.2|24.71|25.39|24.56|25.64|26.1|25.45|25.15|25|25.11|22.83|21.67|21.8|22.18||||||22.29|20.89|22.51|22.89|23.68|24.36|25.5|||24.42|22.75|24.38|22.16|21.53|21.92
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||10.34|10.56|9.6|9.95|9.95|9.94|10.05|10.18|10.07|10.08|10.18|10.28|9.9|9.95|10.09|9.92|9.38|9.18|9.14|9.73|9.66|9.76|9.7|9.71|9.5|9.67|9.93|9.93|9.9|9.7|9.38|9.62|9.67|9.67|9.76|9.93|9.92|9.9|9.99|10.19|10.26|10.38|10.35|10.4|10.28|10.29|10.31|10.06|10.41|10.35|10.45|10.9|11.45|10.67|10.28|10.27|10.2|10.18|10.18|10.24||9.97|9.68|9.61|9.4|9.38|9.42|9.32|9.1|9.74|9.66|9.39|9.43|9.33|9.38|9.34|9.45|9.27|9.28|9.18|9.12|9.27||||9.38|8.96|9.43|9.02|9.49|10.38|10.67|11.18|11.38|11.44|11.44|12.29|12.19|12.58|12.18|13|13.11|13.55|||13.34|13.42|13.21|12.81|13.03|13|13.09|13.45|13.53|13.53|13.65|13.68|13.63|13.28|14.18|14.54|14.41|14.5|14.97|14.9|14.98|15.61|15.42|15.65|15.58|15.45|15.46|16.84|17.25|18.13|18.51|16.83|16.35|16.82|16.35|16.75|16.22|16.52|15.02|14.47||||||14.47|14.21|14.83|14.27|14.88|15.03|15.53|14.79|14.78|14.51|13.94|14.35|14.3|14.22|14.44|14.02|14.15|14.38|14.32||14.32|14.24|13.96|14.09|13.72|13.99|13.93|14.11|13.58|13.37|13.63|13.75|13.84|13.95|13.95|13.79|14.12|13.86|13.8|13.71|13.78|13.81|14|13.81|13.44|13.72|13.8|13.6|13.57|13.55|13.71|13.56|13.86|14.05|14.3|14.29|14.04|13.63|13.39|13.3|13.31|13.2|13.18|13.07|13|12.68|12.47|12.7|13.08|13.27|13.1|13.19|13.18|13.3|12.99|12.86|12.73|12.7|12.61|12.83|12.91||||||12.86|12.66|12.86|12.9|13.2|13.61|13.6|||13.97|13.98|14|13.9|14.37|14.43
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||22.54|23.2|23.23|24.42|24.9|24.79|25.1|25.39|25.73|26.1|25.36|26|26.32|26.31|27.17|24.84|23.38|23.1|24.1|23.53|22.28|23|21.86|21.75|21.45|21.75|21.85|22.14|22.14|21.75|21.62|21.23|21.18|20.93|22.04|22.62|22.85|22.68|22.75|22.93|23.31|23.33|23.5|24.74|24.3|25.3|24.02|22.97|23.41|23.63|23.84|24.06|24.32|24.6|23.95|23.93|23.4|23.99|24.75|26.01||24.83|22.57|23.01|22.29|21.66|21.97|21.62|21.43|22.11|22.42|22.42|22.52|21.85|21.34|20.47|20.42|20.81|20.1|19.35|19.44|19.82||||20.6|19.24|19.98|18.85|19.21|20.58|20.77|21.36|21.65|22.03|21.57|21.77|21.7|22.43|21.91|22.86|23.18|23.65|||23.88|23.52|24.3|23.75|24.3|24.57|24.99|25.37|25.16|25.5|25.86|26.2|25.9|25.26|26.5|27.23|27.52|26.6|27.4|28.39|29.6|29.23|30.05|30.66|31.06|31.47|31|31.58|31.58|31.45|31.83|30.98|30.6|32.26|32.11|31.83|34.19|33.75|33.06|34.32||||||33.81|34.43|35.24|33.71|34|33|33.5|33.43|33.1|33.38|32.74|32.3|32.95|32.5|32.85|33.02|33.12|33.43|33.89||34.53|34.25|33.2|32.87|34.24|34.6|31.74|30.73|29.89|29.69|29.57|29.5|28.85|28.8|28.87|28.59|29.23|28.54|27.5|27.92|28.17|28.3|29|28.9|29.3|29.7|30.95|30.51|30.63|29.86|28.99|28.17|28.94|28.77|29.04|29.08|29.07|29.24|29.37|29.32|29.03|28.93|28.5|29|28.44|25.85|24.19|23.97|24.73|24.61|24.7|25.03|24.75|24.74|24.65|24.92|25.3|25.18|24.79|25.19|24.8||||||24.41|24.52|24.59|24.94|25.03|25.34|24.83|||25.02|25|25.23|25.19|25.36|25.83
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||44.59|42.78|43.19|39.42|39.57|39.25|39.8|39.89|40.31|40.39|40.96|41.5|41.5|41.7|41.75|40.9|38.89|38.11|38.81|40.44|40.21|39.68|39.64|39.71|39.12|39.25|39.78|40.06|40.02|40.17|40.1|40.73|40.6|40.39|40.63|41.38|42.11|42.14|42.94|43.18|43.76|44.25|44.2|45.21|44.05|43.77|44.14|43.6|44.25|44.95|44.76|45.19|44.52|45.52|46.76|46.35|42.87|43.24|43.27|43.65||43.26|41.75|41.38|41.55|40.55|40.33|41.18|40.95|41.59|41.94|41.36|41.59|41.69|41.65|41.64|41.59|41.78|41.89|41.68|41.66|41.8||||41.98|39.07|40.53|36.89|39.2|41.37|41.79|42.43|42.99|42.97|43.22|43.09|42.64|43.19|43.46|46.02|47.9|47.44|||46.59|46.5|45.08|44.04|43.31|43.98|43.05|42.83|43.33|43.81|41.6|41.14|40.95|39.88|41.54|42.42|40.55|41.22|40.98|41.94|42.5|43.44|43.92|43.66|42.55|42.23|42.8|43.45|43.17|43.34|43.33|43.88|42.93|41.85|41.5|41.2|41.04|41.05|41.21|39.6||||||38.4|37.99|39.13|38.27|39.61|39.67|40.13|40.6|40.67|41.19|40.61|40.99|41.48|40.64|40.84|41.02|41.51|41|41.65||41.46|42.05|42.05|42.45|42.05|42.18|42.8|42.96|41.86|41.49|41.64|41.87|41.66|41.9|41.37|41.73|41.66|42.04|41.64|42.43|43.21|44.11|46.4|44.3|41.22|41.31|41.3|42.25|42.2|42.88|41.91|41.07|42.25|42.37|42.78|43.27|42.92|43.66|43.52|42.8|43.6|43.41|42.84|42.71|43.72|43.1|40.4|41.39|41.27|41.19|40.02|40.46|41.25|41.14|42.28|42.33|40.34|40.81|41.51|42.1|43.14||||||43.75|42.77|43|42|43.79|43.71|44.27|||44.49|44.17|45.3|44.36|45.7|46.92
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||25.77|26.23|26.4|27.9|27.8|27.31|28.88|28.51|29.28|28.29|28.46|28.75|28.61|28.04|28.05|26.8|27.09|25.99|28.16|29.66|28.74|29.55|29.81|30|28.28|28.91|26.28|25.88|26.7|25.66|25.45|25.19|24.2|24.11|25.6|25.67|28.18|27.84|25.31|23.91|21.74|21.31|20.99|22.34|21.63|21.29|21.08|20.48|21.08|21.59|22.02|21.12|21.25|21.79|21.12|20.19|19.4|19.92|20|20.45||19.36|18.93|19.39|19.32|19.13|19.49|19.66|19.61|20.4|20.28|19.38|19.51|19.11|18.91|18.77|18.96|19.01|18.68|18.69|18.25|18.8||||18.53|18.16|19.3|17.82|16.2|17.73|17.99|18.94|19.39|19.49|19.38|19.75|20.01|20|19.21|20.59|20.68|21.7|||22.43|22.64|23.4|22.62|23|23.38|24.74|25.35|25.61|26.12|25.94|24.85|23.86|23.17|23.75|25.22|25.14|24.99|25.57|26.43|26.85|27.9|27.23|27.06|27.58|27.61|26.41|26.24|24.22|24.08|23.6|24.15|23.93|23.19|22.75|22.83|23.53|24.03|23.94|23.72||||||23.2|22.72|23.76|23.76|24.59|24.43|24.89|26.1|26.44|26.96|27.08|27.89|28.12|26.75|26.06|25.76|26.58|26.18|27.6||27.42|28.21|28.48|28.4|27.87|28.36|29.42|30.09|30.14|30.72|30.72|32.59|34.4|34.35|34.26|34.38|31.59|29.85|29.27|32.52|29.7|30.16|29.89|29.02|30.48|30.9|29.97|30.6|30.3|28.32|28.95|28.61|26.9|24.89|26.1|27.8|28.1|27.85|29.4|28.99|32|30.15|29.8|30.83|32.58|32.94|33.2|35.49|36.09|36|34.5|37.15|35.5|34.74|32.56|32.78|29.8|29.3|29.94|33.25|33.9||||||30.82|28.02|28.77|26.15|27.76|26.85|24.41|||24.45|22.23|21.83|21.93|22.75|20.68
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||19.51|20.11|21.9|22.4|22.2|20.85|18.95|17.23|16.76|16.7|16.39|16.03|15.94|15.66|15.76|15.21|15.59|15.2|15.21|16.41|16.15|16.1|16.07|15.85|15.42|16.49|16.3|16.25|16.01|17.05|16.85|16|15.68|14.25|14.91|14.66|15.12|14.54|15.17|15.17|13.79|13.69|13.56|14.24|13.96|13.74|13.72|13.3|13.38|13.4|13.2|12.88|12.6|12.77|12.86|13.04|12.72|13.15|13.23|13.37||13.17|13.13|12.76|12.61|12.65|12.72|12.87|12.31|12.88|12.8|12.57|12.31|12.06|11.99|11.94|11.94|11.75|11.79|11.5|11.4|11.5||||11.24|10.75|10.65|10.18|10.73|11.84|11.83|12.35|12.47|12.32|12.13|12.35|12.28|12.49|12.16|12.72|13.1|13.7|||13.65|13.94|13.88|13.62|13.9|13.98|14.05|14.49|14.23|14.15|13.9|13.86|13.8|13.42|14.2|14.85|14.82|14.33|14.56|15.15|15.31|15.75|16.05|16.04|15.96|16.19|15.93|16.35|15.87|16.19|16.02|15.92|15.99|15.66|15.68|15.69|16.25|16.72|16.07|15.94||||||15.58|15.52|15.92|15.64|16.1|16.04|16.1|16.97|17.08|16.95|16.66|16.83|17.09|16.98|16.65|16.59|16.91|16.89|17.55||18|18.14|17.58|18.01|17.73|19.67|20.75|20|20.52|20.37|21.3|21.8|22.26|21.42|21.3|20.44|19.9|20.23|19.3|20.02|20.77|20.81|21.8|21.98|22.39|22.25|22.99|21.68|22.71|22.94|22.2|22.62|20.56|19.99|19.28|17.53|17.34|17.91|18.21|17.33|17.53|18.23|17.7|17.83|18.23|17.73|17.21|17.6|19.56|20.18|19.66|20.64|19.61|18.82|17.11|16.65|16.63|16.07|16.18|17.37|19.3||||||18.43|16.75|17.41|16.45|17.72|18.56|18.97|||18.2|17.4|17.91|17.21|17.67|18.48
08031|100729|/equities/shinva-medical|SHANGHAICOMP||19.96|19.53|19.36|19.9|20.52|19.62|19.6|19.59|19.52|19.51|19.66|19.67|18.65|18.6|18.93|18.69|18.25|18.15|18.63|19.18|19.19|19.76|19.69|19.85|19.8|19.5|19.73|19.97|19.87|19.66|19.05|19.44|19.39|19.54|20.07|20.08|20.08|20.13|20.48|20.85|20.44|20.25|20.24|20.84|20.76|21.9|21.88|22.14|22.15|22.65|21.89|21.27|20.55|20.75|20.09|19.01|18.96|19.33|19.69|19.28||19.11|19.5|19.31|19.53|19.17|18.89|19.3|19.08|20.4|20.67|20.2|20.71|20.12|20.64|21.95|21.81|20.68|19.77|20.58|20.56|18.69||||16.99|16.55|17.16|16|16.52|18.36|20.1|20.96|20.93|20.89|20.55|20.22|20.4|22.15|21.94|22.61|22.99|24.4|||24.69|24.81|25.47|24.95|24.55|26.3|27.25|27.76|27.25|28.49|26.8|25.35|24.69|24.12|24.6|25.8|24.29|23.6|24.95|25.51|25.93|23.57|23.38|23.93|24.71|24.96|24.08|24.57|24.15|25.7|24.87|25|25.12|24.58|24.08|23.97|25.44|25.57|25.25|23.43||||||21.69|21.74|22.2|22.41|23.27|23.27|24.88|26.06|26.56|26.9|27.58|27.28|28.62|28.9|29.71|28.85|30.03|30.94|31.72||32.2|30.41|29.4|30.3|30.97|29.18|28.45|28.84|27.32|28.36|28.64|28.85|27.15|26.14|25.62|25.79|26.61|25.19|24.84|25.23|26.45|25.51|24.93|25.84|25.24|26.24|26.53|24.12|21.93|22.18|22.45|23.13|22.53|22.05|22.8|20.73|20.72|20.55|20.13|19.62|19.79|20.37|20.64|20.43|21.25|21.77|22.96|24.33|25.89|25.6|23.88|23.8|23.98|24.5|24.8|24.37|24|24.09|24.75|25.43|26.43||||||26.57|26.1|27.49|27.4|29.42|29.08|28.49|||28.1|29.08|29.25|30.53|30.48|31.67
08032|100637|/equities/shuangliang|SHANGHAICOMP||16.91|17.28|17.29|18.09|18|18.53|19.68|19.5|19.66|18.42|17.71|18.21|18.18|17.55|16.59|16.46|16.27|16.4|16.97|17.81|17.5|17.39|17.67|17.29|16.55|17.73|17.73|18.63|17.69|17.69|18.21|18.1|17.94|17.06|17.5|18.48|18.54|17.77|18.38|18.8|18.09|16.85|16.15|16.58|16.18|16.04|16|15.62|15.98|17.38|15.82|14.94|14.12|14.51|14.51|14.16|13.29|13.29|13|12.7||12.12|11.96|11.91|11.8|11.3|11.41|11.6|11.64|12.29|11.97|11.84|11.37|11.23|11.06|11.21|11.18|11.07|11.24|10.55|10.19|10.53||||10.14|9.95|9.94|9.39|9.66|10.44|10.65|11.58|11.89|11.25|10.23|10.44|10.55|10.55|10.68|11.21|11.36|11.64|||11.66|11.66|11.79|11.66|11.83|11.58|11.85|12.12|11.95|12.27|11.93|11.69|11.91|12.27|12.94|13.11|13.44|12.64|12.1|12.12|12.31|12.6|12.66|12.48|12.44|12.3|11.89|12.14|11.52|11.15|11.1|11.01|10.97|11.15|10.46|10.26|10.67|10.64|10.38|10.29||||||9.79|9.66|9.96|10|10.18|10.2|10.64|10.52|10.75|10.16|9.7|9.86|10.13|9.6|9.63|9.72|9.92|9.95|10.15||10.06|10|9.94|10.13|9.88|9.68|10.06|10.05|10.05|10.02|10.44|10.79|10.73|10.95|11.09|11.39|11.36|11.71|10.86|10.51|10.91|11|11.53|11.66|11.71|11.88|11.83|12.33|12.17|12.58|12.42|12.39|12.66|12.41|12.72|13.06|13.03|13.35|13.42|12.87|12.9|13.52|13.72|13.39|13.22|13.36|12.48|11.98|11.76|10.69|10.39|10.92|11.21|11.13|10.44|10.32|9.82|9.58|9.2|10.22|11.35||||||11.35|11.22|12.1|11.13|12.26|12.55|11.99|||11.27|11.03|11.51|11.39|11.44|11.38
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||8.82|9.08|8.51|8.97|8.7|8.45|8.37|8.42|8.5|8.58|8.66|8.57|8.45|8.38|8.2|8.06|7.8|7.68|7.73|8.2|8.2|8.3|8.35|8.16|7.9|8.14|8.26|8.14|8.07|8.04|7.7|7.84|8.01|8.09|7.87|7.86|7.81|7.67|7.83|7.79|7.77|7.66|7.77|8.02|7.95|7.84|7.88|7.82|8|8.05|7.87|7.93|8.25|8.65|8.56|8.51|8.41|8.7|8.17|7.43||||||||||||6.75|6.68|6.64|6.65|6.55|6.53|6.52|6.53|6.53|6.38|6.47||||6.34|6.09|6.29|5.99|6.3|6.89|6.88|7.33|7.62|7.08|7.18|7.22|7.15|7.24|7.09|7.29|7.54|7.84|||7.55|7.61|7.72|7.78|7.86|7.82|8.09|7.35|7.3|7.33|7.24|7.17|7.14|6.86|7.55|8.05|8.16|8|8.24|8.58|8.66|9.1|8.6|8.36|8.42|8.51|8.78|8.18|8.16|7.99|7.89|7.87|7.92|7.84|7.91|7.89|8.1|8.16|8.17|7.95||||||7.76|7.42|7.64|7.56|7.89|8|8.03|8.32|8.31|8.62|8.62|9.02|8.85|8.79|8.88|8.69|8.73|8.49|8.8||8.75|8.69|8.81|8.72|8.89|8.69|9.26|9.18|9.08|9.01|9.16|9.38|9.84|9.81|10.15|10.36|10.09|9.17|9.47|9.82|8.93|9.1|8.85|8.15|8.11|8.33|8.23|8.21|8.35|8.65|8.18|8.11|8.23|7.48|7.48|7.27|7.39|7.28|7.23|7.34|7.29|7.52|7.59|7.42|7.87|8.05|7.62|8.1|8.32|8.24|8|8.28|8.41|8.23|8.3|7.96|7.91|7.88|8.75|9.12|10.1||||||9.8|10.18|9.8|8.91|8.1|8.06|8.26|||8.13|8.16|8.26|7.8|8.15|7.96
08034|100940|/equities/changhong-elec|SHANGHAICOMP||2.8|2.82|2.79|2.85|2.86|2.86|2.89|2.9|2.89|2.89|2.89|2.88|2.82|2.83|2.85|2.85|2.82|2.81|2.82|2.97|2.98|3.03|3|3.02|3.05|3.04|3.05|3.08|3.07|3.04|2.99|3|3.09|3.03|3.09|3.01|2.97|2.91|2.99|2.91|2.91|2.88|2.9|2.96|2.92|2.96|2.89|2.81|2.87|2.87|2.87|2.85|2.88|2.84|2.82|2.87|2.83|2.88|2.9|2.93||2.96|2.91|2.85|2.8|2.81|2.8|2.72|2.66|2.77|2.77|2.75|2.7|2.69|2.72|2.72|2.69|2.68|2.69|2.67|2.64|2.7||||2.65|2.57|2.61|2.56|2.61|2.75|2.74|2.84|2.84|2.82|2.86|2.91|2.88|2.94|2.86|2.91|2.91|2.97|||2.94|2.91|2.88|2.84|2.87|2.87|2.86|2.9|2.91|2.88|2.89|2.84|2.83|2.73|2.89|2.96|2.95|2.87|2.93|3.03|3.06|3.13|3.11|3.07|3.06|3.08|3.03|3.12|3.13|3.2|3.2|3.16|3.24|3.19|3.2|3.24|3.28|3.26|3.27|3.18||||||3.06|3.03|3.02|2.99|3.18|3.2|3.2|3.35|3.41|3.48|3.32|3.47|3.45|3.42|3.34|3.39|3.35|3.32|3.35||3.31|3.26|3.23|3.28|3.22|3.22|3.33|3.42|3.53|3.5|3.18|3.2|3.13|3.2|3.18|3.25|3.22|3.07|3.08|3.11|3.01|3.01|2.98|2.95|2.84|2.91|2.95|2.93|2.98|2.97|2.97|2.89|2.91|2.93|2.91|2.87|2.87|2.83|2.83|2.82|2.81|2.78|2.76|2.74|2.77|2.72|2.69|2.72|2.76|2.8|2.76|2.8|2.8|2.82|2.82|2.8|2.84|2.85|2.85|2.91|2.92||||||2.88|2.85|2.92|2.95|3.07|3.16|3.12|||3.02|3.01|3.13|3.01|3.12|3.06
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||13.5|13.82|13.27|13.42|13.18|13.09|12.72|12.83|12.89|12.69|12.87|12.81|12.53|12.72|13.05|12.71|12.83|12.43|12.4|12.78|12.47|12.61|12.78|12.92|12.93|13.08|13.02|13.56|13.69|13.98|13.73|14.08|14.33|14.27|13.56|13.81|13.23|13.02|12.44|12.48|12.22|11.92|11.97|12.02|11.85|11.85|11.9|11.88|12.02|11.92|11.9|11.75|11.96|11.98|11.84|12.08|11.84|11.79|11.7|11.74||11.69|11.87|12.04|11.95|11.84|11.94|11.75|11.39|11.65|11.74|11.58|11.48|11.32|11.42|11.53|11.1|11.2|11.35|11.1|11.05|11.29||||11.03|10.99|10.73|10.6|10.66|11.18|10.73|10.94|11.15|11.14|10.89|10.92|10.95|11.02|11.11|11.29|11.13|11.29|||10.82|10.74|10.76|10.7|10.63|10.66|10.86|10.97|10.96|10.96|11.02|10.9|10.84|10.46|11.39|11.68|11.97|11.61|11.5|12.03|12.17|12.28|12.13|12.1|12.03|12.13|12|12.2|12.05|12.01|12.08|12.07|12.1|12.03|11.97|12.13|12.19|12.08|11.76|11.4||||||11.1|11.2|11.28|11.32|11.55|11.58|11.7|11.58|11.63|11.48|11.58|11.5|11.72|11.86|11.8|11.71|11.95|12.08|12.21||12.5|12.16|12|12.14|12.41|12.3|11.98|11.8|11.8|11.79|12.11|12.05|11.91|11.79|11.92|11.95|12.03|11.94|12|11.82|12|11.71|11.83|11.42|11.49|11.37|11.5|11.48|11.44|11.52|11.52|11.44|11.47|11.5|11.8|11.61|11.5|11.53|12.14|12.17|12.45|13.13|12.87|12.75|13.11|13.09|13.2|13.31|13.06|12.9|12.52|13.12|13.1|12.83|12.82|12.35|12.35|12.41|12.81|12.91|13.44||||||14.37|14.17|14.58|13.74|13.55|13.9|14.47|||13.29|12.59|12.67|12.87|12.98|12.54
08036|101065|/equities/em-technology|SHANGHAICOMP||13.09|13.07|13.51|14.36|14.5|14.92|14.85|13.5|13.71|13.56|13.31|14.2|14.18|14.11|14.13|13.62|13.4|13.25|13.05|13.32|12.38|12.63|11.8|11.27|11.01|11.49|11.66|11.51|10.92|10.8|10.8|10.8|10.68|10.7|11.15|11.5|11.55|11.37|11.36|12.2|12.68|12.92|12.73|13.25|13.31|13.76|13.01|12.93|13.33|13.66|13.01|13.24|13|13.4|13.55|13.7|13.49|13.61|13.53|14.11||13.51|13.4|12.97|12.55|12.73|12.92|12.83|12.68|13.35|13.5|13.55|13.69|13.36|13.4|13.08|12.82|12.62|12.23|11.95|11.4|12.01||||10.92|10.51|10.34|9.77|10.63|11.69|11.81|12.22|12.48|12.26|11.65|11.46|11.5|11.77|11.51|11.95|11.84|11.6|||11.72|11.96|12.48|12.35|12.6|12.69|13.02|13.04|12.9|13.46|13.33|13.64|13.52|12.74|13.53|14.16|13.96|13.1|13.63|13.87|14.43|14.65|15.03|15.29|15.51|15.38|15.69|16.23|15.87|15.6|15.25|15.41|15.15|15|15.07|15.53|15.94|15.96|15.91|16.09||||||15.83|15.29|15.56|15.73|16.11|15.88|16.38|16.61|16.3|16.16|15.87|15.5|16.15|16|16.3|16.29|16.51|16.39|17.1||17.35|17.76|17.7|17.54|17.56|17.14|17.15|17.51|17.78|17.8|18.1|18.01|18.24|17.23|17.63|17.29|17.23|17.3|17.28|17.51|17.9|18.4|18.85|18.68|18.52|17.87|17.82|17.99|17.98|18.25|17.27|17.34|17.37|16.52|16.64|16.3|15.59|16.11|15.87|16.05|16.23|16.54|16.52|16.55|15.75|15.28|14.28|14.84|14.48|14|13.5|13.99|14.55|14.5|15.04|15.94|15.95|16.04|15.14|15.58|15.67||||||15.93|14.77|14.76|14.96|15.56|16.4|16.37|||16.69|17.25|17.86|18.23|17.89|17.58
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||3.91|3.9|3.84|3.89|3.87|3.86|3.87|3.91|3.91|3.88|3.89|3.88|3.84|3.86|3.88|3.88|3.81|3.8|3.89|4.01|4.02|4.04|4.03|4.04|4.03|4.05|4.05|4.11|4.04|4.02|3.97|4.05|4.23|4.06|3.94|3.93|3.93|3.93|3.99|4.06|3.96|3.96|3.94|3.97|3.98|4.02|4.04|4.05|4.14|4.12|4.1|4.13|4.17|4.33|4.27|4.31|4.36|4.49|4.42|4.3||4.3|4.35|4.18|4.13|4.13|4.14|4.09|3.9|4.05|4.03|4.01|4|4.03|4.07|4.08|4.07|4.11|4.16|4.09|4.01|4.14||||4.14|4.09|4.14|3.94|4.03|4.26|4.12|4.37|4.46|4.38|4.46|4.54|4.55|4.65|4.61|4.76|4.61|4.66|||4.57|4.54|4.64|4.5|4.52|4.44|4.49|4.53|4.56|4.57|4.52|4.52|4.45|4.25|4.57|4.7|4.67|4.51|4.66|4.86|4.83|4.98|4.83|4.85|4.8|4.8|4.78|4.96|5.02|5.1|5.13|5.05|5.26|4.97|4.91|5.03|5.22|5.1|5.04|4.68||||||4.48|4.55|4.53|4.46|4.66|4.58|4.57|4.72|4.79|4.92|4.93|5.05|5.11|5.07|5.26|5.48|5.56|5.47|4.97||5.38|5.87|5.34|4.85|4.41|4.01|4.1|4.27|4.21|4.29|4.1|4.27|4.29|3.9|3.61|3.59|3.67|3.64|3.68|3.68|3.67|3.64|3.58|3.51|3.47|3.57|3.51|3.5|3.49|3.44|3.49|3.41|3.35|3.33|3.35|3.34|3.37|3.34|3.37|3.4|3.38|3.45|3.46|3.38|3.5|3.61|3.62|3.7|3.43|3.29|3.35|3.54|3.5|3.54|3.57|3.55|3.55|3.45|3.41|3.47|3.43||||||3.39|3.37|3.43|3.36|3.45|3.53|3.49|||3.37|3.45|3.44|3.43|3.53|3.38
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||20.43|20.85|21.36|23.1|22.82|23.29|24.45|22.23|21.6|21.87|20.45|20.44|18.58|19.25|18.52|18.71|18.33|17.94|18.33|19.55|19.06|18.78|17.07|16.93|16.77|17.43|18.13|18.91|19.15|18.12|16.75|16.31|15.22|14.91|14.87|13.52|13.35|13.14|13.15|13.63|13.94|13.75|13.75|14.03|14.25|13.74|13.49|13.18|13.27|13.42|13.46|13.59|13.11|13.12|13.38|12.9|12.97|12.93|13.16|13.23||13.1692|13.2923|12.8308|13.0231|12.9462|13.0615|13.2231|12.8231|13.0385|12.2077|11.8154|11.3923|11.1308|11.2231|11.3385|11.2846|11.2846|11.4692|11.1769|11.1846|11.0846||||10.4846|9.8923|10.1538|10.0154|11.1308|12.3692|11.7538|10.6846|10.7692|10.4077|10.4154|10.5154|10.2385|10.6231|10.5077|10.6154|10.8|10.7154|||10.7077|10.8385|10.5538|9.8692|10.0385|10.1|10.1308|10.2154|10.1077|10.2|10.1538|10.0769|9.8538|9.6231|10.3385|10.6615|10.5231|10.3308|10.3923|10.7769|11.1769|11.2231|11.3231|11.3231|11.3692|11.3692|11.2308|11.5308|11.3|11.6|11.4|11.2846|11.4846|11.2308|11.4154|11.5539|11.8|11.8539|11.7615|11.6538||||||11.2692|11.1462|11.5615|11.4231|12.1|12.1154|12.0539|12.6|12.6385|13.0231|12.8846|12.9923|13.1385|13.0769|13.2154|13.0462|13.2308|13.2923|13.6077||13.5385|12.6769|12.5154|12.5692|12.4231|12.1923|12.5846|12.7308|12.9|12.7692|13.0846|13.2385|12.8539|12.4231|12.3539|12.3769|12.4846|12.4769|11.9462|12.4077|11.9385|12.3077|12.2385|12.1077|11.9615|12.1154|12.1077|12.3539|12.2154|12.3231|12.4462|11.3154|11.4077|11.2538|11.3923|11.0538|10.9231|10.8|10.7077|10.4846|10.6077|10.4692|10.4154|10.3538|10.3846|10.1538|9.7692|10.1|10.7692|10.7154|10.9154|10.8538|11|11.1|10.9538|10.9692|11.0462|11.0308|11.0769|11.4462|11.4077||||||11.1923|11.1769|11.4462|11.6|11.9077|12.5|12.4|||12.3308|12.4923|12.7846|12.8231|13.5154|13.4692
08039|100806|/equities/gold-summit|SHANGHAICOMP||5.78|5.82|5.89|5.87|5.87|5.84|5.91|5.99|5.96|5.9|5.9|5.86|5.79|5.8|5.83|5.81|5.79|5.72|5.8|6.08|6.17|6.17|6.12|6.1|6.07|6.11|6.09|6.26|6.32|6.16|5.8|6.22|6.39|6.08|6.14|6.15|6.17|6.35|6.27|6.4|6.49|6.3|6.3|6.4|6.4|6.5|6.38|6.03|6.18|6.09|6.07|5.78|5.81|5.81|5.82|5.91|5.91|5.86|5.89|5.96||6|6.03|5.88|5.8|5.76|5.71|5.61|5.46|5.78|5.72|5.7|5.66|5.7|5.81|5.8|5.66|5.64|5.77|5.47|5.36|5.61||||5.65|5.54|5.61|5.28|5.33|5.73|5.76|6.11|6.33|6.35|6.45|6.77|6.66|7.4|7.3|8.03|7.3|7.07|||6.81|7.26|7.17|6.52|6.65|6.58|6.22|6.44|6.5|6.52|6.29|6.22|6.1|5.89|6.54|6.65|6.53|6.45|6.32|6.33|6.36|6.45|6.39|6.3|6.27|6.25|6.22|6.39|6.44|6.51|6.59|6.37|6.42|6.43|6.17|6.17|6.3|6.32|6.22|6.14||||||5.78|5.65|5.7|5.61|5.9|5.89|6|6.12|5.98|6.1|6.02|6.14|6.17|6.17|6.19|6.12|6.16|6.1|6.14||6.03|6|5.98|5.95|5.87|5.8|5.96|6.08|6.07|5.91|5.98|6.02|6|5.9|5.93|5.9|5.99|5.89|6|5.98|5.81|5.81|5.77|5.64|5.6|5.63|5.68|5.71|5.69|5.6|5.59|5.56|5.61|5.58|5.57|5.51|5.57|5.46|5.49|5.43|5.31|5.37|5.35|5.31|5.46|5.43|5.3|5.41|5.6|5.66|5.8|5.77|5.83|5.92|5.95|5.9|5.94|5.91|5.97|6.03|6.04||||||5.76|5.69|5.96|5.86|6.45|7.13|6.89|||6.8|7.12|6.47|6.34|6.65|6.56
08040|101156|/equities/hebang-corp|SHANGHAICOMP||3.98|3.92|3.94|4.03|3.97|3.92|3.99|4.02|4.08|4.06|4.02|3.96|3.93|3.85|3.76|3.75|3.73|3.65|3.74|3.92|3.88|3.91|3.91|3.93|3.9|3.95|3.93|4.17|4.19|4.2|4.09|4.1|4.06|4.04|4.04|4.22|4.3|4.32|4.6|4.35|4.42|4.26|4.14|4.18|4.18|3.94|3.9|3.83|3.82|3.89|4.02|3.99|4.08|4.27|4.18|3.9|3.8|3.77|3.59|3.54||3.4|3.39|3.4|3.43|3.4|3.34|3.28|3.26|3.42|3.38|3.18|3.15|3.19|3.17|3.11|3.08|3.15|3.14|3.13|3.11|3.21||||3.16|3.03|3.05|2.9|3.16|3.43|3.4|3.58|3.68|3.66|3.73|3.76|3.66|3.68|3.53|3.53|3.44|3.5|||3.53|3.51|3.55|3.55|3.43|3.47|3.46|3.51|3.54|3.58|3.56|3.46|3.48|3.35|3.71|3.81|3.8|3.65|3.64|3.79|3.94|3.9|3.89|3.89|3.93|3.9|3.99|4.08|3.95|4.07|4.13|3.92|3.8|3.73|3.77|3.72|3.8|3.74|3.73|3.73||||||3.51|3.6|3.64|3.57|3.63|3.67|3.64|3.78|3.88|3.78|3.96|3.6|3.36|3.33|3.28|3.3|3.32|3.31|3.4||3.41|3.41|3.38|3.37|3.3|3.3|3.46|3.51|3.56|3.51|3.63|3.65|3.62|3.62|3.54|3.56|3.51|3.62|3.65|3.76|3.42|3.37|3.43|3.38|3.35|3.46|3.43|3.52|3.45|3.44|3.42|3.44|3.28|3.21|3.4|3.36|3.27|3.23|3.25|3.27|3.19|3.42|3.4|3.43|3.58|3.56|3.48|3.72|3.75|3.84|3.9|4.08|4.01|4.06|4.18|3.9|4.02|3.81|4.23|4.23|4.03||||||3.93|3.74|3.87|3.93|4.16|4.5|4.8|||4.57|4.64|4.79|4.35|4.1|3.96
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||12.69|13.23|13.09|14.06|13.5|12.27|12.82|12.75|12.96|13|12.56|12.91|12.82|12.8|12.88|12.5|12.69|12.55|11.41|12.16|12.59|12.17|12.28|12.08|12.26|12.49|11.35|11.35|11.35|11.18|11.03|11.38|11.4|10.36|10.73|10.81|10.63|10.48|10.55|10.75|10.87|10.96|10.99|11.58|11.04|11.03|10.85|10.53|10.81|10.76|10.29|10.42|10.22|10.18|10.36|10.32|10.2|10.54|10.65|10.95||10.63|10.46|10.32|10.27|10.16|10.18|10.23|10.05|10.6|10.4|10.37|10.31|10.11|10.19|10.13|10.01|9.97|9.99|10.07|9.86|9.87||||10.25|10.17|9.83|9.42|10.41|10.76|10.71|11.28|11.34|11.17|11.45|11.63|11.54|11.86|11.58|12.21|12.59|12.91|||12.68|12.93|13.05|12.78|13.18|13.12|13.29|13.76|13.54|13.65|13.42|13.41|13.42|13.28|13.25|13.45|13.1|13.27|13.43|13.99|14.2|14.61|14.83|14.61|14.65|15.32|15.95|15.37|16.04|17.82|16.2|14.73|13.39|13.5|12.91|12.8|13.1|13.36|13.46|13.15||||||12.89|12.46|13.11|12.9|13.52|13.4|14.07|14.54|14.15|14.69|14.3|14.79|14.73|14.63|14.97|15.45|14.58|13.89|13.95||13.6|13.51|13.32|13.41|13.26|12.99|13.53|13.83|13.72|13.42|13.63|13.89|13.8|13.77|13.62|13.74|13.83|13.7|13.62|13.92|13.89|14.33|14.64|14.35|14.07|14.37|14.27|14.15|14.09|13.93|13.93|13.6|14.08|13.92|14.29|14.08|14.3|14.85|14.34|13.04|12.61|12.44|12.38|12.33|13.04|12.66|12.66|12.96|13.42|13.72|13.51|13.75|14.01|14.31|14.4|14.59|14.89|14.74|14.69|15.06|15.35||||||15.19|14.7|14.86|14.39|14.87|15.26|15.11|||15.35|15.48|15.27|15.49|15.49|15.6
08042|100383|/equities/sc-langsha|SHANGHAICOMP||14.24|14.39|14.5|14.89|14.64|14.62|14.75|15.06|14.64|14.63|14.6|14.62|14.6|14.53|14.3|14.15|14.15|13.77|13.82|14.48|14.53|14.58|14.44|14.24|14.23|14.24|14.16|14.19|14.14|14|13.67|14.09|14.19|13.97|14.28|14.51|14.59|14.91|14.72|14.5|14.39|14.38|14.25|14.55|14.36|14.19|14.18|13.97|14.18|14.17|13.97|14.04|13.82|13.8|13.94|14.06|14.01|13.99|14.08|14.24||13.97|14.01|13.8|13.78|13.7|13.82|13.7|13.5|13.94|13.69|13.63|13.64|13.46|13.82|13.93|13.98|13.74|13.91|14|13.78|14.18||||14.04|13.95|15.44|17.16|16.29|17.42|15.84|16.12|16.66|16.81|15.28|16.47|15.73|16|15.5|15.17|15.24|15.68|||15.03|15.29|15.15|15.34|15.33|15.82|14.38|14.45|14.43|14.4|14.28|14.06|14.25|13.52|14.31|14.97|14.83|14.52|14.75|15.21|15.18|15.38|15.51|15.18|14.87|14.84|14.51|14.96|14.82|14.97|14.9|14.86|14.54|14.08|14.23|14.11|14.28|14.28|14.3|14||||||13.87|13.37|13.8|13.8|14.56|14.85|14.69|15.36|14.89|15.51|15.36|15.82|15.67|15.16|15.12|14.94|15.23|15.04|15.15||14.65|14.48|14.55|14.52|14.38|14.15|14.53|14.89|15.21|14.82|15.09|15.18|15|15|14.83|14.93|14.69|14.69|14.4|14.59|14.83|14.98|15.04|15|14.64|14.97|14.94|15.03|15.01|15.02|15.29|14.86|14.74|14.44|14.72|14.54|14.46|14.4|14.3|14.24|14.25|14.06|14.12|13.93|14|13.95|13.3|13.39|13.71|13.92|13.94|14.05|14.23|14.18|14.15|14.14|14.21|14.15|14|14.18|14.14||||||13.91|13.77|14.12|14.15|13.81|14.22|13.96|||14.33|14.91|14.88|14.79|15.09|14.85
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||1.48|1.54|1.59|1.53|1.58|1.62|1.7|1.89|1.72|1.56|1.42|1.4|1.38|1.4|1.43|1.4|1.38|1.38|1.41|1.45|1.49|1.52|1.5|1.57|1.47|1.41|1.42|1.43|1.42|1.43|1.3|1.41|1.48|1.46|1.48|1.53|1.52|1.48|1.53|1.53|1.57|1.67|1.68|1.68|1.73|1.73|1.72|1.71|1.74|1.7|1.68|1.69|1.72|1.72|1.65|1.68|1.68|1.69|1.72|1.7||1.7|1.69|1.73|1.74|1.77|1.8|1.75|1.72|1.81|1.82|1.86|1.82|1.86|1.92|1.93|1.83|1.84|1.86|1.88|1.89|1.82||||1.72|1.66|1.7|1.71|1.68|1.85|1.84|1.94|1.98|1.95|2.04|2.13|2.12|2.36|2.62|2.81|2.55|2.32|||2.23|2.29|2.19|2.12|2.19|2.05|2|2.11|2.06|2.04|2|1.82|1.77|1.63|1.72|1.77|1.76|1.73|1.78|1.86|1.88|1.92|1.89|1.86|1.85|1.88|1.87|1.93|1.94|1.98|1.95|1.91|1.93|1.93|1.97|2.08|1.99|2|2|1.89||||||1.97|1.85|1.93|1.97|2.01|2.07|2.04|2.08|2.05|2.07|2.12|2.21|2.15|2.17|2.24|2.27|2.12|2.08|2.09||2.04|2.07|2.08|2.06|2.12|2.14|2.35|2.61|2.83|2.57|2.34|2.13|1.94|1.76|1.79|1.85|1.86|1.69|1.71|1.71|1.71|1.7|1.69|1.67|1.67|1.7|1.74|1.73|1.68|1.66|1.7|1.68|1.72|1.74|1.75|1.72|1.77|1.72|1.67|1.7|1.69|1.73|1.72|1.69|1.74|1.73|1.69|1.72|1.74|1.8|1.85|1.84|1.84|1.83|1.86|1.83|1.95|1.97|1.99|2.04|2.07||||||1.98|2.01|2.05|2|2.1|2.18|2.14|||2.21|2.24|2.3|2.29|2.35|2.28
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||9.64|9.79|9.67|10.34|10.69|10.53|10.3|10.62|10.79|10.18|10.06|10.07|9.93|9.97|10.05|9.74|9.83|9.57|9.88|10.57|11.06|10.84|10.92|10.59|10.55|11.02|11.33|11.55|11|11.26|10.8|11.37|11.68|12.2|11.09|10.08|10.44|10.4|10.97|10.2|9.73|9.12|9.1|9.5|9.38|9.41|9.52|9.8|10.04|10.31|9.88|9.74|9.64|10.07|10.03|10.2|9.99|10.9|10.61|10.87||10.91|11.52|10.47|10.3|9.36|9.56|9.52|8.65|8.93|9.13|9.2|9.11|8.28|8.7|8.91|8.79|8.57|9.27|8.43|8.27|7.99||||7.26|6.6|6.82|7.4|8.22|8.06|7.33|7.82|7.71|7.19|7.4|7.39|7.43|7.62|7.23|7.27|7.21|7.4|||7.16|7.34|7.15|7.18|7.23|6.94|6.79|6.81|6.86|6.71|6.7|6.4|6.43|6.26|6.71|7.3|7.59|7.24|7.06|7.3|7.37|7.44|7.37|7.36|7.4|7.36|7.09|7.24|7.22|7.35|7.19|7.17|7.19|7.08|7.09|7.16|7.34|7.37|7.09|7.06||||||6.66|6.74|6.87|6.7|6.84|7.12|7.2|7.23|7.34|7.18|7.12|7.24|7.41|7.42|7.34|7.37|7.53|7.56|7.94||7.72|7.34|7.07|7.2|7.48|7.44|7.29|7.12|7.31|7.19|7.74|7.56|7.48|7.1|7.09|7.11|7.14|7.11|7.12|7.09|7.16|6.95|7.12|6.79|6.88|6.74|6.81|6.77|6.64|6.61|6.71|6.69|6.81|6.8|6.9|6.27|6.12|6.14|6.29|6.2|6.23|6.65|6.3|6.55|7.04|7.25|7.39|7.56|7.48|7.29|7.14|7.24|6.93|6.41|6.3|6.08|6.13|6.09|6.37|6.58|7.29||||||7.42|7.16|7.95|8.05|7.32|7.04|7.2|||7.03|6.88|6.78|6.53|6.72|6.65
08045|100306|/equities/sichuan-road|SHANGHAICOMP||10.37|10.46|10.36|10.39|10.4|10.17|10.21|10.31|10.28|10.26|10.33|10.32|10.11|10.06|9.87|9.91|9.8|9.78|9.93|10.29|10.11|10.29|10.38|10.46|10.3|10.39|10.5|10.7|10.74|10.9|10.86|11.09|11.12|11.06|10.69|10.72|10.57|10.57|10.99|10.89|10.84|10.53|10.54|10.65|10.54|10.56|10.65|10.54|10.76|10.78|10.56|10.55|10.69|11.31|11.25|11.27|11.14|10.87|10.72|10.57||10.41|10.38|10.63|10.53|10.61|10.61|10.34|9.91|10.28|10.34|10.32|10.27|10.32|10.16|10.26|10.27|10.34|10.43|10.23|10.19|10.52||||10.46|10.24|10.05|9.6|9.29|9.46|8.72|9.45|9.97|9.98|10.03|10.33|10.38|10.69|10.74|11|10.57|10.63|||10.6|10.45|10.68|10.08|10.04|10.1|10.13|10.31|10.27|10.51|10.53|10.3|10.09|9.9|10.9|11.5|11.94|11.45|11.88|12.1|12.3|12.49|12.02|11.92|12.46|11.42|11.35|11.08|11.05|11.13|11.46|11.38|11.19|10.84|10.81|11.05|11.17|11.16|11.16|11.12||||||10.7|10.68|10.81|10.68|11.17|10.91|11.04|11.11|11.14|10.64|10.58|10.93|11.31|11|11.55|11.48|11.49|11.45|11.71||12.04|11.84|11.52|11.38|11.29|11.22|11.6|11.72|12.07|11.79|11.86|12.04|12.04|12.05|12.02|12.1|12.09|12.36|12.78|12.85|12.75|12.88|13|12|11.77|11.12|11.1|10.32|10.56|11.22|10.79|10.68|10.55|10.35|11.11|10.95|10.99|11.3|11.39|11.16|10.79|11.17|10.53|10.48|11.35|12.02|11.14|11.65|10.59|10.28|10.21|9.28||||||||||||||||8.44|8.84|8.53|9.48|9.89|9.26|||9.49|8.97|8.97|8.81|8.7|8.48
08046|101159|/equities/star-cable|SHANGHAICOMP||6.71|6.69|6.83|7.07|6.87|6.93|7.06|7.26|7.19|6.89|6.71|6.8|6.78|6.6|6.6|6.52|6.56|6.29|6.31|6.66|6.69|6.58|6.58|6.61|6.54|6.8|6.76|6.89|6.77|6.58|6.45|6.7|6.42|6.23|6.17|6.2|6.19|6.02|6.01|6.06|6.06|6.13|6.09|6.29|6.35|6.07|6.08|5.96|6.03|6|6.01|6.02|5.98|6.05|6.1|6.1|6.33|7.01|7.79|8.66||8.56|8.63|8.55|8.53|8.65|8.8|8.82|8.68|9.05|8.97|8.89|8.75|8.49|8.43|8.77|8.54|8.6|8.9|8.51|8.47|8.53||||8.96|8.58|8.9|8.35|8.9|9.46|10.02|9.57|9.72|9.22|8.98|9.21|9.72|9.83|9.58|9.99|9.88|10.29|||10.59|10.64|10.91|10.21|10.62|10.72|10.76|11|11.13|11.23|10.43|10.25|9.84|9.97|9.61|9.2|8.36|8.24|8.3|8.55|8.67|8.92|8.97|8.77|8.57|8.38|8.18|8.49|8.54|8.77|8.65|8.62|8.69|8.91|8.83|8.3|8.73|8.94|9.04|8.91||||||9.05|8.5|8.77|8.97|8.9|9.05|9.01|9.93|11.03|12.25|13.61|12.51|12.34|12.33|12.25|11.87|11.25|11.22|11.39||10.44|10.23|10.23|10.49|10.41|10.41|10.58|10.38|10.41|10.45|10.46|9.51|9.27|9.12|8.9|8.9|8.8|8.91|8.98|9.01|9.33|9.19|9.04|8.75|9.61|9.41|8.88|8.12|7.38|7.4|7.14|7.17|7.11|6.46|6.58|6.74|6.56|6.75|6.76|6.78|7.18|7.4|7.17|6.52|6.31|6|6.08|6.19|5.92|5.63|5.53|5.55|5.58|5.66|5.83|6.26|6.95|7.15|7.42|7.3|7.38||||||7.1|6.85|7.18|6.69|7.26|7.29|7.31|||6.77|6.67|6.88|6.6|7.12|7.01
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||71.15|70.8|69.09|69.63|70.05|69.69|69.91|71.1|71.48|71.38|72.28|70.4|69.14|69.86|70.07|70.78|70.18|69.1|69.42|71.86|71.38|74.17|75.52|79.2|77.93|76.55|78.15|81.18|81.25|81.39|80.21|81.6|83.26|82.91|83.79|87.38|85.82|87.46|91.91|91.55|92.79|92.54|84.7|85.8|86.6|85.3|83.99|84.4|86.3|86.71|86.3|82|82.55|81.51|81.57|82.24|82.25|81.31|77.41|75.41||74.6|75.92|75.49|70.9|69.3|69.86|69.56|69.4|72.62|73.5|70.58|71.82|71.85|71.5|71.53|72.89|71.33|69.8|68.61|69.66|71.27||||70.83|71.49|71|65.53|71.73|79.7|80.08|81.72|81.04|82.83|82.83|84.99|80.8|80|76.45|79.98|81.68|82.44|||84.29|82.37|83.21|80.6|81.15|83.62|85.79|87.77|86.23|87.63|87.2|87.87|86.16|85.57|89.3|93.98|92.04|89.26|89.19|91.5|94.5|96.4|100.71|101.18|99.6|98.89|96.8|102.11|98.8|101.4|100.26|100.29|100.59|100.35|97.97|96.07|98.15|101.14|97.3|100.49||||||98.6|103.7|104.39|103.9|107.36|106.22|104.7|105.37|107.23|106.87|107.38|107.02|111.84|111.21|114.55|112.3|116.41|118.61|121.29||119.99|121.39|121.25|126.18|124.88|126.66|125.79|125|126.49|129.6|128.5|131.5|134.7|137.3|139.05|141.8|139.99|140.14|139.69|139.91|140.5|137|134.3|130.31|133.8|134.2|129.09|132.99|126.71|127.45|127.03|126.74|126.54|128.39|125.52|126.16|128|128.91|132|135.2|136.6|137|134.85|129.86|130.5|126.66|126.92|124.7|128.62|126.9|129|128.97|130.99|129.66|129.6|143.1|141.91|146.96|133.91|128.72|130.64||||||127.15|127.52|124.95|128.15|120.5|119.38|116.35|||121.59|116.28|116.68|121.99|124.85|129.49
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||23.74|23.27|23.41|23.75|26.25|26|25.94|26.8|25.07|24.82|25.2|25.51|24.37|25.01|25.34|25.46|25.12|24.65|25.2|25.22|24.86|25.8|25.23|27.21|26.53|26.68|27.31|27.59|28.1|27.1|26.99|25.96|26.16|25.97|26.45|27.3|27.23|27.8|28.18|29.5|28.18|28.47|26.7|27|26.57|24.68|22.44|22.27|22.49|23.08|22.47|22.34|21.6|22.02|22.15|21.84|21.84|22.3|22.55|21.38||20.81|21.13|20.99|20.38|19.93|20.11|19.89|19.54|20.64|21.14|20.5|20.3|20.95|20.66|21.12|22|21.34|21|21.28|19.94|21.2||||21|21.32|19.38|18.12|16.47|17.83|18.76|18.68|17.31|17.1|17.2|16.9|16.17|16.11|15.29|15.65|16.11|16.71|||17.05|17.93|17.76|17.09|17.41|17.5|17.75|18.16|18.17|18.25|18.33|18.43|17.77|17.43|18.95|18.8|18.28|17.84|18.79|19.8|21.06|21.42|22.04|22.26|21.97|21.61|21.7|22.19|22.14|22.1|21.97|21.8|21.9|21.77|21.85|21.63|22.59|22.2|21.91|21.51||||||21|20.98|21.47|21.81|22.55|22.72|23.1|23.99|24.5|24.3|25.05|26.04|25.74|25.19|26.4|27.03|27|27.75|27.42||26.81|26.6|26.92|28.26|27.49|25.42|25.01|25.33|25.38|24.97|25.22|25.55|25.62|26.63|26.39|26.18|26.18|25.15|24.63|23.82|24.7|24.61|24.57|24.65|24.4|24.57|25.62|25.9|26.8|27.31|26.99|26.72|26.68|27.73|28.3|27.45|27.01|27.3|26.98|26.41|28.48|28.25|25.68|25.71|24.08|24.82|24.2|22.65|23.15|23.88|23.74|23.21|22.75|22.87|22.36|23.15|23.98|24.39|24.02|23.27|22.71||||||22.9|22.06|22.6|23.38|22.42|21.93|20.68|||20.94|21.1|20.79|21.08|21.39|21.54
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||167.72|163.45|152.02|152.13|154.45|154.99|154.61|164.08|163.56|164.56|168.44|164.2|161.73|164.62|164.45|167.6|166|162.52|162.29|165.55|163.25|175.35|178.41|182.58|181.01|176.9|180.16|183.97|183|184.24|187.02|185.15|185.69|186.6|184.35|196.98|185.99|188.06|196.35|202.1|201.92|203.99|190|194.08|199.81|194.09|188.6|188.88|192.98|189.43|178.64|170.8|173.1|168.31|169.19|171.78|168.91|173.28|172.46|169.6||165.13|168.88|168.09|152.81|148.9|147.39|146.65|148.66|152.44|153.1|143.06|145.88|145.95|144.68|148.81|146.1|142.32|136.33|134.98|138.65|147.91||||147|148.18|141.27|139.29|136.65|150.7|148.5|152.97|153.5|153.68|155|157.77|149.03|149.51|142.36|154.79|159.01|160.83|||163.75|158.9|165.1|154.4|157.85|167.18|173.7|181.99|175.21|177.25|179|179.51|177.5|175.39|177.5|195.79|185.62|172.02|174.03|175.78|186.99|190.1|198.35|200.98|195.28|193.98|190.3|199.85|191.45|198.18|200.77|200.3|202.89|201.41|189.9|184.92|187.52|193.17|184.48|185.79||||||185.25|191.76|197|198.88|205|203.6|196.2|194.7|203.88|194.16|198|196.85|210|206.35|213|218.65|220.86|214.7|229.18||227.3|227.5|222.8|234.36|231.2|239.99|243|237|233.56|239.98|240.35|242.7|255.66|258.15|255.19|259|246.67|243.47|240.6|246|246.4|237.93|237.2|229|233|222.4|220.92|217.34|207.81|197.25|185.17|183.58|184.05|189.33|184.35|183.07|182.3|182.01|184.83|184.1|182.96|184.32|175.57|177.8|180.05|184.49|187.59|190.01|198.74|192.49|195.69|195.71|193.31|187.12|188.85|209.83|209|219.41|214.5|211.83|218.52||||||206.4|206.05|204.02|212.55|203.98|200.88|185.15|||183.81|173.15|180.97|188.36|189.86|192.81
08050|100385|/equities/western-resour|SHANGHAICOMP||4.11|4.24|4.19|4.16|3.96|4.09|4.3|4.27|4.07|3.88|3.73|3.73|3.67|3.82|3.64|3.58|3.77|3.92|3.73|3.9|3.71|3.64|3.47|3.3|3.26|3.3|3.14|3.03|3.19|3.13|3.21|3.06|2.92|2.78|2.65|2.52|2.4|2.29|2.26|2.31|2.2|2.16|2.27|2.39|2.42|2.38|2.34|2.38|2.36|2.26|2.15|2.05|2.09|2.09|2.1|2.11|2.15|2.05|2.1|2.13||2.11|2.01|1.95|1.86|1.77|1.77|1.85|1.85|1.85|1.83|1.77|1.69|1.71|1.63|1.61|1.61|1.59|1.64|1.63|1.56|||||1.49|1.42|1.49|1.53|1.61|1.6|1.68|1.77|1.81|1.81|1.87|1.9|1.92|1.93|1.84|1.94|2.04|2.08|||2.1|2.11|2.19|2.15|2.05|2.1|2.09|2.18|2.2|2.14|2.16|2.11|2.1|2.09|2.2|2.23|2.26|2.22|2.3|2.36|2.32|2.37|2.39|2.4|2.42|2.41|2.38|2.44|2.45|2.43|2.52|2.55|2.56|2.51|2.57|2.45|2.44|2.49|2.5|2.48||||||2.36|2.33|2.34|2.3|2.39|2.51|2.55|2.62|2.65|2.52|2.49|2.6|2.64|2.7|2.75|2.62|2.74|2.61|2.56||2.44|2.4|2.45|2.38|2.42|2.3|2.36|2.3|2.19|2.16|2.24|2.23|2.24|2.23|2.21|2.29|2.3|2.36|2.45|2.33|2.27|2.32|2.25|2.2|2.14|2.17|2.19|2.16|2.18|2.17|2.21|2.21|2.24|2.2|2.19|2.27|2.3|2.19|2.19|2.13|2.09|2.14|2.07|2.1|2.11|2.13|2.03|2.12|2.23|2.23|2.26|2.38|2.37|2.35|2.41|2.42|2.53|2.55|2.5|2.45|2.49||||||2.45|2.51|2.64|2.78|2.9|2.95|2.81|||2.94|2.87|3.02|2.88|2.8|2.67
08051|100667|/equities/xichang-power|SHANGHAICOMP||9.64|9.55|9.51|10.13|9.96|10.03|9.9|10.27|10.04|9.87|9.63|9.55|9.55|9.6|9.75|9.59|9.38|8.85|9.11|9.68|9.55|9.47|9.65|9.48|9.51|10.03|9.12|9.33|9.44|9.82|9.41|9.4|9.6|9.39|9.31|9.08|9.06|8.81|8.77|8.62|8.28|8.14|8.15|8.43|8.3|8.41|8.44|8.34|8.51|8.68|8.6|8.57|8.63|8.91|8.61|8.72|8.47|8.73|8.82|9.03||9.03|9.5|8.8|8.72|8.32|8.14|8.09|7.74|7.95|8.02|8.01|7.88|7.59|7.69|7.78|7.75|7.55|7.6|7.25|7.23|7.4||||7.16|6.95|7.16|6.87|7.21|7.77|7.39|8.13|8.11|7.96|7.93|7.89|8.16|7.92|7.77|8.18|8.18|8.4|||8.31|8.41|8.56|8.48|8.71|8.67|8.75|8.92|8.86|8.93|8.88|8.4|8.35|8|8.73|9.38|9.54|9.39|9.11|9.99|10.1|10.02|10.12|10.12|10.18|10.31|9.94|10.08|10.24|10.41|9.69|9.71|9.72|9.66|9.71|9.89|10.13|9.96|9.68|9.53||||||8.95|9.14|10.16|10.07|10.87|11.26|10.95|11.16|11.14|10.31|10.47|10.71|10.57|10.59|10.1|9.99|10.11|10.02|11.01||10.51|9.55|9.57|9.82|10.28|9.72|9.27|8.84|9.2|9.27|10.27|9.34|9.47|9.25|8.87|8.86|9.15|9.12|9.34|8.94|8.86|8.4|8.84|8.81|9.07|8.79|8.68|8.79|8.63|8.23|8.33|8.18|8.18|8.14|8.39|8.07|7.72|7.82|8.04|8.04|8.31|8.69|8.54|8.63|8.84|9.35|8.84|8.94|8.48|8.34|7.58|7.63|7.73|7.43|7.32|7.13|7.16|7.2|7.74|7.84|8.31||||||8.9|8.09|8.53|8.6|8.16|7.84|7.9|||7.58|7.27|7.46|7.18|7.44|7.37
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||4.78|4.73|4.68|4.93|4.94|4.99|5.1|5.1|5.18|4.99|4.88|4.94|4.85|4.9|4.89|4.87|4.9|4.79|4.84|5.21|5.41|5.63|5.4|5.37|5.33|5.57|5.93|5.39|4.9|4.89|4.69|4.86|5.07|5.01|5.08|4.62|5|4.83|4.39|4.25|4.22|4.21|4.22|4.3|4.27|4.13|4.14|4.14|4.26|4.33|4.32|4.41|4.38|4.44|4.37|4.41|4.35|4.45|4.48|4.52||4.5|4.37|4.4|4.43|4.5|4.41|4.33|4.19|4.5|4.48|4.38|4.33|4.27|4.31|4.36|4.41|4.38|4.44|4.3|4.15|4.24||||4.1|4|4.13|3.84|3.93|4.36|4.44|4.74|4.88|4.69|4.88|5.2|5.27|5.47|5.24|5.38|5.18|5.4|||5.32|5.41|5.25|5.03|5.18|4.99|5.01|5.17|5.26|5.19|5.12|5.11|4.84|5.03|5.59|6.21|6.2|5.64|5.13|5.01|5.13|4.93|4.82|4.77|4.75|4.72|4.72|4.98|5.04|5.2|5.01|4.98|5.23|5.27|5|5.04|4.8|4.78|4.86|4.81||||||4.49|4.44|4.51|4.1|4.41|4.47|4.32|4.41|4.4|4.52|4.3|4.43|4.45|4.44|4.46|4.37|4.45|4.41|4.5||4.43|4.46|4.48|4.48|4.31|4.21|4.25|4.3|4.43|4.3|4.35|4.32|4.28|4.17|4.17|4.11|4.08|4.06|4.07|4.04|4.12|4.08|4.12|4.04|3.99|4.03|4.06|4.08|4.1|4.07|4.05|4.04|4.08|4.05|4.09|4.04|4.04|4.03|4.03|3.95|3.91|4|3.97|3.95|4.05|4.03|4|4.14|4.33|4.51|4.38|4.54|4.64|4.56|4.57|4.34|4.46|4.46|4.49|4.6|4.57||||||4.37|3.99|4.4|4.39|4.71|4.86|4.76|||4.43|4.64|4.73|4.59|4.66|4.55
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||29.75|29.71|30.61|32.14|30.98|30.6|31.16|30.35|30.88|30.18|30.55|30.71|30.7|31.57|32.2|31.98|31.26|31|30.82|32.24|32.3|31.35|31.45|31.2|31.44|32.48|32.1|32.86|33.1|33.42|33.4|32.63|35.25|34.7|32.88|32.22|31.94|31.89|32.35|32.6|33.1|30.7|30.2|31.44|31.62|31.74|31.48|31.24|31.57|32.67|33.34|33.05|33.02|33.76|33.34|33.1|32.8|33.07|32.62|31.63||31.38|30.66|29.6|29.78|27.45|26.99|27.05|26.7|27.57|27.65|27.18|27.42|27.48|27.6|27.21|25.95|26.25|26.25|25.96|25.96|26.55||||25.39|24.3|23.37|22.5|24.59|26.64|26.78|27.26|27.9|27.7|27.33|27.94|27.2|26.91|26.49|26.51|26.4|25.13|||24.72|24.56|24.95|25.17|24.75|25.48|26.28|25.59|25.45|25.66|24.79|24.73|23.94|23.8|24.2|24.65|24.5|24|25.26|26.03|26.07|26.47|27.32|27.84|27.76|27.76|27.19|26.52|26.62|26.7|26.56|26.15|26.37|25.58|25.8|24.58|25.16|24.35|24.32|24.44||||||24.4|24.13|24.76|23.67|24.5|24.8|25|25.5|25.57|25.76|25.95|26.1|26.56|25.82|26.31|26.14|27.03|26.37|26.79||26.05|26.43|26.84|26.2|25.81|26.1|26.41|25.95|25.1|24.29|24.17|24.24|24.04|24.3|23.31|23.94|22.94|23.31|23.45|23.6|24.94|25.26|24.98|22.71|21.05|21.18|21.15|21.05|20.82|20.99|21.31|21.49|21.3|21.5|21.12|21.09|20.84|20.83|20.95|21.12|20.98|21.08|20.75|20.98|20.91|21.11|20.5|20.93|21.22|20.96|20|19.67|19.35|19.51|19.7|19.75|19.58|19.21|19.69|19.94|19.79||||||19.79|19.6|19.78|19.15|20.03|20.23|19.98|||20.3|20.39|20.3|20|20.57|20.42
08054|100624|/equities/sino-platinum|SHANGHAICOMP||16.62|16.33|16.52|17.26|17.29|17|17.4|17.51|17.74|17.98|17.66|17.89|17.72|17.66|17.67|17.5|17.01|17.05|16.81|17.44|17.44|17.26|17.03|16.99|16.67|16.93|16.93|17.05|16.94|16.86|16.43|16.72|16.36|16.29|16.57|17.25|17.76|17.14|18.12|17.83|17.84|18.11|17.95|18.73|18.61|18.32|17.57|17.25|17.41|18.21|18.68|18.28|18.11|18.24|18.51|18.21|17.78|18.08|18.28|18.66||17.99|17.4|17.53|17.33|17.2|17.32|17.43|17.33|18.16|18.17|17.4|17.37|17.13|17.02|17.04|17.04|16.9|16.8|16.62|16.48|16.95||||16.39|15.6|15.47|14.6|15.17|16.57|16.68|17.5|18.04|17.5|17.93|19.9|19.86|19.51|19.43|20.45|20.4|20.71|||20.37|20.4|20.84|20.46|20.84|21.3|21.72|22.01|21.48|21.79|21.62|21.57|21.38|21.05|22.22|23.23|23.72|23.32|24.89|24.5|25.1|25.6|26.18|25.77|26.5|26.3|26.35|26.02|25.5|24.89|24.97|24.76|24.78|25.07|24.74|24.43|24.69|24.84|24.96|24.42||||||23.1|23.86|24.37|23.95|24.78|24.68|24.87|24.44|24.4|23.79|23.56|23.87|23.97|23.16|23.32|22.86|23.84|23.78|24.83||25.45|25.28|25.35|25.49|25.73|25.59|25.4|24.96|24.58|24.54|25.34|26.06|25.6|25.57|25.79|26.18|26.14|26.7|26.94|27.42|27.74|27.59|27.54|26.38|25.7|26.31|26.4|26.59|26.23|26.42|25.78|24.61|24.14|23.87|24.29|24.27|24.25|24.62|25.25|24.87|23.86|24.3|24.15|23.65|23.94|22.8|22.57|23.56|23.94|22.76|22.87|23.14|21.99|23.14|22.9|22.46|22.38|22.12|21.65|22.55|22.6||||||22.58|22.56|22.91|23.39|24|24.92|25.43|||25.25|25.73|26.84|27.51|28.53|27.51
08055|100658|/equities/sinochem|SHANGHAICOMP||7.61|7.59|7.64|7.71|7.34|7.33|7.51|7.57|7.4|7.24|7.4|6.99|6.72|6.51|6.49|6.49|6.45|6.46|6.47|6.72|6.5|6.63|6.45|6.52|6.51|6.67|6.66|6.77|6.72|6.65|6.33|6.23|6.21|6.2|6.24|6.45|6.69|6.61|6.83|6.75|6.66|6.65|6.65|6.88|6.71|6.74|6.7|6.5|6.65|6.72|6.81|6.74|6.89|6.95|6.73|6.76|6.71|6.78|6.72|6.8||6.63|6.64|6.64|6.61|6.48|6.42|6.31|6.2|6.44|6.43|6.33|6.32|6.39|6.33|6.22|6.15|6.16|6.19|6.1|6.11|6.26||||6.06|5.83|5.84|5.64|5.73|6.17|6.2|6.61|6.57|6.58|7.03|7.07|6.92|6.82|6.75|6.99|6.79|6.94|||6.98|6.93|7.07|6.95|7.01|7.02|7.04|7.15|7.18|7.14|7.2|7.18|7.18|6.8|7.28|7.46|7.46|7.3|7.46|7.77|7.94|8.17|8.06|8.06|8.09|8.09|8.1|8.2|8.02|8.14|8.11|8.08|8.06|8.08|8.08|8.15|8.26|8.22|8.1|7.81||||||7.56|7.48|7.72|7.49|7.69|7.87|7.97|8.1|8.23|8.2|7.89|8.09|8.19|8.17|8.13|8.18|8.28|8.26|8.49||8.56|8.48|8.58|8.61|8.34|8.15|8.45|8.49|8.51|8.42|8.77|8.8|8.81|8.81|9.11|8.98|8.77|8.55|8.44|8.53|8.64|8.34|8.45|8.32|8.3|8.42|8.46|8.46|8.69|8.36|8.1|7.36|7.29|7.13|7.29|7.44|7.39|7.41|7.57|7.6|7.5|7.87|7.94|7.97|8.51|9.08|8.68|9.2|9.34|9.5|9.26|9.63|9.63|9.48|9.32|9.19|9.25|9.27|9.27|9.63|9.67||||||9.68|9.68|10.1|10.41|11.05|11.46|11.46|||11.34|11.66|11.78|11.44|12.32|11.87
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||8.61|8.73|8.54|8.72|8.69|8.7|8.78|8.79|8.61|8.64|8.75|8.68|8.29|8.29|8.3|8.3|8.07|8|8.05|8.43|8.49|8.55|8.44|8.5|8.48|8.6|8.69|8.78|8.74|8.69|8.45|8.74|8.85|8.71|8.66|8.7|8.72|8.74|8.83|8.92|8.84|9|9|9.16|9.07|9.12|9.08|8.84|9.09|9.03|9.09|9.2|9.72|9.18|8.71|8.85|8.51|8.58|8.47|8.39||8.25|8.17|8.21|8.09|8.13|8.16|8.02|7.97|8.24|8.21|8.09|8.13|8.14|8.18|8.24|8.22|8.22|8.17|8.1|8.09|8.36||||8.25|7.93|8.16|8.11|8.75|9.24|9.27|9.35|9.41|9.35|9.19|9.39|9.31|9.41|9.23|9.6|9.7|9.97|||9.7|9.6|9.67|9.43|9.53|9.41|9.51|9.68|9.72|9.74|9.87|9.6|9.58|9.09|9.49|9.66|9.5|9.56|10.01|10.07|10.2|10.28|10.3|10.26|10.14|10.25|10.3|10.61|10.5|10.68|10.6|10.55|10.63|10.5|10.44|10.63|10.65|10.64|10.66|10.47||||||10.36|10.35|10.58|10.38|10.73|10.84|10.94|10.85|10.86|10.83|10.79|11.2|11.27|11.26|11.25|11.24|11.24|11.33|11.41||11.33|11.34|11.27|11.33|11.28|11.17|11.3|11.32|11.64|11.03|11.22|11.3|11.29|11.01|11.14|11.21|11.29|10.96|10.84|10.88|10.81|10.8|10.77|10.64|10.61|10.69|10.71|10.73|10.77|10.72|10.7|10.52|10.62|10.6|10.64|10.71|10.75|10.61|10.55|10.5|10.4|10.56|10.64|10.52|10.78|10.72|10.68|10.77|11.09|11.24|11.12|11.12|11.18|11.27|11.19|11.16|11.2|11.25|11.18|11.43|11.56||||||11.42|11.61|11.12|11.03|11.12|11.31|11.21|||11.33|11.27|11.66|11.63|11.99|12.15
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||8.25|8.17|8.61|8.48|8.88|8.07|7.88|7.68|6.98|6.85|6.9|6.84|6.71|6.73|6.75|6.74|6.71|6.65|6.68|7.22|7.21|7.3|7.23|7.24|7.19|7.36|7.26|7.41|7.4|7.39|6.99|7.15|7.2|6.92|7.01|7.09|7.08|7.09|7.27|7.23|7.2|6.93|6.9|7.08|7.02|7.05|7|6.96|7.13|7.21|6.92|7.02|7.05|7.13|7.13|7.2|7.09|7.31|7.34|7.55||7.32|7.21|7.32|7.58|7.13|6.83|6.8|6.51|6.82|6.8|6.71|6.7|6.6|6.57|6.67|6.86|6.24|6.3|6.12|5.92|6.03||||5.92|5.74|5.71|5.54|5.85|6.34|6.43|6.75|6.84|6.82|6.71|6.85|6.86|6.99|6.88|7.13|7.1|7.33|||7.21|7.49|7.35|7.29|7.4|7.55|7.61|7.85|7.99|8.21|7.46|6.78|6.66|6.47|7|7.22|7.24|7|7.22|7.55|7.72|7.75|7.71|7.67|7.65|7.69|7.6|7.87|7.72|7.81|7.84|7.85|7.74|7.54|7.5|7.55|7.7|7.65|7.6|7.42||||||7.22|7.21|7.54|7.5|7.8|7.57|7.78|7.89|7.91|7.96|7.92|8.11|8.2|8.17|8.2|8.19|8.31|8.15|8.34||8.3|8.23|8.21|8.22|8.26|8.24|8.65|8.68|8.81|8.73|9.13|9.13|9.11|8.89|8.75|8.63|8.68|8.74|8.75|8.68|8.71|8.58|8.79|8.76|8.68|8.7|8.44|8.57|8.25|8.32|8.37|8.28|8.25|8.21|8.44|8.3|8.41|8.4|8.49|8.32|8.01|7.97|7.96|7.96|8.26|8.24|8.18|8.51|8.73|8.88|8.33|8.5|8.59|8.55|8.44|8.31|8.52|8.5|8.84|9.42|10.47||||||10.67|10.31|10.9|10.03|10.33|10.68|10.4|||9.84|9.12|9.49|9.44|9.73|9.61
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||||||||||||10.62|10.5|10.17|9.69|9.37|9.48|9.43|9.33|9.34|9.74|9.85|9.86|10|9.87|9.66|9.85|9.75|9.82|9.89|9.72|9.82|9.8|9.83|9.77|9.97|9.83|9.68|9.4|9.6|9.58|9.58|9.69|9.64|9.87|9.6|9.37|9.24|9.21|9.26|9.82|8.93|8.7|8.83|8.78|8.78|8.94|8.92|8.95|9.33|8.48||8.19|8.39|8.55|8.49|8.49|8.38|8.34|7.9|8.27|8.36|8.24|8.16|8.21|8.25|8.25|8.26|8.15|8.27|8.04|7.9|8.14||||7.81|7.63|7.67|7.5|7.42|8.11|7.99|8.43|8.69|8.68|8.86|8.98|9.06|9.27|9.13|9.62|9.6|9.75|||9.7|9.58|9.51|9.32|9.35|9.35|9.41|9.48|9.29|9.27|9.35|9|8.91|8.58|9.16|9.43|9.37|9.38|9.5|10.01|10.02|10.22|10.2|10.2|10.05|10.12|10.07|10.43|10.39|10.56|10.43|10.43|10.72|10.45|10.44|10.48|10.64|10.58|10.57|10.42||||||10.19|10.17|10.24|10.15|10.62|10.5|10.57|10.63|10.65|10.45|10.4|10.61|10.79|10.86|11.03|11.07|11.09|10.73|11.25||11.43|11.28|11.23|11.26|11.37|11.51|11.68|11.43|11.62|12.06|11.98|12.05|12.25|11.14|11.33|11.47|11.7|11.82|11.47|11.59|11.8|11.82|12|11.69|11.52|11.49|11.48|11.23|11.05|11.02|11.04|11.09|11.2|11.42|11.42|11.3|11.1|11.17|11.21|10.87|10.23|10.28|10.42|10.09|10.49|10.39|10.33|10.26|10.41|10.43|10.42|10.42|10.53|10.69|10.75|10.62|10.7|10.68|10.65|11.19|11.36||||||11.4|11.6|12.1|12.21|12.5|12.84|13.28|||12.95|12.92|13.42|13.47|14.05|13.67
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||9.23|9.35|9.3|9.75|9.78|9.29|9.59|9.68|9.85|9.8|9.94|10.2|10.27|9.9|10.1|10.14|10.18|10.42|10.35|11.17|11.31|11|11.04|10.97|10.89|11.51|11.46|10.42|9.73|9.58|9.16|9.41|9.29|9.22|9.38|9.71|10.13|9.8|9.65|9.8|9.74|10.01|10.66|11.84|11.82|12.06|11.91|12|10.91|9.92|9.79|8.9|9.62|10.69|10.12|10.43|9.55|8.68|7.89|7.78||7.86|7.8|7.75|8.06|7.64|7.38|7.65|7.41|8.06|7.61|7.58|7.44|7|7.14|6.8|6.43|6.41|6.36|6.37|6.16|6.45||||6.17|5.78|6.01|5.73|6.35|7.06|7.61|8.45|7.68|7.6|7.15|7.34|7.29|7.73|7.61|8|8.07|8.41|||8.3|8.46|8.81|9.78|10.87|10.03|9.91|10.4|9.45|8.59|7.81|7.1|7.28|7.05|6.58|6.74|6.66|6.65|6.75|7.2|7.38|7.66|7.66|7.74|7.55|7.44|7.44|7.44|7.22|7.46|7.27|7.24|7.31|7.24|7.18|7.25|7.54|7.65|7.49|7.45||||||7.37|7.47|7.79|7.52|8.06|8.09|8.05|8.21|8.41|8.5|8.21|8.2|8.36|8.09|8.09|8.1|8.54|8.2|8.57||8.68|9.29|9.77|8.88|8.84|8.78|9.33|9.29|9.62|9.49|9.68|10.16|10|10.71|9.74|10.38|10.77|10.12|9.2|8.94|8.78|8.38|8.01|7.43|6.75|6.14|6.16|6.3|6.25|6.4|6.39|6.44|6.66|6.64|6.8|6.37|6.37|6.42|6.39|6.61|7.34|8.15|7.57|6.88|6.65|6.33|5.86|5.68|5.57|5.59|5.67|5.78|5.8|5.68|5.76|5.81|5.79|5.92|5.71|5.83|5.91||||||5.57|5.53|5.71|5.6|5.83|5.87|5.94|||5.68|5.81|5.5|5.52|5.58|5.59
08060|100629|/equities/guotong|SHANGHAICOMP||15.04|14.89|14.89|15.61|15.55|15|15.06|15.64|15.21|14.97|14.78|14.92|15.03|14.58|13.25|13.2|13.29|13.13|12.99|13.98|14.03|14.09|14.28|14.16|13.74|14|13.72|13.86|13.77|13.43|12.94|13.47|13.42|12.81|13.16|13.22|13.2|12.94|13.19|13.53|13.64|13.36|13.21|13.87|13.49|13.43|13.42|13.15|13.41|13.6|13.77|13.84|13.85|14.26|14.49|14.28|13.71|14.1|14.15|14.59||14.31|14.26|14.53|14.86|13.51|13.09|12.69|12.49|13.19|12.9|12.98|12.78|12.39|12|12.06|12|11.99|12.27|11.8|11.4|11.8||||11.83|10.75|11.36|10.64|10.98|12.2|12.16|13.47|13.09|13.03|12.82|13.06|13.43|14.19|13.77|14.4|13.84|13.23|||12.76|13.12|13.25|13.22|13.19|13.41|13.55|14.2|13.6|13.38|13.04|12.95|12.79|12.34|12.89|13.35|13.58|13.38|13.68|14.4|14.09|14.14|14.71|14.8|14.97|15|14.97|16.47|16.6|16.21|15.91|16.63|15.84|15.91|17.04|15.54|14.13|14.55|14.21|14.55||||||13.84|14.05|14.7|15.58|15.14|13.76|13.48|14.17|14.48|15|15.26|15.54|16.02|15.77|15.53|15.86|17.62|16.93|18.81||20.9|19|18.39|16.72|15.2|13.82|14.5|15.27|14.56|14.8|14.04|13.22|13.41|13.11|13.5|12.27|12.12|12.67|12.4|11.92|11.95|11.92|12.27|11.56|11.54|11.83|11.51|11.47|11.63|11.46|11.47|11.73|11.56|11|10.86|10.47|10.43|10.31|10.3|10.31|10.08|10.14|10.03|10|10.46|10.41|10.21|10.48|11.08|11.23|11.06|11.14|11.56|11.32|11.36|10.97|11.22|11.05|11.23|11.65|11.73||||||11.66|11.05|11.68|11.76|12.38|13.2|13.69|||13.68|14.26|15.19|14.54|14.94|14.74
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||1.94|1.96|1.91|1.95|1.92|1.9|1.9|1.92|1.93|1.9|1.92|1.87|1.85|1.85|1.85|1.85|1.82|1.82|1.85|1.9|1.89|1.91|1.89|1.91|1.87|1.87|1.88|1.89|1.9|1.88|1.81|1.85|1.85|1.85|1.85|1.87|1.86|1.87|1.9|1.89|1.88|1.89|1.89|1.93|1.9|1.9|1.9|1.88|1.92|1.92|1.96|1.96|2|2.05|1.99|2.05|2|1.98|1.96|1.97||1.96|1.96|1.96|1.95|1.95|1.92|1.92|1.85|1.91|1.9|1.88|1.89|1.9|1.88|1.83|1.82|1.83|1.83|1.85|1.83|1.85||||1.8|1.75|1.77|1.75|1.8|1.92|1.9|1.97|2|1.97|1.99|1.99|1.99|1.99|1.96|2|2|2.03|||1.99|1.98|2|2|2.02|2.01|2.01|2.03|2.05|2.01|2.02|2|1.98|1.93|2.06|2.1|2.11|2.11|2.16|2.25|2.26|2.37|2.3|2.24|2.24|2.2|2.24|2.15|2.17|2.16|2.17|2.16|2.15|2.15|2.19|2.19|2.18|2.18|2.18|2.15||||||2.03|2.02|2.04|2.02|2.09|2.09|2.14|2.16|2.16|2.13|2.11|2.19|2.19|2.18|2.18|2.21|2.17|2.16|2.18||2.14|2.1|2.09|2.12|2.12|2.13|2.17|2.17|2.2|2.15|2.12|2.08|2.05|2.03|2.05|2.06|2.09|2.09|2.08|2.09|2.07|2.06|2.07|2.02|2.03|2.07|2.12|2.14|2.12|2.11|2.13|2.11|2.1|2.1|2.1|2.12|2.09|2.08|2.08|2.11|2.08|2.15|2.18|2.15|2.24|2.26|2.29|2.4|2.46|2.51|2.42|2.5|2.52|2.58|2.48|2.36|2.32|2.32|2.47|2.52|2.63||||||2.53|2.61|2.9|2.64|2.72|2.58|2.64|||2.57|2.56|2.71|2.6|2.54|2.5
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||3.21|3.24|3.18|3.26|3.18|3.19|3.19|3.25|3.2|3.1|3.1|3.06|3.01|3.02|3.03|3.05|3.02|3.01|3.06|3.08|3.06|3.07|3.13|3.12|3.09|3.11|3.12|3.14|3.12|3.07|3.02|3.09|3.12|3.09|3.1|3.12|3.1|3.08|3.15|3.13|3.14|3.18|3.19|3.23|3.2|3.21|3.23|3.22|3.24|3.27|3.35|3.35|3.4|3.46|3.35|3.41|3.39|3.36|3.34|3.33||3.31|3.31|3.36|3.36|3.32|3.29|3.26|3.19|3.27|3.23|3.18|3.2|3.2|3.15|3.15|3.09|3.1|3.09|3.08|3.06|3.12||||3.11|3.05|3.06|3.02|3.11|3.29|3.26|3.36|3.44|3.37|3.36|3.42|3.41|3.43|3.42|3.54|3.55|3.57|||3.54|3.52|3.56|3.55|3.57|3.55|3.61|3.64|3.63|3.61|3.57|3.52|3.46|3.34|3.6|3.73|3.69|3.67|3.82|3.99|4.05|4.18|4.08|4.03|4.06|4.03|4.1|3.98|4.01|4.01|4|3.99|4.02|3.99|4.03|4.08|4.12|4.12|4.1|4.03||||||3.86|3.83|3.88|3.8|4.01|4.01|4.19|4.26|4.29|4.15|4.16|4.34|4.35|4.31|4.36|4.36|4.26|4.18|4.19||4.17|4.14|4.19|4.18|4.26|4.15|4.38|4.22|4.19|4.12|4.16|4.3|4.07|4.13|4.21|4.25|4.25|4.31|4.3|4.38|4.48|4.46|4.58|4.6|4.65|4.68|4.77|4.8|4.8|4.71|4.74|4.32|4.35|4.18|4.21|4|3.64|3.61|3.62|3.64|3.63|3.75|3.78|3.7|3.88|3.89|3.89|4.16|4.25|4.33|4.14|4.35|4.34|4.56|4.26|4.16|4.1|4.09|4.13|4.33|4.37||||||4.25|4.23|4.48|4.26|4.51|4.68|4.78|||4.62|4.73|5.1|4.72|4.45|4.35
08063|1162082|/equities/sinosoft|SHANGHAICOMP||22.24|22.49|22.28|23.05|23.03|23.19|23.15|23.41|23.4|23.71|24.01|24.01|23.93|23.93|24.04|24.13|23.05|22.68|22.45|23.34|23.36|23.57|23.73|23.84|23.3|23.52|23.8|24.05|24.37|23.26|22.62|23.03|22.95|22.77|23|22.95|22.75|22.68|22.64|23.04|22.88|23.32|23.3|23.27|22.97|23.18|23.09|22.58|23.21|22.98|22.85|23|22.94|22.99|22.75|22.73|22.5|23.08|22.74|22.68||22.39|22.18|21.53|21.32|21.06|20.91|20.92|20.45|21.65|21.2|20.86|21.6|21.65|21.69|21.92|21.8|21.61|21.66|21.58|21.82|21.34||||21.17|20.61|22.76|22.07|22.6|24.3|24.88|25.44|25.14|25.55|24.57|24.09|23.87|24.38|23.89|24.28|24.79|25.7|||25.82|26|25.77|25.22|25.82|25.36|25.59|26.5|26.27|26.39|26.14|26.24|26.32|25.66|27.38|28.2|27.94|28.75|29.46|28.93|28.85|29.35|29.7|29.71|29.33|29.65|29.54|30.94|30.92|31.89|31.95|30.31|30.99|30.63|31.16|30.71|30.76|31|29.48|28.88||||||28.44|27.3|29.68|29.94|30.99|31.21|29.59|29.87|30.4|29.7|27.77|27.95|27.75|27.67|29.38|29.39|28.57|28.91|27.8||27.36|27.56|27.25|27.15|27.27|27.32|27.97|28.23|25.66|25.42|25.83|26.52|26.5|26.6|26.2|25.95|26.43|26.33|25.83|26.06|26.65|26.55|27.5|27.22|26.04|26.96|26.59|26.37|26.64|26.98|26.85|26.97|27.46|27.78|27.44|27.42|27.77|27.4|27.3|27.99|27.4|26.42|26.11|26.09|26.05|25.08|24.61|24.4|24.85|25.14|25.46|25.22|25.44|25.1|24.82|25.11|25.25|25.65|25.63|25.75|25.65||||||25.28|24.75|25.57|25.13|25.51|25.14|24.9|||24.78|24.93|24.91|25.69|25.25|25.69
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||3.72|3.76|3.68|3.7|3.69|3.65|3.59|3.65|3.64|3.61|3.63|3.58|3.51|3.55|3.56|3.58|3.53|3.58|3.65|3.78|3.77|3.82|3.8|3.8|3.78|3.79|3.77|3.78|3.77|3.68|3.57|3.82|3.85|3.82|3.82|3.83|3.8|3.8|3.88|3.85|3.87|3.88|3.89|3.95|3.87|3.87|3.88|3.84|3.88|3.9|3.91|3.93|3.94|3.91|3.9|4|3.95|4|3.98|3.95||3.97|4.03|3.96|3.98|3.96|3.96|3.98|3.81|3.95|3.92|3.82|3.83|3.86|3.87|3.87|3.86|3.85|3.78|3.75|3.7|3.85||||3.77|3.68|3.6|3.51|3.65|3.89|3.86|4.03|4.09|4.13|4.08|4.34|4.52|4.11|4.04|3.97|3.96|4.05|||4|4|3.95|3.9|3.91|3.83|3.83|3.88|3.88|3.86|3.88|3.82|3.78|3.66|3.91|4.06|4.03|4.01|4.15|4.51|4.82|4.84|4.4|4.29|4.29|4.24|4.19|4.31|4.31|4.4|4.36|4.33|4.36|4.31|4.35|4.44|4.51|4.47|4.42|4.28||||||4.07|4.08|4.16|4.14|4.31|4.3|4.42|4.4|4.39|4.4|4.51|4.62|4.65|4.71|4.56|4.6|4.57|4.61|4.6||4.48|4.53|4.62|4.5|4.45|4.43|4.5|4.52|4.56|4.51|4.5|4.58|4.56|4.53|4.57|4.58|4.54|4.5|4.46|4.45|4.47|4.35|4.36|4.4|4.18|4.26|4.31|4.34|4.36|4.3|4.34|4.2|4.26|4.3|4.2|4.16|4.24|4.2|4.23|4.24|4.24|4.4|4.4|4.42|4.56|4.52|4.57|4.63|4.74|4.81|4.75|4.95|4.94|5|5|4.99|5.05|5.05|5.15|5.33|5.41||||||5.46|5.35|5.63|5.64|5.74|5.9|5.75|||5.8|5.78|5.92|5.75|6.11|5.75
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||88.7|91.9|88.55|89|96.08|91.05|90.5|92.88|94|92.6|94.3|94.03|93.46|94.03|95.6|95|97|96.4|105.45|104.55|106|107|108.51|110.76|106.85|99.6|102.6|104.47|105.1|107.83|109.17|114.61|119.13|121.2|123.66|125.5|126.69|127.99|125.1|138.97|129.19|129.43|128.01|125.97|126.28|117.76|110.51|107.31|111.48|104.35|94.86|94.04|92.08|91.99|94.3|95.8|95.83|95.98|95|96.1||93.97|95.9|93.21|90.46|89.7|89.68|90.12|87.7|90|90.19|87.27|87.2|83.9|84.71|82.1|80.16|81.52|78.78|80.19|83|81.66||||74.24|69.61|69.12|68.03|72.83|76.43|75.36|77.04|78.01|84.86|83.36|83.87|81.5|85.36|85.16|88.48|88.21|93.5|||89.22|88.64|83.6|76|77.16|76.56|77.95|80.98|79.41|76.64|77.49|78.6|71.45|68.67|73.09|74.8|73.59|73.7|75.18|76|79.81|82.76|85.8|89.04|88.78|88.4|89.26|95.32|96.71|100.98|102.11|105.2|108.08|109.46|109.16|118.02|111|110.92|110.4|110||||||106.3|107.95|112.03|114.38|116.66|119.82|123|127.9|120.23|119.44|121.9|121.1|127.71|132.81|134.43|135.08|131.5|127.76|130.3||139.15|133.1|134.76|136.79|141.61|133|126.15|126.83|122.92|117.02|121.1|121.33|121|126.3|131.36|135|132.25|130.26|130.51|126.84|116.78|117.48|118.41|119.02|119.78|121.08|123.5|124.38|125.51|127.15|130.2|131.04|132.14|133.94|132.47|132.86|139.5|130.47|134.6|132.63|133.85|132|125.42|114.02|107.47|111.46|115|116.29|121.78|123.01|121.11|110.1|111.15|115.8|109.76|107.8|107.34|104.61|102.42|102.78|101.78||||||100|100.6|102.31|101.21|101.7|103.86|98.44|||106.02|110|116.8|121|129.15|129.54
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||9.61|9.7|9.73|10.04|9.95|9.78|10.09|9.96|10.15|9.94|9.83|10.1|10.05|10.34|10.42|9.97|10.11|9.82|10.16|10.61|10.86|10.78|9.8|9.52|9.41|9.41|9.48|9.73|9.62|9.16|9.05|9.03|9.16|8.92|9.31|9.62|9.5|9.44|9.68|9.62|9.16|9.28|8.44|7.67|7.68|7.62|7.57|7.46|7.51|7.6|7.72|7.77|7.76|7.94|8.81|8.92|8.11|8.23|8.13|8.18||8.12|8.19|8.23|8.29|8.27|8.21|8.27|7.92|8.07|7.73|7.81|7.55|7.47|7.48|7.43|7.45|7.32|7.42|7.48|7.18|7.13||||6.69|6.36|6.29|6.1|6.44|7.15|7.22|7.68|7.53|7.61|7.23|6.94|6.91|6.85|6.76|7.05|7.2|7.25|||7.26|7.24|7.29|7.15|7.04|7.08|7.13|7.19|7|7.07|6.91|6.63|6.7|6.52|6.98|7.02|6.82|6.53|6.8|6.99|7|7.1|7.08|7.1|7|6.92|6.74|6.89|6.9|6.67|6.6|6.57|6.64|6.59|6.5|6.62|6.75|6.72|6.72|6.55||||||6.3|6.33|6.46|6.51|6.79|6.88|7.12|7.36|7.53|7.44|7.52|7.66|7.75|7.31|7.32|7.35|7.58|7.6|7.59||7.46|7.3|7.28|7.32|7.2|6.93|7.01|7.1|6.75|6.66|6.83|6.85|6.85|6.85|6.88|7.03|7.11|7.02|7.05|7.23|7.39|7.43|7.59|7.54|7.22|7.31|7.54||7.96|7.94|7.93|7.59|7.22|6.91|6.92|6.9|6.81|6.7|6.61|6.61|6.8|6.91|6.72|6.24|6.4|6.22|6.24|6.4|6.59|6.63|6.66|6.79|6.84|6.99|6.97|6.72|6.88|6.86|6.94|7.11|7.13||||||7.16|6.96|7.34|7.39|7.78|8.21|8.47|||8.32|8.24|8.37|8.26|8.53|8.18
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||19.97|20.28|20.1|20.79|21.5|21.08|21.36|21.76|22.24|21.86|22.03|22.49|22.2|22.28|22.2|20.93|20.65|20.13|20.42|21|20.83|20.82|20.4|20.65|20.02|20|20.67|21.22|21.18|20.98|20.45|20.74|21.95|21.99|22.01|23.02|23.39|23.65|24.43|25.56|25.3|25.49|24.38|24.63|23.18|23.24|22.92|22.8|23.56|24|23.81|23.97|23.87|23.82|23.87|23.86|23.25|23.87|24.12|24.77||24.7|24.61|23.59|23.94|23.7|23.93|23.1|22.12|24.02|23.48|22.78|23.1|23|23|23.25|23.54|23.31|24.22|24.4|23.75|23.68||||22.66|21.14|21.26|19.33|19.95|21.1|21.16|22.07|23.18|23.21|23.73|22.73|22.05|22.94|22.25|23.08|22.62|21.94|||20.91|21.31|21.31|20.14|20.43|20.77|20.9|21.23|21.2|21.46|21.45|21.45|21.33|19.68|21.05|21.65|21.56|20.72|21.57|22.56|22.84|23.4|23.88|24.32|24.75|24.89|24.85|25.1|26.43|26.55|26.55|25.66|24.97|23.78|24.11|25.31|24.91|25.26|26.5|25.81||||||25.61|25.47|25.43|24.86|26.31|26.08|27.57|28.31|26.94|26.29|26.09|26.04|27.41|26.69|27.01|27.7|26.46|26.1|25.41||25.76|25.42|25.31|25.06|25.14|24.61|24.54|25.41|25.19|23.53|23|22.52|21.78|21.97|22.92|20.84|20.9|21.24|21.25|20.95|20.45|20.24|20.52|20.74|20.87|21.2|21.83|21.53|22.06|23.09|21.95|19.95|18.14|17.76|17.64|17.44|17.8|17.08|17.3|17|17.08|17.24|17.19|17.09|17.32|17.28|16.65|16.6|17.26|17.33|17.67|17.38|17.71|18.15|18.3|18.06|18.19|18.19|18.4|18.89|18.74||||||18.24|18.24|18.69|18.51|18.96|20.28|20.28|||21.1|21.77|21.56|22.28|23.25|22.43
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||8.9|9.6|10.19|11.02|10.64|9.67|10.74|10.18|10.14|10.13|9.21|10.23|9.3|8.45|7.68|7.65|7.99|7.73|7.47|7.47|6.79|6.17|5.61|5.1|5.18|5.01|4.97|5.08|4.97|4.52|4.46|4.96|4.85|4.77|4.68|4.58|4.55|4.48|4.54|4.58|4.63|4.61|4.62|4.77|4.75|4.79|4.73|4.74|4.75|4.7|4.56|4.44|4.47|4.48|4.44|4.48|4.42|4.52|4.61|4.74||4.56|4.54|4.43|4.35|4.39|4.41|4.32|4.22|4.41|4.47|4.34|4.34|4.33|4.35|4.37|4.44|4.04|4.17|4.28|4.27|3.88||||3.86|3.76|3.79|3.72|3.9|4.27|4.22|4.42|4.42|4.36|4.37|4.48|4.43|4.5|4.41|4.54|4.6|4.68|||4.62|4.61|4.55|4.51|4.58|4.6|4.58|4.68|4.73|4.65|4.62|4.37|4.33|4.19|4.47|4.6|4.59|4.48|4.61|4.68|4.75|4.84|4.74|4.67|4.62|4.7|4.69|4.85|4.79|4.84|4.77|4.74|4.81|4.71|4.79|4.83|4.78|4.79|4.78|4.67||||||4.6|4.51|4.69|4.62|5.02|5.1|5.17|5.27|5.19|5.03|4.97|5.08|5.15|5.19|5.16|5.14|5.28|5.3|5.27||5.07|5.08|4.93|4.94|4.94|4.86|5.09|5.07|5.06|4.95|4.92|5|4.95|4.81|4.88|4.94|4.84|4.79|4.75|4.72|4.83|4.78|4.9|4.81|4.77|4.91|5.11|5.09|5.22|5.15|5.27|5.22|5.38|5.19|5.18|5.21|5.24|5.42|5.35|5.35|5.06|4.6|4.46|4.44|4.63|4.57|4.75|5.07|5.06|5.07|5.13|4.89|5|5.01|5.13|4.66|4.84|4.69|4.73|4.8|4.91||||||4.83|4.57|4.81|4.7|4.76|4.85|4.82|||4.75|4.73|4.79|4.55|4.72|4.64
08069|101088|/equities/soochow-securi|SHANGHAICOMP||6.87|7.02|6.79|6.88|6.8|6.77|6.83|6.83|6.73|6.69|6.78|6.66|6.35|6.37|6.39|6.42|6.26|6.23|6.29|6.55|6.6|6.67|6.62|6.65|6.57|6.64|6.66|6.72|6.72|6.69|6.44|6.67|6.69|6.71|6.66|6.71|6.7|6.72|6.78|6.83|6.8|6.93|6.95|6.94|6.84|6.89|6.9|6.76|6.88|7.1|7.2|7.19|7.38|7.18|6.87|6.91|6.73|6.74|6.65|6.65||6.54|6.45|6.47|6.42|6.45|6.46|6.33|6.3|6.49|6.47|6.37|6.4|6.39|6.34|6.41|6.36|6.4|6.38|6.34|6.33|6.56||||6.79|6.67|6.56|6.43|6.81|7.08|7.07|7.15|7.23|7.28|7.44|7.48|7.41|7.52|7.39|7.55|7.44|7.61|||7.59|7.49|7.53|7.33|7.38|7.28|7.28|7.4|7.4|7.4|7.5|7.46|7.52|7.15|7.43|7.57|7.39|7.31|7.6|7.85|7.93|8.02|8|8.05|7.83|7.82|7.84|8.06|7.98|8.1|8.11|8.07|8.12|8.09|8.04|8.19|8.19|8.14|8.13|7.96||||||7.83|7.96|8.07|7.95|8.26|8.45|8.6|8.54|8.52|8.52|8.53|8.79|8.89|8.92|8.76|8.79|8.82|8.87|8.87||8.86|8.88|8.55|8.58|8.64|8.72|8.68|||||||8.87|8.86|8.9|9.41|9.28|9.18|9.19|9.01|8.93|8.89|8.75|8.67|8.82|8.91|9.01|9.06|8.98|8.89|8.62|8.78|8.79|8.72|8.76|8.81|8.65|8.64|8.52|8.4|8.43|8.43|8.44|8.63|8.47|8.5|8.75|8.78|8.9|8.81|8.85|8.9|8.86|8.8|8.79|8.87|8.99|9|9.5|9.65||||||9.97|10.14|10.2|9.79|10.11|10.42|10.31|||10.29|9.68|9.86|9.57|10.16|10.15
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||7.91|7.67|7.53|7.46|7.75|7.72|7.69|7.76|7.72|7.7|7.71|7.7|7.6|7.65|7.66|7.62|7.53|7.53|7.56|7.9|7.86|7.92|7.93|7.92|7.88|7.9|7.87|7.92|7.87|7.71|7.52|7.75|7.8|7.75|7.82|7.8|7.86|7.8|7.98|7.99|8.03|8.11|8.04|8.17|8.08|8.01|7.97|7.93|8.11|8.08|7.97|8.06|7.95|7.88|7.85|7.96|7.89|7.93|8.01|8.06||8.12|8.2|8.09|8.1|7.95|7.82|7.76|7.5|7.86|7.67|7.56|7.53|7.53|7.65|7.58|7.55|7.48|7.61|7.59|7.49|7.55||||7.35|7.03|7.28|7.09|7.3|7.85|8.01|8.35|8.5|8.12|8.1|8.37|8.3|8.56|8.36|8.56|8.66|9.02|||8.73|8.64|8.63|8.39|8.53|8.55|8.24|8.34|8.23|8.18|8.37|7.92|7.77|7.65|8.1|8.3|8.28|8.02|8.02|8.39|8.27|8.3|8.19|8.14|8.06|8.2|8.1|8.4|8.31|8.49|8.42|8.31|8.38|8.31|8.31|8.39|8.49|8.35|8.2|8.12||||||7.8|7.69|7.92|7.91|8.24|8.27|8.44|8.6|8.53|8.61|8.45|8.68|8.81|8.8|8.88|8.97|8.84|8.79|8.83||8.56|8.23|8.05|8.05|8.13|8.1|8.12|8.25|8.14|8.09|8.05|8.05|7.99|8.15|7.87|7.75|7.66|7.6|7.56|7.59|7.64|7.63|7.63|7.54|7.48|7.6|7.62|7.59|7.64|7.5|7.59|7.55|7.72|7.61|7.63|7.63|7.58|7.57|7.45|7.39|7.42|7.4|7.43|7.37|7.42|6.98|6.86|6.92|7.04|7.06|7.07|7.13|7.12|7.2|7.2|7.19|7.27|7.18|7.18|7.29|7.27||||||7.17|7.08|7.2|7.2|7.34|7.46|7.41|||7.41|7.38|7.55|7.56|7.65|7.55
08071|100569|/equities/sw-securities|SHANGHAICOMP||3.87|3.92|3.84|3.91|3.89|3.89|3.91|3.96|3.89|3.9|3.97|3.89|3.71|3.74|3.77|3.79|3.71|3.67|3.72|3.8|3.82|3.84|3.81|3.83|3.77|3.82|3.81|3.83|3.82|3.77|3.63|3.76|3.78|3.86|3.84|3.86|3.85|3.86|3.86|3.9|3.91|3.97|4|4.06|3.98|4.02|4.03|3.96|4.04|4.02|4.08|4.12|4.19|4.09|3.9|3.95|3.85|3.86|3.81|3.84||3.81|3.74|3.73|3.68|3.69|3.7|3.63|3.6|3.71|3.69|3.61|3.63|3.6|3.6|3.64|3.6|3.62|3.6|3.54|3.53|3.65||||3.73|3.59|3.71|3.68|3.94|4.16|4.16|4.21|4.29|4.28|4.35|4.39|4.36|4.41|4.27|4.39|4.34|4.44|||4.44|4.35|4.36|4.24|4.27|4.24|4.28|4.36|4.36|4.35|4.41|4.37|4.38|4.17|4.37|4.42|4.31|4.28|4.51|4.67|4.74|4.76|4.75|4.74|4.7|4.7|4.72|4.86|4.83|4.88|4.85|4.81|4.86|4.84|4.84|4.92|4.96|4.94|4.91|4.81||||||4.78|4.79|4.92|4.81|5.07|5.11|5.13|5.06|5.09|5.05|5.03|5.16|5.19|5.17|5.16|5.15|5.18|5.24|5.28||5.29|5.18|5.14|5.17|5.18|5.11|5.14|5.18|5.16|5.05|5.19|5.17|5.14|5.1|5.1|5.11|5.24|5.04|4.99|4.99|4.96|4.93|4.9|4.86|4.82|4.87|4.88|4.86|4.85|4.85|4.84|4.74|4.79|4.8|4.84|4.84|4.89|4.8|4.77|4.76|4.71|4.75|4.77|4.75|4.82|4.81|4.76|4.79|4.96|5.05|5.02|5.08|5.1|5.05|5.03|5.02|5.05|5.08|5.03|5.1|5.17||||||5.11|5.08|5.16|5.15|5.3|5.43|5.31|||5.35|5.29|5.43|5.34|5.48|5.52
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||6.4|6.47|6.37|6.57|6.47|6.42|6.4|6.49|6.39|6.31|6.35|6.28|6.17|6.22|6.31|6.38|6.38|6.28|6.29|6.68|6.48|6.46|6.49|6.53|6.67|6.68|6.53|6.4|6.4|6.48|6.21|6.29|6.35|6.18|6.22|6.26|6.27|6.26|6.39|6.47|6.31|6.18|6.08|6.22|6.18|6.08|6.02|5.95|6.07|6.14|6.05|6.12|6.09|6.11|6.1|6.13|6.09|6.18|6.2|6.25||6.22|6.24|6.2|6.17|5.95|5.89|5.87|5.71|5.9|5.87|5.74|5.7|5.59|5.63|5.66|5.65|5.58|5.66|5.66|5.44|5.5||||5.39|5.22|5.28|5.1|5.28|5.87|5.9|6.28|6.26|6.13|6.15|6.25|6.18|6.22|6.1|6.42|6.5|6.7|||6.65|6.65|6.62|6.56|6.61|6.6|6.64|6.79|6.83|6.95|6.89|6.68|6.61|6.39|7.01|7.28|7.34|7.17|7.29|7.55|7.8|7.69|7.62|7.63|7.53|7.51|7.27|7.53|7.51|7.65|7.56|7.52|7.43|7.35|7.41|7.38|7.46|7.46|7.36|7.14||||||6.94|6.9|7.11|7.19|7.49|7.63|7.63|7.92|7.92|7.99|8|8.21|8.36|8.33|8.44|8.48|8.74|8.63|8.66||8.54|8.34|8.33|8.4|8.4|8.5|8.62|8.68|8.8|8.91|9.13|8.7|8.56|8.12|8.22|8.16|8.35|8.28|8.29|8.13|8.17|8.04|8.04|7.88|7.81|8.05|7.93|7.81|7.81|7.85|7.77|7.82|7.79|7.78|7.86|7.76|7.8|7.82|7.87|7.87|7.2|7.34|7.3|7.26|7.48|7.52|7.41|7.85|7.85|7.92|7.71|7.87|7.97|8.09|8.01|7.9|8|7.93|7.98|8.61|8.85||||||8.58|8.7|9.01|8.74|8.73|8.94|8.47|||8.23|8.08|8.27|8.08|8.37|8.15
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||49.89|49.46|48.06|48.77|49.99|49.45|48.88|49.86|49.34|48.19|48.94|48.36|47.76|48.86|48.96|49.65|49.5|49.8|50.78|51.6|51.97|52.8|53.6|54|52.78|53.51|52.06|52.04|51.85|52.93|52|53.22|53.5|51.21|51.37|53.21|52.85|53.35|54.42|55.25|56.63|58.35|56.2|56.9|54.78|52.48|52|49.86|49.74|49.95|47.9|47.5|46.5|45.5|45.73|46.64|47.06|48.75|47.43|47.32||47.7|47.42|48.51|48.3|47.4|46.62|46.69|45.33|45.29|46.07|44.91|45.28|46.55|46.23|45.4|45.9|45.55|44.2|41.41|42.7|44.94||||45.98|45.93|44.99|44.51|45.16|47.02|47.44|49.25|49.11|48.9|47.85|49.5|47.81|46.75|43.11|44.84|44.61|45.93|||45.91|44|45.01|44.19|44.88|45.67|46.84|46.89|48.28|48.16|47.99|47.3|47.4|44.5|46.9|49.1|49.43|49.45|51.2|52.5|54.63|54.76|53.25|53.81|53|53.5|53.5|54.14|55.24|55.99|55.82|56.28|58.29|56.28|56.64|59|60.24|60.25|58.55|57.73||||||56.85|56.87|57.62|57.46|57.09|56.46|56.8|57|55.41|54.6|54.53|54.79|55.94|55.33|56.27|56.41|56.55|57.42|57.4||56.8|55.95|56.28|55.26|55|53.67|52.77|52.41|52.13|52.09|50.99|51.84|52|52.98|53.73|52.39|55.73|55.66|56.11|55|56.49|55.81|55.94|55|55.21|56.06|56.9|57.45|57.91|58.17|57.52|56.73|58.15|59.46|59.7|60.75|59.3|57.89|58.48|57.48|56.03|56.11|56.18|57.4|56.41|58.5|57.39|57.24|57.33|57.55|57.73|57.96|57.7|58.2|58.87|60.78|61.52|59.02|58.25|58.4|55.87||||||54.58|53.01|53.98|54.17|53.12|53.12|54.73|||54.99|54.15|54.95|54.35|55.55|59.26
08074|100959|/equities/star-lake|SHANGHAICOMP||6.85|6.93|6.88|7.04|7|7.18|7.47|7.26|7.95|7.3|6.64|6.68|6.44|6.27|6.2|6.17|5.8|5.6|5.66|5.95|5.86|5.95|5.93|5.95|5.98|5.94|6|6.13|6.12|6.2|6.12|6.19|6.32|6.15|6.36|6.46|6.48|6.47|6.43|6.46|6.27|5.94|5.9|6.56|6.57|6.77|6.76|6.67|6.7|6.94|6.36|6.31|6.64|6.68|6.44|5.85|5.77|5.9|6.01|6.18||6.04|6.2|6.28|6|6.1|5.93|5.93|5.72|6.05|5.86|5.89|5.91|5.86|5.93|5.75|5.8|5.79|5.78|5.83|5.67|5.76||||5.24|4.99|5.18|4.82|5.14|5.71|5.94|6.32|6.45|6.04|5.86|6.04|5.94|6.03|5.67|5.91|6.12|6.45|||6.42|6.8|6.91|7.2|8|8.47|8.49|7.72|7.02|||||||||||6.38|5.89|5.99|5.68|5.68|5.59|5.65|5.55|5.85|5.96|6.14|6.16|6.02|6.16|6.25|6.38|6.1|6.51|5.92|5.99|5.85||||||5.78|5.25|5.74|5.81|5.81|6.05|5.5|5.73|5.48|6.09|5.7|5.37|5.16|5.18|5.14|5.04|5.24|5.18|5.62||6.24|6.93|6.3|5.73|5.21|4.79|4.8|4.88|4.8|4.68|4.66|4.65|4.41|4.41|4.37|4.4|4.42|4.36|4.33|4.45|4.49|4.5|4.48|4.5|4.45|4.45|4.38|4.39|4.47|4.38|4.46|4.52|4.54|4.57|4.61|4.37|4.25|4.32|4.38|4.29|4.23|4.29|4.18|4.15|4.21|4.2|3.93|3.91|3.97|4.24|4.15|4.12|4.07|4.14|4.14|4.08|4.19|4.2|4.28|4.27|4.32||||||4.1|3.84|3.95|3.89|4.04|4.05|3.97|||3.95|4|4.05|4.02|4.1|4.04
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||388|392|394.63|410.9|409|415.6|431.4|420.51|418.6|415.03|414.73|426.99|432.73|438|443|440.01|400.01|407.19|404.21|396.92|389.41|402.01|372.88|380.2|372|373|376.4|375.4|368|381|383.5|361.25|346.6|361.05|375.05|392.22|377.5|384.7|377.68|376.9|380.84|385.9|376|381.21|376.99|374.92|377.05|350.99|356|355.03|342|342.45|334|333|334.88|345.2|344.88|378.51|377.77|393.8||393.51|379.9|381|374.3|369.97|369.45|370.88|377.65|385.81|392.3|391.08|376|367.04|345.45|357|350.2|354.41|342.65|311.5|315.28|335||||344.72|338.96|330.42|300.38|294.8|316.1|324.25|329|328.6|342.57|324.74|330|310.69|320.56|321.4|347.7|345.94|361.8|||402|386.6|394.99|378.5|387.23|391.99|401|408.8|411.6|415|397.5|393.68|405.31|368.46|356.01|371.72|375.38|377.42|351.7|346.39|356.22|354|365.44|366.7|361.39|353.34|346.99|347.44|326.62|309.5|313.8|317.81|309.62|312.6|305.7|294.7|301.12|300.3|292.75|323.54||||||320.5|332.01|335.8|327.18|339.98|334.45|341.1|346.4|345.24|342.53|336.55|316.84|326|316.55|329.7|338.1|341.42|351.8|372.59||381|392|386.14|398.79|383.49|398|402.09|408.1|403.69|391.4|405|406|408.98|418.3|416.72|418.97|416.5|420|415|436.5|471.58|469.65|468|480|476.45|458.79|467.91|479.19|484.93|476|453|450.99|454.21|449.3|445.15|474.9|469.5|446.1|453.8|444.5|451.37|456.5|464.8|446|437.04|400|408|418.62|414.4|413|401.1|399|439.1|449.24|442.99|412.79|375.26|379.96|378.83|385.49|367.25||||||407.62|392.4|392.03|400.3|385|389.13|377.61|||366.9|362.44|356|357.4|344.92|352.03
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||14.57|14.16|14.35|15.17|15.1|15.08|15.8|15.99|15.52|15.34|15.15|15.37|14.99|14.93|15.2|15.07|15.04|14.61|14.99|16.11|16.78|16.23|15.91|15.75|15.69|16.27|16.03|16.42|16.32|16.69|16.81|16.75|17.5|15.91|14.93|14.79|14.32|13.86|14.14|14.51|13.4|13.45|13.53|14.12|13.95|14.01|13.96|13.69|14.04|14.16|13.93|13.86|13.5|13.42|13.56|13.85|13.77|14.03|14.24|14.63||14.6|14.14|14.5|13.5|13.29|13.41|13.39|12.79|13.33|13.74|13.2|13.23|12.93|12.89|13.12|12.94|12.94|12.82|12.64|12.55|12.66||||12.35|11.82|11.81|10.74|11.62|12.41|12.47|13.16|13.34|13.48|13.3|13.46|13.34|13.79|13.52|14.11|14.24|14.72|||14.87|14.95|15.45|14.87|15.34|15.17|15.57|16.49|15.81|15.83|16.09|15.89|15.58|15.66|16.35|16.69|17.02|16.53|16.7|17.14|17.9|18.34|18.88|19.11|19.35|18.67|18.19|18.75|18.18|19.27|19.04|18.79|18.59|19.14|18.56|18.57|19.49|20.12|19.14|19.47||||||19.66|20.35|21.25|20.32|21.53|21.41|22|22.58|22.22|21.56|21.18|20.51|22.34|20.69|21.36|21.95|22.46|20.95|21.92||21.85|22.46|22.22|22.55|22.94|23.13|22.92|22.35|23.16|22.8|22.71|22.69|22.25|20.81|18.92|17.8|17.77|17.98|17.22|17.6|17.99|18.35|19.52|19.19|19.66|19.29|19.28|18.08|18.28|18.11|17.72|17.8|18.12|17.85|18.26|18.12|16.73|16.36|16.58|16.2|16.15|17.07|16.32|16.18|16.41|15.24|15.49|14.08|14.26|14.3|13.76|14.05|14.03|13.86|14.02|13.76|14.01|13.51|13.68|14.18|15.7||||||15.84|15.75|16.29|16.2|15.67|16.12|15.86|||14.75|14.52|14.86|14.93|15.29|15.54
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||5.69|5.57|5.63|5.82|5.74|5.76|5.76|5.82|5.73|5.6|5.57|5.63|5.44|5.46|5.51|5.47|5.45|5.3|5.38|5.65|5.74|5.68|5.7|5.71|5.64|5.96|6.11|6.15|5.97|6.09|5.87|6.01|6.06|6.34|6.03|5.82|6.1|6.16|6.18|5.96|5.42|5.19|5.16|5.3|5.23|5.27|5.26|5.13|5.2|5.23|5.3|5.24|5.52|5.42|5.27|5.26|5.16|5.25|5.2|5.28||5.29|5.24|5.24|5.1|5.04|5.12|5.09|4.83|5.05|5.09|4.99|4.88|4.86|4.86|4.9|4.86|4.82|4.75|4.62|4.59|4.7||||4.69|4.52|4.63|4.4|4.67|5.05|5.04|5.26|5.36|5.41|5.44|5.49|5.47|5.51|5.35|5.56|5.58|5.71|||5.71|5.65|5.71|5.56|5.65|5.63|5.69|5.8|5.8|5.76|5.79|5.69|5.73|5.51|5.91|6.03|6.02|6|6.2|6.49|6.62|6.71|6.76|6.57|6.55|6.59|6.62|6.8|6.73|6.75|6.63|6.61|6.75|6.66|6.73|6.7|6.82|6.81|6.78|6.66||||||6.52|6.53|6.68|6.55|6.91|6.89|7.02|7.22|7.27|7.23|7.2|7.39|7.59|7.5|7.61|7.43|7.2|7.19|7.37||7.29|7.16|7.14|7.18|7.29|7.29|7.23|7.21|7.4|7.39|7.62|7.63|7.57|7.34|7.39|7.32|7.34|7.23|7.19|7.26|7.38|7.26|7.42|7.33|7.28|7.18|7.43|6.75|6.82|6.87|6.88|6.81|6.83|6.73|6.84|6.83|6.61|6.53|6.56|6.45|6.44|6.67|6.58|6.65|6.85|6.76|6.63|6.62|6.84|6.76|6.58|6.67|6.83|6.85|6.86|6.82|6.84|6.93|6.94|7.25|8.05||||||8.17|7.81|7.76|7.37|7.57|7.78|7.57|||7.35|7.26|7.6|7.46|7.77|7.53
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||22.45|22.28|22.08|22.44|22.26|21.05|21.45|21.59|22.49|21.75|21.54|21.54|20.88|20.93|20.32|20.2|19.6|18.52|18.52|19.29|19.29|19.45|19.22|19.4|19.54|19.5|19.77|19.57|19.44|19.48|18.84|19.77|19.16|19.16|19.89|20.38|21.65|19.68|20.3|19.66|20.05|19.43|19.38|20.2|19.78|19.74|19.8|19.47|19.67|19.9|19.96|19.61|19.85|20.6|20.2|20.37|19.72|19.75|20.61|20.69||20.61|20.8|20.19|20.05|19.51|19.78|19.59|19.15|20.19|20.2|19.99|19.92|19.84|19.72|19.51|19.5|19.47|19.58|19.48|19.02|18.97||||18.16|17.6|16|15.2|15.97|17.26|17.48|18.36|18.21|17.74|17.86|18.12|18.11|18.4|18.41|18.33|17.96|17.49|||17.31|17.33|17.02|16.93|17|17.11|16.77|16.97|16.8|16.9|16.5|16.23|15.96|15.73|16.8|17.49|17.55|17.37|17.98|18.33|18.81|18.76|18.59|18.6|18.03|18.37|18.04|18.59|18.44|18.6|18.54|18.56|18.41|19.96|20.05|20.29|20.28|20|19.24|19.05||||||18.64|18.19|18.9|18.6|19.72|19.8|19.88|20.68|20.4|21.13|20.87|20.72|19.61|19.54|19.48|19.4|19.89|19.82|19.86||19.18|18.82|18.97|18.33|17.95|17.89|18.23|18.28|18.17|17.66|17.49|17.71|17.46|17.41|17.21|17.1|17.06|17.04|17.18|17.87|18.03|18.4|18.58|18.05|17.67|18.05|18.13|16.89|16.88|16.86|16.95|16.64|16.9|16.52|16.88|16.3|16.14|15.85|15.8|15.46|15.39|15.36|14.75|14.65|15.04|14.83|14.74|14.87|15.27|15.46|15.54|16.03|15.83|15.86|15.8|15.56|15.72|15.64|15.63|16.01|16.08||||||16.06|16.16|16.26|16.4|17.11|17.75|18.14|||18.23|18.1|17.98|17.2|16.96|16.71
08079|100827|/equities/changlin|SHANGHAICOMP||6.84|6.93|6.78|6.98|6.86|6.63|6.76|6.7|6.76|6.64|6.66|6.61|6.49|5.9|5.92|5.91|5.88|5.82|5.88|6.2|6.23|6.35|6.36|6.23|6.21|6.34|6.25|6.24|6.21|6.25|6.02|6.06|5.92|5.86|5.92|5.99|5.99|5.92|6.16|6.18|6.08|5.9|5.87|6.02|5.9|5.88|5.89|5.78|5.83|5.92|5.79|5.84|5.87|5.92|5.85|5.97|5.85|5.93|5.97|5.91||5.89|6.1|6.1|6.07|5.94|5.95|5.91|5.7|5.93|5.84|5.75|5.75|5.72|5.72|5.75|5.7|5.61|5.5|5.45|5.37|5.46||||5.37|5.13|5.25|5.17|5.47|6.02|6|6.11|6.18|6.03|6.1|6.11|6.09|6.03|5.86|5.9|5.85|6|||5.93|5.88|5.89|5.75|5.83|5.82|5.82|5.91|5.91|5.92|5.96|5.79|5.74|5.63|6.03|6.19|6.21|5.93|6.05|6.19|6.3|6.35|6.28|6.1|6.08|6.1|5.97|6.2|6.18|6.29|6.25|6.16|6.19|6.13|6.17|6.14|6.21|6.19|6.11|5.93||||||5.81|5.74|5.94|5.91|6.26|6.35|6.41|6.6|6.64|6.56|6.53|6.72|6.76|6.71|6.69|6.78|6.87|6.7|6.68||6.54|6.45|6.45|6.46|6.5|6.59|6.73|6.72|6.79|6.46|6.68|6.71|6.51|6.57|6.65|6.63|6.68|6.75|6.57|6.67|6.73|6.48|6.46|6.26|6.14|6.35|6.35|6.4|6.54|6.53|6.63|6.48|6.61|6.52|6.6|6.44|6.41|6.4|6.39|6.37|6.37|6.55|6.48|6.3|6.45|6.2|6.05|6.08|6.18|6.14|5.99|6.19|6.18|6.23|6.23|6.13|6.26|6.24|6.34|6.59|6.7||||||6.68|6.46|6.85|6.66|7.3|7.63|7.61|||7.22|7.33|7.48|7.17|7.32|7.34
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||3.44|3.3|3.25|3.41|3.54|3.78|4.2|3.94|3.8|3.45|3.51|3.45|3.4|3.44|3.42|3.35|3.28|3.1|3.16|3.34|3.4|3.52|3.53|3.61|3.44|3.4|3.43|3.46|3.48|3.46|3.26|3.48|3.6|3.5|3.52|3.59|3.58|3.55|3.64|3.74|3.88|3.75|3.77|3.79|3.86|3.74|3.98|3.98|4.07|4.1|4.21|4|4.01|4.04|4.1|4.13|4.19|4.38|4.3|4.33||4.34|4.69|4.58|4.68|4.98|5.15|4.88|4.44|4.89|4.8|4.62|4.76|4.33|3.94|4.03|3.97|4.12|4.27|4.1|3.73|3.85||||3.76|3.74|3.87|3.52|3.64|3.93|3.92|4.24|4.35|4.32|4.21|4.36|4.37|4.18|4.19|4.65|4.98|4.84|||4.7|5.22|5.03|4.94|5.49|6.09|5.93|6.5|7.22|6.56|5.96|5.42|4.93|4.48|4.07|3.7|3.59|3.26|3.62|4.02|3.65|3.6|3.27|2.97|2.7|2.72|2.78|2.91|2.98|3.04|2.94|2.91|2.82|2.73|2.82|2.85|2.94|3.01|2.97|2.92||||||2.89|2.88|2.91|2.81|2.96|3.01|3.01|3.21|3.18|3.39|3.48|3.44|3.46|3.47|3.59|3.97|3.61|3.28|2.98||2.71|2.68|2.74|2.76|2.75|2.65|2.76|2.83|2.92|2.65|2.53|2.4|2.36|2.3|2.32|2.34|2.36|2.33|2.34|2.27|2.31|2.31|2.28|2.26|2.24|2.27|2.29|2.28|2.28|2.26|2.29|2.27|2.29|2.27|2.25|2.24|2.28|2.22|2.21|2.2|2.19|2.22|2.2|2.18|2.25|2.26|2.22|2.23|2.28|2.3|2.35|2.35|2.38|2.39|2.39|2.38|2.41|2.42|2.43|2.46|2.43||||||2.39|2.4|2.41|2.37|2.49|2.52|2.46|||2.44|2.49|2.51|2.48|2.57|2.53
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||5.73|5.82|5.79|5.91|5.84|5.78|5.67|5.72|5.68|5.69|5.71|5.68|5.5|5.53|5.51|5.49|5.4|5.3|5.31|5.67|5.7|5.81|5.72|5.74|5.66|5.75|5.71|5.79|5.7|5.56|5.25|5.68|5.67|5.53|5.51|5.53|5.47|5.41|5.5|5.58|5.58|5.66|5.65|5.76|5.65|5.72|5.75|5.65|5.75|5.84|5.86|5.98|6.19|6.07|6.03|6.01|5.92|6.02|6.1|6.15||6.04|6.21|6.06|6.16|5.99|5.71|5.68|5.48|5.8|5.65|5.47|5.36|5.26|5.29|5.24|5.16|5.09|5.14|5.07|4.93|5.09||||5.02|4.77|4.89|4.98|5.28|5.79|5.89|6.16|6.08|5.91|6.08|6.46|6.37|6.29|5.96|6.21|6.31|6.6|||6.58|6.41|6.33|6.14|6.43|6.75|6.49|6.93|7.7|7|6.36|6.26|6.22|5.65|6.15|6.11|6.07|5.97|5.95|6.03|5.97|6.09|5.93|5.9|6.56|6.8|6.18|6.51|5.92|5.82|5.7|5.9|5.36|5.15|5.21|5.19|5.26|5.28|5.33|5.02||||||4.92|4.85|5|4.92|5.16|5.29|5.27|5.42|5.38|5.54|5.45|5.69|5.74|5.59|5.64|5.64|5.77|5.83|5.8||5.57|5.61|5.47|5.39|5.4|5.3|5.41|5.53|5.57|5.49|5.61|5.56|5.4|5.39|5.24|5.26|5.34|5.39|5.42|5.34|5.44|5.65|5.65|5.14|4.86|4.99|5|4.98|5.02|4.93|4.92|4.85|4.94|4.87|4.9|4.88|4.89|4.85|4.8|4.71|4.67|4.68|4.65|4.65|4.75|4.68|4.65|4.58|4.75|4.69|4.69|4.73|4.76|4.79|4.91|4.85|4.9|4.92|4.96|5.01|4.97||||||4.82|4.73|4.81|4.81|4.98|5.13|5.03|||5.09|5.04|5.16|5.02|5.13|5.04
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||34.56|33.83|34.33|36.97|34.24|31.68|31.8|31.24|32.58|32.41|31.9|32.26|33|34.4|34.87|34.67|35.72|36.71|37.41|37.37|38.37|38.75|40.86|41.95|41.19|41.91|40.5|44.19|41.26|43.55|48.19|44.83|40.75|42.85|43.63|39.66|40.7|37|37.21|37.68|38.75|36.85|36.76|36.77|37.05|37.8|36.9|35.06|31.87|33.72|31.5|29.05|27.54|29.91|28.77|29.18|26.53|25.34|24.36|25.07||23.25|22.72|22.38|22.47|22.24|22.69|22.42|23.25|22.81|24.31|23.12|21.02|19.11||||||||||||||17.37|16.47|17.31|18.92|18.46|19.88|20.43|19.94|20|20.6|20.33|19.98|19.8|20.55|18.68|19.34|||19.43|19.12|19.54|18.26|18.7|18.59|19.03|19.63|18.83|18.02|18.5|17.77|17.08|17.04|18.69|18.99|18.73|18.03|19.17|20.3|20.64|20.53|19.53|19.47|17.7|17.81|17.42|18.06|17.47|17.89|17.65|17.4|17.66|17.26|17.46|18.32|18.8|18.84|18.41|18.08||||||17.15|17.3|17.91|17.71|19.13|19.8|19.81|20.74|20.6|20.77|21.05|20.99|20.8|20.41|20.21|20.62|20.31|20.09|20.67||20.52|20.3|20.41|19.94|19.57|19.57|20.58|20.11|20.05|19.7|20.04|20.72|20.63|20.76|21.68|21.56|21.37|22.05|22.36|22|22.62|20.84|21.35|20.92|20.9|21.08|21.07|21.45|21.2|20.26|20.11|19.86|19.56|18.62|19.15|19.01|18.89|18.73|18.88|18.97|18.8|19.81|19.37|19.27|20.08|19.82|20.09|20.7|21.43|21.25|20.99|22.34|22.83|23.36|23.63|23.11|23.32|22.66|22.4|22.86|23.58||||||24.03|23.43|24.94|25.45|25.32|28.13|29.64|||29.43|31.07|31|31.66|34.3|32.4
08083|100716|/equities/sunyard|SHANGHAICOMP||8.05|8.18|8.15|8.41|8.47|8.44|8.57|8.69|8.65|8.8|8.81|8.52|8.37|8.25|8.35|8.28|7.99|7.78|7.81|8.39|8.3|8.68|8.68|8.67|8.45|8.57|8.69|8.71|8.63|8.41|8.23|8.28|8.82|8.67|8.79|8.93|8.84|8.79|8.93|9.13|9.05|9.18|9.16|9.47|9.21|9.33|9.3|9.23|9.6|9.58|9.52|9.6|9.97|9.84|9.19|8.63|8.49|8.65|8.6|8.67||8.53|8.46|8.5|8.46|8.3|8.28|8.29|8.08|8.69|8.38|8.26|8.31|8.19|8.29|8.35|8.44|8.41|8.41|8.36|8.24|8.44||||8.78|8.43|8.72|8.26|8.71|9.6|9.9|10.48|10.66|10.59|10.58|10.97|10.94|11.98|11.71|12.98|12.77|13.64|||13.8|13.97|13.15|12.98|14.06|14.02|13.39|13.76|14.11|14.01|13.37|13.21|12.95|12.16|12.39|13|13.2|13.46|13.22|13.33|13.28|14|14.44|14.52|13.2|12|12.05|12.8|12.87|13.2|13.3|13.01|12.27|12.14|12.2|12.55|12.63|11.64|10.58|10.28||||||9.89|10.2|11.33|11.2|12.3|12.07|11.34|11.81|11.76|11.92|11.11|11.08|11.58|11.21|11.3|11.23|11.65|12.2|12.32||12.24|12.48|11.71|12.11|11.01|11.31|11.13|11.38|11.48|10.44|10.26|10.59|10.4|9.45|9.42|9.35|9.66|9.73|9.69|9.62|9.73|9.67|10.09|10.19|10|10.07|9.6|9.86|9.31|9.38|9.58|9.55|9.69|9.88|9.87|9.36|8.97|8.96|8.89|8.96|8.75|8.58|8.65|8.5|8.78|8.97|8.72|8.77|9.26|9.52|9.19|9.57|9.83|9.88|9.4|9.58|10.09|10.55|10.89|11.2|10.57||||||9.61|9.4|10.43|10.26|9.86|8.96|9.09|||8.9|8.85|8.68|8.57|8.97|8.85
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||10.47|10.81|10.96|11.57|11.28|11.14|11.3|11.13|11.26|11.22|11.12|11.4|11.18|10.91|10.99|10.7|10.73|10.35|10.36|10.65|10.67|10.84|10.61|10.25|10.3|10.47|10.44|10.11|9.83|9.78|9.53|9.49|9.35|9.15|9.32|9.53|9.49|9.4|9.55|9.76|9.84|9.86|9.87|10.13|9.69|9.56|9.58|9.16|9.3|9.39|9.19|9.11|9.14|9.11|9.21|9.28|9.22|9.35|9.44|9.56||9.29|9.05|9.01|8.76|8.74|8.76|8.78|8.65|9.18|8.8|8.7|8.68|8.57|8.53|8.55|8.52|8.43|8.45|8.26|8.37|8.26||||8|7.46|8.17|7.81|8.39|9.18|9.07|9.4|9.32|9.27|9.1|9.3|9.23|9.26|9.11|9.46|9.57|9.96|||9.87|9.94|9.97|9.84|10.02|10|10.09|10.32|10.28|10.3|10.27|10.11|10.04|9.83|10.34|10.71|10.69|10.39|10.75|11.12|11.36|11.59|11.67|11.64|11.55|11.49|11.25|11.68|11.41|11.56|11.47|11.36|11.43|11.37|11.24|11.27|11.88|12.43|12.6|12.72||||||12.25|12.08|12.78|13.12|13.87|13.47|14.08|13.82|13.99|14.5|14.15|13.63|13.22|13.09|13.33|13.1|13.06|13.03|13.33||13.22|13.58|12.58|12.8|12.62|12.37|12.68|12.7|12.62|12.56|12.88|13.22|13.19|13.33|13.06|13.18|13.1|13.02|12.66|13.24|13.26|13.13|13.42|13.31|13.37|13.66|14.46|15.25|14.7|14.85|13.5|12.47|12.26|12.07|12.11|11.98|11.73|11.7|11.41|11.24|11.37|11.24|11.18|11.17|11.22|11|10.92|11.2|11.35|11.45|11.33|11.55|11.53|11.55|11.44|11.39|11.4|11.4|11.31|11.5|11.5||||||11.47|11.33|11.62|11.7|12.27|12.33|12.37|||12.27|12.32|12.12|12.18|12.28|12.37
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||38.8|41.71|41.2|41.61|37.83|37.4|40|40.54|40.66|39.85|38.47|39.9|42.33|41.5|40|38.5|38.94|35.4|33.23|30.21|27.46|27.49|27.89|27.97|27.8|27.56|27.13|27.35|26.77|26.7|26.31|26.95|26.24|26.08|26.86|27.59|27.46|26.62|26.7|26.01|25.8|25.43|25.31|25.67|24.35|22.83|22.43|22.65|23.57|23.88|24.18|24.5|23.47|26.06|28.95|28.17|27.9|27.94|27.7|28.05||27.06|27.16|26.98|26.81|26.35|26.47|26.53|26.44|27.39|26.9|26.22|26.88|26.08|26.02|25.28|24.78|24.58|24.7|24.39|23.09|21.98||||19.98|19.61|19.89|19.46|19.57|21.74|21.74|22.01|24.46|24.99|25.63|26.4|25.87|25.84|25.5|26.25|26.89|26.8|||27.57|26.95|27.42|24.93|24.93|25.66|25.7|26.23|26.3|26.65|26.92|26.13|27.08|26.68|28.24|27.44|27.52|26.4|26.49|27.32|27.4|27.5|27.38|27.3|27.44|26.2|25.9|25.68|27.28|27.67|25.15|24.34|23.7|24.05|22.82|22.11|22.26|22|21|20.43||||||19.47|18.84|19.43|18.78|19.36|19.25|19.35|19.4|19.32|19.68|19.41|20.37|20.55|20.14|20.34|20.51|21.54|20.69|21.14||21.07|20.91|21.25|21.62|20.72|21.3|22.23|22.04|21.85|19.86|20.32|20.72|20.74|20.84|20.73|21.37|21.28|21.92|20.57|20.4|21.21|21.63|22.19|22.64|22.8|23.17|24.05|23.39|22.14|22.99|25.28|24.95|26.37|24.56|23.29|21.73|19.75|19.28|19.53|19.19|18.96|19.63|19.79|18.9|19.6|18.51|19.99|19.36|||17.6|18.24|18.46|18.98|18.27|17.14|17.51|17.31|17.84|18.36|16.69||||||17.71|16.36|18.07|16.84|16.69|15.67|14.72|||15.01|15.3|15.08|15.06|15.3|15.3
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||31.88|32.66|33.53|34.79|34.86|35.21|35.9|34.57|35.12|36.25|35.34|38.46|36.89|33.54|33.25|33.8|33.28|33.08|34.23|35.69|34.59|35.36|35.25|35.79|34.46|35.37|36.12|36.65|36.57|36.25|36.82|36.59|35.74|35.9|37.22|37.67|38.39|37.65|37.12|38.14|38.65|38.9|37.72|38.41|38.3|37.85|38|38.26|38|37|37.32|37.32|37.1|37.16|36.86|36.02|36.07|36.65|36.41|37||36.38|35.54|35.54|34.58|33.77|33.41|33.25|33.3|33.84|33.75|33.6|33.62|33.38|33.09|33.64|33.42|33.15|32.8|31.44|31.71|32||||30.99|28.37|28.6|26|26.61|28.33|28.7|29.11|27.88|27.56|26.77|27.51|27.46|28.29|28.39|30.1|30.46|31.39|||32.6|32.2|32.05|31.26|32.19|33.16|33.58|34.42|33.97|32.13|32.1|32.7|31.7|30.1|31.9|31.95|31.91|30.8|31.59|32.29|33.06|34.06|35.1|34.93|36.16|35.98|37.97|38.4|36.89|36.91|36.41|36.52|36.8|36.05|35.2|35.28|35.99|36.99|34.95|34.86||||||35.3|37.06|37.25|36.43|38.99|38.73|40.4|42.35|42.97|40.14|39|38.45|39.24|39.07|38.13|37.89|39|37.4|38.32||38.3|38.2|38.12|39.72|36.71|37.42|37.98|37.96|36.65|36.4|36.41|37.35|37.32|38.52|38.5|38.5|37.22|37.38|37.19|38.62|40.61|39.27|41.7|39.93|40|39.43|39.35|40.3|40.25|41.37|39.5|38.9|39.14|38.3|39.74|39.66|37.12|35.93|35.74|35.5|35.89|35.87|35.6|33.25|32|29.09|28.6|28.63|29|29.45|30.32|30.81|31.31|31.2|30.28|30.43|29.29|29.17|29.15|30.6|29.62||||||29.55|28.56|29.6|28.78|30.58|30.58|29.71|||29.51|29|31.11|30.6|31.12|31.4
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||69.58|68.78|68.79|72.36|70.39|70.3|75.2|71.38|72.96|72.31|70.5|70.95|73.32|73.81|72.26|69.81|69.79|68.77|70.87|72.39|73.48|72.5|72.21|68.6|69.12|68.28|66.37|66|66.04|63.11|65.19|62.3|62.24|60|62.85|64.5|61.58|59.39|58.84|59.15|57.32|58.79|55.29|59.19|59.8|60.45|61|57.31|58.26|59.6|57.7|58|55.09|55.86|55.76|51.17|49|50.44|51.51|52.02||51.34|50.13|49.7|48.1|45.67|46.05|45.93|46.04|47.48|47|49.11|47.79|47.76|47.26|46.46|44.01|43.05|42.08|40.45|40.27|40.98||||38.34|37.96|36.06|34|32.06|36.9|37.57|39.1|40.15|41.11|39.62|42.67|40.92|41.9|40.48|42.42|42.78|43.42|||45.35|45.57|47.66|46.25|46.25|47.31|49.29|49.86|48.4|49.1|44.91|46.13|44|42.79|44.22|45.47|44.98|46|47.36|51|53.68|53.61|54.93|54.8|54.46|53.23|52.9|54.2|50.24|51.59|51.93|53.47|53|52.3|52.3|54.88|56.56|59.31|58.69|58.71||||||59.69|62.09|63.38|66.66|71.88|69.38|70.22|79.22|80.1|79.98|66.65|60.15|63.3|62.01|62.81|57.82|61.46|59.86|63.3||65.08|63.12|60.05|62.53|62.3|58.2|61.86|63.5|62.35|60.62|64.06|63.33|63.54|61.93|57.9|60.98|60.5|57.63|56.2|62.3|68.83|62.26|60.88|68.55|68.5|65.15|62.66|60.92|61.71|59.28|60.18|57.4|61.47|59.31|52.8|50.76|42.3|42.8|41.46|34.55|33.18|31.26|29.58|28.96|29.28|28.36|27.56|27.8|28.69|29.17|28.49|29.25|29.58|30.95|31.42|31.82|31.2|30.72|30.3|31.39|31.6||||||34.18|32.85|34.75|34.85|39.1|38.53|38.54|||38.56|37.51|38.9|36.68|36.6|37.05
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||34.99|36.5|37.72|40.99|40.89|41.28|41.55|40.24|36.16|36.28|36.16|37.52|36.11|35.79|36.13|35.7|34.19|33.48|33.05|33.56|31.75|31.7|31.31|30.75|30.4|30.41|31.58|31.8|31.99|28.62|28.42|28.63|26.54|25.6|26.34|27.2|27.05|26.43|26.85|27.28|27.55|27.22|27.19|28.5|27.91|28.23|27.99|26.86|28.07|29.05|29.01|28.34|28.1|27.79|29.21|30.13|30.02|29.54|30.44|31.43||30.88|29.13|30.52|25.43|22.82|23.11|22.8|22.77|23.19|23.18|22.89|22.64|22.62|22.42|22.65|22.82|22.3|22.22|21.76|21.09|21.37||||21.1|20.19|20.5|19.55|20.42|22.36|22.89|23.61|23.86|23.87|23.5|24.05|23.99|24.58|23.99|25.23|25.14|25.91|||25.97|25.8|26.12|25.11|25.78|26.13|26.78|27.8|27.6|27.9|27.45|27.64|27.25|26.78|28.27|28.87|29.35|29.03|29.9|30.58|31.72|32.15|32.53|32.91|32.57|32.4|32.5|33.71|32.56|33.76|33.48|33.54|33.88|33.89|33.68|33.67|34.07|35.19|34.95|34.55||||||33.32|33.31|34.21|33.94|35.19|34.92|37.15|36.88|37.24|37.74|35.65|36.18|36.75|36.6|37.09|36.3|36.18|36.5|35.98||35.87|35.42|34.6|34.9|34.99|34.82|35.4|36|35.94|34.81|35.34|35.91|35.5|35.68|35.54|35.13|35.46|35.16|34.62|34.6|35.88|35.9|37.79|37.77|38.01|39.3|39.53|39.25|39.17|39.53|38.61|37.57|39.05|38.2|38.37|38.61|38.52|37.18|37.01|36.41|37.8|36.47|36.03|35.47|36.05|34.11|33.38|33.9|35.72|35.94|35.5|34.91|35.45|35.88|35.24|35.37|35.45|35.28|34.75|35.24|35.15||||||34.73|34.57|36.26|36.71|35.9|36.03|35.86|||36.01|36.52|37.14|37.35|37.66|38.52
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||4.6|4.65|4.67|4.79|4.77|4.66|4.69|4.72|4.72|4.69|4.69|4.69|4.6|4.6|4.64|4.64|4.62|4.53|4.64|4.91|4.94|5.05|5.05|5.08|5.08|5.1|5.08|5.17|5.1|5.05|4.83|4.99|5.02|4.93|4.95|4.92|4.88|4.9|4.97|5.07|5.07|5.09|5.09|5.14|5.12|5.1|5.01|4.97|5.06|5.07|5.07|4.88|4.88|4.9|4.9|4.9|4.88|5|5.21|5.1917||5.125|5.0917|5.15|5.1583|5.3083|5.1333|5.1583|5.125|5.5917|5.85|6.1|6.2667|6.4667|6.175|5.9583|5.8667|5.3333|5.1667|4.8667|4.425|4.85||||5.1083|5.0583|4.925|4.75|4.825|5.275|5.2|5.4167|5.4417|5.3917|5.2333|5.375|5.5|5.85|5.6583|5.775|5.5917|5.675|||5.575|5.7833|5.6833|5.6083|5.4917|5.4333|5.5|5.725|5.925|6.175|5.6167|5.1083|4.925|4.6917|5.0333|5.1583|5.3|5.125|5.1917|5.3167|5.3|5.45|5.475|5.4833|5.3667|5.175|5.15|5.2833|5.35|5.45|5.3667|5.3167|5.5167|5.375|5.3167|5.1917|5.3667|5.2833|5.2583|5.1417||||||4.675|4.625|4.8583|4.775|5.25|5.1917|5.5|5.8333|5.3|5.3333|4.85|4.95|4.9417|4.9333|4.9583|4.8417|4.875|4.8667|4.9167||4.825|4.8667|4.75|4.825|4.7083|4.65|4.7333|4.825|4.8333|4.75|4.7|4.725|4.7083|4.7167|4.65|4.6833|4.7|4.6|4.6417|4.625|4.6833|4.6583|4.6417|4.625|4.5|4.5667|4.5583|4.5417|4.5667|4.5417|4.5917|4.4917|4.5417|4.475|4.5583|4.5417|4.525|4.4583|4.3917|4.3583|4.3667|4.35|4.2917|4.2583|4.3083|4.3|4.2667|4.2667|4.3167|4.3583|4.4667|4.5667|4.6417|4.8|4.5583|4.5333|4.575|4.475|4.5167|4.6417|4.75||||||4.6167|4.5083|4.6333|4.625|4.8417|5.0167|4.9833|||5.025|4.975|5.05|5|5.075|5.0167
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||26.08|26.55|26.1|26.93|27.14|26.86|26.86|26.97|26.18|25.63|26.68|26.88|27.02|27.43|24.94|22.67|21.77|21.72|22.13|23.4|23.87|24.1|25.04|24.29|22.71|22.7|22.79|22.87|22.68|22.49|22.14|22.82|22.44|22.35|22.58|22.44|23.13|22.68|22.42|22.81|23.92|22.45|22.55|23.14|22.85|23.9|23.82|22.98|21.85|21.46|21.25|21.05|20.98|21.6|21.76|21.44|20.39|20.84|20.95|21.98||22.43|22.17|21.8|21.1|20.87|21.4|20.8|20.37|21.25|20.48|20.19|20.1|20.02|20.07|20.3|18.45|18.76|18.58|18.95|18.25|18.53||||18.91|18.03|18|17.45|19.08|20.66|21.63|23.02|23.45|23.42|23.6|23.94|23.71|23.58|22.68|24.48|25.23|26.03|||27.31|25.11|24.87|24.77|24.95|23.79|21.63|21.54|21.37|21.45|20.8|21.03|20.29|20.08|20.79|18.9|18.85|18.77|19.56|20.02|20.95|21.42|21.26|20.17|20.22|20.27|20.01|20.65|20.28|20.23|20.12|20|19.99|19.64|19.87|19.5|20|20.16|20|19.42||||||18.75|18.36|18.81|19.17|19.79|19.69|19.77|20.22|20.5|20.93|20.53|20.92|21.22|20.96|21.06|21.05|22.21|21.1|21.6||21.26|21.38|21.57|21.62|21.51|22.45|22.69|22.22|22.86|22.72|21.76|22.33|22.73|23.26|23.04|23.31|23.67|24.24|22.68|23.25|23.98|24.54|24.37|24.5|23.85|24.62|24.03|24.26|23.99|23.86|23.15|23.31|23.68|23.18|23.4|26|25.86|25.47|25.93|25.21|24.3|26.24|25.21|26.23|29.14|30.13|33.07|36.74|33.4|30.36|27.6|25.09|24.18|24.15|24.68|23.27|23.03|23.13|21.84|21.19|19.26||||||17.51|18.59|20.65||||18.77|||17.06|16.11|16.84|17.12|17.1|17.18
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||5.48|5.5|5.42|5.59|5.63|5.63|5.72|5.69|5.68|5.64|5.7|5.73|5.72|5.77|5.79|5.67|5.51|5.4|5.38|5.68|5.56|5.51|5.36|5.35|5.27|5.3|5.3|5.33|5.29|5.09|4.9|5.44|5.5|5.43|5.54|5.65|5.52|5.48|5.51|5.59|5.7|5.76|5.74|5.9|5.77|5.78|5.72|5.68|5.79|5.79|5.79|5.94|5.8|5.83|5.86|5.66|5.58|5.71|5.77|5.77||5.68|5.62|5.63|5.56|5.54|5.6|5.52|5.4|5.73|5.56|5.51|5.47|5.36|5.47|5.38|5.42|5.36|5.35|5.33|5.28|5.47||||5.76|5.59|5.7|5.58|5.99|6.59|6.58|6.56|6.61|6.46|6.17|6.33|6.29|6.39|6.33|6.5|6.59|6.78|||6.56|6.71|6.71|6.71|6.88|7|7.37|7.77|7.06|7.03|6.88|6.84|6.64|6.29|6.39|6.36|6.34|6.21|6.36|6.61|6.69|6.73|6.77|6.74|6.66|6.68|6.68|6.88|6.87|6.94|6.58|6.48|6.56|6.49|6.55|6.57|6.71|6.78|6.69|6.55||||||6.45|6.36|6.73|6.58|6.94|7.09|7.1|7.26|7.16|7.32|7.05|7.19|7.23|7.12|7.12|7.05|7.2|7.19|7.41||6.89|6.85|6.76|6.72|6.69|6.63|6.72|6.77|6.85|6.83|6.8|6.83|6.72|6.82|7.05|6.41|6.33|6.3|6.28|6.32|6.45|6.3|6.37|6.32|6.18|6.18|6.25|6.27|6.23|6.25|6.29|6.25|6.36|6.13|6.23|6.13|6.08|5.88|5.87|5.84|5.89|5.81|5.82|5.73|5.96|5.88|5.86|5.95|6.3|6.62|6.65|6.66|6.72|6.73|6.68|6.74|6.81|6.73|6.69|6.74|6.74||||||6.63|6.61|6.7|6.72|6.7|6.84|6.73|||6.76|6.84|6.77|6.74|6.86|6.87
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||3.37|3.42|3.42|3.5|3.48|3.47|3.5|3.53|3.51|3.44|3.45|3.46|3.38|3.4|3.37|3.34|3.35|3.28|3.33|3.47|3.49|3.52|3.53|3.54|3.53|3.53|3.41|3.47|3.49|3.41|3.22|3.45|3.5|3.38|3.38|3.36|3.37|3.32|3.35|3.38|3.42|3.4|3.4|3.48|3.39|3.34|3.36|3.31|3.35|3.35|3.33|3.37|3.33|3.33|3.31|3.33|3.33|3.4|3.44|3.46||3.37|3.4|3.4|3.39|3.4|3.42|3.44|3.33|3.49|3.47|3.53|3.46|3.42|3.49|3.46|3.46|3.32|3.38|3.36|3.16|3.25||||3.23|3.2|3.35|3.27|3.38|3.73|3.74|3.91|3.97|3.92|3.95|4.07|4.03|4.23|4.16|4.3|4.17|4.34|||4.29|4.26|4.29|4.21|4.34|4.27|4.3|4.57|4.5|4.9|4.54|4.34|4.76|4.33|3.94|3.91|3.94|3.89|3.76|3.84|3.88|3.96|3.94|3.91|3.89|3.92|3.95|4.02|4.05|4.1|4.11|4.09|4.06|3.82|3.83|3.81|3.91|3.92|3.94|3.8||||||3.84|3.79|3.9|3.88|3.97|4.09|4.1|4.2|4.15|4.22|4.2|4.29|4.27|4.25|4.26|4.21|4.23|4.16|4.19||4.08|4.07|4.03|4|4.07|3.99|4.05|4.08|4.15|4.01|3.97|3.97|3.95|3.89|3.88|3.92|3.91|3.88|3.88|3.83|3.88|3.88|3.9|3.86|3.86|3.85|3.94|3.95|3.98|3.95|3.96|4.03|4.2|4.3|4.01|3.97|3.96|3.94|3.89|3.82|3.79|3.8|3.8|3.83|3.9|3.98|3.89|3.82|3.78|3.74|3.76|3.77|3.77|3.78|3.8|3.79|3.83|3.85|3.82|3.87|3.88||||||3.82|3.78|3.86|3.82|3.89|4.01|3.99|||4.02|4.11|4.13|4.1|4.15|4.09
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||12.34|12.45|12.55|12.94|12.96|12.74|12.97|13.18|13.09|12.9|12.9|12.99|12.67|12.77|12.74|12.59|12.72|12.27|12.26|12.94|13.1|13.03|13.08|13.2|13.08|14.09|15.5|17.22|19.13|21.26|23.62|24.1|24.01|23.99|23.77|23.4|23.43|23.3|23.22|23.23|22.91|22.89|21.45|21.63|21.85|21.45|20.88|19.7143|19.6214|19.9|20.3429|20.6429|20.4143|20.5429|20.3786|20.5929|20.2929|20.65|20.4643|19.7786||19.8429|19.1429|19.0429|18.6429|18.3643|17.6572|17.4286|18.0143|18.2857|16.7786|16.7286|16.7071|16.4429|16.4071|16.45|16.2143|16.0786|15.8214|15.2929|15.1571|15.2714||||15|14.9214|15.1357|15.5714|16.0643|16.4214|16.3429|16.4429|16.4357|16.4357|16.4214|15.5857|16.05|16.1429|16.1143|16.1071|16.1|16.1714|||16.6357|15.9786|16.1857|16.0786|16.3214|16.6929|16.7572|16.7786|16.3929|16.4214|16.4286|15.6643|14.9286|14.9071|15.0571|15.0857|14.7071|14.3|14.2071|13.5714|13.3857|13.8714|14.1357|13.9786|12.8643|12.5571|12.4786|12.5643|12.6786|12.55|11.7571|11.6143|11.5643|11.1357|11.3286|11.2857|11.4643|11.55|11.4429|11.2214||||||11.1143|10.9143|11.2714|11.2643|11.7357|11.7286|11.7143|12.3786|12.1429|12.7286|12.3071|12.6857|12.75|12.4357|12.15|12.0429|12.3143|12.3714|12.3143||12.0429|12.2429|12.1857|12.5143|11.3786|11.2643|11.5929|11.8071|11.8|11.5857|11.6857|11.6857|11.5429|11.5143|11.4643|11.5214|11.3071|11.2786|11.3143|11.3643|11.6714|11.6357|11.8143|11.4357|11.2929|11.4357|11.5357|11.5429|11.5571|11.3357|11.2929|11.2143|11.4571|11.2786|11.4286|11.2429|11.2571|11.1|11.0786|11|10.9071|10.9|10.9071|10.6571|10.8071|10.6857|10.5857|10.3071|10.65|10.7857|10.7071|10.8786|10.8714|11.0571|11.2071|11.2|11.4214|11.2714|11.15|11.25|11.2857||||||10.8429|10.5214|10.8071|10.8071|11.2143|11.5643|11.5143|||11.5143|11.6429|11.7643|11.6429|11.8571|11.8143
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||21.85|22.25|22.96|25.5|25.8|26.28|29.16|29.86|32.22|29.64|28.98|30.29|30.2|27.45|26.69|24.26|26|26.44|26.86|28.04|26.45|25.74|24.21|23.55|22.01|22.42|22.36|20.89|21.23|19.3|18.52|19.11|18.55|18.5|19.24|18.86|19.02|19.31|19.3|18.71|18.89|19.45|19.1231|19.4154|19.4462|19.0846|18.3077|18.3462|18.4|18|17.8769|17.5|17.2923|17.9462|17.4154|17.1462|16.1|17.8923|18.2231|17.7615||18.9231|17.7|18.3077|18.1539|17.2692|16.3077|14.8308|14.2923|15.8077|14.8692|14.9077|14|14.1385|14.4231|14.8692|14.7923|14.1769|14.7154|14.2308|14.0308|13.9462||||13.5154|12.4538|11.3231|11.0615|11.8692|12.9385|13.5154|14.0846|13.4231|12.7154|12.8846|13.0615|12.8846|13.2|13.0231|13.6769|14.0231|14.4077|||14.5231|14.8539|14.8462|14.5154|14.8462|14.9462|15.0539|15.2692|15.4308|15.6615|15.8462|15.5231|14.6692|14.7846|16.0385|17|17.0692|16.4077|17.6462|19.4615|19.9154|19.9077|19.3692|19.2539|19.5385|18.9154|18.4154|19.9615|20.2308|20.4|18.5462|18.0385|18.8615|19.0769|19.4846|19.5154|19.1308|18.8308|18.2539|17.3769||||||17.3308|16.7077|18.3077|17.8615|18.8154|19.0923|19.2154||||||17.9692|18.4385|17.5|17.2154|17.0308|17.3615|17.4462||17.1385|16.8154|16.9923|16.9846|16.2615|15.5385|15.5077|15.8231|16.0154|15.9539|16.1231|15.8846|15.9692|15.6154|15.5615|15.3385|15.4692|14.0615|13.9538|14.1077|14.4692|14.2077|14.5615|14.5769|14.4846|14.5154|14.8385|14.5539|14.2308|14.1615|13.7538|13.7308|14.0231|13.9077|14.0462|13.3923|13.5692|13.6538|13.3615|13.6385|15.1539|15.3|15.1077|15.0769|15.5231|15.1923|14.9923|15.1077|15.7154|15.5692|15.5846|16.3231|16.5231|16.2231|16.4846|16.3462|16.8769|17.2462|17.4231|16.5231|17.1846||||||17.3154|16.9308|16.1615|16.6077|15.1|15.1385|14.7846|||15.0231|15.0077|15.4385|15.0923|15.4923|15.4077
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||5.21|5.31|5.29|5.46|5.42|5.52|5.56|5.28|5.25|5.16|5.25|5.2|5.1|5.09|5.18|5.08|4.95|4.89|4.97|5.26|5.31|5.4|5.41|5.54|5.35|5.4|5.48|5.28|5.26|5.3|5.13|5.39|5.53|5.03|4.94|4.97|5.05|4.97|5.11|5.15|5.19|5.23|5.26|5.23|5.26|5.29|5.29|5.26|5.36|5.22|5.14|5.2|5.22|5.19|5.18|5.25|5.28|5.28|5.34|5.27||5.25|5.33|5.42|5.39|5.45|5.45|5.35|5.27|5.61|5.74|5.84|5.87|6|5.95|6.04|6.15|5.92|6.05|5.5|5|5.24||||5.21|5.16|4.96|4.89|4.86|5.25|5.32|5.61|5.8|5.67|5.74|5.86|5.66|6.02|6.25|6.26|6.18|6.77|||6.57|6.88|6.25|6.07|6.5|6.75|6.65|7.25|7.94|7.22|6.56|5.96|5.42|4.93|5.38|5.78|5.25|4.77|4.8|4.81|4.78|4.76|4.72|4.66|4.65|4.63|4.6|4.73|4.77|4.81|4.77|4.62|4.66|4.61|4.68|4.68|4.71|4.7|4.67|4.57||||||4.43|4.43|4.49|4.47|4.61|4.64|4.62|4.69|4.66|4.72|4.69|4.77|4.74|4.74|4.79|4.76|4.7|4.67|4.66||4.59|4.54|4.53|4.56|4.56|4.5|4.55|4.6|4.74|4.52|4.48|4.46|4.45|4.4|4.43|4.44|4.44|4.4|4.38|4.36|4.4|4.38|4.39|4.34|4.3|4.36|4.4|4.4|4.41|4.4|4.39|4.33|4.38|4.38|4.39|4.38|4.39|4.33|4.29|4.27|4.24|4.3|4.29|4.28|4.32|4.18|4.14|4.18|4.23|4.24|4.27|4.26|4.22|4.24|4.25|4.19|4.24|4.23|4.25|4.3|4.29||||||4.24|4.21|4.28|4.24|4.36|4.41|4.37|||4.36|4.37|4.43|4.41|4.51|4.47
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||25.55|25.91|26.33|28.39|30.49|33.88|30.8|29.51|29.65|29.66|29.18|31.85|30.41|29.43|30.03|29.89|28.09|28|28.6|28.22|29.3|29.88|27.16|26|26.88|26.13|23.75|22.42|20.38|19.68|19.09|19.24|18.92|18.85|19.58|20.28|20.57|22.06|21.81|23.04|23.49|21.35|21.52|20.4|19.83|20.06|19.21|18.49|19.21|19.27|19.19|18.95|18.5|18.77|18.92|18.62|18.33|18.76|18.85|19.1||18.96|19.06|19.55|17.77|18.09|18.19|18.21|18.07|18.54|17.96|18.09|17.67|17.25|17.12|16.99|16.86|16.87|16.5|15.74|15.61|15.83||||15.93|15.05|15.25|14.53|15.53|17.03|17.52|18.34|18.16|18.07|17.5|17.49|17.45|17.82|18.07|18.85|19.41|19.98|||19.91|20.04|20.42|19.94|20.41|20.71|20.78|21.17|21.03|21.19|21.16|20.91|20.41|20.01|21.27|22.17|21.96|21.6|22.16|22.73|23.31|23.04|23.31|23.3|24.66|24.7|24.77|25.38|24.72|24.8|23.9|23.95|23.79|23.2|22.77|23|23.71|24.03|23.88|24.24||||||23.45|23.77|24.58|24.18|25.38|25.12|25.52|26.83|27.01|27.34|27.1|26.72|27.5|27.23|27.99|27.42|28.53|28.36|29.5||29.4|29.72|29.71|29.63|30.46|31.17|28.34|27.04|26.9|26.15|26.91|28.67|28.62|29.06|28.68|28.97|28.82|28.97|28.07|29.2|30.62|31.08|32.71|32.01|31.93|31.44|30.36|29.95|30.16|30.98|29.6|30.18|30.79|31.27|31.66|30.26|29.82|28.23|28.3|29.47|28.9|28.18|27.32|28.65|27.2|25.93|23.57|21.43|22.22|21.99|22.26|21.96|22.3|22.43|22.61|22.23|21.99|21.67|21.32|21.86|21.79||||||21.24|20.61|21.32|21.08|21.73|22.43|21.92|||22.66|23.24|24.22|23.62|24.11|23.93
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||36.79|37.77|38.35|42.67|42.93|42.47|47.21|45|45.47|46.9|46.58|50.11|45|43.13|43.08|40.26|41.1|41.5|41.8|42.31|40.61|40.4|39.01|36.78|36.53|37.4|37.17|35.57|35.37|33.38|33.29|34.37|32.79|33.08|35.28|34.8|35.59|34.78|33.18|33.28|31.8|33|32.54|32.35|28.85|27.94|27.94|27.2|28.7|27.92|27.71|28|27.6|27.62|28.14|28.35|28.15|29.51|30.33|30.89||30.74|29.52|29.8|27.92|27.99|28.72|27.62|27.19|28.79|29.03|27.75|27.54|27.75|26.7|26.44|26.38|26.29|26.07|25.3|24.9|25.87||||27.09|24.51|25.1|24.03|25.62|27.02|27.51|28.6|27.74|28.58|27.81|26.66|26.04|26.27|25.99|27.12|27.5|28.06|||28.77|28.74|29.65|28.87|29.35|29.9|30.18|31.08|30.71|31.32|28.57|29.28|28.71|27.6|28.66|29.73|29.7|29.8|30.12|31.72|32.15|32.61|33.28|33.75|34.1|33.59|32.86|33.9|32.85|34.22|33.76|33.85|33.23|31.85|31.93|32.85|35.28|35.29|35.17|36.5||||||37.58|37.5|40.24|38.63|41.05|41.67|41.52|42.24|42.68|42.08|38.15|37.07|37.61|37.79|39.53|39.75|40.1|38.42|39.07||38.02|38.34|36.35|36.4|35.5|35.98|36.86|36.89|37|35.91|37|37.59|37.58|38.29|37.98|38.14|38.41|38.67|37.94|39.01|40.93|41|42.13|41.31|42.42|42|41.14|41|41.58|41.82|41.25|40.88|39.32|38.41|39.09|39.37|38.61|38.16|38|36|36.89|36.93|35.72|36.52|36.43|35.11|35.24|35.76|38|37.58|37.3|36.63|37.85|37.7|37.4|37.96|37.58|36.43|35.72|37.17|36.74||||||37.3|36.31|37.36|38|38.74|39.2|39.09|||39.82|41.12|43.24|43|44|45.08
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||12.15|12.81|13.22|13.99|13.66|13.71|14.07|13.82|13.33|13|12.93|13.08|13.06|12.88|12.6|12.2|12.22|12.09|11.99|12.67|12.68|12.88|12.61|12.5|12.47|12.5|12.58|12.88|13.05|12.68|12.2|12.2|11.6|11.3|11.34|13.26|12.99|13.2|13.11|13.39|13.28|13.13|13.32|13.68|13.61|14|13.44|13.4|13.59|14.27|12.97|13.13|12.48|12.66|12.75|12.28|12.15|12.34|12.51|12.5||12.21|12.14|12.21|12.23|12.05|12.17|12.27|11.98|12.53|12.39|12.02|11.7|11.81|11.76|11.55|11.4|11.25|11.37|11.05|11|11.16||||11.05|10.52|9.56|9.29|9.9|10.72|10.81|11.04|11|10.72|10.6|10.88|10.82|10.91|10.63|10.89|11.07|11.26|||11.02|11.16|11.13|11|11.28|11.09|11.06|11.16|11.09|11.08|10.91|10.8|10.69|10.41|10.87|11.13|10.99|10.82|11.18|11.54|11.62|11.87|11.86|11.73|11.55|11.62|11.43|11.69|11.58|11.71|11.6|11.42|11.57|11.35|11.38|11.33|11.58|11.68|11.5|11.3||||||11.23|11|11.23|11.05|11.58|11.66|11.65|12.3|12.21|12.54|12.37|12.62|12.63|12.38|12.31|12.27|12.65|12.22|12.51||12.34|12.33|12.31|12.25|12.26|12.04|12.5|12.72|12.73|12.49|12.79|12.95|13.2|12.79|12.67|12.77|12.82|12.83|12.51|12.94|13.24|14.32|15.91|14.46|14.75|15.3|14.74|13.4|12.81|13.18|12.49|11.35|11.35|10.94|11.01|10.85|10.81|10.81|10.7|10.71|10.37|10.4|10.27|10.2|10.41|10.29|10.11|10.17|10.38|10.42|10.48|10.48|10.59|10.65|10.74|10.63|10.7|10.69|10.68|10.75|10.8||||||10.52|10.35|10.74|10.75|11.56|12.09|12.35|||12.32|11.8|11.76|11.34|11.58|11.43
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||2.69|2.72|2.72|2.87|2.83|2.83|2.84|2.88|2.91|2.82|2.78|2.75|2.73|2.69|2.74|2.73|2.73|2.69|2.75|2.92|2.99|3.13|3.12|3.14|3.28|2.98|2.95|2.91|2.87|2.96|2.92|2.85|2.94|2.67|2.7|2.84|2.67|2.59|2.54|2.52|2.52|2.46|2.46|2.55|2.49|2.5|2.46|2.45|2.46|2.48|2.4|2.41|2.45|2.46|2.43|2.43|2.42|2.46|2.46|2.5||2.5|2.48|2.46|2.45|2.38|2.39|2.31|2.26|2.35|2.32|2.31|2.27|2.27|2.3|2.28|2.27|2.25|2.28|2.23|2.19|2.24||||2.23|2.16|2.17|2.12|2.17|2.35|2.36|2.46|2.48|2.47|2.49|2.53|2.49|2.52|2.49|2.6|2.49|2.56|||2.5|2.53|2.54|2.51|2.55|2.54|2.57|2.6|2.57|2.55|2.55|2.49|2.48|2.43|2.57|2.65|2.62|2.61|2.65|2.72|2.76|2.82|2.8|2.79|2.71|2.72|2.71|2.78|2.76|2.79|2.79|2.76|2.76|2.7|2.69|2.74|2.75|2.74|2.74|2.64||||||2.55|2.52|2.59|2.56|2.71|2.72|2.75|2.81|2.83|2.83|2.81|2.9|2.92|2.88|2.89|2.9|2.9|2.88|2.92||2.87|2.84|2.86|2.84|2.83|2.91|3.05|3.03|3.09|2.94|3.03|2.96|2.92|2.92|2.96|2.98|3.03|3.05|3.02|3.06|3.11|3.09|3.14|3.09|2.94|2.93|2.96|2.98|2.97|2.99|2.93|2.83|2.77|2.71|2.77|2.82|2.87|2.89|2.91|2.92|2.8|2.91|2.76|2.77|2.85|2.84|2.76|2.86|2.88|2.88|2.86|2.93|2.98|2.99|2.93|2.8|2.88|2.86|2.9|3.04|3.1||||||3.1|3.08|3.21|3.06|3.4|3.45|3.48|||3.4|3.36|3.41|3.36|3.48|3.39
08100|100792|/equities/tande|SHANGHAICOMP||3.19|3.26|3.21|3.28|3.24|3.2|3.17|3.22|3.19|3.12|3.15|3.12|3.08|3.1|3.12|3.09|3.06|3.02|3.1|3.26|3.3|3.33|3.3|3.29|3.16|3.15|3.15|3.18|3.2|3.15|3.02|3.15|3.27|3.24|3.22|3.26|3.23|3.25|3.34|3.33|3.39|3.45|3.4|3.37|3.55|3.53|3.58|3.57|3.74|3.4|3.32|3.37|3.41|3.36|3.31|3.39|3.37|3.41|3.5|3.43||3.39|3.43|3.5|3.56|3.52|3.48|3.51|3.42|3.6|3.65|3.72|3.65|3.68|3.81|3.74|3.61|3.69|3.8|3.76|3.66|4.07||||4.17|3.99|4.19|4.65|4.8|4.36|3.96|4.34|4.64|4.86|4.53|4.12|3.99|4.19|4.11|4.57|4.5|4.99|||4.54|4.27|4.33|3.94|4.08|4.21|3.83|3.95|3.85|3.74|3.63|3.52|3.34|3.21|3.46|3.53|3.53|3.38|3.41|3.54|3.52|3.63|3.62|3.52|3.51|3.48|3.55|3.68|3.75|3.57|3.57|3.46|3.47|3.26|3.33|3.39|3.37|3.38|3.39|3.27||||||3.19|3.12|3.17|3.09|3.21|3.27|3.26|3.31|3.27|3.29|3.31|3.45|3.39|3.4|3.41|3.35|3.36|3.23|3.21||3.1|3.09|3.13|3.16|3.19|3.16|3.29|3.38|3.42|3.11|3.05|3|2.94|2.86|2.84|2.87|2.86|2.83|2.84|2.81|2.83|2.81|2.81|2.76|2.75|2.79|2.83|2.83|2.82|2.8|2.81|2.76|2.8|2.79|2.8|2.78|2.83|2.72|2.67|2.67|2.64|2.66|2.67|2.64|2.73|2.87|2.79|2.84|2.85|2.89|3.06|3.06|3.08|3.12|3.05|3.03|3.04|3.08|3.19|3.15|3.26||||||3.09|3.12|3.15|3.09|3.25|3.24|3.2|||3.19|3.23|3.26|3.21|3.29|3.22
08101|101006|/equities/tangshan-port|SHANGHAICOMP||2.61|2.61|2.54|2.57|2.55|2.53|2.53|2.56|2.54|2.54|2.54|2.52|2.48|2.5|2.51|2.52|2.48|2.47|2.52|2.59|2.61|2.63|2.64|2.68|2.67|2.68|2.65|2.64|2.61|2.59|2.55|2.61|2.63|2.59|2.55|2.56|2.56|2.57|2.6|2.57|2.58|2.58|2.59|2.61|2.59|2.61|2.62|2.6|2.62|2.63|2.65|2.69|2.72|2.71|2.67|2.71|2.68|2.71|2.72|2.69||2.72|2.74|2.72|2.72|2.74|2.72|2.71|2.62|2.71|2.69|2.67|2.59|2.57|2.86|2.86|2.79|2.82|2.77|2.74|2.68|2.75||||2.75|2.76|2.73|2.66|2.71|2.88|2.85|2.9|2.97|2.94|2.97|3.01|2.97|3.02|2.97|3.1|3.08|3.2|||3.18|2.98|2.89|2.88|2.81|2.78|2.73|2.76|2.77|2.69|2.73|2.63|2.63|2.53|2.72|2.8|2.77|2.8|2.85|2.95|2.97|3.07|2.98|2.91|2.92|2.9|2.79|2.87|2.87|2.92|2.95|2.88|2.9|2.88|2.9|2.94|3|3.01|2.95|2.87||||||2.72|2.71|2.75|2.7|2.74|2.78|2.8|2.82|2.8|2.78|2.79|2.89|2.9|2.88|2.9|2.88|2.85|2.86|2.85||2.75|2.75|2.76|2.76|2.76|2.8|2.86|2.87|2.89|2.78|2.77|2.78|2.71|2.7|2.74|2.7|2.78|2.74|2.73|2.75|2.76|2.63|2.58|2.52|2.52|2.55|2.71|2.74|2.77|2.79|2.73|2.72|2.63|2.62|2.64|2.63|2.65|2.61|2.61|2.62|2.61|2.65|2.69|2.65|2.71|2.67|2.52|2.46|2.5|2.52|2.55|2.63|2.59|2.62|2.61|2.55|2.6|2.62|2.64|2.72|2.78||||||2.78|2.77|2.84|2.77|2.86|2.92|2.91|||2.75|2.78|2.82|2.81|2.94|2.85
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||7.04|7.1|6.92|7.12|7.14|6.91|6.95|7.05|7.05|7.05|7.1|7.07|6.95|6.96|6.83|6.76|6.68|6.56|6.64|6.87|6.83|6.88|6.87|6.93|6.83|6.89|7.01|7.15|7.14|7.11|6.93|7.04|7.23|7.3|7.38|7.85|8.1|7.81|8.3|8.08|8.04|8.19|8.12|8.3|8.38|8.01|7.8|7.83|8.03|8.29|8.3|8.29|8.45|8.55|8.68|8.69|8.55|8.64|8.09|7.96||7.61|7.52|7.38|7.41|7.25|7|6.79|6.63|6.92|6.95|6.52|6.74|6.74|6.78|6.67|6.46|6.42|6.32|6.33|6.4|6.66||||6.55|6.33|6.49|6.2|6.76|7.51|7.65|8.06|8.4|8.14|8.24|8.68|8.38|8.23|8.16|7.92|7.81|8.09|||8.06|8.04|8.24|8.01|8.06|8.14|8.09|8.17|8.23|8.29|8.48|8.19|8.45|8.22|8.91|9.11|9.2|8.84|9.17|9.25|9.47|9.63|9.34|8.9|9.04|8.59|8.77|8.74|8.6|8.72|8.82|8.66|8.75|8.56|8.64|8.97|9.05|8.72|8.59|8.26||||||7.77|7.69|7.98|7.99|8.37|8.51|8.39|8.67|8.7|8.66|8.66|8.76|9.09|9.11|8.91|8.77|8.77|8.6|8.76||8.7|8.72|8.65|8.69|8.52|8.6|8.77|8.88|8.81|8.72|9.09|9.2|9.09|9.15|9.46|9.11|9.09|9.44|9.57|9.69|9.51|9.63|9.7|9.42|9.5|9.8|9.81|9.86|9.85|9.64|9.65|9.13|8.59|8.37|8.67|8.62|8.78|8.57|8.65|8.62|8.6|9.07|9.15|8.97|9.5|9.23|9.25|9.91|9.98|10.14|10.05|10.55|10.22|10.41|10.39|10.19|10.24|10.2|10.49|10.93|10.93||||||11.14|11.04|11.64|11.79|12.37|13.73|13.71|||13.89|14.88|15.45|15.58|16.19|15.45
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||48.51|46.72|48.5|51.39|50.49|49.99|51.02|51.17|53.86|54.81|52|53.92|51.7|49.69|45.17|44.3|44.9|43.71|43|47.68|46.38|46.35|47.47|47.66|46.29|46.35|46|47.83|47.65|48.6|47.2|47.17|46.67|46|47.27|48.99|50.88|52.01|54.15|55.22|50.2|49.43|48.71|50.88|50.19|52.4|51.58|51.86|52.85|52.01|56.4|55.43|57.19|61.91|59.53|54.12|49.2|47.63|45.68|45.81||44.78|45.43|45.06|47.09|45.08|42.63|40.9|41.58|41.41|39.99|39.97|38.09|38.66|38.21|37.61|38.51|36.0714|35.6143|35.1429|34.9929|33.4572||||30.4143|30.1714|28.8143|26.1929|27.45|30.5|31.4786|32.1714|33.1429|33.7286|32.4714|33.7072|32.1286|32.1143|35.6786|37.3572|37.5143|35.4857|||35.7|36.6714|37.2072|37.1357|34.9929|32.7286|34.05|34.8072|35.0714|33.7143|33.7572|32.7357|30.5643|30.7857|30.4286|33.7857|33.5|33.9714|33.2072|32.9143|30.4357|32.1214|32.4143|31.1143|28.2857|27.7929|28.5786|29.6643|28.1786|26.8072|26.6214|27.1572|26.1357|23.7572|23.1357|23.4143|24.1714|24.25|23.8786|24.4143||||||22.75|23.6786|24.3572|23.4143|24.5714|23.5929|23.9857|25.2|25.5072|25.6|25.9143|25.6429|26.1429|25.3286|25.2429|24.6929|25.6143|25.2857|25.5857||26.2786|25.8572|26.0643|26.4143|25.7072|25.9286|26.95|27.2214|26.8143|26.2857|27.4214|28.6143|27.5286|27.3929|28.6357|29.4357|29.0072|29.9286|28.3929|30.4714|30.3214|29.3643|30.1786|30.3929|30.8286|30.45|30.2714|30.2857|30.35|30.3286|29.7072|29.5643|28.8357|28.3429|29.7214|31.5714|30.75|30.6929|30.9286|30.7572|30.7143|32.3643|33.3143|32.9643|34.45|34.5357|35.2643|37.3572|37.8572|38.0857|37.0214|38.8572|39.45|37.0214|37.1429|37.2714|35|34.1|32.7429|33.3786|33.9429||||||33.8286|32.2857|34.8572|35.9429|38.3714|41.5714|45.8572|||46.2|42|44.4429|47.0857|50.7072|46.4429
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||10.84|10.87|11.12|11.72|11.77|11.55|12.22|11.74|11.85|11.79|11.33|11.58|11.52|11.71|11.61|11.3|10.96|10.38|10.32|10.86|11.03|10.87|10.9|10.91|10.89|11.25|11.25|11.23|11.44|11.38|10.77|10.96|10.8|10.6|10.85|11.03|11.2|10.86|11.11|11.36|11.73|11.74|11.29|11.13|10.85|10.32|9.82|9.64|9.57|9.48|9.65|9.7|9.62|9.82|9.76|9.82|9.73|9.92|10.02|10.21||9.28|9.58|9.6|8.95|8.59|8.58|8.46|8.26|8.89|8.93|8.84|8.92|8.89|9.07|8.99|8.72|8.58|8.68|8.74|8.7|8.57||||7.96|7.24|7.48|7.55|8.17|8.77|8.86|9.1|9.18|9.22|9.19|9.27|9.43|9.93|9.89|10.68|10.85|11.13|||10.75|11.05|11.26|10.92|11.05|11.4|11.5|11.97|11.42|11.67|11.7|11.39|11.84|11.46|10.99|11.37|11.09|11.45|11.46|11.12|10.82|11.07|10.96|9.96|9.81|9.89|9.9|10.09|10.03|9.92|9.71|9.71|9.78|9.53|9.59|9.54|9.85|9.9|9.71|9.56||||||9.49|9.08|9.38|9.34|9.79|10.01|9.96|10.26|10.2|10.45|10.25|10.39|10.41|10.32|10.25|10.08|10.35|10.23|10.38||10.17|10.23|10.18|10.27|10.1|9.98|10.26|10.54|10.44|10.26|10.41|10.63|10.61|10.68|10.54|10.85|10.8|10.63|10.64|10.92|11.2|11.2|11.38|11.06|11.02|11.25|11.39|11.5|11.14|11.05|10.93|10.91|10.96|10.8|10.91|10.43|10.16|10.09|10.12|10.22|10.18|10.25|9.96|9.83|10.03|10.02|9.85|10.41|10.9|10.56|10.34|10.61|10.72|10.72|11.03|11.25|11.25|10.23|||10.62||||||9.65|9.05|9.34|9.3|9.47|9.65|9.61|||9.51|9.96|10.13|10.18|10.14|10.15
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||10.12|10.1|10.02|10.17|10.27|10.1|10.2|10.26|10.21|10.26|10.35|10.28|10.13|10.28|10.29|10.18|9.97|9.84|9.72|10.14|10.16|10.37|10.38|10.39|10.37|10.4|10.51|10.58|10.4|10.3|10.11|10.39|10.41|10.47|10.69|10.65|10.38|10.43|10.55|10.71|10.47|10.51|10.5|10.6|10.49|10.51|10.48|10.44|10.57|10.37|10.6|10.62|10.5|10.36|10.25|10.26|10.16|10.48|10.46|10.23||10.1|10.25|10.34|10.21|10.29|10.4|10.35|10.2|10.7|10.6|10.4|10.43|10.46|10.79|10.92|10.85|10.75|10.71|10.68|10.41|10.64||||10.54|9.94|10.18|10.95|12.17|12.99|13.05|13.45|13.74|13.7|13.52|13.75|13.69|14.11|13.83|14.17|14.59|14.98|||14.94|15.31|14.95|15.26|15|14.77|14.92|14.67|14.5|14.97|14.17|14.03|13.61|13.36|14.25|14.44|14.09|13.62|14.14|14.94|15.19|15.2|15.15|14.8|14.93|14.64|14.54|14.61|14.56|14.81|14.66|14.4|14.65|14.71|14.46|14.4|14.85|14.74|14.15|13.83||||||13.58|13.49|13.71|13.7|14.26|14.34|14.81|14.91|15.05|15.49|15.63|15.39|16.03|16.32|16.38|15.89|15.92|15.52|16.19||15.85|14.93|14.8|15.04|15.43|14.85|14.39|14.43|14.13|14.16|13.7|13.76|13.78|13.81|13.9|13.94|13.93|13.83|13.66|13.61|13.72|13.78|13.66|13.57|13.25|13.26|13.37|13.09|13.1|13.17|13.27|13.21|13.28|13.27|13.2|13.12|13.16|13.07|13.04|13.03|13.06|13.35|13.32|13.31|13.64|13.55|13.61|13.57|13.27|13.86|13.93|13.84|14.01|13.74|13.75|14.06|13.68|13.85|13.86|13.73|13.69||||||13.3|13.33|13.6|13.52|13.72|13.72|13.71|||13.5|13.38|13.47|13.48|13.68|13.8
08106|100343|/equities/teba|SHANGHAICOMP||25.46|25.54|25.24|25.65|25.62|25.96|25.83|25.64|25.6|24.74|23.89|24.12|23.84|24.49|23.97|24.1|23.98|23.2|23.62|24.7|24.98|24.91|25.55|25.41|25.09|26.11|25.92|26.9|26.77|27.1|27.18|27.87|27.36|27.45|27.32|28.43|29.11|29.13|30.72|29.26|27.67|27.39|25.47|27.1|26.28|26.71|25.83|26.05|26.31|26.62|28.15|26.75|27.11|27.68|27.5|25.48|24.72|23.93|23.45|23.24||22.54|22.38|22.5|21.46|21.42|21.56|21.61|20.95|21.57|21.56|21.5|20.5|20.69|20.04|20.09|19.13|19.23|18.96|18.82|18.75|19.27||||19.38|18.86|19.13|18.04|18.59|18.99|19.05|19.72|20.15|19.77|19.69|19.72|19.46|19.27|18.84|19.6|20.03|20.12|||20.63|20.38|20.6|20.27|20|19.35|19.99|20.43|20.18|20.57|20.66|20.65|20.85|19.78|20.78|21.18|20.45|19.43|19.55|19.72|20.02|20.45|20.57|20.51|20.18|20.1|19.97|20.53|20.04|20.09|19.95|19.75|19.22|19.09|18.82|19.14|19.55|19.76|19.74|19.52||||||18.65|18.98|19.3|18.89|19.64|19.42|19.52|20|20.31|19.88|19.52|19.65|20.05|19.12|19.24|19.68|19.76|19.71|20.57||21.17|20.64|20.71|20.67|20.37|21.09|21.93|21.89|22.26|22.08|23.49|23.93|23.92|22.6|23.05|22.35|22.48|23.03|22.82|22.73|22.13|22.23|22.53|22.89|23.06|22.46|23.2|22.54|22.92|23.36|23.16|23.13|22.97|22.07|22.2|23.25|23.2|23.85|24.84|23.88|23.61|24.49|23.99|24.1|25.43|27.01|25.8|26.78|25.14|24.73|24|24.29|24.49|23.07|23.36|22.95|22|22.06|21.19|22|21.85||||||24.25|23.54|23.89|23.65|25.06|26.4|26.74|||24.46|24.4|25.85|25.85|26.3|27.82
08107|100540|/equities/tdg-holding|SHANGHAICOMP||13.38|13.49|13.36|14.83|14.62|14.63|15.66|15.23|15.17|15.08|14.17|14.24|14.33|14.61|14.16|14.2|13.2|13.32|13.62|14.35|14.05|14.62|14.02|13.38|13.37|13.76|13.69|12.88|13.06|12.9|11.9|12.6|12.29|12.13|12.13|12.44|13.31|13|12.91|12.43|11.66|11.91|11.91|13.23|12.97|12.4|12.19|11.31|11.55|11.88|11.66|11.06|11|10.67|10.68|10.64|9.67|10.03|10.16|10.18||10.01|9.65|9.78|9.52|9.41|9.6|9.7|9.54|9.99|9.88|9.33|9.12|9.05|8.84|8.84|8.86|8.91|8.77|8.48|8.44|8.62||||8.34|7.87|7.9|7.25|7.86|8.73|8.95|9.4|9.69|9.74|9.48|9.78|9.73|10.09|9.95|10.38|10.6|11.1|||11.39|11.56|11.69|11.33|11.27|11.45|11.75|12.08|11.62|11.83|11.64|11.75|11.83|11.09|11.76|12.11|12.29|11.64|11.93|12.77|12.75|13.46|14|13.98|13.81|13.71|13.65|14.06|13.36|13.65|13.73|13.5|13.4|12.66|12.03|12.33|12.37|13.14|12.68|13.13||||||13.3|13.47|13.89|13.39|13.67|13.42|13.44|13.95|14.33|14.41|14.12|13.89|14.13|13.81|13.67|13.9|14.47|14.42|15.48||16.23|15.6|15.9|15.87|16.6|16.88|16.93|16.65|16.55|16.5|17.48|18.14|17.7|17.06|16.4|16.47|15.4|16.07|15.51|15.18|15.29|15.32|16.1|16.02|17.06|16.57|16.73|17.24|17.35|18.1|16.45|15.55|15.57|15.04|15.5|15.25|13.86|14.22|14.07|14.05|14.63|14.47|13.15|13.42|14.91|13.55|12.47|12.21|12.16|12.11|12.18|11.9|11.13|11.28|10.74|10.73|10.51|10.26|10.12|10.67|10.67||||||10.47|10.1|10.48|10.45|11.08|11.56|11.5|||11.71|12.18|12.78|12.48|12.28|12.75
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||11.33|11.77|12.5|13.46|13.37|13.61|14.27|14.26|12.96|11.78|11.04|11.4|11.51|11.3|11.29|11.35|11.6|11.4|11.22|11.91|12.1|12|12.3|12.14|11.04|11.46|11.46|11.19|10.87|9.88|9.59|9.48|9.43|9.22|9.36|8.81|8.68|8.69|8.91|9.2|9|8.99|9.1|9.43|9.22|8.63|8.69|8.42|8.59|8.67|8.62|8.51|8.56|8.79|8.86|8.86|8.72|8.85|8.81|9.03||8.98|8.81|8.94|9.14|9.05|8.81|8.79|8.57|9.08|8.7|8.68|8.71|8.9|8.89|8.99|8.9|8.8|8.66|8.14|8.02|8.16||||8.06|8.08|8.05|7.39|7.36|8.06|8.28|8.73|8.97|9.01|9.06|9|8.99|9.33|9.63|9.77|10.03|10.21|||9.98|10.07|10.17|10.21|9.28|9.56|9.37|9.54|9.64|9.36|9.32|9.35|8.83|8.65|9.12|9.37|9.8|9.8|9.4|9.73|9.6|9.81|9.7|9.37|9.27|9.41|9.29|9.52|9.42|9.52|9.55|9.34|9.45|9.25|9.27|9.1|9.3|9.29|9.3|9.21||||||8.88|8.73|9.16|9.13|9.45|9.1|9.56|10.01|9.85|10.24|9.78|10.03|10.1|9.79|9.85|9.72|9.83|9.75|10.08||9.67|9.68|9.44|9.36|9.38|9.13|9.63|9.74|9.8|9.72|9.9|9.71|9.52|9.44|9.31|9.38|9.24|9.35|9.18|9.27|9.56|9.6|9.78|9.6|9.5|9.58|9.69|9.66|9.7|9.46|9.44|9.3|9.31|9.18|9.22|9.01|9.01|8.92|8.88|8.76|8.71|8.67|8.51|8.47|8.66|8.47|8.16|8.46|8.75|8.74|8.9|9.11|9.45|9.43|9.25|9.3|9.19|9.15|9.08|9.25|9.3||||||9.11|8.83|9.01|9.02|9.36|9.45|9.59|||9.4|9.7|9.7|9.83|9.93|9.95
08109|100733|/equities/tellhow|SHANGHAICOMP||6.99|6.74|6.82|7.25|7.22|7.34|7.42|7.38|7.21|7.08|7.09|7.2|7.21|7.11|7.08|7.01|7.06|7.08|6.87|7.08|6.95|6.94|6.9|6.85|6.88|7.15|7.13|7.2|7.01|6.96|6.69|6.82|6.78|6.37|6.55|6.66|6.67|6.51|6.61|6.7|6.54|6.53|6.51|6.77|6.62|6.57|6.46|6.25|6.42|6.35|6.28|6.25|6.27|6.38|6.35|6.4|6.35|6.47|6.47|6.46||6.39|6.27|6.23|6.19|6.13|6.16|6.05|5.92|6.15|6.03|6.02|5.93|5.84|5.88|5.85|5.84|5.68|5.64|5.6|5.55|5.54||||5.39|5.08|5.14|4.88|5.08|5.57|5.69|5.96|5.94|5.91|5.92|6.09|6.05|6.29|6.18|6.58|6.59|6.16|||6.05|6.03|6.06|5.98|6.07|6.09|6.14|6.27|6.12|6.12|6.11|6.02|6|5.89|6.28|6.51|6.45|6.36|6.55|6.85|7.08|7.16|7.19|7.21|7.02|7.02|7.08|7.11|7.05|7.15|7.02|7.02|7.06|7.01|7.03|7.05|7.15|7.11|7.02|6.97||||||6.97|6.96|7.01|6.96|7.36|7.34|7.51|7.86|8.08|7.91|7.82|7.92|8.02|7.91|7.97|7.9|8.11|8.13|8.13||8.27|8.32|8.24|8.23|8.38|8.32|8.62|8.39|8.42|8.4|8.75|8.95|8.35|8.27|7.94|7.9|8.13|8.24|7.75|8.03|8.32|8.13|8.3|8.19|8.08|8.04|8.05|7.99|8.08|8.12|8.13|8.03|7.73|7.58|7.71|7.66|7.39|7.39|7.38|7.01|7.05|7.26|7.16|7.06|7.13|6.96|6.78|7.13|7.1|7.26|7.33|7.59|7.62|7.47|7.38|7.28|7.33|7.27|7.23|7.58|7.81||||||7.66|7.53|8.04|8.03|8.01|8.42|8.41|||8.1|8.04|8.29|8.05|8.38|8.37
08110|100664|/equities/tengda-constr|SHANGHAICOMP||2.81|2.74|2.71|2.76|2.78|2.78|2.77|2.82|2.78|2.75|2.77|2.75|2.67|2.7|2.73|2.73|2.72|2.68|2.73|2.86|2.88|2.9|2.88|2.91|2.88|2.91|2.93|2.98|2.96|2.97|2.91|3.11|3.19|3.15|3.09|3.11|3.1|3.12|3.18|3.15|3.17|3.11|3.08|3.06|3.05|3.05|3.07|3.05|3.09|3.09|3.09|3.1|3.13|3.1|3.09|3.17|3.18|3.11|3.11|3.16||3.1|3.12|3.13|3.17|3.23|3.17|3.12|3.07|3.21|3.24|3.26|3.2|3.22|3.35|3.38|3.4|3.33|3.43|3.33|3.03|3.26||||3.31|3.64|3.67|3.52|3.45|3.58|3.54|3.74|3.97|3.94|3.95|4.18|4.1|4.49|4.35|4.33|3.94|4.07|||3.95|4.07|4.11|3.98|4.07|4.21|3.83|3.89|4|4.08|3.95|3.88|3.84|3.63|3.68|3.7|3.8|3.86|3.72|3.7|3.67|3.78|3.74|3.7|3.64|3.62|3.64|3.91|4.05|4.26|4.21|3.83|3.95|3.8|3.62|3.59|3.64|3.57|3.6|3.49||||||3.17|3.24|3.31|3.17|3.34|3.36|3.44|3.47|3.4|3.31|3.29|3.38|3.38|3.41|3.44|3.38|3.39|3.3|3.34||3.26|3.21|3.2|3.2|3.25|3.22|3.25|3.32|3.42|3.24|3.17|3.16|3.12|3.07|3.11|3.11|3.15|3.11|3.12|3.08|3.13|3.1|3.07|3.02|3|3.04|3.07|3.08|3.09|3.07|3.07|3.04|3.08|3.04|3.13|3.11|3.14|3.06|3.04|3.02|3.02|3.04|2.99|2.95|3.04|3.07|2.94|2.86|2.97|2.98|2.98|3.08|3.07|3.08|3.12|3.05|3.08|3.11|3.11|3.23|3.27||||||3.23|3.2|3.35|3.33|3.55|3.76|3.73|||3.57|3.64|3.64|3.64|3.8|3.68
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||7.05|7.16|7.11|7.28|7.24|7.25|7.38|7.45|7.45|7.58|7.74|7.53|7.48|7.39|7.48|7.23|7.29|7.51|6.83|7.06|7.08|7.1|6.98|6.96|6.87|6.89|6.88|6.96|6.94|6.83|6.59|6.89|7.04|6.93|7.1|7.11|7.07|7.16|7.18|7.25|7.37|7.29|7.17|7.12|6.96|6.94|6.97|6.84|6.95|6.83|6.78|6.81|6.68|6.66|6.66|6.67|6.61|6.76|6.81|6.84||6.76|6.81|6.77|6.76|6.82|6.71|6.64|6.41|6.78|6.74|6.67|6.67|6.54|6.69|6.62|6.68|6.58|6.71|6.82|6.2|6.3||||6.25|5.96|6.23|6.25|6.67|7.24|7.15|7.57|7.6|7.43|7.36|7.74|7.72|7.89|7.63|7.86|7.93|8.06|||7.8|7.91|7.9|8.15|8.35|8.13|8.06|8.35|8.73|9.05|8.91|9.01|9.17|8.34|9|8.18|8.19|8.4|8.82|8.71|7.92|8.24|8.12|8.18|8.08|7.88|7.88|8.03|8.17|8.16|7.78|7.99|7.92|7.62|7.54|7.2|7.43|7.4|7.38|7.17||||||7.15|6.96|7.19|7.04|7.36|7.52|7.59|7.91|7.72|8.02|8.01|8.3|8.23|8.23|8.06|7.84|8.15|8|7.95||7.8|7.94|7.65|7.56|7.58|7.42|7.36|7.51|7.69|7.51|7.51|7.57|7.57|7.46|7.44|7.48|7.67|7.75|7.82|7.11|7.28||7.35|7.06|6.81|6.94|6.99|7.06|7.02|7|7.03|6.98|7.01|6.9|6.96|6.9|6.9|6.86|6.82|6.79|6.66|6.71|6.64|6.64|6.88|6.98|6.86|7.02|7.28|7.4|7.34|7.58|7.67|7.91|8.13|8.13|8.35|7.8|7.89|7.95|7.87||||||7.4|7.18|7.45|7.43|7.73|7.93|7.96|||7.8|7.91|8.08|8.02|8.17|7.82
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||8.58|8.57|8.73|8.86|8.73|8.67|8.81|8.63|8.57|8.54|8.54|8.55|8.46|8.4|8.43|8.3|8.3|8.15|8.16|8.53|8.54|8.58|8.53|8.5|8.36|8.42|8.43|8.43|8.4|8.26|7.94|8.22|8.36|8.22|8.43|8.55|8.39|8.29|8.53|8.67|8.83|8.91|8.88|9.14|8.95|9.09|8.74|8.55|8.71|8.74|8.79|8.82|8.75|8.92|9.07|8.8|8.79|8.83|9.05|9.16||9.24|9.56|9.91|9.01|9.58|8.71|7.92|7.74|8.12|7.93|7.9|7.72|7.59|7.69|7.59|7.55|7.52|7.68|7.51|7.37|7.4||||7.29|6.95|7.03|6.88|7.33|8.12|8.43|8.82|8.81|8.81|8.74|8.94|8.96|8.99|8.87|8.97|9.15|9.45|||9.35|9.43|9.21|9.26|9.23|9.4|9.37|9.43|9.46|9.69|9.26|9.15|9.05|8.61|9.25|9.46|9.26|9.07|9.27|9.65|9.65|9.87|10.13|9.71|9.74|9.63|9.84|10.3|10|9.97|9.42|9.49|9.35|9.25|9.35|8.93|9.18|9.25|9.13|8.93||||||9.13|8.71|9.05|9.15|9.78|10.01|10.64|10.66|11.62|12.65|12.64|12.64|12.64|12.64|12.64|12.65|12.64|12.66|12.65||12.64|12.67|12.67|12.68|12.73|12.93|12.66|12.63|12.64|12.64|12.63|12.63|12.63|12.64|12.63|12.64|12.63|12.63|12.63|12.63|12.64|12.64|12.64|12.63|12.62|12.63|12.63|12.63|12.64|12.64|12.62|12.63|12.64|12.63|12.62|12.62|12.62|12.63|12.68|12.64|12.74|12.64|12.63|12.62|12.63|12.63|12.62|12.62|12.62|12.63|12.62|12.63|12.63|12.62|12.66|12.62|12.62|12.62|12.64|12.96|13||||||12.65|12.69|12.63|12.63|12.64|12.68|12.68|||12.7|12.73|12.63|12.63|12.65|12.62
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||21.85|19.86|18.05|18.54|18.56|18.16|18.15|18.35|18.34|18.35|18.43|18.43|18.12|17.93|18.16|17.84|17.44|16.99|16.87|18.06|18.16|18.62|18.55|18.5|18.37|18.38|18.57|18.8|18.45|18.3|17.83|18.4|18.17|17.97|18.36|18.44|18.43|18.33|18.67|19.07|18.78|18.45|18.31|18.72|18.2|18.08|18.13|18|18.5|19.6|19.39|20.19|18.35|17.78|18.03|18.28|17.88|18.29|18.39|18.64||18.48|18.43|18.34|18.4|17.99|17.76|17.7|17.05|17.9|17.7|17.47|17.38|17.42|17.65|17.45|17.44|17.28|17.34|17.38|16.96|17.22||||17.01|16.35|16.39|16.29|17.72|18.93|18.72|19.18|19.42|19.21|18.89|19.35|19.19|19.83|19.38|20.02|20.8|21.42|||21.1|20.92|20.91|20.54|21.01|21.25|21.08|21.41|21.39|21.49|21.4|21.16|20.69|20.1|21.65|21.97|21.99|21.8|22.72|23.42|23.68|24.05|24.48|24.13|24|24.31|24.28|25.41|25.42|25.61|24.98|24.87|25.12|24.92|24.85|24.8|25.46|25.24|24.93|24.64||||||24.52|24.36|25.42|25.6|27.41|28.04|28.21|29.49|28.71|30.5|29.56|29.3|30.47|29.76|31.2|31.52|34.29|34.1|31||29.5|28.11|27.34|27.29|26.24|26.23|26.71|27.46|26.69|26.53|27.02|27.27|27.02|27.38|26.43|26.44|26.25|25.99|25.92|25.75|25.75|25.58|26.07|25.82|25.7|26.56|27.38|27.7|27.36|27.56|27.8|27.85|28.79|28.1|27.29|27|27.4|27.38|26.8|26.55|26.88|26.81|26.94|27.03|27.7|27.29|26.47|26.49|27.05|26.9|27.19|27.25|27.69|27.34|27.37|27.46|27.79|27.42|27.35|28|26.43||||||25.8|25|25.6|25.97|26.3|26.14|26.03|||25.34|25.98|26.75|26.71|27.59|27.33
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||101.21|101.95|103.06|102.21|106.87|106.24|109.06|108.9|104.9|107.95|107.22|111|107.81|98.01|99.21|101.24|98.1|97.68|99.46|101.9|97.88|99.74|98.74|102.1|101.13|97.99|98.2|97.71|96.22|94.6|93.89|95.92|99|97.23|99.83|101.47|99.7|100|101.2|102|103|108.13|103.3|108.63|109.48|108.13|110.99|114.13|117.8|115|116.63|116.02|116.9|113.04|116.94|110.59|103.94|104.01|94.55|97.49||91.83|83.48|81.58|79.39|81.9774|84.4021|83.0481|82.1224|85.7629|83.4557|82.3366|82.2606|82.8961|82.6543|81.5905|82.3297|82.1501|81.1346|80.1191|80.4092|79.7875||||81.929|75.9743|75.8845|73.294|75.546|81.4316|82.2813|85.8942|88.008|87.1791|90.6676|97.8312|101.5477|111.0255|118.051|122.6034|128.7031|127.7153|||118.9974|108.1794|110.4798|112.0065|112.8423|110.5282|112.8354|114.8249|112.6696|111.7578|109.8788|111.1499|104.4491|104.6425|109.0153|111.7992|112.9045|117.298|111.8269|119.1632|122.9626|117.4016|121.5879|122.0024|119.3013|117.7332|116.9388|120.7175|119.8056|123.9021|127.5219|131.1831|131.1969|132.2746|124.5307|126.0366|130.1055|133.6078|124.2682|125.0557||||||130.1814|133.0345|143.5899|130.5338|138.7819|134.8582|139.8941|142.9613|155.4302|151.8933|145.8972|132.6338|139.3622|138.851|138.851|136.7717|127.1074|122.9626|120.8902||116.7385|109.4229|99.4753|101.5754|103.6201|103.6132|98.6118|100.8846|96.7121|98.0799|102.1695|101.6859|101.4234|94.9851|86.3501|82.4885|79.4767|76.1815|75.7394|75.3111|76.2092|76.9483|79.8842|79.3592|79.3523|82.1362|84.9685|85.1067|85.3346|82.6198|82.5576|83.207|86.7922|83.9669|83.2622|80.43|79.601|77.7289|77.7427|77.1901|78.0536|76.672|75.0901|73.0867|73.7361|74.1782|73.7292|73.2387|75.8569|75.5874|76.1954|75.9881|76.7204|77.5079|76.8516|85.3899|82.454|82.9652|82.1362|85.0721|83.7942||||||79.4628|80.3402|80.4783|84.485|84.3813|84.8649|84.9202|||86.2741|85.8044|86.8889|88.0426|89.1271|89.1133
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||4.98|5.05|5|5.24|5.04|5|5.01|5.03|4.98|5.01|4.89|4.78|4.76|4.82|4.8|4.75|4.84|4.89|4.98|5.1|5.03|4.95|4.89|4.88|4.78|4.78|4.7|4.8|4.68|4.68|4.53|4.74|4.73|4.61|4.63|4.66|4.67|4.53|4.75|4.68|4.72|4.78|4.78|4.82|5.03|4.94|5.02|4.94|5.05|5.04|5.19|5.2|5.31|5.36|5.22|5.32|5.13|5.11|5.01|5.01||5.09|5.17|5.04|5.08|5.05|5.02|4.93|4.75|4.83|4.78|4.6|4.62|4.69|4.75|4.79|4.72|4.67|4.71|4.68|4.72|4.75||||4.51|4.32|4.2|4.07|4.26|4.42|4.37|4.5|4.74|4.58|4.57|4.83|4.72|4.81|4.75|4.83|4.7|4.84|||4.99|4.91|4.94|4.96|4.82|4.8|4.92|5.01|4.55|4.46|4.46|4.28|4.16|4.22|4.55|4.43|4.4|4.38|4.34|4.59|4.33|4.36|4.19|4.2|4.08|4.1|4.11|4.17|4.17|4.21|4.17|4.11|4.09|4.02|4.07|4.15|4.19|4.09|4.09|4||||||3.8|3.79|3.86|3.79|4|4.02|4.07|4.13|4.13|4.05|4.14|4.22|4.25|4.33|4.32|4.32|4.34|4.28|4.39||4.38|4.21|4.2|4.15|4.2|4.21|4.3|4.25|4.23|4.22|4.29|4.28|4.2|4.16|4.19|4.15|4.24|4.29|4.25|4.25|4.3|4.28|4.32|4.19|4.13|4.16|4.24|4.18|4.16|4.01|3.98|3.96|3.88|3.78|3.86|3.82|3.8|3.75|3.75|3.8|3.75|3.83|3.86|3.85|4.1|4.17|4.17|4.29|4.48|4.57|4.55|4.69|4.83|4.94|4.8|4.62|4.61|4.61|4.91|5.11|5.19||||||5.25|4.95|5.22|4.99|5.26|5.48|5.42|||5.39|5.63|5.58|5.48|5.6|5.44
08116|100903|/equities/tianjin-global|SHANGHAICOMP||4.08|4.13|4.06|4.19|4.23|4.2|4.19|4.23|4.26|4.25|4.23|4.2|4.11|4.1|4.11|4.08|4.01|3.87|3.93|4.05|4.03|4.06|4.01|4.01|3.99|4.02|4.01|4.05|4.04|3.93|3.79|3.97|3.98|3.94|4.02|4.01|3.98|3.91|4|4.06|4.11|4.11|4.13|4.21|4.15|4.17|4.11|4.07|4.16|4.15|4.12|4.14|4.14|4.16|4.13|4.08|4.04|4.09|4.11|4.12||4.11|4.12|4.05|4.03|3.97|3.96|3.93|3.86|4.07|3.96|3.96|3.95|3.93|3.95|3.96|3.86|3.88|3.95|4.12|4.05|3.68||||3.66|3.53|3.64|3.63|4.03|4.34|4.34|4.53|4.66|4.56|4.55|4.59|4.58|4.72|4.65|4.76|4.82|5|||4.89|5.09|4.83|4.72|4.77|4.84|4.86|4.97|4.95|5.02|5.14|4.78|4.49|4.4|4.69|4.76|4.6|4.58|4.6|4.74|4.79|4.89|4.85|4.83|4.77|4.75|4.81|4.81|4.81|4.79|4.58|4.54|4.62|4.52|4.56|4.56|4.63|4.66|4.64|4.55||||||4.48|4.37|4.46|4.41|4.59|4.6|4.59|4.71|4.69|4.78|4.8|4.88|4.91|4.8|4.78|4.83|4.83|4.75|4.87||4.73|4.62|4.61|4.65|4.83|4.77|4.83|4.97|4.81|4.79|4.6|4.54|4.44|4.4|4.41|4.37|4.39|4.35|4.33|4.33|4.39|4.38|4.41|4.36|4.29|4.34|4.37|4.38|4.39|4.39|4.41|4.42|4.36|4.34|4.37|4.36|4.37|4.36|4.36|4.33|4.31|4.29|4.24|4.21|4.35|4.32|4.26|4.36|4.38|4.45|4.42|4.57|4.52|4.58|4.59|4.47|4.56|4.54|4.63|4.73|4.73||||||4.71|4.53|4.73|4.7|4.9|5.19|5.46|||5.01|4.99|5|4.91|5.01|4.86
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||3.07|3.08|3.04|3.08|3.07|3.1|3.1|3.13|3.06|3.05|3.08|3.06|2.94|2.95|2.97|2.96|2.9|2.86|2.88|2.99|3.01|3.01|2.98|3.01|2.99|3.01|3.01|3.02|3.03|3.01|2.95|3.02|3.07|3.08|3.06|3.08|3.08|3.1|3.12|3.15|3.14|3.18|3.18|3.25|3.21|3.24|3.26|3.18|3.22|3.24|3.28|3.31|3.44|3.34|3.2|3.27|3.17|3.18|3.15|3.15||3.07|3.04|3.04|3|3|3.01|2.95|2.93|3.04|2.99|2.95|2.96|2.96|2.96|2.98|2.96|2.95|2.94|2.9|2.88|2.94||||3|2.87|2.97|2.92|3.04|3.24|3.3|3.34|3.38|3.39|3.45|3.54|3.51|3.56|3.44|3.57|3.54|3.6|||3.53|3.47|3.45|3.34|3.42|3.43|3.47|3.54|3.57|3.59|3.64|3.6|3.65|3.47|3.49|3.57|3.43|3.41|3.46|3.5|3.53|3.59|3.57|3.56|3.52|3.61|3.65|3.78|3.76|3.82|3.81|3.79|3.81|3.8|3.8|3.88|3.89|3.87|3.85|3.76||||||3.73|3.71|3.78|3.74|3.86|3.93|3.97|3.94|3.94|3.93|3.93|4.03|4.03|4.05|4.03|4.03|4.03|4.06|4.07||4.05|4.05|4.02|4.03|3.98|3.96|4.01|4.05|4.13|4.03|4.04|4.05|4|3.99|4.02|4.01|4.08|4|3.95|3.95|3.97|3.98|3.9|3.86|3.84|3.88|3.9|3.93|3.96|3.94|3.94|3.86|3.92|3.93|3.97|3.99|4.02|3.96|3.97|3.95|3.9|3.91|3.85|3.83|3.93|3.94|3.9|3.94|4.08|4.15|4.15|4.22|4.27|4.3|4.16|4.11|4.24|4.34|4.34|4.39|4.39||||||4.36|4.35|4.41|4.4|4.53|4.62|4.47|||4.47|4.49|4.6|4.55|4.68|4.71
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||30.26|30.87|30.33|31.7|32.2|31.35|31.94|29.04|29.37|29.95|29.82|31.02|30.6|31.22|30.98|30.8|31.55|32.17|30.94|31.44|30.89|31.56|30.71|30.56|30.81|28.01|28.88|29.27|28.25|28.25|28.89|29.51|29.07|29.13|30.04|30.9|31.34|31|31|31.92|31.31|31.5|31.52|32.21|31.34|31.75|30.45|29.49|30.3|30.72|30.46|30.4|30.16|30.69|31.6|31.52|30|30.09|29.8|29.51||28.25|27.68|27.44|27.57|26.51|26.84|25.81|25.58|27.04|27.05|26.89|27.04|27.48|27.2|28.4|28.6|29.37|28.72|28.13|27.45|28.42||||27.53|26.5|27.1|26.01|27.05|29.31|29.75|30.19|30.82|30.83|29.8|30.57|30.98|31.74|31.44|33.47|33.86|33.43|||34.46|34.68|34.98|34.85|33.88|33.38|33.88|34|33.33|32.9|32.62|33.99|32.35|31.8|32.84|29.85|28.87|29.01|30|30.66|31.48|31.07|32.77|34.16|34.45|35.8|35.7|36.08|35.91|36.8|37.27|37.17|37.22|37.16|37.52|36.78|36.79|36.22|35.76|35.7||||||35.76|36|37.4|37.92|39.2|38.75|39.33|40.49|41.61|41.72|41.8|41.38|42.2|40.3|41.73|41.24|41.08|40.8|42.64||43.3|42.42|41.92|42.52|41.79|41.51|41.74|39.8|38.98|38.15|39.4|40.25|38.78|39.2|38.93|39.55|39.99|40.25|39.19|39.9|40.08|39.36|38.93|37.1|36.33|36.08|36.89|36.85|37.06|37.88|38.15|38.57|38.95|38.7|39.32|40.57|39.25|38.94|38.93|38.16|37.97|38.8|37.93|38.98|37.99|37.68|36.6|37.3|37.05|37|36.17|35.84|35.88|35.55|35.53|35.38|35.21|34.73|35.19|36.44|36.68||||||36.76|36.15|37.6|37.39|38.05|38.71|39.42|||38.83|38.7|39.84|39.07|39.69|39.76
08119|100633|/equities/benefo|SHANGHAICOMP||5.14|4.76|5.06|5.4|5.12|5.11|5.01|5.05|5.05|5.09|4.9|5.05|5.13|5|4.99|5.04|4.95|4.78|4.84|5.05|4.83|4.75|4.8|4.64|4.6|4.76|4.73|4.84|4.77|4.82|4.56|4.61|4.61|4.44|4.58|4.53|4.54|4.39|4.49|4.5|4.51|4.59|4.56|4.74|4.57|4.55|4.36|4.26|4.32|4.34|4.24|4.1|4.11|4.13|4.16|4.2|4.07|4.14|4.18|4.22||4.22|4.23|4.19|4.13|4|4.02|3.96|3.83|4.05|3.97|3.94|3.84|3.81|3.81|3.8|3.76|3.74|3.76|3.72|3.67|3.74||||3.71|3.61|3.6|3.53|3.65|3.89|4.01|4.24|4.37|4.23|4.19|4.35|4.31|4.42|4.34|4.51|4.54|4.67|||4.68|4.84|4.8|4.75|4.83|4.93|4.99|4.91|4.92|4.77|4.79|4.73|4.75|4.58|4.75|4.77|4.74|4.51|4.62|4.68|4.78|4.85|4.78|4.66|4.56|4.58|4.51|4.65|4.53|4.64|4.57|4.55|4.59|4.55|4.58|4.58|4.65|4.68|4.7|4.63||||||4.46|4.36|4.53|4.45|4.69|4.62|4.62|4.83|4.89|5.02|5.02|5.21|5.26|5.19|5.23|5.17|5.28|5.25|5.24||5.13|5.08|5.08|5.13|5.11|5.14|5.35|5.22|5.29|5.29|5.57|5.41|5.45|5.36|5.32|5.3|5.42|5.45|5.41|5.52|5.61|5.47|5.68|5.7|5.69|5.59|5.61|5.55|5.56|5.67|5.75|5.8|5.87|5.65|5.8|5.66|5.54|5.66|5.46|5.49|5.41|5.58|5.07|4.92|5.08|5.08|4.9|4.96|5.05|5.14|4.96|5.13|5.19|5.3|5.25|5.14|5.18|4.71|4.7|4.86|5.06||||||4.99|4.88|4.93|4.62|4.85|4.99|4.99|||4.93|4.93|5.09|4.92|5.07|5.04
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||6.82|6.83|6.74|6.83|6.76|6.73|6.68|6.77|6.67|6.64|6.65|6.62|6.49|6.55|6.6|6.62|6.58|6.5|6.6|7.06|7.09|7.2|7.25|7.3|7.21|7.4|7.26|7.3|7.35|7.32|6.96|7.08|7.22|7.07|6.96|7|6.97|6.93|7.08|7.15|6.97|6.73|6.67|6.8|6.7|6.75|6.84|6.79|6.91|6.93|6.62|6.9|6.99|7.06|7.08|7.09|6.96|7.05|6.95|7.02||6.91|7|7.07|6.93|6.84|6.82|6.69|6.51|6.78|6.76|6.69|6.73|6.66|6.73|6.82|6.82|6.67|6.78|6.55|6.37|6.7||||6.63|6.48|6.56|6.2|6.25|6.69|6.61|7.1|7.38|7.17|7.46|8.05|7.32|7.61|7.52|7.73|7.28|7.63|||7.64|7.47|6.79|6.79|6.92|6.93|6.97|7.13|7.21|6.87|6.77|6.36|6.35|6.35|7.06|7.45|7.56|7.32|6.86|7.01|7.06|7.24|7.07|7.06|7.07|6.91|6.84|6.98|7.07|7.09|7.16|7.06|7.05|6.84|6.89|6.92|7.02|6.91|6.84|6.7||||||6.35|6.28|6.38|6.36|6.62|6.61|6.74|6.81|6.8|6.77|6.72|6.86|6.96|7.02|7.07|7.07|7.18|7.02|7.08||7.07|6.99|6.97|6.86|6.95|6.82|6.92|6.95|6.96|6.8|6.79|6.68|6.68|6.51|6.54|6.59|6.69|6.61|6.65|6.55|6.66|6.55|6.63|6.53|6.28|6.39|6.34|6.3|6.35|6.51|6.6|6.45|6.58|6.54|6.65|6.6|6.48|6.48|6.43|6.42|6.27|6.31|6.14|6.12|6.3|6.26|6.18|6.22|6.17|6.05|6.07|6.04|6.11|6.2|6.19|6.12|6.21|6.25|6.41|6.6|6.84||||||6.66|6.58|6.79|6.8|6.71|7.15|6.5|||6.33|6.27|6.41|6.4|6.53|6.37
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||3.29|3.32|3.26|3.3|3.3|3.26|3.27|3.33|3.29|3.23|3.28|3.25|3.17|3.22|3.22|3.18|3.15|3.1|3.13|3.35|3.35|3.41|3.41|3.47|3.36|3.34|3.34|3.34|3.3|3.28|3.12|3.29|3.35|3.26|3.26|3.28|3.23|3.22|3.32|3.35|3.38|3.37|3.4|3.38|3.34|3.37|3.38|3.35|3.46|3.4|3.34|3.4|3.39|3.38|3.37|3.42|3.41|3.54|3.65|3.66||3.7|3.98|4.02|3.94|4.02|3.91|3.95|3.81|3.99|3.98|4.15|3.77|3.73|3.96|4.06|4|3.64|3.79|3.69|3.53|3.62||||3.52|3.5|3.46|3.36|3.43|3.67|3.68|3.88|3.97|3.86|3.96|4.09|3.95|4.2|4.14|4.57|4.99|5.54|||6.15|6.33|5.75|5.23|4.75|4.32|3.93|3.57|3.45|3.4|3.4|3.27|3.16|3|3.18|3.16|3.16|3.02|3.11|3.26|3.19|3.26|3.25|3.2|3.17|3.12|3.09|3.15|3.17|3.21|3.2|3.2|3.18|3.07|3.09|3.08|3.09|3.1|3.06|2.98||||||2.9|2.85|2.89|2.84|2.97|3.01|3.03|3.12|3.1|3.19|3.16|3.3|3.29|3.38|3.29|3.13|3.15|3.13|3.16||3.03|3.01|2.99|2.98|2.99|2.98|3.07|3.17|3.26|3.1|3.03|2.93|2.93|2.83|2.83|2.85|2.86|2.83|2.89|2.84|2.82|2.83|2.81|2.76|2.75|2.81|2.84|2.85|2.83|2.82|2.88|2.83|2.9|2.9|2.88|2.86|2.87|2.82|2.81|2.78|2.75|2.71|2.71|2.68|2.71|2.71|2.67|2.68|2.71|2.75|2.77|2.8|2.83|2.86|2.92|2.88|2.91|2.9|2.95|2.97|2.97||||||2.86|2.82|2.91|2.82|2.9|2.92|2.88|||2.88|2.89|2.96|2.97|3|2.97
08122|100832|/equities/tianjin-port|SHANGHAICOMP||4.13|4.05|3.93|3.98|3.97|3.94|3.93|3.98|3.96|3.95|3.97|3.96|3.91|3.91|3.92|3.93|3.89|3.87|3.93|4.06|4.02|4.06|4.06|4.1|4.09|4.08|4.06|4.07|4.03|4.01|3.94|4.02|4.03|3.99|3.99|3.99|3.99|3.98|4.05|4|3.99|4.01|4.02|4.05|4|4.01|4|4.08|4.12|4.11|4.13|4.12|4.18|4.17|4.12|4.19|4.16|4.21|4.26|4.17||4.18|4.24|4.22|4.17|4.16|4.19|4.19|3.96|4.08|4.07|4.02|4.01|4.03|4.09|4.07|3.95|3.95|3.97|3.94|3.9|4.01||||4.03|4.11|4.08|3.99|4.09|4.33|4.24|4.42|4.53|4.43|4.51|4.63|4.61|4.53|4.36|4.42|4.43|4.59|||4.51|4.28|4.24|4.22|4.19|4.13|4.03|4.05|4.06|4.01|4.04|3.95|3.97|3.89|4.15|4.26|4.2|4.2|4.32|4.51|4.58|4.76|4.54|4.48|4.43|4.34|4.22|4.34|4.34|4.4|4.43|4.33|4.37|4.35|4.39|4.46|4.49|4.47|4.54|4.23||||||4.06|4.04|4.03|4.01|4.09|4.2|4.23|4.23|4.21|4.18|4.17|4.28|4.27|4.31|4.31|4.33|4.28|4.3|4.25||4.19|4.16|4.18|4.16|4.17|4.13|4.17|4.2|4.25|4.18|4.16|4.17|4.13|4.13|4.18|4.17|4.22|4.23|4.24|4.34|4.38|3.98|3.94|3.88|3.87|3.9|3.94|3.93|3.92|3.91|3.92|3.88|3.88|3.9|3.9|3.9|3.91|3.85|3.87|3.87|3.88|3.92|3.93|3.92|4|4.05|4.15|4.2|4.24|4.17|4.14|4.19|4.17|4.18|4.17|4.03|4.09|4.12|4.14|4.26|4.31||||||4.25|4.25|4.4|4.3|4.5|4.55|4.5|||4.36|4.34|4.42|4.42|4.56|4.46
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||1.99|2|1.98|2|2.03|2.02|2|2.02|1.98|1.94|1.93|1.93|1.91|1.92|1.92|1.9|1.89|1.88|1.92|2.02|2.05|2.09|2.09|2.09|2.01|1.99|2|2|2|2.04|1.91|2.01|2.07|2.02|2.01|2.03|2.05|1.97|2.01|2.03|2.03|2.04|2.08|2.06|2.05|2.06|2.06|2.07|2.16|2.07|2.05|2.09|2.09|2.08|2.02|2.06|2.06|2.07|2.11|2.09||2.08|2.12|2.13|2.18|2.16|2.17|2.17|2.16|2.24|2.27|2.34|2.26|2.24|2.31|2.24|2.18|2.15|2.21|2.18|2.11|2.18||||2.13|2.09|2.05|2.09|2.06|2.21|2.26|2.45|2.54|2.47|2.61|2.6|2.55|2.83|2.57|2.86|2.79|2.9|||3.11|3.07|3.27|2.97|2.7|2.45|2.54|2.38|2.28|2.32|2.11|2.01|1.91|1.84|1.98|2|2|1.96|2.02|2.09|2.08|2.15|2.1|2.05|2.01|2.03|2.02|2.1|2.12|2.17|2.14|2.06|2.13|2.06|2.12|2.16|2.15|2.18|2.13|2.02||||||2.09|2.05|2.12|2.03|2.13|2.15|2.14|2.18|2.15|2.17|2.22|2.33|2.22|2.26|2.22|2.21|2.15|2.1|2.09||2.05|2.04|2.04|2.07|2.09|2.08|2.15|2.22|2.45|2.23|2.04|1.96|1.94|1.86|1.87|1.87|1.88|1.87|1.9|1.83|1.86|1.86|1.84|1.83|1.82|1.87|1.89|1.89|1.87|1.86|1.92|1.89|1.89|1.86|1.86|1.87|1.9|1.78|1.75|1.73|1.72|1.74|1.75|1.76|1.79|1.78|1.75|1.75|1.79|1.86|1.89|1.87|1.87|1.9|1.93|1.89|1.92|1.9|1.92|1.94|1.93||||||1.9|1.89|1.91|1.87|1.93|1.96|1.89|||1.88|1.93|1.93|1.92|1.97|1.92
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.23|0.231|0.228|0.232|0.232|0.231|0.232|0.233|0.234|0.235|0.235|0.233|0.229|0.229|0.229|0.23|0.228|0.229|0.23|0.232|0.233|0.234|0.233|0.232|0.231|0.234|0.233|0.235|0.235|0.237|0.236|0.239|0.239|0.239|0.24|0.24|0.239|0.238|0.24|0.241|0.24|0.237|0.237|0.24|0.237|0.239|0.238|0.237|0.237|0.239|0.239|0.239|0.239|0.238|0.237|0.238|0.238|0.239|0.239|0.24||0.238|0.242|0.241|0.24|0.238|0.239|0.24|0.238|0.24|0.24|0.237|0.238|0.238|0.239|0.239|0.242|0.24|0.24|0.241|0.238|0.243||||0.24|0.234|0.237|0.232|0.24|0.241|0.241|0.246|0.247|0.245|0.244|0.249|0.249|0.253|0.252|0.256|0.256|0.257|||0.253|0.254|0.255|0.255|0.253|0.255|0.255|0.257|0.257|0.255|0.257|0.254|0.251|0.246|0.259|0.266|0.263|0.26|0.262|0.259|0.26|0.262|0.26|0.259|0.263|0.259|0.259|0.268|0.271|0.271|0.272|0.269|0.272|0.267|0.268|0.269|0.273|0.27|0.271|0.277||||||0.261|0.247|0.251|0.248|0.257|0.259|0.258|0.262|0.26|0.258|0.257|0.262|0.263|0.263|0.26|0.261|0.261|0.263|0.265||0.266|0.267|0.268|0.268|0.266|0.267|0.267|0.269|0.273|0.251|0.255|0.255|0.256|0.251|0.25|0.251|0.25|0.245|0.244|0.244|0.247|0.248|0.245|0.244|0.241|0.242|0.245|0.244|0.244|0.24|0.243|0.241|0.241|0.239|0.239|0.241|0.239|0.24|0.237|0.24|0.242|0.238|0.239|0.239|0.251|0.277|0.27|0.279|0.285|0.286|0.281|0.281|0.28|0.284|0.286|0.281|0.282|0.28|0.28|0.285|0.287||||||0.284|0.282|0.286|0.274|0.288|0.3|0.303|||0.303|0.297|0.306|0.286|0.28|0.279
08125|100649|/equities/tianyao|SHANGHAICOMP||4.15|4.16|4.18|4.25|4.24|4.26|4.3|4.34|4.35|4.32|4.29|4.24|4.17|4.22|4.27|4.23|4.18|4.15|4.15|4.35|4.38|4.43|4.45|4.45|4.47|4.41|4.39|4.43|4.39|4.4|4.29|4.45|4.41|4.42|4.45|4.39|4.36|4.34|4.42|4.48|4.29|4.3|4.29|4.38|4.29|4.26|4.28|4.25|4.3|4.28|4.23|4.25|4.22|4.21|4.21|4.2|4.18|4.26|4.3|4.26||4.23|4.23|4.27|4.25|4.17|4.19|4.16|4.03|4.27|4.18|4.15|4.15|4.15|4.22|4.21|4.14|4.1|4.18|4.15|4.05|4.06||||4.02|3.9|3.94|3.86|3.99|4.29|4.26|4.46|4.55|4.54|4.5|4.6|4.6|4.69|4.62|4.68|4.78|4.91|||4.84|5|4.98|4.84|4.88|5|4.94|4.91|4.9|4.93|4.84|4.74|4.69|4.45|4.66|4.92|4.81|4.37|4.39|4.54|4.55|4.52|4.48|4.42|4.39|4.39|4.34|4.42|4.36|4.48|4.32|4.28|4.33|4.34|4.35|4.31|4.37|4.39|4.35|4.28||||||4.25|4.18|4.22|4.22|4.38|4.46|4.75|4.68|4.63|4.85|4.97|4.73|4.88|4.7|4.7|4.55|4.61|4.54|4.69||4.59|4.53|4.52|4.53|4.45|4.37|4.25|4.3|4.3|4.23|4.2|4.22|4.18|4.16|4.16|4.15|4.17|4.14|4.14|4.16|4.23|4.21|4.24|4.22|4.24|4.19|4.2|4.2|4.17|4.14|4.15|4.15|4.21|4.22|4.23|4.19|4.18|4.19|4.18|4.12|4.08|4.1|4.06|4.04|4.09|4.07|4.04|4.1|4.13|4.16|4.15|4.17|4.2|4.23|4.27|4.26|4.31|4.32|4.36|4.42|4.41||||||4.34|4.21|4.36|4.33|4.43|4.53|4.45|||4.42|4.55|4.57|4.57|4.57|4.51
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||23.05|22.87|22.68|23.17|23.35|22.87|23.08|23.16|23.3|23.19|22.06|22.3|21.47|22|21.92|22.07|22.02|22|21.56|22.35|22.16|23.06|23.68|23.53|23.62|23.7|24.33|24.52|23.77|23.8|23.4|23.98|23.88|24|24.08|24.27|24.02|24.29|24.81|24.7|24.48|24.58|24.82|24.92|25.56|24.3|24.6|24.06|24.2|24.35|23.92|23.94|23.81|23.37|24|22.77|22.33|22.84|22.76|21.98||21.5|22.02|22.07|21.45|21.87|21.29|20.73|20.59|20.8|20.75|20.62|20.07|20.34|20.72|20.49|20.19|19.88|20.03|20.02|19.56|20.04||||19.59|18.55|18.78|18.88|18.77|20|20.24|21.2|22.1|22.42|22.09|22.51|22.96|23.89|24.08|24.61|25.1|26.19|||25.94|26.63|27.59|27.3|26.17|26.74|26.71|26.43|26.06|26.6|25.06|24.11|24.1|23.76|25.1|25.78|25.62|24.4|25.5|26.7|27.41|27.5|27.38|26.68|26.79|26.32|26.15|26.36|26.06|25.95|25.8|25.79|26.06|26.15|26.04|26.58|27.05|27.06|25.73|25.71||||||25.65|25.55|26.19|26.59|27.46|27.59|28.5|28.32|29.65|30.37|30.13|29.03|32.08|31.84|31.64|31.55|32.32|30.71|32.13||31.41|29.69|28.5|28.46|29.51|29.4|29.48|29.63|28.01|28.01|26.05|26.37|26.17|26.18|26.3|26.27|26.36|26.05|25.83|24.71|24.46|24.45|24.55|24.62|24.9|25.18|25.81|24.27|24.22|23.46|23.55|23.55|24.12|23.74|23.17|22.94|23.24|23.62|23.47|23.75|24.23|24.16|24.07|23.76|25.19|26.8|26.57|26.34|26.57|27.11|26.55|26.77|26.93|26.42|26.02|25.99|25.5|26.14|25.48|25.95|26.01||||||25.67|24.7|26|26.5|26.7|27.01|26.26|||26.53|26.37|27.05|28.29|28.19|28.4
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||8.3|8.63|8.14|8.28|8.13|8.1|8.15|8.23|8.24|8.15|8.06|7.9|7.84|7.74|7.83|7.84|7.72|7.46|7.5|7.99|8.15|8.13|8|8.05|8.01|8.07|7.98|8.13|8.16|8.12|7.68|8.06|8.14|8.04|8.19|8.4|8.4|8.34|8.51|8.92|8.54|8.64|8.52|9.03|8.83|8.77|9.05|9.2|8.36|7.6|7.4|7.52|7.35|7.45|7.57|7.53|7.47|7.68|7.84|7.9||7.66|7.81|7.92|7.96|8.1|8.23|8.32|8.06|8.77|9.24|8.8|8.43|8.34|8.5|8.48|8.57|8.45|8.53|8.47|8.09|7.76||||7.34|7.1|7.07|6.94|7.71|8.57|8.59|8.97|9.43|8.76|8.79|8.99|9.03|8.89|8.82|8.86|9.08|9.52|||9.13|9.14|9.62|9.57|10.22|10.17|10.08|9.16|8.76|9.17|8.7|8.45|8.75|9.11|10.12|11.24|12.33|13.7|14.73|14.89|14.84|14.88|14.88|15.32|15.17|15.13|15.12|15.15|15.85|15.84|15.6|14.85|14.85|14.16|14.25|13.64|13.58|13.22|13.19|13.19||||||13.34|13.21|13.2|12.72|12.72|12.72|12.73|12.75|12.73|12.79|12.75|12.8|12.8|12.85|12.8|12.76|12.76|12.71|12.79||12.78|13.08|13.9|14.1|14.06|14.05|14.1|14.08|14.03|13.76|13.58|13.6|13.59|13.64|13.64|13.69|13.77|13.79|13.58|13.57|13.6|13.6|13.6|13.59|13.59|13.74|13.58|13.63|13.54|13.55|13.66|14.37|14.65|13.71|13.66|13.59|13.57|13.56|13.54|13.54|13.56|13.55|13.64|13.7|13.79|13.6|13.67|14.07|13.96|13.69|13.62|13.83|13.86|13.72|13.88|13.47|13.3|12.57|12.56|12.54|12.54||||||12.54|12.5|12.52|12.52|12.53|12.55|12.57|||12.58|12.65|12.56|12.55|12.55|12.62
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||12.6|12.48|12.39|12.88|13.07|12.88|13.09|13.31|13.5|13.41|13.5|13.39|13.54|13.38|13.42|12.91|12.78|12.63|12.82|13.49|13.39|13.74|13.93|13.47|13.27|13.42|13.7|13.74|13.6|13.72|13.21|13.81|13.97|13.78|13.66|13.96|14.14|13.96|14.31|14.76|14.87|15.08|15.2|16.12|15.86|15|15.44|15.71|14.93|15.43|15.1|13.94|13.73|14.03|14.22|13.98|13.12|13.83|14.01|14.5||13.93|14.13|14|14.92|14.86|15.83||16.43|15.98|16.33|15.74|15.18|15.25|14.52|13.83|13.95|13.68|14.4|14.99|15.09|14.37||||14.67|15.44|15.03|15.06|15.85|16.68|17.56|17.8|18.62|18.4|17.52|18.44|18.79|17.94|17.09|17.91|18.03|17.82|||17.6|16.96|16.17|15.79|15.04|15.82|16.13|15.7|15.38|15.28|15.27|14.54|14.19|14.77|15.55|15.38|14.66|14.75|15.53|16|15.45|15.69|15.14|14.8|14.88|14.37|14.81|14.36|13.77|13.8|13.14|13.11|12.83|12.75|12.82|12.97|12.71|12.54|12.55|12.05||||||11.74|11.48|12.05|12.24|12.21|12.13|11.55|11.87|11.3|11.65|11.93|12.03|12.19|12.05|12.18|12.24|12.83|12.84|13.18||13.56|13.14|13.24|13.33|13.17|13.4|13.48|13.9|13.24|12.92|12.96|13.1|12.88|12.68|12.85|13.08|12.54|12.49|12.51|12.91|13.03|12.9|13.28|13.46|13.84|13.18|13.15|12.9|13|12.63|12.31|12.54|12.51|13|12.95|13.56|12.91|13|13.68|13.18|13.87|14.6|14.44|14.08|14.82|15.48|15.17|15.27|15.13|14.45|14.02|14.76|15.34|15.71|15.54|14.8|15.25|14.52|15.19|14.47|13.78||||||13.12|13.06|13.75|13.92|14.65|14.35|15.05|||15.07|15.86|16.69|17.06|16.76|15.96
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||34.99|35.05|35.1|35.26|35.57|36.2|38.97|39.52|39.02|39.12|39.68|39.34|38.87|39.13|38.95|38.92|37.8|37.36|36.68|38.14|38.08|39.4|39.33|39.47|39.45|39.43|40.3|39.87|39.37|39.73|39.53|40.17|39.27|39.85|41.3|41.13|40.82|41.11|42.33|42.7|41.39|41.51|40|39.95|39.95|39.54|39.45|39.44|39.52|40.13|39.3|39.65|38.35|37.9|38.08|37.68|37.21|38.04|39.01|37.41||36.77|37.2|36.77|36.35|36.07|36.52|36.49|36.3|37.59|37.12|36.65|36.77|37.03|37.71|37.86|37.62|37.34|38.29|36.54|36.38|36.33||||35.13|34.48|33|30.12|30.04|33.15|33.68|36.27|36.69|37.27|37.14|37.76|37.7|39.16|38.39|39.75|41.38|42.6|||41.97|44.09|41.61|41.27|41.22|42.78|41.36|41.33|40.56|41.38|40.6|40.29|38.53|38.42|40.9|41.36|39.35|37.67|39.06|41.91|43.11|42.7|42.72|41.97|41.68|42.08|42.13|42.18|41.82|42.7|42.17|42.35|41.9|41.67|41.67|41.68|42.77|43.08|42.32|42.06||||||41.29|41.21|41.85|41.48|43.69|43.2|45.03|46.6|46.35|47.43|52.49|51.15|53.18|53.98|52.79|52.6|54.37|52.29|55.46||52.36|50.5|50.03|50.38|51.3|49.74|47.83|48.42|47.52|48.3|48.01|48.73|48.74|49.22|49.58|50.02|49.8|49.25|49|48.8|49.56|49.33|50.46|51.9|51.46|50.88|52.18|49.25|48.43|48.38|48.42|48.09|48.99|49.7|48.72|47.43|47.39|48|45.39|45.2|46.22|47.34|47.85|47.14|48.16|47.82|48.1|47.95|49.43|48.33|48.07|47.99|48.21|48.51|48.09|48.65|49.45|50|48.81|48.72|49.27||||||47.87|47.38|48.88|50.05|48.53|47.83|47.77|||48.2|47.77|48.39|49.33|50.34|49.98
08130|100547|/equities/tibet-summit|SHANGHAICOMP||29.87|30.17|30.63|31.95|33.33|31.59|31.3|31.75|32.81|33.11|30.1|29.83|30.29|29.36|29.21|28.88|28.14|27.32|27.2|28.84|28.71|28.88|29.63|30.66|28.44|29.05|28.87|30.72|29.6|29.81|29.74|29.39|30.58|30.32|31.65|33.53|33.88|33.81|33.52|34.18|31.57|28.7|28.08|29.92|30.35|29.88|28.39|28.13|28.14|29.68|29.71|28.16|28.1|28.63|27.29|26.12|25.88|26.58|24.16|24.15||22.89|22.73|23|22.91|22.99|23.34|23.4|23.61|24.18|21.98|21.62|21.08|21.42|20.31|20.32|20.22|20.23|19.76|19.47|18.92|19.57||||19.59|18.75|18.8|17.09|18.05|20.05|20.56|22.28|24.09|23.46|23.45|24.18|23.88|24.01|23.24|24.92|25.51|26.04|||26.55|26.45|28|27.63|27.73|28.65|29.3|29.28|29.7|29.4|28.93|28.94|28.8|27.78|29.54|29.68|29.85|29.35|29.49|31.09|31|32.18|32.87|33.24|33.96|33.66|33.25|35.55|34.95|31.77|31.81|31.7|30.25|30.2|29.85|29.8|29.51|29.52|28.38|29.02||||||28.39|28.87|29.79|30.21|31.57|29.91|28.8|30.1|31.52|31.67|31.51|31.41|32.6|33.5|32.99|32.13|34.75|31.73|33.89||37.66|36.05|35.79|32.54|29.58|29.9|31.53|33.29|33.9|33.39|33.6|34.68|34.88|35.87|37.26|36.12|33.89|34.48|33.8|35.81|37.1|37.33|38.49|38.11|39.6|36.68|35.51|34.97|35.87|35.66|34.68|32.01|29.1|26.45|27.44|27.97|28.1|28.61|30.76|30.41|28.69|29.75|30.17|29.8|30.52|30.52|29.93|33.25|34.8|33.46|32.57|34.06|34.02|33.59|33.47|32.34|32.02|31.51|31.12|32.9|34.55||||||35.3|32.09|34.62|36.19|39.25|38.92|40.27|||42.58|42.89|47.66|49.89|45.9|44
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||5.23|5.27|5.27|5.36|5.41|5.4|5.45|5.52|5.54|5.5|5.55|5.41|5.32|5.36|5.36|5.35|5.25|5.19|5.21|5.51|5.52|5.57|5.53|5.56|5.51|5.56|5.56|5.6|5.57|5.5|5.46|5.87|5.94|5.84|5.75|5.8|5.79|5.78|5.92|5.88|5.88|5.85|5.82|5.85|5.8|5.8|5.79|5.74|5.86|5.86|5.83|5.87|5.92|5.92|5.93|6.06|6.02|6.04|5.89|5.76||5.75|5.76|5.79|5.79|5.72|5.69|5.6|5.49|5.78|5.76|5.68|5.61|5.62|5.66|5.68|5.59|5.61|5.73|5.52|5.38|5.53||||5.53|5.41|5.54|5.32|5.37|5.83|5.86|6.11|6.3|6.13|6.19|6.3|6.3|6.65|6.78|7.12|6.65|6.26|||6.09|6.13|6.07|5.9|5.95|5.89|5.89|6|6.02|6.01|6.01|5.91|5.89|5.73|6.15|6.36|6.36|6.29|6.38|6.52|6.55|6.69|6.61|6.47|6.33|6.35|6.34|6.59|6.64|6.73|6.74|6.62|6.68|6.57|6.53|6.56|6.64|6.6|6.54|6.35||||||6.12|6.1|6.22|6.22|6.46|6.52|6.58|6.65|6.52|6.52|6.54|6.64|6.67|6.67|6.69|6.61|6.69|6.55|6.56||6.45|6.43|6.44|6.41|6.39|6.36|6.47|6.49|6.51|6.4|6.43|6.44|6.42|6.39|6.42|6.41|6.53|6.36|6.36|6.31|6.37|6.35|6.31|6.26|6.2|6.27|6.32|6.34|6.36|6.35|6.35|6.26|6.3|6.28|6.32|6.36|6.42|6.31|6.27|6.26|6.25|6.31|6.24|6.19|6.31|6.36|6.3|6.29|6.46|6.54|6.57|6.56|6.56|6.64|6.68|6.66|6.66|6.63|6.57|6.68|6.73||||||6.6|6.49|6.6|6.61|6.91|7.26|7.1|||7.09|7.13|7.22|7.07|7.34|7.2
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||11.15|11.01|10.99|11.13|11.03|10.89|10.91|11.1|11|10.99|11.11|11.05|10.86|10.94|11.07|11.2|11.15|10.83|10.96|11.74|11.86|12.21|12.33|12.63|12.28|12.49|12.66|12.79|12.39|12.23|12.25|11.85|11.85|11.7|12.08|12.18|12.1|12.3|12.8|13|12.93|14.37|13.65|13.68|12.64|12.6|11.54|11.19|11.63|11.73|11.6|11.95|11.91|11.9|11.91|11.83|11.78|12.26|12.36|12.63||12.17|12.38|12.57|12.37|12.18|12.29|12.1|11.77|12.25|12.22|12.06|12.1|12.07|12.18|11.07|10.87|10.55|10.4|10.1|9.92|10.39||||10.4|10|10.21|9.9|10.18|11.26|11.82|12.91|12.74|12.62|12.67|13.25|13.37|14.15|12.97|13.64|13.19|13.83|||14.05|13.8|14.13|14.41|13.92|13.71|14.2|13.99|14.2|14.48|14.64|13.92|13.07|11.88|12.39|13.55|13.24|13.34|12.4|12.9|13.08|13.12|13|12.84|11.67|12.32|12.38|12.02|12.06|12.18|12.19|12.48|13.74|12.49|13.07|11.88|12.05|11.62|11.61|10.87||||||11|10.16|11.1|11.28|11.34|11.25|10.97|11.18|10.73|11|10.78|11.11|11.14|10.53|10.6|10.42|10.9|10.7|10.69||10.1|10.16|9.93|10.28|10.15|10|10.11|10.36|10.42|9.82|9.97|10.39|10.57|10.2|10.23|10.44|10.2|10.25|10.27|10.2|10.27|10.12|10.1|9.87|9.85|10.02|10.1|10.11|10.24|10.17|10.14|10.12|10.23|10|10.16|9.87|9.77|9.7|9.62|9.6|9.16|9.2|9.22|9.1|9.2|9.38|9.12|9.09|9.36|9.48|9.47|9.81|9.99|10.44|10.64|11.2|10.44|9.9|9.87|10.22|10.46||||||10.27|10.27|10.56|10.34|10.79|11.16|10.98|||11.23|11.23|10.93|10.9|11.31|12.57
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||23.38|23.45|23.84|24.71|25.41|23.1|23.75|24.5|25.37|25.8|25.39|25.7|26.15|23.77|22.31|20.28|18.44|17.85|18.16|19.42|19.16|19.23|19.38|19.81|19.28|19.44|19.21|19.89|19.64|19.58|19.76|19.76|20.16|19.35|20.4|21.77|21.11|21.01|21.05|21.24|20.78|19.7|19.5|20.51|20.95|20.09|20|19.62|19.61|19.4|18.94|17.88|18.28|18.23|18.7|17.42|17.08|17.73|16.82|17.07||15.91|15.97|16.25|16.26|16.25|16.39|16.59|16.84|17.58|16.6|16.25|15.82|16.04|15.65|15.61|15.59|15.68|15.75|15.57|14.52|14.67||||14.27|13.58|13.52|12.33|13.15|14.61|15.16|16.22|16.95|16.61|16.52|16.95|16.63|16.83|16.48|17.9|18.39|18.88|||19.29|19.24|20.24|19.68|20|20.49|20.74|20.97|21.3|21.03|21.02|20.8|20.6|19.92|21.04|21.59|21.82|21.14|21.5|22.81|23.19|23.58|23.62|23.44|24.1|23.32|22.89|24.3|24.21|23.08|22.9|23.31|22.2|22.19|22.15|22.32|22.18|21.99|21.18|21.49||||||21.02|22.1|23.34|23.81|24.92|23.85|23.39|24.56|26.38|26.57|25.92|25.41|26.89|27.9|27.67|25.34|26.65|24.23|25.96||28.26|26.8|26.95|25.53|23.21|23.02|25.55|27.1|26.21|26.69|25.81|26.15|26.01|27.99|27.48|27.6|26.18|26.71|26.37|27.12|28.47|28.47|28.84|29.14|30.11|29.89|27.92|25.38|25.36|25.63|23.3|23.16|21.3|20.05|20.2|20.23|20.41|20.64|21.69|21.44|20.25|20.4|20.74|20.55|21.43|22.02|21.98|24.42|25.7|24.05|23.66|23.65|23.57|22.9|23.18|22.52|22.65|22.75|22.06|24.5|25.24||||||26.51|24.73|26.63|26.88|29.18|30.12|30.66|||31.98|33.03|36.7|34.7|33.52|32.81
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||12.01|11.68|12.3|12.28|13.2|12.79|13.15|13.24|13.13|13.33|13|13|12.73|12.6|12.72|12.28|12.32|12.18|12.65|13.22|13.15|13.22|13.64|12.95|13.18|12.48|12.94|13.2|13.06|11.87|12.39|11.65|10.59|9.63|9.99|10.16|10.07|10.27|10.47|10.3|10.16|10.08|10.22|10.18|10.29|10.43|10.41|10.62|10.48|10.58|10.7|10.74|10.46|10.57|10.35|10.36|10.05|10.14|10.03|10.1||9.34|9.4|9.57|8.7|8.6|8.43|8.41|8.15|8.68|8.56|8.59|8.64|8.61|8.82|8.94|8.73|8.43|8.38|8.23|7.99|7.94||||7.59|6.9|6.97|6.89|7.1|7.79|7.91|8.32|8.45|8.49|8.63|8.92|8.98|9.35|9.24|9.52|9.98|10.34|||10.31|10.55|10.36|10.34|10.44|10.62|10.61|10.44|10.3|10.38|9.44|9.4|9.26|9.21|9.84|9.93|9.78|9.12|9.38|10|9.93|9.84|9.8|9.82|9.92|10.06|9.89|10.11|9.86|10.03|9.72|9.69|9.58|9.64|9.43|9.19|9.71|9.54|9.45|9.52||||||9.38|9.03|9.42|9.31|9.49|9.55|9.84|10.27|10.09|10.57|10.92|11.66|11.1|10.09|9.17|8.96|9.22|9.09|9.45||9.29|9.09|9.04|8.94|8.99|8.76|8.63|8.85|8.69|8.68|8.51|8.57|8.55|8.61|8.44|8.37|8.42|8.25|8.25|8.3|8.52|8.47|8.6|8.6|8.36|8.45|8.42|8.29|8.26|8.26|8.31|8.24|8.29|8.23|8.33|8.2|8.28|8.21|8.11|8.08|8.02|8.03|7.96|7.91|8.3|8.17|8.14|8.24|8.43|8.61|8.55|8.85|8.77|8.99|9.09|9.01|9.16|9.28|8.9|8.98|8.99||||||8.32|8.16|8.8|9.13|8.64|8.78|8.68|||8.6|8.48|8.33|8.25|8.67|8.53
08135|100701|/equities/time-publishin|SHANGHAICOMP||11.8|11.3|11.41|11.74|11.69|11.7|11.71|11.53|11.68|11.75|11.64|11.78|11.95|12.11|12.08|11.4|11.24|11.13|10.9|11.51|11.39|10.55|10.57|10.64|10.48|10.72|10.81|11|11.24|11.6|10.97|11.3|11.18|11|10.91|10.74|10.69|10.32|10.83|11.18|11.35|11.31|11.63|11.67|11.94|12.11|12.26|12.4|12.35|12.82|12.17|11.46|10.42|10.38|10.36|10.28|10.2|10.2|10.18|10.23||10.17|10.18|9.97|9.77|9.84|9.56|9.41|9.09|9.23|8.84|8.65|8.5|8.25|8.28|8.19|7.99|7.86|7.95|7.87|7.6|7.66||||7.59|7.25|7.36|7.13|7.51|8.12|8.85|8.83|8.98|8.81|8.71|9.1|9.06|9.48|9|9.27|9.33|9.74|||9.55|9.53|9.33|9.16|9.37|9.12|9.11|9.38|9.47|9.11|9.11|8.62|8.51|8.4|9.32|9.27|10.08|10.84|9.85|8.95|8.14|8.22|8.2|8.15|7.95|8.06|8.03|8.31|8.26|8.39|8.24|8.16|8.28|8.14|8.1|8.16|8.28|8.22|7.87|7.7||||||7.57|7.45|7.6|7.48|7.81|8.14|8.13|8.43|8.18|8.35|8.22|8.37|8.25|8.21|8.21|8.23|8.27|8.33|8.28||7.97|7.89|7.68|7.71|7.81|7.86|7.9|8.09|7.82|7.69|7.71|7.73|7.63|7.47|7.3|7.27|7.25|7.24|7.15|7.31|7.34|7.33|7.4|7.38|7.35|7.27|7.29|7.31|7.27|7.22|7.21|7.18|7.22|7.23|7.24|7.17|7.17|7.08|7.06|6.99|6.92|6.92|6.92|6.89|7.13|7.22|7.07|7.07|7.21|7.42|7.4|7.48|7.54|7.55|7.61|7.59|7.58|7.54|7.57|7.67|7.71||||||7.59|7.55|7.71|7.71|7.9|8.08|7.93|||7.94|7.92|8.07|8.06|8.25|8.12
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||9.27|9.2|9.11|9.2|9.22|9.29|9.35|9.45|9.42|9.5|9.52|9.48|9.3|9.39|9.46|9.44|9.31|9.24|9.23|9.53|9.64|9.76|9.74|9.76|9.7|9.74|9.8|9.87|9.78|9.81|9.69|9.85|9.86|9.92|10.14|10.18|10.18|10.3|10.45|10.53|10.29|10.34|10.29|10.35|10.15|10.14|10.16|10.12|10.31|10.32|10.25|10.21|9.98|9.88|9.81|9.86|9.82|9.91|10.32|10.19||10.26|10.22|10.15|10.01|10.06|10.06|9.99|9.9|10.21|10.2|10.05|10.11|10.17|10.33|10.42|10.38|10.29|10.29|10.26|10.15|10.36||||10.13|9.6|9.63|9.43|9.29|9.96|9.92|9.89|10.23|10.55|10.43|10.47|10.42|10.61|10.44|10.55|10.54|10.67|||10.44|10.19|10.15|9.96|10|10.02|9.99|9.97|9.95|10.06|10.09|9.9|9.88|9.75|10.11|10.22|10|9.56|10.1|10.43|10.57|10.56|10.52|10.44|10.44|10.41|10.27|10.5|10.47|10.58|10.46|10.39|10.47|10.47|10.5|10.46|10.58|10.54|10.44|10.2||||||10.15|10.06|10.36|10.33|10.39|10.65|10.76|10.87|11.06|11.2|11.15|11.06|11.28|11.34|11.16|11.09|11.1|11.07|11.24||10.96|10.83|10.89|10.89|10.9|10.8|10.72|10.75|10.68|10.65|10.65|10.63|10.61|10.7|10.73|10.69|10.94|10.86|10.84|10.75|10.79|10.76|10.96|11.04|11.15|11.89|12.59|11.65|11.68|11.68|11.86|11.67|11.76|12.07|11.88|11.88|11.83|11.89|11.78|11.75|12.03|12.03|12.08|12.19|12.19|12.19|11.57|10.75|10.93|10.95|11.05|10.97|10.89|10.88|10.85|11.11|11.18|11.14|10.9|10.98|10.8||||||10.52|10.51|10.69|10.76|10.61|10.77|10.78|||10.71|10.63|10.67|10.91|10.86|10.82
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||4.26|4.06|4.07|4.08|4.08|4.03|4.01|4.1|4.09|4.09|4.05|4.06|4.05|4.04|4.04|4.01|3.96|3.88|3.91|4.05|4.07|4.15|4.16|4.19|4.14|4.16|4.19|4.18|4.19|4.17|3.97|4.07|4.12|4.07|4.21|4.35|4.37|4.31|4.36|4.34|4.36|4.41|4.41|4.47|4.51|4.53|4.48|4.48|4.43|4.48|4.51|4.43|4.4|4.44|4.5|4.65|4.64|4.56|4.66|4.58||4.48|4.51|4.61|4.57|4.61|4.7|4.69|4.47|4.71|4.6|4.43|4.34|4.36|4.38|4.33|4.12|4.05|4.12|4.05|3.86|3.96||||4.17|4.13|4.35|4.58|4.82|5.07|5.11|5.24|4.99|5.25|5.14|5.18|4.93|4.86|4.63|4.69|4.57|4.64|||4.67|4.66|4.7|4.57|4.67|4.81|4.79|4.85|4.62|4.53|4.46|4.37|4.42|4.65|4.89|5.15|5.32|5.17|5.41|5.69|5.61|5.34|5.31|5.06|4.97|4.73|4.5|4.6|4.59|4.71|4.64|4.56|4.61|4.46|4.59|4.61|4.71|4.92|4.94|4.89||||||4.99|4.82|4.73|4.69|4.92|4.84|4.97|5.14|5.06|4.82|5.07|4.83|4.6|4.38|4.17|4.2|4.15|4.11|4.14||4.07|4.06|4.07|4.07|4.07|4.14|4.13|4.12|4.16|4.12|4.1|4.02|4.01|4.09|4.2|4.11|4.09|4.13|4.19|3.99|3.98|4.01|3.85|3.67|3.66|3.71|3.71|3.76|3.72|3.71|3.73|3.69|3.69|3.67|3.65|3.7|3.76|3.78|3.71|3.72|3.66|3.65|3.64|3.57|3.58|3.63|3.51|3.55|3.68|3.73|3.73|3.76|3.75|3.76|3.75|3.84|3.91|3.93|3.83|3.79|3.8||||||3.75|3.65|3.81|3.95|3.89|3.87|3.86|||4.03|4.08|4.03|4.08|4.06|4.1
08138|101067|/equities/tongkun-group|SHANGHAICOMP||14.45|14.62|14.28|15.46|15.58|15.23|15.45|15.54|15.38|15.49|15.8|15.73|15.69|15.45|15.54|15|14.24|14.24|14.38|14.6|14.43|14.71|14.53|14.63|14.52|14.78|14.88|15.16|14.87|14.89|14.33|14.75|14.82|14.83|15.05|15.19|15.26|15.73|16.26|16.13|16.08|15.88|15.81|15.98|16.09|16.05|16.1|15.86|16.35|16.88|16.83|16.91|17.3|17.61|17.03|17.27|16.78|17.11|17.08|17.16||16.81|16.8|17.12|16.88|16.27|16.52|15.6|15.9|16.41|16.03|15.27|15.38|15.38|15.28|15.25|15.34|15.21|15.2|15.27|15.29|15.3||||15.19|14.75|14.3|13.79|14.33|15.3|15.24|15.75|16.15|16.17|16.56|17.1|17.03|17.15|16.97|17.47|17.12|17.13|||17.18|17.48|17.57|17.29|17.46|17.49|17.55|17.88|17.91|17.9|17.21|17.32|17.13|16.76|16.75|17.17|17.7|16.1|16.9|17.8|19.34|19.74|20.28|21.6|21.88|22.29|22.11|22.39|22.6|23.19|23.25|22.21|22.33|22.32|22.38|22.59|22.94|22.2|22.13|21.38||||||20.67|20.68|21.11|21.36|22.2|21.59|21.96|22.2|22.19|21.52|21.46|22.13|22.11|22.1|22.04|21.63|21.73|21.31|20.78||21.18|21.22|21.17|20.78|20.66|20.35|20.8|20.62|20.83|20.54|21.15|21.45|21.07|21.42|22.2|21.5|21.22|21.42|21.28|20.96|20.44|20.45|20.13|19.74|19.73|20.28|20.19|20.07|20.26|20.25|19.75|19.19|19.5|19.12|19.57|19.83|19.8|19.62|19.77|19.7|18.9|20.3|20.37|20.34|20.92|19.94|19.97|20.38|20.92|20.98|20.95|21.78|21.47|21.65|21.81|21.34|21.89|21.9|21.79|22.43|22.06||||||21.94|21.92|22.84|23.16|24.24|25|25.15|||26.1|26.88|27.12|27.1|27.31|26.38
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||5.4|5.49|5.63|6.21|6.13|6.16|6.44|6.33|6.39|6.38|6.48|6.64|6.54|6.38|6.38|6.38|6.5|6.5|6.97|6.82|6.36|6.61|6.38|6.33|6.11|6.3|6.19|6.53|6.2|5.74|5.52|5.51|5.31|5.22|5.33|5.51|5.7|5.37|5.54|5.42|5.45|5.55|5.63|6.25|6.34|6.05|5.93|5.39|5.48|5.73|5.44|5.29|5.33|5.31|5.43|5.27|4.79|4.96|5.02|5.12||4.99|4.8|4.65|4.6|4.63|4.67|4.69|4.65|5.02|5.02|4.89|4.87|4.84|4.7|4.85|4.87|4.75|4.32|4.18|4.16|4.35||||4.24|4.16|4.25|4.03|4.19|4.42|4.55|4.75|4.73|4.75|4.56|4.58|4.58|4.75|4.6|4.81|4.95|5.13|||5.22|5.22|5.45|5.24|5.45|5.52|5.62|5.72|5.64|5.71|5.65|5.7|5.54|5.28|5.5|5.74|5.7|5.39|5.44|5.95|6.27|6.53|6.7|6.98|6.72|6.77|6.6|6.47|6.21|6.28|6.29|6.42|6.31|6.25|6.02|6.13|6.4|6.55|6.54|6.63||||||6.28|6.42|6.68|6.63|7.06|6.89|7.02|7.32|7.5|7.91|7.74|7.73|7.21|7.03|6.95|6.88|7.08|7.09|7.45||7.44|7.49|7.32|7.34|7.34|7.6|7.64|7.52|7.44|7.33|7.77|7.97|8.05|7.96|8.15|8.07|8.28|8.4|8.48|8.85|9.4|9.34|9.52|9.51|9.41|8.91|8.67|8.66|9.19|9.14|9.11|8.9|8.88|8.94|9.25|9.49|9.35|9.08|8.95|8.67|8.37|8.66|8.24|8.4|8.33|7.74|7.17|7.42|7.22|6.99|7|7.23|7.39|7.7|7.77|7.17|6.75|6.57|6.63|6.92|7||||||7.13|6.56|6.89|6.92|7.4|7.79|8.05|||8.14|8.17|8.86|8.36|8.08|8.3
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||56.43|57.48|58.43|59.05|61.18|59.96|57.17|54.8|53.56|53.31|51.12|52.06|51.35|52.2|50.59|50.83|50.32|49.69|51.08|53.49|53.81|54.09|55.42|54.36|53.82|56.11|55.63|57.33|57.86|58.69|59.7|60.06|59.87|60.12|60.3|63.73|64.8|65.38|67.75|65.63|59.66|59.86|56.93|59.02|57.55|57.96|55.18|54.65|53.26|54.25|54.5|53.63|52.49|53.6|53.58|53.53|50.83|50.56|50.05|49.16||47.37|45.02|45.19|43.78|44.67|44.99|45.17|44.96|45.75|46|45.42|41.92|42.1|39.72|40.35|40.26|40.68|40.02|39.52|39.58|40.72||||41.1|39.7|39.82|36.53|35.17|36.83|37.44|39.18|39.95|40.3|39.49|39.34|39.3|39.65|39.1|40.87|41.33|41.4|||43.32|42.69|44.69|43.6|43.2|41.29|42.36|44.06|44.7|44.78|44.3|44.67|45.6|43.97|44.02|45.55|44.86|43.35|42.79|42.25|42.72|43.21|44.02|43.35|42.9|42.09|42.12|42.97|41.81|39.57|39.06|39.65|38.41|38.64|37.45|37.9|38.58|39|38.75|39.85||||||37.35|38.69|40.05|38.85|40.84|39.94|40|40.51|41.28|41.54|41.42|41.09|42.51|40.8|41.89|42.1|41.9|41.73|42.52||44.96|42.1|42.21|41.27|40.35|41.27|44.06|44.55|44.76|44.15|45.11|47.2|47.27|46.75|48.25|48.43|46.56|46.45|44.98|44.54|43.97|45.66|45.66|44.92|44.29|44.93|45|46.38|48.38|49.22|48.93|49.41|50.2|48.64|48.33|49.48|48.9|48.7|50.48|50.4|50.05|52.7|51.47|51.32|55|57.23|55.44|56.55|56.12|57|54.62|53.93|54.55|53.89|55.81|55.9|54.37|54.9|52.73|51.51|50.46||||||50.94|50.26|49.46|50.15|50.85|49.2|49.1|||49.42|49.5|53.01|51.97|55.46|58.65
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||117.34|118.29|119.07|120.46|122.4|124.65|130.76|132.89|132.15|135.43|148.87|150.03|145|148.99|152.76|152.35|145.51|146.4|142.02|148.87|146.6|151.02|150.7|154.9|153.05|156.78|157.42|160.01|154.8|158.4|155.99|158.42|153.35|154.26|156.3|163.63|163.27|168.18|179.68|179.38|170.97|174.44|163.6|165.42|162.35|158.96|157.5|157.8|163.41|164.1|159.98|147|142.07|141.67|142.5|144.9|144.53|148.84|144.53|143||139.02|142.31|139.93|131.45|125.27|126.41|125.19|124.5|132.73|132.3|126.39|125.89|127.37|125.88|136.34|137|133.89|125.4|124.71|126.35|127.54||||128.35|117.91|123.33|129.37|128.5|137.13|132.9|142.65|142.6|147.51|149.78|146.79|139.88|140.67|134.92|141.08|141.4|141.25|||143.94|143.08|139.56|126.87|128|130.96|137.88|133.98|126.48|128.57|129.33|134.31|122.88|122.4|136|141.67|138.7|133.37|135.46|138.35|148.23|153.12|156.34|159.92|161.29|160.47|148|156.29|153.78|153.9|158|155.11|153.08|155.82|148.7|148.69|152.8|152.64|149.26|147.8||||||148.48|150.3|153.88|156|161.69|161.58|161.88|165.2|170.01|171.89|167.19|174.39|182.2|176.38|179.57|176|179.44|191.56|193.45||199|205.73|203.02|199.21|200.36|193.5|192.8|194.65|197.92|191|200.57|203.56|202.6|208.2|212.85|212.2|213.08|199.43|195.3|193.55|191.94|190.5|196.51|197.53|196.91|205.06|208.26|205.23|206.1|211.13|210.9|216.16|230|236.16|224.65|218|218.72|218.55|220.65|211.5|212.93|220.3|218.25|219.5|223.32|238.46|236.19|240.21|245.52|237.95|232.87|229.96|232.4|237.41|235.03|246.65|274.05|304.5|300.08|298.39|306||||||302.02|298|295.1|297.04|284.12|282|280.9|||282.04|256.4|240.76|243.5|241.82|239.5
08142|102961|/equities/top-energy|SHANGHAICOMP||6.5|6.85|6.74|7.07|6.77|6.55|6.25|6.26|6.27|6.07|5.98|5.91|5.85|6.01|5.79|5.72|5.7|5.56|5.59|6.01|6.1|6.09|6.06|6.14|6.17|5.61|5.53|5.72|5.75|5.85|5.67|5.88|5.98|5.63|5.82|5.91|5.6|5.53|5.68|5.59|5.41|5.26|5.29|5.42|5.22|5.17|5.25|5.13|5.28|5.33|5.17|5.2|5.29|5.46|5.39|5.47|5.42|5.81|5.55|5.58||5.49|5.79|6.21|6|5.45|4.95|4.92|4.68|4.9|4.96|4.89|4.86|4.9|4.99|5.04|4.91|4.91|5.03|4.9|5.06|4.87||||4.43|4.28|3.89|3.54|3.87|4.01|3.91|4.08|4.12|4.03|4.03|3.82|3.79|3.8|3.71|3.81|3.78|3.86|||3.79|3.77|3.74|3.73|3.78|3.75|3.75|3.8|3.8|3.82|3.83|3.69|3.65|3.55|3.78|3.9|3.93|3.79|3.78|3.98|4.03|4.09|4.04|3.97|3.94|3.97|3.84|3.94|3.92|3.96|3.93|3.88|3.93|3.83|3.85|3.92|3.98|3.94|3.89|3.72||||||3.63|3.61|3.65|3.59|3.71|3.79|3.82|3.91|3.9|3.92|3.91|4.02|4.06|4.05|3.97|3.95|4.05|4.03|4.15||4.08|4.13|4.03|4.1|4.22|4.14|4.19|4.12|4.14|4.1|4.23|4.16|4.27|4.06|3.86|3.8|3.84|3.82|3.81|3.73|3.76|3.7|3.71|3.66|3.66|3.65|3.66|3.63|3.59|3.6|3.61|3.63|3.62|3.6|3.59|3.54|3.56|3.53|3.53|3.51|3.49|3.65|3.63|3.63|3.81|3.9|3.98|4.04|3.99|4.04|4|4.2|4.26|4.06|4.07|3.91|4|4.02|4.35|4.54|4.66||||||4.68|4.25|4.54|4.27|4.43|4.56|4.64|||4.4|4.34|4.43|4.28|4.41|4.37
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||4.45|4.49|4.5|4.62|4.6|4.6|4.61|4.66|4.65|4.61|4.68|4.63|4.55|4.5|4.52|4.49|4.58|4.39|4.41|4.61|4.65|4.63|4.61|4.61|4.57|4.56|4.57|4.58|4.54|4.48|4.33|4.57|4.62|4.56|4.62|4.77|4.74|4.83|4.79|4.86|4.7|4.63|4.66|4.74|4.73|4.59|4.63|4.61|4.81|4.91|4.9|5.23|4.93|4.48|4.4|4.43|4.43|4.57|4.56|4.62||4.62|4.74|4.85|4.7|4.77|4.53|4.49|4.29|4.65|4.6|4.57|4.62|4.51|4.56|4.58|4.55|4.61|4.73|4.77|4.34|4.3||||4.32|4.1|4.35|4.36|4.68|5.14|4.93|5.07|5.02|4.94|4.87|4.98|5|5.13|4.96|5.07|5.17|5.35|||5.19|5.24|5.24|5.24|5.37|5.37|5.21|5.36|5.39|5.39|5.34|5.18|5.16|5|5.26|5.35|5.38|5.3|5.43|5.67|5.7|5.79|5.83|5.77|5.69|5.8|5.86|6.02|6.08|6.29|6.26|6.32|6.26|6.17|6.2|6.07|6.1|6.13|6.05|5.83||||||5.86|5.57|5.84|5.82|6.07|6.11|6.14|6.51|6.37|6.64|6.72|6.79|6.88|6.6|6.61|6.57|6.71|6.53|6.59||6.52|6.58|6.39|6.43|6.41|6.34|6.42|6.56|6.56|6.54|6.56|6.6|6.41|6.1|6|6.13|5.75|5.76|5.7|5.72|5.85|5.72|5.74|5.57|5.4|5.5|5.58|5.59|5.45|5.43|5.42|5.38|5.44|5.39|5.45|5.57|5.56|5.59|5.55|5.52|5.4|5.37|5.34|5.28|5.41|5.4|5.24|5.31|5.49|5.56|5.59|5.58|5.64|5.66|5.71|5.68|5.73|5.73|5.75|5.82|5.87||||||5.55|5.42|5.65|5.67|5.86|5.95|5.8|||5.78|5.84|5.93|5.9|6|5.92
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||21.96|22.26|22.5|23.56|23.52|23.51|23.96|23.75|23.64|23.78|23.84|24.48|23.97|23.85|23.98|23.78|23.19|22.66|22.42|23.3|22.98|23.61|23.19|22.78|22.83|23.34|23.6|22.94|22.91|21.98|21.66|22.04|21.91|22.02|22.34|23.03|22.72|22.69|22.81|23.6|23.99|24.1|24.31|24.92|23.78|23.92|23.97|23.21|23.88|24.42|24.39|24.37|24.2|24.27|24.47|24.36|24.14|24.85|24.85|25.35||25.06|24.18|23.4|22.54|22.07|22.26|22.32|22.45|23.55|23.3|23.16|23.7|23.63|23.63|23.36|23.35|23.34|23.26|22.9|22.9|23.41||||22.81|22.13|23.48|24.8|25.35|26.3|26.38|27.43|27.29|27.63|27.5|27.93|27.95|27.92|26.95|27.26|26.37|26.46|||26.03|25.96|25.81|25.44|25.84|26.12|26.18|27.04|27.05|26.96|26.54|26.52|26.27|25.63|27.92|28.07|27.91|28.2|28.68|29.39|29.68|30.06|30.19|31.83|31.88|32.32|31.12|31.82|31.33|32.26|31.65|31.86|31.87|31.76|32.9|32.64|34.07|34.25|34.26|34.59||||||33.42|33.12|34.7|33.97|35.5|35.98|35.24|36.68|36.59|36.6|34.87|34.68|35.37|35.4|35.95|35.2|35.69|35.23|35.54||36.8|37.06|36.96|37.83|36.88|37.16|37.59|36.8|37.89|37.3|36.12|36.42|36.74|35.87|34.91|35.55|36.77|37.8|38.3|38.65|36.87|37.2|35.75|35.41|34.48|34.15|34.81|35.46|34.58|32.36|31.71|31.29|32.4|32.32|33.15|32.8|32.27|31.67|31.27|31.24|31.27|31.15|31.26|31.23|31.8|30.44|29.58|29.26|29.37|29.23|29.43|29.72|30.02|30.37|30.17|30.63|30.28|30.15|29.99|31.08|30.75||||||30.72|30.43|31.48|31.45|32.56|32.51|32.48|||33.24|32.83|33.99|34.1|35.41|34.87
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||11.41|11.4|11.45|11.76|11.73|11.66|11.78|11.88|11.86|11.83|11.91|11.95|11.78|11.87|11.91|11.78|11.71|11.73|11.85|12.18|11.69|11.64|11.81|11.81|11.73|11.81|11.75|11.85|11.8|11.58|11.41|11.39|11.4|11.35|11.47|11.62|11.66|11.44|11.58|11.73|11.59|11.66|11.72|12.11|11.93|11.93|12.02|11.54|11.79|11.71|11.7|11.57|11.74|11.59|11.53|11.48|11.44|11.71|11.68|11.77||11.82|11.68|11.65|11.64|11.28|11.33|11.28|10.99|11.46|11.5|11.36|11.37|11.27|11.3|11.22|11.14|10.95|10.97|10.88|10.76|10.76||||10.59|10.28|10.59|10.5|10.73|11.4|11.66|12.05|12.15|12.11|12.06|12.17|12.1|12.2|12.04|12.24|12.26|12.48|||12.39|12.42|12.36|12.22|12.3|12.23|12.34|12.48|12.45|12.41|12.34|12.27|12.23|12.07|12.58|12.67|12.54|12.37|12.6|12.75|13.02|13.05|13.11|13.08|12.9|12.72|12.72|13.03|12.97|13.08|13.04|12.98|13.06|12.93|12.88|12.93|13.1|13.07|13.06|12.98||||||12.69|12.64|12.75|12.75|13.12|13.22|13.49|13.66|13.58|13.58|13.45|13.81|13.83|13.7|13.8|13.73|13.79|13.81|13.9||13.71|13.72|13.84|13.79|13.41|13.42|13.66|13.68|13.67|13.55|13.58|13.38|13.36|13.31|13.46|13.5|13.54|13.58|13.37|13.54|13.55|13.56|13.36|13.23|13|13.24|13.15|13.12|13.16|13.05|12.93|12.8|13.05|13.06|13.27|13.15|13.16|13.13|13.18|13.05|12.99|13.01|12.84|12.77|12.81|12.68|12.51|12.93|13.5|13.44|13.48|13.57|13.65|13.73|13.77|13.76|13.8|13.87|13.79|14.07|14.07||||||13.94|13.9|13.91|13.61|13.71|13.98|13.7|||13.69|13.84|13.8|13.76|14.06|14.01
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||10.84|11.1|11.18|12.02|12.03|11.81|12.01|11.72|11.73|11.36|11.39|11.5|11.02|11.1|10.77|10.87|10.28|10.08|10.05|10.75|10.6|10.89|10.31|10.11|9.91|10.14|10.17|10.57|10.35|10.1|9.94|10.06|10.25|10.24|10.32|10.52|10.79|10.77|11.07|11|11.19|11.33|11.29|11.41|11.08|11.25|10.41|9.96|10.02|10.5|10.74|10.78|10.67|11.82|11.37|10.7|10.48|10.87|10.49|10.85||10.39|10.68|10.63|11.11|10.1|9.9|9.23|8.69|8.5|8.35|8.19|8.25|8.16|8.03|7.96|7.99|8.01|8.01|7.86|7.67|7.88||||7.95|7.57|7.59|6.9|7.5|8.33|8.4|8.95|9.22|9.42|8.88|9.58|9.63|9.88|9.55|10.13|9.91|10.15|||10.15|10.27|10.58|10.42|10.32|10.78|11|11.36|11|10.81|10.8|10.77|10.4|9.45|10.19|10.54|10.82|10.43|11.35|11.51|11.52|10.98|11.22|11.34|11.01|10.88|10.92|11.17|10.93|10.7|10.69|10.75|10.78|10.07|9.65|9.83|10.31|10.36|10.01|9.98||||||9.68|9.84|10.13|9.93|10.11|10.12|10.25|10.77|10.89|11.01|10.87|10.47|10.76|10.5|11|11.4|12.03|12.03|12.7||11.72|12.04|12.25|12.07|11.38|11.62|12.91|13.05|12.47|12.79|13.51|13.25|13.18|12.17|11.06|11.01|11.01|11.26|11.33|11.93|11.86|10.78|11.09|11.18|11.03|10.85|11.01|10.79|10.84|10.65|10.52|10.58|9.62|9.32|9.9|9.13|9.08|9.29|8.85|8.52|8.76|8.57|8.39|8.36|8.59|8.36|8.16|8.48|8.81|8.63|8.26|8.37|8.49|8.69|8.65|8.65|8.72|8.72|8.67|9|9.05||||||9.08|8.96|9.48|9.67|10.07|10.39|10.45|||10.2|10.04|10.68|10.49|10.54|10.72
08147|100363|/equities/tongfang|SHANGHAICOMP||4.45|4.43|4.43|4.56|4.58|4.55|4.54|4.62|4.61|4.6|4.65|4.68|4.6|4.61|4.62|4.61|4.42|4.36|4.32|4.49|4.47|4.5|4.51|4.49|4.48|4.51|4.48|4.5|4.42|4.4|4.13|4.28|4.32|4.29|4.32|4.37|4.35|4.29|4.35|4.41|4.45|4.45|4.37|4.43|4.29|4.31|4.32|4.24|4.28|4.3|4.28|4.33|4.35|4.28|4.25|4.31|4.29|4.38|4.37|4.4||4.4|4.37|4.36|4.31|4.27|4.26|4.23|4.15|4.42|4.37|4.29|4.29|4.29|4.36|4.31|4.25|4.25|4.29|4.28|4.13|4.1||||4.09|4.18|4.24|4.14|4.6|5.06|5.13|5.23|5.25|5.24|5.21|5.29|5.27|5.35|5.27|5.4|5.47|5.59|||5.54|5.54|5.54|5.44|5.51|5.49|5.46|5.56|5.6|5.57|5.59|5.56|5.46|5.37|5.55|5.72|5.68|5.68|5.72|5.72|5.88|5.88|5.93|5.83|5.7|5.76|5.77|5.96|5.95|5.94|5.66|5.54|5.6|5.57|5.62|5.65|5.76|5.8|5.66|5.57||||||5.55|5.52|5.66|5.49|6.08|6.08|6.07|6.16|6.19|6.23|5.92|6.04|6.09|6.04|6.06|6.07|6.12|6.15|6.15||6.03|5.85|5.71|5.77|5.71|5.74|5.79|5.81|5.88|5.8|5.78|5.71|5.64|5.64|5.6|5.6|5.65|5.62|5.54|5.55|5.61|5.58|5.66|5.62|5.48|5.48|5.54|5.57|5.57|5.59|5.63|5.56|5.68|5.63|5.7|5.78|5.7|5.7|5.7|5.6|5.55|5.51|5.49|5.53|5.48|5.42|5.34|5.45|5.57|5.65|5.64|5.72|5.74|5.68|5.73|5.7|5.78|5.82|5.79|5.89|5.92||||||5.84|5.8|6.02|6|6.17|6.25|6.2|||6.03|6.02|6.14|6.17|6.29|6.3
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||108|100.52|98.97|100.57|102.97|103.52|104.97|104.72|102.96|103.66|104.5|106.48|105.04|109.5|103.99|103.04|103.58|102.97|106.28|108.06|98.51|100.48|100|100.49|100.19|96.21|97.01|95.56|95.11|96.32|96.84|96|96.89|95.67|96.69|98.72|98.93|98.18|101.52|104.17|102.58|103.92|102.29|100|99.65|95.59|93.27|92.87|93.8|93.98|91.56|90.15|91.54|91.95|90.55|92.1|92|94.46|93.06|93||89.95|91.62|92.75|90.9|85.18|86.02|84.03|84.04|85.37|85.97|83.9|84.85|85.99|85.76|85.11|85.6|84.9|82.43|79.7|81|86.24||||86.3|82.9|83.69|82.57|81.4|84.68|83.98|85.78|84.55|84.44|84.07|84.93|81.78|80.68|73.66|77.8|78.71|79.73|||81.7|79.01|79.58|76.4|78|80.09|82.34|84.52|84.05|86|85.89|86.72|86.42|82.39|86|92.96|94.3|88.84|90.51|91.3|98.02|99.29|99.49|101.58|93.79|93.59|93.2|94.6|95|95.22|96.3|96.39|96.61|95.63|94.89|90.01|89.5|91.27|89.58|91.64||||||92.21|92.97|93.98|94|95.36|93.13|90.94|88.71|89.45|89.18|90.23|89.23|90.74|89.92|95.14|96.7|97.87|101|99.66||99|100.51|100.5|104|102.15|105.09|101.44|102.05|102.27|99.05|99.7|101.77|101.87|103.77|105.2|105.94|105.87|105.7|102.41|101.1|100.79|97.27|98.6|98.77|100.9|102.3|103.8|102.5|99.94|96.8|98.52|98.43|97.61|97.88|97.59|93.71|92.81|93.7|95.66|96.52|97.66|99.19|97.35|98.07|94.63|104.28|94.8|92|91.86|83.51|80.05|78.39|79.32|80.76|80.3|84.1|85|86.99|82.85|83.3|83.8||||||80.53|80.2|81.9|83.23|79.05|78.98|79.2|||81.94|80.5|82.4|85.77|86.51|87.6
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||16.16|17.96|17.18|15.62|14.2|12.91|12.88|13.15|13|12.88|13.1|13.08|13.07|12.79|12.98|12.86|12.61|12.47|12.17|13|13.18|12.91|12.98|13.1|13|12.89|12.87|12.9|12.86|12.48|12.03|12.51|12.54|12.3|12.5|12.68|12.58|12.55|12.91|13.09|12.98|12.97|12.87|13.58|13.62|13.47|13.95|14.53|13.21|12.01|12.1|12.36|11.89|11.95|12.09|12.35|11.83|12.15|12.12|12.32||12.47|12.69|12.7|12.09|12.05|11.99|11.91|11.53|12.27|11.71|11.49|11.35|11.21|11.32|11.21|11.11|10.88|11.07|11.05|10.7|10.89||||11.16|10.4|10.81|10.41|11.47|12.74|13.44|13.9|13.35|13.21|13.12|14.1|13.81|14.42|13.76|14|14.58|14.25|||13.76|13.5|13.6|13.58|13.7|13.56|13.35|13.66|13.65|13.69|13.59|13.42|13.01|12.47|13.3|13.54|13.45|13.33|13.88|14.52|14.35|14.54|14.43|14.19|13.91|14.11|13.97|14.83|14.63|15.22|14.88|14.7|15.02|15.1|15.5|14.09|14.69|14.65|14.39|13.78||||||13.71|13.66|15.18|16.23|18.03|16.39|17.51|16.74|15.22|16.07|15.33|15.84|16.16|15.68|16.03|15.68|15.98|16.46|16.51||15.58|16.19|14.72|15.25|14.9|15.21|16.12|15.87|15.99|16.03|16.66|16.34|14.85|14.4|14.15|13.93|13.44|13.41|13.29|13.16|13.48|13.42|13.78|13.74|13.21|13.79|13.72|14.17|14.13|14.08|13.97|14.06|14.97|14.99|15.18|14.31|14.74|14.37|14.56|14.54|14.95|15.25|15.01|14.6|15.43|14.93|14.92|13.56|13.98|14.6|13.6|12.36|12.46|12.61|12.79|12.95|13.3|12.99|12.72|12.94|12.8||||||12.21|11.81|12.19|12.1|12.64|12.86|12.79|||12.91|13.4|13.51|13.22|13.71|13.56
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||9.3|9.16|8.99|9.17|9.23|9.12|9.16|9.15|9.05|8.95|9.05|9.07|8.95|9|8.95|8.87|8.69|8.63|8.72|9.21|9.15|9.25|9.27|9.33|9.2|9.3|9.26|9.37|9.54|9.12|8.96|8.93|8.86|8.8|8.95|9.19|9.18|9.43|9.64|9.38|9.35|9.16|9.2|9.2|9.14|9.07|9.15|9.05|9.39|9.6|9.46|9.66|9.24|8.4|8.82|8.3|8.53|8.8|8.93|9.08||8.76|8.73|8.69|8.6|8.42|8.4|8.34|8.26|8.74|8.67|8.58|8.69|8.67|8.78|8.93|8.93|9|8.5|8.52|8.38|8.14||||7.69|7.31|7.42|7.33|7.9|8.5|8.19|8.45|8.58|8.55|8.45|8.55|8.59|8.92|8.72|8.97|9.1|9.35|||9.23|9.24|9.21|9|9.11|9.33|9.09|9.2|9.26|9.12|9.04|8.93|8.88|8.7|9.24|9.52|9.5|9.28|9.54|9.86|10.11|10.33|10.34|10.29|10.26|10.38|10.31|10.61|10.58|10.74|10.56|10.48|10.6|10.34|10.46|10.33|10.74|10.91|10.85|10.85||||||10.99|10.47|11.05|11.02|11.6|11.72|11.83|12.2|12.09|12.37|12.39|12.52|12.54|12.69|12.8|12.6|12.66|12.6|12.69||12.35|12.06|12.13|11.49|11.47|11.3|11.54|11.72|11.76|11.61|12.01|12.16|11.7|11.73|11.42|11.55|12|11.32|11.32|11.14|11.45|11.43|11.65|11.8|11.53|11.97|11.97|11.95|11.99|11.49|11.45|11.59|11.71|11.78|11.22|10.89|10.72|10.39|10.32|10.22|10.2|10.32|10.31|10.43|10.25|10.16|10.22|10.18|10.39|10.59|10.79|10.7|10.64|10.74|10.66|10.7|10.96|11.11|11.08|11.08|11.03||||||10.9|10.57|10.52|10.51|10.28|10.49|10.36|||10.6|10.62|10.7|10.63|10.98|11.04
08151|101059|/equities/universal-scie|SHANGHAICOMP||18.09|18.21|18.36|19.1|19.14|19.1|18.98|19.14|18.6|18.53|18.18|18.29|17.92|18.77|18.18|18.26|17.86|17.68|17.63|18.1|17.84|18.02|16.38|16.12|16.1|16.06|16.37|15.99|15.99|15.6|15.31|14.28|13.75|13.69|13.71|14.31|13.88|13.81|13.85|13.99|14.14|14.36|13.96|14.16|13.7|13.71|13.71|13.26|13.83|13.85|13.67|13.44|13.46|13.25|13|13.37|13.17|12.99|12.9|13.04||12.92|12.61|12.54|12.34|12.25|12.32|12.31|12.11|12.53|12.69|12.56|12.88|12.6|12.62|12.78|12.83|12.72|12.95|12.89|12.71|12.16||||12.11|11.41|10.37|9.79|9.89|10.91|11.07|11.26|11.23|11.57|11.27|11.39|11.36|11.59|11.18|11.68|11.9|12.2|||12.22|12.12|12.21|11.93|12.03|12.08|12.34|12.57|12.47|12.46|12.52|12.56|12.22|11.87|12.83|13.08|13.06|12.97|13.18|13.33|13.75|13.84|13.93|13.96|13.99|14.2|14.18|14.58|14.05|14.4|14.5|14.37|14.53|14.46|14.13|14.36|14.43|14.36|14.22|14.08||||||13.76|13.75|14.12|14.05|14.5|14.39|14.84|15.01|15.24|15.3|14.91|14.86|15.34|15.25|15.69|15.28|15.68|15.46|16.33||16.06|16.08|15.97|16.38|16.45|16.74|16.68|16.47|15.22|15.08|15.65|16.06|15.89|16.27|16.1|15.94|16.38|16.01|15.61|15.87|16.33|16.97|16.92|15.38|15.04|14.89|15.66|15.23|15.29|15.28|15|14.4|14.62|14.82|14.83|14.88|14.71|14.56|14.68|14.57|14.6|14.38|13.98|14.06|14.1|13.88|13.83|13.24|13.51|13.29|13.39|13.45|13.74|13.89|13.88|14.02|14.16|14.39|14.34|14.45|14.09||||||13.86|13.82|14.45|14.46|14.35|14.58|14.3|||14.39|14.25|14.32|14.64|14.65|14.92
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||3.51|3.46|3.47|3.4|3.42|3.43|3.52|3.4|3.37|3.34|3.35|3.34|3.29|3.29|3.33|3.28|3.22|3.15|3.18|3.28|3.3|3.34|3.34|3.36|3.32|3.36|3.32|3.33|3.32|3.29|3.22|3.3|3.34|3.32|3.38|3.41|3.38|3.38|3.46|3.51|3.52|3.59|3.47|3.53|3.53|3.51|3.47|3.47|3.5|3.48|3.49|3.53|3.51|3.5|3.5|3.51|3.48|3.55|3.56|3.65||3.63|3.6|3.65|3.47|3.38|3.4|3.42|3.37|3.53|3.49|3.45|3.38|3.4|3.49|3.35|3.3|3.31|3.32|3.29|3.26|3.4||||3.44|3.24|3.35|3.3|3.47|3.85|3.94|4.29|3.98|3.91|3.88|4.04|4.29|4.3||4.5|4.47|4.45|||4.46|4.44|4.37|4.32|4.21|4.43|4.51|4.4|4.39|4.22|4.25|4.07|3.92|3.91|4.12|4.33|4.3|4.21|4.43|4.66|4.64|4.71|4.56|4.68|4.65|4.62|4.4|4.61|4.59|4.55|4.48|4.31|4.31|4.19|4.23|4.19|4.23|4.14|4.16|4.05||||||3.98|3.84|3.9|3.81|3.93|3.92|4|4.07|4.06|4.06|4.02|4.23|4.24|4.17|4.2|4.2|4.29|4.09|4.15||4.15|3.96|3.94|3.99|3.88|3.84|3.84|3.88|3.88|3.87|3.82|3.78|3.78|3.82|3.84|3.8|3.84|3.86|3.89|3.86|3.8|3.76|3.77|3.68|3.72|3.65|3.59|3.58|3.62|3.65|3.66|3.65|3.67|3.65|3.63|3.59|3.57|3.6|3.64|3.6|3.49|3.55|3.54|3.49|3.48|3.44|3.35|3.39|3.43|3.48|3.5|3.45|3.49|3.51|3.53|3.53|3.55|3.53|3.48|3.48|3.47||||||3.4|3.34|3.41|3.48|3.51|3.51|3.48|||3.51|3.52|3.53|3.52|3.58|3.57
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||18.09|18.29|18.21|18.94|18.88|18.91|19.13|19.42|19.55|19|19.35|19.47|17.7|17.97|17.93|17.89|17.37|17.09|17.08|18|18.01|18.2|18.16|18.14|18.2|18.14|18.26|18.6|18.17|18.03|17.92|18.18|18.13|18|18.78|19.13|18.82|19.02|19.5|19.75|19.35|19.47|19.28|19.38|19.33|19.33|19.22|19.02|19.35|19.56|19.45|19.36|18.91|18.78|18.91|19.05|18.66|18.69|18.85|18.68||18.42|18.43|18.41|18.07|17.71|17.98|18|17.63|18.87|18.6|18.35|18.44|18.69|18.94|19.21|19.43|19.31|19.23|19.35|18.93|19.03||||18.65|17.97|18.15|17.23|19.01|21.12|21.45|22.25|22.93|22.77|23.26|23.68|22.61|21.78|21.48|22.84|23.1|24.02|||23.99|24.52|23.36|23.14|23.24|23.9|24.63|23.9|24.06|24.55|24.34|24.18|23.1|23.37|24.58|24.3|22.67|22.12|22.49|23.22|24.12|24.39|24|23.96|24.3|24.73|24.23|24.5|24.4|24.88|24.7|23.74|23.75|23.77|23.09|23.38|23.23|23.57|23.19|22.93||||||21.86|21.99|22.26|22.26|23.95|23.7|24.75|25.58|25.8|28.67|26.06|23.69|24.52|24.76|24.83|24.92|24.34|24.34|25.03||25.24|24.85|25|24.11|24.09|23.9|23.95|24.3|23.74|24.07|22.99|23|22.99|20.9|20.75|21.48|21.31|20.86|20.74|20.85|21.25|20.99|21.7|22.36|22.35|22.65|23.27|23.05|22.89|22.9|22.99|23.3|23.18|23.02|22.84|22.3|22.29|22.3|22.27|21.77|22.15|21.94|21.93|20.4|21.25|20.46|20.36|20.32|21.24|21.22|21.52|21.05|21.42|21.64|21.46|22.42|22.55|22.8|22.4|23.6|23.33||||||23.94|23.39|24.21|24|24.3|22.92|23.05|||22.38|21.97|22|22.5|22.9|22.6
08154|100416|/equities/veken-elite|SHANGHAICOMP||9.75|10.37|11.02|11.76|11|10.95|11.84|10.76|10.32|9.38|8.94|8.94|9.29|9.09|8.7|8.3|8.59|8.5|8.51|8.93|9.03|8.26|8.14|8.22|7.95|8.83|8.77|8.77|7.97|8.29|7.54|7.75|7.34|6.87|6.97|6.34|6.2|6.05|6.06|6.17|6.07|6.11|6.11|6.23|6.16|6.16|6.08|6.02|5.96|6.04|5.79|5.67|5.65|5.71|5.68|5.58|5.46|5.65|5.68|5.81||5.74|5.62|5.52|5.51|5.45|5.45|5.51|5.39|5.66|5.59|5.52|5.48|5.39|5.36|5.35|5.37|5.32|5.39|5.7|5.19|5.2||||5.14|4.87|5.13|4.89|5.25|5.66|5.71|5.96|6.01|6.08|5.9|6.07|6.06|6.18|6.04|6.22|6.29|6.44|||6.33|6.32|6.41|6.23|6.34|6.42|6.31|6.77|6.71|6.7|6.52|6.49|6.33|6.09|6.45|6.67|6.75|6.57|6.48|6.73|6.83|6.94|6.97|6.96|7.2|6.89|6.73|6.91|6.76|6.83|6.61|6.58|6.63|6.45|6.5|6.62|6.75|6.75|6.54|6.34||||||6.32|6.13|6.3|6.34|6.33|7.02|6.88|7.46|7.52|7.8|7.63|7.8|7.93|7.78|7.82|7.82|8.2|8.09|8.25||8.22|8.31|8.45|8.41|8.6|8.43|8.71|8.98|9.18|8.71|8.57|8.94|9.05|8.93|9.15|8.89|9.04|9.34|9.49|9.25|9.05|9.01|9.22|9.08|9.38|8.53|8.84|8.64|9.13|8.8|8|7.27|7.34|7.08|7.37|7.23|7.07|7.05|7.09|6.97|6.87|7|6.79|6.79|7.01|6.62|6.7|7.29|7.68|7.7|7.44|7.59|7.67|7.59|7.53|7.38|7.45|7.46|7.29|7.38|7.35||||||7.23|6.97|7.18|7.1|7.42|7.52|7.5|||7.44|7.65|7.95|7.78|7.8|7.88
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||22.93|23.15|22.01|22.6|22.85|21.28|20.57|20.64|20.29|20.33|20.5|20.19|19.66|19.88|20.02|20.38|20.08|19.93|20.14|21.07|21.43|22.38|22.57|22.6|22.8|22.79|23.13|23.04|22.97|23.27|23.37|23.92|23.68|23.52|23.63|23.56|23.95|23.75|24.58|25.1|25.23|25.98|24.97|25.5|25.25|24.17|23.57|23.18|23.7|23.58|24|23.4|23.18|22.69|23.01|23.26|22.81|23.68|24.19|23.82||23.55|23.61|24.1|23.45|23.56|23.67|23.13|21.03|22.03|22.58|22.12|22.65|22.53|23.01|21.74|21.38|21.93|21.49|21.34|21|22.74||||22.88|20.8|22.15|22.88|21.95|21.96|22.23|22.95|22.68|22.7|23.24|23.1|22.84|22.23|20.21|20.61|21.28|21.38|||22.53|20.73|20.94|20.24|20.74|21.02|21.04|21.54|21.48|21.47|21.62|21.49|21.18|20.29|22.16|23.24|22.91|22.85|23.6|24.26|25.44|25.91|26.24|26.1|26.01|26.16|26.4|27.36|27.25|28.1|28.16|27.88|28.61|28.6|29.01|28.8|29.17|28.03|28.31|27.77||||||27.15|26.53|27.39|27.7|27.2|27.37|26.88|26.3|26.41|26.69|27.19|27.9|27.82|27.78|27.92|28.13|27.89|27.59|27.68||27|27.13|26.93|27|27.55|27.58|26.93|26.9|26.77|26.52|26.88|27.67|27.3|27.71|27.99|27.94|28.57|28.8|28.04|27.35|27.74|27.75|28.32|28.29|29.52|30.61|30.59|30.56|31.18|30.84|30.83|30.4|30.75|30|29.31|29.46|29.66|29.2|29.77|29.94|29.35|29.38|29.83|29.76|30.87|30.8|31.12|31.8|32.69|32.64|31.43|31.95|32.19|31.16|30.34|31.86|32.57|31.85|30.94|31.35|31.33||||||29.7|28.78|30.93|||||||||30.7|30.75|31.28|32.33
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||88.67|89.49|89|90.88|89.36|84.88|84.99|86|86.39|88.05|87.87|83.34|81.81|81.62|81.72|82.32|80.69|80.8|81|82.07|83.7|85.15|85.25|86.76|86.25|86.79|87.4|89.49|90.91|92.17|89.81|91.49|92.5|92.51|91.78|94.3|93.96|93.6|96.74|96.2|96.59|96.99|94.47|94.84|95.65|93.42|91.87|91.02|93.1|93|95.16|90.25|92.19|86.4|85.01|87.42|85.77|84.59|84|83.01||81.7|83.32|84.12|85.34|83.51|83.1|82.31|82.03|83.15|84.18|81.4|83.38|82.43|81.8|81.99|82.35|82.11|77.96|78.8|79.5|81.69||||77.85|79.97|78.78|77.3|75.52|79.81|80|80.33|82.54|83.79|84.65|86.6|86.6|87|88.22|88.52|87.6|86.68|||86.03|80.89|81.9|78.16|78.15|77.85|80.09|80.1|79.04|79.75|81.12|80.54|78.32|75.55|80.34|82.81|84.02|83.6|85.43|87.05|91.47|93.74|93.09|94.08|94.8|94.5|93.61|95.3|96.2|98.07|98.42|97.79|97.5|97.18|99.12|98.14|96.6|94.89|94|92.63||||||90.35|92.03|91.4|90.6|93.43|93.67|95.32|96.47|98.8|95.53|96.1|97.07|99.19|98.2|100.7|102.85|100.95|100.55|100.05||101|100.72|101.89|101.88|101.65|101.25|102.64|101.5|101.75|100.9|103.15|103.99|103.18|104.7|106.8|102.6|102.85|100|99.5|97.67|95.02|95.19|95|95.75|95|96.44|96.98|98.27|98.8|100|100.24|97.6|98.41|97.25|97.52|98.52|98.88|97.34|96.66|100.49|100.56|103.28|102.57|103.98|104.4|105.47|104.5|105.9|109.26|110.62|111.03|111.75|108.09|108.86|104.74|104.97|104.96|103.63|104.63|106.2|107.34||||||106.75|106.21|105.85|103.15|104.73|107.34|111.07|||112.03|111.45|110.61|112.22|115.67|105.15
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||8.6|8.76|8.85|9.31|9.3|9.54|10.39|9.82|10.91|10.18|9.4|8.72|8.75|8.65|7.92|7.93|7.56|7.38|6.94|7.4|7.3|7.45|7.32|7.37|7.22|7.15|7.44|7.66|7.32|7.26|7.14|7.39|7.48|7.27|7.62|7.63|7.68|7.69|7.87|7.81|7.85|7.58||7.7|7.56|7.63|7.18|6.97|6.9|6.94|7.17|7.13|7.4|7.67|7.6|7.59|7.29|7.2|7.05|7.14||7.12|7.31|7.37|7.41|7.02|6.64|6.59|6.37|6.73|6.71|6.6|6.63|6.79|6.69|6.62|6.59|6.56|6.27|6.22|6.41|6.44||||6.3|6.18|5.88|5.37|5.62|6.24|6.35|6.6|6.54|6.23|6.31|6.22|6.21|6.23|6.1|6.05|5.91|6|||5.98|6.04|6.15|5.98|5.68|5.16|5.17|5.23|5.21|5.24|5.25|5.19|5.19|4.98|5.32|5.57|5.59|5.36|5.51|5.74|5.85|5.97|5.92|5.9|5.93|5.94|5.81|6.02|5.88|5.95|5.82|5.77|5.75|5.65|5.7|5.73|5.83|5.74|5.64|5.54||||||5.43|5.35|5.37|5.41|5.6|5.54|5.67|6.01|6.02|6.07|6.06|6.17|6.08|6.06|6.02|6.07|6.11|6.07|6.18||6.13|6.09|6.13|6.08|6.05|6.02|6.17|6.19|6.22|6.14|6.47|6.48|6.51|6.52|6.75|6.38|6.39|6.53|6.64|6.75|6.65|6.55|6.64|6.67|6.76|6.71|6.52|6.65|6.6|6.56|6.44|6.2|6.25|6.06|6.26|6.28|6.34|6.44|6.19|6.07|6.1|6.78|7.02|6.84|7.58|7.15|7.26|7.98|7.49|7.34|6.67|6.47|6.23|6.15|6.12|5.95|6.05|6.01|6.09|6.27|6.4||||||6.51|6.42|6.91|7|7.62|8.45|8.43|||8.28|8.76|8.87|8.87|9.18|9.48
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||14.25|14.07|14.38|14.38|14.18|14.13|14.02|14.09|13.53|13.4|13.33|13.27|13.17|13.16|13.36|13.45|13.22|13.36|13|12.73|13.03|12.89|12.98|12.9|12.68|12.73|12.92|13.21|13.03|12.8|12.54|12.93|13.16|12.89|13.31|13.13|13.23|12.88|13.48|13.79|13.49|13.35|13.11|13.49|13.59|13.44|13.4|13.4|13.5|13.94|14.07|14.04|13.99|14.3|14.44|14.5|14.43|14.18|14.03|15.2||15.48|15.13|15.72|15|15.28|15.15|15.33|15.45|16.62|15.72|15.3|15.24|15.13|15.6|14.98|14.71|14.89|15.91|15.04|13.67|13.07||||11.88|10.8|11.4|11.06|11.75|12.66|13.57|15.08|14.95|14.14|13.96|14.38|14.15|13.84|14.02|13.02|13.71|14.22|||13.96|14.24|14.03|14.43|14.01|14.29|13.89|14.01|13.97|13.66|12.42|12.25|12.05|12.03|13.05|13.13|12.52|12.68|12.88|14.26|14.78|14.6|14.58|13.25|12.98|12.86|13.2|13|13.77|13.76|13.49|13.58|13.5|12.94|13.03|13.19|13.41|13.19|12.68|12.52||||||12.02|11.85|11.86|11.6|12.29|12.19|12.33|12.79|12.62|12.94|12.82|13.33|13.29|12.9|13.08|12.93|13.43|13.21|13.75||13.42|13.42|13.63|15.14|14.43|14.55|15.22|14.83|14.79|15.35|13.95|12.68|12.68|13.25|13.03|13.41|12.19|11.08|10.92|10.86|10.84|10.71|10.86|10.84|10.77|10.74|10.83|11|11.27|11.53|11.48|11.41|11.57|11.55|11.67|12.04|11.73|11.7|11.65|11.2|11.26|11.31|11.2|10.97|10.83|10.5|10.4|10.94|10.81|10.97|10.85|11.02|11.16|11.35|11.5|10.88|10.98|10.8|11.25|11.29|11.22||||||10.6|10.58|10.82|10.76|11|11.35|11.16|||11.3|11.64|11.23|11.13|11.41|11.38
08159|1031315|/equities/warom-tech|SHANGHAICOMP||21|22.6|22.84|23.42|23.25|23.7|23.74|23.77|23.8|23.42|23.7|23.7|23.9|23.46|23.38|22.88|21.99|22.12|23.2|24.33|24.95|24.8|25.02|24.31|24.53|24.42|24.51|24.64|25|25.01|24.69|24.5|24.83|23.7|25|24.7|26.3|26.34|25.85|26.5|25.73|25.5|24.13|24.95|24|24.5|24.15|23.58|24.82|24.34|24.61|24.31|23.75|24.06|24.59|24.35|24.03|24.23|24.59|25||25.27|23.72|23.5|23.33|22.68|21.42|21.4|21.02|21.63|21.97|21.84|21.96|21.86|21.66|22.11|22.27|22.27|22.54|21.54|21.32|22.11||||21.77|19.87|19.97|19.72|19.63|19.6|19.42|19.96|18.95|19.3|18.86|18.92|18.8|18.5|18.5|19.45|19.78|20.03|||20.61|20.36|20.77|20.51|19.99|20.05|20.24|20.86|20.85|21.24|21.23|20.87|20.88|20.36|22.3|23.2|23.54|23.37|23.84|24.28|25.27|25.5|25.35|25.33|25.41|25.12|24.63|25.2|24.38|24.88|24.45|24|24.51|23.64|23.48|25|26.19|26.52|25.6|26.12||||||26.53|25.62|26.15|26.31|27.3|26.72|26.35|26|26.89|26.7|26.79|27.15|27.95|27.66|26.58|26.6|25.78|24.93|25.08||25.28|25.62|25.37|25|24.6|24.25|24.6|24.17|23.27|23.07|23.34|23.4|23.53|23.6|23.41|23.7|24.35|23.09|23.17|24.33|24.5|24.5|24.86|24.4|24.31|24.35|24.19|24.25|24.77|25.1|24.83|24.73|24.13|23.2|24.32|24.52|24.41|23.66|23.89|24.02|23.27|23.41|23.83|23.5|23.43|23.09|22.24|21.64|21|21.45|21.57|21.91|21.26|20.65|20.28|21.02|21.05|20.35|20.12|20.93|21.41||||||21.6|21.01|21.5|22.16|21.4|21.9|22.71|||21.78|22.47|22.62|22.01|21.31|21.78
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||18.3|17.48|17.05|17.72|17.68|17.74|18.04|18.03|17.7|17.63|16.82|16.35|16.2|16.38|16.29|15.45|15.15|14.45|14.72|15.67|15.7|16.19|16.19|15.6|15.87|15.67|16.24|15.89|15.98|15.01|15.51|15.84|15.25|15.27|15.36|15.43|15.2|15.58|15.29|15.75|15.58|15.84|15.9|15.68|15.35|15.29|15.16|15.35|15.65|15.52|15.44|14.99|14.07|14.04|14.18|13.98|13.75|14.11|14.31|14.27||14.06|14.12|14.12|13.91|13.55|13.24|13.3|13.29|13.68|13.49|13.44|13.51|13.47|13.49|13.34|13.35|12.94|13.36|12.73|12.7|12.54||||12.06|11.45|11.96|11.95|12.25|12.67|13|13.44|13.24|13.42|13.16|13.53|13.37|14.09|13.86|13.93|14.32|14.7|||14.63|14.64|14.36|14.11|14.1|14.43|14.58|14.53|14.71|14.8|14.69|13.97|13.41|13.24|14.09|14.55|13.89|13.16|13.69|14.16|14.17|14.4|14.59|14.6|14.92|14.9|14.91|15.28|15.22|15.59|15.06|14.8|15.01|14.86|14.72|14.36|15.27|15.35|14.49|14.38||||||14.09|13.35|14.19|14.09|14.71|14.8|15.09|15.83|15.78|15.95|16.65|16.4|17.53|17.08|17.58|17.03|16.72|15.52|15.73||15.83|16.28|15.95|16.2|15.36|14.81|15.19|15.3|14.66|14.09|14.15|14.4|14.6|14.96|14.92|14.67|14.6|13.84|13.8|13.38|13.72|13.8|14.29|14.71|14.47|14.91|15.25|14.96|14.96|14.45|14.88|14.62|14.05|13.8|13.53|13.69|13.3|13.51|13.85|13.8|13.02|12.01|12.08|12.06|12.38|12.26|11.96|11.33|11.52|11.6|11.44|11.58|11.85|11.85|11.86|11.87|11.92|12.09|11.88|11.94|11.64||||||11.47|11.3|11.47|11.4|11.56|11.63|11.59|||11.89|12|12.06|11.73|12.06|12.07
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||2.65|2.65|2.63|2.67|2.69|2.68|2.69|2.72|2.72|2.7|2.72|2.7|2.69|2.67|2.7|2.66|2.63|2.62|2.63|2.68|2.67|2.7|2.71|2.71|2.7|2.71|2.71|2.7|2.71|2.69|2.62|2.9|2.94|2.92|2.89|2.89|2.9|2.88|2.91|2.91|2.91|2.92|2.88|2.91|2.9|2.89|2.89|2.86|2.91|2.92|2.93|2.97|3.1|3.09|3.06|3.12|3.11|3.14|3.14|3.11||3.1|3.13|3.12|3.11|3.09|3.1|3.09|3.03|3.12|3.08|3.1|3.09|3.04|3.12|3.08|3.02|3.03|3.05|3.06|3.07|3.19||||3.22|3.08|3.19|3.16|3.22|3.47|3.46|3.62|3.62|3.66|3.58|3.53|3.49|3.62|3.46|3.4|3.4|3.49|||3.42|3.45|3.39|3.36|3.36|3.33|3.22|3.24|3.27|3.21|3.2|3.14|3.14|3.07|3.25|3.3|3.32|3.2|3.22|3.25|3.29|3.34|3.26|3.18|3.17|3.16|3.13|3.26|3.26|3.29|3.28|3.23|3.28|3.26|3.29|3.21|3.27|3.27|3.25|3.19||||||3.17|3.09|3.12|3.11|3.25|3.26|3.29|3.34|3.32|3.36|3.34|3.44|3.44|3.38|3.41|3.4|3.49|3.47|3.52||3.47|3.49|3.39|3.38|3.48|3.39|3.29|3.35|3.35|3.2|3.17|3.17|3.13|3.14|3.08|3.09|3.12|3.08|3.07|3.09|3.13|3.11|3.15|3.18|3.17|3.23|3.26|3.35|3.28|2.98|3.05|2.96|2.98|2.96|3|2.97|2.99|2.94|2.94|2.9|2.91|2.92|2.92|2.89|2.93|2.94|2.99|3|3.04|3.07|3.11|3.16|3.21|3.29|3.24|3.23|3.27|3.28|3.3|3.31|3.3||||||3.19|3.13|3.2|3.17|3.24|3.28|3.3|||3.27|3.29|3.31|3.3|3.35|3.27
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||12.8|14.22|15.8|17.51|16.74|15.91|15.65|16.53|16.25|15.63|14.21|15.74|14.31|13.01|11.83|11.38|10.54|10.19|9.78|10.12|10.15|10.31|10.27|10.45|10.46|10.89|10.7|10.4|10.2|9.97|9.54|9.97|9.71|9.53|10.59|9.7|8.82|8.92|8.75|8.76|8.85|8.78|8.84|9.27|8.7|8.62|8.49|8.3|8.47|8.43|8.35|8.45|8.27|8.28|8.38|8.32|8.33|8.59|8.69|8.84||8.76|8.67|8.39|8.29|8.29|8.34|8.17|8.03|8.39|8.37|8.43|8.23|8.1|8.17|8.13|8.02|7.83|7.94|7.74|7.51|7.64||||7.43|7.15|7.11|6.83|7.34|8.16|8.21|8.71|8.85|8.76|8.68|8.92|8.79|9.13|8.91|9.29|9.31|9.61|||9.42|9.78|9.82|9.85|10.16|10.25|10.86|11.24|10.58|10.77|10.31|10.45|10.4|10.35|11.3|12.56|13.88|12.62|11.47|10.43|9.96|9.75|9.91|9.92|9.65|9.83|9.97|9.83|9.61|9.83|9.96|10.38|9.44|9.29|9.31|8.87|8.94|8.98|8.95|8.68||||||8.44|8.05|8.34|8.24|8.63|8.72|8.58|9.02|8.74|9.06|9|9.18|9.23|9.09|9.26|8.8|9.04|8.85|9.02||8.77|8.71|8.63|8.64|8.44|8.29|8.57|8.88|9.12|8.84|8.93|9.19|9.01|9.2|8.79|8.94|8.76|8.86|8.9|9|9.21|9.11|9.2|9.02|8.84|8.9|8.98|8.87|8.85|8.73|8.64|8.46|8.64|8.43|8.47|8.19|8.07|7.94|7.89|7.8|7.76|7.71|7.55|7.45|7.58|7.31|7.12|7.15|7.33|7.24|7.4|7.55|7.73|7.79|7.88|7.86|7.97|7.92|7.86|7.98|8.08||||||7.7|7.4|7.73|7.8|8.16|8.47|8.56|||8.75|8.84|9.18|8.45|8.62|8.52
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||11.11|11.18|10.98|11.24|11.33|11.02|11.11|11.28|11.26|11.3|11.33|11.28|11.05|10.99|10.96|10.91|10.63|10.55|10.73|11.25|11.23|11.36|11.23|11.32|11.28|11.61|11.87|11.66|11.53|11.46|11.13|11.73|11.9|12.08|11.74|12.07|12.32|11.98|12.78|12.22|11.96|11.83|11.78|12.25|11.99|11.8|11.99|11.88|11.96|12.19|12.86|12.71|12.85|12.97|13.18|13.33|12.73|12.82|12.54|12.76||12.2|11.99|12.06|12|12.09|12.09|12|11.79|12.4|12.21|11.53|11.59|11.79|11.49|11.44|11.35|11.57|11.51|11.34|11.4|11.97||||11.97|11.6|11.42|10.77|11.92|13.24|13.41|13.9|14.48|13.63|13.91|14.51|14.18|13.4|13.06|13.76|13.57|13.95|||14.02|13.76|14.56|14.46|14.45|14.54|14.85|14.8|14.82|14.73|14.98|14.35|14.37|13.8|14.74|15.38|15.26|15.13|15.77|16.58|16.79|17.23|17.94|17.38|16.3|14.91|14.43|14.43|14.47|14.38|14.46|14.31|14|14.05|14.16|14.44|14.66|13.72|13.27|13.04||||||12.33|12.81|13.35|13.09|13.83|13.96|13.98|13.77|14|13.78|13.9|14.1|14.23|13.42|13.6|13.53|13.87|13.71|13.74||13.61|13.56|13.62|13.95|13.44|13.8|13.46|12.9|12.93|12.81|13.79|13.79|12.54|12.67|13.05|13.22|13.17|13.13|12.81|13.03|13.04|12.86|13.15|12.93|13.09|13.23|13.39|13.26|13.25|13.25|13.17|12.82|12.68|12.47|12.45|12.67|12.62|12.59|12.5|12.46|12.19|12.62|12.84|12.54|12.95|12.98|13.18|13.9|14.45|14.65|14.83|15.46|15.35|15.99|15.89|15.24|15.12|14.12|13.86|14.5|14.17||||||14.06|14|14.87|14.78|15.79|16.4|16.28|||16.49|16.97|18.15|17.84|19.3|18.07
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||12.95|13.28|13.1|13.49|13.6|13.44|13.71|13.91|14.15|14.31|14.39|14.25|14.74|14.49|14.64|14.75|14.44|14.78|15.16|14.66|14.72|14.72|14.62|13.97|13.98|14.18|14.6|13.91|13.91|13.5|12.98|13.39|13.5|12.84|13.1|13.54|13.33|13.3|13.87|13.98|14.03|13.58||13.94|14.3|13.91|13.37|13.15|13.18|13.62|13.89|13.78|14.35|13.8|14.46|13.27|12.89|11.72|11.7|11.73||11.64|11.45|11.57|11.59|11.29|11.31|11.34|11.08|11.69|11.44|11.21|11.16|11.21|11.18|11.24|11.19|11.35|11.01|11.04|11|11.33||||11.26|10.81|11.26|10.76|11.37|12.55|12.45|13.26|14.07|14.13|13.85|14.62|15|14.88|14.77|14.93|14.16|14.55|||14.37|14.12|14.46|14.09|14.24|14.48|14.69|14.35|14.58|14.49|14.11|14.09|13.78|13.77|15.05|15.74|16.45|17.26|16.93|15.95|15.97|17.04|17.62|17.65|18.04|16.6|16.25|14.77|15.22|13.84|14.08|14.43|13.12|14|13.3|12.49|12.56|12.54|12.45|12.05||||||11.7|12.06|12.63|13.02|11.84|11.95|12.16|12.13|12.15|12.12|12.16|12.39|12.37|12.27|12.22|12.24|12.38|12.35|12.4||12.29|12.04|12.1|12.14|12.08|12.07|12.18|12.28|12.25|12.2|12.49|12.39|12.33|12.34|12.43|12.44|12.42|12.54|12.5|12.4|12.51|12.56|12.78|13.05|12.63|12.97|13.34|12.69|13.21|||||||||||12.01|12.05|11.99|11.93|12.12|11.61|11.6|11.61|11.64|11.8|11.79|11.67|11.77|11.72|11.95|11.78|11.89|12.07|11.59|11.64|11.81|11.8||||||11.75|11.58|11.53|11.47|11.75|12.03|12.1|||12.07|12.38|12.53|12.47|12.81|12.43
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||104.66|107.51|107.71|112.3|113.9|108.05|108.9|107.4|110.95|110.75|108.74|113.52|113.2|108.48|109.2|105.96|104.55|102.61|99.88|99.38|99.89|103.01|102.65|102.17|100.18|101|102.56|98.82|96.83|95.9|96.32|98.01|96.9|95.97|97.45|99.5|102.68|103|102.92|103|93.23|92.2|92.18|95.82|93.95|96.4|92.26|86.14|88.82|89.06|87.34|86.65|88.01|90.1|91.41|91.42|87.94|90.89|92.53|95.2||93.4|88.36|92.84|89.92|89.17|90.09|88.72|89.28|89.28|89.7|90.53|88.75|89.33|86.7|86.28|86.3|85.9|88|88.83|84.1|86||||82|75.97|72.62|67.48|69.55|74.95|75.3|78.7|79.1|77.5|74.52|75.85|76|79.99|80.22|82.85|82.95|85.3|||88.68|86.62|86.9|86.2|82.13|84.6|84.07|84.6|82.53|84.24|81.7|83.76|83.8|78.11|79.37|79.67|80.8|78.5|78.44|83.01|83|84.66|87|86.61|85.93|82.72|80.36|80.06|74.14|76.8|78.34|78.04|77.45|79.05|76.5|76.4|77.68|79.71|76.26|77.1||||||81|74.78|76.06|76.32|77.8|76.99|79.46|80.95|82.56|83.21|82.49|81.61|82.5|78.34|80.27|81.21|84.02|87|93.2||96.94|96|91.01|88.58|88.78|90.27|91.7|87.53|88.9|89.22|91|92.45|91.45|90.7|91.28|89.1|88.1|89.64|87.89|90.28|93.01|91.79|93.97|97.1|95|89|88.88|89.05|92.31|94|92.4|91.49|87.7|87.87|89.17|91.11|85.67|85.4|85.45|81.9|77.99|80.64|78.64|81.26|79.41|77.67|77.08|77.34|77.3|78.54|76.27|73.71|74.94|75.6|74.98|73.55|73.53|72.28|69.7|70.22|70.78||||||71.8|71.53|74.12|72.75|75.77|77.2|77.7|||74.43|76.09|78.66|77.6|79|82.62
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||16.2|16.51|16.92|17.63|17.74|17.67|18.28|17.61|17.21|17.34|17.32|17.85|18|17.81|17.53|17.12|16.65|16.5|15.73|16.4|16.36|16.53|16.07|16.19|16.08|16.21|16.34|15.96|16.09|15.92|15.4|15.95|15.75|15.51|15.98|16.08|15.44|15.47|15.47|15.74|15.81|16|15.78|16.22|15.97|15.9|16.13|16.17|16.15|14.68|14.59|14.79|14.55|14.63|14.91|15.03|14.74|15.23|15.45|15.51||15.17|14.84|14.49|14.31|14.18|14.2|14.1|13.96|14.47|14.3539|14.3692|14.4692|13.8769|13.7769|13.7231|13.4692|13.3385|13.2231|13.0923|13.0462|12.8846||||12.8539|12.4615|12.5615|12.3308|12.3846|13.5385|14.0769|14.1385|14.0615|14.3077|13.6846|13.6846|13.5923|13.8077|13.2846|13.7077|14|14.4308|||14.0769|14.0231|14.0154|13.8769|14.3539|14.2462|14.3692|14.8308|14.8385|14.7539|14.6231|14.4231|14.4231|13.9538|14.6|15.2385|15.1539|15.4|15.2|15.4615|15.7308|16.2846|16.7154|16.8769|16.8|16.7923|16.3|17.0615|17.9692|16.6154|15.6385|15.5769|16.0846|16.0846|15.3615|16|17.7769|18.4615|17.7539|18.1615||||||18.2615|17.5385|17.4462|17.5769|17.5385|17.0692|17.5231|18.4846|19.0462|18.1692|17.1539|16.5154|16.2923|16.0462|16.0385|15.8692|16.3077|16.3539|16.6||15.7846|15.6077|15.5923|16.2846|16.6231|17.0692|17.4385|16.3539|15.7692|15.3231|15.3154|15.2077|15.3923|15.5769|14.9923|15.0769|14.9923|14.3923|14.2923|14.3692|14.5|14.4769|14.5615|14.5077|14.0154|13.8769|14.0615|14.1846|13.9615|13.7538|13.7769|13.7|13.6692|13.6692|13.7692|13.6|13.2923|13.2077|13.2923|13.1231|13.2231|13.0692|12.8692|12.7462|12.8077|12.5385|12.3846|13.7615|14.1231|14.0308|14.2462|14.2462|14.1769|14.4077|14.3462|14.3615|14.6462|14.4077|14.2769|14.4|14.1692||||||13.9231|13.7615|13.8923|13.8385|14.2462|14.4615|14.2769|||14.3077|14.4846|14.3231|14.2769|14.4692|14.5923
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||7.27|7.21|7.13|7.26|7.27|7.23|7.32|7.4|7.38|7.25|7.37|7.36|7.13|7.14|7.1|7.1|6.99|6.94|7.05|7.4|7.38|7.51|7.54|7.62|7.54|7.64|7.68|7.81|7.87|7.77|7.7|7.86|7.85|7.97|7.88|7.78|7.68|7.6|7.72|7.79|7.69|7.75|7.75|7.95|7.93|7.95|7.78|7.64|7.81|7.85|7.79|7.63|7.61|7.55|7.55|7.71|7.65|7.74|7.89|8.01||7.91|7.94|7.94|7.95|7.84|7.91|7.78|7.69|7.81|7.8|7.65|7.48|7.44|7.55|7.53|7.5|7.49|7.38|7.35|7.23|7.35||||7.38|6.89|7.02|6.82|7.2|7.57|7.55|7.8|7.76|7.71|7.75|8.04|8.02|8.18|8.08|8.15|8.26|8.16|||8.16|8.07|8.16|8.01|8.13|8.36|8.35|8.47|8.58|8.58|8.59|8.67|8.73|8.48|8.51|8.56|8.36|8.25|8.1|8.19|8.38|8.41|8.23|8.09|8.17|8.14|8.08|8.24|8.18|8.26|8.23|8.17|8.24|8.02|8|8.01|8.05|8.03|8.02|7.88||||||7.55|7.49|7.68|7.7|7.96|7.98|7.96|8.13|8.17|8.26|8.22|8.53|8.54|8.55|8.54|8.6|8.75|8.77|8.63||8.51|8.5|8.42|8.52|8.43|8.45|8.63|8.68|8.74|8.62|8.68|8.8|8.86|8.88|8.52|8.59|8.54|8.4|8.36|8.37|8.55|8.56|8.67|8.52|8.49|8.6|8.75|8.75|8.74|8.83|8.89|8.81|9.04|9.09|9.11|9.03|9.03|8.99|9.07|9|8.89|9.02|9.17|8.78|9.02|9.52|9.73|9.34|9.53|9.96|9.63|8.98|8.75|9.12|9.12|9.29|9.05|9.02|9.02|8.99|9.13||||||8.84|8.54|8.43|8.4|8.65|8.44|8.15|||8.2|8.35|8.42|8.44|8.45|8.58
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||92.1|92.9|95.17|102.25|104.99|105.45|108.11|108|107.45|107.75|111.92|119|110.95|113.96|113.48|116.83|113.76|107.27|104.13|106.25|105.19|107.85|105.4|144.24|142.8|145.88|148.91|144.7|144.78|146.45|144.98|145.55|146.63|149.61|156.06|161.25|160.2|163.18|161.49|164.15|173.35|173.03|168|174.01|165.2|159.58|155.6|154.53|163.82|168.02|160.39|161.6|161.24|158.92|162.26|165.4|163.93|170.51|171.72|180.33||172.25|163|164|159.02|149.32|152.22|154.99|157.12|165.47|163.67|162|163|162.79|147.99|150.15|150.15|152.57|143.06|137.16|140.16|147.11||||150.5|145.32|148.13|134.66|138.21|149|155.33|159.7|164.44|182.71|173.9|172.43|169.08|171.05|170.5|180.2|183.32|188.08|||194.15|193.4|198.12|196.73|202.41|205.2|212.38|217.66|220.64|222.26|224.28|224.1|214.5|195|208|222.12|226.54|224.94|221.08|221|234.14|236|240|246.8|245.81|245.01|245.95|248.29|238|236.95|239.4|242.9|240|241.38|229|227.55|231.97|232.23|236.8|244.45||||||254.2|262.5|276.38|278.6|289.01|285.22|293.25|292|296.29|290.6|277.05|266.59|271|265.48|273.8|277.74|279|286|310.42||310.77|310.08|305.21|310|314.16|308|305.94|305.71|290.43|287.42|291.7|304.48|303|306.37|306.88|305.98|309.2|309.99|297.31|296.97|303.75|293.65|266.95|272.38|275.45|273.33|282.6|280.8|279.89|279.9|269|264.64|264.98|267.23|272|272.23|274.48|276.2|280|279.99|283.87|278.62|278.5|282.74|269.9|266|264|252.39|256.59|249.97|252.26|246|245.56|247.23|239.39|250|248.88|242.02|226.3|234.47|236.48||||||242.61|243.98|245.7|250|239.8|244.51|239.7|||239.82|227|231.99|234.9|237.35|243.13
08169|100859|/equities/join-in|SHANGHAICOMP||62.51|63.03|64.09|68.07|69.18|68.71|70.74|70.92|69.98|70.67|72.49|74.58|72.24|74.3|74.58|77.63|74.45|72.82|71.22|72.38|68.6|71.26|67.57|68.19|67.37|70.83|72.95|71.74|71.35|71.69|72.48|71.5|71.18|71.91|74.73|76.51|75.5|77.49|78.25|77.36|82.1|85.11|78.65|80.62|73.29|70.83|64.39|63.8|66.38|67.11|67.1|68.8|66.88|65.41|66.87|67.73|65.5|68.06|67.49|68.39||65.8|63.72|63.64|62.19|61.75|63.25|67.09|67.39|71.58|71.6|72.24|73.33|72.19|67.54|69.26|68.59|68.71|62.46|60.29|61.09|64.41||||65.78|62.7|62.6|60.17|59.82|65.26|66.28|67.8|69.38|71.3|69.7|68.58|67.34|71.31|71.01|75.88|76.3|79.14|||81.35|81.3|84.67|84.61|90.1|94.33|93.15|103.5|100.85|104.95|103.71|105.78|106.02|99.8|102.1|109.45|108.3|103.54|103|107.16|113.26|115.49|118.3|118.24|116.7|118.3|115.4|115.64|108|109.42|111.75|113.63|113.6|112.73|106.47|108.29|110.39|108.45|108.36|110.18||||||107|110.12|118.75|116.48|119|114.92|117.47|117.8|121.08|121.02|119.2|116.2|119.63|119.5|123.28|123.74|126.9|124.73|130||129.3|131.9|128.41|131.5|136.3|136.98|135.99|136.5|134.14|134.7|135.22|137.78|138.8|139.9|138.1|134.78|135.39|135|128.6|130.2|133.36|127.89|126.3|122.7|123.35|119.33|119.88|122.4|120.2|120|114.47|113.73|115.86|118.81|117|118.74|119.9|115.1|116.87|116.8|116.8|117|113.88|116.45|115.9|109.76|108|106.1|101.04|102.2|98|99.08|101|101.2|99|98.78|96.98|96.77|96.96|98.41|95.8||||||93.66|93.21|95.42|97.15|95.9|97.12|94.75|||96.89|97.57|101.11|103.72|106.1|108.8
08170|102952|/equities/wintime-energy|SHANGHAICOMP||1.76|1.8|1.77|1.82|1.79|1.79|1.75|1.79|1.78|1.77|1.73|1.7|1.68|1.7|1.68|1.68|1.65|1.65|1.67|1.72|1.75|1.75|1.74|1.73|1.75|1.74|1.76|1.77|1.78|1.81|1.69|1.72|1.75|1.74|1.76|1.73|1.73|1.74|1.79|1.63|1.6|1.59|1.6|1.66|1.65|1.64|1.64|1.63|1.66|1.67|1.7|1.7|1.74|1.77|1.72|1.76|1.71|1.73|1.68|1.65||1.64|1.63|1.64|1.64|1.64|1.63|1.61|1.57|1.6|1.58|1.57|1.56|1.57|1.56|1.56|1.55|1.54|1.55|1.54|1.51|1.56||||1.55|1.51|1.51|1.48|1.5|1.58|1.59|1.61|1.65|1.64|1.69|1.68|1.64|1.63|1.6|1.65|1.65|1.69|||1.66|1.66|1.66|1.66|1.71|1.68|1.7|1.73|1.74|1.73|1.7|1.65|1.65|1.6|1.71|1.75|1.74|1.7|1.71|1.78|1.81|1.86|1.81|1.8|1.8|1.78|1.77|1.82|1.8|1.82|1.8|1.77|1.78|1.76|1.77|1.8|1.82|1.82|1.79|1.71||||||1.67|1.68|1.68|1.65|1.71|1.74|1.74|1.75|1.75|1.74|1.74|1.78|1.77|1.79|1.79|1.8|1.8|1.8|1.85||1.82|1.77|1.76|1.84|1.86|1.85|1.91|1.91|1.94|1.88|1.91|1.93|1.91|1.91|1.93|1.88|1.92|1.85|1.84|1.85|1.87|1.87|1.85|1.82|1.78|1.75|1.77|1.8|1.8|1.8|1.81|1.82|1.78|1.8|1.79|1.69|1.69|1.68|1.69|1.67|1.66|1.71|1.73|1.69|1.76|1.77|1.79|1.86|1.85|1.83|1.82|1.88|1.88|1.91|1.94|1.89|1.91|1.95|2.02|1.99|1.99||||||1.99|1.95|2.12|1.93|2.04|2.15|2.22|||2.14|2.15|2.2|2.14|2.29|2.24
08171|100722|/equities/wolong|SHANGHAICOMP||13.83|14.31|14.52|15.68|15.51|15.52|16.44|16.55|16.1|16.2|15.64|15.69|15.51|15.19|15.58|15.6|14.18|14.2|14.59|15.34|14.71|14.77|14.88|14.28|13.78|14.5|14.63|15.07|14.91|15.04|14.7|14.57|14.32|13.9|14.08|14.06|14.44|14.05|14.22|14.49|14|14.42|13.99|15.42|14.76|14.42|14.49|13.7|13.55|13.7|13.49|13.21|13.15|13.6|13|13.08|12.14|12.6|12.72|13.15||12.88|12.66|12.39|12.26|12.12|12.3|12.41|12.01|12.5|12.41|12.24|12.24|12.03|11.98|11.8|11.72|11.91|11.47|11.18|11.04|11.37||||10.91|10.29|10.4|9.89|10.22|11.19|11.25|11.86|12.13|11.95|11.63|11.86|11.82|11.96|11.67|12.26|12.64|13.04|||13.18|13.12|13.22|12.6|12.69|13.07|13.35|13.62|13.51|13.8|13.82|13.5|13.44|12.83|13.55|14.25|13.6|13.42|13.35|13.74|13.93|14.41|14.81|15.17|15.3|15.4|14.99|15.56|14.81|14.91|14.76|15.12|15.09|14.98|14.5|14.57|14.94|15.02|14.8|15.13||||||14.87|14.86|15.44|14.98|15.89|15.81|15.92|16.5|16.88|16.73|16.58|16.23|16.43|16.13|16.68|16.89|17.53|17.31|17.57||18.29|18.44|18.64|18.94|18.88|18.44|19.16|19|18.55|18.76|19.8|20.29|19.72|19.64|20.09|20.13|19.88|20.6|20.15|20.63|19.7|19.98|19.43|19.79|18.9|17.63|17.46|17.2|17.12|16.85|16.91|15.37|16.25|15.56|15.79|16|15.42|15.11|15.47|14.9|14.85|15.1|14.87|14.95|15.04|14.81|14.74|15.08|14.8|14.61|14.58|13.74|13.68|13.47|13.36|13.21|13.12|13.15|12.68|13.2|13.44||||||13.29|13.05|13.39|13.65|15.16|15.59|15.59|||14.34|13.96|14.61|14.27|14.26|14.7
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||5.52|5.59|5.63|5.7|5.69|5.66|5.48|5.57|5.5|5.35|5.45|5.48|5.4|5.35|5.42|5.32|5.2|5.09|5.13|5.35|5.38|5.46|5.43|5.4|5.24|5.24|5.28|5.29|5.52|5.41|5.34|5.32|5.46|5.39|5.39|5.41|5.39|5.39|5.48|5.54|5.67|5.8|6.03|5.84|5.83|5.94|6.14|6.09|6.36|6.73|6.12|6.4|5.82|5.29|5.05|5.11|5.11|5.17|5.3|5.19||5.05|5.11|5.18|5.09|5.14|5.08|5.08|4.97|5.18|5.2|5.24|5.31|5.46|5.54|5.38|5.07|5.14|5.18|5.13|5.03|5.26||||5.19|5|4.98|4.94|5.04|5.58|5.69|6.09|6.3|6.19|6.45|6.56|6.39|6.59|6.55|6.88|6.75|7.26|||7.06|6.57|6.51|6.21|6.36|6.25|6.06|6.06|5.96|5.85|5.66|5.44|5.2|5.03|5.36|5.4|5.41|5.34|5.57|5.89|5.95|5.99|5.87|5.95|5.75|5.76|5.77|5.99|6.01|6.04|6.02|5.86|5.91|5.75|5.79|5.9|6.02|5.96|5.95|5.83||||||5.85|5.73|5.84|5.88|6.1|6.21|6.2|6.32|6.28|6.35|6.45|6.47|6.53|7.08|6.54|6.48|6.49|6.4|6.54||6.5|6.28|6.35|6.36|6.25|6.25|6.48|6.5|6.7|6.41|6.47|6.65|6.62|6.57|6.58|6.93|6.39|6.55|6.16|6.3|6.47|6.78|6.16|5.75|5.49|5.79|5.72|5.78|5.75|5.59|5.59|5.6|5.39|4.9|4.88|4.88|4.87|4.7|4.65|4.66|4.67|4.71|4.64|4.67|4.73|4.73|4.83|5.14|5.16|5.22|5.28|5.33|5.35|5.31|5.36|5.27|5.41|5.5|5.44|5.49|5.4||||||5.23|5.1|5.1|5.22|5.5|5.59|5.51|||5.58|5.54|5.7|5.8|5.89|5.74
08173|1162084|/equities/wpg|SHANGHAICOMP||10.9|11.81|11.5|11.98|12.29|11.79|10.72|10.63|10.65|10.61|10.61|10.81|10.71|10.72|10.54|10.3|10.29|10.2|10.36|10.82|10.51|10.56|10.44|10.26|10.19|10.33|10.41|10.43|10.28|10.3|10|10.29|10.24|10.07|10.36|10.6|10.47|10.48|10.58|10.76|10.92|10.85|10.82|11.16|11.2|10.93|10.94|10.63|10.81|10.73|10.41|10.27|10.19|10.01|10.06|10.48|11.05|10.91|11.08|11.17||10.85|10.77|10.51|10.36|10.18|10.29|10.36|9.96|10.5|10.19|10.14|10.06|10.06|10.09|10.13|10.22|10.17|10.15|9.99|9.73|9.84||||9.95|9.48|9.59|9.76|10.2|11.33|11.4|12.09|12.28|12.18|12|12.27|12.26|12.66|12.33|12.88|13.04|13.33|||13.27|13.34|13.62|13.38|13.7|13.84|13.9|14.21|14.1|14.25|14.25|14.23|14.13|13.91|14.95|15.46|15.2|14.78|15.32|15.51|15.76|15.97|16.07|16.11|16.14|16.15|16.06|16.37|16.05|16.54|15.78|15.53|15.59|15.36|15.17|15.15|16.43|17.42|16.95|16.75||||||16.97|16.63|17.43|16.89|17.87|17.87|17.94|18.63|18.99|19.09|17.82|18.22|18.47|18.52|18.89|17.63|17.59|17.5|17.8||17.8|18|17.64|16.8|16.36|16.55|17.25|17.7|17.69|17.96|17.72|17.83|17.66|17.85|17.64|17.51|16.89|16.44|16|16.83|17.21|17.47|17.05|17.03|17.1|17.12|16.95|16.95|16.96|16.73|16.93|16.44|16.63|16.42|16.68|16.53|16.38|16.3|16.22|15.99|15.94|15.86|15.84|15.9|15.43|15.11|15.03|15.27|15.55|15.76|15.84|15.86|16.1|16.25|16.29|16.06|16.36|16.28|16.33|16.62|16.95||||||16.1|15.99|16.35|16.28|16.95|17.72|17.88|||17.85|17.73|18.06|17.38|17.77|17.73
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||4.63|4.65|4.59|4.69|4.75|4.68|4.69|4.74|4.71|4.71|4.72|4.71|4.6|4.64|4.65|4.65|4.56|4.53|4.6|4.77|4.8|4.85|4.85|4.86|4.82|4.95|4.83|4.88|4.85|4.78|4.73|4.85|4.83|4.83|4.85|4.9|5.04|5.07|5.1|5.08|5.09|5.13|5.13|5.17|5.09|5.03|5.02|4.98|5.06|5.05|5.08|5.12|5.19|5.14|5.1|5.13|5.06|5.12|5.11|5.12||5.07|5.08|5.07|5.04|5.06|5.1|5.09|4.9|5.07|5.05|4.98|5|5.02|5.03|5.08|5.03|5|4.95|4.89|4.85|4.96||||4.95|4.8|4.8|4.71|4.73|5.05|4.96|5.18|5.22|5.24|5.34|5.54|5.59|5.4|5.36|5.33|5.28|5.43|||5.39|5.34|5.33|5.29|5.33|5.3|5.29|5.34|5.39|5.49|5.25|5.17|5.16|4.92|5.25|5.38|5.28|5.23|5.38|5.61|5.73|5.85|5.72|5.71|5.67|5.67|5.6|5.72|5.74|5.79|5.73|5.71|5.68|5.58|5.58|5.65|5.69|5.68|5.64|5.52||||||5.27|5.22|5.35|5.33|5.52|5.67|5.91|5.96|5.99|5.95|5.96|6.05|6.06|6.08|5.99|5.98|5.98|6.02|6.06||5.92|5.9|5.87|5.92|5.96|6.01|6.03|6.05|6.06|5.97|6.04|6.05|6.05|5.99|6.03|6.03|6.09|6.04|6.02|6.07|6.09|6.05|6.11|6.06|6.17|6.71|6.95|7.07|6.63|6.6|6.51|6.43|6.4|6.38|6.18|5.99|5.99|6.09|6.03|6.04|6.04|6.16|6.16|6.12|6.27|6.27|6.1|6.19|6.4|6.52|6.23|6.4|6.32|6.31|6.38|6.3|6.47|6.63|6.69|6.89|6.78||||||6.48|6.57|6.67|6.19|6.51|6.77|6.61|||6.69|6.81|6.85|6.88|7.05|7.12
08175|102951|/equities/double-company|SHANGHAICOMP||2.59|2.73|2.6|2.53|2.54|2.42|2.3|2.37|2.32|2.28|2.26|2.38|2.5|2.51|2.39|2.28|2.24|2.13|2.06|2.17|2.14|2.24|2.13|2.24|2.13|2.03|1.94|1.9|1.81|1.77|1.79|1.88|1.92|1.86|1.84|1.83|1.82|1.84|1.81|1.88|1.98|1.93|1.84|1.85|1.84|1.83|1.91|2.01|2.04|2.06|2.1|2.12|2.07|2.07|2.1|2.18|2.12|2.23|2.12|2.2||2.24|2.36|2.37|2.36|2.43|2.56|2.52|2.58|2.72|2.59|2.51|2.39|2.47|2.6|2.74|2.88|3.03|3.19|3.36|3.54|||||3.73|3.39|3.52|3.58|3.68|4.08|4.29|4.46|4.5|4.46|4.44|4.56|4.56|4.76|4.61|4.82|4.91|5.14|||5.07|4.98|4.98|4.99|5.04|5.05|4.93|5.23|5.07|5.09|5.14|4.86|4.84|4.66|5|5.2|5.08|5.08|5.2|5.4|5.42|5.45|5.5|5.49|5.43|5.44|5.39|5.71|5.71|5.85|5.78|5.78|5.9|5.87|5.7|5.65|5.8|5.91|5.85|5.78||||||6.39|6.09|6.32|6.38|6.87|6.9|6.93|7.25|7.32|7.51|7.28|7.28|7.27|7.49|7.72|7.02|7.01|7.03|7.03||6.7|6.62|6.26|6.1|6.14|6.11|6.29|6.35|6.26|6.17|6.24|6.21|6.12|6.06|5.87|5.92|5.84|5.73|5.72|5.69|5.77|5.78|5.85|5.74|5.79|6|6.15|6.34|6.37|6.48|6.66|6.6|6.72|6.74|6.79|6.7|6.68|6.54|6.47|6.33|6.35|6.4|6.22|6.25|6.34|6.06|6.3|5.95|5.57|5.38|5.34|5.38|5.42|5.47|5.55|5.53|5.66|5.59|5.56|5.65|5.74||||||5.5|5.27|5.39|5.6|5.77|5.81|5.72|||5.77|5.95|6.06|5.99|6.16|6.14
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||5.65|5.62|5.59|5.69|5.75|5.73|5.76|5.82|5.79|5.77|5.77|5.79|5.66|5.71|5.7|5.7|5.61|5.53|5.61|6.03|6.14|6.25|6.15|6.19|6.04|6.13|6.07|6.13|6.19|6.18|5.87|6.07|6.08|5.97|5.73|5.72|5.7|5.73|5.94|5.9|5.9|5.96|6.13|6.17|6.22|5.91|5.94|5.82|5.96|5.92|5.85|5.89|5.94|5.93|5.95|6.09|6.09|5.97|6.01|6.03||6.06|6.13|6.22|6.23|6.29|6.26|6.13|5.77|6.02|5.98|6|5.98|6.03|6.1|6.02|6.07|5.96|6.01|5.84|5.31|5.55||||5.41|5.28|5.37|5.19|5.16|5.4|5.41|5.7|5.93|5.79|5.87|6.12|5.94|6.28|6.41|6.68|6.07|6.33|||6.21|6.35|6.15|6.03|6.09|6.09|6.04|6.07|6.11|6.01|5.87|5.34|5.33|5.16|5.47|5.55|5.55|5.33|5.38|5.5|5.54|5.67|5.64|5.59|5.51|5.55|5.52|5.68|5.71|5.79|5.8|5.66|5.67|5.54|5.53|5.52|5.54|5.5|5.51|5.4||||||5.21|5.16|5.17|5.12|5.3|5.35|5.37|5.45|5.43|5.45|5.39|5.52|5.53|5.56|5.57|5.49|5.5|5.45|5.51||5.42|5.39|5.39|5.37|5.38|5.37|5.36|5.45|5.54|5.39|5.32|5.29|5.28|5.2|5.22|5.23|5.29|5.26|5.26|5.24|5.25|5.23|5.22|5.16|5.11|5.18|5.23|5.25|5.25|5.26|5.27|5.23|5.29|5.26|5.3|5.26|5.29|5.21|5.17|5.15|5.14|5.21|5.19|5.15|5.31|5.4|5.39|5.99|6.22|6.22|6.31|6.06|6|6.02|6.07|5.86|5.94|5.97|5.92|5.93|5.87||||||5.68|5.77|5.95|5.8|5.94|6|5.76|||5.72|5.83|5.92|5.88|6|5.92
08177|100882|/equities/hangshang|SHANGHAICOMP||12.3|12.57|11.94|12.45|12.3|11.92|11.84|12.38|11.25|11.11|11.1|11.15|10.87|10.85|10.95|10.98|10.91|10.73|10.68|11.36|11.5|11.75|11.8|11.79|11.86|12.22|12.47|12.55|12.58|12.53|12.47|12.75|12.46|12.19|12.28|12.37|12.14|12.34|12.34|12.22|12.3|12.78|12.53|12.58|12.63|12.43|12.23|12.23|11.53|11.51|11.47|11.55|11.51|11.47|11.6|11.42|11.44|11.67|11.58|11.63||11.44|11.42|11.4|11.28|11.34|11.45|11.22|10.95|11.48|11.46|11.63|11.45|11.17|11.34|11.35|11.2|10.98|10.79|10.9|10.58|10.74||||10.58|10.08|10.29|10|10.17|11.14|11.12|11.58|11.7|11.57|11.3|11.66|11.53|11.74|11.32|11.77|11.82|12.22|||12.15|12.14|12.2|12.34|12.53|12.56|12.7|12.77|12.78|12.83|12.59|12.35|11.99|12.06|13.07|13.48|13.49|13.22|14.57|15.71|16.07|15.6|15.28|15.19|15.11|15.36|15.38|16.09|16.23|16.35|14.86|14.95|15.46|14.77|14.75|14.98|15.33|15.47|15.61|15.46||||||15.11|14.78|15.52|15.84|16.9|17.69|17.33|17.8|17.31|17.74|17.44|17.85|17.55|16.83|17.14|17.31|17.35|17.08|17.15||16.66|16.46|16.39|16.49|16.41|16.4|16.8|16.7|16.69|16.37|16.63|16.42|16.4|16.77|16.78|16.83|16.66|16.42|16.35|16.34|16.48|16.7|16.8|16.65|16.66|16.55|16.83|16.71|16.8|17.01|17.25|17.51|17.41|17.68|17.74|17.97|18.24|18.06|18.59|18.09|18.07|18.62|18.04|18.2|18.05|17.17|17.04|17.12|17.33|17.99|17.42|17.37|17.5|17.93|17.57|17.95|17.81|17.12|17.69|16.72|17.15||||||16.68|16.83|16.77|16.75|16.94|16.2|15.88|||15.86|15.96|16.24|16.07|15.29|15.45
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||6.44|6.47|6.43|6.52|6.49|6.47|6.42|6.5|6.44|6.38|6.37|6.38|6.29|6.28|6.32|6.3|6.26|6.15|6.22|6.57|6.64|6.69|6.69|6.73|6.68|6.83|6.79|6.84|6.94|7.07|6.9|6.85|6.74|6.64|6.43|6.43|6.53|6.41|6.49|6.57|6.66|6.44|6.43|6.32|6.26|6.24|6.23|6.15|6.25|6.29|6.25|6.3|6.23|6.21|6.17|6.45|6.4|6.48|6.47|6.47||6.51|6.66|6.47|6.38|6.3|6.27|6.22|6.05|6.32|6.3|6.27|6.34|6.46|6.15|6.18|6.09|6.04|6.1|6.04|5.84|6.06||||6.09|6.1|6.32|6.23|6.27|6.71|6.73|7.16|7.18|7.08|7.11|7.35|7.19|7.44|7.38|7.61|7.38|7.65|||7.62|7.58|7.41|7.38|7.43|7.27|7.27|7.47|7.42|7.38|7.32|6.95|6.97|6.78|7.15|7.44|7.38|6.97|7.05|7.25|7.22|7.2|7.17|7.18|7.1|7.05|6.96|7.13|7.15|7.19|7.18|7.03|7|6.96|6.95|7.03|7|6.84|6.84|6.67||||||6.48|6.42|6.49|6.44|6.78|6.75|6.87|7.13|7.1|7.2|7.05|7.26|7.23|7.78|7.44|6.76|6.86|6.83|6.95||6.83|6.81|6.72|6.76|6.82|6.72|6.77|6.78|6.82|6.64|6.68|6.68|6.63|6.5|6.53|6.5|6.54|6.49|6.47|6.46|6.52|6.45|6.51|6.4|6.37|6.49|6.43|6.4|6.4|6.4|6.42|6.43|6.44|6.42|6.46|6.42|6.42|6.38|6.37|6.38|6.27|6.29|6.28|6.21|6.33|6.32|6.24|6.4|6.51|6.5|6.45|6.48|6.54|6.55|6.59|6.54|6.77|6.82|7.1|7.03|7.29||||||7.05|6.73|6.9|6.74|6.93|7.16|6.88|||6.79|6.79|6.92|6.81|7.01|6.86
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||12.2|12.2|12.2|12.25|12.22|12.3|12.21|12.37|12.59|13.17|13.2|13.24|13.05|12.85|12.81|12.46|12.36|12.25|12.25|12.77|12.95|13.12|13.08|13.27|13.4|13.38|13.5|13.68|13.7|13.58|13.4|13.51|13.41|13.36|14.08|13.44|12.98|13.22|13.3|13.47|13.16|13.25|13.22|13.58|13.62|13.86|13.96|14.07|13.68|13.69|13.27|13.26|13.21|12.89|12.88|12.91|12.81|13.08|13.57|13.33||13.31|13.6|13.45|13.37|13.54|13.79|14.17|14.34|15.93|16.27|15.65|16.1|14.64|14.91|15.52|14.11|13.35|13.76|14|14.16|12.87||||12.28|11.7|11.95|11.94|12.19|12.39|12.15|12.96|13.24|13.49|13.95|14.25|12.95|13.49|13.47|13.6|14.1|14.89|||14.88|15.26|15.75|16.33|16.34|16.09|15.78|14.88|14.69|15.57|15.33|15.82|14.78|15.36|16.23|14.75|13.41|12.58|13.01|13.92|14.32|13.77|13.92|13.78|13.53|13.64|13.43|14.22|13.84|14.48|14.45|14.14|14.57|14.04|13.78|13.94|14.93|14.87|14.78|14.24||||||15.81|15.09|15.53|17.26|19.18|21.31|20.65|21.96|20.91|19.01|17.28|16.58|17.7|18.7|17.66|16.05|14.59|13.93|14.48||14.39|14.96|13.94|14.06|13.76|13.35|13.58|13.79|14.09|14.34|14.09|14.37|14.7|14.71|14.28|14.27|14.57|14.9|14.58|14.52|15.1|14.13|14.35|14.66|14.88|14.8|14.67|14.61|14.4|14.29|14.24|14.25|14.22|14.8|14.72|14.43|13.8|13.82|13.53|13.1|13.22|13.31|13.84|13.63|13.58|13.38|13.33|13.34|13.23|13.17|12.93|12.7|12.79|12.08|12.84|12.86|12.89|12.74|12.78|12.67|11.97||||||11.35|10.9|10.85|10.8|11|10.94|10.89|||10.92|10.96|11.06|11.21|11.3|11.2
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||8.84|8.57|8.6|8.9|8.79|9.04|8.98|8.95|9.02|9.04|8.86|8.62|8.58|8.55|8.58|8.37|8.48|8.26|7.97|8.44|8.87|9.06|8.83|9.05|8.97|9.27|9.6|9.7|9.34|9.2|8.78|9.2|8.86|8.55|8.77|8.88|8.46|8.61|8.39|8.38|8.91|8.55|8.5|7.73|7.55|7.61|7.41|7.51|7.8|7.61|7.73|7.75|7.7|7.82|7.99|8.2|8.26|7.99|7.99|8.24||8.19|8.19|8.11|8.16|8.13|7.67|7.71|7.46|7.94|7.93|8.02|7.66|7.32|7.44|7.51|7.45|7.37|7.38|7|6.64|6.5||||6.6|6.23|6.4|6.19|6.31|6.92|7.05|7.49|7.36|7.3|7.23|7.67|7.89|8.05|7.72|8.37|8.43|8.32|||8.53|8.35|9.08|8.77|8.94|9.18|8.84|8.11|7.99|8.5|8.44|8.11|7.89|8.76|9.73|9.53|9.26|8.55|8.56|8.06|8.35|7.78|7.82|7.72|7.5|7.72|7.75|7.52|7.07|7.17|6.9|6.85|7.02|6.9|7.5|7.05|6.41|6.43|6.39|6.18||||||6.22|6.02|6.24|5.97|6.28|6.5|6.58|6.79|6.52|6.6|6.87|6.9|6.81|6.81|6.75|6.81|7.24|6.95|6.91||6.28|6.2|6.23|6.12|5.99|6.15|6.16|6.38|6.44|6.5|6.38|6.47|6.26|5.69|5.77|5.72|5.42|5.34|5.3|5.3|5.4|5.33|5.43|5.26|5.23|5.35|5.47|5.3|5.27|5.27|5.31|5.32|5.36|5.32|5.39|5.29|5.28|5.19|5.23|5.21|5.18|5.22|5.12|5.05|5.19|5.1|5.02|5.11|5.24|5.21|5.11|5.19|5.31|5.29|5.34|5.26|5.28|5.39|5.46|5.57|5.69||||||5.63|5.42|5.68|5.5|5.63|5.89|5.99|||5.92|6.21|6.23|6.24|6.39|6.65
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||16.2|16.34|16.45|16.84|17.1|17.43|18.03|18.12|17.8|18.43|||||||||||16.8|16.94|16.61|16.13|16|15.78|15.72|15.9|15.89|15.66|15.19|15.48|15.48|15.08|15.14|15.34|15.18|14.92|15.03|15.26|15.39|15.62|15.53|15.57|15.35|15.37|15.29|15.01|15.3|15.35|15.5|15.5|15.37|15.41|15.47|15.49|15.5|15.9|16.06|16.25||16.5|16.22|16.27|15.47|14.79|14.5|14.17|13.96|14.48|14.29|14.22|14.13|14.07|14.11|14.1|14.03|13.86|14.12|13.96|13.8|13.9||||13.17|12.53|12.75|12.6|13.03|14.01|14|14.63|14.76|14.58|14.52|14.65|14.6|14.79|14.5|14.62|14.78|15.16|||15.03|15.2|15.18|15.36|15.05|15.2|15.2|15.6|14.96|14.97|14.85|14.67|14.56|14.32|15.17|15.51|15.39|15.09|15.46|15.65|15.92|16.29|16.46|16.44|16|16.27|16.16|16.65|16.57|16.88|15.98|15.8|15.98|15.72|15.79|15.8|16.25|16.21|15.76|15.5||||||15.35|15.1|15.47|15.21|16.08|16.33|16.19|17.14|16.86|17.3|16.72|16.85|16.85|16.58|16.63|16.55|17.07|17.05|17.19||16.69|16.63|16.32|16.42|16.33|16.14|16.37|16.69|16.85|16.42|16.72|16.56|16.11|16.29|15.57|15.42|15.53|15.3|15.17|15.35|15.59|15.54|15.8|15.53|15.31|15.49|15.58|15.77|15.59|15.5|15.48|15.18|15.47|15.38|15.45|15.45|15.3|15.09|14.99|14.71|14.81|14.7|14.55|14.4|14.74|15.41|15.35|15.35|15.88|15.96|16.17|16.34|16.5|16.95|17.01|17|17.19|17.32|17.38|17.22|16.75||||||16.42|15.69|16.31|15.99|16.55|16.91|16.69|||16.66|16.88|17.33|17.18|17.48|17.14
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||47.3|47.8|47.99|48.9|48.75|50|51.94|50.76|51.5|50.69|50.01|50.82|48.8|48.65|48.42|48.46|48.18|47.83|47.83|48.99|48.98|50.22|49.63|48.77|48.92|50.72|50.96|52.14|53.42|48.56|49.41|50.39|49.96|48.71|49.36|49.8|50|51.28|51.69|51.6|51.2|50.43|50.3|55.29|54.2|53.4|52.88|51.16|51.65|53.42|52.1|50.84|51.46|52.2|52.2|51.41|50.19|51|51.64|52||50.84|51.13|49.36|48.2|48.49|48.66|47.4|48.58|49.08|47.79|47.48|47.05|47.05|46.18|45.33|45.99|46.36|46.22|45|44.17|45.03||||40.94|40.6|38.13|36.25|38.1|41.52|41.6|43.41|44.38|44.16|43.3|44.01|44.1|46.45|46.09|48.65|49.67|50|||48.92|48.7|49.57|49.79|48.98|48.79|48.66|49.2|48.23|48.12|48.21|47.8|47.66|46.82|48.32|50.46|51|49.64|50.73|51.7|52.08|52.08|53.38|53.25|52.93|53.01|50.54|51.26|50.7|51.04|51.59|51.28|51.19|51.3|50.3|50.95|52.98|54.08|53.76|55.55||||||55.17|56.34|58.27|57.25|58.26|57.27|55.31|57.36|58.12|58.73|55.8|55.19|55.15|53.31|52.98|53.64|55.74|51.7|51.9||53.92|53|53.13|52.59|51.86|51.2|52.52|52.57|51.97|51.98|54.06|56.13|52.83|53.15|53.43|52.85|53.03|53.17|51.36|52.76|53.86|52.65|54.21|54.66|55.17|55.98|55|57.99|56.8|55.2|54.59|49.63|50.1|48.68|48.83|49.98|50.33|48.56|48.35|45.42|47.11|48.28|45.19|42.64|42.42|43.83|42.89|44.57|45.53|44.73|44.41|44.8|45.3|45.08|45.5|45.88|44.38|43.23|42.94|44.33|45.05||||||44.08|43.88|44.87|45.03|47.45|48.73|49.94|||50.9|50.97|54.22|50.47|52.5|52.82
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||89.55|88.65|87.8|89.05|91.22|90.41|90.79|91.94|91|94.47|94.74|94.51|91.15|93.75|94.1|95.74|95.36|92.64|92.02|93.63|93.4|96.19|96.36|101.56|100.94|102.52|102.16|102.42|101.56|103.08|105|107.75|105.94|105.8|108|110.2|109.7|113.04|113.48|109.11|102.8|103.99|101.43|102.15|103.46|102.67|94.46|93.75|97.68|97.9|96|95.68|95.63|94.5|93|102.83|102.62|105|100.44|98.98||90.64|93.45|95.31|92.8|92.48|88.1|91.33|92.25|97.51|98.52|95.91|96.32|99.37|98.81|100.89|101.28|100.65|97.48|93.63|94.4|98.05||||103.23|103.28|104.05|102.45|97.87|101.6|96.62|100.87|102.77|107.1|109.11|106.33|101.78|106.41|103.78|105|106.81|108.09|||109.07|112.38|113.45|111.77|111.37|109.86|117|110.38|102.92|105.7|103.62|106.91|101.57|93.17|96.63|98.71|102.63|93.8|98.18|99.1|101.91|102.79|103.72|105.75|103.93|103.4|98.7|99.66|96.8|98.2|98.25|98.4|97.73|93.83|85.3|83.07|85.86|92.73|94.06|104.5||||||104.8|103.22|104.22|109.7|111.9|107.69|111|112|117.8|114.16|113.98|115.83|116.9|116.49|112.01|108.88|108.11|109.76|108.8||118.58|120.01|119.19|119.1|114.19|112.03|114.96|115.74|118|114.38|124.8|124.96|124.02|137.8|135.28|139.9|141.41|139.5|136.68|136.72|141.8|141.6|146.32|144|143|139.66|134.81|132.98|129.97|128.8|130.3|131|136.55|136.48|131.36|128.9|130.11|128.42|126.98|122.9|126.4|126.49|132.43|131.77|130.18|138.01|134.25|135.57|138.8|139.3|139.78|141.2|140.49|145|143.7|145.33|143.87|149|143.03|141.86|149.62||||||152.8|150.1|150.98|151.6|150.88|150.3|153.39|||152.4|144.16|141.73|141.96|136.32|140.8
08184|100537|/equities/grand-orient|SHANGHAICOMP||5.06|5.03|4.96|4.95|4.76|4.74|4.79|4.78|4.72|4.69|4.69|4.71|4.54|4.57|4.62|4.61|4.58|4.47|4.59|4.86|4.88|4.83|4.84|4.84|4.79|4.85|4.84|4.89|4.88|4.81|4.64|4.74|4.76|4.72|4.8|4.88|4.91|4.79|4.94|4.98|5.06|5.05|5.03|5.18|5.13|5.16|5.09|5.04|5.07|4.99|4.96|4.91|4.96|4.97|4.94|4.89|4.84|4.98|4.96|4.96||4.97|4.99|4.92|4.96|4.93|4.93|5.47|5.22|5.44|5.26|5.19|5.14|5.03|5.09|5.09|5.04|4.99|5|4.93|4.82|4.99||||4.89|4.62|4.77|5.08|5.18|5.68|5.77|6.1|6.11|6.06|5.95|5.86|5.71|5.9|5.84|5.95|6.04|6.34|||6.31|6.35|6.37|6.27|6.66|6.75|7|6.9|7.14|6.69|6.69|6.61|6.8|6.53|6.83|6.94|6.31|6.19|6.15|6.29|6.4|6.35|6.37|6.39|6.31|6.34|6.53|6.53|6.13|6.25|6.13|6.03|6.07|6.06|5.97|5.99|6.17|6.18|6.18|6.1||||||5.89|5.35|5.46|5.33|5.65|5.79|5.83|6.03|5.96|6.08|6.08|6.15|6.09|6.16|6.14|6.11|6.06|6.09|6.07||5.95|5.96|5.95|5.95|5.82|5.88|5.9|5.95|5.99|5.62|5.84|5.89|5.9|5.86|5.91|5.95|5.86|5.87|5.84|5.94|6.03|6.02|6.08|5.95|5.93|6.01|5.94|6.12|6.11|6.19|6.13|6.16|6.25|5.88|6.05|5.98|5.97|6.07|5.96|5.88|5.9|5.98|5.97|6.03|6.15|6.05|5.92|5.79|5.26|5.1|5.3|5.41|5.48|5.39|5.37|5.37|5.53|5.52|5.51|5.64|5.59||||||5.52|5.85|6.05|5.92|6.08|6.12|6.31|||6.35|6.28|6.11|6.08|6.22|6.02
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||26.6|26.71|27.34|28.37|27.88|27.72|28.41|28.74|28.87|28.34|28.39|28.89|29.2|28.37|28.16|28.02|28|27.26|27.45|28.48|28.73|28.7|29.07|29.38|28.58|30.43|28.69|28.36|28.46|29.21|28.13|28.72|28.53|27.39|28.2|28.4|27.41|27.4|26.48|26.78|26.4|26.9|27.41|28.4|29.48|29.4|28.53|25.94|25.97|26.02|24.9|25.09|24.95|25.05|25.51|24.98|24.97|24.8|24.97|26||26.25|25.43|25.51|25.3|25.21|25.95|27.1|26.12|26.92|25.22|25.71|25.67|26.47|25.29|25.53|26.1|26.33|26.42|26|25.07|25.99||||24.75|24.65|24.66|23.12|22.29|23.15|24|24.43|23.32|23.6|21.94|22.55|23.12|23.65|24.37|25.12|25.51|25.7|||26.2|26.05|23.98|23.95|24.11|23.59|22.26|22.53|23.43|23.53|23.37|22.94|22.11|22.05|24.16|24.4|23.19|23.08|22.91|22.99|23.1|23.24|22.02|21.96|21.99|21.73|21.06|21.7|19.73|20.02|19.98|19.69|19.74|19.69|19.75|19.29|19.7|20.16|20.32|19.85||||||19.06|19.68|19.85|19.8|20.38|20.5|20.26|21.24|21.8|22.17|21.91|22.16|22.29|21.75|22.45|23.43|22.86|23.01|22.13||22.24|22.5|22.71|22.97|22.76|23.65|24.02|24.65|25.02|24.18|24.03|24.28|24.1|24.51|25.08|26.26|26.31|25.9|25.58|27.11|25.64|23.31|24.67|24.29|23.58|24.3|23.68|24.05|24.42|24.37|24.97|25.53|25.65|24.75|22.5|21.66|19.69|19.55|18.47|18.53|20.59|21.18|19.86|18.05|18.1|18.38|18.39|18.87|18.76|17.95|17.19|17.65|18|16.98|16.54|16.37|16|15.57|15.87|15.78|15.73||||||14.98|14.67|14.65|14.9|16.27|16.87|16.8|||16.37|15.93|15.6|15.47|15.76|15.55
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||9.04|8.89|8.82|9.1|9.02|9.02|9.1|9.19|8.92|8.78|8.7|8.69|8.52|8.43|8.37|8.32|8.38|8.37|8.4|8.76|8.82|8.73|8.76|8.77|8.52|8.78|8.61|8.76|8.74|8.74|8.36|8.46|8.5|8.22|8.35|8.36|8.4|8.29|8.55|8.2|8.06|8.07|8.1|8.11|8.08|8.04|8.04|7.98|8.1|8.12|8|8.03|8.08|8.22|8.13|8.41|8.24|8.26|8.32|8.29||8.33|8.28|8.07|8.12|8.2923|8.3923|8.4154|8.1538|8.3462|8.4154|8.3077|8.2308|8.2308|8.1846|8.3385|8.2154|8.1308|8.2154|8.1538|7.9692|8.0462||||7.7538|7.6154|7.6462|7.3462|7.5|7.9846|7.8154|8.0692|8.2|8.0769|7.9077|7.9385|7.8846|7.8615|7.7538|7.8385|7.6923|7.6846|||7.6154|7.5538|7.4923|7.4231|7.4231|7.4077|7.4231|7.5231|7.5154|7.5308|7.5385|7.4692|7.4769|7.4615|7.7692|7.9615|7.8538|7.6538|7.8231|8.0385|8.1923|8.3|8.2615|8.2615|8.2308|8.2308|8.1077|8.2923|8.2615|8.3538|8.4154|8.3154|8.2462|8.1385|8.1692|8.2231|8.3769|8.3538|8.3231|8.1462||||||7.9846|7.9231|8.0769|7.9846|8.3|8.3077|8.3385|8.5923|8.6692|8.7154|8.7077|8.8923|9.0231|8.9538|9.0077|8.9923|9.1231|8.9615|9.2||9.1077|9.0308|9.1154|9.1077|8.9|8.8923|9.1923|9.0462|9.1077|9.0385|9.3077|9.1231|9.1|8.9231|8.7846|8.7|8.8385|8.7385|8.5846|8.7|8.7231|8.6|8.7462|8.6|8.5308|8.6846|8.6308|8.6385|8.7769|8.8538|8.7923|8.7231|8.7769|8.7154|8.7231|8.6154|8.5308|8.4462|8.4538|8.4308|8.2|8.2615|8.1462|8.2154|8.2231|8.0154|7.9692|8.1769|8.1923|8.1923|8.0231|8.3154|8.3846|8.3923|8.4|8.3231|8.3692|8.2846|8.4077|8.6077|9.5615||||||9.6385|9.1923|9.3|9.3|9.6846|10.1154|9.6692|||9.5385|9.3154|9.5692|9.2615|9.4231|8.7923
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||19.62|19.99|20.16|21.45|21.3|21.72|22.36|21.94|22.14|21.96|22|22.42|21.95|21.09|21.24|20.83|20.76|20.26|20.8|21.25|21.52|21.48|21.29|20.85|20.9|21.32|21.5|21.64|21.55|21.75|21.08|21.35|22.09|21.99|22.63|22.8|22.65|22.3|22.25|22.48|21.96|21.6|21.74|22.37|22.6|22.85|23.4|22.7|22.4|21.99|22.14|21.79|21.48|22|21.15|21.54|19.58|19.77|20.62|20.3||19.76|17.96|17.15|17.15|16.92|17.02|17.29|16.76|17.54|17.3|17.11|17.15|17.19|16.87|17.14|16.97|17.09|17.48|17.93|16.3|15.36||||14.66|13.86|13.95|14.09|15.66|16.87|17.07|17.48|17.44|17.7|17.9|18.13|18.32|18.62|18.36|18.88|18.88|18.96|||18.91|18.9|18.85|18.77|18.84|18.9|19|19.22|19.24|19.17|19.15|18.93|18.85|18.67|19.53|20.36|20.23|19.89|20.41|20.56|20.98|21|21.17|20.91|20.75|21.04|20.81|21.42|21.46|21.59|21.1|20.69|20.76|20.5|20.5|20.44|20.77|21.03|20.89|20.68||||||20.1|19.52|20.31|20.18|20.68|21.23|21.56|21.9|21.82|22.27|22.26|22.49|22.69|22.18|22.49|22.43|23.11|22.9|23.56||23.2|22.82|23.09|23.72|23.34|23.4|22.71|22.83|23.03|22.86|23.26|23.4|23.6|22.74|21.45|21.4|21.15|21.18|21.1|21.46|21.84|23.15|21.45|21.41|21.51|21.96|21.75|22.13|21.86|22.18|22.55|21.45|21.77|21.42|21.88|21.54|21.51|21.65|21.7|21.29|21.65|21.3|20.64|21.05|20.99|19.08|19.17|19.6|20.14|20.22|20.1|20.18|20.5|20.57|20.41|20.18|20.28|20.41|20.48|21|21.08||||||20.69|20.15|20.89|20.84|21.27|21.84|20.51|||20.67|20.74|21.5|21.4|21.6|22.12
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||5.87|5.92|5.77|5.83|5.82|5.83|5.78|5.9|5.86|5.84|5.98|5.99|5.81|5.84|5.88|5.88|5.8|5.8|5.87|5.95|5.99|6.01|6.03|6.09|6.02|6|5.93|6.02|5.88|5.78|5.71|5.91|6.04|6.08|5.93|5.57|5.46|5.44|5.65|5.63|5.65|5.63|5.56|5.6|5.55|5.52|5.55|5.52|5.57|5.56|5.62|5.67|5.75|5.57|5.49|5.64|5.64|5.59|5.55|5.52||5.53|5.49|5.52|5.5|5.55|5.55|5.49|5.43|5.56|5.6|5.53|5.61|5.67|5.66|5.69|5.63|5.63|5.78|5.65|5.72|5.9||||5.66|5.61|5.53|5.48|5.59|5.84|5.73|5.87|5.98|5.88|6.02|5.87|5.85|5.87|5.86|6.02|6.03|6.22|||5.99|5.82|5.63|5.62|5.51|5.42|5.44|5.46|5.5|5.41|5.5|5.42|5.43|5.32|5.62|5.77|5.76|5.8|5.87|6.04|6.09|6.18|6.08|6.08|6.01|6.04|6.05|6.15|6.2|6.26|6.27|6.08|6.11|6.07|6.02|6.19|6.2|6.14|6.21|6.08||||||5.85|5.96|5.95|5.89|6.06|6.07|6.1|6.08|6.05|5.93|5.89|6|5.97|5.92|5.85|5.79|5.68|5.74|5.71||5.67|5.65|5.62|5.64|5.65|5.67|5.65|5.7|5.74|5.64|5.64|5.65|5.62|5.63|5.7|5.65|5.72|5.66|5.66|5.61|5.61|5.59|5.6|5.58|5.55|5.62|5.66|5.67|5.68|5.67|5.72|5.66|5.67|5.71|5.76|5.78|5.79|5.74|5.67|5.64|5.63|5.73|5.73|5.68|5.84|5.95|6.06|6.17|6.27|6.2|6.15|6.24|6.08|6.12|6.05|5.97|5.96|6.03|6.06|6.02|5.97||||||5.82|5.97|5.97|5.91|5.93|6.05|5.88|||6.1|6.13|6.2|6.29|6.4|6.42
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||151.18|152.33|158.6|162.99|164.8|169.31|179.14|178.65|182.03|172|158.49|162.3|165.99|164.29|154.65|154.05|151.8|157|161.38|171.1|163.46|161.95|167.3|163.76|159|168.78|163|164.95|157.94|163.39|166.68|169.35|162.3|163.14|159.52|167|174.99|171.65|178.21|162.01|163.5|155.99|141.81|136.8|134|136.5|132.99|130.04|129.59|132.78|133.18|127.11|121.6|124.36|132.29|132.6|125.91|123.54|122.61|123.1||116.65|113.5715|106.9429|100.2215|96.4286|97.15|95.7929|96.2858|100.2786|103.4786|101.1215|91.9286|91.6143|88.6572|90.2072|89.0858|90.5715|87.3572|84.0572|82.1357|84.7857||||87.5643|87.15|84.0715|76.4286|72.8643|78.3572|87.0643|96.7358|97.8572|99.6715|94.7143|95.0715|93.5643|91.5572|89.7143|97.6072|96.35|94.9643|||97.8572|97.9286|102.6143|97.8429|100.1143|97.0143|102.4858|107.8715|107.85|114.5072|115.9143|115.9072|119.3286|113.1858|116.7143|125.1786|124.1786|115.0715|110.7072|107.5929|111.55|110.4858|117.7358|118.1143|112.9286|113.4358|105.1429|101.4643|92.2429|91.7858|91.4286|94.6143|91|89.75|87.0929|85.4286|88.8429|91.3643|90.0072|91.2572||||||90|92.65|95.4858|93.5929|96.8858|94.25|95.7858|99.6429|103.3143|105.3858|104.2858|103.2858|107.9429|104.8572|108.0572|110|113.7858|115.5143|117.2858||119.2715|117.0143|117.85|117.5715|114.2|111.0215|116.7929|120.1786|122.0786|124.6429|129.2143|139.6786|138.0429|140.0072|142.1072|143.8929|140.6715|138.4358|142.1429|141.5715|142.7143|147.5143|150.8358|158.4643|156.7286|161.0715|159.8429|162.2858|164.3572|171.2644|169.1501|163.1858|165.0001|159.5501|163.2715|175.8215|170.0001|170.6786|174.0429|173.2644|172.2858|177.3286|174.2858|180.2001|200.1358|213.6072|207.5001|217.0001|210.6715|205.0001|201.3715|211.7501|235.2787|241.393|237.1715|234.193|232.0358|215.0501|195.5001|195.5215|183.1786||||||199.6429|188.0001|190.7929|194.2858|197.7572|190.7144|183.7001|||182.8572|191.5715|212.8572|208.8287|204.1429|208.9787
08190|100794|/equities/taiji-indust|SHANGHAICOMP||6.45|6.55|7.03|7.3|7.34|7.3|7.49|7.46|7.47|7.48|7.58|7.71|7.59|7.4|7.44|7.48|7.31|7.18|7.11|7.31|7.24|7.39|7.24|7.22|7.15|7.21|7.28|7.2|7.18|7.12|6.95|7.04|7.06|7.03|7.2|7.22|7.21|7.23|7.19|7.23|7.38|7.38|7.55|7.6|7.45|7.31|7.28|7.07|7.24|7.3|7.3|7.29|7.16|7.14|7.25|7.52|6.91|7.14|7.17|7.3||7.17|7.14|7.16|7.05|7.07|7.16|7.09|6.95|7.22|7.16|7.13|7.06|7.09|7.1|7.14|7.12|7.03|7.1|6.9|6.75|6.8||||6.65|6.46|6.46|5.93|6.03|6.64|6.77|7.06|7.11|7.14|7.07|7.09|7.01|7.08|6.9|7.11|7.11|7.24|||7.22|7.19|7.21|7.11|7.24|7.2|7.27|7.45|7.39|7.37|7.39|7.36|7.39|7.24|7.76|8.02|7.88|7.85|7.83|7.74|7.99|7.95|8.03|8.06|8.03|8.1|8.09|8.25|8.15|8.27|8.03|7.97|8.09|8.29|7.54|7.5|7.62|7.57|7.52|7.38||||||7.28|7.25|7.5|7.53|7.77|7.75|7.8|7.91|7.96|7.92|7.88|7.86|7.9|7.88|7.87|7.85|8.04|8.07|8.14||8.08|8.08|8.03|8.04|7.98|7.98|8.08|8.13|8.07|8.04|8.08|8.17|8.13|8.15|8.13|8.13|8.23|8.16|8.09|8.22|8.42|8.29|8.47|8.27|8.14|8.35|8.56|8.61|8.6|8.69|8.5|8.43|8.38|8.31|8.45|8.48|8.48|8.44|8.34|8.18|8.27|8.25|8.2|8.18|8.1|8|7.83|8.1|8.15|8.14|8.22|8.22|8.15|8.23|8.18|8.34|8.3|8.25|8.12|8.28|8.26||||||8.08|8.08|8.4|8.39|8.7|8.84|8.64|||8.67|8.64|8.88|8.83|9.18|9.36
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||44|44.09|43.09|47.55|48.43|51.89|53.99|50.45|50.33|47.02|47|47.09|46.94|43.96|46.24|48.35|47.14|46.62|50.53|48.11|45.67|44.5|42.59|38.72|36.84|37.52|38.15|38.85|39.71|39.2|38.54|38|36.65|36.65|37.29|38.32|37.35|37.54|35.92|37.99|40.66|41.14|39.31|39.64|36.45|36.72|36.63|37.26|38.8|35.27|35.74|34.17|32.74|31.34|31.8|31.19|30.67|31.53|32.11|32.75||31.78|30.71|30.17|29.5|28.91|29.28|29.22|29.04|30.78|30.31|29.63|29.68|29.29|29.2|29.52|29.33|29.7|29.52|28.73|28.45|28.99||||28.28|27.14|28.04|26.07|26.85|28.6|29.2|30.93|30.85|30.49|30.01|29.73|29.46|29.73|29.1|30.69|31.47|32.5|||32.64|32.48|32.65|31.6|32.27|33|33.19|34.1|33.5|33.26|32.79|33.1|32.08|31.5|33.45|34.36|33.75|33.68|34.78|35.93|36.85|37.28|38.21|38.38|38.65|38.79|38.56|40.76|39.62|41.22|41.2|41.63|41.85|41.2|40.59|41.51|42.5|43.26|42.09|41.8||||||40.71|40.6|42.35|41.06|43.4|43.5|44.81|46.44|47.5|48.1|47.31|47.06|47.3|46.47|46.92|46.16|47.28|46.9|47.99||47.61|47.59|47.74|47.8|46.21|46.9|46.69|46.8|46.2|45.9|48.67|49.99|51.63|51.86|52.34|50.44|49.66|49.53|48.8|49.33|50.16|51.7|54.1|53.5|55.62|53.48|54.49|55.6|56.77|51.61|46.92|46.54|47.2|47.48|47.66|47|46.98|46.85|47.24|45.8|46.55|46.85|45.7|45.62|45.8|43|43.2|44.06|45.35|45.2|44.49|44.26|44.92|45.09|45.47|46.8|46.96|46.85|46|47.03|47.63||||||46.13|46.38|47.87|48.29|48.53|49.12|48.92|||47.7|48.52|49.39|47.93|47.62|48.98
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||209|216.11|220.76|224.95|229|228.9|240|231|235.75|238|230.08|236.91|231.79|221.57|221|212.58|214.2|213.24|207.32|208.3|201.63|206.78|207.89|209.6|208.5|198.02|193.5|186.75|186|179.01|184.73|184.71|178.5|179.01|184.02|190|191.5|195|191.13|193.51|180.69|182.73|185.48|189.53|193|193.26|194.89|178.5|183.2|185.39|185.2|182|181|181|186.71|185.42|181.05|187.6|192|192.95||186.98|180.38|180.3|177.45|179.1|176.64|174|172.67|175.94|171.8|172.62|165.85|156.69|154.12|157|155.6|154.99|151.1|150.4|145.3|145.1||||141.84|137.68|127.67|122.44|127.01|137.42|137.2|142.4|143.88|144.59|140.71|140.99|143.75|141.3|138.75|144.31|147.05|149.9|||153.7|155|154.76|153.01|155.46|159.8|165.98|168.9|165.6|168.99|163.33|163.98|157.16|157.91|158.2|165.99|160.09|157|162|170|175.5|179|180.12|181.16|182.9|182.34|178.52|181.64|174.68|175.15|177.09|180|179.5|176.79|168.55|163.98|165.93|168.6|162.3|161.99||||||159.8|158.47|162.46|165.06|174|168.18|174.16|180.86|185.27|185.15|179.24|181.51|182.89|181.25|184.02|188|193.42|195|208.88||213|208.34|203.87|203.2|201.31|205|209.99|207.99|205.88|208.41|217.1|217|216|215.1|211.7|213.33|213.81|213.38|204.6|205.32|210.9|210.8|218|222.45|221.95|218.23|220.87|223.7|233.95|234.7|226.92|226.8|224.24|223.99|227.17|239|230.16|230.4|230.4|222.8|226.28|228.11|223.34|224|216.35|214.57|218.52|223|218.93|220.86|218.98|218.86|218.3|223.3|203.01|206|199.5|203.21|201.9|210.08|208.81||||||209.41|202.49|201.76|202|199.51|200.34|199.11|||200.82|202|208.08|205.67|207.62|220.67
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||14.96|15.06|14.91|15.02|15.09|15.01|15.02|15.14|15.07|15.15|15.36|15.23|15.06|15.13|15.14|15.07|14.87|15.06|14.91|15.28|15.07|15.23|15.33|15.42|15.41|15.55|15.44|15.53|15.36|15.28|15.12|15.26|15.36|15.18|15.24|15.44|15.46|15.36|15.57|15.61|15.71|16.37|15.76|15.98|15.55|15.33|15.1|14.89|15.14|15.18|14.99|15.05|15.15|15.1|15.04|15.21|15.12|15.22|15.22|15.34||15.39|15.53|15.41|15.25|15|14.99|14.78|14.52|14.92|14.95|14.8|14.71|14.7|14.86|14.8|14.62|14.67|14.76|14.65|14.48|14.77||||14.6|14.29|14.56|14.83|14.95|15.88|15.89|16.74|16.73|16.71|16.48|16.48|16.32|17.69|16.52|16.59|16.21|16.53|||16.54|15.69|15.87|15.7|15.68|15.56|15.6|15.71|15.83|15.9|15.9|15.69|15.69|14.97|15.68|16.09|16|15.81|16.22|16.58|17.1|17.43|16.98|17|16.7|16.83|16.7|17.29|17.32|17.67|17.5|17.4|17.69|17.53|17.9|17.84|17.98|17.46|17.36|17.08||||||16.77|16.51|16.66|16.78|17|17.03|16.66|16.77|16.68|16.64|16.58|16.86|16.92|16.8|16.79|16.78|16.81|16.9|16.84||16.57|16.61|16.59|16.45|16.54|16.35|16.28|16.38|16.78|16.2|16.2|16.29|16.34|16.44|16.4|16.33|16.29|16.28|16.27|16.14|16.27|16.13|16.25|16.12|15.97|16.2|16.63|16.6|16.7|16.48|16.67|16.97|17.58|17.67|17.68|17.28|17.11|17.02|17|16.76|16.4|16.59|16.63|17.29|15.72|15.96|15.78|15.65|15.95|15.94|16.25|16.33|16.43|16.55|16.66|16.47|17.05|16.29|16.32|16.4|16.36||||||15.91|15.9|16.09|16.05|16.24|16.44|16.19|||16.29|16.31|16.2|16.11|16.39|16.84
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||11.37|10.99|10.78|11.98|11.93|11.48|11.23|11.29|11.03|10.95|10.8|10.71|10.54|10.72|10.6|10.68|10.62|10.59|10.95|11.57|11.23|11.71|11.92|11.96|11.39|11.3|11.6|11.89|12.01|12.15|11.86|12.3|12.69|12.29|11.91|11.62|11.73|12.36|13.23|13.35|13.13|13.07|12.93|11.96|12.03|11.76|12.03|12.23|12.96|12.96|12.83|12.98|13.01|12.8|12.59|13.98|13.68|13.06|13.09|12.82||13.02|13|13.33|13.3|13.41|13.62|13.14|12.59|13.98|14.29|13.7|13.6|13.44|13.93|13.23|12.83|12.83|13.3|12.3|12.55|13.94||||14.46|14.04|13.06|13.35|13.02|13.77|13.47|13.56|13.96|13.49|14.14|13.96|13.81|12.9|13.33|13.82|13.62|14.57|||13.3|12.72|12.9|11.97|11.91|11.89|12.28|11.88|11.65|11.06|11.25|10.48|9.74|9.83|10.65|10.77|10.58|10.45|10.25|10.51|10.51|10.51|10.11|10.02|9.98|9.94|9.93|10.11|10.19|10.11|9.99|9.39|9.75|9.71|9.83|10.08|9.82|9.52|9.68|9.54||||||9.36|9.31|9.39|9.35|9.73|9.53|9.74|9.65|9.34|9.2|9.33|9.48|9.66|9.86|9.38|9.34|9.19|9.32|9.1||9.07|8.92|8.94|8.84|8.91|8.81|8.89|8.84|8.99|8.77|8.78|8.73|8.64|8.75|8.99|9.05|9|8.66|8.59|8.12|8.16|8.1|8.15|8.07|8.09|8.21|8.3|8.35|8.27|8.28|8.39|8.07|8.07|8.3|8.28|7.94|8.19|7.67|7.66|7.64|7.65|7.76|7.69|7.66|7.83|8.01|7.97|8.01|8.09|8.16|8.26|8.29|8.2|8.22|8.16|8.2|8.27|8.54|8.52|8.7|8.68||||||8.36|8.44|8.61|8.42|8.68|8.86|8.7|||8.72|8.82|8.98|9.01|9.24|9.15
08195|100709|/equities/faratronic|SHANGHAICOMP||186.2|188.88|187.3|203.7|201.98|190.3|199.2|194.01|195|198.08|189.5|198|202|202.41|203.86|199.63|193.9|198.6|208.09|210.49|208.88|212.36|220.5|211|209.81|211|214.48|219.59|222|208.23|210|212.95|197.41|199.43|205.7|205.1|205|210.56|206.44|202.78|201|205.16|186.51|194.13|182.53|187.05|178.81|167.14|172.66|181.93|176.85|176|170.59|177.03|179.3|183.87|176.61|183.06|188.31|186||175.65|170.35|175.35|168.13|166.99|165.3|162.69|163.52|168.77|169.78|175.01|170.81|167.87|160|161.52|159.29|161.12|151.82|140.6|144.56|144.7||||146.7|140|141.93|129.55|139.02|149.28|154.3|160.91|164.49|168.26|156.66|153.66|154.14|159.48|165.41|179.98|181|185.78|||200.8|200.99|203.5|195.49|193.14|183.23|189.49|193.5|196.79|201.5|205|204.47|198.81|184.5|191.69|195.38|197.81|194.6|191.32|192.51|202|208|209.86|213.42|212.88|208.19|203.63|204.4|191.8|188.51|191.57|193.88|191.7|191.82|179.7|176.53|180.2|188.13|183.94|191.38||||||196.3|188|192.35|190.41|196.83|197.47|202|201.62|211.5|208.57|201.3|193.19|195.59|183.48|197.3|200.21|195|191|209.16||232.4|227.28|221|225.55|229.17|226.69|227.96|229.69|223.02|217.5|222.04|223.5|222.68|221.3|220|220.43|224.57|227|220.06|237.18|248.57|247.55|256.5|261.2|246.42|243.75|235|243.6|256.88|248.97|233.54|233.5|221.5|220.56|225.07|241.88|246.2|230.57|220|209.02|213.7|213|199.09|205.69|205.45|193.5|192.32|197.02|190.2|181.8|182|185.79|190.82|191.28|189.66|190.9|184.73|184.01|174.25|178.38|172.6||||||178.76|182.59|182.5|178.09|180.47|177.92|178.24|||171.71|175.2|176.28|178.53|172.15|176
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||23.64|23.93|23.33|24.06|24.22|23.56|23.65|24.05|23.9|23.67|24.18|23.89|23.38|23.75|24.11|24.06|23.85|23.63|24.06|25.3|25.56|25.91|26.03|26|25.42|25.27|25.46|25.93|25.81|25.61|25.29|25.77|26.24|26.13|27.02|27.78|27.99|28.52|29.3|30.55|30.33|30.96|30.2|29.69|30.44|29.8|28.45|28.68|30.54|29.69|27.66|27.69|26.89|25.71|25.79|25.81|25.57|26.24|26.34|26.74||26.6|26.6|26.13|25.32|25.11|25.11|24.65|26.07|26.6|26.34|26.52|26.34|26.65|26.6|25.55|25.26|25.14|25.45|25.3|25.06|26.61||||25.83|25.21|28.01|28.38|28.1|30.36|30.21|30.7|31.14|32.01|32.05|32.64|31.96|31.64|31.86|32.81|33.03|33.75|||32.61|32.34|31.46|30.06|30.62|31.1|31.1|31.69|31.34|30.89|30.76|30.76|29.08|29|31.37|32.64|32.42|32.51|33.34|34.29|34.85|34.78|35.3|35.4|35.46|35.12|34.62|35.98|36.4|37.23|36.85|36.83|37.4|36.82|37.4|38|36.3|33|33.11|32.8||||||32.8|32.54|33.35|32.89|34.4|34.45|35.3|35.93|35.42|35.42|35.22|36.66|38.53|37.8|38.17|38.16|38.19|37.54|37.96||38.5|38.95|37.78|38.56|38|36.05|35.99|36.15|36.29|34.61|35.4|36.02|34.3|35.45|36.4|36|37.71|34.28|34.85|32.38|32.29|32.32|31.83|31.13|31.05|32.05|32.04|32.23|32.2|32.73|33.21|32.03|32.13|32.45|32.73|32.12|32.91|31.82|31.3|30.79|30.83|31|29.64|29.27|30.04|29.94|29.6|31.74|33.05|33.58|34.3|32.6|31.47|32.2|31.48|31.91|32.09|32.74|32.71|31.42|31.83||||||30.28|29.65|30.71|31.3|30.52|31.17|29.41|||29.33|30.46|31.12|31.2|31.59|31.91
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||6.98|7.07|7.01|7.08|7.11|7.03|6.88|6.93|6.92|6.93|6.93|6.87|6.78|6.79|6.8|6.79|6.66|6.58|6.77|6.98|6.93|6.98|6.97|6.97|6.85|6.93|6.96|7.03|7|7.01|6.89|7.02|7.16|7.07|7.07|7.21|7.25|7.25|7.5|7.37|7.46|7.5|7.5|8.03|8.07|7.83|7.86|7.68|7.78|7.84|7.89|7.94|8.03|7.97|7.91|8.22|7.93|7.85|7.84|7.81||7.78|7.91|7.94|7.92|7.9|7.88|7.81|7.56|7.85|7.9|7.9|7.81|7.96|8.08|8.11|7.89|7.97|7.41|7.32|7.23|7.57||||7.48|7.37|7.24|7.09|7.22|7.84|7.53|7.89|8.06|7.82|7.82|7.93|7.93|7.8|7.76|7.86|7.83|8.14|||7.81|7.74|7.59|7.46|7.44|7.49|7.42|7.35|7.4|7.16|7.15|6.95|6.89|6.74|7.18|7.3|7.15|7.06|7.11|7.42|7.45|7.67|7.26|7.24|7.2|7.28|7.07|7.33|7.29|7.36|7.33|7.23|7.33|7.22|7.23|7.37|7.42|7.31|7.27|7.1||||||6.93|6.92|6.96|6.9|7.18|7.17|7.37|7.44|7.39|7.34|7.32|7.49|7.58|7.68|7.59|7.61|7.47|7.4|7.36||7.21|7.16|7.14|7.14|7.11|7.12|7.13|7.15|7.23|7|7.05|7.09|6.98|6.97|7.03|7.07|7.14|7.06|7.08|6.9|6.99|6.9|6.92|6.8|6.75|6.87|6.93|6.94|6.88|6.89|6.87|6.72|6.88|6.87|6.74|6.66|6.74|6.59|6.68|6.69|6.71|6.87|6.8|6.74|6.84|6.93|7.21|7.4|7.45|7.46|7.46|7.56|7.47|7.56|7.53|7.41|7.51|7.5|7.55|7.8|7.87||||||7.8|7.84|8.06|7.88|8.76|8.94|8.73|||8.81|9|9.17|9.09|9.48|9.26
08198|100800|/equities/king-long-moto|SHANGHAICOMP||6.49|6.48|6.44|6.7|6.81|6.64|6.94|7.11|7.14|7.01|7.03|7.12|7.26|6.9|7.01|6.93|7.15|7.33|7.65|8.22|7.89|7.75|7.82|7.85|7.7|8.14|8.27|8.69|7.9|7.18|7.06|7.72|7.77|8.1|7.36|7.86|7.82|7.21|7.45|6.77|7.03|6.96|7.25|8.05|7.6|7.08|7.46|6.78|6.47|6.47|6.41|6.29|6.47|6.56|6.25|6.22|6.1|6.66|6.38|6.76||7.41|6.74|6.57|7.3|8.07|7.34|6.67|6.06|6.4|6.14|6.02|5.74|5.63|5.45|5.43|4.94|4.93|4.93|4.9|4.91|5.1||||4.9|4.57|4.73|4.64|4.91|5.34|5.43|5.68|5.67|5.66|5.56|5.62|5.33|5.34|5.24|5.38|5.43|5.56|||5.5|5.51|5.48|5.45|5.47|5.51|5.47|5.53|5.53|5.5|5.46|5.33|5.29|5.18|5.51|5.65|5.6|5.51|5.57|5.67|5.75|5.86|5.81|5.89|5.89|5.94|5.92|6.13|6.13|6.17|6.09|6.05|6.12|5.97|5.97|6|5.93|5.9|5.84|5.73||||||5.71|5.66|5.78|5.74|5.94|6.07|6.11|6.23|6.23|6.32|6.26|6.44|6.41|6.32|6.36|6.31|6.36|6.32|6.39||6.28|6.29|6.33|6.33|6.37|6.32|6.5|6.23|6.29|6.1|6.17|6.14|6.08|6.06|6.12|6.23|6.23|6.22|6.17|6.22|6.29|6.28|6.25|6.12|6.06|6.1|6.12|6.16|6.25|6.15|6.12|6.03|6.11|6.06|6.09|6.08|6.05|6.09|6.08|6.12|5.94|6.07|5.72|5.65|5.77|5.75|5.72|5.84|6.01|5.95|5.98|6.02|6.12|6.08|6.13|6.06|6.15|6.17|6.09|6.15|6.2||||||6.1|5.97|6.14|6.13|6.3|6.39|6.39|||6.43|6.55|6.72|6.72|6.86|6.9
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||15.26|16.4|16.13|14.66|14.97|14.86|15.05|15.11|15.14|15.07|14.97|15.2|15.03|15.08|15.13|14.93|14.9|14.78|14.93|15.9|15.9|16.2|16.34|16.5|16.19|16.06|16.28|16.44|17.21|16.99|16.08|16.13|15.88|15.8|16.19|16.2|16.33|16.57|16.31|16.79|16.6|16.3|16.08|16.34|16.28|16.45|16.64|16.48|17.35|16.89|15.35|15.5|15.79|15.85|15.7|15.62|15.24|15.56|15.91|15.66||15.74|15.61|15.76|16.31|16.4|16.59|16.68|16.35|16.45|16.12|15.98|15.96|15.91|15.88|15.43|15.3|14.98|14.8|15.03|14.86|15.02||||14.08|13.65|14.4|14.43|15.78|15.87|15.61|15.7|15.69|15.46|14.81|14.87|14.86|14.99|14.62|14.99|15.12|15.27|||15.1|15.59|16.34|16.78|16.01|15.73|15.63|15.58|15.47|15.26|15.3|14.99|14.49|14.4|15.52|15.9|15.56|15.66|16.02|16.71|17.15|17.33|17.4|17.2|17.06|17.3|17.27|17.72|17.52|17.65|17.83|17.7|17.82|17.57|17.52|17.49|17.92|17.87|17.96|17.57||||||17.34|17.19|17.69|17.73|18.36|18.2|18.76|19.18|19.14|19.72|19.6|19.8|20.2|20.18|19.91|19.68|19.66|19.65|19.78||19.61|19.76|19.78|19.33|19|18.84|19.06|19.24|18.99|18.75|18.99|19.29|19.1|19.46|19.34|19.17|19.47|19.29|19.23|18.89|19.77|19.9|20.47|20.58|20.25|20.76|20.84|21.31|21|21.13|21.4|20.75|20.45|20.07|20.28|20.34|20.21|19.22|18.95|18.68|18.82|19.03|19.09|18.76|18.85|18.39|19.25|18.15|18.42|18.45|18.78|18.79|18.5|18.82|18.59|19.1|18.75|19.92|20.72|19.59|18.78||||||18.53|18.01|18.43|18.72|18.47|18.42|18.7|||19.46|17.69|18.41|19.15|19.29|20.14
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||28.39|26.41|27.02|28.35|27.38|26.01|27.37|26.71|29.42|29.98|28.13|28.11|28.53|28.02|27.08|26.54|26.96|27.24|26.29|27.08|26.9|26.66|26.03|25.5|24.92|24.04|24.8|24.66|24.61|23.18|21.07|21.58|21.24|21.18|21.88|22.76|22.89|22.04|23.15|23.14|22.43|21.62|20.84|22.25|22.29|21.83|22.29|21.42|21.56|22.57|22.8|22.38|22.2|22.71|22.75|21.7|20.69|21.28|21.16|21.21||20.57|19.41|19.59|19.96|19.39|19.31|19.7|19.63|19.6|19.53|19.3|19.27|18.88|17.78|17.18|16.64|16.57|16.1|16.09|15.59|15.95||||15.76|15.15|15.47|14.37|14.51|16.01|16.25|17.07|17.45|17.38|17.32|17.67|17.65|17.48|17.04|17.93|17.82|18.2|||18.37|18.51|18.9|18.5|18.56|18.83|19.04|19.17|19.14|19.17|19.11|19|18.9|18|19.24|19.97|19.76|19.43|19.88|20.85|21.35|21.66|21.83|21.65|22|21.58|21.26|21.93|21.42|21.29|21.32|21.61|21.28|20.82|20.69|20.61|20.82|20.8|20.48|20.26||||||19.5|19.39|20.16|20.35|21.1|20.88|20.86|21.41|21.85|21.82|22.29|22.1|22.57|21.84|21.87|21.89|22.29|21.95|22.31||22.63|22.57|22.38|22.5|22.17|22.16|23.12|23.33|23.11|22.99|22.97|23.51|23.14|23.61|24.41|24.49|24.5|24.74|24.61|25.13|25.48|25.91|25.58|26.17|26.16|26.11|25.97|24.84|24.16|24.57|22.9|22.5|22.29|21.25|21.85|22.3|22.24|22.01|22.36|22.59|21.75|22.11|22.1|22.04|22.23|22.7|22.8|24.34|24.73|24.25|23.8|24.77|24.16|24.06|24.2|23.79|23.41|23.19|22.9|23.49|23.45||||||23.68|23.14|24.4|24.2|26.89|26.72|27.55|||28.1|28.8|30.81|31.07|32.93|31.06
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||9.33|9.43|9.3|9.3|9.28|9.06|8.8|8.64|8.61|8.56|8.45|8.39|8.23|8.4|8.3|8.06|7.92|7.93|8.24|8.47|8.32|8.33|8.33|8.37|8.23|8.28|8.21|8.33|8.33|8.25|8.1|8.3|8.39|8.33|8.39|8.33|8.43|8.47|8.85|8.86|8.88|8.79|8.7|8.8|8.8|8.5|8.61|8.54|8.6|8.67|8.73|8.91|8.81|8.75|8.54|9.27|9.19|9.26|9.27|9.17||9.42|9.44|9.58|9.49|9.55|9.48|9.26|8.91|9.09|9.13|9.05|8.9|9.28|9.22|9.07|8.45|8.6|8.5|8.36|8.42|8.89||||8.74|8.49|8.34|8.24|8.28|8.98|8.71|9.13|9.2|8.93|9.2|9.36|9.34|9.1|8.99|8.92|8.79|9.02|||8.93|8.8|8.76|8.81|8.58|8.74|8.43|8.32|8.42|8.29|8.22|7.89|7.93|8|8.42|8.84|8.38|8.33|8.47|8.92|9.04|9.1|8.49|8.19|8.08|8.04|7.9|8.21|8.14|8.35|8.4|8.32|8.44|8.22|8.29|8.6|8.68|8.64|8.5|8.27||||||7.99|8.01|8.03|8.07|8.28|8.2|8.51|8.44|8.4|8.45|8.58|8.72|8.92|8.7|8.71|8.83|8.8|8.67|8.57||8.49|8.34|8.42|8.18|7.96|8.13|8.19|8.18|8.18|8.13|8.15|8.06|8.03|7.98|8.01|7.91|7.96|7.82|7.66|7.61|7.68|7.71|7.65|7.61|7.56|7.85|7.84|8.01|7.98|8.14|8.43|7.66|7.34|7.27|7.42|7.36|7.25|7.21|7.28|7.27|7.25|7.64|7.68|7.54|7.77|7.75|7.44|7.62|7.57|7.51|7.53|7.7|7.53|7.6|7.62|7.31|7.46|7.38|7.45|7.76|8.04||||||7.68|7.56|8.15|7.9|8.09|8.34|8.43|||8.39|8.35|8.53|8.52|8.89|8.85
08202|101032|/equities/longi-silicon|SHANGHAICOMP||53.06|52.85|52.68|54.2|53.41|56.12|60.93|60.61|60.39|60.06|58.58|58|57.74|58.08|56.55|56.73|55.76|56.86|59.59|61.21|61.5|61.18|61.26|59.65|58.81|60.14|59.13|59.82|60.15|62.1|62.04|61.91|61.57|58.93|60.24|62.18|64.3|63.5|64.15|64.37|64.89|66.63|64.16|67.6|64.58|64.35|61.8|61.35|60.95|60.77|60.85|59.95|58.5|59.33|60.74|61.06|60.98|60.21|60.63|60.62||57.1286|56.2143|56.5714|54.5072|53.6572|53.6429|52.8429|52.45|54.2143|54.7715|53.6929|50.55|50.2215|48.5714|49.8286|49.8429|51|48.8714|49.5214|47.8786|49.3429||||48.5429|46.1286|43.7857|40.8357|40.4357|44.2857|44.7|47.7143|49.3572|49.4286|47.4286|47.8786|47.6357|47.7572|47.0143|48.5|49.1643|49|||51.8572|51.5643|53.85|53.1|54.1786|54.2143|56.2929|57.5|57.4929|58.9929|57.6286|57.6572|57.8572|55.2857|56.9143|57.5072|58.3857|55.8214|55.5286|54.8572|55.5714|56.0643|57.1786|57.1786|55.4786|53.2572|52.1786|51.4286|49.35|48.7857|48.9643|49.6429|48.6214|48.9786|46.6643|46.5357|48.9286|50.8429|51.3286|52.3||||||50.0786|53.1643|55.2215|53.1786|54.6715|54.2857|55.8572|56.0786|56.7929|57.8643|56.6072|56.6072|57.2857|55.7|56.9286|57.3357|57.5357|58.1929|60.6143||61.5715|58.0215|58.5786|58.25|55.8143|55.6286|57.2857|57.2215|57.8429|57.4929|58.5|61.0572|60.9286|61.8143|62.6286|62.0072|60.7143|60.1143|59.9786|58.4929|58.7429|59.3786|60.0429|62.4429|62.85|62.3929|62.4572|64.8357|66.2715|65.8429|65.6357|64.0857|65.2072|64.2715|65.9215|67.6929|68.4215|67.7143|66.5215|65.5|64.2857|66.0715|65|71.4143|71.5715|69.7786|63.6572|63.15|61.7143|62.8572|60.4429|60.3|62.7572|60.7072|61.45|60.7143|58.6072|59.4357|55.8214|56.0357|56.8214||||||58.9143|57.9072|58.2572|59.2715|58.4357|57.2786|57.3929|||57.2857|57.8643|60.0715|58.5072|58.1429|59.8643
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||9.6|9.43|9.47|9.52|9.22|9.01|9.1|9.32|9.27|9.27|9.43|9.23|9.11|9.16|9.24|9.29|9.27|8.87|9.09|9.93|9.99|10.21|10.32|10.52|10.27|10.41|10.46|10.7|10.66|10.63|10.5|10.32|10.3|10.15|10.5|10.61|10.51|10.59|11.36|11.28|11.67|12.76|12.37|12.64|12.14|12.46|11.66|11.72|12.16|11.49|11.28|11|10.94|10.45|10.11|10.04|9.91|10.22|10.31|10.57||10.57|10.97|11|11.14|10.55|10.71|10.61|10.26|10.9|10.63|10.59|10.83|10.79|11.03|10.68|10.51|10.31|10.65|10.35|10|10.08||||9.7|9.42|10.06|9.8|9.54|10.58|11.75|13.06|12.3|12.37|13.27|13.08|13.32|14.45|13.14|13.97|13.63|14.98|||15.58|14.86|15.33|14.79|14.3|13|12.22|12.51|12.81|14.19|12.9|13.06|11.87|10.79|10.7|11.39|10.35|10.46|10.01|10.32|11.2|11.36|10.8|10.95|10.5|10.83|10.98|12.14|11.92|12.2|12.11|12.56|13.96|12.96|14.4|13.09|11.9|10.82|10.46|9.51||||||9.25|10.08|11.2|11.46|10.42|9.47|8.61|8.54|7.76|8.16|8.27|8.67|8.35|7.59|7.72|7.69|8|8.24|7.49||7.23|7.33|7.21|7.08|7.02|7.03|6.99|7.1|7.28|6.89|7.11|7.06|7.15|6.76|6.6|6.66|6.58|6.55|6.56|6.51|6.63|6.57|6.68|6.62|6.48|6.62|6.71|6.73|6.71|6.67|6.69|6.8|6.94|7|7.02|6.38|6.38|6.33|6.32|6.28|6.17|6.14|6.12|6.09|6.23|6.27|6.18|6.25|6.29|6.35|6.45|6.47|6.59|6.63|6.72|6.78|6.85|6.67|6.71|6.85|6.89||||||6.66|6.5|6.69|6.68|6.85|6.85|6.63|||6.84|6.95|7.09|7.7|7.11|7.55
08204|101081|/equities/shaangu-power|SHANGHAICOMP||11.48|11.9|12.36|13.73|12.83|12.84|13.04|13.55|14.06|12.92|12.66|12.41|12.4|11.79|11.52|11.25|11.88|12.1|13.07|13.38|13.21|12.73|13.09|12.35|12.85|11.68|12.02|12.29|11.77|11.57|10.66|9.69|9.32|9.16|9.03|9.23|9.37|9.3|9.41|9.61|9.57|9.6|9.69|9.89|9.45|9.4|9.25|9.03|9.25|9.37|9.09|8.91|9.16|9.17|9.16|9.07|8.9|8.9|8.96|9.01||8.78|8.72|8.7|8.55|8.48|8.63|8.3|8.11|8.44|8.34|8.14|8.12|8.17|8.14|8.1|8.2|7.93|8.08|7.8|7.76|7.79||||7.62|7.16|6.99|6.56|6.72|7.38|7.5|7.88|7.98|7.99|7.96|7.96|8|8.28|8.28|8.58|8.6|8.81|||8.77|8.73|8.88|8.8|8.9|8.95|9.24|9.35|8.99|9.07|9.09|9.04|8.95|8.61|9.31|9.51|9.92|9.99|9.75|9.85|10.13|10.44|10.39|10.55|10.64|10.65|10.42|10.88|10.49|10.67|10.54|10.55|10.42|10.29|10.1|10.31|10.57|10.82|10.65|10.49||||||10.32|10.16|10.48|10.49|10.85|10.89|10.93|11.54|11.76|11.75|11.55|11.59|11.84|11.7|11.8|12.48|12.55|12.55|12.97||13.02|12.83|13.01|13|12.97|13.46|13.3|13.1|12.48|12.46|12.96|13.29|13.59|12.83|12.91|13.2|13|13.28|12.94|13.17|13.53|13.38|13.62|13.62|13.77|13.97|14.02|14.24|14.76|14.28|14.14|13.75|12.5|12.02|11.55|11.65|11.54|11.49|11.91|11.96|12.44|12.71|12.31|12.35|12.6|12.26|12.08|12.33|12.29|11.6|11.26|11.39|11.56|11.39|11.47|11.09|11.2|11.21|10.87|11.51|11.8||||||11.57|11.63|12.26|12.59|13.23|13.69|13.79|||13|12.62|13.63|12.89|12.44|12.88
08205|100516|/equities/typical-ind|SHANGHAICOMP||5.37|5.43|5.56|5.69|5.53|5.56|5.72|5.7|5.62|5.57|5.44|5.41|5.29|5.25|5.29|5.21|5.32|5.21|5.21|5.5|5.56|5.57|5.55|5.36|5.32|5.39|5.29|5.32|5.26|5.21|5.03|5.19|5.25|4.97|5.12|5.13|5.05|5.04|5.07|5.14|5.06|5|4.95|5.06|4.9|4.81|4.78|4.74|4.83|4.86|4.75|4.87|4.86|4.89|4.95|4.95|4.8|4.87|4.85|4.92||4.95|4.9|4.95|5.02|4.79|4.73|4.7|4.57|4.83|4.71|4.71|4.63|4.54|4.57|4.53|4.48|4.38|4.44|4.4|4.35|4.39||||4.3|4.17|4.24|4.21|4.53|5.03|4.99|5.19|5.27|5.1|5.07|5.12|5.21|5.32|5.15|5.19|5.27|5.39|||5.34|5.47|5.42|5.55|5.73|5.37|5.37|5.42|5.68|5.52|5.48|5.37|5.5|5.11|5.24|5.26|5|4.89|4.95|5.04|5.06|5.13|5.11|5.12|4.96|4.97|4.87|4.98|4.91|4.91|4.83|4.78|4.82|4.68|4.74|4.68|4.83|4.85|4.84|4.7||||||4.76|4.53|4.69|4.54|4.71|4.84|4.8|5|4.95|5.15|5.06|5.2|5.24|5.16|5.14|5.17|5.4|5.2|5.22||5.01|5|4.93|4.86|4.89|4.73|5.09|5.22|5.24|5.19|5.2|5.27|4.79|4.73|4.57|4.65|4.61|4.6|4.64|4.64|4.79|4.87|4.73|4.73|4.53|4.53|4.43|4.33|4.36|4.28|4.31|4.28|4.29|4.2|4.19|4.14|4.15|4.09|4.07|4.03|4.01|4.01|3.98|3.93|4.03|4|3.9|3.92|4.05|4.11|4.2|4.21|4.39|4.32|4.37|4.35|4.41|4.4|4.38|4.45|4.45||||||4.31|4.17|4.29|4.27|4.41|4.63|4.47|||4.48|4.54|4.56|4.55|4.64|4.58
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||7.15|7.25|7.15|7.24|7.23|7.36|7.26|7.32|7.22|7.25|7.26|7.34|7.01|6.96|6.98|6.99|6.87|6.69|6.73|6.98|7.02|7.11|7|7.04|6.95|7.08|7.08|7.12|7.19|7.15|6.77|7.21|7.34|7.37|7.51|7.32|7.38|7.37|7.47|7.62|7.57|7.69|7.69|7.84|7.72|7.81|7.76|7.54|7.67|7.74|7.78|7.82|8.31|8.2|7.64|7.73|7.52|7.4|7.33|7.35||7.22|7.24|7.35|7.25|7.05|7.1|6.93|6.91|7.39|7.13|7.05|7.03|7.03|7.03|6.92|6.73|6.74|6.56|6.43|6.38|6.6||||6.73|6.18|6.46|6.43|6.9|7.58|7.83|7.83|7.95|7.96|8.22|8.15|7.88|8.1|7.95|8.3|8.18|8.4|||8.4|8.28|8.3|8.11|8.26|8.3|8.4|8.37|8.45|8.53|8.75|8.7|8.71|8.22|8.24|8.48|8.2|8.25|8.54|8.63|8.82|9.04|8.84|8.87|8.83|8.79|8.73|9.01|8.9|9.05|8.99|8.89|9.05|9.03|9.09|9.61|8.94|8.96|8.97|8.66||||||8.59|8.58|8.9|8.8|9.22|9.13|9.34|9.27|9.38|9.31|9.33|9.78|9.87|9.85|9.89|9.86|9.98|10.18|10.05||10.12|10.16|10.17|10.13|9.93|9.84|10|10.13|10.04|9.98|10.19|10.2|10.03|10.06|10.26|10.29|10.48|10.2|9.92|10.07|10.16|10.13|10.1|10|10.24|10.21|10.25|10.42|10.6|10.78|10.01|9.1|9.21|9.28|9.42|9.45|9.48|9.34|9.05|9.05|9|9.11|9.15|9.15|9.1|8.61|8.52|8.45|8.67|8.85|8.93|9.44|9.49|9.53|9.49|9.56|9.65|9.67|9.49|9.63|9.65||||||9.6|9.46|9.58|9.56|9.75|9.9|9.69|||9.77|9.8|10.02|10.01|10.34|10.19
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||12.86|13.48|12.85|12.4|12.51|12.81|12.91|13.06|12.51|12.04|12.28|12.39|12.26|12.2|12.17|12.18|12.05|11.97|11.82|12.14|12.56|13.29|12.93|12.74|12.48|12.22|12.11|11.94|11.67|11.6|11.5|12.21|12.29|12.18|12.6|12.47|12.78|12.74|12.95|13.47|13.34|12.13|11.98|12.16|12.19|12.02|11.54|11.53|11.71|11.64|11.45|11.51|11.51|11.32|11.42|11.49|11.47|11.75|11.81|11.83||11.8|11.72|11.59|11.36|11.26|11.41|11.33|11.18|11.75|11.52|11.45|11.5|11.22|11.25|11.2|11.28|11.41|11.32|11.17|11.09|12.15||||12.76|12.65|12.98|12.81|12.66|13.55|13.58|14.06|13.88|13.79|13.38|13.53|13.04|12.76|12.25|12.59|12.92|13.28|||13.06|13.08|13.07|12.78|13.09|13.18|13.1|13.33|13.35|13.35|13.35|13.32|13.04|12.57|13.48|13.81|13.5|13.51|14.11|14.52|14.75|14.67|14.81|14.68|14.33|14.43|14.61|15.17|15.16|15.13|14.85|15.18|15.34|15.12|15.14|15.21|15.65|15.38|15.02|14.83||||||14.31|14.06|14.47|14.6|15.2|15.36|15.58|15.89|15.8|16.27|16.16|16.62|16.91|16.43|16.8|16.41|17.18|16.85|16.77||16.4|16.2|16.1|16.47|16.69|16.37|16.39|16.75|16.44|16.88|17.92|16.29|16.23|16.45|16.49|16.38|16.41|15.79|15.48|15.36|15.43|15.46|15.4|15.28|15.36|15.3|15.55|15.7|15.74|15.98|15.98|15.88|16.31|16.17|16.4|16.2|16.19|16.27|16.46|16.67|16.8|17.15|16.4|16.69|16.34|14.85|15.1|14.26|14.7|14.83|15.17|14.9|14.91|15.18|15.17|15.33|15.39|15.69|15.22|15.27|15.12||||||14.47|14|14.25|14.76|14.38|14.18|14.13|||14.1|14.17|14.28|14.37|14.63|14.52
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||13.77|13.65|13.78|14.18|14.21|14.25|14.62|14.69|14.91|14.56|14.62|14.97|15|14.79|14.88|14.58|14.57|14.5|14.81|15.58|15.39|15.44|15.37|14.93|14.99|15.19|15.33|15.68|15.57|14.15|13.39|13.55|13.55|13.42|13.68|13.83|14.11|13.68|13.92|14.12|14.15|14.25|14.37|14.97|14.85|14.96|14.77|14.41|14.35|14.44|14.36|14.1|14.16|14.24|14.17|13.78|13.5|14.11|14.22|14.64||14.69|14.37|14.3|14.33|14.09|14.21|14.13|13.87|14.32|13.94|13.89|13.65|13.29|13.33|13.37|13.07|12.97|12.92|12.86|12.75|12.73||||12.49|12|12.42|13.23|14.13|14.92|14.86|15.25|15.03|15.02|14.81|15.05|15.02|15.18|15.02|15.71|15.79|15.91|||15.96|15.64|15.73|15.52|16.05|15.43|15.4|15.75|15.87|15.81|15.82|15.77|15.11|14.95|15.6|15.92|15.84|15.65|16.01|16.41|16.65|16.87|16.86|16.66|16.57|16.75|16.47|16.85|16.71|16.92|16.48|16.44|16.5|16.32|16.26|16.35|16.61|16.66|16.65|16.45||||||16.26|16.13|16.5|16.3|17.02|17.35|17.38|17.95|17.81|18.14|17.81|17.95|17.99|17.7|17.72|17.42|17.64|17.41|17.68||17.4|17.42|17.17|17.4|17.36|17.29|17.8|17.9|18.02|17.66|17.66|17.89|17.93|17.83|17.72|17.84|17.11|17.04|16.98|17.14|17.69|17.68|17.87|17.76|17.18|17.5|17.68|17.66|17.43|17.36|17.29|17.04|17.34|16.99|17.29|17.14|17.04|16.97|16.57|16.24|16.2|16.26|16.23|15.92|16.37|16.27|16.08|16.82|17.77|17.77|18.09|18.28|18.47|18.58|18.65|18.55|18.69|18.77|18.7|18.73|18.71||||||18.47|18.4|19.39|19.87|19.8|20.42|20.13|||19.62|19.97|19.82|19.88|20.09|20.48
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||26.8|26.4|26.42|26.8|27.14|27.78|27.84|27.36|27.8|26.7|26.5|26.47|27.03|27.56|27.45|26.76|26.36|25.95|26.3|27.25|27.11|27.46|28.43|27.76|27.75|28.07|28.08|27.31|26.29|25.56|25.03|25.02|24.96|24.92|25.7|27|26.99|26.07|25.97|26.71|26.82|26.6|26.71|26.84|25.14|25.07|24.96|24.58|24.78|24.89|23.8|24|22.29|21.98|21.9|22.1|21.89|22.61|22.75|23.07||23.01|22.32|21.18|20.35|20.03|20.17|20.02|20.14|21.28|21.06|20.86|20.73|20.65|20.51|20.52|20.71|20.98|20.44|20.97|20.29|20.5||||19.83|18.69|20.11|19.25|20.32|21.88|21.47|22.15|22.63|22.83|22.48|22.81|22.92|23.57|23.63|24.73|25.11|25.83|||26.16|25.97|26.71|25.72|25.9|26.85|27.4|27.9|27.7|28.03|28.05|28.17|27.89|26.87|28.45|29.36|28.9|28.71|29.58|30.72|31.73|32.12|32.15|32.16|32.29|31.73|31.15|31.21|29.72|30.28|30.2|30.23|30.29|30.29|29.7|29.9|30.74|31.44|32.3|33.9||||||35.14|34.8|35.83|35.27|36.71|37.34|38.82|39|39.56|39.03|38.5|38.78|39.4|39.28|38.63|38.63|40.34|39.45|40.58||40.81|41.29|41.95|40.12|38.7|39.2|39.87|40.33|39.46|39.11|39.56|37.65|36.14|36.75|36.67|36.8|37.13|37.76|37.57|38.6|40.5|39.54|38.79|37.52|36.97|38.19|38.46|39.15|39.24|38.1|38.19|38.29|37.8|38.78|38.89|39.99|37.68|37.77|36.23|36.4|36.42|36.5|36.45|36.27|35.88|36.1|35.56|36|37.62|35.8|35.91|35.8|35.56|33.08|33.07|31.81|31.98|30.95|30.6|32|32.82||||||32.6|31.2|33.13|33.5|33.62|34.95|33.1|||32.64|33.01|34.01|34.46|34.68|34.71
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||33.96|32.63|29.66|30.38|31.81|29.45|29.46|30.42|30.19|29.03|29.53|29.78|28.92|29.16|28.6|27.55|27.71|27.2|28.41|29.25|29.7|30.94|31.07|31.92|29.5|28.91|29.61|30.3|29.97|30.55|29.69|30.91|31.1|30.88|32.3|33.4|34.4|34.35|34.45|35.25|36.34|36.7|36.16|36.5|36.45|35.7|34.45|34.83|35.39|33.8|31.17|30.88|28.6|27.03|27.57|27.9|27.31|28.03|28|27.76||27.15|27.25|26.9|26.78|26.28|26.74|26.65|27.28|28.3|27.45|27.18|27.15|27.3|27.48|26.22|25.34|24.69|24|23.86|24.18|23.94||||23.48|22.6|22.1|21.85|23.81|26.45|26.32|27.55|27.05|27.57|28.08|27.06|25.9|26.8|26.85|27.9|28.35|28.6|||28.94|28.98|30.54|29.34|30.78|30.77|31.49|31.5|31.91|30.7|31.32|30.58|27.8|26.58|29.17|30.6|30.08|30.48|30.9|32.21|33.05|33.94|33.75|33.1|32.89|33.6|32.55|33.82|33.7|34.52|33.88|33.27|33.9|33.66|33.87|33.5|33.8|34.69|34.4|35.68||||||35.91|35.73|36.65|35.8|36.84|36.15|37.2|36.49|36.1|34.85|34.8|34.85|36.88|36.45|36.82|36.94|36.84|35.8|35.75||39.03|37.5|36.87|37.59|37.99|37.3|36.5|35.9|34.01|33.46|34.75|34.25|34.91|35.4|36.24|34.35|31.23|29.98|30.04|29.54|27.24|27.14|27.83|28.03|28.42|29.74|29.16|28.24|27.84|27.6|27.8|27.53|28.4|28.6|27.55|27.89|27.89|28.3|28.78|28.23|26.67|27.01|26.35|25.53|25.37|26.36|25.92|23.56|24.74|24.43|24.38|23.34|23|22.92|23.03|22.96|23.17|23.58|22.5|23.6|24.27||||||24.25|23.96|24.44|24.2|24.7|25.16|25.67|||26|25.95|26.52|26.72|26.96|27.89
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||9.99|10.23|9.89|10.36|10.36|10.02|10.09|10.25|10.33|10.4|10.5|10.41|10.05|10|9.96|9.83|9.6|9.42|9.72|10.09|9.98|10.2|9.99|10.05|10|10.15|10.26|10.47|10.43|10.39|10.05|10.51|10.51|10.6|10.83|11.09|11.15|11.24|11.56|11.23|11.29|11.54|11.53|11.37|11.31|11.01|11.06|11|11.56|11.38|11.23|11.25|11.39|11.56|11.4|11.59|11.31|11.7|11.78|11.95||11.38|11.62|11.95|12.11|11.26|11.59|11.09|10.92|11.43|10.81|9.83|9.98|10.17|10.59|9.63|9.65|9.63|9.54|9.52|9.44|9.57||||9.5|9.31|9.39|9.24|9.47|10.09|9.93|10.3|10.56|10.3|10.84|11.34|11.05|11.27|11.05|11.32|11.36|11.56|||11.38|11.55|11.78|11.6|11.71|11.7|11.78|11.95|11.95|11.98|12.03|11.93|11.68|11.59|12.33|12.45|12.53|11.87|12.2|12.63|13.27|13.5|13.59|13.78|13.99|14.02|13.8|14.35|14.34|14.73|14.41|14.33|14.62|14.34|14.42|14.91|15|14.47|14.27|13.81||||||13.17|13.09|13.59|13.77|14.77|14.8|15.34|15.79|15.5|15.25|14.89|15.54|15.27|15.34|15.19|15.09|15.11|14.95|14.86||14.85|14.52|14.5|14.27|14.38|13.92|14.21|14.34|14.3|14.21|14.19|14.72|14.48|14.64|15.09|14.83|14.75|14.8|15.13|14.76|14.67|14.64|14.61|14.23|14|14.3|14|13.97|14.02|14.22|14|13.76|13.6|13.42|13.72|13.66|13.67|13.58|13.7|13.93|13.53|14.17|14.36|14.21|15.07|14.67|14.78|15.66|15.9|15.69|15.6|16.15|15.79|16|15.99|15.56|15.86|15.86|16|16.52|16.43||||||16.66|17|18.15|18.47|19.43|20.8|20.83|||21.18|21.77|21.79|21.67|21.4|20.18
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||2.63|2.67|2.64|2.69|2.71|2.73|2.75|2.8|2.75|2.85|2.59|2.59|2.55|2.55|2.57|2.55|2.55|2.55|2.55|2.63|2.65|2.67|2.67|2.69|2.65|2.65|2.65|2.66|2.65|2.66|2.65|2.68|2.7|2.7|2.7|2.7|2.7|2.7|2.72|2.74|2.75|2.76|2.76|2.75|2.74|2.75|2.76|2.76|2.78|2.78|2.77|2.78|2.81|2.77|2.77|2.78|2.78|2.78|2.79|2.79||2.78|2.79|2.79|2.78|2.81|2.81|2.8|2.79|2.85|2.88|2.88|2.86|2.9|2.89|2.82|2.73|2.76|2.79|2.76|2.72|2.8||||2.77|2.71|2.71|2.71|2.72|2.75|2.75|2.81|2.92|2.89|2.99|3.02|2.93|3.04|3.09|3.25|3.07|3.21|||3.12|3.05|3.04|2.9|2.96|2.9|2.89|2.94|2.91|2.84|2.82|2.76|2.75|2.75|2.81|2.85|2.83|2.8|2.87|2.95|2.98|3.02|3.01|2.97|2.99|2.94|2.95|3.03|3.05|3.07|3.06|2.96|3.02|2.99|3.02|3.08|3.08|3.08|3.05|3.02||||||2.95|2.92|3|3.03|3.15|3.15|3.16|3.17|3.17|3.11|3.05|3.09|3.1|3.1|3.12|3.1|3.07|3.1|3.01||2.98|2.96|2.95|2.97|2.99|3.03|3.06|3.1|3.16|3.06|3.08|2.92|2.87|2.86|2.89|2.89|2.92|2.88|2.89|2.87|2.91|2.89|2.89|2.87|2.86|2.88|2.91|2.92|2.97|2.88|2.93|2.88|2.9|2.93|2.95|2.93|2.94|2.9|2.84|2.8|2.77|2.8|2.83|2.82|2.85|2.88|2.87|2.88|2.88|2.88|2.91|2.91|2.88|2.89|2.9|2.94|2.92|2.97|2.94|3.02|3.04||||||3.04|3.06|3.09|3.04|3.25|3.36|3.34|||3.37|3.28|3.08|3.09|3.22|3.12
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||10.45|9.5|9.35|9.36|9.36|9.11|8.99|9.11|9.02|8.93|8.97|8.97|8.82|8.86|8.87|8.92|8.68|8.56|8.66|9.05|9.13|9.24|9.21|9.21|9.29|9.2|9.1|9.1|9.1|8.96|8.7|8.96|8.98|8.85|8.96|8.81|8.77|8.82|8.95|8.96|9.05|9.14|9.02|9.08|8.93|8.83|8.79|8.75|9|8.99|8.94|9.24|8.9|8.9|8.95|8.94|9.24|9.37|9.49|9.35||9.37|9.3|9.28|9.25|9.63|8.97|8.95|8.7|9.18|8.82|8.77|8.71|8.82|8.88|8.74|8.7|8.67|8.73|8.67|8.5|8.7||||8.87|8.57|8.65|8.37|8.56|9.25|9.26|9.57|9.92|9.64|9.7|9.96|9.65|9.75|9.63|9.81|9.88|10.27|||9.88|9.52|9.3|8.77|8.87|8.74|8.69|8.78|8.87|8.75|8.77|8.62|8.53|8.34|8.92|8.99|8.86|8.7|9|9.67|9.12|9.18|9.16|9.14|9.13|9.21|9.19|9.59|9.37|9.51|9.5|9.16|9.38|9.18|9.17|9.23|9.38|9.31|9.13|8.96||||||8.88|8.82|8.99|8.87|9.26|9.32|9.39|9.78|9.71|9.8|9.63|10.1|9.79|9.91|10.6|10.75|9.77|9.65|9.28||9.07|9.07|8.96|8.85|8.99|8.8|8.9|8.97|8.85|8.75|8.93|8.88|8.75|8.9|8.69|8.58|8.56|8.56|8.61|8.54|8.61|8.57|8.49|8.45|8.41|8.47|8.48|8.48|8.42|8.4|8.44|8.41|8.48|8.45|8.43|8.36|8.39|8.24|8.25|8.24|8.23|8.21|8.26|8.18|8.29|8.32|8.18|8.5|8.54|8.74|8.69|8.83|8.74|8.88|8.79|8.76|8.87|8.93|8.81|9.02|8.86||||||8.73|8.63|8.89|8.78|8.98|9.09|9.05|||8.96|9.11|9.05|8.93|9.13|9.16
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||17.91|17.47|17.22|17.48|17.35|17.06|17.07|17.22|17.07|17.14|17.25|17.26|17|17|16.97|16.97|16.42|16.23|16.18|17.06|16.81|17|16.98|17.1|16.91|17.07|17.13|17.2|17.19|17.07|16.65|16.97|16.57|16.72|16.92|17.02|16.74|16.71|17.02|16.92|16.9|17.15|16.93|17.26|17.07|17.15|17.17|17|17.5|17|17.22|17.1|16.88|16.97|16.62|16.7|16.43|16.71|16.48|16.7||16.69|16.58|16.38|16.21|16.15|16.06|15.81|15.45|16.28|15.6|15.34|15.37|15.2|15.34|15.29|15.22|15.2|15.31|15.17|14.97|15.12||||15.06|14.11|14.89|14.7|15.02|16.23|16.09|16.56|16.63|16.44|16.51|16.85|16.74|17.22|16.86|17.38|17.6|18.11|||17.65|17.4|17.35|17.09|17.21|17.14|17.08|17.37|17.39|17.3|17.32|17.28|16.68|16.18|16.91|17.43|17.19|17.16|17.76|18.39|19.48|19.7|19.75|19.32|18.81|18.54|18.45|19.38|19.09|19.86|19.17|18.8|19.16|18.83|18.7|18.73|19.2|19.32|18.84|18.64||||||18.45|18.47|18.76|18.84|19.88|19.91|20.38|21.36|21.68|22.17|21.51|21.63|21.99|21.93|23.14|23.52|24.56|25.56|24.5||23.76|23.01|22.18|22.73|22.77|25.3|24.5|24.79|22.54|22.69|23.81|22.9|20.82|18.93|18.61|18.12|18.17|18|17.9|17.95|18.01|17.94|18.16|17.99|17.9|18.16|18.3|18.59|18.65|18.83|19.28|19.06|19.67|19.46|19.67|19.62|19.71|19.51|19.39|19.36|19.51|18.56|18.39|18.37|18.35|17.68|17.23|17.31|17.52|17.85|17.77|17.96|18.09|17.94|17.83|18.05|18.08|18.56|18.55|18.85|18.32||||||17.95|18.01|17.98|17.84|18.49|18.48|18.43|||18.36|18.5|19.02|18.31|18.92|18.76
08215|100358|/equities/xining-steel|SHANGHAICOMP||3.56|3.57|3.55|3.65|3.71|3.66|3.68|3.73|3.73|3.74|3.74|3.78|3.77|3.73|3.71|3.69|3.59|3.56|3.59|3.69|3.7|3.71|3.73|3.72|3.65|3.69|3.68|3.69|3.65|3.55|3.33|3.53|3.56|3.62|3.53|3.59|3.64|3.61|3.77|3.64|3.57|3.55|3.59|3.66|3.58|3.65|3.61|3.58|3.61|3.6|3.6|3.6|3.63|3.67|3.62|3.71|3.68|3.72|3.68|3.73||3.82|3.57|3.48|3.46|3.43|3.44|3.38|3.4|3.55|3.29|3.21|3.19|3.18|3.2|3.17|3.16|3.16|3.18|3.18|3.15|3.24||||3.24|3.11|3.22|3.07|3.2|3.56|3.58|3.81|3.9|3.8|3.93|3.87|3.8|3.81|3.77|3.89|3.8|3.84|||3.65|3.7|3.66|3.63|3.69|3.71|3.71|3.78|3.82|3.79|3.65|3.57|3.54|3.43|3.69|3.76|3.76|3.7|3.79|3.88|3.94|4.01|3.95|3.9|3.88|3.9|3.82|3.91|3.92|3.97|3.94|3.85|3.89|3.87|3.91|3.96|4|3.98|3.98|3.82||||||3.78|3.78|3.9|3.82|4.01|4.02|4.03|4.08|4.03|4.08|4.09|4.2|4.23|4.21|4.2|4.23|4.26|4.12|4.23||4.18|4.17|4.19|4.18|4.22|4.18|4.37|4.35|4.4|4.39|4.37|4.44|4.37|4.44|4.28|4.25|4.32|4.4|4.54|4.8|4.36|4.29|4.25|4.16|4.26|4.13|4.03|4.09|4.11|4.08|3.93|3.84|3.66|3.61|3.65|3.65|3.66|3.59|3.59|3.61|3.57|3.67|3.69|3.63|3.78|3.71|3.72|3.88|4|4.03|3.98|4.13|4.15|4.14|4.08|3.99|4.02|4.01|4.04|4.17|4.25||||||4.33|4.1|4.48|4.46|4.88|5.07|5.03|||5|5.03|5.14|4.94|5.13|5.06
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||4.36|4.43|4.4|4.49|4.55|4.52|4.54|4.63|4.66|4.63|4.66|4.64|4.56|4.59|4.62|4.57|4.48|4.44|4.51|4.7|4.73|4.75|4.74|4.67|4.59|4.71|4.82|4.91|4.86|4.85|4.77|5.18|5.31|5.28|5.27|5.39|5.46|5.49|5.7|5.55|5.61|5.62|5.59|5.71|5.69|5.73|5.79|5.85|5.79|5.61|5.69|5.74|5.76|5.7|5.63|5.82|5.8|5.91|5.86|6.04||5.99|5.75|5.77|5.81|5.89|5.83|5.72|5.63|6.06|5.82|5.68|5.73|5.77|5.74|5.54|5.54|5.68|5.52|5.47|5.28|5.8||||5.97|5.9|6.02|5.54|6.16|6.84|6.8|7.2|7.95|7.47|7.61|7.86|7.23|7.3|7.68|7.69|6.99|6.36|||5.78|5.85|5.66|5.58|5.69|5.59|5.61|5.68|5.76|5.65|5.68|5.55|5.44|5.34|5.93|6.15|6.2|6.24|6.27|6.56|6.55|6.59|6.4|6.36|6.3|6.27|6.14|6.37|6.43|6.52|6.31|6.06|6.01|5.93|5.94|6.06|6.18|6.15|6.11|5.8||||||5.6|6.22|6.35|6.15|6.56|6.65|6.72|6.83|6.46|6.39|6.5|6.73|6.75|6.9|6.61|6.52|6.31|6.19|6.29||6.21|6.26|6.32|6.31|6.32|6.44|6.66|6.54|6.64|6.46|6.65|6.79|6.4|6.38|6.52|6.48|6.61|6.69|6.72|6.44|6.44|6.54|6.38|6.27|6.33|6.37|6.23|6.42|6.45|6.19|6.14|6.02|6.03|6.03|6.2|6.21|6.51|6.33|6.3|6.36|6.31|6.73|6.85|6.9|7.55|7.09|7.06|7.14|7.44|7.47|7.38|7.89|8.09|8.2|7.85|7.59|7.62|7.41|7.48|7.89|8.04||||||8.17|8.15|8.77|8.85|9.3|9.88|9.94|||9.67|10.1|10.13|10.19|10.89|10.65
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||18.55|18.48|16.8|17.66|16.97|16.74|16.75|17.28|17.73|18.15|18.2|17.81|17.55|17.78|17.11|16.45|16.61|15.91|15.9|16.86|17.02|17.31|17.08|16.42|16.24|16.58|16.37|16.62|17.81|17.82|17.03|17.5|17.33|17.34|16.99|16.71|16.82|16.7|17.17|17.11|15.55|15.64|15.14|15.5|15.39|15.58|15.5|15.3|15.46|15.9|16.19|16.44|15.81|16.44|16.09|16.47|16.7|16.21|15.87|15.85||15.52|15.56|15.53|15.5|15.53|15.49|15.34|14.71|15.46|15.22|15.32|16.14|16.61|17.24|16.37|16.79|16.44|16.94|17|16.99|17.84||||16.84|15.82|14.38|14.83|14.23|15.69|15.16|15.4|15.16|14.92|13.56|13.52|13.49|13.34|13.15|13.51|13.5|13.71|||13.38|13.25|13.15|13.09|13.29|13.15|13.08|13.26|13.37|13.19|13.04|12.9|12.91|12.57|13.6|14.2|14.28|13.75|14.06|14.76|14.87|15.35|15.19|14.95|14.76|14.91|14.9|14.72|14.75|14.57|14.45|14.4|14.43|14.24|14.33|14.33|14.62|14.46|14.49|13.93||||||13.67|13.31|13.61|13.33|13.96|14.19|14.19|14.76|14.6|15|14.8|15.17|15.2|14.81|14.8|14.67|14.9|14.84|15.06||14.79|14.79|14.64|14.92|14.96|14.51|14.6|14.96|14.75|14.53|14.67|14.77|14.52|14.43|14.01|13.94|14|13.99|13.9|13.97|14.17|14.19|14.21|13.96|13.83|14.09|14.07|14.23|14.13|14.21|14.2|14.04|14.06|13.8|13.87|13.57|13.61|13.6|13.57|13.37|13.19|13.37|13.25|13.06|13.47|13.41|13.29|13.71|13.95|13.86|13.49|14.06|14.16|14.36|14.34|14.09|14.25|14.36|14.9|15.64|16.3||||||16.03|15.3|16.59|15.48|15.66|15.86|16.18|||15.61|15.42|15.35|15|15.45|15.2
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||10.41|10.37|10.35|10.57|10.64|10.3|10.93|11.29|11.23|10.85|10.82|10.91|10.79|10.8|10.82|10.79|10.83|10.67|10.88|11.7|11.4|11.27|11.51|11.5|10.86|11.33|11.46|11.14|10.48|10.47|10.29|10.79|11.48|10.83|11.39|11.88|11.73|10.66|11.11|11.35|10.78|10.66|10.73|11.42|11.37|11.46|10.42|10.28|10.55|11.18|10.62|10.78|10.51|10.9|10.99|10.72|10.62|10.62|10.44|10.58||10.54|10.38|10.53|10.41|10.21|10.15|10.14|9.79|10.3|9.62|9.46|9.52|9.67|9.84|9.42|9.33|9.45|9.6|9.47|9.27|9.31||||9.03|8.89|8.79|8.44|8.67|9.01|10.01|11.12|11|10|10.11|10.77|10.45|10.68|10.59|10.49|10.3|9.88|||9.72|9.84|10.04|10.71|10.94|10.21|10.37|9.94|10.1|10.17|10|9.66|9.78|9.57|10.2|10.1|9.74|9.75|10.01|10.47|10.33|10.94|10.81|10.66|10.7|10.16|9.24|9.08|9.05|8.98|8.82|8.8|8.43|8.25|8.26|8.22|8.38|8.35|8.16|8||||||7.86|7.81|8|8.07|8.5|8.35|8.39|8.61|8.71|8.84|8.93|9.12|9.33|9.28|9.38|9.18|9.46|9.49|9.63||9.45|9.28|9.14|9.32|9.2|9.25|9.06|8.95|8.73|8.66|8.9|8.96|8.95|9.06|8.92|9.03|8.82|8.82|8.61|8.75|8.7|8.63|8.68|8.65|8.63|8.82|8.77|8.7|8.78|8.83|8.61|8.52|8.39|8.26|8.55|8.53|8.61|8.6|8.78|8.71|8.84|9.25|9.15|9.29|9.01|8.98|8.97|9.47|9.67|9.97|9.83|10.55|10.4|10.49|10.61|10.77|10.29|10.19|10.79|10.67|10.41||||||9.46|9.02|9.46|9.55|10.27|10.72|10.87|||10.74|10.67|10.91|11.04|10.7|10.29
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||10.16|9.92|9.76|10.74|10.57|10.51|10.76|10.31|10.5|10.39|10.21|10.13|9.72|9.96|10.01|9.69|9.77|9.47|10.07|10.63|10.03|10.15|9.95|9.73|9.81|9.84|10.12|9.96|9.99|9.79|9.4|9.39|9.23|9.34|9.3|9.48|9.92|9.46|9.85|9.86|9.68|9.2|9.13|9.68|9.41|9.35|9.14|9.08|9.19|9.71|9.85|9.83|9.96|10.22|10.08|9.5|8.89|9.07|8.68|8.79||8.5|8.38|8.47|8.51|8.49|8.28|8.31|8.1|8.71|8.77|8.26|8.18|8.33|8.27|8.23|7.97|8.16|8.25|8.3|8.15|8.4||||7.64|7.42|7.49|7.06|7.32|8.03|7.92|8.22|8.5|8.37|8.44|8.54|8.48|8.2|7.84|8.05|7.94|7.22|||7.21|7.2|7.36|7.37|7.46|7.4|7.4|7.49|7.51|7.47|7.43|7.3|7.18|6.99|7.55|7.92|7.9|7.77|8.04|8.41|8.49|8.73|8.64|8.52|8.59|8.57|8.48|8.47|8.38|8.3|8.38|8.33|8.11|8.03|8.02|8.07|8.16|8.1|7.98|7.8||||||7.41|7.49|7.69|7.56|7.98|7.82|8.05|8.22|8.35|8.4|8.23|8.46|8.58|8.55|8.25|8.22|8.22|8.13|8.27||8.27|8.27|8.19|8.19|8.16|8.12|8.63|8.56|8.64|8.7|8.92|9.07|9.03|9.04|9.28|9.23|9.24|9.73|9.35|9.6|9.57|9.6|9.82|9.9|9.88|10.03|9.9|9.72|9.72|9.76|9.65|9.64|9.67|8.79|8.87|9.11|8.42|8.38|8.47|8.36|8.21|9.04|8.87|8.81|9.49|8.99|9.13|9.18|9.11|9.19|9.07|9.36|9.33|8.98|9.1|8.83|8.03|7.82|7.8|8.16|8.19||||||8.32|8.36|8.92|8.8|9.78|10.51|11.2|||10.5|10.9|11.24|11.12|10.95|9.95
08220|100609|/equities/qingsong|SHANGHAICOMP||4.22|4.25|4.2|4.39|4.39|4.31|4.31|4.43|4.42|4.25|4.27|4.25|4.15|4.19|4.21|4.23|4.18|4.1|4.26|4.4|4.45|4.4|4.4|4.42|4.39|4.42|4.34|4.46|4.46|4.37|4.2|4.26|4.2|4.16|3.97|3.95|3.93|3.98|4.08|4.09|4.09|4.07|4.09|4.1|4.09|4.12|4.15|4.07|4.16|4.15|4.06|4.27|4.26|4.14|4.1|4.21|4.23|4.19|4.22|4.22||4.21|4.16|4.12|4.14|4.17|4.14|4.05|3.97|4.24|4.23|4.25|4.21|4.28|4.39|4.38|4.18|4.13|4.23|4.01|3.94|4.17||||4.2|4.22|4.11|3.85|3.83|3.95|3.89|4.12|4.26|4.17|4.32|4.6|4.4|4.69|4.82|5.05|4.59|4.4|||4.24|4.39|4.22|4.02|4.1|3.86|3.81|3.88|3.93|3.9|3.89|3.79|3.77|3.7|3.96|4.06|4.07|4.06|3.98|4.01|4.02|4.12|4.06|4.04|3.97|3.89|3.87|4.02|4.06|4.12|4.14|4.07|4.14|4.02|3.92|3.99|4.02|3.98|3.99|3.9||||||3.64|3.63|3.72|3.58|3.84|3.86|3.96|3.97|3.82|3.82|3.79|3.9|3.94|3.97|3.92|3.91|3.92|3.86|3.85||3.79|3.75|3.76|3.8|3.75|3.71|3.8|3.88|3.92|3.78|3.77|3.76|3.73|3.69|3.64|3.62|3.67|3.68|3.68|3.61|3.65|3.64|3.57|3.52|3.49|3.55|3.59|3.59|3.61|3.61|3.64|3.6|3.59|3.56|3.59|3.57|3.61|3.51|3.51|3.48|3.46|3.51|3.53|3.45|3.5|3.46|3.39|3.44|3.53|3.57|3.61|3.64|3.63|3.71|3.72|3.68|3.75|3.75|3.81|3.93|3.92||||||3.86|3.84|3.95|3.85|4.23|4.51|4.45|||4.28|4.28|4.25|4.28|4.45|4.37
08221|100693|/equities/sayram-agri|SHANGHAICOMP||5.13|5.12|5.14|5.12|5.16|4.93|4.99|5.09|5.07|4.97|4.94|4.91|4.88|4.74|4.75|4.72|4.67|4.6|4.63|4.8|4.82|4.79|4.79|4.75|4.7|4.74|4.79|4.79|4.79|4.86|4.49|4.71|4.89|4.86|4.83|4.83|4.83|4.76|4.87|4.98|4.93|4.97|4.97|5.1|5.1|5.09|5.09|5.07|5.2|5.41|5.46|5.55|5.36|5.54|5.47|5.3|5.28|5.38|5.51|5.72||5.87|5.34|5.41|5.23|5.17|5.21|5.3|5.07|5.25|5.14|5.09|4.95|4.86|4.94|4.78|4.72|4.82|4.95|4.5|4.45|4.62||||4.46|4.28|4.46|4.49|4.99|5.54|5.95|6.36|6.37|6.14|6.09|6.37|6.12|6.09|6.03|5.57|5.77|5.92|||6.01|6.07|6.04|6.15|6.03|5.93|5.76|5.73|5.79|5.84|5.47|5.26|5.14|5.05|5.59|5.88|5.67|5.68|5.57|5.93|5.92|6.08|5.98|5.87|5.79|5.85|5.85|5.72|5.78|5.86|5.63|5.58|5.71|5.71|5.93|5.55|5.72|5.65|5.51|5.4||||||5.47|5.23|5.36|5.31|5.61|5.58|5.91|5.83|5.76|5.98|5.88|6.06|6.09|5.97|6.03|6|6.16|6.1|6.15||6.01|6.13|6.29|6.99|7.11|6.46|5.87|5.86|5.95|5.87|5.86|5.7|5.65|5.63|5.62|5.68|5.69|5.58|5.57|5.45|5.49|5.47|5.52|5.44|5.47|5.52|5.62|5.58|5.56|5.63|5.6|5.6|5.8|5.71|5.88|5.92|6.03|6.14|6.14|5.97|6.07|6.08|5.86|5.93|5.8|5.65|5.53|5.69|5.79|5.94|5.76|6.19|6.34|6.4|6.47|6.48|6.06|6.3|7|7.78|7.07||||||6.43|6.3|5.95|5.92|5.38|5.62|5.56|||5.46|5.7|5.18|5.09|5.27|5.16
08222|100560|/equities/talimu-agric|SHANGHAICOMP||9.5|9.47|9.58|9.17|9.23|8.39|8.43|8.59|8.42|8.27|8.18|8.14|8.01|8.11|8.12|8.09|8.03|8.15|8.38|8.21|8.37|8.35|8.37|8.34|8.26|8.34|8.39|8.53|8.52|8.39|8.12|8.41|8.61|8.62|8.47|8.26|8.27|8.22|8.48|8.65|8.5|8.48|8.51|8.8|8.86|8.78|8.74|8.75|8.72|9.15|9.26|9.49|9.41|9.52|9.75|9.4|9.44|9.53|9.49|10.03||10.18|9.87|10.11|9.19|9.23|9.29|9.35|8.88|9.46|9.09|9.08|9|8.93|9.27|8.71|8.51|8.69|9.04|8.52|8.4|8.31||||7.79|7.36|7.64|7.39|7.88|8.75|9.72|10.8|10.41|10.22|9.78|9.73|10.81|10.29|9.35|8.5|8.4|8.91|||9.31|8.46|8.3|8.55|8.39|8.35|8.1|8.18|8.16|8.12|7.38|7.27|7.17|7.08|7.73|7.97|7.7|7.75|7.66|8.16|8.15|8.25|8.19|7.9|7.79|7.76|7.84|7.82|7.91|7.92|7.75|7.67|7.71|7.64|7.73|7.6|7.81|7.68|7.61|7.51||||||7.33|7.17|7.4|7.4|7.88|8.08|8.06|8.37|8.26|8.56|8.58|8.71|8.61|8.57|8.65|8.28|8.55|8.51|8.67||8.37|8.16|8.11|8.29|8.37|8.42|8.32|8.21|8.24|8.16|8.2|8.12|8.14|8.16|8.06|8.09|8.01|7.84|7.77|7.73|7.83|7.77|7.86|7.8|7.66|7.82|7.96|7.83|7.91|7.96|7.85|7.83|7.98|7.96|8.22|8.35|8.34|8.46|8.52|8.39|8.69|8.62|8.04|7.95|7.85|7.71|7.4|7.88|7.83|7.93|7.77|8.25|8.17|8.25|8.43|8.46|8.21|8.14|8.75|9.17|8.94||||||8.13|7.86|7.63|7.77|7.47|7.57|7.48|||7.54|7.69|7.43|7.34|7.58|7.51
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||5.9|6.24|6.09|6.53|6.47|6.99|6.6|6.45|6.22|6.18|6.06|5.99|6.04|5.82|5.81|6.05|5.78|5.25|5.24|5.63|5.58|5.76|5.64|5.72|5.76|5.69|5.17|5.17|5.23|5.25|5.12|5.32|5.44|5.26|5.37|5.34|5.48|5.36|5.32|5.38|5.36|5.08|5.03|5.19|5.2|5.17|5.08|5.05|5.23|5.17|5.17|5.19|5.25|5.41|5.29|5.49|5.35|4.86|4.79|4.82||4.72|4.74|4.75|4.72|4.77|4.91|4.85|4.83|4.73|4.45|4.38|4.36|4.32|4.35|4.36|4.36|4.31|4.33|4.3|4.22|4.39||||4.53|4.29|4.36|4.13|4.43|4.92|4.97|5.17|5.33|5.14|5.21|5.31|5.35|5.41|5.37|5.42|5.22|5.24|||5.17|5.16|5.18|5.2|5.28|5.18|5.21|5.35|5.31|5.28|5.32|5.1|5.11|5.01|5.31|5.52|5.64|5.68|5.41|5.64|5.77|6.06|5.77|5.77|5.81|5.28|5.21|5.31|5.24|5.32|5.3|5.28|5.33|5.28|5.3|5.35|5.41|5.39|5.37|5.11||||||4.94|5.01|5.57|5.57|6|6.03|6.05|6.16|6.18|6.18|6.14|6.3|6.31|6.42|6.39|6.4|6.59|6.62|6.8||6.4|6.29|6.25|6.33|6.51|6.42|6.68|6.62|6.55|6.57|6.7|6.52|6.53|6.29|6.35|6.31|6.38|6.38|6.36|6.45|6.48|6.37|6.49|6.38|6.36|6.55|6.6|6.71|6.67|6.68|6.7|6.61|6.7|6.52|6.52|6.5|6.46|6.53|6.54|6.13|6.03|6.2|6.12|6.12|6.34|6.23|6.15|6.4|6.54|6.62|6.5|6.73|6.87|6.84|6.63|6.52|6.62|6.56|6.86|7.11|7.33||||||7.18|6.99|7.41|7|7.78|8.08|8.29|||7.87|7.47|7.74|7.44|7.83|7.83
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||13.04|11.85|11.74|11.88|11.71|11.66|11.7|11.85|11.82|11.87|11.9|11.85|11.72|11.78|11.77|11.77|11.52|11.34|11.52|12.35|12.37|12.54|12.6|12.49|12.45|12.36|12.67|12.67|12.62|12.67|12.57|12.72|12.83|12.99|13.4|13.49|13.76|13.8|14.02|14.03|13.24|13.48|12.82|13.13|12.77|12.84|12.69|12.59|12.68|12.64|12.63|12.77|12.62|12.53|12.57|12.71|12.67|12.82|12.75|12.85||12.78|12.88|12.9|12.62|12.52|12.7|12.79|12.72|13.12|12.5|12.34|12.4|12.32|12.49|12.34|12.31|12.28|12.41|12.31|12.1|12.48||||12.35|11.94|12.27|12.19|12.25|13.15|13.59|14.27|14.14|13.86|13.9|14|13.63|13.71|13.07|13.2|13.41|13.7|||13.82|13.57|13.48|13.63|13.54|13.2|12.96|13.05|13.16|13.08|13.05|12.77|12.31|12.11|12.93|13.35|13.08|12.77|12.86|13.05|13.09|13.21|13.15|13.22|13.08|12.79|12.74|12.67|12.65|12.77|12.76|12.76|12.83|12.78|12.84|12.54|12.68|12.64|12.48|12.41||||||12.17|12.1|12.2|12.38|12.47|12.68|12.71|12.87|12.83|12.98|12.86|13.2|13.27|13.15|13.18|13.18|13.39|13.36|13.47||13.23|13.41|13.42|13.27|13.13|12.91|12.68|12.66|12.67|12.47|12.53|12.6|12.59|12.75|12.63|12.69|12.63|12.43|12.41|12.13|12.14|12.05|12.1|12|12.02|12.09|12.28|12.18|12.15|12.18|12.15|12.07|12.19|12.23|12.27|12.08|12.17|12.2|12.33|12.28|12.66|12.67|12.29|12.28|12.15|12.22|11.83|11.8|12.05|12.14|12.13|12.63|12.63|12.88|12.73|12.97|13.26|13.59|13.3|13.49|13.34||||||12.92|12.64|12.9|13.3|12.9|12.65|12.43|||12.59|12.63|12.46|12.52|12.76|12.77
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||6.31|6.42|6.38|6.46|6.5|6.45|6.25|6.38|6.27|6.28|6.22|6.15|6.07|6.09|6.1|6.09|6.03|5.99|6.03|6.28|6.24|6.23|6.16|6.16|6.17|6.2|6.27|6.32|6.3|6.25|6.08|6.18|6.26|6.26|6.09|6.2|6.23|6.23|6.39|6.33|6.35|6.39|6.32|6.47|6.49|6.4|6.34|6.67|6.85|6.85|6.86|6.85|6.84|6.96|7.15|6.89|6.79|6.57|6.38|6.3||6.12|6.13|6.26|6.25|6.23|6.15|6.05|5.95|6.18|6.09|5.99|6|6.02|6.09|6.05|6.01|6.05|5.98|5.95|5.85|6.01||||5.83|5.64|5.81|5.55|5.94|6.6|7.33|7.79|8.13|7.91|8.23|7.91|7.68|7.99|7.74|7.88|7.52|7.36|||7.24|7.33|7.12|7.02|7.1|7.06|7.04|7.08|7.11|7.11|7.05|6.93|6.87|6.75|7.21|7.35|7.31|7.21|7.36|7.68|7.61|7.78|7.63|7.54|7.52|7.46|7.43|7.63|7.51|7.58|7.54|7.44|7.49|7.4|7.45|7.62|7.63|7.48|7.46|7.24||||||7.02|7.04|7.14|7.04|7.41|7.44|7.58|7.74|7.76|7.89|7.88|8.11|8.23|8.22|8.17|8.13|8.22|8.23|8.28||8.22|8.11|8.13|8.04|7.97|7.94|8.17|8.02|7.96|7.85|8.04|8.13|7.85|7.95|8.07|7.94|8.04|8.13|7.99|8.07|8.13|8.11|7.95|7.77|7.72|7.88|7.85|7.92|7.85|7.83|7.84|7.53|7.46|7.23|7.44|7.47|7.55|7.52|7.45|7.39|7.4|7.8|7.88|7.75|8.14|8.1|8.06|8.54|8.69|8.84|8.61|9.13|8.88|9.06|9.05|8.77|8.89|8.99|9.3|9.74|9.56||||||9.96|9.85|10.32|10.17|11.12|12.36|12.97|||12.24|12.46|12.06|11.56|12.3|11.64
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||16.02|16.56|16.24|16.64|16.35|15.87|15.82|16|15.98|15.94|15.97|15.41|15.5|15.35|15.14|14.83|14.82|14.51|14.61|15.2|15.37|15.57|15.74|15.05|15.54|15.04|15.15|14.98|14.97|14.51|14.28|15.02|14.88|15.25|13.86|13.27|13.21|13.15|13.45|13.38|13.18|13.08|13|13.31|13.22|13.18|13.2|13.07|13.34|13.57|13.66|13.67|13.79|14.13|14.03|14.4|13.96|14.28|14.24|14.12||13.72|13.71|13.54|13.42|13.21|12.89|12.7|12.08|13.23|13.11|12.99|13|12.91|12.94|12.93|12.96|12.79|12.84|12.9|12.82|12.9||||12.26|11.62|11.72|11.3|12.33|13.7|13.52|14.27|15.15|14.66|14.3|14.02|13.88|13.77|13.31|13.79|13.9|14.14|||13.88|13.78|13.47|13.39|13.44|13.91|13.61|13.54|13.62|13.7|13.48|13.39|13.29|12.76|13.91|14.55|14.68|14.67|15.09|16.29|16.9|17.44|17.06|16.8|16.54|16.86|17.24|16.87|17.25|16.69|16.88|16.76|16.8|16.49|16.53|16.25|16.5|16.56|16.68|16.15||||||15.61|15.58|15.71|15.63|15.25|15.21|15.3|16.13|15.9|16.44|16.18|16.92|17.24|17.16|17.55|17.78|17.45|16.35|17.41||17.2|17.08|17.24|17.32|18.12|17.1|17.33|17.24|15.67|15.51|16.34|16.83|16.55|16.46|16.2|16.11|16.44|16.55|16.53|16.32|17.15|17.45|16.9|16.58|16.75|16.95|16.16|16.73|16.65|16.85|15.32|15.03|15.25|15.08|15.05|14.45|14.68|14.65|14.95|15.08|14.82|15.05|14.86|14.59|15.57|15.64|15.91|16.73|17.25|16.51|15.01|15.83|15.89|16.14|15.88|15.41|15.61|15.43|16.68|18.2|19.65||||||18.92|18.68|20.76|18.99|17.6|17.99|18.8|||17.77|17.42|16.81|16.1|16.28|16.25
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||6.25|6.26|6.23|6.34|6.35|6.16|6.23|6.27|6.16|6.14|6.11|6.07|6.02|5.98|5.97|5.99|5.94|5.81|5.88|6.15|6.24|6.25|6.25|6.25|6.29|6.28|6.3|6.39|6.34|6.34|6.12|6.2|6.17|6.16|6.15|6.08|6.04|5.96|6.17|6.16|6.2|6.31|6.2|6.23|6.24|6.14|6.2|6.09|6.26|6.2|6.18|6.21|6.21|6.26|6.27|6.45|6.49|6.62|6.71|6.66||6.66|6.81|6.88|6.95|6.91|6.96|6.78|6.47|6.76|6.82|6.76|6.86|6.66|6.89|6.75|6.69|6.63|6.83|6.67|6.45|6.45||||6.29|5.86|5.55|5.71|6.19|6.88|6.64|6.4|6.4|6.4|6.32|6.34|6.28|6.55|6.38|6.02|6.12|6.21|||6.04|5.92|5.85|5.77|5.86|5.84|5.83|5.89|5.98|5.86|5.86|5.66|5.66|5.56|5.85|6.03|5.98|5.9|6.05|6.33|6.38|6.52|6.61|6.6|6.58|6.67|6.63|7.03|6.85|6.88|7.04|7.14|7.25|7.04|7.49|7.32|7.66|7.29|7.45|7.23||||||6.57|6.62|7.22|6.62|6.81|7.57|6.88|6.25|6.32|6.66|6.34|6.22|6.14|6.08|6.12|6.01|6.14|6.18|6.15||5.92|5.91|5.88|5.9|5.72|5.78|5.76|5.85|5.83|5.66|5.66|5.59|5.6|5.65|5.62|5.62|5.61|5.54|5.59|5.69|5.72|5.73|5.79|5.79|5.84|5.9|5.82|5.75|5.99|5.96|5.96|6.09|6.1|5.97|5.89|6|6.02|6.16|6.06|6.24|6.36|6.24|6.13|6.22|6.36|6.4|6.29|6.08|5.53|5.64|5.48|5.61|5.67|5.77|5.76|5.82|5.93|5.95|6.09|6.12|6.06||||||5.79|5.49|5.6|5.4|5.62|5.77|5.78|||5.77|5.66|5.78|5.92|5.98|5.92
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||26|27|26.5|27.86|26.32|26.2|25.83|25.95|25.87|26.4|25.56|23.86|23.28|23.07|21.94|21.92|21.46|21.37|21.3|22.58|22.63|23.13|23.37|22.85|22.57|22.19|22.25|22.26|22.32|22.22|21.64|22|21.77|22.03|21.32|21.37|21.36|21.36|22.32|22.2|21.23|21.36|21.39|21.82|21.68|21.41|21.57|21.41|22.1|22.26|22.52|22.66|23.18|23.86|22.76|23.15|22.95|23.17|22.53|21.38||21.12|21.3|21.3|21.17|21.29|21.62|21.27|20.6|21.4|21.15|21|21.21|21.8|21.74|22.19|21.66|22.22|20.54|21.6|22.46|21.83||||20.89|20.84|21.43|19.48|20.46|22.73|22.3|23.15|24.69|23.52|22.71|22.66|21.43|20.81|20.32|21.4|21.69|22.22|||21.9|21.9|22.41|22.62|22.43|22.32|22.72|21.78|21.89|21.8|21.58|21.46|21.1|20.85|23.17|24.17|24.83|24.91|26.13|27.05|27.41|29.07|26.86|26.9|27.14|27.77|28.84|26.6|26.32|23.93|23.73|24.09|23.7|23.36|23.4|23.42|23.9|23.93|24.29|23.93||||||22.77|22.67|22.85|22.28|22.7|22.52|23.37|24.4|24.34|24.32|24.32|24.86|24.91|24.74|24.75|24.96|24.49|24.23|24.85||24.63|24.72|24.78|25.11|25.69|25.27|25.34|25.24|24.4|24.35|26.36|26.76|25.66|25.42|25.95|25.61|25.92|26.08|25.12|26.22|26.38|26.69|27.29|27.14|27.41|28.35|26.76|27.48|27.16|27.72|27.69|27.1|27.05|25.92|26.26|25.88|26.12|26.18|27.1|27.41|27.02|27.85|27.7|26.4|27.28|27.73|28.03|30.1|31.03|31.06|28.79|30.2|29.8|31.03|29.89|29.09|29.07|28.95|31.15|33.8|37.55||||||36.06|36.53|40.59|36.9|35.6|35.75|37.8|||37.38|38.91|39.96|39|40.99|38.85
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||10.45|10.73|10.38|10.73|10.7|10.33|10.53|11.4|10.91|10.97|11.11|11.24|11.23|11.02|11.06|10.43|9.93|9.83|10.1|10.41|10.22|11.35|10.9|10.64|10.64|11.04|10.92|11.52|11.1|10.62|10.21|10.53|10.46|10.29|10.38|9.44|9.39|9.59|9.79|9.57|9.81|9.05|8.46|8.48|8.29|7.92|8.02|7.84|8.05|8.26|8.13|8.28|8.35|8.64|8.79|8.79|8.71|8.33|8.42|8.32||7.96|7.9|8.25|8.22|8.4|8.49|8.12|7.84|8.48|8.22|8.15|8.36|8.47|8.03|8.2|8.31|7.55|7.76|7.48|7.14|7.62||||7.31|7.11|7.08|6.66|6.55|7.02|7.38|7.32|7.56|7.48|7.39|7.58|7.2|7.78|8.62|8.16|7.54|7.52|||7.37|6.7|6.09|6.05|6.11|6.06|6.04|6.07|6.06|6.15|6.02|5.99|6.06|5.8|6.21|6.55|6.59|6.6|6.66|6.9|6.99|7.12|7.2|7.14|7.17|6.91|6.65|6.85|7.02|6.92|6.86|6.87|7.12|7.2|6.81|6.93|6.84|6.97|6.81|6.74||||||6.13|6.21|5.86|5.76|6.11|6.34|6.74|7.01|7.73||||||||||||7.03|6.84|6.5|6.29|6.13|6.05|6.19|6.17|5.96|5.98|5.99|6.03|5.98|6.04|6.05|5.97|5.97|6.04|6|6.22|6.36|6.36|6.5|6.35|6.46|6.46|6.43|6.39|6.48|6.25|6.13|6.12|5.89|5.74|5.81|5.72|5.75|5.79|5.71|5.52|5.31|5.42|5.35|5.21|5.42|5.36|5.32|5.39|5.7|5.82|5.8|5.91|5.93|5.98|5.83|5.74|5.82|5.75|5.78|6.09|5.99||||||5.99|5.91|6.3|6.23|6.86|7.16|7.25|||7.13|6.83|6.83|6.7|6.98|6.84
08230|100431|/equities/yilite|SHANGHAICOMP||25.93|27.26|26.59|27.23|27.29|27.23|27.31|28.15|28.08|28.4|28.25|28.06|27.86|28.32|28.22|28.7|27.95|26.99|27.2|28.3|28|28.67|28.93|29.18|29.27|28.12|28.46|28.82|28.64|27.5|26.88|26.58|26.29|26.33|26.88|27.55|27.28|27.63|28.47|29.38|29.93|30.1|28.73|29.09|30.05|30.07|29.92|30.08|28.93|29.8|29.7|30.78|30.31|31.61|30.51|30.2|30.15|28.79|28.48|28.27||28.2|28.36|28.63|27.35|24.86|24.8|24.19|23.91|24.98|25.37|24.27|24.54|24.94|24.8|24.64|24.34|24.13|23.99|23.43|23.19|24.7||||24.6|24.18|25.19|24.99|24.99|27.77|28.78|30.24|29.66|30|30.34|30.91|28.1|27.93|25.9|27.53|27.81|27.43|||28.19|27.2|27.25|26.35|26.19|26.46|27.1|28.1|26.93|27.13|26.28|24.91|24.54|24.5|26.65|27.9|28.35|27.09|26.6|26.11|26.55|27.12|27.5|27.71|25.76|23.74|23.45|24.51|24.44|24.65|24.56|24.19|24.07|24.01|23.75|23.44|22.96|23.25|22.38|22.16||||||22.43|22.85|23.34|23.24|24.19|24.68|24.57|24.52|25.26|25.07|24.68|25.02|25.88|25.62|25.62|25.5|27.02|27.3|27.39||27.12|27.76|27.58|29.33|28.57|28.4|28.98|27.83|27.98|27.69|27.87|28.63|29.24|30|28.9|29.03|28.67|28.79|26.96|26.14|25.98|25.57|25.49|25.29|25.64|25.51|25.96|26.61|25.78|25.52|25.37|25.34|25.22|25.37|24.57|24.56|24.77|24.4|24.85|24.81|24.9|24.25|23.62|23.75|24.44|24.57|24.5|24.8|25.78|25.58|25.88|25.99|25.62|25.51|25.24|27.96|28.42|27.58|26.54|27.08|27.41||||||26.87|27.09|27.51|29.77|28.54|27.91|27.72|||29.11|28.2|26.97|26.8|27.58|28.17
08231|100886|/equities/xj-youhao|SHANGHAICOMP||7.93|8.2|8.2|8.44|8.87|8.06|7.33|7.53|7.73|7.91|7.71|7.64|7.75|7.39|7.32|6.88|6.94|6.65|6.36|6.63|6.8|6.95|6.69|6.6|6.56|6.5|6.5|6.56|6.66|6.39|6.11|6.24|6.28|6.19|6.3|6.22|6.35|6.39|6.34|6.53|6.69|6.97|6.34|6.28|6.2|6.15|6.14|6.11|6.25|6.42|6.33|6.5|6.19|6.35|6.3|6.24|6.11|6.38|6.24|6.22||6.37|6.34|6.33|6.43|6.71|6.75|6.14|6.06|6.3|6.55|6.2|6.3|6.17|6.17|5.61|5.85|5.42|5.52|5.52|5.43|5.39||||4.9|4.58|4.8|5.06|4.77|5.16|4.96|5.22|5.1|5.24|5.12|5.22|5.8|5.75|5.23|4.75|4.91|5.11|||4.96|5.03|4.96|5.05|5|5|4.95|4.98|5.07|5.12|5.14|4.9|4.92|4.64|4.82|4.85|4.73|4.63|4.65|4.74|4.77|4.78|4.75|4.64|4.54|4.47|4.4|4.52|4.53|4.57|4.52|4.5|4.55|4.38|4.5|4.36|4.49|4.47|4.48|4.31||||||4.38|4.18|4.32|4.24|4.43|4.56|4.51|4.69|4.53|4.73|4.74|4.89|4.76|4.65|4.59|4.6|4.7|4.59|4.64||4.46|4.48|4.52|4.59|4.8|4.91|4.46|4.54|4.64|4.44|4.39|4.41|4.3|4.23|4.24|4.28|4.22|4.21|4.18|4.22|4.25|4.23|4.28|4.25|4.1|4.21|4.21|4.23|4.21|4.2|4.22|4.19|4.23|4.2|4.18|4.15|4.15|4.12|4.11|4.06|4.04|4.06|4.06|3.91|3.99|4.01|3.84|3.89|4.02|4.05|4.11|4.17|4.24|4.35|4.44|4.41|4.46|4.45|4.49|4.53|4.6||||||4.41|4.3|4.37|4.33|4.5|4.68|4.63|||4.62|4.64|4.72|4.77|5.06|5.37
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||4.39|4.43|4.39|4.53|4.67|4.64|4.62|4.69|4.69|4.71|4.66|4.62|4.54|4.56|4.57|4.49|4.4|4.39|4.43|4.54|4.49|4.52|4.48|4.5|4.44|4.5|4.56|4.6|4.57|4.59|4.51|4.72|4.82|4.84|4.85|4.97|5|5.01|5.09|5.01|5.05|5.04|5.12|5.17|5.11|5.13|5.18|5.15|5.24|5.7|5.73|5.8|5.94|5.7|5.65|5.81|5.81|5.8|5.76|5.81||5.75|5.64|5.64|5.64|5.7|5.68|5.6|5.51|5.78|5.74|5.61|5.7|5.74|5.73|5.61|5.54|5.61|5.52|5.54|5.55|5.79||||5.74|5.46|5.52|5.41|5.42|5.86|5.9|6.27|6.71|6.54|6.58|6.55|6.27|6.14|6.01|6.18|6.06|6.19|||5.7|5.65|5.6|5.46|5.54|5.48|5.55|5.51|5.54|5.44|5.49|5.39|5.28|5.15|5.71|5.89|5.92|5.93|6.04|6.3|6.34|6.32|6.12|6.08|5.92|5.87|5.75|5.97|6.01|6.17|6.16|5.93|5.97|5.86|5.9|6.08|6.15|6.03|6.06|5.86||||||5.57|5.66|5.77|5.66|5.92|5.88|6.05|6.1|5.75|5.57|5.6|5.72|5.75|5.96|5.78|5.72|5.47|5.33|5.35||5.28|5.26|5.29|5.3|5.32|5.43|5.6|5.57|5.65|5.57|5.69|5.71|5.45|5.45|5.62|5.6|5.69|5.76|5.79|5.62|5.56|5.53|5.45|5.34|5.45|5.67|5.39|5.5|5.37|5.26|5.3|5.17|5.17|5.15|5.29|5.27|5.52|5.36|5.39|5.43|5.37|5.58|5.72|5.67|5.93|5.91|5.85|5.98|6.16|6.22|6.06|6.53|6.55|6.69|6.57|6.51|6.62|6.61|6.64|6.99|7.03||||||7.13|7.01|7.55|7.8|8.26|8.8|8.94|||9.04|9.75|9.66|9.58|10.28|10.1
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.89|0.92||0.84|0.85|0.84|0.84|0.81|0.79|0.79|0.75|0.8|0.85|0.86|0.78|0.71||||||||||||1.73|1.82|1.92|2.02|2.13|2.24|2.36|2.48|2.61|2.75|2.89|3.04|3.2|3.37|3.55|3.74|3.67|3.8|||3.81|4.01|4.06|4.14|4.22|4.11|4.29|4.3|4.48|4.43|4.54|4.32|4.11|4.18|4.4|4.63|4.87|4.78|4.97|5.13|5|4.76|4.53|4.31|4.19|4.23|4.14|4.3|4.24|4.46|4.52|4.58|4.36|4.26|4.34|4.57|4.35|4.3|4.53|4.47||||||4.7|4.95|5.21|5.48|5.48|5.67|5.48|5.62|5.61|5.84|5.91|5.86|6.17|6.36|6.45|6.42|6.11|5.95|6.25||6.15|6.47|6.58|6.88|6.88|7.04|6.9|7.14|7.21|7.17|7.1|7.05|6.94|6.61|6.48|6.78|6.88|6.55|6.48|6.68|6.62|6.96|7.33|6.98|6.65|6.77|6.72|6.4|6.74|6.98|7.35|7|7.37|7.76|7.58|7.98|8.33|7.96|7.58|7.71|7.34|6.99|6.66|6.34|6.61|6.72|6.72|6.4|6.37|6.07|5.78|5.64|5.58|5.77|5.86|5.58|5.49|5.23|5.5|5.36|5.1||||||4.86|4.64|4.42|4.21|4.43|4.58|4.82|||4.9|4.67|4.92|4.85|4.62|4.4
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||15.19|15.09|15.4|15.98|15.77|15.78|16.3|15.96|15.8|15.94|16.3|16.07|15.89|15.44|15.32|15.27|15.68|15.49|15.56|16.1|16.48|15.83|15.46|15.28|14.55|13.64|13.41|13.51|13.01|12.67|12.66|12.84|12.89|12.54|12.85|13.03|13|12.49|12.52|12.7|12.8|12.95|13.02|13.63|13.3|13.55|13.29|13.26|13.27|13.36|12.86|12.83|12.3|12.31|12.63|12.48|12.78|13.04|12.98|12.94||13.2|13.1|13.22|13.35|13.46|13.65|13.26|13.56|13.8|13.2|13.01|13.11|12.65|12.37|11.56|11.18|11.02|11.57|11.15|11.03|11.08||||10.69|10.58|10.54|9.99|10.43|11.55|11.24|11.76|11.79|11.84|11.52|11.93|12.19|12.05|12.2|12.23|12.37|12.6|||11.99|12.32|12.27|12.35|12.79|12.86|13.01|13.29|13.52|13.56|13.19|12.9|13.03|12.72|13.06|12.58|12.32|12.39|12.29|12.54|12.49|12.55|12.58|12.39|11.81|11.97|11.68|12.04|11.83|12.12|12.15|12|12.05|11.96|12.13|12.09|12.37|12.56|12.46|12.36||||||12.05|11.37|11.72|11.7|12.47|12.82|12.89|13.25|12.82|13.13|13.12|13.34|13.43|13.16|13.14|13.16|13.38|13.36|13.33||13.05|12.95|12.99|13.14|13.13|12.86|13.05|13.13|13.27|12.92|13.24|13.24|13.31|13.42|13.39|13.74|13.65|13.89|13.63|13.81|13.79|13.79|13.72|13.47|13.18|13.12|12.89|13.15|12.97|13.16|14.52|13.5|13.69|13.73|14.16|14.39|13.61|13.67|13.92|13.49|13.83|13.82|13.47|13.43|13.83|13.88|13.59|13.33|13.13|12.99|12.32|12.62|12.46|12.21|12.45|12.58|12.23|12|12.26|12.51|12.75||||||12.59|12.12|12.65|12.65|14.06|13.99|13.22|||12.86|12.75|12.06|11.83|11.84|11.8
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||27.54|27.32|27.7|27.97|27.06|27.73|28.23|28.24|28.25|28.33|28.9|29.03|29.5|30.03|30.2|29.06|28.05|27.9|28.45|29.62|29.99|29.9|30.19|29.98|28.89|28.78|29.74|29.73|32.04|32.75|31.67|32.09|32.05|32.4|32.21|31.49|32.31|31.17|30.53|29.58|29.75|27.42|26.96|28.18|28.02|27.83|27.16|26.29|26.64|27.14|26.49|26.53|26.49|26.58|26.56|27.3|26.04|26.99|27.95|28.69||29.1|28.07|28.14|27.79|27.65|28.03|28.92|27.94|28.19|26.84|26.91|26.86|25.14|24.99|24.86|24.44|24.42|24.65|24.68|24.14|24.05||||23.85|23.79|24.88|23.81|24.8|25.66|24.9|25.84|26.58|26.81|26.55|26.48|26.29|26.07|26.06|26.74|25.49|26.04|||25.99|26|26.08|25.85|26.1|26.39|26.8|26.65|26.35|25.68|25.99|25.88|26.09|24.86|24.6|25.46|25.49|25.55|25.55|26.45|26.81|26.74|25.5|25.59|25.64|25.72|25.75|26.25|25.35|25.68|25.3|25.06|24.56|23.23|23.45|23.45|23.36|23.35|23.37|23.28||||||24.28|23.48|24.27|24.2|24.65|24.01|24|25.12|26.02|26.49|26.6|26.22|26.31|26.1|26.75|26.67|25.68|23.96|23.9||22.9|23.92|22|21.54|21.28|21.49|22.47|21.82|24.24|23.76|24.11|24.29|25.12|23.58|23.06|23.05|22.94|23.55|23.75|24.39|24.31|23.97|24.85|23.93|24.28|22.36|21.8|20.92|19.02|19.21|19.3|18.59|18.4|18.36|18.81|18.78|19.63|20.06|20.3|19.89|19.78|20.18|20.01|20.2|19.47|19.21|19.44|19.48|19.49|19.99|20.83|20.36|20.7|21.44|21.45|20.88|21.38|22.06|21.07|20.5|21.1||||||20.67|19.57|19.45|18.33|18.5|19.2|18.99|||18.65|18.57|18.39|19|19.11|20.03
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||6.05|6.06|6.07|6.17|6.17|6.09|6.14|6.24|6.23|6.24|6.21|6.21|6.07|6.12|6.2|6.1|6|5.98|5.95|6.2|6.26|6.39|6.41|6.41|6.35|6.36|6.42|6.49|6.47|6.44|6.31|6.49|6.55|6.55|6.79|6.76|6.47|6.46|6.65|6.75|6.64|6.69|6.71|6.79|6.8|6.74|6.77|6.89|6.73|7.06|6.79|6.71|6.1|6|6.03|6.07|6|6.12|6.38|6.19||6.08|6.1|6.09|6.09|6.14|6.15|6.15|6.04|6.39|6.23|6.2|6.2|6.3|6.46|6.5|6.37|6.21|6.28|6.26|6.15|6.14||||6.05|5.85|5.84|5.65|5.81|6.45|6.5|6.91|7.13|7.11|7.22|7.37|7.21|7.72|7.62|8.08|8.33|8.57|||7.79|8.34|8.26|8.32|8.21|8.69|8.41|8.3|8.26|8.33|8.16|7.64|7.15|7.01|7.69|7.79|7.4|7.19|7.15|7.91|7.81|7.85|7.91|7.43|7.58|7.64|7.61|7.43|6.97|7.14|6.95|6.89|6.93|6.8|6.73|6.64|6.99|7.14|6.83|6.75||||||6.71|6.56|6.8|6.93|7.32|7.69|8.05|8.36|9.06|10.07|9.97|9.72|10.8|10.76|11.06|10.05|9.48|9.36|9.11||9.08|9.15|8.32|8.11|8.17|8.17|8.09|7.98|8.15|7.84|7.69|7.69|8|7.27|7.28|7.34|7.31|7.22|7.18|7.57|7.64|7.49|7.8|8.67|8.17|7.43|6.75|6.14|6.14|6.21|6.28|6.33|6.41|6.15|6.24|5.96|6.02|5.9|5.81|5.79|5.87|5.96|5.92|5.88|6.15|6.06|5.96|6.19|6.36|6.46|6.67|6.71|6.58|6.31|6.25|6.25|6.48|6.49|6.66|7.05|7.23||||||7.28|7.33|7.58|7.21|7.68|7.95|8.02|||7.96|7.96|7.83|7.89|7.91|7.88
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||4.08|3.98|3.94|4.02|4.02|3.92|3.94|4.02|3.97|3.95|3.97|3.93|3.86|3.86|3.85|3.79|3.77|3.72|3.83|3.94|3.91|3.94|3.91|3.92|3.88|3.93|3.92|3.98|3.98|3.92|3.84|3.93|3.97|3.93|3.93|4.01|4.05|4.07|4.24|4.06|4.05|4.04|4.05|4.17|4.13|4.16|4.14|4|4.11|4.14|4.19|4.2|4.3|4.43|4.28|4.2|4.1|4.1|3.99|4.03||3.94|3.99|4.01|4|3.94|3.94|3.96|3.9|4.12|3.94|3.89|3.85|3.94|3.96|3.85|3.78|3.82|3.74|3.73|3.68|3.81||||3.72|3.65|3.71|3.54|3.68|4.08|4.16|4.49|4.85|4.77|5.2|5.15|4.98|4.74|4.78|4.76|4.56|4.69|||4.61|4.63|4.73|4.89|4.61|4.62|4.75|4.84|4.4|4.24|4.16|4.04|4.04|3.91|4.25|4.42|4.43|4.26|4.51|4.75|4.69|4.82|4.73|4.59|4.57|4.6|4.62|4.62|4.52|4.56|4.58|4.64|4.51|4.38|4.39|4.48|4.6|4.57|4.57|4.52||||||4.32|4.2|4.35|4.24|4.44|4.4|4.35|4.49|4.56|4.55|4.59|4.68|4.83|4.8|4.72|4.87|4.92|4.91|5.13||5.12|5.04|5.09|4.93|5|4.91|5.25|5.31|5.22|5.45|5.46|5.83|5.68|5.4|5.51|5.01|5.07|5.19|5.22|5.42|5.64|5.72|5.6|5.21|5.16|5.39|5.45|5.31|4.83|4.93|4.75|4.32|3.93|3.83|3.93|3.99|4.04|4.04|4.04|4.06|4.01|4.23|4.3|4.3|4.54|4.75|4.68|5.13|5.16|5.25|5.02|5.3|5.13|5.22|5.18|5.09|5.1|5.06|5.2|5.47|5.66||||||6.04|5.71|6.2|6.36|7.07|7.86|7.59|||6.9|6.75|6.14|6.07|6.33|6.28
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||38.53|36.54|36.43|38.4|38.66|39.9|41.22|37.5|34.09|34.66|34.52|33.92|33.73|34.57|33.92|34.21|34.29|34.11|33.2|33.28|33.05|33.99|33.7|33.53|30.95|30.97|31.38|31.8|31.93|32.34|31.5|33.08|32.2|31.46|31.88|32.72|32.08|29.89|29.59|29.81|29.76|30.92|29.71|29.85|29.37|30.08|29.64|30.37|29.73|29.83|29.53|28.82|28.78|28.46|28.71|28.6|28.73|28.94|29.04|28.92||28.3|27.86|27.52|27.06|27|27.19|26.9|26.63|28.28|26.71|26.71|26.2|26.38|26.19|26.3|25.82|26.1|26.01|25.52|25.6|24.92||||22.65|21.88|22.08|21.8|21.77|23.46|24.15|24.56|25.24|24.7|24.47|24.63|24.6|24.92|24.44|25.49|26.21|26.98|||26.87|26.81|26.95|26.66|26.96|26.87|27.53|28.81|27.9|28.05|28.4|28.5|27.83|27.19|29.27|29.7|29.43|29.35|29.59|30.16|30.81|31.07|31.58|32.28|31.95|30.91|30.47|31.49|30.96|31.09|29.97|28.22|28.83|28.18|27.91|28.15|29.24|29.41|29.04|28.56||||||28.38|27.95|29.26|29.59|31.14|30.65|31.77|32.32|33.01|33.83|31.62|31.71|32.04|31.39|32.04|31.51|31.51|32.1|32.02||32.74|34.89|34.18|34.61|34.4|34.87|36.75|36.36|34.71|33.75|35.48|33.75|30.68|30.3|30.08|30|30.55|30.3|29.65|32.04|31.8|31.62|33.36|32.72|32.84|33.55|33.02|33.88|33.24|32.58|31.8|32.29|33.22|33.6|32.55|32.75|32.43|31.33|30.48|30.44|31.01|32.58|30.5|30.26|29.6|30.9|33.79|30.72|30.89|31|31.43|32.1|32.95|33.8|34.77|35.38|35.56|34.98|34.35|31.23|28.39||||||27.86|28.1|28.85|28.46|29.71|29.87|29.89|||29.96|30.63|30.92|31.35|32.86|32.58
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||8.33|8.31|8.39|8.82|9.05|8.94|9.15|9.22|9.22|8.85|8.85|9.04|9.26|8.42|8.47|8.34|8.38|8.29|8.39|9.03|8.9|8.8|8.9|8.95|9.05|9.64|9.4|9.66|9.39|9.34|8.94|9.35|9.5|9.5|9.59|10.01|10.53|9.95|10.58|10.4|11.04|11.17|10.51|11.48|10.44|9.49|9.47|8.61|8.2|8.47|8.5|8.44|8.33|8.55|8.42|8.3|8.09|8.9|8.55|9.48||10.32|9.38|9.73|10.81|9.83|8.94|8.61|8.28|8.7|7.91|7.54|7.18|6.97|6.74|6.81|6.19|6.17|6.17|6.12|6|6.11||||6.07|5.85|6.07|5.95|6.36|7.07|7.67|7.87|7.96|8.16|7.7|7.81|7.1|7.22|6.95|7.21|7.38|7.51|||7.26|7.43|7.45|7.44|7.47|7.45|7.44|7.65|7.41|7.34|7.28|7.08|7.03|6.74|7.11|7.32|7.29|7.24|7.38|7.72|7.88|8|8|7.86|7.75|7.85|7.6|7.62|7.51|7.63|7.52|7.51|7.64|7.48|7.54|7.38|7.66|7.68|7.56|7.31||||||7.28|7.03|7.19|7.14|7.51|7.71|7.69|8.27|8.21|8.76|8.65|9.25|9.2|9.29|9.65|10.07|9.15|9.25|9.08||8.25|8.39|8.61|8.35|8.13|8.14|8.79|8.99|9.11|8.28|8.15|7.98|8.06|8.14|7.57|7.69|7.55|7.54|7.42|7.54|7.76|7.79|7.88|7.83|7.45|7.67|7.65|7.77|7.7|7.75|7.61|7.4|7.55|7.41|7.53|7.45|7.4|7.29|7.29|7.36|7.25|7.41|6.74|6.72|6.9|6.85|6.65|6.88|7.08|6.93|6.98|7.02|7.2|7.19|7.25|7.15|7.27|7.3|7.11|7.25|7.26||||||7.02|6.91|7.07|7.07|7.46|7.73|7.69|||7.58|7.66|8.07|7.88|8.12|8.06
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||17.23|17.35|17.53|18.17|18.33|18.27|19|19.09|19.35|19.22|19.37|19.64|19.57|19.11|19.43|19.25|19.82|20.27|20.14|20.21|19.14|18.99|18.33|18|17.92|18.28|18.63|18.72|18.54|18.39|17.94|18.16|18.11|18.07|18.87|19.6|19.69|20.16|21.24|22.65|20.59|20.5|20.33|20.9|20.63|20.1|19.87|18.8|19.42|19.83|19.73|19.43|19.02|18.87|18.97|18.77|18.34|18.73|19.12|19.36||19.25|18.79|18.39|18.15|17.5|17.42|16.93|16.95|18.14|17.96|17.68|17.83|18.01|17.97|18.32|18.21|18.58|18.3|17.81|17.95|18.65||||19.08|17.87|18.53|17.45|19.39|21.54|22.15|22.8|23.46|23.72|22.95|24.3|23.72|23.14|22.02|23.2|22.83|23.77|||23.82|23.85|24.4|23.62|24.12|23.47|24.09|24.51|24.39|24.68|25.21|24.87|24.26|23.9|26.05|26.86|26.72|26.69|28.72|29.88|30.79|30.47|30.9|30.57|30.94|31.29|30.88|30.13|29.97|30.1|30.8|31.27|30.78|30.88|30.91|30.45|30.18|30|30.11|29.93||||||29.93|29.61|30.5|30.48|31.03|31.46|31.04|31.5|31.43|31.77|31.47|31.93|32.07|31.96|32.26|32.41|31.4|31.4|31.33||31.92|31.78|32.2|31.95|32.27|31.4|30.78|31.04|31.19|30.98|31.28|31.56|31.55|32.12|32.34|32.26|32.13|31.43|31.4|30.91|31.29|31.11|31.16|31.73|32.58|32.61|32.44|32.36|32.88|33.39|33.61|32.76|32.82|33.7|33.35|33.99|33.96|33.97|34.45|34.84|35.08|35.6|35.55|35.68|35|35.72|35.98|36.15|36.76|36.59|37.36|37.2|37.6|37.29|36.9|37.35|36.75|36.88|37.33|36.78|36.21||||||36.02|36.43|35.8|35.9|35.99|35.8|35.89|||36.83|36.5|37.1|37.8|36.99|37.54
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||12.62|12.02|11.8|11.89|11.8|12.2|12.12|11.64|11.21|10.68|10.4|10.59|10.45|10.58|10.77|10.49|10.59|10.58|10.09|9.92|9.45|9.09|9.15|8.99|8.56|8.15|8.27|8.53|8.61|8.6|8.32|8.2|8.21|8.29|8.25|8.3|8.4|8.59|8.52|8.74|8.32|8.26|8.43|8.49|8.79|8.87|8.8|8.8|8.76|8.34|8.12|8.51|8.1|7.92|7.9|7.68|7.96|8.38|8.81|8.49||8.94|8.51|8.1|7.71|7.34|7.5|7.54|7.54|7.18|6.84|6.51|6.21|6.3|6|5.71|5.63|5.93|6.24|5.96|6.27|6.1||||6.42|6.76|6.62|6.97|7.34|7.73|7.39|7.34|7.73|8.14|7.75|8.05|7.68|7.31|7.32|7.15|7.26|6.91|||6.58|6.27|6.18|6.5|6.49|6.23|6.2|5.9|5.63|5.36|5.1|5.19|5.46|5.28|5.34|5.62|5.63|5.8|5.58|5.68|5.41|5.15|5.26|5.05|4.93|4.79|4.84|4.78|4.77|4.66|4.59|4.55|4.55|4.46|4.45|4.37|4.48|4.57|4.54|4.49||||||4.48|4.72|4.82|4.77|4.78|4.77|4.78|4.83|4.8|4.84|4.85|4.92|4.93|4.86|4.79|4.78|4.85|4.85|4.78||4.71|4.65|4.59|4.62|4.65|4.73|4.78|4.79|4.77|4.73|4.88|4.91|4.83|4.74|4.72|4.86|4.83|4.93|4.97|4.99|5.03|5.05|5.06|4.97|5|4.81|4.83|4.62|4.58|4.44|4.51|4.43|4.59|4.54|4.47|4.42|4.47|4.49|4.45|4.27|4.16|4.21|4.18|4.23|4.27|4.13|4|4.16|4.28|4.35|4.34|4.35|4.42|4.46|4.25|4.3|4.33|4.14|4.36|4.45|4.4||||||4.33|4.3|4.46|4.47|4.67|4.74|4.81|||4.72|4.84|4.84|4.82|4.88|4.99
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||49.94|50.55|45.95|46.34|45.19|44.63|42.7|42.61|42.88|43.83|42.36|40.97|40.79|40.78|38.74|35.96|37.32|37.61|37.68|38.26|36.64|37.9|37.02|37.23|36.36|36.12|36.68|38.37|38.04|37.44|35.53|34.2|35.94|37.02|36.46|37.73|37.76|37.28|40.19|38.79|39.4|39.48|39.34|39.45|38.03|35.53|36.07|35.23|36.19|35.74|39.1|39.27|41.81|43.35|42.09|42.8|42.68|42.61|38.74|39.2||38.59|40.2|38.64|38.8|39.47|39.74|37.95|37.43|36.56|36.66|35.05|35.43|36.08|35.5|34.55|32.86|33.18|31.98|32.5|33.55|34.8||||34.73|34.11|31.89|31.03|32.7|34.47|34.57|34.45|37.25|34.4|37.1|39.9|38|36.3|37.7|38.1|37.01|36.88|||37.99|38.34|37.96|40.08|40.34|37.58|37.36|35.68|36.05|34.39|33.29|31.98|31.42|30.7|32.73|32.99|32.78|32.7|32.03|35.1|35.51|35.1|35.64|32.79|31.7|30.72|31.2|30.66|31.67|30.51|30.1|29.11|28.9|28.9|29.67|29.99|28.5|27.31|26.09|24.93||||||23.11|24.52|24.16|24.31|25.22|25.04|24.3|23.86|23.38|22.58|22.59|23.42|23|22.9|23.61|23.1|23.8|23.54|23.97||23.53|23.34|23.4|24.6|26.09|25.9|26.98|25.6|25.41|24.84|26.98|26.86|24.42|22.2|22.89|22.76|22.96|24|24.82|24.78|25.4|24.45|23.72|22.72|22.97|23.27|24.8|25.09|23.46|23.02|22.76|22.49|22.02|21.93|22.18|22.96|23.2|22.12|22.91|23.7|23.08|24.54|24.95|22.68|22.83|22.58|23.09|25.65|28|28.39|28.33|31|29.42|32.69|32.95|30.15|28|28.4|30.5|29.92|27.2||||||28.99|29.08|32.31|29.49|29.1|32.14|34.35|||31.23|34.68|32.44|33.3|32.25|29.32
08243|942814|/equities/syp-glass|SHANGHAICOMP||5.08|5.12|5.19|5.36|5.35|5.42|5.53|5.65|5.71|5.58|5.49|5.54|5.55|5.38|5.33|5.22|5.42|5.37|5.25|5.62|5.53|5.03|4.98|4.97|4.92|4.95|4.93|4.96|4.94|4.94|4.72|4.97|5.09|5.03|5.03|5|4.97|4.92|5.04|5.09|5.11|5.17|5.17|5.33|5.31|5.44|5.08|5.02|5.1|5.16|5.07|5.04|5.07|5.08|5.08|5.07|5.04|5.2|5.18|5.11||5.09|5.09|5.15|5.14|4.96|4.95|4.83|4.74|4.94|4.92|4.92|4.9|4.79|4.84|4.89|4.84|4.79|4.86|4.69|4.52|4.65||||4.55|4.41|4.51|4.39|4.47|4.8|4.85|5.1|5.17|5.18|5.16|5.23|5.2|5.42|5.28|5.37|5.36|5.55|||5.47|5.65|5.76|5.7|5.78|6.31|7|6.64|7.37|6.7|6.09|5.54|5.26|4.78|5.02|5.2|5.15|4.98|5.11|5.24|5.33|5.37|5.28|5.23|5.19|5.25|5.2|5.38|5.35|5.43|5.42|5.37|5.43|5.3|5.33|5.36|5.46|5.4|5.43|5.24||||||5.07|4.99|5.11|5.04|5.23|5.36|5.37|5.56|5.45|5.59|5.49|5.63|5.67|5.73|5.72|5.68|5.72|5.63|5.6||5.58|5.47|5.43|5.45|5.49|5.43|5.56|5.67|5.57|5.47|5.49|5.43|5.41|5.36|5.33|5.32|5.38|5.33|5.39|5.39|5.34|5.31|5.36|5.26|5.22|5.23|5.31|5.33|5.29|5.3|5.2|5.18|5.11|5.06|5.15|5.15|5.1|5.03|5.08|5.02|4.98|5.08|5.02|4.99|5.06|4.99|4.99|5.07|5.28|5.38|5.31|5.44|5.57|5.58|5.57|5.46|5.56|5.44|5.39|5.62|5.61||||||5.55|5.53|5.78|5.9|6.26|6.96|6.5|||6.3|6.66|6.71|6.46|6.56|6.52
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||0.419|0.42|0.418|0.423|0.426|0.424|0.425|0.425|0.429|0.427|0.427|0.428|0.428|0.423|0.423|0.422|0.422|0.422|0.417|0.426|0.428|0.419|0.416|0.418|0.415|0.419|0.419|0.422|0.421|0.424|0.419|0.428|0.43|0.43|0.431|0.432|0.428|0.426|0.429|0.432|0.432|0.432|0.432|0.435|0.433|0.433|0.426|0.423|0.426|0.425|0.425|0.424|0.425|0.419|0.42|0.423|0.421|0.427|0.429|0.425||0.427|0.426|0.426|0.426|0.422|0.419|0.416|0.415|0.417|0.42|0.42|0.421|0.419|0.418|0.421|0.421|0.417|0.422|0.42|0.415|0.42||||0.42|0.411|0.415|0.414|0.413|0.431|0.429|0.433|0.431|0.433|0.436|0.439|0.438|0.442|0.44|0.443|0.443|0.445|||0.444|0.447|0.452|0.449|0.448|0.449|0.453|0.448|0.461|0.47|0.462|0.452|0.45|0.431|0.437|0.437|0.439|0.439|0.442|0.443|0.446|0.443|0.441|0.445|0.445|0.445|0.448|0.45|0.449|0.453|0.448|0.446|0.448|0.447|0.445|0.446|0.452|0.45|0.446|0.449||||||0.445|0.444|0.447|0.446|0.449|0.453|0.453|0.456|0.455|0.455|0.455|0.458|0.459|0.458|0.459|0.457|0.457|0.457|0.457||0.457|0.452|0.449|0.449|0.448|0.446|0.447|0.45|0.449|0.449|0.452|0.453|0.451|0.451|0.45|0.449|0.45|0.447|0.445|0.447|0.447|0.443|0.441|0.442|0.443|0.443|0.442|0.447|0.449|0.451|0.449|0.448|0.448|0.445|0.445|0.444|0.444|0.432|0.432|0.432|0.429|0.432|0.43|0.433|0.435|0.439|0.436|0.439|0.446|0.449|0.446|0.451|0.45|0.458|0.456|0.454|0.456|0.452|0.452|0.462|0.463||||||0.461|0.455|0.456|0.457|0.464|0.476|0.463|||0.463|0.476|0.477|0.468|0.472|0.472
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||15.41|15.76|15.65|16.23|16.12|16.03|16.35|16.3|16.52|16.3|16.33|16.61|16.56|16.85|17.07|16.11|16.38|16.27|16.28|17.1|16.49|16.56|16.46|16.24|16.12|16.46|15.8|15.16|15.35|15.16|15.06|14.36|13.74|13.53|13.67|14.02|14.25|14.07|14.15|14.21|14.42|13.97|14.18|15.23|15.15|15.47|14.73|15.28|15.01|15.11|15.06|14.83|14.82|15.24|14.91|14.86|14.48|14.83|14.71|14.96||14.82|14.79|14.43|14.6|14.31|14.53|14.72|14.16|14.44|13.85|13.51|13.46|13.33|13.04|12.92|12.61|12.35|12.25|12.14|12.02|12.1||||11.9|11.38|11.01|10.72|11.5|12.52|13.05|13.61|13.56|13.62|13.33|13.47|13.34|13.49|13.16|13.6|13.78|14.38|||14.07|14.38|14.38|14.32|14.74|14.63|14.5|14.64|14.18|14.38|14.02|13.35|13.25|12.96|13.66|14.04|13.86|13.83|13.75|14.46|14.64|14.99|15.13|14.7|14.43|14.6|14.32|14.88|14.55|14.95|14.88|14.73|14.87|14.95|14.76|15.19|15.09|15.25|15.23|14.91||||||14.64|14.49|15.12|14.83|15.23|15.15|15.2|15.73|15.92|16.82|17.05|16.8|17.11|17.11|17.19|16.61|17.09|16.72|16.86||16.72|16.65|16.68|16.89|17.1|16.67|17.85|17.38|17.35|17.28|17.96|18.4|17.7|18.02|19.05|19.56|19.12|18.46|16.78|18|16.93|17.24|17.75|17.3|16.95|16.91|17.11|17.26|16.85|17.28|16|15.49|15.92|15.41|15.66|15.47|14.93|14.69|14.66|14.37|14.35|14.21|13.72|13.72|14.22|14.09|13.99|14.96|16.03|15.47|15.09|15.07|15.15|14.96|15.29|14.79|15.08|14.81|14.84|15.1|15.46||||||15.16|15|15.38|15.15|16.03|16.08|16.68|||16.4|15.94|16.16|15.99|16.15|16.9
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||4.53|4.75|4.97|5.13|4.91|4.46|4.14|4.1|4.31|4.19|4.25|4.18|4.14|4.18|4.29|4.13|4.2|4.09|4.28|4.52|4.49|4.32|4.24|3.85|3.87|4.13|3.98|3.62|3.58|3.49|3.31|3.41|3.44|3.42|3.45|3.53|3.58|3.46|3.59|3.55|3.53|3.5|3.5|3.64|3.58|3.58|3.49|3.44|3.48|3.56|3.6|3.6|3.62|3.64|3.67|3.65|3.56|3.72|3.67|3.73||3.63|3.64|3.57|3.66|3.67|3.69|3.68|3.64|3.89|3.71|3.37|3.44|3.43|3.42|3.4|3.39|3.41|3.37|3.36|3.31|3.45||||3.45|3.35|3.55|3.3|3.5|3.85|3.9|4.02|4.2|4.04|4.06|4.15|4.09|4.02|3.94|4.12|4.1|4.2|||4.14|4.14|4.17|4.23|4.31|4.36|4.46|4.42|4.39|4.44|4.4|4.15|3.95|3.82|4.2|4.42|4.44|4.36|4.57|4.85|4.83|4.91|4.89|4.72|4.81|4.72|4.72|4.7|4.72|4.68|4.68|4.54|4.45|4.33|4.43|4.57|4.74|4.7|4.36|4.18||||||4.05|4.01|4.14|4.02|4.22|4.26|4.41|4.46|4.5|4.45|4.44|4.59|4.66|4.65|4.59|4.54|4.46|4.41|4.5||4.45|4.47|4.4|4.48|4.45|4.53|4.72|4.62|4.44|4.42|4.56|4.48|4.4|4.5|4.64|4.6|4.66|4.77|4.59|4.73|4.59|4.57|4.66|4.62|4.67|4.8|4.73|4.8|4.79|4.51|4.51|4.45|4.41|4.16|4.26|4.3|4.32|4.24|4.28|4.27|4.15|4.4|4.49|4.48|4.72|4.66|4.57|4.98|5.17|5.35|4.86|5.16|5.14|5.22|5.3|5.02|4.99|4.92|4.93|5.23|5.34||||||5.34|5.34|5.62|5.63|5.92|6.43|6.66|||6.48|6.4|6.6|6.76|7.32|6.81
08247|102963|/equities/yibin-paper|SHANGHAICOMP||13.59|13.57|13.67|14.08|13.82|14.03|14.1|13.77|13.67|13.52|13.82|12.56|12.32|12.4|12.38|12.18|12.05|11.89|11.89|12.59|12.76|12.87|12.77|12.72|12.38|12.51|12.61|12.83|12.41|12.24|11.82|12.25|12.45|12.13|12.6|12.36|12.44|12.43|12.61|12.97|12.83|12.97|12.91|13.51|13.44|13.19|13.38|12.85|13.37|13|12.9|13.21|12.01|12.04|12.07|12.17|12.45|12.12|12.33|12.82||12.77|13.28|12.07|11.73|11.61|11.8|11.44|11.29|12.09|11.97|12.14|12.17|12.1|12.74|11.58|12.53|13.21|12.01|10.92|9.93|10.03||||9.81|9.6|9.36|9.07|9.74|10.72|10.83|11.44|11.46|11.48|11.42|11.67|11.55|11.7|11.5|11.77|11.91|12.23|||11.95|12.11|12.07|12|12.05|12.23|11.91|12.14|12.32|12.31|12.38|11.84|11.82|11.33|12.22|13.03|12.83|11.66|12.06|12.49|12.8|12.96|12.85|12.64|12.41|12.54|12.39|12.83|12.72|12.8|12.66|12.64|12.58|12.52|12.5|12.46|12.68|12.69|12.69|12.28||||||11.97|11.65|12.01|11.85|12.61|12.97|12.9|13.52|13.41|13.6|13.36|13.94|14.03|13.91|13.96|13.79|14.02|13.79|13.94||13.68|13.69|13.67|13.59|13.48|13.46|13.82|13.99|14.04|13.89|14.31|14.26|14.31|14.26|14.04|14.01|14.05|14.02|13.94|13.77|14.07|14.21|14.66|14.1|14|13.99|13.98|13.82|14.17|14.11|14.27|14.23|14.35|14.18|14.4|14.1|14.41|14.6|15.16|15.23|15.74|15.98|16.1|15.53|15.34|15.82|15.37|15.97|16.27|16.4|16.23|14.75|15.15|15.18|14.6|14.1|14.69|15.24|14.83|15.69|14.91||||||14.93|13.57|14.94|14.55|15.17|14.69|13.35|||13.18|13.64|13.64|13.92|14.31|14.3
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||52.12|50.49|49.86|50.65|51.86|50.17|48.01|48.84|48.29|47.94|48.06|49.52|49.66|50.76|51.21|52.58|50.62|51.61|52.55|55|51.73|53.35|53|51.7|51.29|51.16|53.21|52.69|50.65|52.09|52|52.41|50.7|51.58|53.65|52.63|52.53|54.83|54.49|54.12|51.77|52.83|52.11|51.35|50.61|53.18|52.28|51.7|48.94|47.43|47.3|46.8|46.6|46.87|47.7|47.37|45.55|46.35|46.51|49.05||46.2|46.52|46.45|45.31|46.44|47|46.98|44.8|43.51|42.79|42.9|42.48|42.99|42.56|41.65|40.68|40.28|40.01|41.03|41.26|40.48||||36.8|33.45|32.87|32.64|33.18|35.2|35.2|35.92|35.72|35.78|36.29|36.38|36.4|37.53|35.66|36.35|37.38|38.97|||39.38|40|40.18|39.2|39.7|41.03|42.01|41.45|41.45|42.74|42.3|42.56|42.4|42.46|45.3|47.73|43.39|43.22|43.74|46.38|48.5|48.63|48.39|49.21|49.41|49.4|49.37|49.44|49.29|50|50.13|50.05|50.18|49.38|49.69|50.6|52.4|50.2|51.4|50.69||||||49.35|51.55|52.6|53.4|54.29|54.29|55.2|55.99|54.99|55.55|55.68|53.46|54.47|53.26|54.52|56.29|54.39|55.59|57.53||55.11|52.6|54.19|53.94|52.95|48.88|48.95|49.73|49.3|49.48|50.04|50.51|51.02|52.23|51.63|50.8|51.32|46.65|45.63|44.46|44.4|44.48|44.76|45.15|46.14|47.28|47.76|47.91|47.46|46|46.98|47.1|47.51|48.18|48.5|48.24|48.5|48.43|49|49|50|51.36|49.95|48|49.73|47.75|46.31|49.74|50.59|49.56|49.36|49.94|50.82|51.67|51.28|52.38|53.2|54.82|54.89|54.34|51.64||||||52.08|51.66|53.39|53.85|51.32|50.6|48.95|||50.08|50.45|50.65|51.52|51.38|52.78
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||50.45|51.3|52.25|55.98|56.97|58.35|63.47|62.91|65.3|66.79|65.24|66.96|67.28|68.8|69.9|70.29|68.15|71.94|74.94|77.12|71.47|72.67|69.99|66.41|65.84|69.2|70.55|71.42|70.88|70.46|72.15|71.81|66.51|66.5|69.5|73.49|73.73|70.38|69.18|72.08|72.58|68.6|69.3|63|57.4|57.12|55.71|52.41|54.2|55.02|55|53.5|52.94|53.77|55.16|54.8|53|55|55.7|57.52||55.95|53.2|53.48|50.8|50.4|49.27|48.83|48.59|50.5|52.11|50.1|48.83|46.96|46.65|45.21|44.89|46.27|42.06|41.57|41.72|43.53||||41.56|39.93|43.87|40.86|42.12|45.72|46.66|48.58|49.26|50.2|49.95|48.52|48.95|49.5|50.25|52.13|53.87|56.2|||57.34|58|59.47|54.06|55.14|56|56.2|58.31|55.57|56.91|57.9|58.3|55.55|54.31|59.4|61.16|61.61|58.42|60.14|61.44|61.38|62.9|64.98|65.8|66|65.93|64|66.99|65|65.36|60.7|60.64|60.31|60.21|58.55|58.88|60.63|62.3|62.74|64.5||||||63.54|63.5|65.43|64.69|70.32|71.13|71.45|72.74|75.29|72.45|73.55|72.5|75.2|69.88|69.84|69.89|71.44|71.12|73.6||75.12|73.34|72.5|73.08|71.84|75.19|75.14|74.37|74.77|78.08|80.6|79.83|81|77.9|74.1|70.7|71.01|73.47|71.01|75.5|76.56|78.67|78.8|80.22|82.15|80.39|80.23|75.5|75.52|75.79|77.64|78.02|74.21|73|73|69.1|62.82|63.73|63.1|59.2|59.2|58.11|57.86|60.02|59.8|55.8|57.69|57.87|57.8|56.35|56.3|53.15|50.75|50.02|48.22|47.7|47|47.2|47.08|47.53|48.46||||||50.6|49.91|52.05|52.85|53.58|55.04|54|||53.02|53.01|53.95|53.5|54.2|55.22
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||13.6|14.3|13|11.82|11.77|11.63|11.65|11.75|11.62|11.63|11.68|11.63|11.5|11.48|11.58|11.54|11.48|11.27|11.57|12.1|12.16|12.3|12.31|12.27|12.21|12.28|12.25|12.31|12.27|12.04|11.47|12.02|12.27|12.18|12.18|12.23|12.12|12.13|12.29|12.37|12.52|12.78|12.5|12.7|12.31|12.15|12.14|11.96|12.2|12.22|12.06|12.19|12.26|12.34|12.36|12.73|12.76|12.99|13.12|12.9||13.1|13.25|13.42|13.67|13.25|13.3|13.37|12.96|13.78|13.83|13.97|14.56|13.77|15.3|14.97|15.87|16.16|15.75|15.33|13.94|15.09||||15.63|15.66|17.4|15.82|14.38|13.07|11.88|13.05|14.22|14.38|13.07|11.88|12.07|12.79|12.42|11.29|11.39|11.73|||11.43|11.15|10.9|10.66|10.65|10.52|10.6|10.68|10.66|10.53|10.44|10.16|10.09|9.88|10.64|11.14|10.92|10.8|11.37|12.02|12.25|12.34|12.34|12.3|12.1|12.17|12.11|12.62|12.73|12.68|12.48|12.43|12.38|12.12|12.19|12.16|12.32|12.42|12.4|12||||||11.8|11.78|11.76|11.84|12.42|13|13.31|13.2|13.37|13.48|13.6|13.51|13.03|13.01|13.02|12.69|12.71|13.41|13.29||13.1|13.14|13.28|12.87|12.67|12.58|12.45|12.45|12.41|12.45|12.24|12.23|12.22|12.23|12.23|12.22|12.2|12.22|12.2|12.17|12.2|12.22|12.28|12.23|12.15|12.64|13.44|13.52|13.39|13.12|12.61|12.65|12.58|12.49|12.35|12.5|12.35|12.38|12.65|12.36|12.69|12.65|12.26|12.41|12.45|12.34|12.6|12.6|12.6|12.81|13.26|12.89|12.99|12.75|12.61|12.38|12.27|11.87|11.88|11.81|11.25||||||11.18|10.97|11.14|11.07|11.34|11.61|11.49|||11.35|11.91|12.48|12.86|13.14|13.39
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||21.5|21.15|21.34|22.02|21.94|22.97|22.28|21.8|21.87|21.61|21.48|21.52|21.6|20.29|20.03|19.3|19.68|19.26|19.5|20.28|20.13|20.44|20.85|20.4|20.24|20.57|20.92|20.61|20.63|20.09|20.23|20.64|20.2|20.76|21.31|21.17|21.41|21.32|21.2|21.6|21.4|21.11|21.25|22.07|21.72|21.67|20.99|20.6|21.02|21.18|20.48|20.49|21.19|21.52|21.58|21.28|20.83|21.17|21.19|21.6||21.13|20.68|20.22|19.84|19.83|19.88|19.96|19.78|20.48|20.51|20.45|20.44|20.01|21.27|20.9|20.49|20.39|20.7|20.23|20.47|20.23||||18.95|17.44|15.93|15.57|15.8|17.2|17.36|17.71|17.75|17.76|17.75|18.03|17.87|18.14|17.95|18.25|18.2|18.57|||18.3|18.14|18.21|18.13|18.34|18.43|18.64|18.64|18.83|18.8|18.43|18.12|17.91|17.52|18.09|18.68|18.2|18.11|18.38|19.48|19.84|20.06|20.05|19.57|19.55|19.58|20|20.32|20.17|19.9|18.45|18.62|18.55|18.45|17.93|18.08|18.06|18.19|18.13|18.01||||||17.96|17.68|17.87|18.05|18.55|18.88|18.85|19.5|20.06|19.64|18.96|18.88|19.01|19.03|19.05|19.18|19.2|19.2|18.88||18.5|18.67|18.33|18.42|18.2|17.9|18.1|18.38|18.3|18.32|18.95|18.58|19.12|18.84|18.78|18.46|18.4|18.94|18.42|18.65|18.65|18.9|19.05|19.05|19.7|19.73|20.47|19.52|18.91|19.32|19.5|20.21|19.8|19.63|18.45|17.66|17.25|17.42|17.65|17.44|18.06|18.29|18.82|18.81|18.86|18.53|18.5|19.51|21.68|21.09|20.24|20.26|20.36|20.38|20.95|20.15|19.72|19.46|19.77|19.74|19.77||||||19.25|19.51|19.91|19|19.67|19.93|20.26|||20.32|20.97|21.06|20.93|21.11|21.68
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||119.52|132.8|133.6|143.99|142.9|138.5|146.1|136.53|133.98|121.8|112.95|121|119.8|117|119.87|108.97|112.34|114.38|120.39|126.72|115.2|109.99|99.99|95.35|89.8|92.8|95.58|86.89|87.58|88.33|91.25|93.06|84.6|90.48|93.42|92.48|92.6|94.66|93.23|91.48|86.99|91.03|90.18|100.2|102.32|97.99|89.08|85.99|84.9|82.6|84.21|76.55|73.12|78.08|79.24|75.9|72.55|76|70.54|64.13||58.3|56.22|56.5|54.61|54.8|56.26|57.21|56.16|59.75|60.08|57.03|54.72|53.7|52.03|52.21|52.59|52.26|51.18|49.26|48.3|48.7||||48.03|46.47|46.2|42|44.87|49.85|50.88|53.87|56.39|56.39|54.7|54.7|55.7|56.41|55.2|58.9|60.51|62.2|||63.99|64.04|66.44|64.11|65.8|66.36|69.4|70.16|69.98|72.24|68.62|71.62|68.84|71.01|78.9|81.31|84.62|82.75|77.02|76.87|78.94|77.9|81.17|82.02|82.9|80.51|80.93|79.08|74.4|74.25|75.75|78|74.61|74|70.7|70.33|72.34|74.5|73.7|75.25||||||75|78.17|79.98|80|81.91|74.46|75.96|80.16|82.62|84.24|87.16|85.46|91.3|89.86|93|95.98|101.01|103.06|110.7||123|122|125.9|133|126.5|129.42|138.79|136.3|134.64|140.5|152.47|158.83|150.26|154.85|161.9|162.91|148.1|142.1|140.6|135.88|137.41|135.01|137.7|148.6|139.68|126.98|125.23|128.5|134.15|136|134.94|129.69|128.56|124|131.58|143.17|130.15|128.65|125.8|125.51|114.1|120.26|122.7|136.01|142.38|141.9|129|137.53|141.5|143|141.41|141.96|145.92|145.87|147.5|141.82|137.25|124.77|113.43|117.17|121.32||||||124.11|113.8|120.1|125.75|131.69|130.24|130.41|||137.06|152.29|159.58|145.07|140.6|135.12
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||19.48|18.84|19.06|20.54|20.59|19.63|19.75|18.34|18.55|18.38|17.81|18.58|17.89|18.09|17.83|17.21|17.12|17.25|16.96|17.19|17.77|17.16|16.65|16.42|15.98|16.53|16.71|17.08|16.4|16.46|16.61|16.86|16.33|16.23|16.58|16.84|16.91|16.86|16.91|17.13|16.43|16.28|16.09|17.04|16.51|16.62|15.82|15.17|15.44|15.64|15.02|14.97|14.97|15.07|15.28|15.53|15.11|15.48|15.86|16||14.7|14.7|13.36|13.24|13.08|13.08|12.92|12.68|13.47|13.85|13.52|13.42|13.27|13.21|13.39|13.19|13.16|13.36|13.13|12.6|12.37||||11.99|11.1|10.39|9.66|10.6|11.78|12.03|12.84|12.87|12.36|12.14|11.97|11.77|12.3|12.2|12.97|13.09|13.62|||13.91|14.04|14.16|13.66|13.6|14.22|14.25|14.58|14.42|14.61|14.65|14.76|14.19|13.9|14.98|15.77|15.43|14.86|15.37|16.2|16.9|16.97|17.36|17.48|17.55|18.08|17.72|17.92|17.58|17.78|18.1|17.88|18.09|18.23|17.7|18.52|19|19.3|19.36|19.45||||||19.36|18.67|19.3|18.87|18.6|19.3|19.73|20|20.23|20.4|20.12|19.9|20.11|20.16|20.19|20.85|21.36|21.15|21.41||22.32|22.32|22|21.94|22.75|22.9|22.17|22.05|22.22|22.5|23.29|23.46|23.24|24.44|24|23.68|23.68|24.1|24.1|24.83|23.46|22.02|22.87|22.44|21.1|21.14|21.63|21.91|22.56|22.28|21.79|21.85|21|20.5|20.86|21.6|21.08|21.08|21.3|20.9|21.65|22.25|20.57|20.48|20.05|19.84|19.76|21.43|22.78|22.44|22.66|22.91|22.76|22.6|22.76|23.04|21.7|21.71|21.31|22.18|22.57||||||22.6|22.12|22.36|21.75|21.83|21.59|20.58|||20.95|20.52|21.5|21.38|21.51|22.11
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||3.45|3.43|3.39|3.45|3.44|3.42|3.42|3.47|3.44|3.45|3.48|3.49|3.47|3.56|3.47|3.44|3.37|3.34|3.4|3.47|3.47|3.54|3.56|3.6|3.59|3.63|3.67|3.67|3.68|3.69|3.66|4.07|4.18|4.27|4.26|4.16|4.2|4.06|4.14|4.17|4.19|4.28|4.16|4.24|4.25|4.06|4.05|4.03|4.09|4.14|4.13|4.21|4.17|4.12|4.14|4.21|4.25|4.38|4.4|4.31||4.25|4.35|4.39|4.34|4.39|4.51|4.47|4.48|4.69|4.67|4.75|4.71|4.65|4.81|4.81|4.79|4.76|4.74|4.76|4.67|4.72||||4.43|4.03|4.18|4.13|4.27|4.18|4.17|4.42|4.47|4.5|4.43|4.67|4.75|5.09|4.63|4.34|4.37|4.25|||4.19|4.22|4.11|4.11|4.18|4.05|4|4.07|4.14|4.26|4.11|4.27|4.22|4.15|4.25|3.86|3.64|3.66|3.33|3.48|3.58|3.66|3.68|3.68|3.65|3.74|3.78|3.86|3.85|3.9|3.84|3.83|3.86|3.83|3.86|3.85|3.91|3.91|3.9|3.81||||||3.88|3.84|3.98|3.96|4.08|4.15|4.26|4.24|4.27|4.27|4.35|4.45|4.3|4.28|4.26|4.25|4.29|4.29|4.17||4.05|4.01|3.97|4.03|4.06|4.05|3.92|3.95|3.95|3.88|3.89|3.91|3.9|3.92|3.94|3.96|3.95|3.89|3.91|3.89|3.9|3.9|3.92|3.88|3.88|3.9|3.95|3.97|4.01|4.01|4.06|4.03|4.09|4.16|4.12|4.12|4.2|4.01|4.05|4.05|4.15|4.17|4.09|3.98|3.92|3.93|3.86|3.85|3.94|3.97|4|3.93|3.97|3.99|3.97|4.03|4.16|4.06|4.11|4.1|4.09||||||3.92|3.9|3.96|3.99|3.91|3.93|3.89|||3.91|3.97|3.95|3.99|4.08|4.14
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||8.46|8.16|8.28|8.5|8.39|8.19|8.2|8.2|8.3|8.33|8.36|8.28|8.3|8.19|8.29|7.54|7.39|7.3|7.27|7.76|7.93|7.97|8.11|8.02|8.1|7.95|8.24|8.18|7.44|7.23|6.96|7.18|6.98|6.74|6.87|6.94|6.88|6.84|6.95|7.03|7.04|7.08|7.12|7.41|7.25|7.15|7.13|6.96|7.19|7.26|7.25|7.26|7.17|7.21|7.14|7.1|7.06|7.11|7.2|7.17||7.1|7.12|7.15|7.07|7.1|6.89|6.77|6.7|7.05|7.05|7.11|7.15|7.02|7.25|6.73|6.62|6.65|6.73|6.7|6.5|6.61||||6.67|6.44|6.66|6.53|6.74|7.29|7.43|7.7|7.83|7.71|7.6|7.81|7.92|8.22|7.92|7.81|8.25|9.01|||10.01|9.1|9.07|8.85|9.15|8.32|7.56|7.52|7.52|7.56|7.43|7.34|7.33|7.03|7.49|7.79|7.78|7.63|7.76|8.03|8.1|8.15|8.13|8.12|8.14|7.91|7.75|8.04|7.96|8.32|8.24|8.34|8.37|8.26|8.21|8.24|8.51|8.53|8.2|8.05||||||8.17|7.85|8|8.06|8.49|8.65|8.65|8.95|9.3|9.31|9.79|9.8|9.16|8.77|8.77|8.58|9|9.58|10.64||9.67|9.35|8.5|8.49|8.35|8.11|8.13|8.2|8.06|7.92|7.85|7.92|7.94|7.77|7.64|7.64|7.74|7.7|7.71|7.95|8.4|8.63|8.57|8.29|8.18|8.14|8.13|8.13|8.27|7.91|7.94|7.94|8.07|8.01|8.19|8.16|7.98|8.02|7.72|7.49|7.53|7.48|7.39|7.18|7.21|7.17|6.98|7.16|7.33|7.3|7.32|7.17|7.28|7.34|7.27|7.16|7.34|7.19|7.53|7.76|7.82||||||7.8|7.44|7.75|7.91|8.42|8.7|8.23|||8.37|8.63|8.81|8.24|8.65|7.86
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||6.34|6.32|6.33|6.54|6.56|6.61|6.6|6.6|6.79|6.75|6.82|6.9|6.88|6.89|6.73|6.62|6.52|6.37|6.36|6.67|6.71|6.75|6.8|6.86|6.82|6.96|6.95|7.01|7.03|6.86|6.57|6.59|6.75|6.82|6.89|6.76|6.79|6.79|6.89|6.92|6.93|6.84|6.84|6.98|6.97|7.03|7.06|7.02|7.11|7.2|7.05|6.98|7|6.82|6.8|6.54|6.27|6.44|6.48|6.58||6.44|6.36|6.41|6.35|6.29|6.36|6.38|6.3|6.59|6.6|6.64|6.71|6.59|6.56|6.19|5.89|5.9|5.87|5.8|5.54|5.51||||5.2|4.88|4.86|4.82|5.06|5.56|5.65|5.97|6.02|6.05|6.01|6.15|6.25|6.24|6.16|6.28|6.29|6.43|||6.27|6.26|6.28|6.23|6.27|6.25|6.25|6.36|6.37|6.44|6.36|6.22|6.23|6.06|6.41|6.54|6.5|6.42|6.55|6.74|6.94|7.06|7.12|7.11|7.11|7.11|7.05|7.28|7.15|7.24|7.3|7.44|6.97|6.86|6.87|6.82|7|7.09|7.06|7||||||6.9|6.47|6.75|6.67|6.73|6.72|6.71|7.1|7.25|7.44|7.43|7.57|7.6|7.42|7.47|7.29|7.61|7.73|7.92||7.95|7.7|7.67|7.41|7.18|7.18|7.31|7.39|7.44|7.25|7.25|7.38|7.36|7.43|7.54|7.59|7.69|7.63|7.54|7.89|7.62|7.6|7.55|7.45|7.57|7.41|7.29|7.26|7.27|7.13|6.82|6.75|6.59|6.4|6.57|6.42|6.26|6.24|6.26|6.25|6.31|6.35|6.19|6.1|6.27|6.17|6.07|6.21|6.33|6.34|6.44|6.49|6.56|6.63|6.48|6.25|6.39|6.29|6.4|6.57|6.67||||||6.19|6.1|6.3|6.44|6.89|7.01|7|||7.04|6.9|7.04|7.05|7.12|6.83
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||20|20.48|20.69|21.75|21.22|20.39|20.88|21.18|20.83|21.23|21.61|21.8|21.29|21.64|21.77|22.19|20.98|20.57|19.9|20.59|20.85|21|21.36|21.2|20.21|20.74|21.05|21.4|20.83|20.02|19.22|19.29|19.57|19.51|19.99|20.62|20.9|20.85|21.04|21.75|22.1|21.71|22.28|20.25|20.35|20.14|19.96|19.46|20.19|20.38|20.19|20.17|19.9|19.28|19.23|19.3|19.28|20.18|19.8|20.04||19.24|19.04|19.36|18.62|18.12|18.06|18.06|17.9|18.88|19.2|18.15|18.84|18.65|18.68|18.61|18.72|18.52|18.36|18.02|18.32|18.48||||19.14|17.7|17.73|16.94|17.83|19.5|19.76|20.46|20.42|20.99|20.79|21.02|20.83|21.39|20.55|21.42|21.67|22.4|||22.84|22.9|23.32|22.92|23.03|23.22|23.32|24.59|24.4|24.58|25.44|25.43|25.39|23.5|24.82|25.61|25.65|26.21|26.98|27.8|29.98|30.85|31.05|31.37|31.35|31.4|31.07|32.73|32.08|33.18|32.19|32.52|32.39|32.87|32|33.5|35.5|36.45|36.15|35.12||||||34.91|36|37.91|37.8|39.18|38.55|38.74|38.88|38.81|39.75|36.5|35|35.05|33.51|35.4|35.56|36.37|37.53|36.07||35.88|35.97|35.43|36|36.31|35.61|34.95|34.5|34.66|34.7|35.5|36|35.7|35.96|35.92|35.85|36.38|35.07|31.88|31.3|32.15|32.5|32.79|32.54|30.65|31.1|31.35|31.44|31.73|32.12|31.12|31.1|31.9|32.85|32.68|33.02|32.45|32.49|32.6|31.76|31.99|31.77|31.59|31.41|30.88|31.8|30.73|30.57|31.75|32.69|32.67|32.48|33.03|32.7|32.84|33.97|33.29|33.91|33.58|34.2|34.27||||||33.13|32.5|33|33.58|33.99|33|32.8|||32.94|31.89|31.9|32.22|32.65|32.95
08258|100409|/equities/youngor-group|SHANGHAICOMP||6.41|6.34|6.29|6.35|6.33|6.3|6.31|6.35|6.32|6.31|6.34|6.3|6.23|6.25|6.27|6.32|6.23|6.21|6.31|6.47|6.52|6.57|6.56|6.56|6.5|6.54|6.56|6.6|6.58|6.55|6.5|6.59|6.66|6.71|6.75|6.76|6.78|6.83|6.85|6.8|6.69|6.63|6.65|6.64|6.49|6.53|6.52|6.45|6.53|6.52|6.51|6.52|6.62|6.64|6.55|6.66|6.55|6.56|7.15|7.17||7.14|7.16|7.03|7.01|6.99|7.02|6.99|6.96|7.09|7.12|7.08|7.04|7.29|7.33|7.31|7.28|7.29|7.32|7.32|7.28|7.37||||6.83|6.54|6.58|6.54|6.59|6.84|6.65|6.81|6.95|6.86|6.84|6.9|6.88|6.98|6.88|6.94|6.87|6.97|||6.91|6.78|6.72|6.65|6.67|6.64|6.63|6.65|6.63|6.54|6.67|6.43|6.47|6.19|6.53|6.63|6.5|6.32|6.5|6.77|6.83|6.82|6.77|6.76|6.77|6.73|6.75|6.84|6.88|6.92|6.95|6.91|6.92|6.89|6.89|6.96|6.94|6.89|6.9|6.78||||||6.66|6.68|6.78|6.74|6.86|6.94|6.94|6.88|6.85|6.81|6.83|6.97|6.94|6.96|6.98|6.92|6.83|6.89|6.88||6.89|6.83|6.83|6.82|6.76|6.75|6.74|6.76|6.8|6.73|6.68|6.7|6.71|6.65|6.64|6.63|6.76|6.68|6.69|6.62|6.69|6.65|6.61|6.54|6.54|6.6|6.58|6.6|6.55|6.57|6.64|6.58|6.56|6.59|6.59|6.65|6.72|6.62|6.62|6.68|6.61|6.69|6.67|6.64|6.63|6.43|6.42|6.41|6.46|6.51|6.56|6.46|6.43|6.39|6.37|6.41|6.4|6.44|6.43|6.49|6.44||||||6.41|6.45|6.45|6.48|6.59|6.62|6.58|||6.66|6.6|6.63|6.7|6.86|6.79
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||11.21|10.98|10.85|11.09|11.1|10.94|11.07|11.24|11.19|11.16|11.3|11.35|11.15|11.2|11.35|11.33|10.89|10.73|10.78|11.22|11.39|11.54|11.42|11.38|11.32|11.37|11.36|11.51|11.58|11.33|11.2|11.47|11.68|11.6|11.85|12.1|12.12|13.14|13.18|13.55|13.76|13.17|12.58|12.67|12.59|12.42|12.18|12.08|12.31|12.5|12.35|12.42|11.94|11.91|11.84|11.92|11.88|12.11|12.11|12.25||11.98|12.1|12.18|11.83|11.79|11.98|12.23|12.39|11.94|11.86|11.5|11.56|11.51|11.57|11.62|11.76|11.89|12|12.01|11.71|11.95||||11.31|11.12|12.3|12.39|13.16|14.61|14.84|15.22|14.51|14.52|14.69|14.17|13.95|13.73|13.44|13.78|13.81|14.15|||13.89|13.96|13.86|13.7|13.72|13.73|13.57|13.83|13.8|13.8|13.5|13.27|13.11|12.98|13.88|14.4|14.1|13.9|14.3|14.87|15.22|15.41|15.54|15.49|15.22|15.37|15.37|15.76|15.62|15.9|15.85|15.89|15.95|15.8|15.85|15.7|15.93|15.99|15.85|15.69||||||15.58|15.44|15.9|15.83|16.27|16.34|16.46|16.92|16.81|17.35|17.58|18.24|18.35|17.55|17.84|17.45|17.88|17.67|17.77||17.57|17.32|17.47|17.82|17.98|18.09|17.82|18.15|18.18|18.02|18.17|18.67|17.55|17.92|17.04|16.92|16.75|16.49|16.33|16.11|16.35|16.02|16.46|16.28|16.23|16.34|16.48|16.64|16.68|16.8|17.1|17.11|17|17|17.18|16.37|16.45|16.83|16.88|16.82|17.23|17.57|16.53|16.29|16.19|15.75|15.32|16.52|16.78|16.87|16.83|16.74|16.83|17|16.92|17.2|17.42|17.56|17.34|17.24|17.19||||||16.8|16.73|16.88|17.4|17.08|16.66|16.57|||16.82|16.83|16.94|17.2|16.68|16.8
08260|100464|/equities/dayang|SHANGHAICOMP||20.3|20.55|20.77|20.97|21.12|21.21|21.27|20.8|20.18|19.9|19.91|20|19.19|19.85|18.98|19.2|19.12|19.64|19.98|19.96|19.32|19.19|19.91|19.98|19.94|19.59|20.25|19.76|19.34|18.49|18.18|18.59|18.71|18.73|19.15|19.72|20|19.55|19.92|20.35|19.95|20.39|19.8|20.1|20.12|20.18|19.29|19.09|19.74|20.34|21.07|20.4|20.43|21.16|21.22|21.76|21.49|21.45|21.69|19.73||20.82|19.27|20.37|20.03|19.56|19.15|19.3|18.86|19.51|19.55|18.32|18.02|18.44|18.43|18.26|18.25|18.4|18.44|17.77|17.98|18.69||||17.88|16.84|16.86|15.34|14.76|16.11|15.85|16.28|16.44|16.53|16.68|17.1|16.52|16.14|15.12|15.18|16.34|16.2|||18|17.25|17.1|16.86|16.44|16.44|16.61|16.75|16.66|17.17|18.2|17.53|17.55|16.7|17.93|18.3|17.86|16.24|16.33|17.04|17.74|17.78|17.69|17.13|17.39|17.34|17.03|17.22|16.25|16.5|16.72|16.29|16.24|16.04|16.14|16.69|16.46|16.71|16.58|16.57||||||16.11|16.05|16.27|15.76|15.8|16.17|16.46|16.87|17.54|17.74|17.6|17.53|18.29|18.63|16.94|16.93|17.31|17.24|17.26||16.68|16.67|16.52|17|17.51|17.42|17.33|17.26|17.05|17.25|17.2|16.98|16.9|17|17.26|17.87|17.9|17.62|16.55|16.58|16.61|16.34|16.53|16.12|15.18|15.47|15.87|15.9|16.05|16.7|17.02|15.7|14.7|14.17|14.44|14.32|14.23|13.27|13.4|13.61|13.77|14.23|14.55|14.3|14.48|14.6|14.42|14.42|14.41|15.08|14.61|15.49|14.08|13.98|13.15|12.96|12.9|12.94|13.25|13.81|14.24||||||13.93|14.4|13.92|14.5|14.45|14.35|13.92|||12.66|12|12.16|12.45|12.32|12.18
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||33.45|34.14|34.91|36.69|36.8|37.05|38.98|39.98|40.94|41.31|39.59|41.94|40.02|38|37.65|37.05|37|37.85|39.38|41.12|37.38|37.15|36.66|35.44|35.31|35.96|36.66|35.45|35.66|35.31|32.1|29.18|28.81|28.89|29.9|30.13|31.24|30.49|31.07|32.09|30.44|29.41|29.38|30.83|31.09|32.25|31.72|30.95|31.58|33.66|33.6|34.07|33.7|31.95|31.75|31.34|28.49|29.85|28.95|29.81||28.59|29.27|29.2|29.06|29.46|28.6|28.75|29.9688|30.275|30.125|27.7687|27.4688|27.75|27.6125|27.5313|27.7375|27.4813|26.8438|26.9375|26.0375|26.4875||||24.0812|22.7|20.8625|19.2938|20.2437|22.4688|22.875|24.5625|24.8687|25.4188|25.5125|26.1125|26.3937|26.8438|26.2437|28.2437|27.85|28.3125|||29.5625|28.775|28.5938|27.0313|27.0938|27.3438|28.0313|27.9063|26.6875|27.475|27.4312|26.15|25.9813|25.1063|26.8188|27.5688|27.125|26.6688|27.125|27.5|27.9375|27.925|27.825|27.2188|27.0812|26.6|25.7875|26.375|25.5438|25.4813|25.2313|25.4562|24.9875|24.0812|24|24.1875|24.6375|25.1812|25.4375|24.9813||||||24.375|24.725|25.3813|24.525|24.7125|24.4438|26.525|27.5938|28.2062|29.175|28.4625|28.675|29.4688|28.3563|29.3125|29.3813|29.5938|29.3625|30.2687||31.675|30.1187|30.3438|28.75|28.9312|29.5|30.075|29.475|29.95|29.1375|28.5688|25.9688|25.6313|25.7375|26.5812|27.1313|27.3687|27.625|26.8375|28.3125|28.0313|27.5063|27.025|26.25|27.1|25.35|25.7375|25.1875|25.2813|25.3875|25.6875|25.625|26.2875|25.4813|26.2563|26.1563|26.4688|25.5313|24.6812|24.4813|24.4188|25.175|25.55|25.625|26.9312|26.925|27.1875|27.925|28.3563|28.6563|29.3188|29.6812|29.6|28.275|25.7062|24.3|24.75|23.7938|24.6875|26.6375|26.1625||||||27.0625|27|25.2125|27.1875|26.625|26.5875|25.6875|||25.4625|25.4125|26.3|26.0125|26.7875|26.4937
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||5.3|5.22|5.19|5.34|5.41|5.37|5.35|5.44|5.43|5.44|5.5|5.39|5.29|5.31|5.36|5.36|5.31|5.23|5.27|5.65|5.77|5.87|5.88|5.84|5.8|5.88|5.92|6.03|6.09|6.11|6.04|6.41|6.22|6.14|6.03|5.81|6.06|6.06|6.35|6.17|6.07|6.03|5.99|6.21|6.18|6.08|6.09|6.09|6.08|6.15|6.33|6|5.59|5.65|5.64|5.69|5.57|5.7|5.72|5.78||5.86|6.1|6.16|5.88|5.92|5.63|5.26|5.1|5.39|5.38|5.37|5.17|5.24|5.3|5.18|5.25|5.27|5.23|4.93|4.48|4.63||||4.53|4.35|4.42|4.19|4.42|4.9|4.85|5.09|5.14|5.18|5.13|5.25|5.21|5.35|5.31|5.51|5.68|5.86|||5.78|5.8|5.85|5.74|5.82|5.88|5.98|6.06|6.14|6.16|6.25|6.17|5.92|5.78|6.37|6.63|6.6|6.53|6.72|6.88|7.11|7.27|7.07|7.09|7.1|7.08|6.9|7.09|6.95|7.06|7.04|7.1|6.96|6.88|7|6.71|6.89|6.91|6.9|6.85||||||6.62|6.3|6.59|6.68|7.13|7.05|7.06|7.23|7.34|7.4|7.36|7.64|7.59|7.57|7.73|7.67|7.85|7.54|7.93||7.88|7.82|7.76|7.9|7.86|8.1|8.23|8.12|8.12|8.1|8.56|8.88|8.43|8.81|8.85|8.49|8.05|7.87|7.85|7.75|7.94|7.99|7.84|7.13|7|7.19|7.34|7.44|7.4|7.45|7.23|7.07|7.21|7.22|7.47|7.19|7.13|7.07|7.09|6.96|7|6.8|6.79|6.69|6.88|6.97|6.96|7.63|7.8|8.15|7.94|8.03|8.04|7.68|7.54|7.53|7.79|7.65|7.57|7.81|7.86||||||7.97|7.5|7.9|7.92|8.26|8.54|7.76|||7.61|8.1|8.16|8.28|8.58|8.54
08263|100965|/equities/bowin-tech|SHANGHAICOMP||8.56|8.17|8.08|8.47|8.21|8.2|8.36|8.39|8.45|8.28|8.23|8.24|8.1|7.93|8.02|7.92|7.75|7.55|7.56|7.94|7.98|7.97|7.88|7.92|7.77|7.83|7.81|7.81|7.82|7.76|7.4|7.47|7.46|7.27|7.32|7.42|7.34|7.44|7.57|7.67|7.63|7.65|7.71|7.79|7.57|7.55|7.54|7.38|7.5|7.53|7.45|7.38|7.31|7.28|7.33|7.3|7.25|7.5|7.5|7.6||7.53|7.48|7.43|7.43|7.38|7.37|7.35|7.13|7.54|7.5|7.57|7.52|7.37|7.44|7.43|7.46|7.48|7.74|7.04|6.94|7.02||||7.12|6.8|7.06|6.89|6.75|7.44|7.4|7.79|7.86|7.78|7.94|7.95|7.74|8.23|8.78|9.75|9.72|8.84|||8.39|8.42|8.19|7.98|8.1|8.05|7.98|8.1|8.28|8.14|8.07|7.95|7.91|7.75|8.26|8.5|8.51|8.45|8.74|9.15|9.16|9.5|9.38|9.43|9.08|9.17|9.07|9.44|9.24|9.69|9.69|9.6|9.61|9.47|9.92|10.15|10.28|10.33|10.22|10.26||||||9.33|8.88|9.71|9.07|8.64|8.75|8.92|9.1|8.27|8.71|8.48|8.7|8.74|8.66|8.5|8.5|8.67|8.48|8.58||8.52|8.36|8.28|8.21|8.1|7.91|8.15|8.36|8.46|8.38|8.45|8.32|8.28|8.43|8.48|8.46|8.46|8.51|8.63|8.49|8.73|8.83|8.86|8.7|8.73|8.8|8.9|8.66|8.58|8.39|8.75|8.4|8.75|8.63|8.71|8.46|8.51|8.4|8.41|8.48|8.43|7.9|7.74|7.72|7.95|8.13|7.7|8.11|8.01|8.06|8.09|8.18|8.32|8.36|8.62|8.61|8.62|8.45|8.45|8.52|8.48||||||8.05|7.65|7.81|7.8|8.15|8.34|8.35|||8.35|8.4|8.51|8.28|8.49|8.34
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||5.69|5.74|5.43|5.66|5.53|5.43|5.48|5.58|5.55|5.66|5.68|5.53|5.49|5.42|5.4|5.47|5.21|5.15|5.3|5.5|5.43|5.37|5.35|5.27|5.26|5.21|5.16|5.19|5.12|5.13|4.95|5.09|5.06|5.13|5.08|5.2|5.47|5.15|5.37|5.24|5.15|5.19|5.13|5.35|5.23|5.26|5.4|5.29|5.27|5.4|5.55|5.63|5.68|5.78|5.76|5.79|5.68|5.91|5.56|5.05||4.89|4.83|4.94|4.95|4.9|4.91|4.94|4.88|5.08|5|4.79|4.86|4.92|4.86|4.78|4.73|4.78|4.75|4.77|4.78|5.07||||5.11|4.88|4.91|4.71|4.96|5.51|5.28|5.63|6|5.73|5.87|6|5.76|5.41|5.1|5.15|5.12|5.27|||5.15|5.15|5.24|5.28|5.27|5.24|5.35|5.06|5.02|4.88|4.86|4.64|4.67|4.53|4.95|5.28|5.31|5.39|5.78|5.75|5.59|5.57|5.4|5.3|5.29|5.24|5.2|5.3|5.22|5.17|5.22|5.15|5.16|5.13|5.18|5.26|5.3|5.16|4.97|4.83||||||4.71|4.7|4.82|4.79|4.99|5.15|5.11|5.1|5.09|5.09|5.13|5.28|5.22|5.09|5.08|5.04|5.02|5|5.05||4.99|4.96|4.95|5|4.93|5.02|5.16|5.08|5.05|4.98|5.18|4.95|4.86|4.89|5.03|5.05|5.1|5.06|4.97|5.02|5.05|4.97|5.06|5.01|5.02|5.08|5.07|5.03|5.01|4.95|4.93|4.9|4.81|4.72|4.78|4.78|4.81|4.74|4.77|4.77|4.67|4.83|4.88|4.82|4.98|4.93|4.93|5.04|5.16|5.22|5.22|5.55|5.57|6|6.04|5.53|5.42|4.93|4.84|4.92|4.86||||||4.81|4.75|4.95|4.95|5.3|5.56|5.57|||5.59|5.87|6.08|5.95|6.39|6.06
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||4.09|4.2|4.08|4.15|4.05|3.98|3.93|4|4.01|4.05|3.98|3.93|3.9|3.95|3.84|3.78|3.73|3.67|3.74|3.92|3.9|3.96|3.9|3.93|3.9|3.9|3.9|3.95|3.98|3.93|3.81|3.94|3.99|3.93|3.98|3.98|3.99|3.97|4.14|4.06|4.05|4.05|4.09|4.2|4.16|4.08|4.12|4.12|4.17|4.2|4.4|4.48|4.47|4.68|4.49|4.51|4.54|4.34|4.14|4.16||4.11|4.15|4.08|4.09|4.16|4.2|4.11|4.15|4.01|3.89|3.82|3.87|3.91|3.95|3.87|3.88|3.94|3.92|3.92|3.89|4.09||||4.3|4.69|5.21|5.39|5.52|5.16|4.96|5.05|4.9|4.6|4.59|4.75|4.62|4.41|4.13|4.32|4.32|4.22|||4.18|4.13|4.16|4.23|4.28|4.24|4.3|4.36|4.42|4.4|4.4|4.12|4.1|3.84|4.16|4.38|4.49|4.5|4.31|4.59|5.03|4.72|4.29|3.9|3.84|3.79|3.8|3.88|3.93|3.96|3.87|3.75|3.79|3.72|3.79|3.84|3.87|3.84|3.86|3.68||||||3.53|3.49|3.74|3.71|3.91|4.02|3.93|4.05|4.02|4.03|4|4.24|4.23|4.22|4.28|4.23|4.24|4.26|4.29||4.12|4.12|4.14|4.09|4.17|4.15|4.27|4.24|4.22|4.12|4.22|4.3|4.09|4.05|4.1|4.05|4.1|4.08|4.12|4.1|4.11|4.05|4.06|3.97|3.92|4|4.02|4.12|4.07|4.02|3.99|3.97|3.87|3.83|3.91|3.9|3.96|3.92|3.93|3.95|3.94|4.13|4.21|4.11|4.26|4.26|4.39|4.88|5.08|5.2|5.35|5.67|5.48|5.59|5.18|4.71|4.68|4.82|5.35|5.5|5.2||||||5.06|4.81|5.06|4.83|5.02|5.37|5.42|||5.24|5.45|5.57|5.31|5.46|5.36
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||1.85|1.88|1.88|1.92|1.9|1.89|1.87|1.89|1.87|1.85|1.85|1.85|1.83|1.83|1.83|1.83|1.82|1.81|1.81|1.87|1.91|1.95|1.94|1.95|1.93|1.91|1.9|1.9|1.9|1.89|1.86|1.9|1.92|1.92|1.92|1.87|1.87|1.87|1.89|1.9|1.91|1.91|1.89|1.93|1.93|1.94|1.94|1.94|1.94|1.97|1.88|1.9|1.91|1.87|1.89|1.91|1.9|1.9|1.9|1.98||2.01|2|2.01|1.98|1.99|2|1.99|1.98|2.04|2.01|1.99|1.97|1.96|1.99|2.01||1.99|2.09|2.09|2.04|2.06||||1.98|1.94|1.97|2.05|2.16|2.16|2.18|2.08|2.06|2.13|2.23|2.23|2.19|2.15|2.11|2.2|2.19|2.27|||2.16|2.1|2.11|2.04|2.08|2.05|2.05|2.07|2.02|2.01|1.99|1.97|1.9|1.88|1.98|2.04|2.05|2.04|2.08|2.13|2.13|2.19|2.18|2.17|2.08|2.12|2.12|2.2|2.22|2.2|2.18|2.17|2.18|2.18|2.16|2.26|2.31|2.3|2.31|2.37||||||2.49|2.39|2.44|2.33|2.45|2.42|2.44|2.49|2.48|2.46|2.49|2.56|2.55|2.57|2.52|2.51|2.47|2.48|2.36||2.31|2.34|2.35|2.34|2.37|2.36|2.37|2.35|2.39|2.32|2.32|2.33|2.33|2.34|2.39|2.42|2.39|2.41|2.37|2.4|2.41|2.38|2.38|2.32|2.31|2.3|2.3|2.34|2.38|2.42|2.44|2.36|2.39|2.36|2.35|2.34|2.41|2.42|2.36|2.36|2.34|2.44|2.49|2.54|2.51|2.44|2.53|2.66|2.6|2.48|2.49|2.5|2.38|2.41|2.44|2.45|2.4|2.51|2.39|2.36|2.25||||||2.28|2.28|2.27|2.16|2.17|2.16|2.06|||2.07|2.1|2.11|2.12|2.12|2.13
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||17.57|16.81|16.33|17|16.91|17.11|16.96|17.42|17.58|17.34|17.54||18.33|18.31|17.48|15.89|15.95|15.54|15.88|16.94|17.26|17.09|16.59|16.66|16.57|16.98|17.09|18.19|19.17|19.04|18.6|18.8|17.99|17.01|17.55|16.78|16.1|15.58|15.81|16.09|15.65|15.31|15.26|15.86|14.81|14.42|14.52|14.38|14.79|14.92|14.57|14.58|14.8|15.19|14.55|14.58|14.07|14.55|14.4|14.57||14.53|14.93|14.4|14.44|14.25|14.6|14.92|13.83|13.67|13.25|13.03|13.21|12.56|12.81|12.91|13.1|12.82|12.79|12.42|12.68|12.85||||12.48|11.93|12.16|11.05|11.62|12.5|12.72|13.75|13.85|14.05|13.94|14.85|14.97|15.14|15.15|14.4|13.66|14.25|||13.67|13.8|13.86|13.84|13.76|14.05|14.53|13.89|13.77|14|14.23|13.73|13.62|13|13.71|14.3|14.56|14.28|14.28|14.8|15.2|15.29|15.93|15.9|15.4|15.48|15.04|15.61|15.59|16|15.59|15.96|15.61|15.34|14.69|14.94|16.6|17.09|16.98|16.7||||||16.51|16.78|17.33|17.05|18.2|17.78|17.38|17.72|18.39|17.8|18.18|18.2|18.77|17.38|16.97|17.05|17.77|17.62|18.51||19.87|20.08|20.71|20.18|21.5|20.17|19.64|18.85|18.45|18.47|18.8|19.1|19.28|20.28|20.24|18.72|19.3|18.96|17.24|17.55|17.07|15.99|16.45|16.39|16.24|16.45|17.06|17|17.25|18.1|17.83|17.8|18.45|18.31|19.27|20.2|18.9|19.25|17.92|18.28|18.94|18.67|18.39|18.11|18.71|20.66|18.78|17.07|15.52|14.11|12.83|11.66|10.6|9.64|8.76||||||||||||||||7.96|8.13|7.99|||7.49|7.31|7.4|7.26|7.48|7.4
08268|100347|/equities/yuntianhua|SHANGHAICOMP||27.42|26.87|26.22|27.26|27.35|26.15|26.38|26.44|27.12|27.96|27.76|27.97|27|27.45|26.45|26.27|26.1|25.75|25.83|27.15|26.07|26.72|26.92|27.65|27.33|27.4|28.53|30.34|30.83|30.08|29.57|29.65|29.94|29.16|30.41|31.44|32.81|32.65|36.05|33.42|32.9|31.48|31.23|31.83|30.06|29.41|29.64|30.3|30.01|29.75|31.62|30.55|31.28|34.62|32.96|31.33|29.99|29.67|28.02|27.85||26.9|27.66|27.1|26.79|26.9|26.55|26.35|25.85|27.81|26.12|25.86|26.03|26.94|26.23|25.52|24.09|24.96|24.77|25.03|24.85|25.01||||23.85|23.34|22.28|20.25|21.51|23.9|24.64|27.38|28.63|28.18|27.8|29.41|27.63|28.69|28.78|28.97|27.62|26.63|||25.65|25.35|26.96|27.1|25.11|24.81|24.98|23.73|23.14|23.57|23.32|23.88|25.17|23.67|24.8|26.14|24.32|23.1|23.92|23.44|22.88|23.7|24.59|24.86|25.85|24.59|24.3|24.53|22.3|20.95|21.73|21.31|19.37|18.73|18.35|18.45|18.38|18.27|17.89|17.73||||||16.82|17.71|17.89|17.61|18.39|17.72|18.02|18.52|18.98|19.26|19.11|19.57|20.43|20.77|18.88|18.79|19.34|18.82|19.53||19.62|19.29|19.52|19.6|19.02|19.04|20.05|20.22|20.17|20.13|22.35|23.22|23|23.24|23.93|23.98|23.06|23.13|22.84|23.89|24|24.59|25.39|23.91|23.32|23.27|23.04|23.05|23.53|24.1|22.8|22.69|22.65|22.14|23.55|26.17|25.96|25.96|26.49|25.29|24.73|27.38|27.03|28.99|30.72|27.93|26.93|29.92|29.06|30.64|28.31|27.35|25.84|25.62|26.18|24.2|23.42|23|23.91|22.69|23.39||||||24.28|23.58|26.2|25.78|28.64|30.29|33.65|||32.97|34.35|34.24|35.38|34.31|31.19
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||20.71|20.92|19.9|20.43|20.69|20.14|20.3|20.81|20.82|20.52|20.4|20.49|20.27|20.75|20.65|20.32|20.05|20.22|21.1|21.54|21.37|21.73|21.82|22|21.38|21.38|21.44|21.95|22|21.85|21.75|22.31|23.5|22.77|23.21|24.02|24.51|25.33|25.75|27.25|26.75|26.98|26.95|26.22|26.9|26.83|26.09|25.81|26.3|26.32|23.93|22.99|21.52|20.54|20.57|20.94|20.41|20.9|21.6|21.84||22.34|21.02|20.26|19.83|19.8|20.18|20.56|19.69|20.1|19.73|19.87|20.07|19.7|19.52|18.92|18.6|19.02|19.61|19.57|19.74|20.28||||20.49|19.61|19.94|22.11|22.5|23.76|23.3|24.24|24.6|25.51|26.26|25.88|23.9|24.65|25.09|25.94|26.54|26.99|||25.46|25.33|24.62|22.84|23.45|24.31|24.83|25.64|26.18|25.65|25.8|25.77|23.82|23.82|26.47|26.1|25.91|25.7|27|28.59|28.1|28.09|28.08|28.25|27.95|28.34|28.67|28.02|28.05|28.5|28.2|28.28|28.48|26.86|26.7|27.7|25.98|26.02|26.74|25.75||||||25.85|25.8|26.57|26.22|28|27.65|28.7|28.92|28.36|26.89|27.38|27.67|30.73|30.6|31.43|31|30.4|28.48|28.14||30.42|30.9|31.26|31.45|31.78|28.89|28.25|28.42|28.89|26.78|27.42|27.13|26.55|26.5|27.35|27.11|27.5|25.65|23.79|21.63|20.95|21.38|21.98|21.76|21.73|22.16|22.5|22.8|22.16|21.91|22.27|21.9|22.75|22.96|23.01|22.37|21.65|20.08|19.96|20.1|20.26|20.26|19.74|19.36|19.95|19.71|20.22|20.94|21.92|22.26|23.23|21.45|21.31|22.13|21.58|21.44|21.72|21.84|22.16|21.83|22.05||||||21.22|21.01|22.04|22.03|21.93|22.3|21.83|||22.24|22.92|23.43|23.68|23.83|24.25
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||8.34|8.33|8.22|8.34|8.25|8.3|8.55|8.45|8.49|8.79|8.79|8.7|8.59|8.45|9.09|8.71|8.47|8.22|8.1|8.36|8.23|8.37|8.39|8.39|8.23|8.45|8.35|8.47|8.46|8.58|8.25|8.2|8.17|8.07|8.07|7.97|7.93|8.01|8.05|8.02|8.14|8|7.92|7.97|7.9|7.9|7.85|7.73|7.85|7.85|7.7|7.73|7.69|7.64|7.67|7.69|7.66|7.81|7.88|7.84||7.78|7.78|7.71|7.63|7.62|7.68|7.59|7.45|7.86|7.77|7.77|7.76|7.61|7.75|7.76|7.78|7.54|7.61|7.69|7.4|7.33||||7.24|7.01|7.41|8.23|9.14|9.6|8.73|8.85|8.84|8.8|8.8|9.09|9.09|9.13|8.94|9.08|9.13|9.27|||9.06|9.13|8.95|8.72|8.87|9.2|9.11|9.01|9.07|8.88|8.8|8.65|8.44|8.28|8.6|8.75|8.75|8.54|8.79|9.07|9.11|9.22|9.15|9.11|8.98|9.06|9|9.16|9.08|9.22|9.14|9.01|9.1|8.85|8.93|8.84|9.03|9.02|8.97|8.84||||||8.7|8.56|8.83|8.8|9.14|9.25|9.33|9.56|9.46|9.68|9.51|9.7|9.75|9.69|9.6|9.53|9.73|9.45|9.54||9.31|9.26|9.17|9.14|9.13|8.97|9.09|9.3|9.35|9.16|9.2|9.16|9.1|9.08|9.05|9.02|9.2|8.82|8.84|8.74|8.88|8.85|8.96|8.86|8.73|9|9.15|9.17|9.14|9.08|9.12|9.15|9.41|9.65|8.77|8.65|8.68|8.59|8.52|8.47|8.4|8.42|8.38|8.26|8.46|8.4|8.37|8.6|8.93|8.95|8.98|8.92|8.98|9.04|9.06|9.05|9.15|9.11|9.05|9.11|9.06||||||8.9|8.87|9|9.04|9.22|9.34|9.28|||9.32|9.4|9.48|9.46|9.58|9.57
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||3.83|3.93|3.89|4.02|3.84|3.82|3.83|3.95|4.04|3.99|3.87|3.52|3.43|3.46|3.49|3.53|3.55|3.41|3.46|3.58|3.67|3.73|3.81|3.76|3.81|3.7|3.57|3.52|3.51|3.44|3.31|3.4|3.42|3.37|3.4|3.44|3.48|3.44|3.51|3.5|3.59|3.59|3.41|3.51|3.39|3.28|3.3|3.19|3.26|3.27|3.28|3.29|3.32|3.33|3.3|3.34|3.33|3.35|3.4|3.33||3.37|3.5|3.32|3.32|3.39|3.41|3.38|3.2|3.36|3.3|3.27|3.3|3.33|3.28|3.37|3.2|3.16|3.12|3.09|3.04|2.99||||2.97|2.89|2.88|2.8|2.92|3.05|3.22|3.41|3.32|3.34|3.56|3.96|4.15|3.77|3.43|3.12|3.11|3.19|||3.13|3.09|3.08|3.06|3.08|3.08|3.06|3.08|3.1|3.07|3.08|3.04|3.03|2.99|3.12|3.2|3.14|3.1|3.16|3.23|3.27|3.3|3.24|3.21|3.17|3.18|3.14|3.22|3.19|3.24|3.19|3.15|3.16|3.13|3.15|3.16|3.19|3.19|3.18|3.13||||||3.07|3.03|3.1|3.07|3.16|3.21|3.2|3.23|3.2|3.24|3.21|3.29|3.32|3.32|3.29|3.28|3.32|3.34|3.28||3.23|3.2|3.18|3.17|3.2|3.19|3.22|3.27|3.34|3.23|3.21|3.19|3.15|3.14|3.12|3.11|3.12|3.11|3.1|3.1|3.14|3.09|3.11|3.09|3.07|3.1|3.13|3.12|3.13|3.13|3.15|3.09|3.11|3.1|3.11|3.1|3.1|3.08|3.08|3.07|3.08|3.1|3.07|3.05|3.05|3.05|3.02|3.05|3.1|3.1|3.09|3.11|3.11|3.11|3.15|3.15|3.19|3.19|3.21|3.27|3.26||||||3.2|3.2|3.27|3.22|3.33|3.4|3.39|||3.33|3.37|3.4|3.37|3.43|3.39
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||294|290.3|289.6|291.1|292.46|293.4|294.8|299.02|296.4|298.1|300.01|298.98|293.04|296.4|299.43|298.67|297.09|292.23|288.84|293.55|295.72|304.3|306.01|310.18|309.6|310.5|309.33|308.95|309.52|318.7|319.15|324.07|326.2|327.89|334.81|338.49|344.99|345.01|351.66|353.44|350.78|356.73|349|352.98|353|342.29|336.8|332.6|337|340.1|338.32|325.97|324.33|316.79|311.58|317.35|312.75|319|316.09|305.1||301.02|304.05|309.7|299.1|295.38|295.28|294.85|296.27|303.01|305.8|292.74|296.8|300.58|299.35|305.15|300.63|301.85|297.42|297.99|298.18|308.85||||306.15|305.5|301.89|292.42|288.18|296.17|297.04|304.3|306.62|313.35|313.71|313.01|308.5|307.88|296|307|308.88|309.18|||316.57|317.23|319.91|308.9|308.96|310.55|317.54|319.42|308.1|313.41|312.98|315.8|306.28|298.18|306.58|318.52|311.9|310.79|305.7|305.1|316.16|338.32|358.62|363.8|361.31|356.97|350.74|359|351.94|355|358.3|356.35|353.55|352.49|342.5|340.03|350.7|349.96|346.11|354.88||||||357.24|362.71|370.53|369.2|376.2|379.22|386.99|391|399.9|392.82|386.1|390|394.8|393.82|394.98|394.31|402|414.99|432.3||437.15|423.03|428.54|476.15|472.3|479.8|475.85|479.11|466.13|458.08|456.5|457.7|463|471|461.9|455|465.98|459.57|456.15|451.49|463.07|443.96|433.01|447|438.29|438.68|440.98|441.55|443.69|443|447.58|452.8|449.51|456.5|437.26|428.55|418.06|422.78|423|424.3|419.5|410.33|407|420.79|415|412.92|409.3|415|424|434|434.99|433.9|437.95|438.93|424|422.6|419.8|421.93|390.99|394.91|395.95||||||378.2|355.55|353.55|360.75|339.65|331.97|334.8|||345.99|331.92|335.01|339.76|342.52|341.43
08273|100357|/equities/zj-dongri|SHANGHAICOMP||7.2|7.15|7.08|7.24|7.19|7.12|7.16|7.26|7.18|7.2|7.16|7.16|6.94|6.92|6.94|6.97|6.85|6.8|6.82|7.23|7.26|7.18|7.16|7.18|7.11|7.11|7.07|7.07|7.01|6.9|6.68|6.93|7.2|6.81|6.89|6.99|7.02|7.07|7.35|7.44|7.43|7.45|7.44|7.59|7.23|7.14|7.13|7.03|7.19|7.26|7.25|7.37|7.34|7.24|7.28|7.37|7.26|7.34|7.4|7.5||7.45|7.83|7.81|7.8|7.84|7.62|7.56|7.29|7.62|7.51|7.43|7.46|7.43|7.47|7.35|7.26|7.23|7.32|7.24|7.1|7.34||||7.04|6.83|6.97|6.71|6.94|7.71|7.58|7.99|8.25|7.87|8.08|8.77|8.85|8.57|8.3|8.31|8.65|9.23|||8.71|8.75|8.99|8.59|8.81|8.91|8.93|9.33|9.79|9.11|8.28|8.3|8.43|8.24|8.5|9.26|9.36|9.22|8.87|9.86|10.95|11.35|10.32|9.38|10.29|9.35|8.5|7.91|7.47|7.53|7.74|7.62|7.21|7.13|7.33|7.03|7.2|7.16|7.29|7.15||||||6.8|6.18|6.42|6.29|6.53|6.75|6.63|6.84|6.63|6.84|6.71|6.89|6.89|6.78|6.78|6.82|6.9|6.95|6.94||6.7|6.6|6.63|6.58|6.62|6.29|6.25|6.5|6.59|6.48|6.4|6.39|6.43|6.52|6.42|6.45|6.37|6.34|6.35|6.36|6.47|6.49|6.58|6.5|6.26|6.31|6.37|6.3|6.32|6.28|6.28|6.17|6.25|6.16|6.2|6.08|6.16|6.12|5.85|5.73|5.72|5.7|5.68|5.6|5.65|5.64|5.57|5.55|5.67|5.69|5.7|5.72|5.78|5.92|5.88|5.8|5.86|5.86|5.86|5.92|5.9||||||5.77|5.69|5.84|5.79|5.96|6.04|5.92|||5.97|5.97|6.03|6.02|6.09|6.1
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||7.4|7.44|7.43|7.56|7.55|7.48|7.52|7.54|7.54|7.54|7.56|7.48|7.36|7.35|7.33|7.31|7.28|7.12|7.21|7.61|7.48|7.53|7.51|7.5|7.54|7.53|7.5|7.46|7.44|7.26|6.92|7.38|7.37|7.32|7.41|7.52|7.46|7.51|7.6|7.66|7.55|7.43|7.35|7.5|7.42|7.3|7.28|7.2|7.32|7.27|7.24|7.3|7.32|7.3|7.3|7.29|7.28|7.31|7.28|7.34||8.02|7.82|7.71|7.69|7.56|7.49|7.42|7.12|7.36|7.36|7.36|7.33|7.18|7.26|7.17|7.1|7.01|7.09|7.11|7.05|7.14||||7.1|6.7|6.84|6.81|7.55|8.16|7.75|7.88|7.85|7.71|7.62|7.81|7.8|7.84|7.64|7.81|7.92|8.13|||8|7.93|7.94|7.84|7.94|8.06|7.76|7.78|7.82|7.74|7.68|7.5|7.48|7.19|7.61|7.83|7.76|7.63|7.92|8.15|8.17|8.33|8.31|8.22|8.14|8.2|8.11|8.35|8.25|8.48|8.24|8.26|8.41|8.19|8.3|8.2|8.49|8.6|8.53|8.32||||||8.27|8.03|8.22|8.19|8.57|8.79|8.84|9.27|9.15|9.39|9.31|9.73|9.49|9.38|9.27|9.31|9.41|9.25|9.44||9.43|8.91|8.79|8.79|8.62|8.68|8.81|8.81|8.99|8.59|8.52|8.68|8.72|8.9|9.11|8.83|8.21|7.88|7.87|7.93|8.17|8.2|8.28|8|7.82|7.95|8.06|8.08|8|7.9|7.85|7.88|7.76|7.67|7.68|7.43|7.44|7.37|7.26|7.19|7.12|7.16|7.18|7.11|7.29|7.35|7.19|7.52|7.8|7.87|7.81|7.91|8.05|8.09|8.17|8.16|8.37|8.34|8.23|8.3|8.45||||||8.08|8|8.18|8.3|8.63|8.66|8.6|||8.6|8.71|8.9|8.89|9.14|9.02
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||28.64|28.48|29.01|30.17|30.58|30.12|30.71|31.3|31.9|32.08|32.82|33.15|33.44|33.29|34.66|32.34|31.8|29.8|30.96|31.86|31.49|34.99|38.88|43.2|48|47.77|47.71|48.69|49.72|52.1|48.73|54.14|49.75|47.03|47.64|49.51|46.41|46.2|42|40.46|39.02|38.06|34.78|33.36|33.34|34.03|33.54|33.46|33.84|35.71|35.34|32.8|30.51|30.66|32.31|31.37|30.55|31.85|33.14|32.3||33.2|34.78|35.15|39.06|43.4|44.11|45.5429|42.6643|44.9929|44.1786|49.0429|47.8357|47.7072|52.7072|58.5643|57.2143|55.6286|61.8072|56.1857|51.0786|48.3429||||51.75|48.7286|44.8|41.9714|46.6357|46.5143|51.6786|47.2214|52.4215|51.1429|53.3857|50.7143|55.2786|51.3572|50.4572|45.8714|45.1429|43.9214|||39.9286|41.9072|44.2786|46|46.7|51.8857|49.8857|49.7072|50.5072|50.9929|46.3572|42.1429|39.0714|39.9072|39.9|36.2857|34.0072|33.3929|33.8572|35.1786|35.4929|35.4714|33.6143|34.9643|31.7857|29.4143|27.9929|29.2143|28.4429|28.9286|28.3429|28.0357|28.2857|27.65|25.1357|24.4643|27.1857|26.9357|28.2214|28.4143||||||31.5714|30.8929|28.0857|26.4286|25.65|26.0714|28.9643|30.1572|27.4143|29.3572|28.7143|27.5714|25.8429|23.4929|23.9357|23.5|24.6857|24.3429|25.6286||26.0072|25.8572|25.4286|25.8357|25.3929|25.0643|25.8786|25.95|24.6357|24.6429|24.9286|25.6286|25.7143|25.7143|24.8|25.4143|26.5072|26.4929|26.2143|27.8572|28.0857|29.5072|30.2143|29.5857|29.5714|29.1|29.6143|30.9714|28.9286|28.1786|26.5786|24.1643|24.75|25.3286|24.9929|25.7143|24.4429|22.2214|20.2|19.5286|19.9|21.2072|19.3357|19.2143|18.9857|17.7714|18.1429|18.8786|19.2714|19.4786|19.5786|19.5286|19.6286|19.9357|18.9214|18.9072|18.8857|19.25|19.0571|19.0714|18.3214||||||17.2572|17.6143|18.0929|18.1643|18.3857|18.4357|18.4857|||18.5786|18.65|18.6357|19|19.2929|19.3929
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||11.12|11.27|11.56|11.94|12.03|12.08|12.26|12.26|12.29|12.05|12.04|11.99|12.06|11.65|11.76|11.42|11.65|11.44|11.43|12.06|11.96|12|11.91|11.84|11.75|12.01|11.94|12.07|12.25|12|11.65|12|12.35|12.11|12.38|12.27|12.18|12.06|12.05|12.34|12.33|12.2|12.17|12.54|12.49|12.41|12.5|12.24|12.47|12.27|12.04|12.03|11.78|11.8|11.78|11.75|11.61|11.73|11.8|12.15||12.06|11.92|11.98|11.93|11.79|11.75|11.89|11.51|11.81|11.76|11.63|11.4|11.25|11.41|11.35|11.24|11.13|11.37|11.03|10.69|10.75||||10.8|10.32|10.56|10.25|10.45|11.4|12.11|12.73|12.62|12.7|12.24|12.92|12.89|13.31|12.28|12.52|12.93|13.32|||13|13.41|13.32|13.26|13.25|13.22|13.25|13.75|13.6|13.7|13.67|13.38|13.62|12.87|12.84|13.05|13.05|12.67|12.46|12.24|12.22|12.32|12.15|12.22|11.98|11.98|11.81|12.33|12.15|12.18|12.32|12.63|13.13|12.64|12.73|12.67|12.76|12.77|12.89|12.82||||||12.21|11.96|11.81|11.42|11.92|12.19|12.02|12.78|12.57|12.92|12.76|13.16|13.07|12.67|12.71|12.63|12.81|12.57|12.93||12.82|12.96|12.86|12.92|12.68|12.26|13.17|13.06|13.25|13.1|13.12|13.72|13.26|13.39|13.25|13.59|13|13.22|13.16|13.71|14.7|15.55|16.2|15.22|15.15|14.18|12.89|12.14|11.97|11.61|11.58|11.57|11.78|11.46|11.53|11.37|11.18|11.25|11.05|11.02|10.64|10.6|10.58|10.23|10.54|10.74|10.61|10.19|10.31|10.3|10.31|10.54|10.66|10.8|10.83|10.76|10.81|10.83|10.71|10.99|11.03||||||10.72|10.6|10.59|10.84|11.51|11.9|12.04|||11.73|11.8|11.96|12.11|12.35|12.46
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||158.9|167.52|163.23|170|155.5|145.48|143.24|148.29|149.02|152.21|144.68|142.97|143.99|144|151.39|152.5|148|149.81|153.98|151.59|149|152.41|139.72|136.25|130.55|127.85|125.22|126.07|124.67|124.29|115.1|121.15|117.03|119|120.84|124.46|125.88|122.52|111.38|111.61|112|113.72|112.85|118|120.49|125.27|128.5|123.23|129.28|135.05|128.78|126.23|126|122|123.04|124.14|124.68|129.21|129.29|128.18||121.52|117.81|120.76|121.54|119.7|114.66|113.33|113.89|120.82|122.38|122.78|121.46|121.7|120.6|124|125.95|131|129.01|130.2|126.49|119.88||||116.8|108.65|107.9|102|107.55|97.77|94.99|101.1|104.88|100.55|91.41|93.47|94.64|97.37|96|101.75|103.23|105.64|||105.93|101.35|102.99|106.45|102.05|108.92|121.02|115.33|113.8|112.43|110.72|112.09|105.39|100.55|104.85|109.33|110.14|105.8|108.18|113.8|116.93|118.8|122.89|126.3|127.61|130.27|131.53|131.97|131.66|134.7|137.49|138.24|139.04|136.18|131.74|132.74|137.77|139.8|139.35|140.41||||||140.82|144.78|147.1|149.8|157.7|163.34|159.05|163.97|175.11|173.82|173.17|170.39|172.35|170.49|170.17|170.17|177.84|177.4|184||173|167.44|170.5|171.95|170.3|163.91|162.1|158|153.7|151.61|155.82|159.55|159.75|161.39|160.77|160.96|163.05|162.96|163.5|165.33|168.9|170.67|170.73|173.7|176|178.99|180|184.32|182|181.15|183.6|189.8|177.79|176.58|183.87|175.03|177|177.4|175.7|177.08|176.98|178.3|175.3|177.1|171.46|161|150.59|155.57|155.88|158.06|160.2|162.68|158.52|153.82|147.95|152.06|143.56|152.56|147.89|151.84|145.97||||||144.07|145.78|138.96|126.33|120|119.99|119.17|||123.88|129.91|130.64|130.62|135.1|125
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||10.24|10.3|10.4|10.62|10.72|10.72|10.81|10.8|10.88|10.55|10.61|10.87|10.56|10.6|10.5|10.28|10.23|10.09|9.94|10.49|10.45|10.44|10.37|10.21|10.19|10.25|10.16|10.26|10.26|10.1|9.76|10.17|10.17|9.98|10.16|10.3|10.11|10.09|10.09|10.19|10.16|10.26|10.16|10.41|10.26|10.31|10.06|9.85|9.98|9.92|9.73|9.7|9.65|9.69|9.69|9.64|9.53|9.73|9.75|9.9||9.81|9.64|9.61|9.52|9.53|9.53|9.52|9.3|9.63|9.52|9.46|9.3|9.16|9.13|9.19|9.17|9.07|9.15|9.1|8.92|9.06||||9.05|8.97|9.15|8.92|9.51|10.57|10.3|10.68|10.75|10.72|10.58|10.95|10.89|11.11|10.93|11.15|11.2|11.36|||11.23|11.17|11.13|11.08|11.16|11.09|11.13|11.24|11.31|11.26|11.17|11|10.97|10.68|11.13|11.44|11.36|11.33|11.37|11.75|11.72|11.81|11.73|11.67|11.62|11.65|11.55|11.74|11.67|11.72|11.54|11.48|11.52|11.31|11.4|11.25|11.58|11.64|11.59|11.3||||||11.2|10.97|11.48|11.49|11.98|12.15|12.11|12.49|12.32|12.78|12.65|12.6|12.7|12.49|12.56|12.59|12.81|12.68|12.82||12.52|12.29|12.32|12.06|12.1|12.06|12.1|12.34|12.39|12.15|12.18|12.24|12.09|12.33|12.05|11.94|12|11.99|11.84|12.04|12.4|12.39|12.57|12.28|12.09|12.14|12.47|12.4|12.36|12.17|12.17|11.88|12.14|11.92|11.97|11.79|11.62|11.47|11.46|11.45|11.32|11.39|11.19|11.06|11.25|10.99|10.85|10.88|11.3|11.3|11.56|11.68|11.74|11.79|11.8|11.58|11.87|11.85|11.72|11.93|11.97||||||11.98|11.88|12.01|11.72|12.04|12.33|12.34|||12.51|13.15|13.31|13.09|13.3|13.24
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||14.9|14.4|14.87|14.61|14.42|14.35|14.61|14.15|14.21|14.49|14.69|14.72|14.14|14.01|14.5|13.18|13.01|12.78|12.71|13.16|13.27|13.41|13.23|13.26|13.3|13.38|13.56|13.75|13.45|13.54|13.33|13.82|13.46|13.58|13.81|13.58|13.47|13.66|13.61|13.83|13.43|13.34|13.24|13.53|13.34|13.33|13.27|13.19|13.36|13.4|13.17|13.35|13.24|13.25|13.52|13.22|13.08|13.39|13.56|13.46||13.14|13.05|13.04|12.94|13.07|13.06|13.03|12.88|13.71|13.45|13.38|13.63|13.75|14.16|14.34|14.46|14.05|14.33|14.44|14|13.78||||13.63|12.65|13.32|14.32|15.91|17.05|17.55|17.51|17.34|16.06|14.6|14.5|14.65|15.39|15.13|15.17|15.9|16.75|||16.56|17.38|16.81|16.44|16.55|16.82|16.85|16.6|16.63|17.59|17.27|17.05|16.84|17.14|17.27|18.16|16.51|15.37|15.65|16.37|16.42|16.53|16.31|16.67|16.28|16.02|15.99|15.9|14.45|14.79|14.5|14.38|14.76|14.18|14.41|13.83|14.77|15.15|15.14|14.98||||||14.79|15.3|14.68|14.67|15.45|16.6|17.7|18.15|16.5|18.33|16.79|16.39|16.89|17.14|17.59|16.5|15.9|15.61|16.5||16.23|15.96|15.93|15.5|15.16|14.97|14.84|15.16|14.78|14.52|14.17|14.26|14.22|14.3|14.27|14.34|14.52|14.13|14.07|14.16|14.4|14.48|14.91|15.29|15.5|14.96|14.87|15.07|15|14.74|14.94|15.01|16.1|15.36|15|14.77|14.6|14.6|13.89|12.63|12.43|12.78|12.8|12.4|12.73|12.51|12|12.34|12.84|13.09|12.98|13.21|13.58|13.18|13.16|13.14|13.51|13.65|13.22|14.2|14.33||||||14.65|14.05|14.44|14.43|14.88|14.67|15.37|||15.18|14.98|14.28|14.28|12.98|12.88
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||5.91|5.86|5.86|6.03|5.98|5.93|5.95|6.06|6.08|5.99|5.98|5.98|5.86|5.91|5.91|5.81|5.78|5.65|5.68|6.04|6.03|6.08|6.07|6.06|5.97|6.01|5.94|5.96|5.91|5.86|5.61|6.01|6.24|6.22|6.02|6.02|6.03|5.93|6.11|6.09|6.14|6.18|6.23|6.19|6.12|6.08|6.13|6.05|6.25|6.24|6.27|6.53|6.57|5.97|5.9|6.05|6.04|5.98|6.12|6.19||6.14|6.56|6.6|6.78|7.26|6.6|6|5.88|6.38|6.38|6.35|6.33|6.09|6.31|6.42|6.49|6.22|6.49|6.28|5.71|5.72||||5.64|5.73|6.1|5.76|5.62|5.88|5.95|6.22|6.44|6.32|6.45|7.07|7.61|8.46|8.09|7.96|7.45|7.67|||7.32|7.62|7.28|7.23|7.56|7.28|7.23|7.47|7.71|8.42|7.78|7.69|7.59|7.46|7.05|7.16|7.47|7.49|7.36|7.34|7.42|8.24|8.17|7.93|7.79|8.56|9.51|10.57|11.03|10.03|9.12|8.29|7.54|6.85|6.23|5.66|5.76|5.66|5.7|5.54||||||5.42|5.21|5.33|5.18|5.45|5.61|5.56|5.7|5.55|5.73|5.62|5.76|5.72|5.69|5.68|5.62|5.72|5.66|5.75||5.52|5.5|5.5|5.46|5.36|5.29|5.4|5.52|5.53|5.38|5.39|5.39|5.32|5.31|5.24|5.23|5.16|5.16|5.13|5.18|5.27|5.24|5.28|5.19|5.08|5.15|5.17|5.14|5.16|5.14|5.17|5.14|5.2|5.15|5.16|5.1|5|4.88|4.84|4.78|4.72|4.7|4.66|4.59|4.75|4.74|4.57|4.68|4.8|4.9|4.87|4.91|4.95|5|5.06|5.03|5.09|5.09|5.09|5.17|5.18||||||4.99|4.86|4.98|4.99|5.31|5.44|5.31|||5.3|5.39|5.45|5.35|5.44|5.35
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||9.92|9.94|9.9|10.09|10.15|10.1|10.24|10.29|10.32|10.4|10.4|10.26|10.05|10.08|10.24|9.95|9.84|9.67|9.77|10.31|10.41|10.6|10.66|10.51|10.57|10.57|10.68|10.87|10.71|10.72|10.76|11.05|10.76|10.87|11.24|11.12|11.09|11.26|11.37|11.62|11.36|11|11|10.96|10.94|10.87|11|11.07|10.78|10.96|10.7857|10.7286|10.5143|10.5|10.5571|10.5714|10.4643|10.85|10.9357|10.8571||10.6143|10.8429|10.7071|10.45|10.5429|10.6071|10.6357|10.4286|11.1143|11.1357|11.1714|11.5714|11.7|12.0357|12.1857|12.0929|11.7571|12.65|12.4357|11.3071|11.0071||||10.5714|10.3|10.7714|9.8143|10.8929|12.1|13.0571|13.6214|13.8214|13.4286|13.7|12.9429|12.55|12.4929|11.8571|12.5071|13.3714|13.3357|||13.2214|12.6714|12.6714|12.4071|12.4929|12.2357|12.7714|12.5214|12.35|12.3714|12.1286|12.1214|11.7357|11.5071|12.6143|12.45|12.15|11.4214|11.8357|12.3929|12.4571|12.6071|12.3286|11.9857|11.9643|11.6857|11.3357|11.6857|11.25|11.5286|11.2357|11.1714|11.3143|10.5214|10.5|10.4143|10.9429|10.8929|10.9786|10.8||||||10.45|10.2571|10.6|10.5|11.15|11.95|13.2786|13.15|14.4071|16.0071|14.55|13.2286|13.9214|13.4857|13.7571|13.3786|13.3714|12.1571|12.7143||13.1429|12.5929|12.1214|11.0214|11.3357|10.9143|11.4357|11.6286|11.3|10.9857|10.5571|10.5286|10.8571|11.25|10.2286|10.15|10.2214|10.0143|10.0643|10.2786|10.2143|10.5|10.1786|10.2071|9.9143|9.9286|9.9286|9.8429|9.8143|9.8214|9.7714|9.75|9.85|9.9|9.9429|9.8857|9.9429|9.9857|10.1929|9.8|9.9357|9.9071|9.9|9.7857|9.8714|9.8714|9.7857|9.8143|10.0143|10|9.8786|10.0071|10.1214|10.0429|10.0143|10.1929|10.3429|10.5|10.5857|10.6714|11.2||||||10.3|9.7786|10.4357|10.7643|10.5929|10.45|10.45|||10.7143|10.9|10.6571|10.9571|10.5143|10.1214
08282|100896|/equities/textile-city|SHANGHAICOMP||3.63|3.64|3.63|3.7|3.63|3.62|3.62|3.66|3.62|3.59|3.57|3.56|3.5|3.47|3.47|3.41|3.38|3.34|3.36|3.47|3.48|3.52|3.55|3.57|3.55|3.57|3.57|3.57|3.58|3.58|3.53|3.57|3.68|3.53|3.52|3.55|3.55|3.57|3.73|3.75|3.74|3.76|3.76|3.79|3.78|3.78|3.79|3.78|3.82|3.82|3.86|3.91|3.93|3.79|3.74|3.83|3.81|3.81|3.84|3.81||3.83|3.88|3.92|3.93|3.86|3.78|3.8|3.76|3.88|3.88|3.92|3.97|3.85|4.08|3.96|3.98|3.83|3.81|3.58|3.55|3.69||||3.4|3.29|3.4|3.41|3.5|3.76|3.73|3.86|3.87|3.74|3.8|3.84|3.85|3.9|3.78|3.85|3.88|3.97|||3.84|3.81|3.75|3.72|3.74|3.75|3.75|3.81|3.75|3.61|3.57|3.51|3.52|3.34|3.52|3.61|3.6|3.51|3.56|3.66|3.7|3.75|3.72|3.69|3.58|3.62|3.55|3.65|3.62|3.7|3.64|3.74|3.54|3.48|3.53|3.54|3.59|3.59|3.6|3.39||||||3.31|3.23|3.29|3.25|3.43|3.56|3.52|3.66|3.58|3.7|3.36|3.44|3.38|3.37|3.34|3.34|3.34|3.34|3.36||3.29|3.25|3.25|3.26|3.27|3.22|3.23|3.26|3.29|3.2|3.18|3.18|3.18|3.14|3.14|3.11|3.12|3.1|3.11|3.1|3.11|3.1|3.1|3.07|3.07|3.08|3.12|3.12|3.11|3.12|3.13|3.08|3.1|3.07|3.06|3.07|3.08|3.07|3.05|2.95|2.92|2.92|2.92|2.9|2.96|2.95|2.9|2.94|3.01|3.03|3.04|3.03|3.04|3.05|3.06|3.04|3.08|3.06|3.09|3.11|3.13||||||3.07|3.05|3.12|3.09|3.16|3.2|3.17|||3.14|3.17|3.17|3.16|3.2|3.17
08283|101129|/equities/chint-electric|SHANGHAICOMP||34.44|34.4|35.13|37.3|36.36|36.25|36.7|36.15|36.25|35.3|35.08|35.24|34.86|35.07|35.3|35.07|34.06|33.77|34.34|35.95|36.7|36.53|37.88|36.95|36.58|37.5|38.1|39.1|39.24|40.4|39.95|37.83|34.39|33.88|34.8|36.64|37.52|38|38.1|36.26|35.31|35.78|35.34|37.29|37.17|37.28|37.2|35.33|35.86|36.13|35.24|34.19|33.97|33.99|35.55|35.28|35|36.1|37.44|37.94||36.89|36.2|36.67|34.1|34.16|34.9|34.95|34.38|35.65|35.62|36.26|35.45|34.99|33.98|34.81|35.21|35.24|33.59|32.75|32.17|33.21||||32.69|31|30|28.47|29.39|31.69|32.35|33.74|34.74|35.41|33.49|32.6|33.34|34.31|35.06|36.65|37.44|38.3|||39.37|39.58|41.25|38.63|40.06|40.87|42.97|44.28|43.88|43.83|42|42.99|43.28|42.48|43.55|45.5|46.3|45.98|45.13|45.72|47.61|48.69|49.45|49.4|49.92|48.04|47.05|46.88|46.04|45.5|45.22|44.15|42.88|43.75|42.53|43.32|43.95|46.56|46.77|47.87||||||47.5|48.49|49.31|47.26|48.51|47.5|48.07|49.11|50.81|50.44|48.82|50.17|50|48.42|49.8|50.11|50.9|49.95|49.88||53.89|49.76|49.83|48.19|49.25|50.29|52|51.99|51.24|50.85|53.69|54.21|54.64|55|52.75|52.49|51.41|51.35|50|51.42|52.74|51.68|52.75|51.8|50.96|51.6|51.06|52.66|54.49|55.08|54.55|52.78|53.53|51.5|53.22|56.02|54.17|54|56.62|55.67|55.58|56.83|57.07|57.6|59.55|60.24|61|59.4|54|55.02|51.17|53.05|55|54|50.93|50.56|49.88|50.97|48.5|49.27|52.5||||||56.6|54.45|53.97|58.24|58.15|56|55.1|||51.69|51.92|57.68|54.65|51.8|53.3
08284|100602|/equities/commo-city|SHANGHAICOMP||4.86|4.84|4.8|4.9|4.93|4.91|5.01|5.17|5.14|5.17|5.2|5.12|4.96|5.05|4.96|4.98|4.93|4.9|4.98|5.15|5.29|5.33|5.36|5.44|5.29|5.41|5.38|5.37|5.36|5.34|5.26|5.39|5.39|5.39|5.54|5.52|5.61|5.61|5.87|5.71|5.79|5.57|5.35|5.51|5.41|5.22|5.21|5.18|5.29|5.35|5.39|5.37|5.38|5.43|5.31|5.43|5.36|5.46|5.5|5.48||5.32|5.38|5.41|5.4|5.34|5.2|5.13|4.93|5.13|5.18|5.15|5.18|5.17|5.29|5.29|5.16|5.24|5.1|5.04|4.96|5.04||||5.11|4.82|4.74|4.69|4.77|5.2|5.12|5.36|5.48|5.55|5.54|5.46|5.53|5.61|5.22|5.3|5.31|5.47|||5.2|5.03|5.02|4.96|4.94|4.85|4.82|4.94|4.99|5.02|4.94|4.9|4.92|4.64|4.87|4.88|4.78|4.47|4.63|4.86|5.04|4.99|4.69|4.62|4.65|4.66|4.66|4.77|4.78|4.9|4.79|4.88|4.84|4.71|4.68|4.78|4.77|4.72|4.69|4.56||||||4.49|4.45|4.52|4.45|4.69|4.87|4.78|4.82|4.8|4.8|4.71|4.82|4.81|4.83|4.85|4.8|4.83|4.9|4.99||4.85|4.79|4.76|4.72|4.73|4.75|4.72|4.75|4.72|4.64|4.66|4.67|4.69|4.73|4.72|4.72|4.76|4.69|4.66|4.7|4.71|4.66|4.68|4.6|4.61|4.64|4.69|4.68|4.67|4.64|4.64|4.61|4.64|4.69|4.69|4.72|4.78|4.79|4.8|4.84|4.92|5.1|5.15|5.1|5.09|4.88|4.53|4.44|4.48|4.52|4.66|4.5|4.49|4.51|4.55|4.64|4.65|4.71|4.73|4.82|4.81||||||4.7|4.68|4.79|4.82|4.83|4.93|4.84|||4.83|4.83|4.88|4.96|4.99|4.86
08285|100717|/equities/conba|SHANGHAICOMP||4.1|4.1|4.11|4.15|4.16|4.15|4.18|4.21|4.19|4.19|4.2|4.18|4.12|4.14|4.18|4.16|4.13|4.11|4.11|4.26|4.28|4.33|4.33|4.34|4.33|4.3|4.33|4.37|4.33|4.31|4.26|4.36|4.36|4.39|4.48|4.44|4.41|4.43|4.5|4.56|4.41|4.43|4.42|4.63|4.63|4.57|4.57|4.53|4.5|4.54|4.47|4.49|4.46|4.44|4.44|4.42|4.4|4.48|4.56|4.42||4.38|4.44|4.48|4.44|4.5|4.54|4.53|4.48|4.7|4.71|4.69|4.76|4.8|4.9|4.87|4.86|4.68|4.75|4.62|4.54|4.62||||4.42|4.1|4.28|4.27|4.53|4.68|4.59|4.89|4.63|4.59|4.67|4.74|4.71|4.88|4.61|4.76|4.95|4.93|||4.86|4.97|4.9|4.88|4.74|4.78|4.73|4.69|4.58|4.68|4.68|4.5|4.35|4.29|4.5|4.52|4.42|4.37|4.43|4.59|4.67|4.7|4.67|4.57|4.58|4.57|4.5|4.58|4.56|4.63|4.56|4.56|4.63|4.63|4.62|4.62|4.81|4.68|4.54|4.5||||||4.43|4.42|4.51|4.54|4.73|4.82|4.97|4.98|4.96|5.05|5.13|5.08|5.17|5.14|5.17|5.18|5.24|4.98|5.07||5|4.8|4.77|4.77|4.9|4.77|4.43|4.47|4.4|4.4|4.33|4.36|4.35|4.37|4.36|4.38|4.41|4.27|4.24|4.28|4.34|4.35|4.3|4.18|4.17|4.13|4.2|4.16|4.14|4.13|4.14|4.12|4.17|4.14|4.15|4.13|4.14|4.1|4.08|4.07|4.08|4.04|4.05|4.03|4.07|4.08|4.07|4.04|4.12|4.14|4.13|4.15|4.17|4.19|4.17|4.2|4.2|4.24|4.26|4.29|4.28||||||4.2|4.2|4.27|4.36|4.33|4.39|4.3|||4.3|4.34|4.36|4.37|4.41|4.39
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||11.86|11.75|11.72|12.05|11.94|11.81|11.88|11.98|11.88|10.8|10.92|10.95|10.81|10.59|10.63|10.65|10.51|10.41|10.54|10.9|10.98|11.06|11.05|10.97|10.95|11.1|11.09|11.15|11.05|10.97|10.64|10.91|10.72|10.55|10.75|10.95|10.92|10.99|11.09|11.23|11.17|11.15|11.12|11.25|11.03|10.92|10.92|10.72|11|10.98|10.85|10.88|10.73|10.9|10.9|10.86|10.7|10.86|10.9|10.98||10.87|10.84|10.65|10.55|10.58|10.6|10.41|10.31|10.91|10.72|10.54|10.52|10.5|10.66|10.66|10.74|10.7|10.76|10.63|10.8|10.68||||10.57|10.13|10.43|10.22|10.69|11.51|11.28|11.84|11.89|11.22|11.28|11.42|11.25|11.56|11.29|11.32|11.08|11.47|||11.35|11.34|11.41|11.18|11.4|11.2|11.24|11.63|11.35|11.39|11.31|11.12|10.98|10.7|11.47|11.88|11.86|11.75|11.93|12.32|12.51|12.88|13.06|13.23|13.18|13.41|13.4|14.02|13.56|13.58|13.72|13.51|13.79|13.02|12.31|12.23|12.76|12.59|12.6|11.99||||||11.9|11.7|12.13|12.05|12.6|12.67|12.82|13.42|13.22|13.95|13.32|13.41|13.85|13.71|13.76|13.85|14.22|13.93|14||13.63|13.25|12.83|12.81|12.85|13.07|13.31|13.32|13.21|13.37|13.33|13.3|12.77|12.92|12.43|12.07|11.72|11.76|11.66|11.54|11.8|11.82|12.02|11.81|11.73|11.93|12.24|12.33|12.41|12.25|12.71|11.55|11.3|10.69|10.7|10.68|10.52|10.37|10.41|10.37|10.27|10.37|10.32|10.25|10.62|10.72|10.68|11.29|11.38|11.1|10.97|10.97|10.97|11.21|11.19|10.95|11.06|11.07|10.99|11.27|11.23||||||11.33|10.92|11.3|11.26|11.72|12.02|11.85|||11.82|11.92|12.34|12.17|12.22|12.31
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||7.05|7.07|7.33|7.34|7.63|7.17|7.04|7.14|6.49|6.48|6.55|6.42|6.27|6.29|6.36|6.32|6.13|6.04|6.09|6.42|6.44|6.54|6.53|6.6|6.48|6.62|6.75|6.63|6.6|6.42|6.23|6.41|6.45|6.38|6.51|6.63|6.5|6.49|6.65|6.82|6.82|6.88|6.87|7.07|7.05|7.16|7.21|7.34|7.59|7.14|7.07|7.25|7.11|6.99|7.01|6.97|6.9|6.96|6.87|6.93||6.87|6.95|6.88|6.92|6.75|7.04|7.2|6.55|6.89|6.26|6.2|6.24|6.16|6.14|6.12|6.13|6.01|6.07|6.04|5.91|5.93||||5.95|5.67|5.83|5.63|5.88|6.5|6.63|6.96|7.07|6.94|6.94|7.24|7.4|7.88|7.54|8.03|8.22|8.64|||8.49|8.13|8.26|8.14|8.31|8.3|8.43|8.64|8.79|8.7|8.56|8.58|8.37|7.92|8.4|8.87|9.04|9.2|8.83|8.74|8.87|9.02|9.29|9.39|9.45|9.38|9.29|10.32|10.26|10.66|10.1|9.75|10.18|9.71|9.49|9.4|9.71|9.56|9.02|8.58||||||8.64|9.48|10.53|11.7|12.31|11.57|11.85|11.46|10.91|9.92|9.02|9.09|9.2|9.06|9.39|9.34|9.46|9.58|9.69||8.81|8.58|8.07|8.27|8.21|8.17|8.45|8.67|8.67|8.86|8.85|8.91|8.59|8.5|8.42|8.08|8.26|8.26|8.33|8.7|8.54|8.41|8.4|8.03|7.76|7.87|7.59|7.69|7.56|7.51|7.55|7.49|7.79|7.64|7.75|7.43|7.59|7.4|7.48|7.58|7.68|7.35|7.38|7.34|7.44|7.45|7.36|7.29|7.25|7.16|7.13|6.9|7|7.17|7.03|7.08|7.1|7.08|7.02|7.08|7.05||||||6.88|6.89|7|6.84|6.99|7.08|6.99|||7.02|7.14|7.12|7.15|7.22|7.18
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||28.9|29.01|29.6|26.91|24.46|24.5|25.21|22.92|23.26|23.23|21.12|22.61|22.81|20.74|18.85|19.46|20.18|20.82|21.37|19.43|17.66|16.55|15.91|15.92|16.11|16.04|16|16.02|15.85|15.84|15.5|15.7|15.41|14.87|14.98|14.9|14.76|14.57|14.66|14.98|15.05|14.98|14.87|15.3|15.03|14.7|15.07|15.16|15.2|15.12|14.63|14.45|14.28|14.35|14.27|14.06|13.9|14.12|14.35|14.54||14.37|14.23|14.27|14.23|13.97|13.85|13.53|13.21|13.83|13.8|13.69|13.64|13.73|13.82|13.9|13.91|13.8|13.92|13.33|12.77|12.96||||13|12.65|13.45|13.18|13.29|13.6|13.6|14.02|14.12|14.07|13.97|14.05|13.99|14.11|13.91|14.39|14.67|15.07|||14.86|14.91|14.8|14.62|14.83|14.83|14.83|15.1|14.95|15|14.81|14.62|14.52|14.16|15|15.45|15.81|15.1|15.32|15.9|16.3|16.53|16.77|16.76|16.48|16.63|16.41|16.94|16.69|16.94|16.84|16.74|16.92|17.19|16.86|16.85|16.75|16.71|16.47|16.15||||||16.3|16.17|16.54|16.55|17.05|17.1|17.11|17.92|17.96|18.19|18.48|18.84|19.1|19.11|19.26|18.26|18.7|17.7|18.29||18.3|18.56|18.43|18.33|18.33|18.1|18.75|19.19|19.42|18.65|19.38|17.86|17.26|17.65|17.3|17.65|17.91|16.9|16.97|17.26|18.05|17.42|17.82|17.41|16.88|17.29|17.46|17.57|17.66|16.89|16.84|16.58|16.6|16.39|16.55|16.83|16.85|16.46|16.19|15.82|15.53|15.59|15.43|15.36|15.7|15.15|14.79|15.09|15.46|15.25|15.48|15.66|15.84|16.33|16.27|16.19|16.55|16.46|16.41|17.17|17.15||||||17.1|16.89|17.14|17.2|17.87|18.2|18.37|||17.99|18.47|19|19.62|20.63|21.52
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||13.1|13.77|15.3|15.41|14.15|13.92|13.02|11.84|11.5|10.73|11.47|10.85|10.4|10.26|10.25|9.76|9.55|9.33|9.23|9.6|9.31|9.23|9.27|9.08|9.02|9.18|9.2|9.08|8.91|8.7|8.45|8.58|8.26|8.09|8.33|8.44|8.46|8.36|8.4|8.56|8.63|8.65|8.8|9.26|8.96|8.95|8.8|8.63|8.36|8.43|8.26|8.26|8.29|8.47|8.46|8.39|8.14|8.41|8.47|8.67||8.64|8.42|8.44|8.56|8.32|8.3|8.3|8.21|8.44|8.34|8.25|8.08|7.88|7.9|7.97|7.91|7.81|7.8|7.77|7.6|7.74||||7.67|7.47|7.49|7.3|8.11|8.99|8.8|9.02|8.88|8.88|8.57|8.85|8.82|9.1|8.88|8.95|9.06|9.26|||9.19|9.31|8.87|8.73|8.91|9.05|8.93|9.13|9.13|9.2|9.13|8.86|8.84|8.74|9.08|9.4|9.29|9.21|9.38|10.02|9.97|9.88|10|10|9.99|9.97|10|10.56|10.51|9.78|9.8|9.68|9.83|9.47|9.55|9.3|9.49|9.63|9.61|9.49||||||9.35|9.05|9.35|9.2|9.54|9.47|9.35|9.92|9.92|10.16|9.97|10.2|10.4|10.39|10.01|9.92|10.13|9.87|10.09||9.91|9.96|9.95|9.95|9.91|9.75|10.46|10.37|10.5|10.68|10.54|10.87|10.65|10.78|11.15|11.88|12.5|11.82|12.24|11.13|10.12|10.6|10.1|9.88|10.4|9.45|9.32|9.38|9.3|9.03|8.99|9.14|9.2|8.36|8.55|8.39|8.32|8.2|8.16|8.09|7.93|8.04|8.04|8.02|8.22|8.22|8.12|8.51|8.5|8.69|8.91|9.14|8.99|9.17|9.18|9.06|9.63|9.74|9.89|9.61|10.11||||||9.62|9.62|9.35|9.55|8.89|9.15|8.82|||8.91|9.2|9.21|9.06|9.25|9.15
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||13.05|13.05|13.27|14.17|14.07|14.39|15.22|13.84|13.48|13.45|13.01|13.25|13.41|12.86|12.97|12.5|12.7|12.24|12.49|13.12|13.25|12.97|12.66|12.71|12.61|12.71|12.31|12.43|12.46|12.25|11.99|12.55|12.41|12.05|12.03|11.88|11.82|11.69|11.84|11.93|11.9|11.98|12.01|12.35|12.12|12.05|11.95|11.67|11.95|11.9|11.77|11.73|11.54|11.55|11.66|11.55|11.38|11.61|11.75|11.85||11.64|11.76|11.69|11.71|12.08|10.98|11.03|10.72|11.2|11.26|11.18|11.07|10.88|10.98|10.92|10.78|10.6|10.71|10.65|10.41|10.65||||10.43|10.01|10.63|11.05|11.24|11.74|11.93|12.53|12.54|12.46|12.18|12.77|12.85|12.82|12.52|12.83|12.92|13.33|||13.13|13.73|13.69|13.6|14.21|14.27|15.03|15.89|15.45|16.23|15.66|15.59|16.53|15.03|14.36|15.4|15.15|13.77|13.84|14.09|14.15|14.37|14.62|14.23|14.13|14.14|13.86|14.13|14.18|14.36|13.94|13.92|13.5|12.89|13.15|12.73|12.89|13.04|12.96|12.77||||||12.6|12.23|12.62|12.22|12.73|12.96|12.84|13.77|13.44|13.93|13.57|13.81|13.88|13.54|13.55|13.32|13.56|13.26|13.53||13.21|13.26|13.25|12.83|12.66|12.37|12.89|13.16|13.23|13.04|13.11|13.4|13.1|13.25|13.14|13.12|13|12.99|12.99|13.22|13.58|13.76|14.02|13.73|13.91|13.66|13.51|13.45|13.53|13.13|13.24|13.02|13.19|12.83|13.34|13.62|12.86|12.35|12.03|11.64|11.54|11.76|11.4|11.32|11.49|11.47|11.58|12.55|13.39|13.96|13.8|14.18|14.44|13.94|13.8|13.29|13.06|13.02|12.86|13.07|13.83||||||12.67|12.88|12.45|12.5|13.52|14.16|13.46|||14.04|13.9|13.86|13.7|14.25|14.06
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||38.82|38.43|38.74|40.21|41.18|40.95|42.3|41.88|42.54|42.32|43.48|44.85|43.25|42.24|41.93|42.35|41.47|41.12|41.95|43.04|42.75|43.63|43.65|43.92|43.81|45|44.92|44.36|44.23|45.42|45.17|46.84|46.45|45.9|47|48.55|47.65|48.47|48.06|51.1|51.21|50.7|49.64|50.8|49.56|48.43|48.71|48.54|50.02|49.51|48.48|48.49|49.17|47|48.62|46.9|46.98|47.48|47.98|47.45||47.38|47.33|48.39|45.58|45.39|45.84|43.49|43.24|44.7|45.05|44.31|44.43|45.13|45.2|45.71|45.64|44.38|44.15|44.7|43.2|40.92||||37.2|33.82|34.59|32.9|34.13|37.03|37.46|39.14|39.39|40|40.2|40.71|40.23|41.18|41.14|42.82|42.61|44.38|||45.14|44.89|45.97|45.09|46.03|44.72|46.6|47.2|47.64|48.62|48.86|49.07|47.78|46.4|48.95|50.43|50.41|48.06|49.11|51.27|53.6|54.48|56.08|56.9|57.52|57.88|56.9|58.7|58.46|60.02|61.15|61.05|58.85|64.93|63.15|65.1|66.18|71.39|73|72.97||||||73.09|72.35|73.24|73|74.86|73.66|77.85|79.12|78.06|76.63|75.56|77.15|77.17|78.51|81.2|84.16|85.82|80.8|81.8||80.26|79.55|75|74|73.9|72.1|74.4|77.15|77.13|76.83|78.3|80.78|81|84|83.33|81.32|82.2|82.8|83.64|78.2|81.01|80.68|82.75|82.33|81.8|82.77|83.64|86.11|85.99|79.3|77.45|80|72.73|69.38|68.2|68.77|69.11|69.38|71.01|73.02|72|70.92|71.9|71.5|69.4|68.31|72.75|73.73|74.17|76.56|76.39|74.3|75.9|72.81|72|72.49|72.74|72.74|72.67|72.89|71.2||||||70.5|68.79|64.25|58.41|59.69|59.06|58.78|||59.85|62.54|62.84|65.2|67.2|69.48
08292|100677|/equities/feida-environ|SHANGHAICOMP||5.71|5.72|5.75|5.89|5.82|5.76|5.77|5.74|5.71|5.64|5.64|5.58|5.52|5.52|5.57|5.57|5.52|5.37|5.39|5.79|5.93|5.91|5.92|5.97|5.99|6.08|5.94|6.02|6.05|6.1|5.81|6.01|5.92|5.75|5.81|5.79|5.75|5.67|5.78|5.74|5.77|5.69|5.66|5.63|5.57|5.59|5.57|5.56|5.52|5.55|5.47|5.52|5.56|5.55|5.57|5.63|5.6|5.75|5.71|5.81||5.85|5.8|5.82|5.79|5.66|5.66|5.69|5.63|5.63|5.59|5.58|5.48|5.35|5.4|5.49|5.52|5.52|5.63|5.59|5.08|5.14||||5.22|5.15|5.11|5.41|5.98|5.79|5.26|5.54|5.58|5.55|5.46|5.62|5.61|5.89|5.9|6.2||6.7|||6.46|6.32|5.92|5.86|5.91|5.85|5.91|5.96|6.02|6.03|5.91|5.6|5.57|5.49|5.9|6.19|6.12|5.98|6.03|6.27|6.32|6.4|6.35|6.34|6.33|6.21|6.17|6.32|6.37|6.41|6.37|6.4|6.13|5.96|5.97|6.01|6.08|6.05|5.96|5.77||||||5.66|5.51|5.67|5.57|6.04|6.16|6.12|6.39|6.23|6.31|6.04|6.22|6.29|6.26|6.24|6.17|6.31|6.21|6.37||6.19|6|6.01|6.02|6|5.98|6.14|6.26|6.11|6.11|6.3|6.22|6.03|5.8|5.84|5.8|5.87|5.88|5.88|6.01|6.06|6|6.12|6.04|5.91|6.03|5.94|5.88|5.85|5.83|5.86|5.87|5.82|5.81|5.95|5.84|5.81|5.86|5.78|5.68|5.16|5.25|5.26|5.24|5.46|5.43|5.35|5.62|5.62|5.71|5.56|5.66|5.78|5.84|5.77|5.63|5.67|5.84|5.95|6.49|6.75||||||6.63|6.22|6.43|6.38|6.63|6.88|6.53|||6.28|6.22|6.34|6.19|6.55|6.28
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||5.61|5.72|5.76|5.9|5.88|5.95|5.97|5.95|5.89|5.71|5.68|5.71|5.19|5.18|5.23|5.23|5.2|5.03|5.05|5.31|5.35|5.38|5.42|5.54|5.54|5.5|5.58|5.68|5.68|5.55|5.26|5.4|5.46|5.33|5.51|5.74|5.55|5.6|5.68|5.69|5.78|5.84|6.03|5.94|5.93|5.62|5.69|5.53|5.41|5.32|5.03|5.08|5.05|5.11|5.07|5.13|5.17|5.27|5.15|5.44||5.23|5.14|5.21|5|4.95|4.96|4.92|4.81|5.06|4.97|4.96|4.91|4.83|4.92|5|5.02|4.96|5.07|5.07|4.95|4.87||||4.84|4.77|4.84|4.6|5|5.55|5.65|5.85|5.78|5.85|5.92|6.09|6.02|6.19|6.07|6.3|6.29|6.56|||6.47|6.41|6.43|6.37|6.44|6.51|6.5|6.65|6.82|6.99|6.35|6.26|6.29|6.03|6.35|6.63|6.63|6.39|6.65|6.71|6.71|6.78|6.96|6.96|7.02|7.33|6.89|7.14|7.15|7.19|6.54|6.63|6.82|6.74|6.13|6.14|6.25|6.29|6.28|5.95||||||6.39|6.26|6.5|6.45|6.72|6.76|6.77|7.03|6.94|7.34|6.84|7.01|7.09|6.96|7.09|7.09|7.59|7.58|7.5||7.33|7.34|7.18|7.28|7.39|7.55|7.59|7.59|7.61|7.35|7.55|7.55|7.26|7.26|7.1|7.09|7.06|7.05|7.08|7.1|7.32|7.33|7.45|7.41|7.24|7.39|7.25|7.16|7.14|7.13|7.2|7.2|7.28|7.18|7.28|7.09|7.16|7.2|6.83|6.77|6.77|6.75|6.58|6.53|6.73|6.85|6.47|6.72|6.83|6.9|7.07|7.07|7.34|7.4|7.52|7.55|7.5|7.52|7.62|7.84|7.64||||||7.59|7.6|7.59|7.23|7.48|7.51|7.49|||7.62|7.69|7.74|7.48|7.35|7.2
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||6.56|6.56|6.77|6.94|6.64|6.36|6.37|6.25|6.28|6.17|6.19|6.2|6.2|6.15|6.21|6.13|6.17|6.06|6.13|6.45|6.58|6.58|6.51|6.48|6.5|6.44|6.33|6.33|6.39|6.17|5.86|6.02|5.79|5.66|5.83|5.9|5.85|5.97|5.92|5.83|5.81|5.7|5.74|6.03|5.79|5.7|5.74|5.73|5.82|5.84|5.31|5.4|5.34|5.38|5.34|5.3|5.22|5.34|5.4|5.42||5.3|5.31|5.28|5.3|5.21|5.21|5.21|5.11|5.3|5.24|5.19|5.22|5.18|5.25|5.23|5.16|5.02|4.99|4.98|5.07|5.26||||5.2|4.95|4.85|5.04|5.6|5.98|5.56|5.89|5.64|5.53|5.41|5.6|5.59|5.74|5.61|5.77|5.81|6.07|||5.88|6.04|6.01|6.04|6.17|6.17|6|5.94|5.99|5.92|5.83|5.67|5.67|5.44|5.65|5.82|5.68|5.64|5.88|5.86|5.98|6.13|5.98|6.02|5.9|5.93|6.53|7.26|6.6|6|6.07|5.52|5.38|5.27|5.3|5.23|5.36|5.35|5.35|5.28||||||5.21|5.01|5.2|5.13|5.29|5.29|5.24|5.49|5.34|5.51|5.39|5.53|5.59|5.44|5.47|5.48|5.52|5.48|5.56||5.41|5.44|5.47|5.33|5.38|5.2|5.33|5.48|5.46|5.37|5.37|5.34|5.32|5.28|5.27|5.22|5.19|5.14|5.14|5.16|5.25|5.24|5.27|5.2|5.08|5.11|5.15|5.17|5.16|5.09|5.13|5.1|5.08|5.07|5.04|4.99|4.98|4.94|4.9|4.87|4.85|4.84|4.78|4.81|4.91|4.9|4.8|4.78|4.85|4.91|4.96|4.96|4.97|4.97|5.02|5.07|5.07|5.09|5.08|5.11|5.09||||||4.96|4.9|5.02|4.99|5.11|5.22|5.17|||5.18|5.32|5.36|5.37|5.45|5.43
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||13.63|13.26|13.44|13.91|13.95|13.97|14.55|14.39|14.84|14.5|14.56|14.98|15.3|15.15|14.5|15.02|14.92|14.11|14.65|15.52|15|14.76|14.79|14.89|15.18|15.72|15.33|13.94|13.88|13.87|13.24|13.12|12.47|11.92|13.01|13|12.81|12.81|13.13|13.5|12.93|13.16|13.51|14.69|13.48|13.5|12.27|12.21|12.39|11.98|11.72|11.63|11.66|11.6|11.79|11.93|11.51|12.17|11.87|12.17||11.85|11.82|11.95|11.7|11.57|11.95|13.09|11.9|11.69|11.4|11.08|11.09|10.08|10.33|9.39|9.32|9.3|9.46|9.23|9.11|9.18||||9.17|8.69|8.9|8.6|9.18|10.03|10.1|10.75|11.1|11.45|11.21|11.34|11.2|11.32|10.29|10.56|10.82|11.27|||10.92|11.23|11.15|11.02|11.24|11.57|11.73|12.06|12.24|12.5|12.87|12.49|11.88|12.29|13.05|13.61|13.01|13.8|14|14.03|13.35|13.86|13.71|12.46|12.25|12.38|11.99|11.97|11.9|12.19|12.19|12.19|12.4|12.31|12.13|12.09|12.89|13.32|13.57|13.75||||||13|13.03|13.16|12.77|13.4|12.91|12.97|14.14|13.72|14.22|14.38|14.35|14.71|13.37|14.48|14.34|15.93|14.48|14.17||14.3|13|11.82|11.87|11.93|11.08|11.55|11.57|11.6|11.82|11.23|11.5|12|11.58|10.53|10.55|10.67|10.42|10.44|10.51|10.88|11.4|11.26|10.24|9.99|10.1|10.25|10.19|10.11|10.12|10.09|9.96|10.03|9.96|10.09|9.83|9.79|9.75|9.75|9.66|9.55|9.55|9.5|9.43|9.59|9.48|9.35|9.66|9.88|9.86|9.88|9.95|10.08|10.16|10.17|10.18|10.17|10.11|10.11|10.19|10.21||||||10.08|10.07|10.03|10|10.28|10.53|10.37|||10.36|10.52|10.66|10.57|10.73|10.71
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||29.89|30.38|31.37|33.79|34.09|34.93|36.77|35.19|35.58|35.61|36.18|37.51|36.49|35.81|35.83|35.44|38.69|37.65|40.85|39.93|36.3|35.8|35.43|34.7|32.81|34.9|34.63|34.43|31.3|29.97|29.18|29.18|28.77|28.33|28.65|29.33|30.6|28.48|28.64|29.96|30.2|31.15|31|33.39|32.62|32.13|31.91|29.01|30.63|32.3|31.28|30.65|31.32|32.28|31.52|31.39|29.07|28.78|26.9|27.73||27.5|26.24|26.7|25.73|25.29|26.15|27.52|26.61|29.57|26.88|24.44|24.47|23.39|23.72|21.56|22|21.72|21.95|21|20.44|21.1||||21.63|21.34|22.13|20.63|21.78|24.2|24.88|26.13|26.71|27.02|26.45|26.19|26.6|27.14|27.01|28.53|29.1|30|||30.57|30.88|31.57|31|31.96|32.56|33.11|33.59|33.42|33.73|33.24|33.28|32.6|30.8|32.6|34.5|34.35|33.94|34.15|36.99|38.13|38.85|40.02|40.94|39.63|39.98|39.2|40.67|39.25|39.9|38.94|39.35|39.19|38.43|37.6|37.91|39.26|39.75|38.5|40.78||||||40.6|42.44|45.25|42.05|44.71|42.58|43.38|48.2|50.2|51.74|47.04|44.82|45.9|44.62|45.04|45.95|48|48.8|47.99||49.84|51.3|52.39|54.91|55.22|57.48|58.02|55.4|54.19|53.62|55.89|57.76|59.1|56.66|59.98|59.48|59.57|60.14|59.48|63.76|64.37|64.02|64.4|63.7|60.59|55.08|55.54|54.3|53.88|53.51|53.6|54.29|56.08|54.7|52.99|48.17|47.81|43.46|44.59|44.14|44.1|46.67|44.96|47.58|49.79|51.24|51.5|52.67|52.8|49.05|48.88|50.58|51.28|56.98|51.8|47.09|47.61|49.51|49.75|51.4|53.88||||||52.7|50.04|51.41|49.41|47.02|45.82|47.13|||46.18|46.07|49.08|50.34|51.4|52.61
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||10.44|10.34|10.42|10.91|10.92|10.88|10.83|10.95|10.95|10.89|11.06|10.7|10.89|10.4|10.43|10.45|10.22|10.28|10.42|10.72|10.72|10.7|10.27|10.14|9.89|9.88|9.9|10|10.06|9.96|9.99|10.2|10|9.97|10.01|10.06|10.18|10.15|10.08|9.89|9.9|9.32|9.25|9.56|9.17|9.12|9.09|8.94|9.02|9.18|9.23|9.06|9.03|9.1|8.99|9|8.77|8.5|8.6|8.62||8.57|8.62|8.75|8.25|8.19|8.15|8.13|7.91|8.36|8.24|8.21|8.29|8.44|8.72|8.26|8.25|8.33|8.33|8.34|8.16|8.18||||8.43|7.98|7.98|7.72|7.98|8.56|8.6|8.75|8.83|8.69|8.69|8.79|8.76|8.76|8.65|8.92|9.09|9.22|||9.08|9.12|8.98|8.94|8.97|8.98|8.82|9.08|9.15|9.19|9.06|8.96|8.76|8.7|9.12|9.24|9.15|9.05|9.36|9.83|9.95|10.16|10.25|10.1|9.97|9.89|9.82|10.2|10|10.16|10.13|10.06|10.23|10.43|10.09|10.01|10.12|10.13|10.05|10.03||||||10.23|10.1|10.74|10.7|11.19|12.43|12.54|12.7|12.14|12.22|12.26|12.25|12.46|12.24|11.83|12.1|12.17|11.85|11.33||10.8|10.65|10.68|10.77|11.09|10.34|10.58|10.4|10.28|10.14|10.33|10.32|10.28|10.3|10.24|10.45|10.27|10.33|10.31|10.46|11.15|11.12|11.48|11.19|11.08|11.14|11.32|11.25|11.53|11.09|10.93|11.14|11.2|10.94|11.15|10.67|10.46|10.56|10.85|10.8|10.65|10.49|10.28|10.38|10.47|10.54|10.58|11.76|11.95|12.29|11.38|11.52|10.47|10.27|10.42|10.35|10.44|10.08|10.04|10.05|9.78||||||9.27|9|9.4|9.05|9.18|9.52|9.06|||9.05|8.88|8.89|8.92|8.86|8.77
08298|100322|/equities/zheguangsha|SHANGHAICOMP||5.46|5.43|5.36|5.37|5.22|5.16|5.18|5.2|5.28|4.93|5.07|4.93|4.86|4.85|4.82|4.93|4.95|4.86|4.95|5.17|5.15|5.14|5.03|5.09|5.05|5.12|5.2|5.15|5.1|4.64|4.43|4.48|4.52|4.59|4.5|4.62|4.6|4.7|4.87|5.15|4.81|4.37|4.35|4.48|4.48|4.44|4.5|4.57|4.6|4.57|4.6|4.61|4.55|4.62|4.56|4.58|4.46|4.45|4.46|4.5||4.38|4.39|4.2|3.94|3.96|3.96|3.91|3.8|3.99|3.94|3.94|3.92|3.82|3.76|3.76|3.65|3.54|3.58|3.54|3.53|3.58||||3.39|3.13|3.23|3.18|3.29|3.65|3.72|3.94|4.04|4.01|4.02|4.09|4|4.17|4.12|4.21|4.24|4.42|||4.29|4.22|4.17|4.15|4.22|4.22|4.21|4.29|4.34|4.31|4.34|4.26|4.33|4.05|4.42|4.52|4.49|4.39|4.57|4.71|4.68|4.85|4.9|4.9|4.84|4.74|4.67|4.9|4.82|4.8|4.68|4.67|4.7|4.63|4.71|4.66|4.76|4.84|4.88|4.76||||||4.53|4.48|4.74|4.68|4.87|5.13|5.05|5.48|5.34|5.4|5.43|5.67|5.53|5.49|5.49|5.06|5.09|5.19|5.23||5.2|4.97|4.84|4.95|4.86|4.95|5.11|5.35|5.21|5.02|5.1|5.1|4.9|4.56|4.35|4.37|4.34|4.35|4.33|4.4|4.46|4.2|4.17|4.17|4.09|4.16|4.22|4.28|4.18|4.23|4.19|4.23|4.22|4.05|4.08|4.08|4.1|4.17|4.22|4.11|3.98|4.05|4.01|4.01|4.12|4|3.98|4.09|4.15|4.04|3.8|3.93|4.02|4.07|4.05|4.09|4.15|4.08|4.15|4.27|4.38||||||4.42|4.2|4.41|4.4|4.56|4.6|4.4|||4.78|4.46|4.63|4.46|4.53|4.51
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||9.54|9.52|9.48|9.64|9.68|9.63|9.66|9.78|9.76|9.69|9.75|9.78|9.67|9.74|9.7|9.74|9.62|9.5|9.6|9.95|9.9|10.09|9.99|10.05|10.02|10.07|10.11|10.22|10.1|10.1|9.97|10.2|10.28|10.23|10.43|10.75|10.61|10.56|10.78|10.9|10.88|11|10.76|10.91|11.06|11.21|10.19|10.11|10.62|10.68|10.47|10.3|10.41|10.4|10.11|10.27|10.23|10.21|10.28|10.25||10.17|10.32|10.4|10.27|10.14|10.39|10.37|10.28|10.78|10.53|9.57|9.78|10.04|10.19|10.03|10.08|9.8|9.64|9.35|9.07|9.57||||9.28|9.06|9.05|9.39|9.28|10.07|10.43|10.53|10.15|10.24|9.85|9.92|9.69|9.59|9.35|9.61|9.69|9.8|||9.7|9.63|9.59|9.37|9.52|9.63|9.65|9.8|9.64|9.72|9.79|9.71|9.48|9.26|10.08|10.4|10.11|9.92|10.04|10.38|10.6|10.75|10.84|10.81|10.54|10.52|10.48|10.87|10.89|11|10.91|10.66|10.7|10.66|10.51|10.49|10.63|10.63|10.49|10.29||||||10.19|10.21|10.59|10.58|11.08|11.08|11.35|11.39|11.66|11.55|11.5|11.69|12.04|11.87|11.92|12.01|12.4|12.63|12.34||12.23|12.2|12.23|12.87|12.59|12.88|12.18|11.81|11.91|11.88|11.93|12.21|12.31|12.55|12.54|12.68|12.06|12|11.64|11.43|11.43|11.43|11.4|11.34|11.37|11.45|11.43|11.39|11.16|11.16|11.15|11.16|10.94|11.11|10.98|10.84|10.95|10.94|11.13|11.13|11.37|11.28|11.13|10.93|11.1|10.84|10.61|10.65|11.04|10.86|10.73|10.58|10.68|10.75|10.71|11.39|11.57|11.72|11.44|11.39|11.46||||||11.04|11.04|11.22|11.64|11.11|10.95|10.88|||11.13|11.08|10.73|10.81|10.93|11.16
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||63.45|66.92|70.32|73.81|74.49|72.86|76.6|77|76.6|74|72.4|78.83|79.26|71.47|71.32|68.14|66.88|67.87|70.34|74.63|74.64|70.96|71.55|71.4|72.89|72.39|74.04|71.99|66.58|68.7|70.19|71.29|67.07|68.57|69.48|69.57|72.62|69.8|70|70.3|69.18|70.06|69.37|73.47|74.56|74.96|71.18|70.45|70.18|72.4|71.5|71.18|67.95|69.86|71.9|70.7|64.7|68.16|66.59|66.36||64.8|60.76|59.5|56.1|56.04|55.3|55.55|55.43|57.11|58|56.6|55.11|55|51.68|50.39|49.9|50.7|48.88|45.13|45.22|46.35||||43.9|41.77|42.4|39.28|40.93|45.04|45.61|47.11|48.79|49.2|47.53|48.21|49.4|50|49.88|53.32|53.83|56.02|||57.2|57.08|59.4|55.9|58.09|59.51|60.93|61.64|62|63.3|60.88|61.23|58.64|57.92|60.4|62.48|63.69|62.51|65.48|67|69.23|70|73.38|75.91|77.03|77.76|77.48|78.37|74.44|76|77.35|79.36|80.15|80.02|76.48|76.55|79.63|80.59|81.22|85.58||||||87.06|88.86|93.8|90.59|91.45|89.15|88.87|91.64|94.48|92.99|89.47|90.23|92.3|91.63|94.81|95.66|97.45|99.67|104.68||107.58|106|105.13|105.73|104.38|102.5|106.34|106.34|107.7|113|114.66|118.3|118.89|121.19|120.59|119.95|122.08|122|121.3|125|128.33|129.22|124.35|122.97|122.51|126.3|122.9|122.46|122|122.31|116.87|110.18|107.27|106.45|106.65|112.9|110.33|108.28|110.11|111.66|106.01|109.57|106.36|107.88|105.35|103.35|97.67|93|90|90.65|90.4|89|89.64|87.59|89.64|89.27|87.95|83.79|82|83.6|85.2||||||82.75|81.61|85.53|83.26|87.96|88.84|88.3|||91.95|90.3|96.85|94.03|96.05|92.82
08301|101015|/equities/hangmin|SHANGHAICOMP||6.34|6.47|6.54|6.5|6.29|6.39|6.34|5.89|5.54|5.35|5.34|5.3|5.3|5.19|5.22|5.11|5.02|4.98|4.98|5.19|5.27|5.25|5.19|5.22|5.2|5.28|5.23|5.23|5.25|5.25|5.11|5.17|5.28|5.19|5.26|5.33|5.33|5.37|5.36|5.25|5.28|5.33|5.37|5.44|5.47|5.52|5.4|5.34|5.55|5.23|5.02|5.03|5.06|5.08|5.09|5.06|5|5.36|5.36|5.37||5.35|5.39|5.39|5.39|5.38|5.43|5.3|5.17|5.3|5.3|5.28|5.29|5.24|5.29|5.29|5.26|5.15|5.18|5.16|5.08|5.14||||5.1|5|5.01|5.03|5.36|5.56|5.41|5.25|5.24|5.19|5.19|5.28|5.22|5.29|5.29|5.37|5.33|5.47|||5.46|5.46|5.46|5.41|5.43|5.53|5.49|5.5|5.48|5.52|5.46|5.46|5.4|5.41|5.63|5.73|5.67|5.61|5.66|5.69|5.79|5.89|5.83|5.81|5.73|5.72|5.66|5.78|5.84|5.87|5.84|5.96|5.79|5.65|5.72|5.69|5.75|5.72|5.73|5.63||||||5.5|5.36|5.49|5.4|5.54|5.65|5.66|5.76|5.71|5.67|5.65|5.72|5.74|5.79|5.7|5.67|5.67|5.66|5.56||5.56|5.57|5.6|5.53|5.44|5.4|5.45|5.47|5.52|5.53|5.4|5.42|5.33|5.29|5.33|5.31|5.32|5.3|5.32|5.33|5.47|5.44|5.42|5.41|5.43|5.6|5.65|5.7|5.7|5.7|5.69|5.69|5.7|5.67|5.71|5.53|5.51|5.41|5.42|5.33|5.34|5.36|5.38|5.38|5.45|5.44|5.39|5.44|5.47|5.53|5.33|5.33|5.41|5.43|5.5|5.44|5.49|5.5|5.48|5.64|5.63||||||5.71|5.65|5.65|5.62|5.93|6.3|5.73|||5.21|5.23|5.29|5.28|5.36|5.29
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||30.75|30.85|29.41|30.46|29.52|28.22|28.39|28.35|27.52|27.48|27.84|27.53|27.27|27.34|27.38|27.01|26.9|26.49|26.86|28.21|28.37|28.9|29.1|29.2|28.7|28.47|28.82|29.5|29.21|29.8|29.8|31.19|28.8572|29.0857|29.5|29.7072|29.4|29.1286|29.8072|30.1429|30.4143|30.45|30.6286|30.4714|30.35|30.4143|30.6857|30.3714|30.4714|30.5143|29.9357|30.4143|29.6357|29.5214|29.5714|29.3857|29.1429|29.5714|29.5|29.5286||29.2|28.7929|28.3714|27.75|27.5429|27.2714|26.7572|26.65|27.8|27.8929|27.5214|27.4643|27.6714|27.9214|28.0857|28.1286|28.2786|27.75|27.5572|27.1429|26.3214||||23.9286|23.3929|22.8072|22.6214|23.3|25.1714|24.5143|25.3286|25.5286|25.6286|25.1072|25.3786|25.25|25.6072|25.4143|25.9929|25.8357|26.1643|||25.8857|26.1072|25.8929|25.4643|25.9|26.3143|26.8572|26.7214|26.7|26.5929|26.6214|26.2286|25.8143|25.3714|27.2214|28.8429|||||||||29.7072|27.1643|26.7286|27.6786|27.4357|28.0572|27.8286|27.65|27.8572|27.6572|27.5572|27.6143|28.25|28.3857|28.2572|27.9786||||||27.7143|27.3572|28.2286|28|29.4786|29.6786|29.9572|30.4643|30.2714|30.5429|29.7643|30.4214|30.8857|30.5286|31.0857|30.55|29.9429|30|29.65||29.0786|29.1357|28.9857|29.1072|29.0929|28.7286|28.7072|29.6|29.9214|29.3|29.3572|29.7286|29.5929|29.4572|29.9929|30|30.6143|27.8286|28.0786|27.3429|28.4929|28.4857|28.85|28.5357|28.4429|29.4929|29.6072|29.6286|29.9643|29.0286|28.8214|28.8429|29.5214|29.6429|28.2357|27.35|27.9857|26.8|26.8714|26.7857|26.7929|26.2|26.1929|25.7214|25.9714|25.9357|25.2786|25.7857|26.5072|26.75|27.4429|26.0857|26.3|26.6|26.5929|27.2|27.85|27.8214|27.5072|27.45|27.8286||||||27.25|27.0714|27.4929|27.4072|27.7714|28.2214|27.9929|||28.5143|28.9286|29.2429|29.6|30.0072|29.75
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||11.2|11.12|11.06|11.37|11.28|11.16|11.31|11.44|11.4|11.42|11.5|11.64|11.6|11.79|11.98|11.78|11.57|11.35|11.25|11.91|11.99|12.16|12.25|12.35|12.4|12.33|12.55|12.36|12.2|12.2|12.13|12.22|12.25|12.46|12.91|12.63|12.53|12.74|13|13.23|12.72|12.81|12.82|13.2|13.17|13.16|13.08|13.06|13.28|13.59|13.84|13.3|13.16|13.43|13.51|13.42|13.27|13.46|13.7|13.23||13.48|13.81|14.6|14.96|14.13|14.37|14.57|14.31|15.9|15.55|14.14|13.36|13.57|12.34|12.8|13.38|12.52|13.35|12.57|11.43|11.51||||10.46|10.16|10.38|10.2|10.14|11.13|11.36|12|12.22|12.14|12.29|12.33|12.15|12.43|12.5|13.05|13.39|13.85|||13.8|14.58|14.9|15.28|15.04|15.48|17.2|15.72|14.46|15.03|14.39|14.45|14.13|14.33|15.02|14.42|13.74|13.2|13.52|14.1|14.58|14.07|14.12|14.03|14.3|13.43|13.44|13.24|13.12|13.38|13.21|13.01|13.16|13.24|13.09|13.14|13.73|14.14|13.56|13.88||||||14.07|13.98|14.27|14.49|15.54|16.02|15.99|16.96|16.38|16.58|15.07|13.7|13.99|14.19|14.04|13.81|14.06|13.84|14.27||13.99|13.76|13.7|13.38|13.62|13.45|12.95|13.14|12.98|13|12.95|13|13|13.13|13.08|13.24|13.38|13.31|13.25|13.51|13.52|13.48|13.93|14.5|13.18|13.23|13.31|12.93|12.56|12.44|12.66|12.65|12.8|12.8|12.86|12.8|12.84|12.83|12.58|12.58|12.47|12.43|12.27|12.42|12.58|11.65|11.37|11.76|11.88|11.84|11.69|11.72|11.8|11.82|11.75|11.79|11.96|12.12|12.09|12.24|12.38||||||12.01|11.98|12.45|12.49|12.68|12.9|12.93|||12.99|12.7|13|12.82|12.75|12.63
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||20.02|19.41|19.49|19.93|20.42|19.96|21.81|21.75|21.83|21.72|21.9|22.15|20.62|20.89|21.23|20.93|20.71|19.8|20|20.44|20.41|20.8|20.66|20.75|20.7|20.6|21|20.97|20.95|21.6|21.2|21.87|22.04|21.63|22.56|22.52|22.5|22.69|22.9|23.27|22.48|22.7|22.08|21.38|21.2|21.37|21.34|20.91|21.04|21.7|21.66|21.24|20.54|19.8|19.62|18.78|18.14|18.4|18.75|18.55||18.71|18.61|19.45|18.98|19.3|19.45|19.63|19.46|20.68|20.63|18.75|18.1|18.3|18.45|19|18.65|18|17.46|17.3|15.94|15.76||||15.17|14.6|14.69|14.34|14.31|15.53|16.12|16.95|17.33|16.85|17.13|17.07|17.03|17.86|17.98|18.79|19.72|20.65|||20.82|21.01|21.85|21.82|21.52|21.58|22.84|22.45|22.85|25.1|23.6|24.75|24.06|25.15|26.9|24.96|23.47|21.91|22.67|23.81|25.47|24.25|24.24|24.21|23.16|23.13|22.6|22|21.76|22.12|21.62|19.65|20.02|19.96|19.86|19.33|21.48|21.69|20.98|20.88||||||20.99|20.92|21.58|21.98|21.73|22.48|22.82|22.41|23.25|24.7|23.27|23.04|23.36|23.23|23.43|22.31|22.17|21.18|21.11||21.66|20.19|20.03|20.1|20.3|20.1|20.12|19.81|19.2|19.15|19.45|19.82|19.55|20.2|20.1|20.64|21.09|20.75|20.5|20.78|20.93|20.95|20.99|21.52|20.79|20.37|20.31|20.48|20.29|20.81|20.82|21.52|21.71|21.68|22.18|21.5|20.89|21.71|21.24|20.81|20.75|21.22|19.95|19.58|19.85|18.43|18.51|18.09|18.52|18.76|17.97|17.27|17.13|17.32|17.31|17.53|18.17|18.48|18.35|18.76|18.93||||||17.67|17.46|17.72|17.68|17.54|17.85|17.33|||17.17|16.97|17.48|16.93|17.28|17.39
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||16.98|16.53|16.31|16.78|16.59|16.21|16.69|16.77|17.12|17.53|17.37|17.45|17.37|17.42|17.02|16.29|15.63|15.66|16.25|16.67|16.1|16.07|15.75|15.71|15.71|15.43|15.59|15.89|15.98|15.15|14.92|14.91|15.03|14.95|15.49|16.02|15.41|15.76|15.07|15.17|14.97|15.09|14.62|15.03|15.08|15.42|14.96|15.05|15.29|15.68|15.82|16.04|15.91|16.4|16.25|16.18|16.05|16.42|16.7|16.63||16.45|16.38|16.38|16.28|16.15|16.34|16.15|16.17|16.57|16.6|16.3|16.15|16.1|16.25|15.8|15.64|15.86|15.68|15.59|15.62|15.53||||15.09|14.3|13.82|12.67|13.16|14|14.04|14.32|14.3|13.85|13.56|13.59|13.56|14.18|14.35|14.59|14.78|14.74|||14.92|14.33|14.52|14.15|14.03|14.13|14.27|14.3|14.28|14.19|14.05|14.03|13.72|13.7|14.51|14.91|14.88|14.54|14.65|15.3|15.78|16.25|16.28|16.32|16.47|16.36|16.33|16.78|16.26|16.25|16.37|16.32|16|15.6|15.33|15.37|16.06|16.59|16.44|16.8||||||16.68|16.27|16.62|16.09|16.71|16.64|17.25|17.71|18.22|18.24|17.95|18.49|19|18.31|17.93|17.87|18.4|17.96|18.96||19.18|19.16|19.21|18.81|18.53|17.95|17.82|17.18|16.7|16.73|16.87|17.6|17.63|17.73|18.12|18.12|18.21|17.97|17.99|17.85|18.54|16.85|16.91|16.89|16.5|16.32|16.55|16.31|16.79|17.05|16.87|16.48|16.33|16.82|16.36|16.51|16.44|15.33|15.28|15.29|15.16|15.22|14.92|14.72|15.27|15.2|15.07|15.6|15.83|15.99|15.8|15.2|14.86|14.97|14.99|14.93|15.19|13.93|13.55|13.13|13.13||||||12.85|12.5|13|13.15|13.56|13.95|14.55|||14.46|14.27|13.67|13.8483|14.3724|14.0138
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||8.04|8.09|7.99|7.98|7.62|7.59|7.6|7.55|7.57|7.48|7.62|7.66|7.58|7.73|7.97|7.8|7.79|7.55|7.91|8.21|8.29|8.41|9.34|9.59|9.47|9.45|9.42|9.35|9.46|9.37|9.45|9.18|9.02|8.62|8.72|8.95|8.74|8.76|8.67|8.65|8.1|7.97|8.05|7.64|7.36|7.27|7.33|7.24|7.36|7.48|7.55|7.7286|7.6214|7.4857|7.7857|8.05|7.9|8.3571|8.2857|8.0714||8.0429|8.0714|7.9929|8.1929|8.1071|8.1071|8.1071|8.1286|8.5|8.3|8|8|7.9857|8.1643|8.3714|8.3143|8.2786|8.4643|8.3786|8.1214|8.1571||||7.7071|7.25|7.3286|7.1571|7.2143|7.9857|8.2214|8.45|8.3571|8.4|8.3857|8.5357|8.5214|8.4929|8.2571|8.4786|8.3429|8.45|||8.3143|8.4643|8.1857|8.0714|8.2571|8.4143|8.6286|8.7786|8.6643|8.5357|8.2571|7.9857|7.5286|7.1929|7.6643|8.1214|8.1286|8.15|8.1143|8.1857|8.1071|8.3214|8.5|8.6071|8.5714|8.6143|8.5286|8.8286|8.8357|9.0357|9.2071|9.2286|9.3571|9.1143|8.8929|9.1286|9.1357|9.2929|9.3786|9.1857||||||8.9714|9.2286|9.1214|9.35|9.4643|9.0929|9.5357|9.5357|9.5714|9.7143|10|9.8357|9.8214|9.9071|10.1429|9.9714|9.8143|9.4071|9.5071||9.6071|9.3571|9.3429|9.5857|9.4429|9.8714|9.8786|10.0714|9.9286|9.6857|9.5429|9.4929|9.4571|9.4857|9.6214|9.3929|9.1714|8.9643|8.8357|8.6429|8.7429|8.1714|8.3643|8.5429|8.6786|7.9|7.75|7.5143|7.3214|7.45|7.4571|7.5429|7.8357|7.9429|7.8857|7.7357|7.4143|6.8714|6.7286|6.5857|6.65|6.5429|6.5714|6.5786|6.9143|7.05|7.0571|7.1143|6.9857|6.9071|6.5|6.5714|6.6|6.6429|6.5286|6.5786|6.8571|6.7214|6.8|6.95|6.9571||||||6.5|6.25|6.5143|6.7143|6.7571|6.9929|6.9714|||6.9|7.1071|7.1143|6.9857|7.0929|7.2214
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||80.15|79.89|81.55|83.94|83.64|79.27|80.16|81.53|81.15|83.3|82.2|82.82|82.83|87.11|84.85|84.8|83.4|84.5|89.49|92.01|84.37|85.83|87.56|87.83|87.19|88.85|87.61|91|89.97|90.59|90.5|93.98|88.25|88.69|87.02|91.18|93.12|93.34|99.79|96.65|97.08|95.62|95|98.91|93.74|89.61|91.76|90.89|89.51|91.18|91.49|85.48|81.9|83.08|85.02|81.7|78.7|82.78|81.8308|82.0462||76.7769|74.9693|72.6769|69.7692|69.0846|69.1231|68.4231|68.5|71.1616|71|69.9231|69.8846|69.2462|66.0769|65.9769|66.2692|66.9308|61.8385|59.3616|59.5462|62.9385||||63.3154|60.2846|58.3308|53.0308|53.8308|56.5308|57.6923|60.4539|62.0846|61.8462|62.3385|63.7692|63.8539|63.9616|64.8846|70.9616|72.0769|73.2846|||75.0923|75.2308|76.8077|74.4923|72.1923|75.5308|76.3539|78.0308|79.1385|79.2231|74.6231|77.4231|76.2693|70.7308|66.8923|73.0539|75.0846|70.1|77.8846|86.5385|85.9616|88.8077|89.4231|90.8308|94.7154|92.4616|87.2385|89.4154|86.4693|84.1693|85.8462|86.5231|82.4616|83.077|77.6923|77.4385|77.4154|78.4231|76.6154|79.2154||||||75.6693|77.6923|81.0077|80.1154|82.6923|79.7693|80.1231|79.2539|81.6539|81.7462|82.4616|81.6923|79.7846|72.5308|75.3923|74.7539|77.7308|77.9|81.0154||84.8539|83.2462|84.4616|86.6462|84.3846|83.7462|86.3462|85.5462|86.1616|86.8154|89.3385|92.4308|91.5846|93.2462|96.8846|98.6539|96.9231|97.0077|95.7693|98.7462|106.8462|102.7|101.377|99.5385|102.3077|97.5385|96.2154|99.2231|100.077|100.8616|91.6923|88.4616|85.3077|83.2616|86.2308|90.1077|92|91.6308|95.4693|93.9616|85.5539|81.1231|77.3231|81|80.3308|85.4231|80.1385|80.8231|81.5385|80.6385|80.7308|88.8385|90.3231|88.4846|87.1769|86.4231|83.9154|80.0385|78.4231|80|78.3||||||79.5385|77.7693|80.9616|84.6616|87.7693|90.0539|86.1539|||84.7769|82.6923|89.1539|88.0231|86.9231|91.7462
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||10.29|10.22|10.11|10.31|10.28|10.01|9.99|10.33|10.51|10.54|10.48|10.32|10.18|10.2|10.36|10.29|10.24|10.16|10.36|10.91|10.76|10.92|11.15|11.03|11.12|11.08|11.37|11.62|11.35|11.44|11.59|11.71|11.99|12.21|12.6|12.96|12.65|12.96|12.77|12.75|12.37|12.22|12.55|12.96|12.58|12.47|12.66|12.3|12.68|12.83|13.09|13.2|12.99|12.59|12.65|12.35|12.23|12.46|11.57|11.7||12.03|11.99|11.8|11.06|11.1|11.05|10.93|10.63|11.38|11.12|10.99|11.5|11.69|12.06|11.75|12.15|11.82|11.69|11.75|11.2|11.19||||10.8|10.87|10.54|10.9|12.11|13.45|12.89|13.06|12.97|13.06|12.23|12.1|11.19|11.67|11.74|12.17|11.9|12.02|||11.5|11.55|11.29|11.41|11.5|11.41|11.06|11.12|11.59|11.6|10.8|10.7|10.74|10.77|11.11|11.26|11.23|10.98|11.59|11.99|11.83|11.99|11.73|11.72|11.59|11.69|11.25|10.83|11.13|11.13|10.9|10.99|11.12|11.02|11.09|10.91|11.05|11.06|10.76|11||||||11.02|10.53|10.93|10.7|10.93|10.89|10.89|11.06|10.96|11.48|11.38|11.78|11.98|11.8|11.88|12.03|12.22|11.84|11.8||11.78|11.74|11.38|11.4|11.19|11.07|11.18|10.98|11.09|10.62|10.9|11.07|11.1|11.24|11.77|11.95|11.66|11.64|11.69|12.05|11.92|12.1|12.26|11.72|11.68|12.02|11.52|11.75|11.77|11.71|11.95|11.18|10.76|11.18|10.73|10.6|11|11.41|11.48|11.36|10.77|10.78|10.79|10.71|10.82|11.06|10.99|11.56|11.5|11.5|11.28|11.33|11.07|10.98|10.79|10.29|9.8|10.45|10.76|11.2|11.06||||||10.05|9.65|9.87|9.8|9.98|10.56|10.22|||10.22|10.06|10.11|10.13|10.3|9.71
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||60|61.21|61.99|65.58|64.86|63.07|62.91|63.2|64.87|64.28|62.12|63.06|57.33|55.2|50.18|48.36|47.87|46.03|47.73|50.05|48.65|47.85|48.39|45.35|44.5|45.1|45.52|46.59|45.55|44.83|45|46|44.05|44.64|45.75|46.6|47.18|47.41|48.6|49.9|46.99|46.79|47.68|48.03|47.14|47.98|50.16|46.3|47.33|47.33|48.09|46.83|46.71|48.93|48.51|45.57|45.22|46.78|47.6|47.65||44.96|44.53|44.92|44.05|42.4|42.98|42.22|40.19|40.76|38.82|38.64|38.37|39|38.66|38.4|38.38|37.41|38.2|36.13|33.91|33.6||||32.83|30.79|32.44|30.12|33.47|37.08|37.64|40|42.48|42.49|40.71|43.09|44|41.85|42.62|43.77|45.66|44.78|||47.27|47.03|46.74|46.45|47.82|49|49|48.95|49.24|47.25|46.65|46.54|45.1|44.95|48.89|49.5|48.4|48.67|49.14|50.55|50.9|53.77|55|54.29|57.07|51.88|48.15|47.05|46|47.1|47.19|47.07|47.36|46.77|47.62|49.78|52.31|51.4|53.35|52.96||||||53.03|53.51|52.8|48|47.69|47.58|49.78|51.79|51.37|50.74|46.98|47.2|47.55|44.39|45.2|44.28|42.4|40.68|41.6||41.59|41.74|41.69|41.8|42.48|41.81|43.39|44.49|42.09|41.88|43.22|44.18|44.1|43.2|42.31|42.29|42.05|41.51|41.8|42.37|45.6|47.71|49.11|50.46|49.34|49.94|49.84|47.93|47.08|47.35|44.76|44.31|45.09|43.74|45.11|45.91|45.85|46.45|46.2|44.13|43.9|41.7|40.63|39.39|40.39|41.89|41.43|46.03|48.08|48.7|47.42|47.93|48.03|47.3|46.72|45.68|48.79|46.4|48.86|50.65|52.08||||||51.94|52.03|55.1|54.59|55.2|54.8|49.82|||50.78|48.11|46.13|46.19|46.96|46.21
08310|100491|/equities/huafang|SHANGHAICOMP||10.64|10.7|10.55|10.78|10.53|10.35|10.38|10.5|10.55|10.47|10.45|10.38|10.25|10.2|10.08|10.07|9.97|9.88|9.97|10.26|10.19|10.2|10.08|10.08|9.98|10.14|10.11|10.3|10.3|10.27|10.07|10.2|10.23|10.08|10.32|11.01|11.22|10.84|11.3|11.19|11.09|10.86|10.82|11.16|11.1|11.12|10.92|10.76|11|11.18|11.12|11.04|11.24|11.5|11.28|11.37|11.06|10.92|10.84|10.95||10.65|10.7|10.8|10.82|10.66|10.69|10.7|10.55|10.99|10.7|10.55|10.34|10.45|10.71|10.76|10.63|10.63|10.81|10.72|10.45|10.69||||10.43|10.05|9.98|9.63|9.84|10.66|10.31|10.7|10.81|10.63|10.5|10.64|10.55|10.53|10.03|10.2|10.01|10.2|||10.14|10.05|10.15|9.88|9.83|9.72|9.8|9.77|9.68|9.67|9.66|9.48|9.42|9.25|9.85|10.19|10.09|9.94|10.06|10.44|10.86|11.13|10.96|11.06|11.02|10.89|10.79|11.08|10.9|10.92|10.83|10.84|10.83|10.54|10.48|10.69|10.96|10.74|10.76|10.68||||||10.34|10.1|10.06|9.95|10.32|10.4|10.26|10.67|10.75|10.75|10.87|11|11.42|11.19|11.42|11.09|11.2|11.18|11.59||11.57|11.57|11.28|11.09|11.15|10.99|11.26|10.89|10.53|10.61|10.78|10.99|10.54|10.49|10.7|10.72|10.66|10.85|10.9|11.18|11.19|11.15|11.21|11.16|10.62|10.56|10.36|10.48|10.59|10.59|10.4|10.09|9.98|9.58|9.61|9.59|9.55|9.48|9.4|9.24|9.16|9.71|9.66|9.59|10.23|9.79|9.57|10.21|10.54|10.46|10.08|10.57|10.44|10.52|10.52|10.19|10.33|10.28|10.4|10.8|10.78||||||10.63|10.69|11.14|11.02|11.38|12.88|13.24|||12.91|13.28|13.58|13.88|13.83|12.96
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||12.09|12.25|12.09|12.41|12.54|12.36|12.4|12.56|12.61|12.5|12.63|12.72|12.25|12.29|12.28|12.18|12.09|11.85|12.02|12.72|12.73|12.89|12.86|12.91|12.99|12.83|13.03|13.19|13.03|13|12.8|13.95|14.27|14.95|15.29|14.98|15.11|15.36|15.84|14.96|14.93|14.78|14.69|15.1|15.07|15.39|15.76|15.3|15.22|13.84|13.63|13.77|13.66|13.41|13.48|13.65|13.56|13.81|13.97|13.6||13.42|13.55|13.43|13.41|13.56|13.62|13.62|13.13|14.12|13.95|13.75|13.86|13.97|14.29|14.26|14.48|14.59|14.7|14.23|13.71|13.76||||13.61|14.56|14.84|13.96|14.2|15.12|15.3|16.33|17.4|17.08|16.9|17.25|16.96|17.89|17.86|18.98|18.78|20.05|||19.8|20.37|20.67|20.25|21.1|21.65|22.47|21.15|21.3|23|21.47|21.36|20.42|21.47|22.39|23.25|23.32|21.2|19.6|19.25|17.5|17.69|17.5|17.27|17.38|17.19|16.68|18.43|18.59|19.65|18.88|18.73|19.03|18.33|18.91|17.19|18.52|19.2|18.17|17.5||||||17.43|17.82|16.61|17.21|19.12|21.24|20.42|20.79|18.9|21|20.44|18.58|16.89|16.94|17|16.26|16.68|18.1|20.11||18.28|19.33|17.57|15.97|14.52|13.2|13.97|14.22|12.98|12.83|12.6|12.73|12.61|12.44|12.61|12.56|12.61|12.61|12.87|12.57|12.84|12.87|12.8|12.88|12.97|12.8|12.96|12.79|12.77|12.86|13.03|13.31|12.98|12.58|13.3|13.64|12.4|11.59|11.74|11.24|11.06|11.09|11.07|10.87|11.29|11.4|11.19|11.34|11.6|11.57|11.91|12.03|12.09|12.1|12.25|12.13|12.35|12.11|12.07|12.31|12.39||||||12.23|12.1|12.36|12.29|12.75|13.32|13.24|||13.08|12.95|13.02|13.1|13.26|13.02
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||27.64|27.98|27.99|28.95|28.65|28.15|28.7|28.5|28.63|28|27.79|28.2|28.14|27.7|26.68|26.08|25.2|24.8|25.09|26.23|25.86|26.35|25.95|26.16|25.82|26.4|26.68|27.16|27.31|26.78|26.47|26.17|25.69|25.91|26.84|27.71|28.66|28.28|29.97|29.91|28.75|28.15|27.73|28.6|29.1|29.06|28.7|28.59|27.73|28.6|30.39|29.89|30.08|31.31|29.7|28.47|27.63|27.88|28.3|28.28||26.8|26.56|26.67|26.22|25.75|25.17|25.44|25.4|26.7|26.4|25.96|25.86|26.3|26.03|26.25|26.3|25.9|25.68|25.32|25.15|25.55||||24.65|22.47|23.82|22.92|24.26|25.32|23.02|24.15|24.6|24.34|24.19|25.01|25.6|26.01|26.02|26.8|25.67|27.53|||27.65|28.85|30.4|28.28|28.75|27.55|26.69|26.55|26.2|28|27.68|26.1|24.05|23.16|24.6|25.85|25.49|25.26|25.53|26.55|27.16|27.91|28.23|27.99|28.18|28.71|28.37|28.74|28.14|28.05|27.78|27.89|28.19|28.33|27.14|26.65|26.98|27.05|26.86|26.53||||||25.84|24.25|26.1|26.35|27.09|27.38|27.52|26.95|27.23|27.24|27.5|27.69|28.2|26.95|27.22|27.39|28.27|27.54|29.92||27.9|27.75|27.46|27.2|27.13|26.31|27.65|28.09|28.2|27.6|28.91|29.5|29.2|29.28|29.87|29.5|29.11|28.98|28.49|29.17|30.6|30.86|31.85|31.15|31.6|30.69|30.55|30.31|31.31|32.43|31.88|33|31.45|31.53|35.03|38.92|37.73|34.3|32.04|31.5|31.76|34.82|34.78|36.3|40.33|36.66|37.23|38.18|37.78|37.86|34.42|34.46|31.33|28.48|28.8|28.12|26.71|25.74|26.3|27.44|30.47||||||33.85|35|31.82|29.81|33.12|36.8|33.8|||30.73|27.94|25.4|23.09|22.6|22.36
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||29.34|29.38|29.72|31.74|31.76|31.5|32.47|33.05|32.82|32.62|32.8|33.02|32.2|32.66|33.56|32.49|32.29|31.92|32|34.14|32.92|33.19|32.96|31.53|31.46|32.17|32.71|32.55|32.78|32.32|31.58|31.22|30.57|30.76|31.64|33.03|31.76|33.1|34.32|33.68|33.84|33.39|33.65|34.48|35.06|35.87|35.21|34.74|36.42|37.01|34.91|34.9|33.51|33.1|33.07|33.2|33.7|34.32|33.19|33||31.42|31.55|30.91|30.11|30.4|29.91|30.29|29.81|31.26|31.79|32.28|31.27|31|30.79|31.05|31.53|30.99|31.33|31.06|29.66|29.26||||26.6|25.15|25.9|24.13|22.59|24.37|24.64|26|25.43|26.35|25.58|26.23|25.67|26.31|26.55|27.58|28.01|28.55|||28.9|29.42|29.66|28.77|29.5|31.4|33.41|30.37|30.06|30.14|30.05|30.11|28.53|27.72|29.46|30.7|30.6|30.22|31|32.37|33.68|33.44|34.95|35.68|36.45|37.4|37.15|38.62|38.19|38.55|38.41|38.87|38.78|38.54|36.98|37.5|39.86|40.12|40.33|41.44||||||41.43|41.89|43.1|44.04|45.12|43.43|42.44|43.2|43.63|43.74|44.12|44.9|45.8|44.61|46.44|45.88|46.8|48.12|49.25||49.63|50.06|51.37|51.7|50.96|52.7|51.85|51.69|51.62|51.49|53.05|54.38|53.88|54.87|54.96|54.8|53.35|51.49|51.77|51.72|53.01|51.04|51.15|51.43|52.35|54.3|53|53.08|53.84|53.99|54.31|53.4|55.37|57.21|57.19|55.08|54.83|55.65|52.71|51.8|49.93|49.11|49.24|50.27|49.35|45.87|47.33|43.03|45.39|46.23|45.22|44.01|45.2|45.61|44.25|44.1|44.85|46.79|46.05|46.5|44.93||||||42.46|41.57|43.51|42.8|38.91|40.88|41.69|||41.75|41.67|42.74|44|42.89|44.38
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||5.29|5.37|5.5|5.63|5.41|5.56|5.34|5.38|5.4|5.37|5.34|5.35|5.23|5.26|5.24|5.24|5.2|5.16|5.21|5.31|5.26|5.24|5.26|5.21|5.19|5.13|5.12|5.1|5.08|4.99|4.88|5.04|5.1|5.07|5.13|5.17|5.16|5.15|5.22|5.26|5.27|5.27|5.27|5.28|5.2|5.17|5.16|5.06|5.15|5.16|5.12|5.15|5.15|5.16|5.14|5.17|5.14|5.23|5.19|5.24||5.16|5.09|5.21|5.21|5.16|5.17|5.14|5.03|5.25|5.18|5.18|5.15|5.08|5.1|5.09|5.07|4.99|5.01|5.02|4.93|5.07||||5.12|4.97|5.13|5.12|5.37|5.72|5.7|5.91|5.98|5.88|5.8|5.89|5.85|5.9|5.76|5.9|5.94|6.03|||5.94|5.95|5.89|5.86|5.91|5.89|5.9|5.89|5.9|5.85|5.83|5.76|5.75|5.63|5.87|6|5.91|5.84|5.94|6.12|6.19|6.26|6.25|6.15|6.13|6.16|6.14|6.29|6.3|6.32|6.3|6.23|6.28|6.23|6.25|6.25|6.31|6.32|6.28|6.13||||||6.05|5.9|5.96|5.91|6.09|6.23|6.28|6.37|6.28|6.35|6.29|6.41|6.4|6.37|6.36|6.32|6.36|6.34|6.4||6.32|6.28|6.28|6.26|6.19|6.19|6.26|6.35|6.36|6.23|6.26|6.27|6.27|6.33|6.29|6.23|6.2|6.09|6.1|6.11|6.17|6.16|6.17|6.11|6.02|6.08|6.1|6.11|6.13|6.14|6.15|6.12|6.14|6.12|6.15|6.1|6.09|6.07|6.04|5.99|5.94|5.96|5.96|5.91|6.08|6.05|6|6.13|6.38|6.45|6.45|6.46|6.53|6.6|6.56|6.5|6.63|6.6|6.65|6.76|6.79||||||6.67|6.62|6.81|6.78|7.21|7.44|7.51|||7.36|7.24|7.35|7.15|7.31|7.16
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||14.07|13.77|13.75|14.43|14.54|14.58|15.2|15.34|15.51|14.44|14.38|14.75|14.71|14.72|14.76|15.11|14.75|14.3|14.11|14.7|14.7|15|14.58|14.41|14.16|14.43|14.69|14.74|14.27|14.12|13.64|13.45|13.43|12.79|12.89|13.2|13.15|13.21|13.3|13.45|13.25|13.18|13.18|13.53|13.08|13.07|12.91|12.78|13.09|13.02|12.85|13.43|13.3|13.29|13.38|13.21|13.05|13.26|13.33|13.45||13.38|13.3|13.26|13.18|13.12|13.11|12.91|12.71|13.15|12.96|13.07|12.76|12.76|12.73|12.78|12.67|12.56|12.75|12.62|12.19|12.16||||12.23|12.18|11.53|11.59|11.95|12.87|12.82|13.21|13.1|13.12|12.99|13.45|13.42|13.49|13.2|13.7|13.9|14.13|||13.74|14.03|13.58|13.31|13.26|13.25|13.24|13.38|13.44|13.49|13.38|13.22|13.24|12.97|13.82|14.24|14.13|13.93|14.35|14.55|14.8|14.95|14.75|14.76|14.5|14.61|14.46|14.91|14.78|14.94|14.86|14.74|14.88|14.55|14.57|14.54|14.9|14.9|14.75|14.59||||||14.46|14.1|14.48|14.35|14.88|15.15|15.29|15.95|15.63|16.16|15.8|16.25|16.4|15.95|16.02|15.95|16.35|16.3|16.32||16.2|16.35|16|16.09|15.96|15.6|15.54|15.85|15.99|15.75|15.6|15.86|15.72|15.95|15.8|15.23|15.06|15.02|14.98|15.05|15.54|15.59|15.71|15.58|15.26|15.45|15.28|15.28|15.41|15.2|14.85|14.84|15.13|14.95|14.91|14.75|14.63|14.63|14.5|14.5|14.56|14.4|14.28|14.17|14.39|14.32|14.28|14.06|14.13|14.51|14.35|14.46|14.87|15.21|15.12|15.02|15.17|15.02|14.78|15.08|15.03||||||14.74|14.51|15.04|15.26|15.82|16.86|15.66|||15.46|16.61|16.38|16.82|16.52|16.17
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||40.18|40.19|39.83|40.85|41.65|41.39|42.01|42.65|42.46|43.3|42.99|43.18|41.82|43.53|44.71|44.68|46.87|45.03|45.99|47.3|46.85|49.94|48.11|48.9|48.95|49.24|50.83|51.13|50.92|51.88|52.31|53.99|52.05|53.8|54.79|55.31|54.9|56|56.51|54.96|50.27|51.7|49.15|49.52|51|50.3|47.18|48.06|49.15|48.2|48.99|48.83|48.35|47.2|46.66|47.16|47.46|48.69|46.45|45.5||43.8|45.03|47.58|44.73|45.8|45.9|46.25|46.22|48.57|48.7|49.1|49.21|49.72|49.79|50.53|50.9|50.64|49.95|46.91|45.37|46.28||||47.18|46.29|46.2|44.85|43.3|45.48|44.58|44.7|46.44|46.49|46.18|44.64|44.18|45.83|43.5|44.27|44.29|47.1|||46.42|48.48|48.47|49.19|49.6|48.18|51.47|48.18|46.49|50.16|46.85|49.01|50.54|50.02|52.88|51.71|51.05|46.5|48.4|48.8|49.01|47.46|47.4|49.59|47.86|47.71|43.99|45.01|42.4|43.45|41.82|41.99|42.42|43.51|40.13|39.6|40.2|42.51|42.96|44||||||43.5|42.9|44.4|46.16|45.93|45.2|45.38|47.13|51.38|51|49.9|51.05|51.78|50.9|49.7|48.38|50.09|49.21|51.05||56.26|58.11|57.87|56.68|56.5|55.66|55.3|53.99|53.3|52.43|54.9|56.98|55|59.52|59.56|58.72|61.41|60.49|57.01|57.44|58.47|58.43|59.08|59.94|60.21|60.34|57.37|56.29|53.55|53.78|54.1|55.66|56.11|54.2|50.71|51.35|51.51|48.51|46.04|44.92|45.95|45.89|47.31|48.76|51.17|52.34|50.35|50.2|50.62|50.28|50.35|49.38|49.42|54.91|54.1|54.74|54.77|55.62|53.52|53.22|55.25||||||55.09|55.47|54.3|53.1|51.8|50.86|52|||50.25|50.1|48.71|44.28|42.64|42.86
08317|100417|/equities/ju-hua|SHANGHAICOMP||16.18|16.51|16.22|17.45|17.4|16.49|16.97|16.87|17.12|17.2|16.93|18.09|16.91|16.64|16.63|16.87|16.2|16.42|16.76|17.43|17.29|16.76|16.15|16.02|16.07|15.76|16.52|16.78|16.68|16.06|14.6|14.12|13.44|12.9|13.23|13.65|13.81|13.81|14.1|14.12|13.29|13.15|12.85|13.36|13|12.89|12.47|12.22|12.56|12.85|12.78|12.78|12.75|13|12.48|12.27|11.92|12.17|12.26|12.37||11.94|11.75|11.68|11.56|11.48|11.6|11.5|11.4|11.94|11.92|11.76|11.4|11.33|11.15|11.12|11|11.02|10.81|10.57|10.6|11.07||||11.35|10.91|10.55|9.97|10.9|12.11|11.53|12.06|12.49|12.2|12.15|12.52|12.15|12.49|12.08|12.67|12.63|13|||13.42|13.06|13.45|13.22|13.17|13.5|13.79|13.76|13.48|13.64|13.48|13.34|12.99|12.38|12.94|13.48|13.52|12.86|13.21|13.78|14.29|14.49|14.73|15|14.62|14.47|14.87|15.02|14.89|14.45|14.32|14.41|13.57|13.56|13.3|13.38|13.31|13.47|13.82|13.62||||||12.9|12.84|13.33|12.12|11.55|11.39|11.34|12.01|11.98|12.04|11.96|12.06|12.42|12.18|12.27|12.25|12.51|12.64|12.81||12.91|12.83|12.38|12.22|11.84|12.11|12.38|12.49|12.26|12.2|12.59|12.8|12.77|13.09|13.25|12.6|12.67|12.9|12.54|12.99|12.71|12.76|13.15|13.2|13.33|13.53|13.81|13.1|12.74|12.82|12.55|12.35|12.23|12.1|12.37|12.73|12.92|12.58|12.88|12.7|12.65|14.06|14.38|14.28|15.3|15.54|15.76|16.62|15.78|15.02|14.8|15.1|15.24|15.04|14.49|14.26|14.2|14.15|13.87|14.4|14.37||||||14.93|14.25|15.17|15.36|17.07|18.97|19.53|||17.75|17.23|17.33|15.75|16.76|15.96
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||49.96|49.28|49.83|47.25|45|43.91|45.15|46|47.15|48.99|50.07|51.44|51.67|52|51.2|47.25|46.96|46.65|47.09|48.75|47.74|48.98|49.7|50.32|50.42|50.41|49.57|50.7|50.06|49.11|50.04|50.82|50.89|47.96|49.7|50.83|53.08|54.11|51.45|52.18|51.98|51.34|51.06|51.6|53.11|55.95|55.61|53.9|55.7|55.66|55.08|52.72|52.75|51.74|52.27|51.5|51.3|51.9|50.16|50.1||46.8|46.9|47.05|47|51.06|50.1|47.64|44.5|44.42|40.38|40.16|40.5|41.42|41|41.86|42.24|42.87|42.81|43.14|43.4|43.95||||43.94|41.5|41.37|40|40.12|41.8|41.1|42.99|42.5|39.19|40.83|42.2|41.58|40.35|42.42|43.99|44.75|45.6|||46.4|45.4|46.67|46.67|45.8|46.3|47.59|47.9|49|47.46|45.16|45.2|44.56|43.45|45.91|45.7|45.9|45.55|46.87|47.99|46.7|47.2|43.18|42.02|41.9|41.03|40.91|41.5|41.1|40.57|38.53|39.2|37.55|37.85|38.36|38.5|38.5|39.2|38.85|37.9||||||38|36.66|36.96|37.3|38.22|36.94|37.41|37.09|37.07|37.67|39.58|39.53|39.52|37.85|38|35.66|36.11|32.83|33.15||33.37|32.65|33.68|32.6|32.24|32.04|32.64|32.6|32.6|30.83|29.54|29.82|29.72|29.79|30.3|30.15|30.5|30.95|29.93|30.55|30.5|30.8|30.09|29.5|29|27.72|25.2|24.5|24.36|24.35|24.7|24.9|25.74|25.79|26.56|25.38|26.84|25.55|25.8|27.2|26.87|27.5|28|28.53|26.72|24.29|24.1|24.94|24.98|23.87|21.7|20.01|22.23|24.7|24.77|25.62|24.98|22.71|23.41|22.8|20.89||||||19.42|17.77|17.8|17.81|16.19|15.28|14.77|||13.43|14.62|14.18|14.2|12.91|11.74
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||12.82|12.86|13.12|13.8|13.92|14.17|14.8|15.19|14.74|14.93|14.95|15.35|14.77|14.79|15.02|13.65|12.41|12.32|12.43|12.93|12.81|12.75|12.52|12.42|12.38|12.45|12.52|12.53|12.43|12.42|12.09|12.61|12.39|12.05|11.88|11.97|11.79|11.87|11.95|12.1|12.04|12|11.99|12.3|12.06|12.08|11.77|12.21|12.23|12.09|12.01|11.9|11.81|11.8|11.8|11.91|11.8|11.94|11.98|12.12||12|11.92|11.92|11.76|11.91|12.01|11.83|11.59|12.04|11.89|11.77|11.67|11.6|11.51|11.58|11.42|11.38|11.39|11.35|11.24|11.29||||11.23|10.92|11.34|11.06|11.2|12.07|12.09|12.67|12.56|12.46|12.31|12.56|12.51|12.73|12.39|12.79|13.02|13.4|||13.28|13.33|13.33|13.24|13.4|13.77|13.73|13.8|13.9|14.1|13.84|13.69|13.5|13.44|14.2|14.54|14.15|14.04|14.32|14.89|15.14|15.2|15.22|15.31|15.17|15.48|15.57|15.32|16.3|16.77|16.29|15.69|15.55|14.14|13.73|13.7|13.76|13.85|13.65|13.46||||||13.3|13.13|13.75|13.65|14.46|14.71|14.13|14.68|14.45|14.68|14.65|14.76|14.56|14.5|14.17|14.07|14.31|14.08|14.35||14.19|14.02|14.06|14.05|13.98|13.94|14.35|15.16|15.45|15.1|15.05|15.27|15.27|15.97|14.52|14.4|14.48|14.38|14.39|14.55|14.81|14.8|14.92|14.7|14.48|14.5|14.87|14.94|14.94|14.85|14.53|14.41|14.41|14.14|14.43|13.99|13.83|13.6|13.39|13.26|13.15|13.19|13.18|13.05|13.03|13.07|12.94|13.02|13.41|13.65|13.62|13.66|13.94|14.13|13.73|14.02|13.64|13.69|13.48|13.71|13.74||||||13.58|13.43|13.68|13.63|14.07|14.28|14.17|||14.25|14.95|14.59|14.88|14.75|14.91
08320|100555|/equities/longsheng|SHANGHAICOMP||9.6|9.66|9.65|9.87|9.95|9.67|9.72|9.87|9.84|9.87|9.91|9.87|9.77|9.78|9.74|9.72|9.59|9.52|9.56|9.89|9.92|9.98|9.92|9.99|9.94|10|10.05|10.2|10.18|10.18|10.11|10.3|10.23|10.19|10.15|10.23|10.17|10.41|10.6|10.28|10.25|10.18|10.17|10.34|10.21|10.2|10.18|10.16|10.31|10.39|10.3|10.38|10.54|10.42|10.27|10.4|10.48|10.65|10.72|10.62||10.53|10.53|10.67|10.57|10.52|10.53|10.47|10.29|10.55|10.53|10.43|10.38|10.4|10.46|10.45|10.4|10.39|10.46|10.4|10.33|10.37||||10.07|9.88|10.09|9.69|9.86|10.36|10.21|10.54|10.85|10.79|10.8|11.13|11.08|11.38|11.3|11.39|11.17|11.16|||10.92|10.9|10.98|10.91|10.92|10.91|11.14|10.85|10.83|10.82|10.73|10.6|10.51|10.33|11.02|11.23|11.13|11.04|11.3|11.92|12.26|12.33|12.29|12.36|12.3|12.36|12.3|12.65|12.63|12.75|12.77|12.69|12.74|12.65|12.82|12.81|13|12.87|12.79|12.57||||||12.44|12.44|12.61|12.44|12.92|13|13.11|12.85|12.9|12.86|12.76|13.09|13.05|13.15|13.18|12.88|12.78|12.82|12.76||12.63|12.64|12.68|12.55|12.43|12.42|12.54|12.45|12.46|12.37|12.43|12.53|12.48|12.5|12.67|12.81|12.87|12.65|12.63|12.63|12.75|12.73|12.7|12.51|12.45|12.57|12.7|12.68|12.74|12.86|12.95|12.89|12.99|12.99|12.82|12.86|13|12.93|12.88|12.5|12.56|12.62|12.42|12.38|12.65|12.45|12.53|12.57|12.85|12.95|13.2|13.35|13.11|13.19|13.01|12.87|13.07|13.02|13.55|13.85|13.77||||||13.52|13.39|13.78|13.77|14.46|15.94|15.97|||15.82|15.16|15.46|14.67|15.17|14.26
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||15.26|15.51|15.55|15.95|15.29|13.9|14.04|14.29|14.17|14.06|14.15|13.78|13.29|13.34|13.47|13.45|13.31|13.2|13.06|13.96|14.23|14.37|14.36|13.83|13.68|13.84|14.03|14.54|14.49|14.34|13.67|13.37|13.52|13.37|13.7|13.67|13.96|13.61|14.47|14.78|14.4|13.65|13.6|13.75|13.58|13.49|13.44|13.31|13.52|13.75|13.65|13.54|13.65|13.55|13.4|13.35|13.06|13.28|13.32|13.25||12.91|12.9|12.76|12.58|12.64|12.75|12.59|12.46|13.1|13.02|12.81|12.9|13|13.15|13.3|13.19|13.33|13.02|12.93|12.66|12.92||||12.63|12.23|12.61|12.5|13.13|13.6|13.58|14.15|14.25|14.23|14.39|14.4|14.4|14.77|14.53|15.02|15.35|15.95|||16|15.62|15.66|15.62|15.52|15.71|15.79|15.36|15.24|15.48|14.92|14.91|14.11|14.15|15.49|15.78|15.49|15.11|15.32|16.19|16.53|16.46|15.77|15.31|15.33|15.22|15.06|15.3|15.14|15.38|15.27|14.99|15.21|15.2|14.96|15.06|15.39|15.53|15.35|15.27||||||15.15|14.87|14.88|14.81|15.43|15.73|16.19|16.32|16.91|17.47|17.24|16.62|17.07|16.94|16.86|16.73|16.76|16.53|16.99||17.08|16.76|16.52|16.61|16.68|16.37|16.49|16.35|16.23|16.13|15.99|15.97|16.01|16.06|16.1|16.14|16.29|16.12|15.98|16.05|16.58|16.89|16.86|17.07|16.91|17.2|17.09|16.71|16.6|16.6|16.83|16.89|17.19|17.07|17.05|16.81|17.01|16.58|16.3|16.2|16.05|16.24|15.71|15.83|16.13|15.93|15.8|15.89|16.34|16.32|16.16|15.91|16.32|16.5|16.08|15.97|15.96|16.28|16.31|16.99|16.89||||||16.4|16.24|16.8|17.16|18.1|18.33|18.14|||18.5|17.51|17.98|17.5|16.58|16.7
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||7.06|7.04|7.21|7.12|7.1|7.05|7.15|7.2|7.22|7.12|7.13|7.12|7.1|7.07|7.04|6.88|6.83|6.64|6.75|6.95|6.95|6.89|6.9|6.85|6.79|6.78|6.7|6.78|6.77|6.67|6.49|6.63|6.58|6.45|6.57|6.52|6.47|6.42|6.45|6.49|6.54|6.51|6.49|6.63|6.43|6.42|6.39|6.28|6.34|6.42|6.38|6.4|6.35|6.34|6.33|6.33|6.3|6.45|6.51|6.58||6.45|6.43|6.39|6.34|6.28|6.29|6.2|6.07|6.37|6.25|6.21|6.2|6.15|6.18|6.21|6.14|6.1|6.21|6.1|6|6.08||||6.04|5.66|5.94|5.98|6.15|6.79|6.81|7.22|7.29|7.17|7.16|7.37|7.37|7.4|7.21|7.23|7.12|7.33|||7.2|7.51|7.47|7.52|7.46|7.84|7.77|8.13|8.58|8.67|7.88|7.88|8.07|7.34|7.85|7.6|7.75|7.7|7.19|7.39|7.41|7.52|7.55|7.48|7.32|7.39|7.36|7.63|7.49|7.3|7.25|7.2|7.31|7|7.01|6.95|7.12|7.03|7|6.89||||||6.74|6.63|6.82|6.79|7.03|7.07|7.08|7.23|7.16|7.24|7.17|7.29|7.3|7.2|7.22|7.15|7.23|7.27|7.17||7.12|7.11|7.06|6.98|6.89|6.8|6.91|7.04|7|6.93|6.91|6.95|6.96|6.89|6.76|6.8|6.74|6.73|6.74|6.78|6.9|6.89|6.95|6.76|6.7|6.79|6.82|6.8|6.8|6.74|6.75|6.74|6.8|6.66|6.76|6.72|6.67|6.65|6.57|6.55|6.5|6.48|6.44|6.4|6.54|6.48|6.3|6.34|6.5|6.6|6.63|6.67|6.68|6.75|6.82|6.8|6.82|6.79|6.79|6.92|6.84||||||6.72|6.65|6.77|6.7|6.97|7.11|7.08|||7.14|7.18|7.29|7.13|7.16|7.16
08323|100369|/equities/zj-orient|SHANGHAICOMP||4.04|4.04|3.99|4.07|4.06|4.02|4.03|4.06|4.02|4.01|4.02|3.99|3.86|3.87|3.86|3.93|3.74|3.68|3.75|3.97|3.98|4.02|3.98|4.06|4.04|4.11|4.13|4.35|3.95|3.98|3.94|4.11|3.97|3.99|4|3.99|3.91|3.88|3.91|3.93|4|4.01|4.01|4.01|3.94|3.97|3.98|3.89|3.98|3.96|3.99|4|4.07|4.02|3.95|3.94|3.86|3.91|3.9|3.94||3.92|3.88|3.89|3.83|3.77|3.77|3.73|3.66|3.8|3.77|3.74|3.71|3.67|3.7|3.74|3.71|3.66|3.68|3.61|3.57|3.65||||3.67|3.57|3.54|3.49|3.7|3.95|3.93|4.02|4.09|4.08|4.12|4.23|4.26|4.36|4.22|4.36|4.36|4.44|||4.35|4.25|4.17|4.13|4.2|4.18|4.16|4.3|4.54|4.38|3.98|3.93|3.92|3.81|4.04|4.15|4.12|4.1|4.17|4.3|4.36|4.38|4.36|4.34|4.35|4.35|4.36|4.35|4.21|4.26|4.25|4.35|4.18|4.13|4.14|4.2|4.17|4.16|4.15|4.05||||||3.99|3.96|3.99|3.92|4.05|4.12|4.11|4.17|4.19|4.18|4.17|4.28|4.29|4.29|4.29|4.33|4.35|4.36|4.46||4.42|4.63|4.45|4.37|4.39|4.44|4.47|4.63|4.58|4.54|4.57|4.58|4.49|4.32|4.33|4.32|4.42|4.39|4.39|4.41|4.43|4.41|4.46|4.4|4.41|4.39|4.43|4.41|4.34|4.32|4.33|4.3|4.25|4.3|4.19|4.15|4.09|3.93|3.91|3.9|3.89|3.92|3.93|3.95|4.06|4.07|4.03|4.07|4.21|4.27|4.27|4.32|4.25|4.26|4.27|4.23|4.3|4.38|4.39|4.43|4.45||||||4.26|4.27|4.36|4.28|4.41|4.49|4.42|||4.41|4.46|4.5|4.46|4.58|4.51
08324|100900|/equities/qianjiang|SHANGHAICOMP||6.34|6.14|6.08|6.17|6.11|6.04|6.1|6.21|6.21|6.21|6.17|6.22|5.65|5.7|5.69|5.71|5.64|5.49|5.62|5.83|5.87|5.9|5.93|5.92|5.8|5.87|5.82|5.86|5.83|5.85|5.63|5.75|5.73|5.63|5.72|5.72|5.72|5.63|5.6|5.59|5.5|5.42|5.41|5.63|5.52|5.49|5.52|5.5|5.59|5.63|5.7|5.69|5.75|5.9|5.87|5.78|5.71|5.74|5.77|5.78||5.9|5.97|5.8|5.55|5.36|5.29|5.3|5.14|5.39|5.25|5.21|5.18|5.17|5.21|5.14|5.1|5.07|5.18|5.16|5.1|5.14||||4.92|4.77|4.91|4.76|5|5.44|5.82|6.26|6.27|5.83|5.77|6|6|6.21|6.15|6.03|5.88|6.03|||5.83|5.91|5.85|6|5.74|5.69|5.63|5.71|5.75|5.83|5.61|5.4|5.43|5.28|5.69|5.75|5.6|5.52|5.61|5.76|5.65|5.76|5.72|5.59|5.55|5.49|5.52|5.64|5.7|5.72|5.71|5.62|5.62|5.49|5.45|5.38|5.45|5.43|5.42|5.38||||||5.18|4.98|5.03|4.97|5.19|5.27|5.34|5.49|5.43|5.7|5.67|5.77|5.83|5.76|5.72|5.69|5.85|5.67|5.79||5.66|5.69|5.78|5.68|5.63|5.7|6|6.06|5.92|5.8|5.85|5.9|5.9|5.8|5.78|5.88|5.73|5.86|5.89|5.9|6|6.06|6.04|6.02|5.9|6.1|5.97|5.98|6|6.07|6.1|6.2|5.64|5.55|5.67|6.02||6.23|5.96|5.78|5.78|5.56|5.64|5.41|5.57|5.49|5.43|5.39|5.61|5.73|5.79|5.94|5.94|5.96|5.8|5.69|5.82|5.66|5.8|5.9|6.03||||||6.05|5.74|6.11|6.23|6.6|6.7|6.95|||7.01|6.77|6.85|6.75|6.59|6.36
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||5.44|5.49|5.53|5.6|5.48|5.47|5.49|5.57|5.57|5.61|5.6|5.58|5.55|5.51|5.5|5.42|5.34|5.18|5.25|5.5|5.46|5.42|5.46|5.44|5.45|5.45|5.4|5.42|5.34|5.29|5.09|5.21|5.3|5.21|5.28|5.34|5.33|5.37|5.32|5.63|5.57|5.7|5.78|5.78|5.89|5.58|5.46|5.29|5.38|5.32|5.29|5.37|5.31|5.29|5.28|5.31|5.28|5.34|5.34|5.37||5.34|5.34|5.33|5.3|5.28|5.33|5.29|5.13|5.34|5.25|5.22|5.25|5.15|5.22|5.22|5.21|5.08|5.13|5.11|5.06|5.1||||5.08|4.96|5|5.55|6.17|6.4|5.82|5.91|5.98|5.95|5.71|5.85|5.85|5.85|5.68|5.74|5.76|5.85|||5.69|5.68|5.65|5.61|5.67|5.67|5.57|5.64|5.68|5.67|5.67|5.53|5.5|5.36|5.64|5.8|5.78|5.68|5.82|5.98|6.02|6.11|6.07|6.04|5.95|5.99|5.91|6.02|5.98|6.01|5.97|6|5.88|5.77|5.76|5.73|5.81|5.81|5.76|5.63||||||5.61|5.48|5.62|5.56|5.84|5.91|5.88|6.02|5.94|6.11|6.06|6.2|6.22|6.12|6.15|6.09|6.11|6.08|6.1||5.99|5.93|5.9|5.87|5.82|5.81|5.92|5.99|6.01|5.91|5.84|5.84|5.79|5.86|5.84|5.81|5.77|5.73|5.77|5.66|5.76|5.75|5.79|5.75|5.72|5.86|5.79|5.85|5.56|5.55|5.59|5.64|5.6|5.55|5.59|5.5|5.52|5.51|5.45|5.39|5.4|5.32|5.3|5.26|5.39|5.43|5.32|5.37|5.52|5.61|5.68|5.71|5.73|5.7|5.77|5.73|5.84|5.81|5.86|5.86|5.87||||||5.74|5.67|5.8|5.77|5.96|6.08|6.04|||6.04|6.09|6.11|6.07|6.24|6.11
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||13.4|13.45|13.4|13.76|13.91|13.84|14.1|14.2|14.31|14.26|14.31|14.49|14.57|14.52|14.35|14.37|13.83|13.73|13.45|14.14|14.31|14.53|14.41|14.16|13.96|14.18|14.02|14.15|14.24|14.57|13.88|13.89|13.87|13.56|13.81|14.14|14.07|14.08|14.35|14.38|14.47|14.6|14.61|14.12|13.64|13.66|13.48|13.49|13.38|13.44|13.5|13.65|13.34|13.37|13.46|13.72|13.45|13.7|13.74|13.69||13.38|13.37|13.27|13.2|12.9|12.7|12.84|13.11|13.84|13.62|13.48|13.64|13.63|13.7|13.84|13.87|14.2|14.33|14.63|13.52|13.61||||13.49|14.22|13.49|14.99|15.46|16.74|16.8|17.12|17.06|16.95|17.1|17.29|17.1|16.88|16.77|17.18|17.42|17.99|||17.76|17.86|18.24|17.69|16.52|16.65|16.62|17.06|17.02|16.82|16.35|15.6|15.85|16.1|16.65|16.9|17.14|17.16|16.94|17.4|17.68|17.74|18.1|17.95|17.19|15.63|15.45|15.62|15.46|15.59|15.54|15.6|15.43|15.39|15.57|15.86|15.84|16.17|16.16|16.18||||||16|15.95|16.08|16.38|16.8|16.97|16.95|17.53|17.85|18.28|17.69|17.26|17.3|17.04|17.2|17.5|18.31|17.54|18.49||19.27|18.88|19.31|19.21|18.44|18.84|18.71|19.11|19.16|19.43|19.65|19.99|19.99|20.05|20.42|19.98|19.33|21.1|20.57|20.24|20.23|20.06|20.14|19.8|19.82|20.11|19.88|19.99|18.81|17.1|16.59|16.61|17.22|17.07|16.45|16.34|16.18|15.25|15.05|14.3|14.66|14.44|13.99|13.16|13.09|13.87|13.64|13.88|14.2|14.29|14|13.91|13.47|13.63|13.34|13.05|13.3|13.32|13.22|13.22|13.42||||||13.21|13.03|13.44|13.24|13.76|14.65|13.32|||13.45|13.48|13.37|13.38|13.62|13.57
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||28.66|30.78|30.17|31.28|31.24|30.29|30.55|29.64|30|29.44|29.76|30.88|29.99|29.33|28.78|28.2|27.46|27.69|29.18|30.15|30.43|29|27.83|27.03|27.03|26.2|28.19|27.8|27.87|25.34|24.23|23.66|23.17|22.92|23.05|24.01|24.02|23.72|24.5|23.61|22.35|22.25|21.75|22.62|22.33|22.79|21.94|21.61|22.15|22.56|22.59|22.43|22.84|23.29|22.73|21.92|21.69|21.93|21.63|21.67||20.62|20.56|19.96|19.66|19.58|19.92|19.85|19.71|20.6|20.06|19.82|19.53|19.86|19.65|19.64|19.56|19.75|19.59|19.57|18.97|19.25||||18.39|18.28|17.75|17.4|18.34|19.18|18.64|19.64|20.14|19.15|19.55|19.82|19.51|20.01|19.68|20.08|20.54|20.72|||21.1|20.88|21.17|20.69|21.21|21.62|21.9|21.56|21.71|21.98|21.3|21.63|20.51|19.92|21.04|21.3|21.53|21.09|21.6|22.68|23.34|24|24.22|25.12|23.73|23.31|23.46|23.78|23.38|23.02|23.06|23.37|23.27|22.45|22.2|22.55|22.61|22.52|22.41|21.57||||||20.82|20.67|22.04|21.5|21.26|20|20.89|21.43|21.83|22.22|22|22.21|22.39|22.34|22.2|21.53|22.15|22.1|22.74||22.78|22.54|22.4|22.69|22.48|22.26|22.79|23.25|23.21|23.08|24.01|24.7|24.94|26.19|25.05|23.61|23.82|24.19|23.3|24.16|24.52|24.76|24.97|25.47|24.79|25.05|25.29|24.25|23.88|24.28|23.88|23.64|22.33|22.09|22.68|23.11|23.35|23|23.45|23.1|22.52|24.39|25.27|24.84|26.6|26.22|25.23|27.65|26.32|25.82|25.34|26.06|26.89|26.28|25.06|24.35|24.11|24.01|24.3|24.99|25.75||||||27.26|26.63|29.59|31.2|32.56|36.18|38.48|||39.05|35.5|36.25|32.95|32.5|31
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||18.68|18.66|18.69|19.49|19.81|19.6|19.92|20.27|20.44|20.37|20.5|20.64|20.42|20.79|21.29|21.4|20.88|21.03|21.03|22.01|22.23|22.6|23.25|22.21|22.25|22.46|22.8|22.97|22.17|21.66|21.11|21.63|21.7|21.99|22.73|22.53|23.25|22.8|22.95|23.3|23.1|22.54|22.3|22.96|23.4|23.05|21.6462|21.4923|21.4615|22.4923|21.4231|21.4462|21.5|22|21.8308|23.0077|21.8692|21.3154|19.9923|20.0692||20.3154|19.4846|20.6462|20.4|18.9615|19.0615|19.3154|18.9846|19.4615|18.2|17.8539|17.6154|17.6615|17.9|18.3154|18.4846|18.7923|18.0231|18.3769|17.9923|16.3539||||15.4615|15.6923|16.3077|16.3|17.2|17.5077|18.0385|18.1|17.7231|17.6692|17.2385|17.4|17.1539|17.4231|17.0846|17.7|17.3539|17.6692|||18.0231|17.9231|18.2077|18.0077|18.1615|18.3077|18.6615|18.9769|19.6539|19.8692|20.0231|19.9462|19.5|19.3231|20.6539|22.2462|21.3769|20.9923|22.2077|22.0539|22.1923|21.8539|22.1539|21.5|21.2|21.1077|20.9154|21.3308|20.7539|19.2846|17.5308|17.5|17.3539|16.9923|16.9846|16.9308|17.2539|17.6615|17.5769|17.2846||||||17.0231|17.1539|17.3385|17.6539|17.7923|18.7308|18.1462|18.2077|18.5692|18.7923|18.9615|18.7923|19.4385|18.8077|18.8077|19.3077|19.7|19.9462|20.2539||19.8923|20.0462|20.1846|20.3692|20.3385|20.3308|20.3308|20.1385|20.1308|20.1846|20.0615|20.4769|20.2539|20.7692|21.0846|21.3539|21.4539|21.2462|20.9462|21.0385|21.6|22.2154|22.3615|23.1539|21.0462|21.7539|20.5|20.2462|20.2462|21.0692|20.9462|21.0385|21.1154|21.4308|21.7077|20.9769|20.8308|20.9539|20.9154|20.1615|19.6615|20.5846|21.6539|21.5|22.2308|21.2308|20.7692|20.8|21.8692|24.2923|25.3539|28.1692|27.4923|26.5385|24.1231|23.6539|22.0385|22.5385|21.9154|23.4077|21.2769||||||21.2692|20.4385|22.0539|23.3615|25.9539|26.5846|27.8846|||25.3462|28.1615|27.9769|29.7|27|24.5462
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||7.99|7.85|7.89|8.07|8.05|8.01|8.05|8.18|8.18|8.14|8.16|8.21|8.04|8.06|8.09|8.13|7.93|7.8|7.74|8.36|8.33|8.49|8.54|8.52|8.54|8.5|8.53|8.57|8.44|8.41|8.29|8.65|8.39|8.32|8.59|8.53|8.28|8.4|8.56|8.6|8.46|8.41|8.36|8.54|8.42|8.43|8.36|8.35|8.42|8.47|8.19|8.12|8.02|8.04|8.12|7.99|7.94|8.18|8.21|8.06||7.99|8.02|7.98|7.97|8.04|8.12|8.02|7.99|8.28|8.15|8.05|8.02|8.07|8.18|8.24|8.25|8.08|8.21|8.24|8.11|8.04||||7.97|7.76|7.85|7.69|7.98|8.36|8.51|8.82|8.92|8.98|8.85|9.1|9|9.23|9.03|9.36|9.64|10.03|||9.75|10.05|10.02|10.11|10.24|10.15|10.06|10.2|10.09|10.02|9.58|9.23|9.14|8.84|9.71|10.17|10.06|9.62|9.83|10.51|10.06|10.05|10.09|9.74|9.46|9.53|9.21|9.51|9.35|9.56|9.12|9.1|9.27|9.3|9.18|9.06|9.27|9.41|9.48|9.01||||||9.17|8.96|9.15|9.05|9.68|10.43|10.37|11.15|10.45|10.84|11.28|10.25|10.52|11.01|10.01|9.1|9.42|9.31|9.61||9.48|9.41|9.45|9.3|9.17|8.97|8.9|9.13|8.97|8.83|8.85|8.95|8.9|8.99|8.94|8.88|9.2|8.71|8.51|8.57|8.7|8.82|8.96|9.02|9|9.28|9.24|9.23|9.26|9.26|9.34|9.31|9.44|9.49|9.33|9.18|9.18|9.2|9.3|8.9|8.84|8.97|9.04|8.92|9.19|9.15|9.17|9.21|9.58|9.7|9.69|9.9|10.12|10.38|10.43|10.8|10.8|10.67|10.49|10.14|9.91||||||9.54|9.01|9.29|9.22|9.58|9.96|9.7|||9.75|9.89|9.61|9.49|9.72|9.72
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||13.78|13.67|13.54|14.04|13.44|13.33|13.49|13.59|13.52|13.53|13.57|13.44|13.23|13.22|13.24|13.15|13.06|12.71|12.88|13.32|13.34|13.58|13.48|13.37|13.49|13.51|13.63|13.53|13.56|13.6|13.02|13.48|13.28|13.39|13.73|13.71|13.57|13.81|14|13.86|13.37|13.31|13.17|13.4|13.26|13.11|13.04|12.91|13.02|13.08|12.78|12.8|12.56|12.54|12.58|12.49|12.37|12.78|12.93|13.02||12.76|12.8|12.78|12.73|12.65|12.75|12.83|12.37|12.82|12.71|12.67|12.77|12.7|12.92|12.98|12.73|12.33|12.3|12.36|11.81|11.7||||11.58|11.2|11.52|11.09|11.42|12.46|13.01|13.68|13.67|13.76|13.59|13.58|13.56|13.92|13.73|13.95|14.38|14.68|||14.59|14.68|14.45|14.56|14.27|14.37|14.17|14.26|14.33|14.41|14.1|13.84|13.65|13.64|14.51|14.76|14.46|13.99|14.51|15.15|15.34|15.44|15.35|15.3|15.15|15.11|14.89|15.3|15.1|15.29|15.12|14.96|15.15|15|15.07|15.07|15.4|15.54|15.34|15.19||||||15.15|14.91|15.39|15.4|16.06|16.43|16.72|17.52|17.33|18.22|18.2|18.27|18.27|17.85|17.59|17.39|17.61|17.45|17.81||17.3|17.28|17.26|17.47|17.39|16.98|16.96|17.54|17.35|17.52|17.61|16.01|15.91|16.25|16.29|16.32|16.45|16.35|16.21|16.4|16.7|16.85|16.94|17|16.54|16.95|16.8|16.62|16.39|16.62|16.88|16.81|17.05|17.27|17.23|16.82|16.72|17.1|16.2|16.01|15.9|16.09|15.64|15.37|15.82|15.4|15.25|15.6|16.19|16.44|16.12|16.07|16.2|16.24|16.05|16.24|16.6|17|17.4|17|17.4||||||16.97|16.45|17.24|17.73|17.17|18.11|18.9|||18.61|16.92|15.38|15.42|15.68|15.51
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||15.09|14.72|14.92|15.4|15.4|15.26|15.64|15.84|15.62|15.75|15.92|16.7|16.11|16.43|16.78|16.43|16.38|16.07|16|16.82|16.61|16.94|16.73|16.28|15.8|15.53|15.66|16.27|15.84|15.68|15.31|15.73|15.66|15.92|15.77|16.17|15.64|16.23|17.01|17.14|17.6|17.28|17.69|17.83|17.6|17.72|17.19|16.59|16.25|16.99|17.89|18.47|17.69|19.65|21.83|22.75|22.28|22.81|20.77|20.74||20.28|20.28|20.16|20.09|19.02|19.08|19.24|18.85|19.77|19.88|20.18|20.15|18.82|19.05|19.51|19.4|18.95|19.73|17.94|17.45|17.72||||16.58|15.58|15.84|15.06|15.2|16.75|17.2|17.84|18.73|18.58|17.42|17.49|17.18|17.3|17.7|18.77|18.9|19.45|||18.96|19.03|19.52|19.45|19.79|20.14|20.62|21.13|20.73|20.2|19.37|17.61|17.41|17.27|18.41|19.31|19.53|19.75|20.28|21.23|21.7|21.83|22.43|23.47|22.37|21.82|21.2|22.3|21.7|22.12|21.86|22.38|22.6|21.97|21.45|21.4|22.09|22.08|22|21.87||||||22.65|22.45|22.83|22.89|23.5|23.12|23.88|25.75|25.76|26.77|26.88|26|25.15|22.86|23.55|22.14|23.11|21.73|22.06||23.22|23.68|23.49|22.52|23.5|23.36|22.46|21.14|20.8|22.08|21.6|22.17|23.18|23.8|23.76|23.18|22.89|22.36|22.24|22.81|22.69|25.2|23.77|22.85|23.7|22.6|21.78|24.2|24.52|22.29|22|20.48|19.82|19.09|17.35|||||||||||15.77|15.15|15.5|15.16|15.18|15.01|15.12|15.2|14.67|15.58|15.88|15.88|14.85|15.09|14.86|13.88||||||12.74|12.6|12.99|13.14|13.63|12.68|12.68|||11.53|11.48|11.6|11.63|11.95|12.23
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||34.82|34.5|34.51|35.22|34.9|33.35|33.55|34.05|34.74|34.73|35.16|35.57|34.67|34.68|35.65|35.88|35.34|35.3|34.88|36.2|36.7|38.08|39|39.6|38.76|39.08|40.6|40.72|40.15|40.32|40|40.45|40.75|40.77|41.09|41.1|40.01|39.76|40.02|39.16|39.4|38.78|37.71|38.19|37.76|37.99|38.43|38.81|39.01|39.87|39.66|40.16|39.5|39.09|38.93|38.18|38.09|39.22|39.72|38.95||37.52|37.82|38.15|38.11|38|38.37|37.9154|37.5308|39.1154|38.2769|37.6692|37.5846|38.1|38.5692|37.7923|38.1077|37.8462|38.8231|38.2769|38.2923|37.9846||||37.2154|36.7077|34.5539|34.2308|33.3077|35.1769|35.6231|37.6923|38.0385|38.3923|38.3462|40.0769|40.0616|41.1077|39.6154|40.9231|41.8385|45.0769|||45.7923|44.6692|43.7539|44.8077|41.9385|42.1539|41.4539|41.3308|40.9308|40.3462|39.2308|38.4616|37.1769|38.0769|40.4231|41.3923|41.2769|40.4|40.2923|42.5385|42.7846|42.5154|42.9231|41.6539|41.6923|41.5154|40.3769|40.5616|39.8846|41.3231|41.4923|40.4462|41.2923|40.9308|40.8308|40.4231|42.7769|43.1385|40.6692|40.3462||||||40.3539|38.7692|39.1769|39.3615|39.9308|39.9308|40.2308|41.1539|41.0462|42.1616|42.6923|41.5231|44.3769|44.8846|44.5|44.6154|46.2154|45.8462|47.7154||44.6154|44.5385|42.0077|42.9539|42.9769|42.3077|43.1308|42.1616|41.8462|41.5154|40.2231|39.3615|39.3077|40.0462|40.5923|38.7385|38.0616|34.6|34.0923|33.6923|34.5769|34.3077|34.0923|34.4615|34.2385|33.2077|33.7077|33.2385|32.7769|33.2539|33.2692|34.0616|33.4692|33.2462|32.6385|33.4077|33.7|33.6923|33.5385|33.2|33.9231|33.4308|32.9692|33.0385|33.6615|32.1539|30.5615|29.9462|30.3846|29.9539|30.4615|31.1462|31.0692|30.6077|30.1154|30.2308|30.8462|30.7|30.7308|30.6539|30.3846||||||30.1539|30.3846|30.1923|30.5692|30.9385|30.9923|30.9923|||30.7692|31.5154|31.2539|32.2385|31.9385|31.9615
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||20.12|20.71|20.47|21.24|21.68|21.36|21.7|22.01|22.07|22.17|22.32|21.97|21.29|21.52|21.7|21.36|20.75|20.44|20.76|21.79|21.88|22.33|22.38|22.44|22.49|22.37|23.05|22.89|21.98|21.53|21.28|22.2|22.63|22.38|23.15|23.58|24.32|25.07|27.85|30.94|28.13|28.12|27.95|28.8|29.01|29.14|28.3|29.51|30.44|32.45|30.49|30.4786|30.6286|30.9857|31.2714|30.4214|31.0429|31.7929|32.1143|32.4214||31.5643|32.4429|32.0286|31.3214|31.2286|32.1929|30.9786|31.4072|33.4286|32.8786|33.1|32.6643|32.9|32.4643|33.9857|34.45|34.8|35.45|34.1286|33.1572|32.8357||||31.9214|30.85|31.3|29.7857|27.0786|29.1429|29.5|30.5714|31.0572|30.9429|30.5072|31.2857|32.6786|35.9|36.6714|38.0357|39.0857|39.2072|||39.4429|42.0072|41.5357|40.7|41.4072|42.1643|43.4857|42.1286|42.3143|45|42.6857|38.8072|37.7143|37.7214|39.7429|39.5357|39.1214|38.0286|37.5214|39.8143|40.6929|39.15|39.3929|39.9286|39.6|39.3572|37.2286|37.2929|37.0714|37.1786|38.1429|38.1357|38.6643|37.5|35.7143|35.3786|37.1072|37.5572|38.05|37.7||||||38.0572|35.8643|36.8643|36.9714|37.7714|37.9643|38.6357|39.0572|39.2572|40.6429|39.8572|41.2143|43.3643|43.6143|44.9857|43.0214|43.5714|42.4643|43.6572||46.4286|47.1286|44.2714|43.2072|42.0929|42.2857|43.5714|43.8786|43.6143|44.5429|45.7143|46.0572|45.55|47.1286|46.7857|46.5072|46.8|44.9286|43.45|44.0786|46.5214|46.0286|43.2714|44.2072|45.2|44.9143|45.9286|44.5572|44.0714|43.3572|44.7214|44.5572|45.2786|45.3214|44.5357|44.7143|45.2572|46.1786|42.8572|40.05|41.8572|42.7143|39.95|40.2072|39.2143|35.65|34.0929|36.8572|39.0357|39.6072|40.2643|40.6429|39.8572|39.4857|38.2143|38.65|40.4429|39.3643|35.7857|35.8714|35.6429||||||35.5643|33.3214|34.6643|35.2572|36.7|36.6286|38.5143|||37.0429|37.5214|37.8572|35.5714|35.9072|32.6429
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||11.36|11.8|11.7|12.55|12.75|12.64|13.36|14.61|14.55|14.66|14.93|14.6|14.45|14.46|14.95|14.95|14.43|14.48|14.87|15.43|15.11|15.04|15.91|15.91|15.45|14.79|14.75|14.1|12.82|11.65|11.66|12.19|11.84|11.81|12.38|13.03|13.21|12.55|12.47|12.5|12.66|12.56|13.08|13.12|13.3|13.05|13.2|13.12|13.53|12.91|12.74|13.1|13.36|14.06|13.22|13.18|12.69|12.3|12.5|12.9||12.16|11.05|10.74|10.62|10.79|10.71|10.88|11.11|10.94|10.46|10.02|10.17|9.69|9.62|9.69|9.62|10.06|9.68|9.59|9.76|9.98||||9.2|8.95|9.57|8.9|9.16|10.18|9.77|10.16|10.38|10.49|10.3|10.56|10.25|10.54|10.55|11.17|10.96|11.26|||11.55|11.66|11.54|11.3|11.52|11.55|11.75|11.88|11.86|12.03|12.11|12.38|11.25|10.63|11.39|11.98|12.14|12.37|13.1|13.9|14.38|14.5|14.89|14.61|14.74|15.35|14.72|15|14.54|14.89|14.8|14.99|15.04|14.93|15.2|15.79|15.15|15.73|15.48|15.64||||||14.22|14.91|15.35|15.65|16.57|16.14|16.51|17.19|17.9|18.12|16.47|15.82|16.11|16.26|16.98|15.92|15.71|15.03|15.93||16.07|15.75|15.29|16.13|16.15|15.82|15.73|15.92|16.23|15.71|16.33|16.28|16.3|16.86|16.94|17.45|17.4|17.43|17.18|16.93|16.67|17.21|17.44|18.19|18.23|18.7|18.52|19.02|18.76|19.25|19.72|20.63|19.55|17.77|18.16|18.58|17.67|17.98|17.36|17.37|17.43|18.77|17.81|17.93|18.17|18|17.6|16|15.86|15.78|15.87|16.31|16.45|16.44|16.18|14.71|15.79|15.84|15.18|15.8|16.36||||||16.38|14.89|15.2|15.42|16.44|16.43|17.33|||17.32|18.29|18.09|18.33|18.18|17.21
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||12.98|13|13.1|13.49|13.25|13.33|13.64|13.65|14.28|13.79|13.47|13.6|13.37|13.04|13.03|13.07|13.08|12.7|12.98|13.75|13.48|13.64|13.59|13.3|13.21|13.42|13.3|13.6|13.62|13.6|12.7|13|12.73|12.31|12.36|12.45|12.46|12.5|12.71|13|13.17|13.22|13|13.4|12.98|13|12.77|12.67|12.91|13|12.95|12.53|12.73|12.7|12.12|12.33|11.7|12.08|12.26|12.38||12.36|12.26|12.28|12.08|11.94|12.1|11.87|11.71|12.24|12.27|12.08|12.4231|12.3385|12.4308|12.4538|12.5615|11.6846|11.9462|11.9|11.6308|11.5231||||11.1769|10.1615|10.5769|10.3615|10.6462|11.7846|11.5154|11.8462|11.7077|11.5462|11.2385|11.6538|11.2538|11.3154|11.1077|11.3|11.5154|11.7|||11.5077|11.8154|11.6923|11.4154|11.3769|11.4462|11.3846|11.6|11.6692|12.1308|11.8308|10.7538|10.8077|10.5|10.9308|11.3154|11.1769|11|11.2|11.4923|12.0077|12.1692|12.1308|11.9615|11.8923|12.0385|11.9615|12.2769|12.2154|12.2692|12.1769|12.0692|12.2538|11.7923|11.8615|11.6692|12.0154|11.9769|11.9385|11.7||||||11.7615|11.3692|11.9385|11.7692|12.4615|12.2846|12.6692|12.6615|12.7077|12.8923|12.6308|13.1538|13.3077|12.9538|13.2462|13.1077|13.5462|13.5308|13.3692||12.9769|12.9769|13.0462|12.9615|13.2308|13.2231|13.4923|13.8769|14.1385|14.3231|14.3|14.6615|14.4769|14.9231|14.5615|14.3385|14.4846|14.8308|14.0846|13.8308|13.8462|14.1615|13.8615|13.5769|13.3846|13.7692|13.8|13.8077|13.8692|14.2|13.9615|12.6923|13.3308|13.3769|13.3539|13.4538|13.2692|13.6769|13.5923|13.1077|13.1538|13.0462|12.7462|12.6154|12.8308|12.0769|12.0846|12.0462|12.8692|13.3154|13.0692|13.0769|13.0769|13.2615|13.2231|13.2154|12.7154|12.7154|12.7769|12.7231|12.3769||||||11.9462|11.7846|11.9154|11.3308|11.8692|12.2538|12.4615|||12.4846|11.9769|12.2154|12.2308|12.2769|12.2385
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||12.17|12.35|12.76|14.18|14.09|13.62|14.58|13.99|14.29|14.08|13.48|13.77|14.78|14.08|12.8|11.64|11.61|11.74|12.31|12.99|13.54|13.4|13.3|12.81|13.17|13.27|13.16|13.03|12.41|11.28|10.25|10.43|10.14|10.33|10.72|10.61|10.2|9.41|8.55|8.68|8.49|8.44|8.5|9.01|8.95|9.12|9.22|8.92|8.9|8.49|8.19|7.93|7.92|8|8.15|7.8|7.61|7.6|7.65|7.77||7.75|7.64|7.5|7.66|7.33|7.25|7.33|7.3|7.77|7.98|7.76|7.5|7.58|7.35|6.68|7.09|7.19|7.31|7.28|6.62|6.62||||6.6|6.3|6.26|5.69|6.19|6.82|6.74|6.73|6.89|6.95|6.73|6.53|6.41|6.31|6.13|6.33|6.42|6.63|||6.52|6.57|6.55|6.46|6.54|6.52|6.5|6.61|6.61|6.61|6.56|6.5|6.36|6.2|6.65|6.76|6.73|6.58|6.75|7.09|6.99|7.11|7.19|7.17|7.15|7.22|7.18|7.29|7.03|7.01|6.85|6.86|6.88|6.81|6.81|6.8|7.15|7.28|7.2|7.19||||||7.08|7|7.36|7.11|7.76|7.65|7.85|8.16|8.1|8.53|8.33|8.23|8.15|8.17|8.21|7.89|8.08|7.7|8.15||7.96|8.14|8.11|8.23|8.39|8.79|8.9|8.09|8.27|7.52|7.47|7.73|7.87|7.94|7.87|7.82|7.75|7.71|7.58|7.8|8.1|8.3|8.28|8.24|8.75|8.44|7.67|7.71|7.85|7.93|7.67|7.63|7.79|7.85|8.09|8.15|8.02|7.76|7.4|6.97|6.34|6.23|6.12|6.11|6.25|6.28|6.21|6.17|6.28|6.34|6.29|6.4|6.49|6.52|6.51|6.51|6.58|6.55|6.54|6.64|6.72||||||6.5|6.41|6.61|6.56|6.84|6.98|7.02|||6.87|6.79|6.82|6.73|6.94|6.92
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||13.6|13.77|13.84|14.16|13.81|13.84|14.33|14.33|14.61|14.49|14.33|14.46|14.57|14.57|14.61|14.51|14.73|14.64|14.58|15.18|15.41|15.53|15.66|15.44|15.4|15.65|15.42|15.92|15.88|15.43|15.25|15.29|15.06|14.97|15.08|14.64|14.3|14.09|15.66|14.98|14.94|14.76|14.73|14.86|14.82|14.73|14.68|14.64|14.74|14.8|14.71|14.72|14.62|14.84|15.13|14.34|13.64|13.68|13.77|13.85||13.92|13.8|13.98|14.07|14.24|14.11|13.8|13.66|14.05|14|14.16|14.05|14.28|13.96|13.7|14.05|13.92|14.45|13.83|12.57|12.39||||11.26|11.28|11.55|11.16|11.66|12.04|12.24|12.3|12.28|11.9|11.58|12.36|13.15|11.95|11.7|12|11.97|12.16|||11.99|12.16|12.06|11.53|11.72|11.91|11.35|10.32|10.03|9.12|8.87|8.78|8.74|8.56|8.93|9.19|9.11|9.05|9.06|9.21|9.37|9.5|9.52|9.47|9.42|9.23|9.25|9.38|9.53|9.7|9.46|9.2|9.1|8.85|8.92|8.85|9.1|9.03|9.02|8.95||||||8.74|8.2|8.93|8.88|9.02|9.1|9.05|9.44|9.23|9.4|9.27|9.41|9.55|9.54|9.58|9.37|9.42|9.28|9.33||9.03|9.11|9.11|9.06|9.15|8.91|9.08|9.3|9.4|9.34|9.43|9.39|9.29|9.39|9.52|9.5|9.47|9.6|9.68|9.66|10|10.06|9.82|9.59|9.52|9.43|9.59|9.7|9.58|9.36|9.35|8.88|9.06|8.96|9.13|9.07|8.9|8.91|8.93|8.89|8.59|8.65|8.65|8.6|8.86|8.85|8.82|8.64|8.77|8.44|8.53|8.72|8.66|8.78|8.8|8.81|8.88|8.9|8.95|9.17|9.08||||||8.95|8.89|9.06|8.9|9.27|9.57|9.53|||9.44|9.5|9.65|9.64|9.84|9.79
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||10.84|10.51|10.74|11.26|11.35|11.52|11.41|11.41|11.37|11.35|11.31|11.41|11.69|11.81|10.74|10.51|10.87|11.22|11.7|10.64|10.57|10.41|10.25|10.18|10.05|10.25|10.15|10.21|10|9.71|9.53|9.66|9.6|9.52|9.79|9.96|10.09|9.91|10.06|10.05|10.16|10.27|10.44|11.15|10.8|10.68|10.41|9.82|9.81|9.77|9.64|9.74|9.7|9.77|9.69|9.63|9.47|9.81|9.89|9.99||9.9|10.02|9.57|9.6538|9.6154|9.5769|9.6385|9.4308|9.7615|9.6077|9.5462|9.4769|9.2538|9.1923|9.1692|8.9385|8.8385|8.8154|8.7538|8.7692|8.9923||||8.9077|8.4615|8.7231|8.9538|9.9462|11.0538|11.2462|11.2462|10.2231|10.4615|10.0846|10.2154|10.2462|10.3385|10.0231|10.3385|10.4769|10.8231|||10.6538|10.6385|10.5308|10.3462|10.6077|10.5462|10.4692|10.5846|10.7615|10.7154|10.6077|10.4385|10.4462|9.9692|10.5615|11.0538|10.9923|10.6154|11.0077|11.4769|11.6615|11.9462|11.9462|11.9462|11.8385|11.9615|11.7615|12|11.8077|12|11.9|11.8154|11.8923|11.6846|11.8615|11.7462|12.0077|12.1692|11.9923|11.7846||||||11.4769|11.3077|11.6231|11.5308|12.0539|12.0923|11.9692|12.6077|12.7|12.8692|12.5539|12.6615|12.4923|12.1692|12.2|12.0231|12.2538|12.0846|12.7615||12.5308|12.4|12.4385|12.7769|12.5385|12.6923|13.3615|12.9769|13.1231|13.0308|13.0077|13.3846|13.4538|13.6615|13.5846|13.7462|13.6154|13.6692|13.3154|13.6846|13.8846|14.1846|14.4615|14.3539|14.2231|14.0923|14.3692|14.4308|14.0615|13.8539|13.9|13.5231|13.0308|12.9231|12.9154|12.3|11.9923|11.7692|11.5308|11.4231|11.0923|11.1923|10.7923|10.8615|11.1308|10.7385|10.3692|10.9538|11.1077|11.3615|11.3385|11.4308|11.5923|11.6923|11.5385|11.3769|11.3923|11.3769|11.2308|11.4769|11.3692||||||11.2538|11.2538|11.1846|11.3769|11.4|11.9308|12.1692|||12.4615|12.1|12.2231|12.0539|12.6385|12.2538
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||62.7|65.38|66.09|70.97|72.21|76.64|75.64|68.76|66.4|71.61|65.1|64.1|61.75|60.28|56.85|54.9|54.75|53.51|51.77|52.6|51.96|55.5|55.84|54.51|55.9|50.82|46.2|46.5|44.87|46.11|46.4|46.22|45.35|44.62|46.48|42.25|41.57|41.01|42|40.06|40.63|41.29|38.09|40.14|41.1|38.71|37.67|36.42|36.35|36.85|36.42|37.19|36.8|35.55|34.28|34.7|33|34.48|34.69|35.22||34.61|31.46|31.3|30.4|30.46|30.21|30.26|29.72|31.93|32.69|33.79|32.08|33.33|33.2|33.14|35.25|34.1|33.95|34.19|34.45|33.8||||33.88|32.74|31.11|28.28|25.71|23.38|24.05|24.6|24.93|24.06|22.72|23.15|22.62|23.97|23.79|25.71|25.47|26.12|||26.85|26.84|27.38|25.87|27|27.72|28.09|29.13|28.7|29.54|29.61|29.83|28.96|28.22|30.3|32.26|32.04|31.13|31.1|31.89|33.33|33.57|34.92|34.66|34.8|33.56|33.93|34.27|31.15|31.16|30.6|30.02|30.07|29.04|28.25|27.51|29.1|29.79|28.74|29.04||||||29.54|28.6|29.48|29.22|30.34|30.11|30.96|32.55|33.5|34.15|31.94|31.2|32.65|32.67|33.21|34.03|34.2|34.49|34.95||36.93|39.12|38.93|39.01|38.27|37.46|38.5|39.74|38.74|42.16|39.29|40.4|40.74|41.33|41.8|40.05|40.51|40.63|40.18|42.96|44.9|44.16|44.84|47.21|45.7|46.64|45.69|45.98|44.72|45.96|45.32|43.23|44.4|42|39.58|37.33|36.45|38.24|34.76|31.6|30.26|30.56|30.55|31.08|31.22|30.11|28.83|29.21|29.47|29.68|29.95|29|27.38|27.93|25.39|25.4|26|25.45|25.71|26.94|26.98||||||26.56|26.21|27.39|26.63|27.77|28.36|28.83|||29|29.05|30.27|31.54|32.55|32.14
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||14.2|14.35|14.66|14.53|14.53|14.66|14.92|14.61|14.86|13.81|13.66|13.81|13.84|13.95|13.99|14.06|14.25|13.96|13.65|14.84|14.96|15.12|15.19|15.37|15.03|15.26|15.11|15.32|15.43|15.38|14.89|15.16|15.33|15.19|15.74|15.64|15.28|14.92|15.23|15.27|15.33|15.15|15.18|15.42|15.35|15.4|15.52|15.55|15.72|15.9|15.43|15.57|15.3|15.18|15.63|16.73|17.7|19.67|21.86|24.29||26.99|26.85|27.1|26.61|25.96|25.45|25.24|25.09|25.51|24.02|23.19|22.97|23.14|23.13|23.32|22.4|22.55|22.57|22.54|21.99|21.37||||20.6|20.25|20.26|20.46|20.05|20.58|20.4|20.7|20.9|20.85|20.81|21.07|21.06|21.48|20.65|21.1|21.82|21.82|||21.81|21.87|21.76|20.8|20.93|19.82|19.66|19.6|19.86|20.12|19.02|17.69|17.25|19.17|21.3|22.14|22.02|22.02|20.47|19.73|20.07|20.26|20.29|20.09|20.23|20.5|19.79|19.92|19.99|20.07|19.82|19.99|19.95|19.79|19.88|20.01|19.38|19.08|19.07|18.84||||||18|17.08|17.08|17.07|17.06|17.36|17.61|17.28|17.49|17.57|17.34|17.49|15.94|14.49|14.6|14.54|15.04|14.86|15.07||15.06|15.01|15.21|15.34|15.18|15.19|15.49|15.35|15.46|15.42|15.53|15.65|15.47|15.46|15.4|15.36|15.38|15.64|15.47|15.59|15.91|15.85|16.12|16.12|16.54|16.18|16.38|16|15.53|15.42|15.38|15.8|14.56|14.48|14.53|14.29|14.5|14.42|14.75|15.81|14.45|14.32|14.24|14.76|14.49|14.89|14.74|15.15|15.12|15.2|15.47|15.48|15.79|15.26|15.82|15.87|15.52|15.86|16|16.01|16.47||||||16.15|16.06|16.58|15.8|15.59|17.32|16.15|||16.08|16.19|15.95|15.57|15.65|14.8
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||16.17|16.21|16.11|16.8|17.04|16.69|17.18|17.17|17.34|17.35|17.25|17.2|16.99|16.89|16.49|16.47|16.18|15.97|16.14|17.03|16.94|17.11|16.91|17.04|17.04|17.5|17.61|17.83|17.6|17.52|17.35|17.45|17.15|17.27|17.25|18.13|18.74|18.69|19.3|18.63|18.46|18.65|18.36|18.58|16.89|16.94|16.81|16.55|16.93|17.17|17.06|16.66|16.85|16.74|16.68|16.54|16.16|16.45|16.52|16.83||16.73|16.45|16.48|16.46|15.69|15.76|15.8|15.82|16.64|16.37|16.1|15.82|15.76|15.76|15.9|15.5|15.53|15.4|15.21|15.09|15.5||||16.19|15.27|15.37|14.59|15.29|16.33|16.21|16.91|17.21|17.27|17.11|17.44|17.74|18.28|18.25|18.84|19.03|19.42|||19.76|19.55|20.07|19.43|19.71|19.86|20.16|20.48|20.38|21.03|19.78|19.39|19.47|19|20|20.42|20.48|19.82|20.24|21.6|22.18|22.58|23.06|23.1|23.22|22.96|22.83|23.2|22.44|22.57|22.55|22.71|22.41|22.04|21.68|21.77|22.42|22.85|22.06|22.08||||||21.8|21.58|22.16|22.15|23.16|22.73|23|23.71|24.12|24.5|24.27|24.28|24.82|24.81|25.08|24.15|25.2|25.09|26.27||26.18|25.57|25.32|25.4|25.05|24.64|25.88|26.15|25.77|25.76|26.73|27.8|26.94|27.09|27.18|27.71|27.9|28.06|26.89|27.63|27.76|28.28|29.15|29.71|28.99|29.14|28.73|28.7|28.35|28.67|26.06|26|25.52|24.33|25.85|28|28.25|26.32|23.93|23.07|22.3|23.97|23.81|24.81|24.23|22.03|23.63|23.3|22.7|22.75|22.65|22.92|22.14|22.08|21.6|21.3|21.52|21.34|21.85|22.76|23.22||||||24|23.6|25.08|25.87|28.74|30.05|29.74|||28.69|27.45|25.5|24.03|24.09|21.9
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||25.3|25.78|26.18|28.2|28.79|28.34|29.42|28.35|28.09|29.41|28.97|31|30|29.16|28.59|28.68|26.07|26.4|25.15|26.18|25.19|26.07|24.54|24.19|24.65|25.27|26.51|24.1|24.14|23.62|23.08|23.38|22.89|22.7|23.36|24.11|24.52|24.66|24.33|25.31|26.86|26.88|26.01|24.73|24.23|24.21|23.88|23.53|24.42|24|23.72|21.56|21.4|21.38|21.77|21.36|20.95|21.63|21.62|22.39||21.65|21.26|21.21|20.75|20.74|20.91|20.88|20.9|21.8|21.44|21.07|20.87|20.2|20.16|20.39|20.42|20.03|19.73|19.44|19.37|19.3||||19.25|18.79|18.67|18.45|19.6|20.81|21.36|22.51|22.43|24.92|24.39|24.93|24.79|25.11|25.07|26.37|26.71|27.38|||27.03|27.19|27.38|26.74|27.45|28.25|28.06|28.5|28.61|28.91|29.25|29.98|29.27|28.05|30.26|31.09|30.75|30.1|31.06|31.91|32.87|34.14|34.28|34.62|34.38|34.36|33.98|34.52|33.77|34.43|33.6|33.09|33.21|32.53|32.45|34.07|34.56|35|34.67|34.51||||||34.3|33.98|33.92|34.52|35.09|37.04|37.26|36.49|37.11|36.84|36.58|36.68|36.89|36.73|37.16|36.9|37.89|39.93|41.48||41.79|41.77|41.84|41.84|41.03|40.62|40.51|40.42|39.97|39.51|40.71|41.95|42.39|42.61|42.11|42.68|38.8|38.57|38.05|40.4|41.69|41.3|42.62|42.92|40.6|40.8|40.81|41.55|41.5|41.8|40.98|39.36|39.89|39.58|40.1|40.1|39.11|38.93|39.11|37.25|38.39|38.3|38.06|37.9|38.4|37.15|36.01|36.45|37.33|37.84|37.66|39.56|40.4|40.69|39.2|39.51|39.37|36.73|35.4|36.64|37.15||||||36.29|35.91|37.48|38.03|38.94|37.84|37.69|||37.27|37.9|39.31|39.99|39.06|38.28
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||27.08|26.65|26.11|27.06|26.85|26.74|26.84|27.13|27.62|27.91|27.15|26.99|27.55|27.55|28.21|29.35|29.82|29.67|30.64|31.66|29.38|30|30.95|30.58|30.35|31.42|31.2|31.82|32.2|33.54|32|29.63|29.68|30.16|29.81|29.71|29.6|31.06|31.0769|29.0769|26.9539|25.6692|25.9615|25.7692|25.3846|24.2462|22.0385|21.9154|21.8|21.6539|21.1385|20.7923|20.6462|20.7846|21.0923|20.6385|20.7539|21.7692|21.1385|21.3077||21.2462|21.3154|22.0615|21.6077|21.2077|21.2308|21.4077|21.9462|22.1923|21.8|21.5385|21.2923|22.0308|21.4308|21.3846|20.9308|20.8846|20.7692|20.8154|20.6|19.9154||||18.8077|17.7154|18.2231|17.5385|17.4308|18.4769|18.2462|18.9231|19.4846|19.5615|19.0154|19.3615|19.4615|20.0615|20.0154|21.2769|20.6846|21.0846|||22.0154|22.4308|22.7769|22.0923|21.9923|22.0385|22.5615|22.9385|23.4923|22.5154|22.4923|22.5154|21.1462|20.2385|20.9615|22.4308|23.0615|23.0769|23.7692|24.3846|25.0154|25.1308|25.6539|26.2692|26.3077|25.1923|23.9692|23.4769|23.4385|23.6385|24.2385|24.2846|23.6692|23.9615|23.6462|24.1539|24.8462|24.6154|24.1539|24.3385||||||23.6923|24.3769|24.5615|24.3462|24.9231|24.7462|25.3308|25.4692|24.4539|24.1385|24.3692|24.5615|24.8615|24.8308|25.5|25.6769|26.1539|27.1923|27.4846||28.1|28.0923|28.0769|27.6539|27.7077|28.0462|28.6923|28.3846|28.6231|29.0923|28.7462|28.7615|27.5692|28.2308|27.9462|25.4154|24.8077|25.1077|25.7077|25.7462|26.4769|26.0462|25.8|27.8077|27.6539|27.8462|25.3154|25.3077|24.3462|22.5692|22.6231|22.4308|22.2385|22.3077|22.6769|22.1385|21.8308|22.0923|21.4615|21.3692|20.6615|20.8077|20.5|20.1539|20.5846|21.1077|20.7692|21.9077|21.6615|21.4769|21.4385|21.6846|21.9077|21.5462|20.9615|21.1154|20.6462|20.3692|20.7692|20.8077|21.2308||||||21.2308|21.2923|21.6769|22.2769|22.2385|22.3077|21.4|||21|20.7692|21.2692|21.9923|21.9846|22.1385
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||5.33|5.38|5.42|5.45|5.29|5.12|5.13|5.14|5.11|5.03|5.02|4.96|4.83|4.87|4.92|4.9|4.86|4.76|4.79|5.04|5.02|5.08|5.08|5.18|5.09|5.12|5.21|5.2|5.24|5.13|5.08|5.2|5.25|5.12|5.28|5.37|5.41|5.37|5.48|5.63|5.57|5.8|5.27|5.41|5.29|5.21|5.17|5.2|5.34|5.2|5.19|5.32|5.15|5.12|5.18|5.24|5.21|5.31|5.41|5.36||5.29|5.3|5.28|5.24|5.36|5.37|5.41|5.21|5.45|5.24|5.2|5.13|5.01|4.98|4.87|4.76|4.69|4.79|4.74|4.7|4.78||||4.85|4.74|4.66|4.48|4.69|5.19|5.31|5.62|5.77|5.67|5.59|5.75|5.89|5.99|5.67|5.83|6.07|6.38|||6.29|6.18|6.29|6.71|6.9|6.72|6.94|7.04|7.25|6.98|6.63|6.56|6.74|6.24|6.57|6.92|6.64|6.35|6.04|6.01|6.06|6.21|6.16|5.79|5.83|5.71|5.76|6.21|6.2|6.01|6.14|5.85|5.72|6.03|5.9|5.36|5.47|5.46|5.39|5.12||||||5.15|4.88|4.94|4.9|5.24|5.43|5.43|5.53|5.31|5.52|5.42|5.39|5.36|5.26|5.32|5.23|5.34|5.38|5.4||5.03|5.14|5.05|5.19|5.15|5.23|5.36|5.54|5.34|5.34|5.39|5.5|5.29|5.28|5.14|5.19|5.05|5.12|5.15|5.03|4.88|4.94|5.09|4.78|4.78|4.95|5.07|5.09|5.18|5.22|5.12|4.65|4.72|4.63|4.7|4.67|4.82|4.89|4.85|4.89|4.89|4.91|4.87|4.73|4.87|4.78|4.6|4.7|4.6|4.59|4.62|4.69|4.75|4.8|4.89|4.99|5.03|4.88|4.93|5.05|5.04||||||4.93|4.73|4.86|4.84|4.92|5.07|5.04|||5.12|5.24|5.3|5.34|5.55|5.49
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||16.64|16.51|17.33|19.25|18.6|19.25|21.39|20.99|21.13|19.21|18.98|19.2|19.4|19.32|18.52|17.68|18.38|18.63|19.12|19.47|19.16|18.93|18.23|17.09|17.4|18.23|17.23|17.32|16.05|16.98|17.25|17.3|16.5|15.93|15.46|15.15|15.71|15.57|15.4|16.07|15.93|15.87|16.03|16.83|17.35|17.32|16.96|16.58|16.78|16.85|15.8|14.54|13.73|14.01|13.69|13.8|13.17|13.71|14.01|14.81||14.66|13.76|13.91|13.15|13.05|13.03|12.96|13.08|13.75|13.54|13.29|12.08|11.94|11.66|11.78|11.68|11.55|11.35|10.92|11.02|10.51||||9.55|9.28|9.71|9.08|9.73|10.72|10.68|11.22|11.48|11.25|10.77|11.28|11.3|11.5|11.17|11.46|11.7|12.2|||12.13|12.22|12.44|12.39|12.63|12.88|13.03|13.34|13.35|13.54|12.31|11.95|11.94|11.6|12.35|13.14|13.21|12.93|13.08|13.6|14.06|14.12|14.32|14.52|14.05|14.5|14.29|14.57|14.25|14.4|14.23|14.33|14.19|13.87|13.42|13.6|14.25|14.49|14.72|14.64||||||13.7|13.35|13.84|13.72|14.3|14.36|14.51|15.09|15.06|15.19|15.25|14.86|15.85|15.83|15.9|15.6|16.4|16.6|16.71||17.41|17.88|17.75|17.19|16.95|16.76|17.86|16.7|16.58|16.44|16.85|17.28|17.11|17.15|17.28|17.58|16.57|16.8|16.68|17.31|18.22|18.01|18.69|19.19|18.99|18.07|18.2|18.77|18.56|19.67|17.88|16.25|15.47|14.5|15|15.63|15.43|16.52|16.44|16.34|18.09|17.42|15.84|15.44|15.96|14.51|15.45|16.45|15.97|16.31|15.8|16.96|17.83|17.68|17.45|16.91|17.44|15.85|15.42|15.7|16.29||||||18.1|17.05|18.07|18.34|18.54|19.37|21.52|||20.54|20.78|18.89|17.17|17.38|15.8
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||15.73|15.94|15.9|16.79|16.99|16.58|17.37|17.07|17.33|17.61|17.36|17.49|17.9|18.5|17.49|16.66|16.01|15.91|16.3|17.33|17.63|17.93|18.19|16.54|17.5|17.46|17.22|17.1|17.59|17.19|17.01|16.26|16.15|15.91|16.21|17.12|17.65|16.67|15.15|15.3|15.06|15.42|15.84|16.91|16.18|14.71|14.66|13.42|13.37|13.48|13.49|13.49|13.62|13.76|13.61|13.59|13.38|13.8|13.7|13.63||13.37|12.86|12.97|12.7|12.2|12.16|12.19|11.95|12.45|11.75|11.52|11.99|12.06|11.99|12.07|11.92|11.82|12.16|12.09|12.22|11.67||||10.61|9.85|9.88|9.5|10.16|11.29|11.86|12.26|12.36|12.57|12.03|12.16|12.11|12.37|12.18|12.32|12.57|12.89|||12.9|12.93|12.98|12.75|12.88|12.63|12.92|13.04|13.01|13.38|12.16|11.96|12|11.69|12.66|13.36|13.29|13.24|13.83|14.68|15.06|15.16|16.15|15.92|14.8|14.9|14.03|14.57|14.34|14.6|14.36|14.49|14.46|14.57|14.56|14.59|14.94|15|14.3|13.84||||||13.79|14.09|14.48|14.55|15.45|15.77|15.63|16.68|17.15|17.87|17.03|17.2|17.14|16.8|17.13|17.55|18.1|17.31|17.69||17.5|16.55|16.66|16.8|16.34|15.6|15.82|15.64|15.49|15.76|16.05|15.85|16.02|16.02|16.18|16.23|16.06|16.09|15.83|16.5|16.46|16.55|16.65|16.62|16.84|17.46|16.91|17|17|17.14|17.03|16.69|16.91|17.04|16.83|17.02|17.29|17.72|16.88|16.24|15.91|16.42|16.4|16.35|16.33|15.43|15.07|15.55|15.8|15.32|14.97|14.96|15.24|15.27|15.31|14.6|14.82|14.86|14.39|14.28|14.27||||||14.3|13.69|14.22|14.18|14.09|13.54|13.55|||13.8|13.56|13.88|14.15|14.55|14.01
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||20.23|19.91|19.89|20.65|20.45|20.02|20.43|20.46|21.27|21.2|20.43|20.5|19.89|20.14|19.33|19.3|19.28|18.58|18.39|19.6|19.45|19.9|19.96|19.78|19.48|19.78|20.44|21.35|21.58|21.39|21.2|21.28|21.46|21.35|21.27|21.62|22.5|22.8|24.07|23.3|23.43|21.65|20.83|22.06|21.68|22.04|21.65|21.28|21.4|22.2|22.85|22.29|22.8|24.4|23.45|22.65|21.38|20.08|19.51|19.35||18.37|18.56|18.79|18.8|18.32|17.95|17.96|17.95|19.11|18.54|18.44|17.8|18.18|18.01|17.39|17.19|17.41|17.2|17.3|17.61|17.94||||17.26|16.96|17.65|17.0857|26.22|19.3643|27.2|20.6357|20.8857|27.53|28.23|19.8357|19.5286|19.5357|19.7929|28.3|19.3143|26.9|||27.19|26.22|27.82|20.4214|28|19.95|20.0429|19.6429|27.76|27.16|19.4214|18.2643|25.97|17.7929|25.91|26.99|19.6072|18.0143|26.5|19.6286|27.2|19.9786|28.39|27.48|19.5572|19.3929|27.65|27.32|25.75|18.4429|25.27|25.53|24.96|24.19|24.14|23.61|17.0714|16.85|23.24|16.1857||||||15.4786|22.56|23.13|15.7929|16.45|15.9071|16.2786|23.68|17.2572|24.44|24.61|24.05|25.3|25.38|17.5286|17.0286|17.3214|17|24.66||24.99|17.4643|17.95|25.25|17.4143|24.44|25.45|18.3429|18.1929|25.36|19.1286|27.35|19.1|27.22|28.49|20.7714|19.9929|29.11|28.9|28.06|19.2857|26.38|27.75|26.9|26.55|27.14|26.66|19.0929|19.2572|27.1|18.7643|18.4072|25.58|25.19|18.5714|19.4286|18.9571|18.5929|26.55|18.55|25.5|27.06|27.67|27.1|28.11|19.8214|21.0429|22.5429|22.6429|32.36|32.11|23.8072|23.4429|31.85|22.7143|30.94|30.45|21.1429|21.0714|30.6|21.6643||||||31.49|21.3429|32.29|33.98|25.5643|26.4714|40.88|||39.55|42.52|46.61|44.77|43.14|39.97
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||6.66|6.73|6.77|6.86|6.63|6.46|6.73|6.31|6.3|6.26|6.23|6.2|6.19|6.15|6.12|6.08|5.9|5.77|5.87|6.12|6.13|6.12|6.15|6.17|6.17|6.22|6.22|6.33|6.2|6.18|6.04|6.29|6.3|6.45|6.56|6.67|6.61|6.95|6.85|6.44|6.38|6.32|6.25|6.36|6.3|6.24|6.3|6.15|6.28|6.27|6.27|6.36|6.37|6.37|6.22|6.09|6.05|6.12|6.12|6.11||6.38|6.34|6.25|6.27|6.21|6.23|6.14|6.05|6.37|6.37|6.26|6.36|6.28|6.36|6.53|6.22|6.07|6.19|6.21|6.07|6.08||||5.87|5.34|5.26|5.32|5.94|6.19|5.86|6.01|5.96|5.88|5.87|6|5.97|5.96|5.88|5.91|5.96|6.19|||6.05|5.98|5.99|5.95|5.98|6.05|5.88|5.96|6|6.01|5.93|5.97|5.8|5.76|5.93|6.12|6.03|6.03|6.08|6.29|6.32|6.4|6.37|6.33|6.31|6.33|6.26|6.52|6.53|6.69|6.53|6.52|6.59|6.37|6.46|6.43|6.66|6.57|6.57|6.48||||||6.45|6.29|6.44|6.26|6.61|6.86|6.71|7.1|7.12|7.52|6.84|6.79|6.72|6.68|6.66|6.61|6.52|6.47|6.43||6.19|6.09|6.14|6.04|5.99|6.08|6.13|6.28|6.25|6.03|6.1|6.15|6.07|6.18|6.09|6.17|5.96|6.02|6.04|6.1|6.14|6.12|6.24|6.16|6.03|6.3|6.24|6.24|6.19|6.12|6.04|6.04|6|5.99|6.01|5.85|5.87|5.92|5.78|5.78|5.86|5.91|5.94|5.95|6.21|5.95|6.16|6.22|6.9|7.29|7.22|7.13|7.13|7.49|7.14|7.24|7.11|7.15|7.24|7.34|7||||||6.74|6.35|6.46|6.68|7.08|7.58|7.35|||7.64|7.52|7.76|7.48|7.94|7.9
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||32.08|31.8|32.28|33.4|33.63|32.85|33.19|34.25|34.9|34.43|34.09|36.1|36.57|34.8|34.82|32.01|31.77|31.25|29.85|30.89|30.86|29.51|27.97|27.73|27.82|28.85|28.48|28.96|29.15|28.16|27.88|27.03|26.44|26|26.91|28.32|29.7539|29.9846|30.9462|29.8692|27.1539|26.1308|26.3231|27.5154|27.7539|27.8154|25.6615|25.3692|25.3539|26.9231|26.7692|26.3692|26.7462|28.1308|27.6231|26.9154|26.1231|26.6769|26.5308|26.8154||26.1923|26.0769|26.0923|26.0615|26.1|25.5231|25.6154|26.0923|26.8846|26.0923|25.9462|24.6923|24.2308|23.9615|23.6769|23.1769|22.8539|22.9769|23|23.2308|23.3846||||22.6539|22.0846|22.1923|20.1769|21.7846|22.5539|23.1077|23.2308|23.1692|21.9615|21.6154|21.9154|22.1|22.3769|22.1385|22.9231|22.7154|23.3|||23.6231|23.8846|23.9077|23.7308|23.7615|24.5385|24.6308|24.6231|24.5231|24.6846|24.6|23.6615|23.7769|23.4308|24.5385|26.0615|26.1154|26.2462|27.1539|27.7692|27.4539|27.6615|28.1385|26.3769|26.2615|26.3846|25.7|27.3154|26.5923|25.6385|25.5692|26.1154|26.0769|25.3539|25.3231|25.4385|25.5308|26.0308|25.4539|25.3||||||24.7308|24.6923|26.3231|24.7462|26.8077|27.4077|26.2077|25.1462|25.4846|25.6923|25.8539|25.9231|26.4308|26.0769|25.6539|25.4615|26.3846|25.7385|28.1539||28.3539|27|26.8462|26.6154|26.5539|26.0846|26.7769|27.2846|27.3462|27.9846|27.6923|28.9077|29.3692|30.3308|29.1385|28.7692|29.2|28.3385|27.0615|28.2154|28.3154|28.2692|27.9846|26.4231|26.1923|26.4231|25.2692|25.7154|26.0308|25.8462|25.0385|25.0539|24.0154|23.9154|24.5308|25.7|24.9|23.4308|23.5615|22.9923|23.1539|24.0923|23.9692|24.2846|25.8769|23.5231|25.0769|26.0308|25.9923|26.1539|24.6846|25.5769|24.3231|23.8923|23.5385|23.3077|22.7846|22.5154|23.1154|24.2923|24.9154||||||24.2615|23.3154|25.9077|25.7231|25.2923|28.1|31.2231|||29.7385|27.8462|26.3615|25.5154|23.1923|22.0385
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||15.02|15.35|15.73|16.39|16.56|16.2|16.33|16.09|16.2|15.15|14.27|14.32|14.43|14.27|12.97|12.33|12.3|12.16|12.46|13.04|13.31|13.04|13.15|12.71|12.59|13.7|13.14|13.56|13.42|14.02|13.94|13.15|12.54|11.82|11.98|11.62|12.23|11.12|11.2|11.26|11.05|11.18|11.04|11.6|11.3|11.58|11.28|11.06|11.12|11.24|11.29|10.78|10.37|10.52|10.64|10.62|10.25|10.71|10.67|10.7||10.37|10.31|10.26|9.92|10.02|10.18|10.29|9.97|10.65|10.86|10.24|9.73|9.57|9.5|9.6|9.64|9.46|9.18|8.98|8.88|9.02||||8.9|8.64|8.8|8.33|8.86|9.81|9.86|10.41|10.63|10.55|10.15|10.4|10.59|11.04|10.83|11.24|11.91|12.65|||12.71|12.87|13.26|12.86|13.1|13.5|14|14.5|13.56|13.77|13.93|13.62|13.65|13.01|14.46|15.25|14.7|13.36|13.39|13.68|13.83|14.07|14.17|14.01|13.97|14.06|13.88|13.61|13.21|13.16|13.22|13.55|13.14|13.09|12.92|12.82|13.3|13.46|13.27|13.17||||||13.05|12.65|13.18|13.1|13.82|13.41|13.22|13.71|14.03|14.17|14.14|14.52|15.2|14.98|15.15|16.13|16.11|16.56|16.58||16.62|15.53|15.13|14.71|14.46|14.89|15.23|14.83|14.94|14.8|15.63|16.03|16.22|15.97|16.04|15.54|15.64|16.1|16.09|16.66|17|16.63|17.13|17.86|16.81|17.09|17.05|17.74|18.56|18|17.46|17.46|17.4|16.8|18.5|18.46|18.37|18.86|18.41|18.38|17.98|19.98|18.82|18.89|19.67|17.88|18.1|17.97|16.63|17.09|16.27|16.88|17.6|18.6|18.03|16.39|14.9|15.44|14.04|13.31|14.31||||||15.9|15.66|14.24|14.27|15.86|14.42|14.71|||13.37|12.96|13.98|13.41|13.31|13.41
08351|100482|/equities/yankon-group|SHANGHAICOMP||3.5|3.55|3.53|3.62|3.64|3.58|3.62|3.63|3.59|3.6|3.61|3.63|3.54|3.51|3.49|3.52|3.44|3.4|3.46|3.55|3.56|3.57|3.54|3.51|3.5|3.56|3.57|3.55|3.49|3.49|3.41|3.4|3.39|3.34|3.37|3.35|3.3|3.27|3.32|3.38|3.41|3.37|3.4|3.44|3.34|3.35|3.38|3.32|3.36|3.35|3.3|3.28|3.54|3.45|3.46|3.52|3.41|3.46|3.48|3.53||3.52|3.51|3.48|3.46|3.47|3.5|3.49|3.38|3.49|3.44|3.42|3.4|3.36|3.41|3.41|3.39|3.36|3.38|3.33|3.28|3.32||||3.37|3.26|3.3|3.23|3.26|3.45|3.43|3.55|3.56|3.58|3.57|3.62|3.61|3.61|3.59|3.75|3.8|3.9|||3.85|3.84|3.8|3.76|3.81|3.81|3.82|3.84|3.8|3.77|3.77|3.69|3.66|3.6|3.72|3.83|3.84|3.78|3.84|3.92|3.98|4.06|4.03|4.02|3.97|3.97|3.98|4.09|4.06|4.1|4.08|4.05|4.07|4.21|3.99|3.99|4.02|4.05|4.04|3.96||||||3.85|3.84|3.9|3.84|4|4.05|4.16|4.23|4.28|4.26|4.27|4.38|4.36|4.35|4.35|4.36|4.34|4.29|4.37||4.38|4.26|4.22|4.23|4.18|4.18|4.24|4.38|4.42|4.43|4.34|4.38|4.4|4.36|4.39|4.75|4.88|5.02|4.6|4.38|4.3|4.12|4.06|4.02|3.97|3.8|3.85|3.85|3.83|3.79|3.78|3.76|3.76|3.78|3.76|3.75|3.73|3.7|3.71|3.74|3.76|3.73|3.68|3.64|3.65|3.65|3.62|3.64|3.69|3.7|3.7|3.76|3.77|3.8|3.8|3.79|3.85|3.86|3.91|3.98|4||||||3.91|3.76|3.9|3.91|3.86|3.93|3.95|||3.85|3.89|3.88|3.87|3.96|3.93
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||42.03|41.09|40.95|39.4|39.85|39.29|41.75|38.91|39.64|39.43|40.85|39.9|41.45|39.98|38.6|35.72|34.79|34.86|35.49|36.19|36.53|36.87|37.68|37.93|38.12|39.04|36.95|36.3|35.31|34.53|35.05|34.96|34.56|34.99|35.59|35.45|35.3|35.6|35.86|34.33|33.67|33.66|32.73|33.7|33.76|34.12|34.65|33.72|34.74|35.38|36.38|37.19|36.55|36.24|36.36|35.78|35.57|35.81|35.48|36.09||36.95|35.8|34.84|34.09|32.84|33.21|33.49|34.3|35.05|34|33.8621|33.5241|35.069|35.9448|34.8276|34.9379|34.9379|34.2069|33.5172|32.9103|32.4759||||30.6207|30.1586|31.3448|30|30.5241|31.5724|32.4552|33.4345|34.269|35.2276|33.5448|33.4621|34.7931|35.5172|37.0896|39.0896|38.8827|38.3586|||37.7931|38.0276|37.931|36.3103|35.2965|35.4345|36.7172|37.3793|35.8621|35.7241|33.6552|34.7931|33.5862|33.8965|35.4483|37.9241|37.2965|33.9034|36.5517|40.6138|42.0552|42.5931|42.4483|42.3862|42.9586|42.7586|43.1655|43.4345|43.2069|42.7034|40.9862|40.4827|40.3862|40.1517|40|40.4827|41.0483|41.7241|40.8827|39.9103||||||39.0483|39.0552|38.9655|39.2069|39.8|39.0414|39.6828|39.3793|40.0069|39.469|39.5862|40.0896|40.3241|41.4345|41.7862|42.3241|42.5517|40|42.0896||39.9034|39.7379|39.5517|40.3103|38.2552|37.7241|37.6621|38.2414|37.3034|36.3793|36.3448|37.6896|36.6828|37.1034|37.7241|36.8345|36.5793|36.7586|35.8552|35.3034|35.8621|35.6414|35.1241|35.8483|36.7724|38.1862|35.8621|35.8621|35.1724|34.8276|34.3448|33.4483|33.4138|33.6276|34.0345|34.2|33.6828|34.2|34.5034|33.0965|31.9793|30.5379|29.8414|29.6552|29.6483|29.8621|28.7241|29.7034|29.5862|29.5517|28.7379|29.0345|28.931|28.731|29.331|28.4483|28.1724|27.9103|27.0207|28.0345|27.8759||||||28.4828|27.7241|29.2483|29.1034|31.0207|31.0414|30.8414|||30.9517|32.269|34.6965|35.669|37.2965|37.669
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||7.99|7.98|7.95|8.19|8.17|8.25|8.14|8.18|8.14|8.17|8.2|7.96|7.85|7.87|7.88|7.5|7.63|7.57|7.43|7.9|7.8|7.73|7.65|7.77|7.73|7.65|7.7|7.72|7.78|7.82|7.41|7.71|7.89|7.89|8.18|7.78|7.07|7.2|7.38|7.48|7.58|7.66|6.96|7.01|6.99|6.94|6.94|6.9|7.06|7.15|7.16|6.95|6.96|6.85|6.79|6.78|6.93|6.94|7.11|7.03||7.08|7.03|7.06|7.18|7.28|7.23|7.29|7.23|7.52|7.36|7.42|7.29|7.34|7.53|7.39|7.29|6.63|6.78|6.47|6.13|6.22||||6.11|5.75|6.05|5.97|6.28|6.5|6.62|7.09|7.16|6.98|7.2|7.71|7.65|8.09|8.17|8.42|8.08|8.23|||7.83|8.01|7.74|7.59|7.85|8.06|7.76|8.09|8.17|8.33|8.13|8.12|8.26|7.93|7.79|7.86|7.97|8.01|7.95|8.09|8.06|8.76|8.78|8.5|8.48|8.92|8.86|9.42|10.13|11.25|10.23|9.3|8.45|7.68|7.41|7.4|7.62|7.61|7.63|7.44||||||7.56|7.54|7.85|7.66|7.63|7.25|7.51|7.41|7.5|7.47|7.47|7.81|7.96|7.91|7.99|8.02|8.2|8.38|8.13||8.13|8.08|8.03|8.45|8.31|8|8.19|8.59|8.44|8.28|8.43|8.49|8.65|8.48|8.5|8.54|8.36|8.47|8.44|8.15|8.04|7.73|7.75|7.6|7.68|7.66|7.67|7.77|7.49|7.66|7.85|7.31|7.35|7.09|7.24|7.24|7.2|7.27|7.31|7.3|7.32|7.26|7.1|7.25|7.14|7.19|7.26|7.33|7.39|7.46|7.43|7.43|7.86|7.68|7.7|7.58|7.59|7.54|7.66|7.59|7.26||||||6.97|6.93|6.93|6.96|7.03|7.05|7.02|||6.9|6.85|6.91|6.82|6.92|6.83
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||22.22|22.38|22.71|23.54|23.45|23.31|22.24|22.41|22.26|22|22.13|22.18|22.07|21.77|21.76|21.47|21.43|21.07|21.15|22|21.8|21.85|21.75|21.3|21.31|21.55|21.53|21.56|21.58|21.34|20.51|21.08|20.83|20.42|21.08|21.47|21.29|21.74|21.48|21.84|21.96|21.56|21.38|21.3|20.87|20.82|20.7|20.35|20.8|20.79|20.37|20.55|20.46|21.47|21.52|21.6|21.26|21.55|21.66|21.76||21.59|21.46|21.13|21.04|20.8|20.96|20.78|20.52|21.41|21.21|21.03|21|20.56|20.81|20.8|20.74|20.58|20.48|20.51|20.31|20.5||||20.59|20.37|22.45|22.31|24.27|26.97|25.86|26.4|26.13|25.48|25.37|27.07|26.94|27.07|26.8|26.95|27.05|27.11|||25.2|25.45|24.93|24.46|24.29|24.32|24.06|24.38|24.31|24.4|24.3|23.94|23.82|23.4|25.03|25.48|25.03|25|25.5|26.23|26.7|26.6|26.93|27.38|26.78|27.13|26.09|26.52|26.35|26.94|26.57|26.49|26.67|26.19|26.58|26.38|27.13|27.46|27.6|27.54||||||26.85|25.19|25.58|23.25|24.37|24.71|25.06|25.92|25.73|25.98|25.35|25.89|26.22|25.8|25.66|25.27|25.62|25.4|25.7||25.14|25.1|24.88|24.82|24.26|24.05|24.78|25.05|24.85|24.38|24.59|24.94|24.63|24.7|24.92|25.08|24.81|24.82|24.76|25.15|26.06|26.09|26.7|26.33|25.81|26.06|26.29|26.12|26.73|26.73|26.68|26.27|26.54|26.43|26.31|25.55|25.19|24.78|24.5|24.44|23.9|23.9|23.72|23.89|23.72|23.27|23.4|22.9|22.4|22.22|22.5|22.77|22.98|22.93|22.91|22.57|22.6|22.57|22.83|23.05|23.09||||||22.79|22.75|23.28|23.47|24.36|25.05|24.77|||24.29|24.24|24.4|23.96|24.42|24.41
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||3.65|3.62|3.59|3.7|3.67|3.68|3.61|3.64|3.61|3.58|3.53|3.5|3.46|3.48|3.51|3.42|3.38|3.35|3.39|3.45|3.48|3.49|3.5|3.49|3.51|3.58|3.57|3.63|3.66|3.73|3.61|3.7|3.86|3.83|3.81|3.77|3.71|3.63|3.64|3.61|3.5|3.47|3.48|3.52|3.5|3.51|3.5|3.48|3.55|3.53|3.46|3.45|3.49|3.51|3.46|3.53|3.52|3.69|3.42|3.44||3.45|3.46|3.5|3.5|3.41|3.42|3.4|3.33|3.41|3.42|3.41|3.45|3.44|3.49|3.51|3.48|3.46|3.49|3.45|3.41|3.43||||3.43|3.41|3.29|3.19|3.25|3.42|3.36|3.43|3.46|3.42|3.43|3.41|3.42|3.45|3.44|3.46|3.44|3.48|||3.41|3.39|3.4|3.38|3.39|3.38|3.4|3.45|3.43|3.4|3.42|3.36|3.39|3.31|3.48|3.53|3.54|3.51|3.56|3.66|3.69|3.74|3.7|3.7|3.73|3.78|3.65|3.69|3.69|3.72|3.72|3.72|3.74|3.71|3.74|3.83|3.84|3.78|3.72|3.68||||||3.62|3.6|3.6|3.6|3.65|3.75|3.81|3.77|3.78|3.74|3.73|3.8|3.87|3.9|3.86|3.9|3.93|3.93|4||4.04|3.97|3.93|4.04|4.14|4.08|4.06|3.94|3.97|3.95|4.04|4.07|4.02|3.9|3.87|3.78|3.85|3.85|3.85|3.74|3.8|3.72|3.76|3.71|3.76|3.68|3.72|3.71|3.72|3.7|3.7|3.71|3.71|3.68|3.73|3.64|3.62|3.64|3.73|3.7|3.74|3.86|3.77|3.74|3.79|3.78|3.82|3.76|3.62|3.65|3.62|3.72|3.79|3.61|3.6|3.56|3.62|3.64|3.8|3.94|3.95||||||4.11|3.99|4.2|3.96|4.08|4.18|4.19|||3.94|3.82|3.94|3.91|4.1|4.01
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||8.47|8.37|8.48|8.99|8.99|8.92|9.26|9.24|9.2|8.96|9.01|9.27|9.04|9.02|9.14|9|8.91|8.86|9.26|9.2|8.82|8.7|8.72|8.48|8.33|8.43|8.6|8.17|8.14|8.01|7.66|7.79|7.86|7.72|7.92|8.04|8.1|7.95|7.9|8.05|8.13|8.27|8.45|8.98|9.12|8.96|9.26|8.59|8.39|8.52|8.4|8.33|8.4|8.7|8.39|8.46|8.36|8.72|8.49|9.06||9.34|9.04|8.9|9.1|9.39|9.26|10.05|10.61|10.2|11.31|11.1|10.09|9.17|8.34|8.51|8.39|8.35|7.72|8.24|8.17|8.32||||8.3|8.16|8.42|7.98|7.7|7.88|8.09|8|7.86|7.78|7.28|7.38|7.37|7.5|7.34|7.4|7.43|7.52|||7.38|7.49|7.33|7.23|7.32|7.42|7.31|7.42|7.47|7.49|7.26|7.17|7.2|6.9|7.34|7.67|7.66|7.65|7.68|8.06|8.1|8.39|8.76|8.72|8.75|9.1|9.58|8.97|8.57|8.82|8.43|8.46|8.67|8.7|8.8|8.36|8.59|8.47|8.59|8.13||||||7.39|7.8|8.65|8.32|8.08|7.87|7.92|7.85|7.85|8|7.82|8.05|8.07|7.86|7.91|7.75|8.08|8.06|8.05||7.83|7.82|7.7|7.84|7.71|7.71|8.2|8.08|7.84|7.66|8|8.23|8.14|8.24|8.13|8.56|8.7|9.12|8.5|8.69|7.9|8.39|7.63|7.32|7.22|7.23|7.26|7.31|7.4|7.41|7.49|7.31|7.51|7.27|7.29|7.26|7.17|7.07|6.9|6.9|6.81|6.77|6.69|6.63|6.69|6.67|6.62|6.55|6.73|6.8|6.8|6.68|6.69|6.71|6.74|6.68|6.67|6.63|6.56|6.69|6.7||||||6.58|6.43|6.6|6.59|6.92|7.09|7|||7.04|7.05|7.05|6.98|7.11|7.15
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||47.38|46.2|45.25|46.31|45.57|43.15|45.42|41.29|39.7|40.89|40.88|40.08|39.15|39.45|39.05|38.55|37.39|38.13|38.9|39.03|39.7|40.5|41.16|41.35|39.96|38.33|39.09|39.7|38.08|38.08|38.98|40.03|38.88|39.22|40.92|40.78|40.11|40.2|40.95|41.77|41.18|42.05|41.61|43.41|40.52|40.93|40.47|40.5|40.68|41.28|39.98|39.03|37.7|36.83|37.54|36.51|36.21|38.4|37.95|35.25||34.46|35|35.34|34.48|34.72|35.36|34.8|34.68|35.74|35.7|34.97|35.19|35.53|36.07|36.6|37.43|35.1|33.65|33.17|33.53|33.68||||32.8|32.16|33.43|33.1|32.67|33.95|34.77|36.21|36.77|37.51|37.55|38.32|37.99|38.07|38.59|38.56|38.56|39.75|||39.55|39.4|39.08|37.57|37.66|38.4|39.69|39.21|39|39.79|39.68|39.88|37.21|36.9|39.2|38.78|37.31|35.5|36.85|40.15|40.83|40.08|40.64|39.7|40.1|40.64|39|40.06|38.9|40.25|40.74|39.52|39.75|39.47|38.27|38|39.7|40.26|40.22|40.95||||||41.45|41.37|42.89|44.75|44.52|43.53|47.45|47.29|48.53|50.83|53.8|50.9|53.2|53.27|54.19|52.52|51.44|50.87|52.54||51.37|51.8|53.4|52.85|53.25|53.46|51.5|51.44|51.5|48.47|47.3|46.64|45.58|47.45|48.72|44.3|45.58|47.01|46.89|47.31|46.35|45.85|45.66|47.4|48.05|43.68|44.01|44.44|42.57|43.12|43.5|44.7|45.24|44.29|43.88|45.23|41.12|37.38|37.44|37.42|36.64|36.33|36.85|36.16|37.28|37.58|37.34|36.83|37.36|39|41.33|41.31|38.29|38.32|37.89|37.27|37.88|34.44|34.01|35.62|35.9||||||36.24|35.61|33.02|32.44|31.89|31.91|31.88|||32.33|31.5|32.16|32.27|32.91|31.72
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||4.66|4.75|4.71|4.79|4.85|4.83|4.9|4.98|5.06|5.08|5.04|5.12|5.24|5.2|4.91|4.74|4.75|4.63|4.62|4.78|4.59|4.58|4.55|4.44|4.38|4.42|4.42|4.5|4.47|4.49|4.29|4.51|4.65|4.69|4.57|4.54|4.51|4.52|4.65|4.72|4.88|4.84|4.63|4.56|4.48|4.49|4.54|4.51|4.65|4.6|4.57|4.61|4.65|4.61|4.6|4.75|4.78|4.64|4.71|4.75||4.71|4.88|4.83|4.96|5.14|5.1|5|5.02|5.13|4.95|4.88|4.9|5.09|4.88|4.92|5.01|4.96|5.13|4.9|4.45|4.58||||4.5|4.49|4.58|4.24|4.17|4.54|4.5|4.83|5.08|5.12|5.19|5.47|5.35|5.94|5.98|6.34|6.02|6.23|||5.66|5.73|5.21|5.16|5.4|5.28|5.19|5.3|5.51|5.82|5.58|5.6|5.71|5.38|5.24|5.2|5.2|5.08|4.96|5.07|5.04|5.18|5.31|5.25|5.21|5.19|5.47|6.08|6.16|6.43|6.45|6.9|7.36|6.69|6.08|5.53|5.03|4.57|4.5|4.45||||||4.21|4.16|4.25|4.1|4.45|4.48|4.42|4.59|4.5|4.63|4.63|4.87|4.87|4.98|5.15|4.82|4.91|4.63|4.76||4.66|4.53|4.45|4.57|4.65|4.59|4.87|4.68|4.73|4.55|4.48|4.54|4.47|4.36|4.44|4.46|4.38|4.45|4.54|4.58|4.81|4.81|4.75|4.84|4.5|4.42|4.36|4.24|4.17|4.07|4.08|4.13|4.03|3.92|3.94|3.87|3.89|3.78|3.79|3.79|3.72|3.8|3.72|3.76|3.83|3.85|3.85|3.9|4.02|4.09|4.03|4.13|4.18|4.22|4.19|4.18|4.27|4.39|4.16|4.27|4.25||||||4.4|4.27|4.5|4.42|4.55|4.88|4.93|||5.43|5.41|5.12|4.7|4.54|4.13
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||6.3|6.69|6.36|6.11|6.1|5.96|5.93|6.08|6.14|6.22|6.03|5.86|6.04|5.83|5.3|5.16|5.14|4.99|5.12|5.47|5.33|5.5|5.44|5.41|5.31|5.39|5.42|5.47|5.53|5.64|5.48|5.66|5.51|5.37|5.44|5.47|5.61|5.74|6.18|5.81|5.79|5.88|5.94|6.3|6.56|6.99|7.22|7.52|6.84|7.04|6.85|6.8|7.5|6.82|6.2|5.64|5.13|4.66|4.48|4.54||4.44|4.54|4.54|4.61|4.8|4.44|4.26|4.25|4.15|4.03|3.86|3.85|3.91|3.94|3.87|3.9|3.8|3.79|3.83|3.86|3.94||||3.79|3.63|3.71|3.73|4.14|4.6|4.71|4.28|4.36|4.36|4.84|4.52|4.32|4.15|4.02|4.14|4.2|4.28|||4.29|4.3|4.3|4.38|4.41|4.31|4.35|4.43|4.52|4.46|4.32|3.93|3.86|3.78|4.14|4.29|4.34|4.32|4.26|4.45|4.5|4.54|4.46|4.4|4.29|4.27|4.32|4.43|4.45|4.5|4.35|4.22|4.27|4.23|4.27|4.35|4.39|4.36|4.33|4.18||||||4.09|4.08|4.32|4.41|4.62|4.75|4.65|4.74|4.73|4.73|4.72|4.82|4.81|4.82|4.85|4.85|4.88|4.89|5.05||4.78|4.78|4.81|4.81|4.88|4.89|4.99|4.95|5|4.95|5.07|5.25|4.86|4.82|4.87|4.84|4.86|4.8|4.8|4.83|4.84|4.76|4.8|4.76|4.72|4.76|4.84|4.92|4.89|4.85|4.88|4.91|4.69|4.65|4.75|4.78|4.85|4.81|4.87|4.88|4.84|4.97|5.06|5|4.96|4.94|4.95|5.24|5.43|5.47|5.46|5.76|5.67|6.2|6.23|5.69|5.63|5.8|6.22|6.45|5.95||||||5.85|5.88|5.82|5.29|5.58|5.99|6.06|||5.69|5.91|5.98|5.82|6.03|5.97
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||14.69|14.68|14.42|15.63|15.29|15.28|15.5|15.74|16.19|15.89|15.72|15.46|15.59|15.52|15.51|15.41|15.58|15.88|16.29|16.6|16.77|16.69|17.2|16.57|16.28|17.15|17.11|17.41|15.83|15.88|15.28|15.65|15.48|15.59|15.49|15.3|15.25|14.23|14.85|15.11|15.06|14.41|14.62|15.26|13.87|12.61|13.07|12.5|12.77|12.88|13.56|13.21|13.18|13.79|13.59|13.91|13.32|13.38|13.48|13.5||13.55|13.39|13.1|12.9|12.54|12.72|12.2|11.86|12.22|12.33|11.88|11.94|12.19|12.23|12.39|12.11|11.95|11.97|11.95|11.93|12.35||||11.66|11.48|11.39|10.68|10.99|12.02|11.99|12.09|12.47|12.41|12.83|13.03|13.03|12.85|12.67|13.29|13.11|13.62|||13.85|13.74|14.04|13.85|13.25|13.18|13.69|13.78|12.86|12.37|12.26|12.29|11.79|11.71|13.01|13.04|12.94|12.47|12.81|12.66|12.7|13.1|13.08|12.75|12.83|12.23|12.12|12.67|12.59|12.79|12.29|11.94|12.32|12.31|12.3|12.64|12.71|12.27|12.28|12.02||||||11.35|11.85|12.44|12.04|11.95|11.89|12.01|12.28|12.36|12.22|11.9|12.15|12.29|12.05|12.55|12.48|12.69|11.54|11.9||11.59|11.04|11.01|11.15|11.36|11.36|11.69|11.5|11.41|11|11.11|11.3|11.05|11.29|11.52|11.71|11.75|11.95|11.89|12.11|12.57|12.5|12.5|12.67|13.43|13.6|13.9|14.24|14.06|13.79|12.54|12.16|12.99|11.81|11.49|10.73|10.13|10.09|10.09|10.24|10.42|10.17|10.27|10.07|10.17|10.12|10.06|10.17|11.27|11.16|11.12|11.46|11.54|11.95|12.11|11.49|11.71|11.2|11.67|11.98|12.3||||||11.57|11.23|11.39|11.17|11.66|12.16|12.14|||12.2|13|12.94|12.81|13.5|13.48
08361|102948|/equities/yutong-bus|SHANGHAICOMP||7.77|7.58|7.52|7.72|7.8|7.77|7.92|8.11|8.08|8.06|8.18|8.44|8.26|7.51|7.54|7.48|7.39|7.44|7.56|7.95|7.88|7.85|7.84|7.94|7.92|8.09|8.12|8.14|8.05|7.99|7.76|8.12|8.24|8.19|8.17|8.45|8.71|8.26|8.39|8.51|8.63|8.65|8.75|9.48|9.01|9.01|9.2|8.89|8.08|8.16|8.16|8.09|8.32|8.39|8.06|8.05|7.9|8.25|8.02|8.36||8.61|8.21|8.12|8.5|8.67|8.57|8.16|8.45|8.68|8.46|8.25|8.11|8.09|7.89|8.08|7.65|7.64|7.46|7.35|7.33|7.61||||7.58|7.24|7.36|7.28|7.46|7.64|7.53|7.75|7.85|7.75|7.8|7.86|7.56|7.7|7.67|8.01|8.09|8.38|||8.43|8.41|8.55|8.71|8.56|8.56|8.55|8.66|8.69|8.65|8.6|8.49|8.35|8.11|8.66|8.9|8.9|8.78|8.83|9.1|9.45|9.64|9.72|9.75|9.75|9.94|9.93|10.16|10.1|10.23|10.11|10.12|10.22|10.27|10.32|10.26|10.36|10.31|10.31|10.15||||||10.07|10.03|10.38|10.27|10.67|10.69|10.8|10.85|10.9|10.85|10.92|11.05|11.03|11.09|11.22|11.05|10.91|10.94|11.01||11.02|10.97|11.03|11.02|10.95|10.86|10.96|10.81|10.86|10.81|10.8|10.89|10.83|10.93|11.11|10.85|11.24|11.31|11.15|11.06|11.27|11.28|11.11|11.04|10.8|11.01|11|11.04|11.12|11.06|11.16|11.07|11.14|11.19|11.41|11.38|11.36|11.44|11.56|11.44|11.48|11.33|11.12|11.02|11.3|11.34|11.47|11.76|11.8|11.72|11.6|11.5|11.8|11.56|11.46|11.52|11.45|11.53|11.62|11.6|11.5||||||11.33|11.4|11.5|11.45|11.35|11.44|11.54|||11.36|11.31|11.39|11.47|11.73|12.04
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||9.35|9.09|9.09|9.46|9.33|9.62|9.91|9.01|9|8.72|8.77|8.91|8.35|8.31|8.3|8.25|8.25|8.13|8.26|8.66|8.66|8.79|8.69|8.64|8.64|8.56|8.5|8.55|8.54|8.44|8.26|8.4|8.23|8.06|8.15|8.21|8.14|8.09|8.23|8.3|8.37|8.44|8.53|8.45|8.27|8.28|8.26|8.15|8.31|8.46|8.32|8.35|8.47|8.6|8.62|8.71|7.92|8.05|8.13|8.24||8.24|8.19|8.1|8.16|8.11|8.07|7.97|7.79|8.22|8.09|8.05|8|7.97|7.94|7.97|7.95|7.84|8|7.7|7.36|7.52||||7.44|7.14|7.34|7.17|7.02|7.71|7.88|8.35|8.51|8.42|8.42|8.69|8.73|9.13|9|9.29|9.21|9.51|||9.03|9.46|9.31|9.21|9.53|9.78|10.21|10.09|10.42|10.52|10.18|9.64|8.76|8.77|9.3|9.57|9.75|9.36|8.51|9.01|9.17|9.61|9.19|9.07|8.94|9.07|8.98|9.18|9.18|9.41|9.17|9.11|9.51|8.92|8.72|8.54|8.74|8.68|8.66|8.52||||||8.23|8.2|8.49|8.29|8.68|8.64|8.77|9.14|9.19|9.36|9.2|9.45|9.37|9.19|9.42|9.75|9.79|9.54|10.19||10.1|10.14|10.27|10.5|10.89|9.9|10.45|10.71|10.55|11.2|11.45|11.65|10.59|9.98|10.46|11.12|11.57|11.35|10.32|9.95|10.15|9.69|8.81|8.01|7.74|7.8|7.87|7.81|7.77|7.68|7.59|7.34|7.28|7.19|7.26|7.22|7.19|7.13|7.08|7.06|6.91|6.93|6.94|6.93|7.08|7.05|6.91|6.91|7.06|7.11|7.12|7.23|7.34|7.46|7.54|7.43|7.57|7.59|7.71|7.67|7.71||||||7.44|7.04|7.3|7.25|7.69|7.86|7.6|||7.65|7.68|7.65|7.53|7.69|7.7
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||10.97|11.13|10.96|11.29|11.06|11.11|11.22|11.24|10.96|10.85|10.94|11.12|10.21|10.2|10.28|10.2|9.96|9.82|9.96|10.51|10.7|10.74|10.49|10.45|10.47|10.84|10.52|10.72|10.69|10.62|10.29|10.66|10.69|10.84|10.77|10.83|10.85|10.95|11.08|11.26|11.22|11.38|11.26|11.37|11.37|11.27|11.42|10.71|11.14|10.99|11.12|11.37|12.32|12.24|11.35|10.71|10.43|10.01|9.63|9.71||9.62|9.61|9.66|9.29|9.37|9.49|9.08|9.02|9.34|9.26|9.11|9.16|9.14|9.14|9.25|9.25|9.08|9.01|8.91|8.87|9.16||||9.21|8.76|9.06|8.86|9.44|9.85|10.11|10.18|10.33|10.44|10.61|10.61|10.48|10.55|10.25|10.56|10.4|10.63|||10.65|10.51|10.57|10.2|10.37|10.34|10.52|10.7|10.74|10.88|10.82|10.78|10.95|10.4|10.31|10.51|10.29|10.36|10.7|10.95|11.3|11.56|11.63|11.65|11.55|11.61|11.59|12|11.9|12.02|11.89|11.85|12|11.92|11.92|12.29|12.42|12.35|12.41|12.24||||||12.33|13.01|13.13|12.58|12.99|13|13.16|12.81|12.65|12.54|12.45|12.85|12.98|13.02|12.81|12.72|12.76|13.01|13.11||13.18|13.2|12.9|13.12|12.99|12.88|13.12|13.15|13.33|13.23|13.55|13.73|13.43|13.15|13.38|12.8|13.38|12.33|12.92|12.9|13|12.79|12.81|12.42|12.52|12.66|12.72|12.76|12.65|12.25|12.19|11.91|12.2|12.25|12.55|12.73|12.87|12.76|12.66|12.4|12.21|12.24|12.19|12.18|12.59|12.34|12.7|12.37|12.49|12.67|12.17|12.23|12.17|12.27|12.23|12.11|12.12|12.13|12.11|12.48|12.55||||||12.45|12.48|12.57|12.45|12.71|12.98|12.95|||12.93|12.62|12.95|12.82|13.21|13.32
08364|101014|/equities/keda-group|SHANGHAICOMP||5.51|5.64|5.64|5.91|5.99|5.92|5.92|6.25|5.9|5.87|5.75|5.7|5.41|5.45|5.53|5.57|5.49|5.26|5.36|5.7|5.76|5.82|5.77|5.83|5.78|5.87|6.05|5.98|5.86|5.73|5.56|5.81|5.83|5.86|5.94|6.06|5.75|5.68|5.77|5.87|5.96|6.16|6.05|6.17|6.27|6.31|6.14|6.39|6.69|6.49|6.37|6.51|6.62|6.56|6.48|6.04|5.84|5.31|5.16|5.22||5.16|5.12|5.11|5.12|5.19|5.2|5.05|4.83|5.12|4.95|4.92|4.9|4.85|4.92|4.88|4.94|4.89|4.89|4.92|4.8|4.97||||5.01|4.64|4.67|4.44|4.73|5.25|5.28|5.55|5.71|5.56|5.6|5.9|5.79|6.17|6.19|6.5|6.93|6.97|||6.91|6.44|6.27|6.21|6.37|6.05|5.99|6.24|6.38|6.07|5.94|5.99|5.69|5.37|5.71|5.75|5.72|5.68|5.52|5.83|5.89|5.79|5.87|5.84|5.82|5.72|5.74|6.13|5.97|6.22|6.18|6.31|6.59|6.4|6.63|6.28|6.32|6.32|5.98|5.87||||||5.99|6.05|6.33|6.21|6.9|7.35|8.17|8.81|8.58|8.94|8.13|8.4|8.76|7.96|8.71|8.37|8.02|8.85|8.88||8.43|7.66|6.96|6.33|6|6.2|6.6|6.31|6.19|6.11|6.29|6.36|6.48|5.89|5.36|4.87|4.61|4.57|4.54|4.54|4.55|4.58|4.67|4.52|4.49|4.59|4.7|4.69|4.69|4.67|4.7|4.68|4.86|4.83|4.88|4.91|4.97|4.73|4.68|4.7|4.66|4.55|4.46|4.52|4.55|4.23|4.13|4.18|4.3|4.36|4.4|4.5|4.47|4.36|4.4|4.39|4.49|4.47|4.59|4.63|4.7||||||4.27|4.33|4.47|4.38|4.53|4.6|4.47|||4.53|4.54|4.65|4.5|4.64|4.52
08365|102964|/equities/lugang-science|SHANGHAICOMP||3.4|3.41|3.41|3.42|3.42|3.38|3.4|3.46|3.41|3.41|3.46|3.4|3.31|3.33|3.34|3.33|3.3|3.24|3.29|3.46|3.51|3.58|3.63|3.68|3.56|3.58|3.63|3.59|3.55|3.56|3.44|3.63|3.73|3.7|3.77|3.58|3.53|3.62|3.7|3.62|3.7|3.69|3.52|3.62|3.63|3.54|3.48|3.44|3.58|3.49|3.5|3.6|3.53|3.56|3.57|3.55|3.55|3.65|3.73|3.8||3.83|3.92|3.9|3.97|3.96|4|3.94|3.89|4.07|4.07|4.01|4.29|3.9|3.94|3.58|3.25|3.22|3.27|3.26|3.21|3.28||||3.23|3.05|3.15|3.18|3.38|3.75|3.61|3.59|3.44|3.4|3.44|3.65|3.53|3.72|3.49|3.52|3.63|3.69|||3.53|3.45|3.42|3.44|3.48|3.44|3.41|3.5|3.56|3.57|3.56|3.44|3.34|3.04|3.23|3.39|3.38|3.3|3.35|3.4|3.4|3.54|3.46|3.41|3.43|3.45|3.54|3.65|3.5|3.53|3.5|3.56|3.96|3.6|3.27|2.97|3.07|3.08|3.1|2.97||||||2.96|3|3.09|3.04|3.18|3.19|3.24|3.38|3.24|3.34|3.3|3.4|3.46|3.35|3.37|3.36|3.41|3.41|3.41||3.35|3.27|3.16|3.17|3.2|3.27|3.26|3.19|3.21|3.08|3.27|3.18|2.89|2.9|2.81|2.79|2.76|2.71|2.68|2.7|2.73|2.74|2.8|2.78|2.76|2.84|2.89|2.9|2.9|2.87|2.87|2.84|2.9|2.91|2.91|2.88|2.87|2.88|2.87|2.84|2.83|2.83|2.83|2.83|2.92|2.87|2.86|2.84|2.9|2.91|2.89|2.95|2.97|3.01|3.01|3.05|3.11|3.05|3.07|3.1|3.14||||||3.05|3.02|3.09|3.09|3.21|3.22|3.19|||3.16|3.18|3.24|3.2|3.25|3.23
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||7.27|7.26|7.13|7.21|7.24|7.21|7.27|7.39|7.35|7.42|7.43|7.37|7.46|7.3|7.29|7.32|7.08|7.11|7.26|7.18|7.24|7.17|7.14|7.11|7.1|7.06|7.08|7.09|7.04|7.03|6.92|7.07|7.02|7.02|7.01|7.08|7.25|7.19|7.36|7.37|7.29|7.39|7.4|7.52|7.52|7.41|7.43|7.38|7.43|7.57|7.61|7.48|7.53|7.43|7.47|7.36|7.39|7.3|7.27|7.23||7.18|7.12|7.18|7.18|7.14|7.14|7.13|7.03|7.24|7.14|7.03|7.03|7.08|7.05|7.08|7.05|7.1|7.12|7.09|7.04|7.22||||7.22|6.86|7.01|6.86|7.11|7.55|7.63|7.96|8.29|8.31|8.27|8.44|8.38|8.3|8.21|8.17|7.8|7.95|||7.92|7.89|7.98|8.01|8.06|8.01|8.01|7.84|7.9|7.79|7.72|7.65|7.56|7.5|8.29|8.47|8.59|8.75|8.72|8.67|8.55|8.72|8.71|8.68|8.74|8.7|9|8.33|8.58|8.31|8.34|8.41|8.13|8.25|8.2|8.07|8.18|8.13|8.07|7.98||||||7.91|7.87|8.41|8.47|8.24|8.29|8.32|8.26|8.25|8.24|8.28|8.37|8.36|8.34|8.33|8.29|8.26|8.29|8.27||8.23|8.19|8.21|8.24|8.23|8.25|8.26|8.25|8.26|8.23|8.31|8.26|8.23|8.26|8.29|8.16|8.41|8.39|8.33|8.3|8.3|8.28|8.31|8.33|8.29|8.43|8.44|8.4|8.46|8.45|8.47|8.45|8.46|8.52|8.58|8.67|8.73|8.58|8.55|8.56|8.4|8.35|8.44|8.52|8.28|8.32|8.29|8.4|8.67|8.7|8.66|8.78|8.76|8.94|8.75|8.68|8.71|8.44|8.49|8.62|8.5||||||8.37|8.39|8.32|8.34|8.48|8.76|8.85|||8.78|9.1|9.31|9.19|9.73|9.26
08367|100919|/equities/zhonglu|SHANGHAICOMP||28.38|26.2|25.88|25|22.73|22.84|20.76|20.45|20.65|21.14|20.05|20.59|20.34|20.86|20.31|20.2|20.69|19.71|19.97|21.47|21.26|22.29|22.5|22.49|21.02|20.48|20.47|21|21.05|20.66|20.38|20.48|18.62|18.27|20.3|20.66|20.98|21.17|21.55|20.41|18.55|18.15|18.59|18.43|16.75|16.17|15.83|15.71|15.96|16.36|16.33|16.59|16.75|17.14|17.08|17.17|17.04|17.24|17.31|18||17.59|17.27|17.48|17.87|17.27|17.26|16.92|16.63|17.36|17.45|17.66|17.35|17.35|17.51|17.44|17.57|17.62|16.52|16.15|15.55|16.03||||15.41|14.4|16|15.67|16.79|18.66|18.78|19.41|19.23|19.11|17.37|17.3|17.5|18.4|18.01|18.03|19|18.5|||18.05|18.77|19.39|19.3|17.73|18.16|20.16|19.19|21.32|23.69|21.54|19.58|19.33|19.27|21.41|20.76|18.87|17.15|15.59|14.17|12.88|12.25|12.18|11.7|11.08|11.15|10.67|11.21|11.14|11.36|11.2|11.52|11.76|11.81|10.74|10.59|10.36|10.32|10.45|9.98||||||9.8|9.52|10.07|10.2|10.24|10.47|10.48|10.37|10.05|10.45|10.2|10.4|10.22|10.21|9.28|9.15|9.35|9.3|9.34||8.68|8.6|8.51|8.59|8.54|8.45|8.83|9.07|9.02|8.63|8.85|8.9|8.8|8.8|8.75|8.76|8.68|8.71|8.61|8.85|9.07|9.01|9.23|9.26|8.95|9.07|9.11|9.47|9.12|9.22|8.38|8.27|8.46|8.41|8.5|8.42|8.42|8.29|8.31|8.24|8.2|8.22|8.04|7.95|8.07|8.13|7.95|7.92|8.06|8.19|8.19|8.24|8.37|8.38|8.53|8.5|8.64|8.47|8.6|8.64|8.59||||||8.39|8.31|8.53|8.51|8.73|8.87|9.1|||9.94|9.85|10.1|10.07|9.98|9.48
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||0.801|0.731|0.753|0.744|0.676|0.638|0.58|0.573|0.578|0.578|0.562|0.572|0.571|0.572|0.571|0.563|0.56|0.549|0.555|0.572|0.572|0.58|0.57|0.574|0.565|0.555|0.56|0.563|0.566|0.563|0.553|0.563|0.542|0.536|0.565|0.565|0.557|0.551|0.56|0.564|0.535|0.53|0.529|0.536|0.51|0.504|0.499|0.496|0.497|0.497|0.505|0.505|0.507|0.505|0.506|0.511|0.503|0.508|0.513|0.513||0.508|0.513|0.517|0.515|0.51|0.509|0.5|0.5|0.509|0.51|0.51|0.51|0.51|0.512|0.514|0.51|0.513|0.507|0.506|0.492|0.505||||0.49|0.474|0.494|0.486|0.499|0.538|0.537|0.542|0.537|0.536|0.507|0.504|0.503|0.515|0.516|0.524|0.539|0.539|||0.53|0.539|0.541|0.533|0.523|0.525|0.536|0.515|0.511|0.539|0.534|0.507|0.495|0.481|0.518|0.538|0.556|0.536|0.506|0.501|0.49|0.488|0.487|0.483|0.479|0.483|0.477|0.486|0.483|0.487|0.484|0.486|0.495|0.5|0.479|0.478|0.481|0.482|0.48|0.474||||||0.471|0.463|0.467|0.462|0.473|0.48|0.485|0.484|0.481|0.49|0.482|0.484|0.487|0.49|0.468|0.464|0.467|0.468|0.471||0.455|0.452|0.452|0.453|0.45|0.453|0.453|0.453|0.456|0.45|0.45|0.45|0.445|0.445|0.446|0.442|0.442|0.441|0.439|0.442|0.448|0.45|0.447|0.45|0.451|0.456|0.458|0.458|0.452|0.457|0.439|0.439|0.44|0.439|0.444|0.449|0.455|0.45|0.45|0.448|0.449|0.453|0.45|0.446|0.45|0.451|0.445|0.448|0.452|0.452|0.454|0.452|0.454|0.449|0.45|0.456|0.459|0.457|0.454|0.457|0.457||||||0.457|0.453|0.455|0.451|0.462|0.464|0.467|||0.475|0.472|0.478|0.491|0.47|0.463
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||21.67|22.49|20.84|20.55|19.33|19.31|19.96|20.73|21.02|21.3|21.39|19.84|19.95|19.06|18.83|19.01|19.05|19.05|19.98|20.37|19.99|20.53|20.05|19.73|19.03|18.95|19.27|19.62|19.58|19.48|18.88|18.59|18.23|18.36|18.7|19.05|19.33|18.98|20.73|20.55|19.88|20.57|20.45|20.96|20.2|19.39|19.3|18.99|19.67|19.76|21.95|22.18|23.75|23.53|21.39|21.75|21.2|20.77|20.28|20||19.59|21.15|20.25|20|20.15|19.18|17.44|15.85|16.86|16.42|16.32|16.72|16.52|16.4|16.28|15.31|15.18|15.01|15.98|15.72|15.97||||15.25|14.6|14.66|13.48|14.54|16.15|14.68|15.58|16.29|15.82|16.28|16.85|16.6|15.72|14.85|14.7|15.18|15.5|||14.48|14.87|15.25|15.74|15.89|15.6|15.92|16.16|15.73|14.92|14.63|14.47|13.88|13.14|14.6|15.39|16.3|16.8|17.05|17.22|16.83|18.3|17.48|16.25|16.2|16.46|17.3|15.98|16.51|15.42|15.25|15.71|15.39|16.35|16.54|15.82|15.7|15.58|15.76|14.61||||||13.28|13.19|13.63|13.65|14.35|13.66|13.8|14.85|15.2|14.78|14.23|14.7|14.88|14.3|14.86|15.62|15.15|15.19|14.86||14.99|14.61|15.32|15.38|14.4|14.05|12.77|12.53|12.4|12.77|13.12|13.17|12.86|12.84|13.13|13.13|13.62|13.7|13.17|13.28|12.85|12.13|12.4|11.99|11.82|12|12.14|12.48|12.41|12.6|12.7|12.25|12.62|12.55|12.85|13.09|13.04|13.66|13.81|13.95|13.7|14.58|14.82|15.28|14.94|14.02|14.31|15.9|16.1|16.58|16.05|16.96|16.84|18.32|16.86|16.65|15.14|15.56|17.29|15.72|14.29||||||12.99|13.59|15.1|14.3|14.27|14.26|14.62|||13.94|13.88|13.34|13.29|14.2|14.06
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||7.15|7.21|7.19|7.38|7.37|7.54|7.4|7.48|7.24|7.15|7.07|7.07|6.97|6.98|7.01|6.98|6.86|6.77|6.91|7.35|7.41|7.35|7.31|7.3|7.24|7.39|7.51|7.84|7.88|8.17|7.79|8.5|8.7|8.45|8.38|8.43|8.72|8.47|8.67|8.69|8.63|8.45|8.35|8.7|8.28|8.36|8.3|8.12|8.32|8.45|8.03|8.02|8.04|8.16|8.26|8.48|8.08|8.28|8.25|8.45||8.33|8.23|8.32|8.1|7.75|7.8|7.91|7.86|8.29|8.25|7.87|7.55|7.57|7.62|7.71|7.76|7.68|7.7|7.31|7.32|7.44||||7.25|6.77|7.04|7|7.55|7.85|7.31|7.31|7.48|7.2|7.37|7|6.98|7.12|7.08|7.27|7.31|7.57|||7.66|7.51|7.37|7.04|7.13|7.11|7.27|7.4|7.3|7.27|7.36|7.21|7.05|6.82|7.41|7.78|8|7.62|7.44|7.76|7.96|7.93|7.95|8.05|8.01|8.04|7.86|8.1|7.85|7.8|7.58|7.41|7.41|7.36|7.3|7.6|7.94|7.62|7.47|7.36||||||7.17|7.14|7.44|7.29|7.84|8.06|7.92|7.89|7.9|7.65|7.64|7.58|7.86|7.81|7.85|7.95|8.17|8.1|8.52||8.77|8.89|8.9|8.82|8.89|9.25|9.82|9.18|9|9.1|10.06|9.98|9.76|9.7|10.09|9.93|9.85|10.28|10.58|10.19|9.81|8.92|8.98|8.39|8.52|8.3|8.39|8.79|8.43|8.73|8.74|8.93|8.7|8.06|8.17|7.9|7.74|7.87|7.87|7.66|7.95|8.46|7.69|8.06|8.83|8.45|8.6|9.14|8.31|8|7.87|8.18|8.55|8.1|8.15|8|7.68|7.25|7.92|8.17|9.08||||||9.5|8.83|9.19|8.87|9.65|9.99|9.08|||8.25|7.5|8.2|8.11|8.15|8.24
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||12.71|12.44|13|12.54|12.09|11.51|11.28|11.65|10.88|10.8|10.41|10.3|10.21|10.49|10.36|10.26|10.17|10.65|11.15|10.51|10.67|10.73|10.71|10.65|10.49|10.81|11.1|11.89|12.19|12.18|12.16|12.72|12.78|12.15|12.3|11.73|11.82|11.72|12.17|12.02|11.74|11.88|12.45|12.88|12.79|12.35|12.33|12.69|12.39|13.04|12.96|13.33|13.42|14.07|14.73|13.91|13.93|13.89|13.84|15.38||15.1|15.3|15.84|14.4|14.78|13.44|13.39|13.98|13.68|12.44|11.31|10.56|10.77|11.37|10.34|9.4|10.38|10.51|9.55|9.06|8.76||||7.96|7.68|7.92|7.51|8|8.75|9.72|10.8|9.82|8.93|8.12|7.68|8.34|8.01|7.73|7.03|7.59|8.29|||8|8.56|7.78|7.4|6.73|6.12|5.56|5.64|5.69|5.78|5.52|5.46|5.19|5.08|5.46|5.55|5.29|5.31|5.1|5.5|5.5|5.55|5.44|5.34|5.31|5.33|5.44|5.38|5.64|5.61|5.38|5.26|5.28|5.18|5.18|5.17|5.28|5.25|5.16|5.07||||||5.01|4.85|4.92|4.88|5.12|5.06|5.21|5.55|5.57|5.67|5.52|5.53|5.58|5.57|5.51|5.41|5.69|5.73|5.81||5.28|5.3|5.28|5.34|5.28|5.41|5.45|5.38|5.35|5.35|5.28|5.2|5.13|5.17|5.15|5.14|5.1|5.04|4.93|4.88|4.97|4.95|5.03|5|5.02|5|5.02|5.05|5.18|5.28|5.25|5.26|5.34|5.39|5.38|5.52|5.41|5.42|5.38|5.08|5.08|5.11|4.93|4.96|4.85|4.76|4.73|4.89|4.76|4.83|4.87|5.16|5.21|5.33|5.33|5.11|5.23|5.2|5.35|5.35|5.14||||||4.67|4.6|4.72|4.77|5|5.21|5.01|||5.09|5.14|5.12|4.95|5.09|5.13
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||7.24|7.31|7.23|7.37|7.34|7.41|7.43|7.49|7.39|7.4|7.46|7.48|7.21|7.19|7.18|7.19|7.06|7.04|7.04|7.24|7.29|7.32|7.27|7.3|7.29|7.28|7.27|7.32|7.34|7.24|7.1|7.29|7.38|7.28|7.28|7.33|7.34|7.4|7.47|7.58|7.55|7.65|7.64|7.79|7.7|7.76|7.82|7.61|7.77|7.85|7.88|7.95|8.15|7.98|7.63|7.68|7.46|7.51|7.39|7.39||7.26|7.21|7.28|7.13|7.14|7.17|7.05|7|7.25|7.2|7.11|7.14|7.11|7.13|7.15|7.14|7.14|7.13|7.05|7.02|7.17||||7.24|7.03|7.18|7.17|7.7|7.92|7.84|7.9|7.95|8.02|8.29|8.28|8.25|8.15|7.87|8.2|8.1|8.29|||8.19|8.15|8.23|7.93|8.07|8.07|8.12|8.25|8.32|8.33|8.44|8.57|8.73|8.18|8.34|8.38|7.82|7.83|8.19|8.4|8.51|8.59|8.6|8.61|8.56|8.51|8.44|8.79|8.73|8.83|8.76|8.71|8.78|8.75|8.75|8.88|8.94|8.98|8.95|8.77||||||8.68|8.74|9.03|8.92|9.16|9.16|9.26|9.21|9.24|9.52|9.48|9.69|9.77|9.73|9.78|9.76|9.76|9.94|9.97||9.97|10.01|9.89|10|9.95|9.89|9.97|9.99|10.18|10.05|10.38|10.62|10.61|10.61|10.87|10.83|10.75|10.64|10.16|10.14|10.34|10.33|10.57|10.4|10.26|10.16|10.4|10.22|10.11|9.63|9.38|9.22|9.31|9.33|9.44|9.49|9.5|9.36|9.34|9.3|9.16|9.2|9.19|9.16|9.37|9.25|9.15|9.16|9.42|9.55|9.5|9.54|9.55|9.57|9.51|9.46|9.49|9.49|9.45|9.71|9.77||||||9.58|9.63|9.87|9.83|10.05|10.25|10.19|||10.31|10.29|10.48|10.39|10.82|10.97
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||11.32|11.45|11.67|12|12.1|11.91|12.02|11.99|11.84|11.79|11.8|11.95|12.05|12.08|12|10.91|10.68|10.31|10.27|||11.26|11.18|11.29|11.23|11.3|11.18|11.39|11.33|11.25|11.08|11.29|11.19|11.02|11.32|11.26|11.13|11.12|11.28|11.18|11.12|11.11|11.06|11.18|11.05|11.04|11.04|10.73|10.98|11.07|11.06|11.16|11|10.88|10.93|10.96|10.85|11.21|11.46|11.71||11.74|11.13|11.07|10.81|10.66|10.5|10.22|10.05|10.64|10.2|10.14|10.1|9.89|9.94|9.93|9.84|9.63|9.78|9.62|9.57|9.34||||9.32|9.08|8.77|8.52|9|10|10.25|11|11.07|11.24|11.52|11.37|11.42|11.44|10.97|11.32|11.71|12.29|||12.22|12.39|12.63|12.62|12.41|12.54|13.32|14.15|13.39|13.92|13.88|14|15.25|13.86|12.6|13.19|12.77|12.55|12.39|12.32|12.34|12.65|12.94|12.86|12.03|12.45|12.78|13.54|12.31|12.41|11.28|11.03|11.16|10.83|10.89|10.81|11.23|11.34|10.97|10.77||||||10.92|10.61|11.17|11.14|11.84|12.3|12.23|12.63|12.19|12.58|12.31|12.47|12.47|12.28|12.27|12.2|12.42|12.35|12.5||12.31|12.35|12.28|12.36|12.01|11.8|12.06|12.2|12.31|12.17|12.09|12.18|12.15|12.11|11.71|11.72|11.71|11.7|11.64|11.78|12.09|12.11|12.26|11.93|11.72|11.94|12.18|12.36|12.22|12.16|12.2|12.11|12.37|12.56|12.41|11.86|11.79|11.88|11.53|11.46|11.53|11.48|11.29|11.27|11.35|11.24|11.16|11.44|11.28|11.39|11.29|11.31|11.7|12.13|12.09|12.15|12.38|12.54|12.28|12.28|12.23||||||11.8|11.61|12.04|12.41|12.31|12.61|12.42|||12.4|12.54|12.85|12.72|12.85|13.01
08374|101101|/equities/kibing-group|SHANGHAICOMP||11.39|11.34|11.39|11.88|12.01|12.45|12.01|12.41|12.6|12.91|12.9|12.25|12.22|12.15|12.16|11.34|11.58|11.48|11.02|11.65|11.45|10.73|10.59|10.46|10.38|10.35|10.47|10.68|10.75|11.07|10.71|11.37|11.27|11.2|11.22|11.52|11.77|11.75|12.07|12.38|12.69|12.75|12.03|12.49|12.34|12.24|11.98|11.75|12.28|12.34|11.8|11.66|11.99|10.9|11.21|10.93|10.85|11.08|11.2|11.35||11.2|10.91|11.01|11.04|10.84|11.93|11.69|11.66|12.05|12.02|11.13|10.88|11.04|10.92|10.86|10.8|10.91|10.67|10.65|10.48|11.02||||11.11|10.65|10.61|10.34|10.48|11.12|11|11.33|11.61|11.84|11.58|11.19|11.29|12.13|13.04|13.48|13.15|13.59|||13.31|13.27|13.31|12.82|13.02|13.04|13.26|13.5|13.32|13.44|13.31|12.8|12.04|11.7|12.58|13.1|13.07|12.66|13.2|14.38|15.05|15.31|15.67|15.84|15.71|15.95|16.07|16.52|16.34|16.72|17.16|16.4|16.92|16.63|16.42|18.18|18.07|17.72|17.81|17.16||||||15.77|16.54|17.2|17.31|18|17.75|17.57|17.6|16.38|16.19|16.43|16.51|17.04|17.2|17.49|17.26|16.78|16.03|16.36||17.1|16.83|17.24|17.67|17.54|17.43|17.69|18.04|18.13|17.27|17.9|17.92|17.58|17.86|18.79|18.6|18.97|18.91|19.45|18.62|17.99|16.79|16.49|15.98|16.11|15.87|16.27|16.68|16.61|16.06|15.97|15.01|15.01|15.1|15.4|15.77|15.69|14.88|15|15.18|14.54|15.58|15.76|15.58|16.48|15.9|15.99|16.4|17.08|17.48|16.94|17.25|18.09|18|17.83|18.22|18.49|17.74|16.69|17|17.1||||||17.33|16.66|17.56|17.55|18.31|19.2|19.12|||19.89|20.46|22.73|22.52|23|24.12
08375|100635|/equities/qianjin|SHANGHAICOMP||9.5|9.41|9.49|9.47|9.5|9.37|9.41|9.38|9.35|9.29|9.34|9.32|9.21|9.24|9.45|9.1|9.03|8.93|8.93|9.26|9.32|9.41|9.39|9.38|9.35|9.3|9.39|9.39|9.3|9.25|9.11|9.36|9.39|9.4|9.61|9.48|9.41|9.45|9.66|9.79|9.66|9.64|9.59|9.73|9.72|9.66|9.66|9.78|9.73|10.68|10.35|10.39|10.2|10.17|10.18|10.01|9.94|10.05|10.31|10.09||9.68|9.74|9.8|9.76|9.7|9.69|9.8|9.7|10.36|10.48|10.81|11.1|10.4|11.41|10.37|9.43|9.28|9.41|9.42|9.23|9.36||||9.12|8.74|9.12|8.85|9.06|9.71|9.85|10.19|10.5|10.42|10.72|10.45|10.29|10.57|10.59|11.05|11.46|11.82|||11.88|12.5|12.18|12.26|11.9|12.34|11.9|11.88|11.6|11.77|11.36|11.21|10.75|10.65|11.66|11.57|11.64|11.04|11.04|11.98|12.18|12.29|12.1|11.73|11.72|11.94|11.77|11.72|11.67|11.78|11.6|11.27|11.59|12.07|11.34|11.32|11.73|11.55|10.5|10.3||||||10.31|10.25|10.85|10.89|11.37|11.54|11.97|12.39|12.91|13.26|13.55|12.88|14.04|14.77|13.85|13.86|15.2|13.82|13.81||12.55|11.41|11.39|11.45|11.81|11.57|11.29|11.63|11.25|11.09|10.59|10.62|10.68|10.71|10.97|11.16|10.98|11.05|10.39|10.71|10.5|10.72|10.38|10.5|10.7|10.44|9.49|8.63|8.59|8.58|8.66|8.59|8.64|8.57|8.56|8.45|8.45|8.45|8.41|8.34|8.35|8.37|8.23|8.2|8.36|8.4|8.33|8.29|8.47|8.49|8.56|8.64|8.73|8.82|8.77|8.71|8.79|8.88|8.76|8.68|8.72||||||8.47|8.37|8.53|8.43|8.68|8.78|8.63|||8.6|8.67|8.66|8.66|8.76|8.74
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||8.24|8.38|8.37|8.72|8.63|8.5|8.63|8.8|8.77|8.76|8.67|8.65|8.62|8.56|8.51|8.54|8.28|8.15|8.25|8.76|8.61|8.71|8.75|8.67|8.66|8.75|8.9|8.86|8.86|8.77|8.44|8.83|8.85|8.83|8.99|9.15|9.31|9.02|9.23|9.37|9.23|9.35|9.33|9.78|9.98|9.86|9.69|9.86|8.96|9.19|9.39|9.45|9.47|9.54|9.67|9.72|8.84|9.14|8.94|9.05||9.12|8.65|8.79|8.85|8.51|8.43|8.56|8.39|8.8|8.83|8.41|8.12|7.68|7.57|7.53|7.38|7.45|7.43|7.38|7.37|7.58||||7.55|6.95|7.39|7.35|8.17|9.08|||||||||||10.09|10.34|||9.52|9.57|9.55|9.52|9.35|9.37|9.48|9.61|9.59|9.64|9.73|9.67|9.44|9.18|9.75|10.18|10.36|10.19|11|11.12|11.2|11.5|11.36|11.17|11.27|11.3|11.01|11.3|11|10.48|10.47|10.34|10.47|10.3|10.61|10.94|10.76|10.92|10.63|10.41||||||10.08|10|10.38|10.16|10.73|11.14|10.13|10.43|10.54|10.65|10.29|10.06|9.48|9.29|9.3|9.13|9.33|9.22|9.49||9.3|9.22|9.35|9.71|9.38|9.66|10.12|9.87|10.1|9.56|10.21|10.03|9.98|9.91|10.23|10.15|10.36|10.41|10.36|10.22|9.29|9.06|9.33|9.14|9.16|9.16|9.33|9.58|9.48|8.93|8.71|8.74|8.42|8.16|8.4|8.38|8.38|8.15|8.18|8.26|8.32|8.17|8.22|8.07|8.34|8.22|8.1|8.81|9.06|9.05|8.99|9.52|9.53|9.7|9.93|9.28|9.78|8.89|8.91|9.37|9.25||||||9.43|9.15|9.95|9.91|10.48|11.07|11.28|||11.34|11.28|12.04|12|12.88|12.51
08377|100623|/equities/times-new-mat|SHANGHAICOMP||10.87|10.66|10.94|11.69|11.58|11.79|12.06|11.82|11.85|11.5|11.03|11.35|11.14|11.46|11.24|11.08|10.99|10.97|10.86|11.45|11.52|11.62|11.53|11.15|11.1|12.08|12.37|13|12.22|11.11|10.78|10.2|10.53|9.57|9.49|9.8|10.28|9.61|9.69|9.83|9.69|9.8|9.62|10|10.01|10.04|9.96|9.8|10.06|10.32|9.98|9.46|9.4|9.55|9.6|9.7|9.25|9.65|9.92|10.07||10.02|9.64|9.63|9.48|9.39|9.35|9.41|9.21|9.75|9.27|9.2|8.86|8.78|8.69|8.7|8.64|8.68|8.47|8.2|8.02|8||||7.68|7.39|7.55|7.22|7.52|8.17|8.28|8.74|9.02|9.08|9.01|9.18|9.24|9.4|9.34|9.77|9.97|10.29|||10.27|10.52|10.71|10.42|10.67|10.53|10.75|11.07|10.91|10.89|10.65|10.72|10.61|10.28|11|11.74|11.92|11.93|12.06|12.49|13.09|13.08|13.13|13.18|13.15|13.21|13.22|13.66|13.61|13.9|14.01|12.74|12.34|12.27|11.76|11.85|12.25|12.56|12|11.9||||||11.9|11.61|12.12|11.86|12.52|12.17|12.54|13.13|13.33|13.44|12.82|11.65|12.12|12.32|12.59|13.23|13.7|13.17|13.7||13.85|14|14.23|14.36|13.69|13.17|13.34|13.37|13.13|12.48|13.4|14.24|13.83|13.88|14.1|13.46|12.24|12.38|11.88|12.18|12|11.6|11.66|12.15|11.47|10.99|10.88|11.02|11.06|11.26|11.09|11.04|10.34|10.06|10.24|10.24|10.1|9.84|9.78|9.69|9.71|9.78|8.89|8.82|9.15|10.13|9.98|10.27|10.27|10.21|9.76|10|10.14|10.09|10.14|9.77|9.83|9.56|9.55|9.88|9.98||||||10.12|9.93|10.7|10.53|11.69|12.14|12.56|||11.99|11.31|11.64|11.15|11.16|10.7
08378|101133|/equities/zijin-mining|SHANGHAICOMP||9.15|9.13|8.88|9|9.05|8.84|8.89|9.02|9.03|9.04|9.19|9.03|8.84|8.79|8.72|8.82|8.55|8.49|8.6|8.84|8.93|8.97|8.81|8.91|8.71|8.67|8.67|8.79|8.74|8.87|8.37|8.62|8.75|8.92|9.05|9.07|9.04|9.04|9.35|9.36|9.47|9.33|9.2|9.36|9.29|9.2|9.3|9.25|9.43|9.59|9.88|9.9|9.98|10.01|10.12|10.19|10.28|10.34|10.3|10.4||9.87|9.86|10.06|10.11|9.93|9.86|9.9|9.71|10.01|10.02|9.72|9.79|9.97|9.7|9.53|9.53|9.8|9.63|9.8|10.07|10.84||||11.07|10.8|10.89|10.24|10.62|11.33|11.01|11.44|12|12.02|12.13|12.74|12.53|11.68|11.68|11.95|11.53|11.6|||11.45|11.34|11.46|11.59|11.56|11.52|11.71|11.34|11.3|11|10.63|10.3|10.12|9.55|10.45|10.98|10.98|11.27|11.41|11.83|11.58|11.87|11.4|11.15|11.22|10.95|11|10.92|11.2|11.12|11.23|11.27|10.93|10.9|11.06|11.06|11.21|10.78|10.35|10.25||||||9.76|9.91|10.18|10.11|10.29|10.27|10.12|9.89|9.94|9.68|9.82|10.06|10.01|9.43|9.4|9.37|9.67|9.77|9.82||9.7|9.64|9.62|9.71|9.58|9.69|10.03|9.97|9.99|9.96|10.17|10.11|10.05|10.14|10.38|10.26|10.36|10.3|10.25|10.17|10.12|10.04|10.14|10.15|10.25|10.36|10.53|10.44|10.58|10.54|10.43|10.36|10.42|10.36|10.56|10.74|10.69|10.55|10.56|10.51|10.18|10.26|10.2|10.23|10.48|10.46|10.51|10.89|11.31|11.16|11.12|11.34|11.32|11.8|11.56|11.46|11.13|10.71|10.82|11.04|10.26||||||10.09|10.02|10.22|10.13|10.34|10.58|10.71|||10.81|11.11|11.52|11.72|12.39|11.97
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||16.37|16.4|16.53|17|17.05|16.94|17.13|17|17.28|17.09|17.17|17.12|16.9|16.73|16.5|16.13|16.08|15.89|15.77|16.45|16.5|16.34|16.38|16.3|16.2|16.18|16.02|16.24|16.17|16|15.34|15.94|16.05|16.12|15.78|15.76|15.5|15.75|15.66|15.84|15.79|15.94|15.89|16.12|15.6|15.92|15.85|15.65|15.91|15.94|15.57|15.77|15.56|15.52|15.76|15.85|15.75|15.95|15.82|16.03||15.78|15.86|15.55|15.39|15.45|15.65|15.4|14.8|15.48|15.4|15.38|15.2|15.08|15.35|15.11|15.14|15.11|14.93|14.79|14.54|14.71||||14.23|13.54|13.96|13.85|14.9|16.11|15.65|16.17|16.36|16.03|15.85|16.35|16.36|16.73|16.72|16.41|16.71|17.06|||16.19|16.64|16.38|16.3|16.78|16.99|16.69|16.43|16.54|16.26|16.19|15.88|15.8|15.19|15.97|16.42|16.33|15.94|16.18|16.75|16.97|17.11|17.1|16.92|16.58|16.78|16.51|16.95|16.88|17.01|16.83|16.77|16.71|16.3|16.3|16.11|16.41|16.45|16.46|16.1||||||15.89|15.48|16.02|15.75|16.37|16.93|16.77|17.55|17|17.73|17.36|17.76|17.69|17.23|17.22|16.96|17.34|17.01|17.27||16.86|16.93|16.99|17.35|16.84|16.76|16.75|16.84|16.99|16.7|16.73|16.59|16.39|16.36|16.25|16.46|16.38|15.81|15.82|15.82|16.2|16.12|16.32|16.04|15.83|16.05|16.12|16.07|16.07|16.06|16.23|15.91|16.21|16.15|15.97|15.65|15.55|15.35|15.28|15.22|15.2|15.29|15.18|15.11|15.17|15.02|14.72|15.01|15.48|15.59|15.7|15.68|15.79|16|15.95|15.91|16|16.12|15.95|16.16|16.16||||||15.7|15.54|15.99|16|16.24|16.64|16.5|||16.67|16.85|16.85|16.7|16.97|16.71
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||18899|18601|18399|18601|18447|18482|19000|18736|18672|18825|18611|18297|18100||17924|17803|17504|17268|16790|16976|17002|16934|16890|16888|16750|16750|16910|16420|16290|16022|15561|15205|15550|15900|15510|15723|15610|15321|15316|15785|15470|15460|15759|16000|15799|16459|16312|16612|16777|16500|15900||16543|16243|16006|16129|16380|16623|16843|17415|17913|17681|17940|18368|18010|17297|16809|16221|16709|16839|16556|16734|16968|16773|16879|16747|16502|16320|16240|15799|15831|16283|16664|16860||17184|17155||16972|16560|16605|16845|17700|18310|||17758|17651|17902|18256|18238|18494|18607|18192|18854|19100|19044|18860|19236|19200|18802|18750|18845|18859||18465|18593|18780|17477|17745|17311|16650|16360|15958|16060|17074|18400|17738|17821|17664|17720|17241|17653|17376|17418|17343|17600|18105|18089|17577|17571|17527|17295|17450|17123|16969|16957|16756|16915|16988|16835|16529|16119|15931|15748|16198|16139|16141|16139|16289|16242|16467|16261|16367|16501|16500|16404|16096|15957|15671|15255|15500|15192|15124||14931|15001|14813|14787|14454|14887||14666|14612|14548|14876|15147|15153|15015|14926|14547|13955|13847|13400|13192|12495|13717|13410|13771|13672|13525|14034|13910|13783|13866|13550|13845|13967|14053|14099|14110|14385|14279|14477||14000|13995|14258|14461|14323|14138|14130|14362|14321|14525|14269|14350|14510|14494|14300|14340|14726|14938|15010|15129|15324|15267|15043|14705|14128||14483|14337|14021|13895|14362|14400|15092|15187|15101|14973
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||25300|25044|24811|24653|23105|23155|23671|23630|24152|22934|23807|24420|23889||23781|22998|22332|22331|22448|22953|23381|23159|23237|23336|22657|22776|21850|21549|21165|21293|20364|20261|21216|21223|21322|22617|22523|21052|19801|21205|20608|21375|21782|22225|21781|21087|20760|21216|21957|21431|21553||22796|21850|22471|23350|24567|25068|26132|25934|25927|26333|25759|26059|26006|25277|24786|24524|24756|24862|24162|24032|24240|24773|24322|24008|22929|24312|23774|24282|24461|25300|24895|25816||26189|25105||23776|24161|24252|24823|26485|26893|||26768|27283|27258|27320|27838|26991|27413|27524|28602|29145|28615|28574|28438|29082|30166|29577|28773|28088||27859|27963|26992|25801|27293|27420|26961|26846|27047|27190|27848|28769|27569|28127|27364|25544|26229|25969|26152|24756|24806|25441|25696|24727|25489|25532|24283|23053|23332|23080|23296|22809|23263|23339|22780|21874|22648|23615|22958|22723|24182|24807|24511|23219|23808|23760|24599|25028|24096|24300|23815|23878|24350|23619|22775|23122|23129|23007|22872||22711|22996|22865|22558|21867|22510||22334|22074|21344|22073|21988|22222|22397|21580|21392|21221|21436|20601|19972|18969|19800|20677|21117|20820|20455|20169|20558|20988|20605|20743|20650|19640|19900|19600|19557|19924|20000|19575||20353|20900|20880|21641|21650|21709|20947|21272|21408|21648|21644|22246|21163|20950|20650|19677|19295|18304|18670|18716|18762|18961|18450|20578|21319||21228|21461|21074|21056|21547|22280|23706|23675|24237|23968
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||25022|25276|25398|25719|25278|25170|25568|25625|26119|25700|25415|25719|26059||26328|24680|23646|23381|24384|24060|24614|24775|24096|24298|23431|24743|23803|23909|23855|24224|23217|23587|25330|24720|25253|25746|24679|24363|23438|24956|24204|24503|25049|25668|25181|24385|24896|25385|26082|26334|25398||25565|25389|25954|26760|25656|26404|26705|26969|27464|27899|26640|27412|28092|27690|27840|27396|28212|27988|27698|27951|27272|27817|28237|27691|26587|28279|27807|29148|31028|32287|32348|32318||32913|32633||32153|31815|32873|33578|33852|34510|||34351|34947|34455|34300|34623|34330|34091|35018|35078|35002|35050|34769|33873|34395|35053|36704|35072|34443||35875|36738|35470|36000|36888|37750|38899|36823|40161|39213|38131|36722|37653|37822|36348|33083|35739|33405|34086|33488|33550|33130|32797|31706|32300|29816|30450|30818|30414|29387|29214|28674|29231|29205|28690|28048|28536|30818|30936|30172|31694|32002|29608|29587|30431|31063|31678|31728|30940|29817|29630|30030|31934|32010|32359|32870|32367|31437|32164||31322|31468|31666|32143|31331|32313||30750|30809|30380|30882|31442|31467|32728|33470|33121|33599|35490|34509|32246|32657|31834|32124|32509|32500|32780|32820|32861|32770|31855|32200|32943|31500|28566|28503|28100|28395|28035|28617||28528|29296|29020|28640|28940|29226|27600|27693|27056|27345|27560|27927|28004|27146|26728|26390|26075|25424|24821|25094|23749|23772|22771|22871|22898||22278|22986|22781|21800|21664|21525|22471|22535|22300|21796
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||14501|14441|14091|14579|14911|14743|15328|15711|15644|15647|15505|15200|15002||14990|14692|14298|14558|14626|14669|14520|15383|15500|15637|15409|15539|15189|14971|15026|15009|14550|14237|14224|14790|14719|14692|14239|13581|13200|13886|14052|13904|14285|14662|14226|13783|13287|13526|13599|13628|13737||14329|13897|13781|14029|14153|14716|14696|15270|15463|15189|15488|16164|15930|15925|15928|15447|15622|15727|15835|15454|15708|15800|15642|15770|15416|15792|15500|15200|15664|15816|15956|16564||17013|17054||16991|17109|17554|17774|17996|17693|||18007|18080|18759|19249|20091|19950|19694|19861|19506|20061|19863|20000|20000|19739|19447|19750|19946|19457||19905|19208|19095|17300|17600|17050|17393|18357|17548|17819|18870|19855|19930|20203|20100|20438|20613|20990|20474|20281|20302|20830|20531|20752|20244|20393|20567|20628|20700|20300|20350|20565|21464|21670|20692|20613|20550|20500|20400|20300|21610|21285|20500|21743|21993|22553|22632|22686|22189|22060|22360|22680|23303|23349|21982|22444|22820|22422|22444||22100|22201|22791|22016|21778|22516||21374|22143|21462|21601|21575|21634|21800|22276|23495|23535|24292|23826|22422|21236|22087|21639|22320|22286|21095|21377|21309|21876|21700|21653|22261|21595|22338|22593|23280|23523|23927|24300||24325|24616|24834|25073|25132|24908|24496|24523|24490|24301|24802|23934|24377|24362|24249|24036|24420|25465|25600|25502|27049|27093|27000|27446|25975||25000|24038|24042|23867|23622|23025|22900|23359|22609|21857
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50000|49888|48987|48328|47839|49286|51540|51728|50307|50473|50175|50724|50285|47810|48303|48558|48052|48243|48303|47361|47439|47643|47205|46450||45768|46033|45682|46028|44811|45742||46016|46203|45651|45123|44811|45039|45767|43534|43097|44101|43578|43686|43415|42222|42287|43300|42275|40884|39830|39476|39500|39650|39480|40400|40240|38962|38753|39015|38800|38758|39754|39176||40254|40752|40305|40430|40276|39674|38715|39981|40274|40150|40264|40526|39260|39816|40193|38996|38632|37472|38050|38049|37220|38117|38086|37871|38610||38097|37806|37590|37038|37667|39540|40910|40047|40958|40493
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||22434|22233|22560|22619|22664|22595|22922|22785|22512|22399|22582|22252|21890||21590|21138|21056|21032|20767|21496|21378|21483|21408|21550|21580|22346|22118|21592|21748|21576|21332|20983|21003|21505|21375|21557|21323|20758|20537|21149|20567|20959|21439|21457|21421|21593|21479|21374|21611|21534|21071||21742|21099|20946|21223|21608|21278|21433|21616|21679|21783|21897|21815|21226|20950|20233|19446|19825|20358|20209|20251|20738|20889|21152|20788|20551|20569|20515|20418|20525|21300|21530|21610||21805|22050||21682|21595|22058|22216|22213|21666|||21319|21488|21815|21681|22007|21500|21754|21326|22014|22291|22370|22450|22626|22530|22461|22180|22438|22530||22066|21922|21942|21372|21600|21493|21300|21600|21496|22280|22470|22962|22781|22076|21043|20270|20180|20539|20785|20870|20935|21035|21029|20915|21200|21723|19831|19371|19066|19002|18761|19084|19025|18920|18770|18431|18409|18305|18222|18601|19028|19045|19298|19375|19367|19145|19158|19130|19033|19008|18960|18912|18990|19000|19076|18945|19145|18825|18669||18607|18582|18577|18449|18271|18574||18305|18234|18461|18493|18851|18746|18726|18747|18734|18839|18288|18080|18439|17509|18421|18014|18359|18447|18212|18533|18250|18341|18522|18142|18235|18535|18976|19074|19222|19706|19624|19525||19139|19182|18950|18893|19044|19032|18814|18708|18885|19081|18900|18851|18856|18962|18766|18688|19228|19200|19446|19010|19479|19600|19156|19267|19300||19775|19592|19364|19327|19740|19344|19498|19389|18800|18700
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||68684|68480|69283|68774|70166|69434|69152|69670|68180|66851|65498|65720|65102||66015|65970|65103|66983|66661|65191|65400|68100|70035|70869|69840|69443|70597|71328|72194|71345|70575|68201|68490|69373|68684|68578|68021|69073|67818|70375|69533|70036|71400|70918|69582|68407|67656|67789|68209|68715|67079||69768|67788|67878|68197|67350|68460|68833|68458|68515|67943|68855|68984|67590|69837|70860|70650|68404|68542|68200|67824|69354|69520|68557|67666|66000|66799|66240|66260|64931|66091|66139|65825||66395|66413||66077|65601|67165|66987|65100|63820|||62623|62083|61745|62529|62552|62569|63000|61656|61774|61856|61671|61389|61823|63525|63321|62489|61468|63197||63000|60760|60783|60913|59498|61524|61694|60849|59700|60500|63108|64470|67076|67277|67324|68107|67665|69618|68999|69368|70264|69714|69762|70606|70080|68700|67624|67819|67700|66460|67625|66240|65914|65511|66000|66200|65700|65242|65110|66374|65000|63970|65170|65927|66248|63600|62565|61800|61800|61400|59440|60300|59821|60300|59140|58591|59095|58739|57828||57622|57509|57700|59072|57820|57735||57389|57515|57713|58125|56991|55840|56363|55308|54330|53778|54050|54148|54959|55047|55102|54819|54890|54079|53900|54167|53558|53992|53600|53758|52793|52948|51900|51553|52042|51740|53380|53795||53390|54000|53773|52885|52270|52900|52363|51904|51997|52100|52288|52685|52210|51682|51986|51425|51620|51726|52441|52616|51300|53020|54696|55056|54787||53745|53833|53931|53285|53608|53659|53460|52620|52221|51979
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||2432|2488|2525|2551|2610|2649|2676|2730|2767|2806|2801|2820|2830||2899|2940|2969|3000|2925|2970|2994|2894|2947|3005|2982|3011|2982|3004|2978|2993|2925|2910|2970|2998|2979|3014|2921|2829|2741|2768|2760|2802|2875|2991|2905|2883|2907|2915|2910|2926|2830||2949|2870|2923|3027|3040|3041|3133|3101|3029|3141|3142|3190|3169|3121|3100|3050|3058|3085|3085|3090|3186|3221|3259|3198|3137|3156|3112|3120|3145|3169|3120|3188||3277|3239||3147|3166|3228|3301|3167|3152|||3115|3041|3121|3260|3223|3291|3251|3290|3224|3312|3353|3365|3315|3353|3313|3215|3280|3313||3296|3300|3280|3209|3234|3178|3143|3117|3027|3034|3135|3241|3343|3438|3411|3385|3336|3358|3366|3380|3431|3439|3465|3443|3482|3479|3528|3528|3489|3520|3538|3580|3530|3516|3532|3576|3500|3527|3510|3488|3582|3664|3722|3751|3780|3658|3600|3589|3600|3655|3597|3624|3665|3764|3587|3623|3646|3618|3515||3477|3475|3462|3374|3303|3405||3410|3385|3318|3405|3457|3430|3516|3422|3433|3458|3445|3497|3636|3579|3647|3586|3598|3590|3519|3577|3521|3520|3442|3497|3495|3468|3325|3526|3498|3485|3457|3493||3448|3484|3416|3355|3350|3325|3310|3205|3157|3163|3236|3209|3246|3265|3280|3276|3215|3253|3319|3325|3378|3449|3472|3507|3510||3403|3380|3373|3300|3400|3350|3260|3302|3339|3295
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||13200|13116|13317|13453|13370|13259|13600|13596|13632|13585|13578|13532|13013||12837|12790|12423|12572|12228|12479|12829|12926|12928|12837|12688|12719|12758|12652|12850|12881|12748|12515|12760|12985|12948|13035|12613|12251|12642|12989|12799|12810|13419|13694|13558|13705|13436|13485|13590|13690|13392||13662|13010|13085|13409|13584|13715|13848|13990|13975|13943|14250|14545|14489|14118|13823|13366|13854|14127|13839|13888|13809|13898|13952|13936|13816|13963|14015|14017|14308|14424|14863|14787||15226|15570||15770|15812|16460|16600|16425|17117|||16974|17342|18000|17819|17974|17972|17953|17773|18026|18149|18217|18280|18148|17820|17393|17597|17558|17488||17604|17566|17429|16216|16135|16033|15700|15301|15026|15209|15816|16425|16069|16073|15780|15640|15512|16060|16081|16295|16496|16582|16646|16406|16150|16400|16341|16255|15944|15700|15886|16075|15636|15587|15558|15213|15127|14850|14595|14438|14571|14440|14337|14387|14536|14833|14596|14520|14526|14755|14797|14737|14924|14669|14459|14357|14441|14255|14291||14100|14146|14079|13781|13480|13749||13882|13664|13601|13700|13914|14061|13650|13664|13814|13761|13895|13328|13336|12848|13841|13796|14211|14332|14343|14500|14504|14235|14130|14150|14049|14019|14164|13926|14022|13879|13952|14085||13993|13987|13926|14016|13769|13561|13422|13594|13639|13587|13527|13494|13561|13730|13794|13531|13572|13873|13999|13512|13600|13688|13399|13321|13008||12932|12800|12408|12224|13007|12710|13140|12825|12120|12060
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||22776|22557|22328|22620|22222|21359|22018|21512|21618|20493|20266|20380|20063||19780|19576|19421|19015|19171|19432|20189|19815|19767|20000|19585|19700|19814|20393|20255|20097|18747|18494|19044|19520|19464|19901|19613|18210|17864|18790|18382|19818|20822|20835|20514|19468|19661|19757|20337|19934|19776||20502|19953|20002|20190|21186|21860|21805|21484|21812|21681|21458|22127|22058|20631|20445|20460|21309|21304|20662|19764|20552|21463|20801|20540|20193|20362|19375|19382|19937|20391|20562|21919||22650|21909||21060|20950|21968|22780|23015|23276|||23419|23373|23563|23502|23171|22569|22769|23113|22758|23023|22153|21467|20558|21732|21683|21833|21154|21122||21274|20650|19834|19549|20733|21427|21093|20430|21202|22090|21228|21900|21627|21550|19806|18895|19023|19250|19438|19450|19580|19498|19580|19301|19215|19113|18611|18179|17894|17700|17425|17357|17327|16736|16606|17236|17228|17441|17395|17127|17943|17991|18015|17483|17450|17254|17186|17200|16592|16161|16167|16287|16371|15984|15530|15287|15552|15585|15501||15250|15509|15500|15240|15006|15480||15078|15344|15102|15132|15357|15888|15858|15553|15076|15329|15312|15181|15243|14430|15250|15400|15450|15246|14992|15200|15487|15427|15530|15740|16049|15598|16028|16054|16084|16755|16684|15900||16725|16406|16464|16539|16316|16207|16072|16996|16893|17290|17702|17711|17799|18025|18288|18279|18702|18674|18250|16481|16250|16103|15700|17550|17814||17769|17550|17350|17585|18101|19156|19150|18925|18694|18241
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||6895|6826|6770|6799|6802|6785|7038|7005|7040|6955|6869|6832|6745||6727|6721|6618|6640|6496|6551|6555|6590|6479|6530|6456|6450|6576|6391|6380|6341|6240|6108|6263|6328|6275|6393|6340|6162|6129|6325|6237|6237|6488|6601|6721|6883|6730|6637|6654|6641|6423||6657|6486|6520|6563|6692|6822|6927|7040|7230|6904|7071|7241|7134|6875|6722|6552|6738|6810|6699|6721|6886|6781|6804|6706|6681|6548|6560|6494|6603|6885|6900|6736||6849|6922||6830|6785|6957|6953|6798|6999|||6988|7049|7154|7280|7263|7305|7532|7446|7670|7706|7747|7600|7775|7660|7400|7346|7374|7377||7176|7171|7373|7101|7193|7018|6749|6494|6330|6472|6803|7039|6750|6806|6612|6656|6457|6596|6515|6590|6641|6661|6754|6655|6378|6507|6400|6425|6432|6256|6223|6288|6218|6203|6171|6259|6189|6174|6121|6172|6346|6408|6477|6442|6455|6450|6478|6426|6375|6343|6293|6275|6262|6155|6142|6080|6099|5978|5964||5922|5960|5930|5918|5826|5963||5850|5706|5671|5750|5876|5881|5878|5817|5718|5728|5748|5583|5525|5385|5788|5747|5865|5889|5802|5963|5905|5776|5818|5734|5835|5878|5887|5839|5929|5923|5943|5942||5801|5821|5853|5800|5723|5764|5748|5850|5844|5910|5931|6000|6049|6150|6100|6097|6252|6263|6222|6304|6415|6451|6452|6296|6122||6146|6091|5986|5924|6078|5982|6162|6069|5969|5907
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||1318|1315|1308|1316|1330|1345|1368|1360|1378|1370|1370|1367|1356||1358|1344|1335|1361|1348|1347|1355|1366|1358|1348|1340|1342|1314|1302|1315|1309|1306|1283|1286|1299|1310|1316|1302|1289|1259|1235|1215|1235|1277|1295|1301|1302|1283|1286|1288|1290|1294||1347|1302|1280|1307|1338|1387|1387|1398|1411|1390|1398|1440|1436|1400|1364|1337|1363|1369|1362|1354|1371|1381|1393|1368|1320|1328|1327|1320|1328|1364|1365|1384||1412|1390||1387|1387|1400|1397|1428|1413|||1408|1406|1425|1434|1426|1427|1449|1478|1469|1465|1472|1470|1475|1480|1480|1450|1442|1450||1435|1336|1323|1289|1265|1246|1270|1277|1248|1294|1347|1379|1381|1347|1340|1350|1350|1380|1377|1409|1432|1463|1476|1435|1403|1411|1384|1396|1386|1392|1400|1436|1445|1467|1459|1435|1416|1403|1390|1395|1425|1412|1438|1461|1477|1468|1475|1482|1487|1500|1513|1539|1550|1551|1549|1537|1534|1516|1509||1480|1475|1473|1466|1443|1480||1463|1431|1431|1450|1452|1435|1428|1401|1415|1400|1359|1335|1270|1230|1319|1317|1320|1321|1300|1330|1333|1335|1356|1343|1327|1346|1335|1331|1336|1334|1329|1306||1296|1326|1331|1346|1323|1322|1327|1335|1399|1394|1388|1385|1398|1407|1412|1422|1380|1389|1368|1381|1410|1430|1430|1444|1476||1458|1461|1415|1404|1458|1434|1453|1471|1455|1450
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||18954|18750|18096|17908|17460|17764|18817|18968|19238|18752|19386|20100|19200||19025|18171|17830|18200|18528|18786|18455|17667|17642|17579|17108|17127|15800|15650|15684|15880|15225|15251|16325|17101|17997|19040|18150|18067|17726|18500|17480|18114|17902|18100|17843|17946|17488|17542|17928|17500|18227||18020|16976|17102|17908|18367|19017|19388|20107|20400|21432|20777|21403|21542|21269|21359|20091|20315|20602|19433|18880|19399|19910|19993|19857|17993|18834|18295|18665|18692|19799|20285|21145||20621|20077||19530|19158|20359|22235|21986|21787|||21663|21959|22360|22796|23100|21056|21260|22167|22161|22390|22503|22723|21300|21495|23167|24532|24440|23850||23964|24097|23073|22738|22818|24189|25405|25532|26119|27177|26953|27393|29276|29155|29392|27481|28000|25096|25377|24521|25028|24603|23735|23020|23927|23471|23295|22994|22957|22766|22496|22190|22414|22713|23413|22200|22847|23634|22300|21638|22980|23229|22999|21730|22344|22453|23329|24055|23276|22235|22009|22180|23150|22889|21845|22500|21902|22039|21859||21684|21932|21644|21690|20776|21982||21149|21176|20409|20676|21443|21519|22422|21972|21826|21766|21081|20235|19124|18029|19339|19415|19847|20562|20800|21300|21667|21389|20782|20329|20845|19769|18999|19800|19887|20952|20270|19841||19799|20726|20818|21105|21227|21119|20830|21772|22155|22200|22145|22149|21211|21245|20458|20249|18525|17000|17266|17609|17073|17167|16475|16408|17076||17900|17290|16797|17520|17710|17426|18258|17655|18352|17760
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6595|6580|6576|6578|6577|6578|6578|6560|6535|6432|6430|6440|6450|6455|6439|6455|6450|6450|6450|6470|6450|6460|6460|6468|6457|6456|6450|6450|6455|6445|6450|6470|6460|6486|6460|6459|6465|6468|6465|6468|6455|6463|6468|6476|6475|6432|6446|6399|6379|6320|6316||6340|6336|6300|6285|6285|6285||6301|6285|6260|6275|6270|6255|6300|6285|6312|6314|6311|6278|6250|6224|6275|6325|6328|6275|6287|6258|6262|6269|6191|6172|6225|6265|6278|6275|6297|6352|6279|6260||6270|6272|6279|6251|6234|6270|6242|6270|6260|6240|6241|6240|6264|6306|6288|6280|6280|6285|6280|6275|6247|6180|6200|6202|6214||6188|6186|6204|6180|6240|6252|6270|6324|6291|6307
08394|41370|/equities/investec?cid=41370|JTOPI40||8348|8300|8345|8423|8446|8557|9080|8960|9174|9158|9199|9089|9162||9211|9194|8987|9074|8924|8911|8850|8756|8792|8700|8697|8699|8837|8652|8926|8827|8647|8384|8386|8402|8330|8425|8563|8269|8123|8660|8466|8740|8860|8963|8878|8827|8536|8574|8608|8760|8546||8953|8963|8905|8966|9070|9190|9248|9351|9363|9360|9462|9562|9434|9180|8825|9415|9600|9500|9367|9037|9172|9149|9183|8963|8780|8818|8594|8362|8452|8721|8886|9089||9400|9352||9360|9350|9676|9797|9639|9448|||9206|9170|9360|10225|10232|10136|9850|9987|9920|9847|9704|9681|9629|9480|9263|9224|9300|9407||8900|8900|8930|8611|8604|8618|8400|8178|7654|7810|7825|8057|8171|8500|8382|8546|8315|8532|8515|8612|8656|8665|8993|8927|9040|9280|9387|9472|9575|9540|9264|9190|9080|8989|8841|8801|8798|8646|8390|8201|8475|8656|8756|8785|9047|9034|9038|8885|8794|8971|8853|8950|8940|9051|8747|8669|8781|8655|8430||8380|8439|8409|8302|8228|8398||8215|8090|8147|8179|8229|8258|8334|8262|8208|7934|8114|8054|7992|7713|8249|8243|8304|8130|7800|7671|7415|7252|7249|7197|7265|7186|7199|7266|6752|6950|7019|7003||6900|6794|6704|6657|6578|6590|6596|6665|6716|6796|6687|6491|6422|6398|6196|6292|6366|6415|6580|6456|6450|6466|6465|6473|6390||6060|5909|5650|5549|5750|5698|5623|5637|5627|5527
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||8264|8237|8263|8331|8325|8462|8998|8910|9077|9020|9103|8964|9037||9149|9137|8908|8964|8859|8953|8873|8717|8738|8672|8594|8609|8700|8522|8843|8809|8633|8355|8408|8418|8387|8451|8656|8412|8171|8672|8517|8787|9009|9050|9028|8963|8730|8788|8706|8910|8701||9103|9030|9032|9100|9220|9330|9368|9443|9513|9501|9589|9651|9526|9228|8920|9500|9701|9664|9475|9126|9270|9236|9319|9128|9003|9042|8808|8562|8665|8921|9102|9258||9623|9554||9485|9560|9912|10011|9840|9655|||9355|9328|9540|10330|10355|10206|10100|10099|10100|9899|9751|9752|9704|9518|9300|9272|9378|9468||8922|8957|9000|8769|8759|8855|8661|8425|7889|8055|8109|8331|8451|8747|8645|8771|8489|8730|8679|8751|8820|8920|9155|9040|9080|9233|9310|9386|9503|9415|9178|9093|8912|8850|8672|8643|8606|8475|8242|8070|8349|8560|8682|8697|8925|8962|8928|8790|8708|8913|8869|9019|9014|9004|8810|8755|8800|8785|8567||8413|8482|8375|8400|8314|8485||8356|8191|8200|8298|8389|8327|8418|8286|8241|8010|8120|8075|8006|7727|8220|8186|8236|8178|7845|7702|7556|7382|7375|7385|7417|7410|7452|7443|6972|7145|7163|7134||7000|6905|6785|6783|6665|6691|6669|6744|6799|6815|6715|6604|6481|6446|6309|6373|6476|6500|6624|6529|6552|6545|6528|6425|6445||6052|5953|5700|5617|5813|5788|5719|5711|5683|5577
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||43662|43557|42724|43165|41157|41558|43128|43533|46603|44717|46290|47197|46749||46916|45493|44547|43142|44322|45988|49255|46701|46904|45889|46377|45825|45081|46703|47619|46613|44259|44117|48052|48403|48931|52078|51200|48965|49479|51643|51107|52565|53729|53546|52200|50722|50236|50393|52290|48856|51429||54306|53805|55813|55827|57730|57954|60003|59571|59647|58486|57543|58966|56852|55078|53205|51996|52465|52675|50824|49313|48716|51136|48053|47193|48186|49240|46503|46765|49407|51341|51000|52204||53400|48942||47640|49030|50670|57856|66196|65233|||65007|63516|65118|65303|66347|66572|68316|67792|67389|68809|65537|65673|61912|62683|63390|62939|60771|62041||61349|60800|58593|58057|61032|64024|64088|60049|61938|62930|66723|63600|59459|60600|60446|59689|60306|64491|66281|67850|66225|65602|67849|65260|67127|68467|67805|60667|61546|60000|60066|56752|55931|53776|54069|53803|53863|52764|50445|49784|54546|54321|54321|49860|49152|49618|51984|51986|49793|45478|46300|46751|45700|45743|45432|46009|45837|45419|44954||45522|46095|46014|46225|44858|45470||45100|46123|44150|43997|45332|46799|48245|45442|45355|46105|46097|45350|43693|42629|43004|45034|44283|42391|41213|39763|41252|42282|41194|42110|42934|40423|41133|41072|41408|41813|42793|42800||46420|47582|48199|48971|49500|49505|48272|50165|50360|50648|51647|51724|50636|50897|51155|48265|48039|45205|47565|48718|47709|49595|48500|50000|51500||51492|52442|52379|52526|54718|58007|59512|60718|62269|62540
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||2030|2023|2033|2050|2070|2098|2112|2130|2122|2154|2146|2154|2084||2081|2049|2009|2005|1967|1978|1965|1952|1977|1947|1916|1900|1857|1868|1874|1850|1832|1823|1826|1867|1880|1870|1818|1786|1760|1787|1767|1791|1825|1834|1856|1831|1812|1804|1781|1786|1764||1807|1741|1773|1819|1806|1855|1859|1813|1846|1838|1855|1841|1870|1889|1882|1840|1841|1858|1889|1885|1916|1925|1907|2004|1990|1991|1955|1959|2005|2085|2080|2169||2152|2205||2210|2176|2253|2288|2278|2267|||2268|2246|2230|2240|2262|2349|2301|2272|2300|2323|2330|2320|2300|2277|2233|2204|2224|2255||2230|2220|2212|2175|2174|2166|2180|2167|2112|2171|2178|2214|2308|2322|2242|2301|2294|2340|2355|2369|2360|2363|2415|2396|2333|2344|2342|2349|2360|2327|2330|2358|2377|2305|2260|2272|2234|2167|2181|2206|2247|2269|2268|2281|2292|2279|2273|2270|2275|2247|2292|2320|2336|2349|2364|2403|2383|2370|2324||2300|2331|2342|2323|2290|2298||2357|2325|2214|2330|2353|2322|2327|2318|2358|2401|2359|2340|2334|2246|2339|2301|2334|2324|2352|2385|2314|2378|2356|2310|2358|2358|2390|2399|2448|2425|2484|2455||2432|2408|2384|2404|2380|2365|2401|2400|2400|2364|2325|2266|2254|2260|2280|2299|2364|2306|2272|2238|2301|2279|2273|2328|2379||2415|2489|2464|2410|2485|2437|2406|2460|2420|2454
08398|41371|/equities/mond?cid=41371|JTOPI40||29061|29160|29733|30525|30653|31500|31650|31547|32780|33333|33596|30450|30631||30531|30249|30939|32825|32417|31900|31372|30500|30185|29030|29234|28925|30569|30715|30800|30259|29007|28791|28926|30006|29635|29900|29556|28814|27900|29375|28733|28919|29805|29690|29177|28719|27988|28576|28787|28561|27997||28520|27739|28182|28800|29182|29470|29818|30072|29400|29813|29840|30359|30752|30489|30499|29980|29476|29383|29217|29135|30276|31000|30569|30750|30562|31192|31400|31364|31268|31230|29733|29885||30050|29113||29400|29700|30238|30460|29100|28031|||27627|27136|26810|27758|27014|27803|27652|29073|28980|29228|29150|29500|30292|29637|29012|29058|29787|30691||30964|30390|29771|28624|29160|27955|28155|27520|27259|26957|28150|29850|31700|30970|32799|36300|35583|38993|39050|39601|39804|39207|39025|39045|38170|39539|39802|40097|38729|38943|38866|38731|39100|38715|38372|38072|37855|37500|36981|36970|38209|39026|39345|38637|39816|39469|40421|39877|39382|39676|39625|39515|40120|40478|39309|39515|39596|39483|38160||37743|37909|37846|37627|36895|38362||38090|38225|38418|38710|38821|38680|39272|38563|38082|37908|37665|36891|37861|37708|38419|38268|38637|38310|38414|38689|38298|37720|37800|38278|38000|37531|37195|37239|37355|37642|38255|38121||38060|38141|37352|37067|36308|36634|35602|35770|35617|35846|35978|36487|35701|35729|36126|36200|36889|36705|37374|36987|36490|37019|36975|37339|37770||37973|37777|37567|37242|38840|39538|39119|38750|38876|39575
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||13245|13285|13524|13600|13742|13847|14200|14691|14828|15048|15432|15894|14583||14601|14495|14000|14207|14134|14226|13909|14050|14450|14493|14228|14353|14168|13917|13897|14066|14187|13487|13726|14129|14081|14449|14080|13809|13408|13902|13675|13204|13505|13966|14165|14182|13884|13902|14257|14202|14007||14282|14005|14325|14654|14625|14743|15309|15838|16100|16050|16200|16880|16637|16376|16240|15700|16304|16800|16536|16443|16939|16755|17239|17076|16890|16975|16770|16364|16715|17263|16832|16801||16869|17510||17197|16533|17300|17239|17239|17385|||17510|17594|18088|18185|17867|18229|18136|17358|18818|19331|19000|19179|19296|19679|19613|19585|19146|19657||19482|20035|20000|19713|20138|20280|20011|19208|18657|18205|19437|20550|20808|19768|19160|19056|18254|18533|17962|18274|18272|18322|18642|18568|18744|18692|18785|18659|18813|18705|18700|18731|18515|19180|19212|17434|16789|17132|16035|15866|16557|16571|16378|16350|16342|16420|16335|16326|16306|16697|16710|17175|17491|16980|17204|17071|17520|17225|17058||16896|17169|17125|17049|17044|17227||17338|16956|16050|15800|15855|16268|16150|16045|16680|16600|16873|16159|15941|15703|16200|16173|16262|15750|15588|15700|15726|15792|15964|16000|16412|16554|16906|16950|16700|14759|13831|13689||13698|13547|13687|13624|13534|13632|13476|13861|13672|14000|13992|13893|14086|14350|14351|14300|14086|14298|14083|13726|13776|14136|14290|13609|13890||13645|13066|12970|12411|12855|12440|12800|12587|12669|12442
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||11838|11821|11944|12033|12099|12020|12266|12426|12373|12380|12218|12307|12029||12028|11919|11716|11738|11711|11822|11902|11995|12150|12058|11973|11911|12094|11736|11901|11902|12004|11975|12158|12154|12037|11990|11845|11880|11685|11643|11504|11581|11803|11909|11534|11477|11208|11364|11713|11718|11672||12024|11824|12345|12799|13012|12871|12859|13087|13311|13300|13335|13379|13308|13099|13170|12842|12875|13063|12927|12921|13202|13135|13100|13199|12962|12880|12806|12661|12746|12800|12834|12855||12930|12999||12881|12703|12866|12908|12850|12856|||12823|12936|13190|13275|13298|13376|13278|13203|13287|13249|13173|12886|12928|12821|12771|12773|12936|12894||12979|12983|12918|12376|12332|12581|12800|12126|12080|12317|12850|13074|12806|12700|12602|12450|12389|12626|12624|12881|12723|13050|13045|12831|12524|12706|12517|12400|12525|12280|12271|12265|12330|12310|12504|12251|12133|12090|11999|11704|12161|12098|11824|11937|12249|12207|12182|12075|11890|11976|12009|12240|12336|12028|12186|12203|12203|12063|11975||12020|12057|12022|12056|12023|12035||12675|12446|12356|12541|12679|12550|12503|12531|12551|12619|12657|12301|12226|12000|12044|11986|12049|11935|12129|12183|12058|12097|12402|12236|12016|11910|11898|11802|12005|12000|12048|12240||12147|12336|12387|12399|12357|12480|12357|12382|12369|12315|12078|12020|12060|11879|11628|11542|11650|11746|11650|11528|11307|11417|11488|11548|11739||11903|11655|11370|11099|11217|10533|10636|10599|10277|10200
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||255189|261264|245845|246900|244656|247340|252152|258883|258058|247735|244417|250893|243000||249446|244997|242697|242275|232649|237248|235643|245901|247285|255079|253105|261000|266260|266000|264447|255879|245409|250000|250294|263013|259837|265650|285325|262000|266499|254897|251750|236772|234316|230315|234869|191277|184888|182760|184625|183078|179935||181357|174000|174036|177316|183603|182394|167468|172428|165982|165351|168033|171443|166826|158637|160019|152688|146018|156561|160372|158484|159800|167779|157286|160450|158465|155900|145272|142719|145971|146068|153284|159688||160775|148942||150000|150288|150728|147423|149492|152883|||152318|156218|157446|164100|160000|163255|166105|177350|179105|172130|166412|170437|170810|160003|159872|162356|168900|186531||184502|176855|180632|149370|155789|179317|179372|181000|170919|163460|163342|183414|187063|193903|192846|188480|189637|200845|204969|205722|223695|226486|226806|228139|228719|239777|243525|250000|244663|247610|248038|244778|248000|250901|246206|234766|234604|243000|241000|250432|257201|264962|252159|252865|261872|260643|264397|268000|245198|237414|238904|239529|248359|257250|251152|247200|243688|245548|242589||244510|241003|238397|236005|237500|236472||247000|250462|251369|251954|249952|252647|254207|246200|245702|247700|246938|245824|246149|251315|250403|252700|256624|265296|271600|271634|275223|277500|265000|262283|250670|254814|255138|252000|254586|262932|269258|260568||259014|262125|261892|265236|259373|266500|266475|267499|263500|255100|256998|255481|254591|251100|256872|255513|260000|247201|250861|246796|246797|249260|256500|251100|248600||247982|242735|239900|232371|240000|236111|234620|238017|236820|239053
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||22427|21560|21312|21417|21452|21595|22382|22312|22166|21960|21785|21841|21649||21746|21846|21297|21815|21423|21624|21690|21543|21282|21238|21095|21236|21611|20964|20920|20670|20450|20180|20385|20829|20510|20737|20844|20363|20350|21000|20450|20726|21200|21778|21930|22398|22098|22221|22454|21856|21145||21740|21322|21300|21576|21831|22000|22100|22558|22919|22849|23074|23740|23220|22028|21304|20729|21092|21294|20988|20814|21205|21034|21274|20797|20787|20766|20997|20461|20564|21392|21533|21908||22169|22156||21722|21713|22274|22128|22184|22531|||22018|21915|22106|22300|22311|22634|23041|22873|23261|23700|23307|23587|23988|23744|23518|23176|23299|23373||22769|22953|23000|21917|22386|22219|21664|21589|20822|20596|21743|22631|22408|22185|21859|21513|21202|21356|21030|21432|21475|21620|21740|21380|20660|20643|20526|20126|20159|19735|19527|19551|19306|19295|19052|18968|18700|18398|18042|17755|18201|18246|18300|18247|18575|18715|18841|18634|18490|18876|18500|18469|18595|18033|17843|17502|17561|17447|17325||17262|17310|17225|17075|16856|17097||17021|16733|16644|16722|17200|17145|17214|17276|16724|16765|16722|16518|16206|15264|16568|16106|16364|16210|16066|16400|16423|16283|16243|16300|16602|16411|16792|17025|17151|17795|17599|18007||17391|17310|17368|17241|17403|17397|17417|17822|17710|17892|17487|17413|17527|17245|16889|16821|17216|17389|17250|17250|17352|17506|17400|17021|16925||17263|17034|16625|16650|16818|17045|17506|17745|17659|17518
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM||1144|1133|1155|1155|1141|1127|1155|1157|1159|1152|1176|1187|1145||1151|1143|1114|1127|1105|1129|1134|1130|1144|1145|1134|1131|1148|1126|1151|1155|1149|1123|1148|1165|1151|1157|1108|1075|1080|1112|1090|1103|1143|1177|1158|1162|1121|1130|1144|1136|1140||1166|1145|1170|1201|1239|1251|1259|1241|1250|1251|1255|1276|1268|1248|1207|1186|1201|1217|1205|1204|1253|1247|1241|1216|1196|1210|1195|1164|1169|1156|1215|1222||1269|1238||1219|1211|1239|1229|1209|1233|||1223|1261|1339|1353|1365|1380|1410|1376|1385|1400|1377|1402|1397|1330|1324|1335|1333|1350||1339|1360|1372|1306|1301|1312|1265|1242|1228|1222|1235|1296|1263|1282|1260|1294|1283|1332|1325|1362|1375|1387|1410|1381|1362|1419|1440|1446|1433|1383|1396|1386|1372|1381|1379|1380|1356|1334|1343|1325|1363|1352|1367|1408|1440|1439|1421|1367|1377|1390|1358|1360|1366|1368|1328|1310|1307|1301|1290||1270|1277|1254|1250|1226|1264||1225|1189|1181|1169|1217|1226|1223|1220|1235|1235|1224|1215|1246|1220|1317|1320|1393|1416|1430|1442|1442|1434|1420|1416|1430|1435|1424|1412|1416|1414|1420|1647||1559|1556|1563|1564|1550|1548|1553|1579|1592|1594|1570|1603|1632|1645|1647|1639|1660|1661|1660|1645|1694|1657|1650|1619|1593||1570|1564|1506|1500|1577|1547|1620|1606|1569|1534
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||29071|28982|28820|28835|28912|28947|29496|29666|29548|29430|29415|29485|29087||29401|29200|28500|29493|29178|28917|28897|29433|29893|29668|29577|29794|30501|30175|30161|29710|29299|28662|28896|29244|29161|29319|29114|28993|28740|29062|28609|28580|29284|29616|28896|28134|27340|27296|27414|27487|26514||27840|27390|27552|28500|28613|29703|30300|30693|30190|30589|31227|31748|32048|31941|31456|31273|31672|31488|31300|31625|32551|32256|32363|32285|32922|31844|31380|30490|30623|31165|31194|31828||32100|31540||30066|30308|31985|33241|33144|32766|||33084|33066|33282|33600|33900|34376|34190|33246|33407|33006|32776|32909|32672|32399|32006|31852|32142|31791||31252|31423|31560|30287|29657|29629|29263|28131|28072|28951|30270|31272|32003|31544|31698|31980|31399|32151|32286|32368|32354|32282|32379|32215|31990|31856|31562|31048|30949|30270|30484|30460|30400|30779|30449|29600|29855|29385|29167|29176|29689|30093|30441|30856|31375|31151|31700|31422|30901|30844|29962|30152|30097|29654|29447|28603|28818|28706|28601||28601|28897|29112|29108|28189|28250||28238|27661|27390|27816|27832|27542|27536|26760|26787|26503|26502|26345|26197|25650|26392|26021|26283|26600|26752|27000|26606|27774|28200|27786|27753|27341|27185|26868|27150|27361|27817|27200||27570|28363|28800|28769|28583|28418|28604|28192|28172|28541|28649|28174|28620|27863|28291|27917|28056|28530|27999|28073|27993|28312|28924|28842|28762||28500|28400|27999|27305|27807|27654|27425|26662|26436|26306
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||13387|13311|13363|13397|13364|13508|14061|14047|13934|13946|13988|13988|13744||13950|13696|13591|13749|13536|13631|13665|13631|13690|13571|13432|13388|13500|13300|13275|13213|12880|12573|12698|13000|12850|13090|12984|12752|12621|13096|12913|12991|13287|13448|13549|13540|13240|13125|13217|13153|12838||13442|13195|13255|13650|14040|14342|14472|14582|14625|14526|14800|15054|14896|14540|14101|13663|13941|14021|13941|13828|13975|14046|14052|13965|13630|13614|13736|13500|13631|13747|13760|14041||14241|14503||14200|13991|14565|14568|14436|14650|||14466|14500|14719|14772|14875|14978|15017|14952|15139|15127|14982|15030|15054|14797|14271|14738|15192|15239||15355|15029|14966|14283|14373|14315|14278|13950|13500|13617|14154|14881|14742|14610|13973|13978|13676|14231|14072|14150|14185|14111|14190|13922|13390|13592|13610|13500|13553|13130|13100|13334|13379|13409|13265|12987|12906|12990|12730|12658|13050|13080|13099|13260|13319|13319|13575|13439|13079|13200|13157|13301|13370|13288|13214|13115|13184|13033|12873||12899|12872|12790|12720|12645|12777||12818|12641|12743|12795|12953|12886|12741|12715|12750|12894|12744|12552|12660|12367|13034|12875|13194|13327|13279|13700|13632|13873|13811|13582|13636|13533|13476|13381|13552|13588|13603|13675||13463|13478|13500|13476|13304|13299|13321|13502|13560|13717|13814|13536|13578|13660|13597|13600|13850|14113|13959|13615|13671|13585|13567|13228|13223||13583|13078|12698|12190|11957|11932|12070|11941|11769|11586
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||19566|20073|19975|19418|19300|19900|19744|19541|19440|19913|19714|19943|19405||20011|19810|20053|19651|19632|19723|19757|19260|19065|18828|18872|18714|18791|18645|18780|17877|17076|17557|17665|17616|17582|17681|17152|17144|16632|17247|17114|17254|17586|17467|17026|16905|16280|16214|16000|15792|15695||16298|16004|16384|16714|16921|17401|17606|17869|17825|17623|17264|17335|17422|16895|16310|15600|15143|15036|14969|17181|17252|17437|17260|17228|16881|17468|16704|16495|16887|17504|17819|18278||18922|18528||18108|18370|19185|19570|19270|18803|||18612|17853|18146|18028|18390|18175|18156|19258|18939|18681|18912|19075|19391|18323|18261|17799|18524|19025||19118|18554|18152|16881|17449|17855|18090|18199|17076|17626|18075|19470|19847|19809|20690|20410|19907|21177|21105|21113|21354|21317|21554|21851|21200|21907|21908|22403|21650|22045|21955|22370|22908|22574|21909|21668|21655|21990|21220|21300|22522|23390|23901|22744|22920|22218|22607|22634|22697|22689|23428|23944|24437|24520|23792|24136|24044|23967|23470||22838|22826|22832|22774|22644|22703||23909|23999|24521|24613|24727|24777|24735|23618|23667|23422|23712|23752|24338|23815|23900|23645|23567|23802|23313|23720|23483|23377|23034|22393|20343|20368|20426|20270|19859|19427|19509|19264||18798|18830|18590|18386|17905|17977|17472|17240|17200|17326|17480|17420|16647|16378|16355|16100|16181|15760|16150|16119|15751|15555|16040|15752|16063||16025|15600|15428|15215|15713|15594|15705|16082|16540|16687
08407|41380|/equities/rmb-holdings-ltd|JTOPI40||181|180|178|177|178|177|178|177|176|175|175|174|174||174|171|167|167|168|167|168|169|168|168|166|168|168|166|166|169|167|166|167|169|168|170|170|168|172|171|171|171|171|173|172|172|155|154|150|149|148||149|147|142|145|147|149|146|150|150|151|150|150|151|147|147|147|142|145|145|142|145|150|149|150|149|148|148|154|154|156|157|160||160|159||159|157|157|156|152|155|||156|156|160|163|162|159|158|163|161|161|162|169|171|172|172|172|171|171||165|164|165|164|167|165|164|165|162|165|167|167|167|166|167|169|165|170|170|168|168|169|168|170|170|172|170|170|169|168|166|165|165|165|160|163|162|161|161|160|163|163|162|164|165|167|167|162|159|153|155|155|155|154|152|150|150|151|149||149|148|149|149|148|145||149|149|148|152|150|150|150|151|150|149|151|147|151|145|150|144|144|141|142|139|140|140|139|138|140|141|141|141|140|141|142|142||145|145|144|144|145|146|144|146|148|148|145|144|145|147|157|167|160|155|153|155|155|152|153|153|154||148|148|147|145|148|148|148|148|148|145
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||5625|5595|5724|5800|5760|5689|5817|5859|5892|5859|5829|5808|5662||5650|5591|5470|5459|5322|5433|5451|5459|5489|5512|5481|5436|5496|5387|5461|5413|5351|5111|5295|5376|5310|5356|5213|5086|5138|5375|5234|5287|5557|5556|5483|5494|5368|5393|5459|5495|5419||5612|5455|5523|5768|5911|6093|6207|6381|6424|6440|6599|6747|6782|6643|6546|6363|6381|6406|6282|6193|6317|6289|6279|6211|6140|6223|6149|6067|6125|6272|6446|6450||6583|6854||6832|6760|6926|6929|6845|6925|||6861|6944|7050|7000|6859|6788|6829|7095|7105|7213|7220|7232|7204|7017|6921|6933|6900|6815||6768|6819|6819|6455|6605|6591|6292|6076|5994|6054|6319|6635|6375|6412|6466|6425|6353|6560|6480|6642|6682|6719|6702|6600|6511|6667|6572|6435|6349|6211|6235|6285|6275|6296|6285|6130|6145|6094|6053|5978|6119|6118|6135|6197|6278|6320|6304|6204|6155|6153|6027|6061|6092|6088|5980|5936|5987|5907|5894||5810|5879|5852|5737|5645|5756||5752|5712|5795|5848|5990|5834|5790|5680|5749|5687|5689|5540|5532|5270|5793|5732|5844|5884|5847|5934|5957|6007|6002|5967|6019|6065|6159|6200|6311|6345|6362|6315||6275|6281|6264|6252|6238|6153|6095|6200|6203|6163|6035|6063|6101|6181|6202|6130|6328|6339|6411|6439|6443|6392|6320|6252|6275||6315|6260|6138|6104|6293|6222|6338|6243|6123|6068
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||34802|35564|34984|33826|33196|33136|34083|34000|36210|35701|35836|35555|34826||34299|34267|33861|33600|33238|34035|34965|34946|35186|34826|34860|34665|34743|34831|34697|34527|33359|32355|34759|36500|36780|37527|37668|34053|34684|37300|34935|37168|38134|37028|36967|36835|36612|36729|39762|38877|37370||40799|40332|40220|41167|41986|42565|42781|43042|41705|42363|40583|41511|41750|40394|40500|38459|39102|39055|39350|38604|39434|39586|39732|39550|37385|38064|36415|36916|38099|39087|39173|38589||39278|38401||36675|35823|38156|38526|37115|37056|||36870|37000|36558|36272|37138|35979|36000|36000|35631|35981|35500|36251|34586|36993|36620|37587|36399|35678||35478|34902|33520|32981|33650|35391|35300|34532|36210|36500|36916|37643|39693|36912|35059|33675|34280|32870|33604|31808|32926|33159|33881|32389|33931|32605|33089|33160|34210|34343|35028|34047|35051|35266|34492|34290|33800|32600|30400|29320|31134|31321|31581|30956|29025|28739|28783|28540|26700|27067|26151|26361|26382|26410|26574|25900|26131|26692|26600||25278|25250|25434|25204|24328|25370||24988|26015|27677|28280|28363|29107|29800|28524|28324|28007|27548|26535|25878|24768|26715|26711|26592|24867|24701|25250|26028|25965|26120|25684|26402|26281|27041|27373|26150|26559|26169|25920||25661|25560|26120|26265|26240|26290|25549|26810|26800|27885|27533|26895|27500|27502|29127|28721|28383|29304|29800|29450|27591|28543|27790|27691|26282||24912|24698|23090|22075|22650|23647|24656|23520|24050|22175
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||23573|23474|23600|23550|23600|23392|24058|24093|23831|24080|24491|24100|23590||22933|22710|22085|22206|22257|22354|22424|22650|22374|21922|20936|21269|21093|20387|20634|20595|20343|20071|20594|20725|20900|20751|20387|20200|19900|20293|19609|19788|20290|20612|21222|21246|21055|21486|21863|22056|21119||21744|20920|20998|20928|21034|20955|20990|21189|21335|20981|21291|21564|21316|21161|20800|20280|20616|20864|20449|20761|21088|21774|22435|22370|22262|22030|22090|21488|21625|22219|21962|22442||22902|23269||23106|23280|23897|23510|23730|23406|||23312|23461|23877|24205|24501|24172|24119|23443|23555|23524|23666|23631|23764|23310|22973|22907|23252|23200||23392|23159|22995|22842|23159|23423|23450|23304|22833|22642|23200|23829|23468|23087|22900|22868|22688|23059|22751|22945|23007|22885|22835|22953|22235|22250|22459|22432|22420|22000|22000|22057|21681|20813|21001|21057|20460|20261|20383|20465|20758|20447|20776|20762|20863|20858|21070|20973|21014|20856|20908|21108|20949|20757|20900|20888|21149|20882|20644||20438|20600|20547|20451|20663|20550||20920|20825|20505|20161|20493|20512|20859|20262|20389|20259|19833|19716|19530|18865|19692|19287|19695|19703|19606|19893|19608|20047|19780|18500|18491|18500|18826|18740|19100|19200|19031|18711||18149|18194|18325|18500|18501|18412|18339|18641|18394|18265|18264|18064|17900|17949|18025|17863|18040|18512|18413|17911|17689|17875|17830|18052|18228||19037|18762|18690|18281|18407|18085|18210|18131|18104|17916
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||16269|16090|15749|15995|16086|16454|17144|17174|17357|17208|17088|16969|16722||16778|16660|16289|15947|15616|15911|15999|15965|15800|15755|15578|15549|15661|15365|15470|15260|14996|14723|14999|15395|15171|15416|15344|14897|14916|15631|15264|15517|16142|16340|16311|16511|16199|16283|16335|16287|15801||16217|15929|15552|15558|15825|16124|16245|16625|17043|16892|17300|17872|17687|16820|16255|15782|16180|16246|16092|16118|16609|16325|16388|16168|16254|16198|16107|15777|15715|16261|16478|16520||16800|16968||16802|16860|17094|17036|16559|16850|||16659|16652|17195|17352|17350|17427|17635|17884|18201|18319|18214|18300|18500|18062|17869|17599|17580|17678||17285|17300|17126|16195|16100|16033|15928|15688|15347|15339|16244|16989|16743|16733|16264|15990|15798|15951|15865|15996|16125|16250|16489|16182|15458|15326|15531|15390|15529|15406|15375|15552|15182|15000|14941|14931|14621|14380|14258|14084|14400|14426|14391|14508|14615|14768|14810|14702|14500|14700|14639|14495|14527|14518|14372|14001|14057|13843|13759||13660|13616|13432|13229|13066|13422||13385|13195|13207|13342|13511|13500|13498|13500|13260|13230|13170|12964|12899|12294|13264|13040|13260|13156|12933|13264|13279|13100|13321|13235|13500|13399|13475|13500|13552|13809|13740|13840||13543|13452|13780|13749|13717|13623|13610|13917|13761|13800|13650|13747|13831|13925|13841|13739|14073|14164|14225|14163|14300|14318|14442|14126|13799||14017|14033|13734|13724|13847|13967|14529|14736|14416|14167
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||17105|17194|17005|17201|17235|17083|16828|16791|16550|16549|16599|16470|16181||16122|15780|15892|16526|16499|16569|16445|16465|16231|16006|15847|15837|15808|15800|15779|15689|15422|15302|14927|15090|15039|14847|14573|14579|14410|14303|14129|14204|14101|14542|14573|14561|14304|14230|14210|13999|13999||13956|13594|13600|14001|13981|14212|14258|14560|14335|14200|14800|14305|14217|14712|14704|14671|14070|13900|13899|14100|14099|14141|13985|14078|14616|14866|14887|14518|14716|14946|15155|15393||15500|15500||15325|15255|15574|15400|15438|14592|||14684|14876|15351|15401|15298|15000|15864|15301|15370|15678|16190|15864|16125|15972|16342|16165|16417|16274||16605|16699|16204|15658|15670|15083|15225|15273|15100|15431|16571|17020|16941|16960|16334|16575|16090|17043|16786|16759|16934|17000|17464|17658|17352|17746|17572|17644|17700|17500|18018|18027|18070|17996|18327|18056|17874|17851|17803|18045|18208|18203|18231|18299|18500|18417|18457|18247|18370|18169|18100|18161|18249|18160|18150|18100|18329|18334|18020||17900|18121|17676|17318|17372|17566||17651|17666|17487|17702|17914|18076|18584|18584|18729|18847|18176|17923|18442|18021|18724|18473|19040|19404|19550|19735|19600|19806|19656|19397|19581|19272|19200|19264|19560|19414|19800|19638||19267|19500|19641|18700|18873|18798|18615|18817|18884|18617|18640|18792|18547|18520|18600|18507|18519|18800|18547|18506|18332|18727|18200|18140|18102||18400|18091|18125|17900|18264|17838|17868|18206|18055|17855
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||13087|13132|13161|13273|13385|13329|13589|13792|13752|13620|13687|13901|13696||13762|13761|13677|13763|13742|13725|13793|14047|14292|14260|14055|14130|14026|13798|13800|13907|13931|13244|13246|13454|13563|13627|13517|13410|13272|13577|13345|13113|13520|13531|13558|13511|13325|13144|13681|13666|13401||13590|13389|13345|13584|13603|13689|14035|14340|14545|14574|14710|14700|14639|14492|14370|14410|14523|14605|14488|14403|14566|14443|14390|14620|14618|14814|14643|14741|14753|14961|15006|15087||15198|15415||15169|14759|15031|14804|14871|14798|||14793|14887|15256|15357|15373|15434|15540|15807|16052|16214|16000|15988|15848|15823|15795|15849|15537|15596||15830|15758|15486|15402|15530|15561|15698|15161|14815|14506|15062|15471|15244|14982|14801|14581|14626|14772|14696|14930|14907|14905|14968|14965|14829|14914|14815|14500|14512|14753|14645|14601|14549|14498|14683|14232|13915|13903|14029|13632|13703|13525|13468|13512|13561|13585|13534|13359|13300|13314|13241|13480|13570|13495|13480|13462|13548|13487|13332||13252|13420|13305|13259|13144|13294||13214|13334|13132|13235|13302|13145|13192|13120|13350|13250|13187|13351|13715|13397|13700|13626|13714|13680|13725|13717|13711|13722|13832|14011|14308|14086|13693|13636|13972|13515|13682|13650||13558|13488|13630|13750|13691|13742|13531|13760|13734|13871|13888|13845|13800|13748|13880|13823|14068|14211|14190|14157|14202|14404|14598|14700|15094||14793|14600|14185|13635|14187|13619|13922|13673|13653|13511
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||5351|5351|5234|5292|5300|5319|5532|5575|5495|5445|5433|5407|5444||5330|5243|5191|5253|5118|5275|5287|5461|5443|5455|5459|5425|5434|5409|5522|5514|5388|5262|5316|5381|5486|5488|5450|5392|5374|5438|5255|5425|5480|5580|5700|5719|5688|5627|5714|5634|5473||5463|5250|5158|5325|5322|5311|5356|5445|5452|5426|5483|5567|5392|5430|5279|5150|5271|5339|5209|5325|5413|5498|5693|5684|5530|5520|5478|5410|5441|5513|5663|5840||5942|5957||6000|5921|5954|5853|5998|5966|||5873|5925|5990|6147|6169|6055|6041|5905|6090|5847|5778|5717|5876|5675|5613|5528|5555|5705||5739|5618|5521|5291|5437|5419|5479|5555|5483|5505|5800|5909|5466|5155|5050|4991|4980|5098|5143|5202|5230|5301|5420|5371|5331|5417|5377|5307|5279|5193|5163|5182|5240|5308|5287|5185|5086|5022|4948|5055|5205|5402|5490|5406|5440|5230|5276|5229|5187|5109|5230|5217|5239|5239|5206|5186|5223|5232|5185||5144|5154|5130|5041|5070|5156||5150|5173|5115|5165|5319|5337|5325|5386|5439|5383|5279|5160|5116|4986|5239|5192|5345|5305|5230|5425|5380|5752|5713|5679|5707|5691|5686|5490|5523|5659|5624|5555||5391|5430|5445|5500|5478|5500|5525|5589|5663|5662|5650|5658|5754|5777|5736|5660|5727|5781|5870|5776|5752|5906|5816|5776|5876||5925|6085|5973|5928|6114|5950|5955|5999|6102|6069
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||125.2|123.8|124|124|124.8|120.8|121.6|127|126|126|126.8|127.8|125|120.2|121|120|119.6|117.8|117.8|116.6|115|116|114|112.6|111|108.2|109|106|110|107.4|110.2|109|107.6|||||107.4|104.4|104.8|105.4|103.2|105.6|103.2|97.5|97.8|96|98.9|103|102|99.5|103.2|107.4|105|105.8|109|111.4|109.2|110.8|109.8|111.6|110.6|111.6|110.6|115|113.8|112.8|113.6|113|114|113|113|114|109.8|112|112.2|114|114.8|114|114|112.6||||||111.8|111|111|113|112|111.8|112.4|113|114.6|114|115|115|115.6|115|114.8|114.6|116.4|115.4|118.6|119|117|115.4|114.8|115.2|115.2|115.6|115.8|115|113.8|116.2|116|113.2|112.4|112|113|113|112.6|113|113.6|115.4|116.8|115|113.6|111.4|112|111|113||112.2|109.8|113.2|111.6|111|108|108.2|111.4|111.6|110.2|107.2|108|105.6|106.4|106.4|106|106.8|107.8|108.8|108.8|108.6|110.6|111|110.4|110.8|111.2|111.6|112|111.8|110.2|109.2|109.2|109|109.2|109|109|109.2|108.2|108.4|109|109.4|109.2|112|111.2|110.8|111.2|112|110|111.6|112.2|111.2|110.2|110.4|111.2|111.4|111|111.6|108.8|108|107|109|111.6|111.6|112.6|115|109.2|112|113.6|113.4|114.8|114.8|116.6|116.4|115|116.4|116.6|116.8|116.2|116|116|116|115.6|115.8|114.8|116.2|114.2|114.2|114.2|114.2|113.8|114.2|115.6|114.2|113|112.6|112.2|113|114.2|114.4|112.2|113|112.2|112.6|112.4|112.2|112|112.6||113.2|113.8|114.6|115.4|114|114.2|115|114.8|114.2
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||36.85|37|36.8|37.5|37.7|37.2|37.4|37.95|37.05|36.8|37.6|37|37.8|34.4|33.5|33.2|32.45|32.35|32.45|31.7|30.15|29.5|29.1|29|29.1|29.4|29.05|28.8|28.15|27.9|26.9|26.6|27.65|||||27.9|27.95|27.6|27.85|28.75|29.55|29.25|28.95|30.15|27.95|27.45|28.35|27.95|28|29.5|30.5|30.5|32|31.85|32.9|33.1|33.45|33.55|34.1|32.45|31.95|31.8|31.65|32.2|32.2|31.35|30.9|30.6|32|33.05|33.8|34|34.3|35.9|35.65|36|36|36.5|36.35||||||36.55|36.8|36.7|36.5|37|37.55|38.1|37.25|37|37.6|36.65|36.55|36.6|36.1|36.1|36.45|35.9|36.65|37.05|37.85|38|38.15|38.2|37.25|37.45|37.4|37.6|36|36.15|36.35|36.55|36.55|36.65|36.5|37.3|37.3|37.35|37.15|37.2|37.2|36.85|37.35|38.1|38.7|38.4|37.75|39.25||39.05|39.05|40.85|41.2|41.35|40.5|40.25|42.35|42.35|42.5|43.1|42.9|42.75|42.85|42.95|42.55|43.15|42.4|42.2|42|42.1|42.6|43.2|44.05|44.2|44.1|43.95|44.2|44.35|45.1|43.6|44.85|40.8|39.75|39.5|39.5|39.3|38.75|38.35|39.2|38.95|38.9|39.95|40.5|41.95|41.2|41.2|42.4|42.75|43.55|43.3|41.9|40.95|40.2|41|39.6|39.6|37.9|37.5|38.2|36.4|36.6|39.2|39.1|38.8|37.7|39.35|40.1|41.15|41|42.75|44|44.35|43.65|44.05|45.3|47.15|44.55|44.45|45.2|45.1|45.55|45.85|45.55|46.65|46|46.1|46.65|47.05|47.85|47.5|47.55|47.25|47.2|45.9|45.9|47|48.45|48.6|49|49.2|49.7|49.9|50|50|50.1|50.1||50|50.3|50.7|51.1|51.5|52|52.2|52|51.6
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||39.65|39.5|39|39.3|39.45|39.4|39.9|39.75|40|39.4|39.1|38.3|38.15|38.15|37.75|37.85|37.95|37.35|37.95|37.9|37.9|38|37.05|36.85|36.5|35.9|35.75|35.7|35.3|35.2|34.75|34.35|34.75|||||35.1|34.35|33.6|35|33.7|32.95|33|33.3|33.45|32.75|32|33.2|33.6|33.1|33.95|34.75|34.3|35.35|36.6|37.25|37.2|37.6|37.75|37.75|37.8|37.95|37.75|38.1|38.3|39.05|38.2|38.2|38|38.4|38.5|38.4|39.9|39.8|41|41.2|41.5|41.15|41.25|41.2||||||41.95|41.75|42.15|42.3|41.8|41.4|41.35|41.45|41.8|43.4|43.2|42.95|42.8|42.75|42.5|42.95|43|43.5|44|43.9|42.8|43|42.8|42|41.4|41|40.6|40.7|40.7|40.8|41|40.95|41|40.95|40.9|40.9|40.95|40.9|41|41.35|40.35|39.65|39.95|40.05|38.7|38.75|39.25||39.55|39.4|39.9|40|40.1|39.85|39.6|40.15|40.95|41.4|40.95|40.45|40.5|40.2|40.4|40.6|40.7|40.3|40.4|40|41|40.95|41.25|41.1|41.25|40.85|40.65|40.8|40|40|40|39.05|38.3|37.9|37.8|37.6|37.75|37.8|37.5|37.55|37.7|37.75|38|37.8|37.9|37.95|38.2|38.4|38.4|38.6|38.2|38|37.9|38|37.8|37.65|37.7|36.6|36.65|37|37.65|37.5|38.2|38.1|38.05|38.1|38.4|38.35|38.6|39.05|39.2|38.95|38.25|38.15|38.75|39.1|39.6|39.45|39.3|40|38.75|39.15|39|38.35|39.1|38.9|38.9|39.3|38.65|39|39.55|39.2|38.9|38.8|38.8|38.95|38.35|38.6|39.6|40|40.45|41.15|41.25|41|40.95|41.9|42.25||42.2|42.6|41.8|42.8|42.95|42.85|43|43.05|43.1
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||52.9|53|51.4|51.5|52.8|52.9|53.7|54.5|54.3|54.2|54.9|54.4|54|55|55.3|55.6|55.2|53.7|52.8|51.9|50.7|48.95|48.95|46.4|46.15|46.25|45.85|45.6|45.75|44.8|43.45|42.85|45.05|||||47.6|49.4|50.6|51|51.4|52.6|51.5|50.4|50.9|50.4|49.95|52.5|51|50.8|51.9|53.1|54.2|55|55.1|56.5|57.3|57.4|58.4|57.6|57.6|57.5|58.5|60|60|59.5|60|59.5|58.9|61.6|62|60.9|60.8|62.2|65|64.5|66|66.1|66.2|66.9||||||67.1|67.3|67.5|69.9|70|70.4|72.3|72.3|72.7|73.3|74.2|73.5|73.7|73|72.4|73.5|73.5|73|74|72.5|70.5|70.3|70.5|70.9|70.4|70|70|71.3|71|68.9166|69.1666|67|64.9166|64.1666|64.25|65|64.8333|65.6666|66.3333|66.6666|66.1666|65.75|64.5|62.5|62.5|62|62.6666||62.25|62.1666|62.8333|62.8333|62.5833|62.8333|61.8333|63.4166|63.25|62.9166|62.8333|62.6666|62.4166|62.3333|62.5833|62.4166|62.6666|62.1666|61.75|60|59.9166|59.5833|60.25|59.9166|59.5833|60.1666|60|60.0833|59.5833|59.1666|58.25|58.3333|57.75|57.6666|57|56.8333|58.1666|58.6666|58.0833|58.3333|57.9166|56.8333|57.0833|56.75|57|56.5833|56.5|56.6666|57.1666|56.75|56.4166|56.6666|56.6666|57.75|57.9166|57.5|58.25|57.6666|58.1666|57.0833|59.5833|58|58.6666|59.25|58.9166|58.5|58.25|58.4166|58.9166|59.3333|59.6666|60.25|60.25|60|60|61.5|62.1666|61.9166|61.8333|62|61.6666|61.8333|62|62.1666|62|61.75|61.6666|62|62.5|61.5833|62.5|63.6666|64.0833|62.1666|60.0833|60.3333|60.4166|60.3333|60.0833|60.25|60.4166|61.8333|62.5|62.75|62.9166|62.9166|61.9166||60.75|59.8333|59.8333|60.0833|60.3333|60.5833|59.9166|60.3333|59.9166
08419|11629|/equities/aicc|TADAWULALL||14.82|14.2|14|14.22|14.62|14.6|14.74|14.9|15.04|14.84|15.02|14.54|13.46|13.44|13.48|13.62|13.62|13.7|13.8|13.74|13.42|13.3|13.26|13.5|13.96|14.14|14.14|13.54|14.38|15.96|17.72|19.36|21.08|||||21.88|21.68|21.6|21.9|21.88|21.82|22.1|22.28|22.38|22.34|22.3|22.22|22.16|22.02|23.4|22.56|22.5|23|22.9|24|23.8|24.36|24.2|23.54|23.4|24.54|24.5|24.42|24.1|24.4|25.25|25.9|25.85|26|25.65|28.5|30.4|31.1|31.7|31.8|32|32.9|32.85|34||||||34.6|34.55|34.55|34.5|34.45|35|35|35.2|34.1|34.5|34.9|34.95|34.65|34.65|35.2|35.1|34.95|33.15|33.85|33.85|33.85|34|34.2|34|34|34|33.6|33.2|34.4|35.2|34.95|34.9|34|35.1|35.4|36.2|36.2|36.3|37.25|36.4|36.4|36.95|37|37.4|37.35|37.3|38.2||36.5|37|36.85|37.15|37|36.75|37|37.4|37.6|37.65|38|38.4|37.85|38.1|38|38.1|38|38.15|38.4|37.85|37.3|38|38|38.35|38.55|38.15|38.1|38.8|39.6|39.55|40.1|38.35|38.05|38.45|38.2|38.05|38.9|39.55|39.3|39.1|39.2|39.5|40.9|40.35|40.6|40.5|41|43.15|42|40.8|39.15|38.6|38.85|38.7|38.05|37|37.4|37.45|35.7|36.55|35.6|35.6|38.35|38.4|38.1|38|37.5|38.5|38.9|38.8|39.25|39.2|39.25|39|37.7|39.8|40.45|41|41.25|41.1|41.45|41.45|41.2|40.65|40.8|40.65|40.65|40.3|40.15|40.3|41.6|37.85|38|38|37.95|38|39|38.4|38.4|37.8|37.7|38.15|38.15|38.1|38.1|38.15|38.4||38|38.2|38.2|38|38.05|38|37.9|37.95|37.7
08420|11641|/equities/al-alamiya|TADAWULALL||18.82|18.98|18.84|18.7|19.32|19.5|20|20.36|20.4|20.5|20.78|20.2|19.78|19.52|19.5|19.74|20|20.08|19.7|19.4|19.14|18.82|19.2|19.1|19.24|19.1|18.96|18.4|19.2|18.84|18.58|18.3|19|||||19.38|19.3|18.7|18.7|17.8|18.34|18.6|18.5|18.32|16.78|16.7|17|16.46|15.9|16.66|17.3|17.12|17.4|18|18.8|19.04|19.2|19.24|19.26|19.26|19.02|19.18|18.9|18.92|18.62|17.96|17.94|17.36|17.34|18.8|19.7|19.6|19.36|20.1|19.62|20.98|21.18|21.56|22.22||||||21.84|21.12|21.16|21.1|22.3|23.56|23.4|22.2|21.7|21.6|22.04|22|21.7|21.92|22.3|22.22|20.9|21.24|22.2|21.82|21.14|21.8|21.08|19.94|20.06|19.94|19.96|19.96|20|20.34|20.34|20.02|19.82|19.7|20.02|20.8|20.24|19.9|20.48|20.4|20.28|20.52|20.88|21|21.32|20.56|21.82||21.8|21.8|22.38|22.36|22.32|22.28|22|23.06|23.26|23.02|23.68|23.5|23.1|23.36|23.4|23.32|23.22|23.22|23.5|23.4|23.1|23.02|23.56|23.64|23.6|23.6|23.58|23.26|23.4|23.58|23.42|23.4|23.14|22.96|22.96|22.86|23.6|22.84|22.7|23.5|23.34|23.4|23.6|24|24.46|24.2|24.3|25.25|25.55|25.7|25.95|25|25|25.05|24.88|24.64|24.7|24.54|24.04|24.16|24.3|23.12|24.54|24.64|23.9|23.3|24.02|24.5|25|25.35|25.9|26|25.2|24.18|23.36|24.24|25.4|25.2|25.1|25.45|25.5|25.95|26.2|26|26.45|26.45|26.6|26.3|26.2|26.7|27.45|26.75|26.2|25.8|25.5|25.6|26|27.1|27.7|27.55|28.05|28.2|28.5|28|28.05|28.45|28.25||28.65|28.55|28.5|29|29.2|28.85|28.9|29.1|29.45
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||16.74|16.88|16.6|16.9|16.92|16.96|17.06|17.02|16.98|17.04|17|17.22|17.22|17.02|16.96|16.9|16.9|16.74|16.62|16.56|16.38|16.14|15.96|16|15.86|16|16|15.98|15.96|15.92|15.64|15.8|15.84|||||15.8|15.88|15.86|15.88|15.62|15.66|15.56|15.5|15.64|15.4|15.38|15.76|15.5|15.54|16.16|16.3|16.8|15.94|16.52|17|17|17.12|17.16|17.18|17.3|17.2|16.94|17.04|17.14|17.06|17.06|16.94|16.88|16.86|16.84|17|17.08|17.2|17.46|17.4|17.74|17.76|17.72|17.78||||||18|18|17.84|17.74|17.96|18.26|18.34|18.3|18.46|18.28|18.08|17.96|18.06|18.18|18.26|18.16|18.02|18.06|18.06|18.1|18|18|18.02|18|17.86|17.72|17.64|17.62|17.6|17.72|17.74|17.92|17.78|17.8|17.94|17.82|17.76|17.72|17.7|17.56|17.5|17.74|17.98|17.88|17.74|17.4|17.92||17.88|17.8|18.48|19|19.18|18.62|18.6|19|18.86|18.8|18.86|18.92|18.96|19|19.02|19.14|19.18|19.1|19.22|19.14|19.18|19.38|19.24|18.92|18.9|19|18.68|18.7|18.54|18.44|18.5|18.1|17.92|17.98|17.94|17.92|18.04|18|18|18.36|18|18.08|18.38|18.76|18.94|18.84|19.04|19.16|18.5|18.4|18.54|18.42|18.32|18.22|18.28|17.84|17.86|17.4|17.5|17.5|17.22|17.32|18.54|18.58|18.58|18.32|18.96|19.28|19.06|19.2|19.46|19.3|19.22|19.2|19.18|19.64|19.88|19.7|19.62|19.9|19.96|20.02|20.08|20.2|20.2|20.24|20.18|20.3|20.22|20.36|20.48|20.42|20.26|20.08|20|20.1|20.32|20.22|20.52|20.48|20.66|20.82|21.14|21.12|21.22|21.16|21.46||21.66|20.28|20.4|20.88|21.08|21.12|21.34|21.44|21.1
08422|1025124|/equities/al-aseel|TADAWULALL||36.35|36.8|35.5|35.8|36.7|36.75|36.8|37.55|38|37.95|37.95|38.55|38.3|38.6|37.05|36.45|37.05|38.1|38.2|36.75|35.6|34.8|34.65|33.8|34.05|34.8|34.75|33.35|33.15|31.75|31.05|31.4|32.35|||||32.4|32.85|32.65|32.8|33.8|33.8|33.8|33|33.85|32.15|32.8|34.7|33.75|34.2|35.85|37.15|37|38.1|39|40.8|41.2|41.4|41.75|42|41.25|40.9|40.65|41.15|40.8|40.75|41|41|41.2|40.2|41.4|41.95|41.8|41.8|42.5|42.15|42.8|42.3|42.85|42.75||||||43.85|44.35|45|44.6|44.1|43.9|44.2|43.05|44.25|43.1|42.5|42.3|43|43.1|43.65|43.65|42.95|43.2|43.9|44.35|44.35|44.2|45|43.4|42.75|42.85|43.05|43.2|43|42.7|42.6|42.5|42.6|43.15|43.3|42.7|42.6|42.8|43.25|42.8|41.85|42.1|41.75|42.2|43|43.55|45.9||46.05|46.1|47.55|48.2|48.05|47.55|47.5|49.55|50.3|50.7|50.4|50.6|50.8|51|51.1|52|52.6|51.9|52.2|52.6|52.5|52|53.2|54|52.4|51.5|51.3|51.6|52|51.9|50.4|50|47.2|47.2|47.05|46.85|47.45|48.1|47.9|49.2|48.95|48.7|49.45|49.95|49.9|49.7|50.4|52|51.8|52.2|52|52.4|50.3|50.9|51.7|49.95|48.25|46.7|46.95|45.35|45.4|46.2|49.1|49.3|49.6|49.5|51|51.9|52.4|52.6|53.5|54.6|53.3|52.5|53.8|56.6|57.6|57.8|58.2|58.9|57.6|57.1|58.9|60|61.1|62.1|62.7|64.3516|63.6766|64.3516|65.3267|66.0017|64.2766|63.2266|62.6266|63.4516|63.7516|65.2517|64.5766|65.7767|65.1016|66.3017|64.5016|64.8766|64.8016|65.3267|66.2267||65.3267|65.2517|65.4017|66.7517|67.2767|68.0267|68.3267|69.0768|68.1767
08423|11731|/equities/al-baha|TADAWULALL||16.82|16.78|16.52|16.52|17.2|17.06|17.16|17.38|17.74|17.74|18|17.78|17.98|17.24|17.6|17.5|17|17|16.84|16.18|15.78|15.42|15.42|15.58|15.88|15.66|15.5|15.64|15.68|15.42|15.78|14.9|15.04|||||14.86|14.88|14.92|14.94|15.9|16.5|15|14.6|15.58|15|14.4|14.92|14.14|14.1|14.4|14.98|15.28|15.8|15.86|16.66|16.86|17.12|17.1|16.76|16.98|17.5|16.62|16.4|16.14|16.1|15.9|15.86|16|16.1|16.8|16.48|16.76|16.6|17.44|17.66|17.9|17.78|17.68|17.56||||||17.9|18|18.04|17.94|17.9|17.94|18.04|18.18|18.3|18|17.8|17.54|17.68|17.96|18.14|18.18|18.06|18.4|18.78|19.14|19.06|19.5|19.24|19.16|19.34|19.3|19.36|20.2|20.6|20.92|20.9|20.94|21.16|21.08|21.96|22.5|22.86|22.6|22.76|23.24|23|23.2|25.2|26|26.6|28|26.4||24.0354|24.0712|25.3966|26.5428|24.8593|24.8593|25.0742|25.4324|25.1458|25.0025|25.0025|25.0742|24.9309|24.9309|25.11|24.8593|25.0742|24.8234|24.6443|24.8234|24.6443|24.8951|25.4324|25.504|25.4324|25.5398|25.5757|25.3966|25.3607|25.5757|25.6115|25.3607|25.0025|25.2175|24.716|24.6802|25.3966|25.2891|25.2891|25.6115|25.4682|25.1458|25.7906|25.6473|26.6503|26.2921|26.2562|26.7935|27.2234|27.4025|24.9309|24.3578|23.1399|22.8891|23.713|23.1399|22.5668|22.1369|22.0653|22.8533|20.7757|20.8474|22.6384|21.8504|21.528|21.4563|22.3518|23.2115|23.0682|22.7817|23.5339|24.4294|24.3578|24.0354|23.3906|24.6802|26.4712|26.3995|26.6144|26.8652|27.2592|26.5786|26.7577|26.7577|27.3309|27.4383|27.2234|27.2234|27.295|27.9398|28.0831|27.51|27.4383|27.4741|27.1876|27.295|27.7965|27.4383|27.3309|27.8323|28.3696|28.5487|28.6204|28.7278|28.6562|28.3338|28.8711||28.7278|29.0502|29.1219|29.6233|29.8741|29.9099|29.4084|29.4084|29.4801
08424|11630|/equities/trade-union|TADAWULALL||14.24|14.12|14|14.22|14.36|14.64|14.7|14.98|15|15.22|14.94|14.8|14.32|14.4|14.6|14.7|14.84|14.76|14.5|14.56|14.4|13.98|13.82|14.12|14|14.2|13.94|13.92|14.24|14.28|14.32|14.22|14.48|||||14.4|14.5|14.56|15.2|15.5022|15.2|15.5022|15.6978|15.8933|14.9333|15.0933|15.3778|15.0222|14.7911|15.2178|15.5911|15.5022|15.8578|16.4444|16.9956|16.9956|16.8711|16.9244|17.0133|16.6044|16.4978|16.3733|16.4267|16.4622|16.4267|15.8222|15.9111|15.7156|15.84|16.5333|16.8|16.8889|16.9778|17.5822|17.1911|17.8133|17.9733|18.24|18.4889||||||18.1156|17.8489|17.8667|17.8844|18.2578|18.4711|18.5067|18.3822|18.5422|18.5778|18.8089|18.5778|19.2|19.3422|19.4311|19.4133|19.4133|19.5378|20|19.5378|18.4|17.4222|17.3867|17.0133|16.96|16.8889|16.9244|16.8711|16.9067|17.0667|16.9956|16.9244|16.8711|16.7111|16.9422|17.0311|17.1378|17.12|17.2089|17.6889|16.0889|16.2133|16.7467|16.6222|16.8889|16.32|17.0667||16.8356|16.8711|17.3333|17.2444|17.2089|17.12|17.0489|17.7778|17.7422|17.76|17.9022|17.8667|17.9378|17.9733|17.9733|17.9556|17.8844|17.9556|17.9022|17.6356|17.6889|17.6889|17.9556|18.08|18.0267|18.1156|18.0444|18.0978|17.9556|17.9378|17.8667|17.7778|17.6889|17.7778|17.6533|17.6711|17.7067|17.6533|17.6|17.76|17.6|17.6889|17.6533|17.8133|17.8667|17.92|17.9556|18.1156|18.1156|18.1511|18.1689|17.9556|17.9911|17.9911|17.9733|17.8667|17.92|17.6533|17.4933|17.7067|17.6889|17.4756|18.5778|18.4|18.08|17.6178|18.0267|18.5778|18.6667|18.6667|18.8444|18.9511|18.8089|18.6667|18.6667|18.9333|19.1111|19.2356|19.1822|19.5733|19.5556|19.52|19.6089|19.6444|19.8578|20|20.0533|20|19.9822|20.16|20.4089|20|19.8933|19.7156|19.5733|19.6444|20|20.2667|20.3556|20.2667|20.3556|20.3556|20.48|20.4267|20.3733|20.48|20.5689||20.6044|20.6222|20.6578|20.8|20.8889|21.0311|21.0667|21.1556|21.12
08425|11650|/equities/qassim-agriculture|TADAWULALL||21.7|21.7|21.34|21.78|22.28|22.58|22.44|22.06|22|22.08|22|22.1|22.12|22|22.08|22.22|21.68|21.46|21.92|21.06|20.7|20.44|19.74|20.02|20.06|20.4|19.96|19.84|19.76|19.5|19.24|19.2|19.72|||||19.8|19.54|19.3|20.82|21.36|21.48|21.52|21.42|22.18|21.7|21.22|20.6|21.3|21.68|20|21.12|21.7|22.22|23.06|24.5|24.8|24.7|25.15|25.3|24.5|24.72|24.28|24.8|24.54|24.1|23.82|23.78|23.92|23.24|21.98|21.7|22.02|21.92|22.1|21.8|22.38|21.4|21.6|21.4||||||21.58|21.68|21|20.62|20.68|21|21.4|21.7|21.9|21.86|21.88|21.8|22.02|22.52|22.7|23.18|23.08|22.5|22.52|22.86|22.68|22.7|23.02|22.52|21.82|21.92|22.06|21.84|21.98|22.28|22.38|22.6|22.66|23.06|23.58|23.44|22.94|22.58|22.68|22.98|22.5|22.68|23.1|23.16|22.96|22.28|23.3||23.2|23.16|24.1|24.18|23.98|23.7|23.7|24.98|25.1|25.1|25.5|25|25|25.25|25.6|25.4|24.88|24.6|24.48|24.36|24.3|24.56|24.86|25.05|25.15|24.9|24.6|24.58|24.54|24.5|24.54|24.32|23.96|23.4|23.2|22.92|23.34|23.66|23.66|23.9|23.92|23.5|24.5|24.76|25.2|25.05|24.88|25.5|26.1|26.35|26.35|26.35|26|26.15|25.7|25|24.68|23.52|23.28|23.6|22.16|21.8|23.46|23.08|22.64|22.44|23.2|23.72|23.8|23.62|24.32|25.05|25.1|25.3|25.9|26.35|27.35|27.15|26.55|27.25|27.7|28.2|28.45|28.4|29.05|28.45|28.3|28.4|28.6|29.1|29.35|29.3|29.1|29.1|28.25|28.5|28.25|29.25|29.4|29.3|29.7|29.85|29.8|29.65|29.45|29.75|30.25||30.55|30.7|29.95|30.4|30.6|30.85|31.2|30.8|31.1
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||43.95|45|45|41|42.15|41.8|41|41.45|41.8|41.5|42.2|42.5|41.4|41.5|41.3|41.4|42.75|43|41.7|42.65|42.8|42.65|41.35|42|42.9|43.65|43.2|42.3|42.45|40.5|42.05|42|39.35|||||38.2|37.1|36.65|35.75|36.5|35.6|34.8|34.1|36.7|36.15|34.5|35.7|36.6384|38.476|38.026|40.051|39.376|39.826|40.876|42.3761|40.351|39.976|40.501|39.826|38.251|38.551|39.001|39.001|39.001|37.5009|36.3759|36.7134|35.6259|36.3759|36.0009|36.3009|36.9009|36.1509|36.0384|34.5009|35.1009|35.4009|36.0009|35.5509||||||36.6009|36.7884|36.8634|36.8634|36.6384|35.7009|35.4759|35.0259|35.1009|34.9884|35.7759|35.7009|34.3884|33.7134|33.7134|33.7509|32.6633|33.4508|33.3383|33.8259|34.0134|34.2384|34.9884|34.2759|34.3509|34.2009|34.2009|34.2759|33.7134|32.7008|32.5883|31.5008|31.0883|30.6008|31.0133|31.7633|32.8133|32.2508|31.8383|30.9758|30.0758|30.3758|30.4883|30.6758|29.8133|29.5132|30.0758||30.3758|30.0758|30.0008|30.3758|29.7758|30.2633|30.3008|30.7508|30.6758|30.8258|30.8258|30.6758|30.5258|30.7883|31.2008|31.4633|31.9883|31.7258|31.5758|31.9883|32.1758|32.3258|32.6633|32.6258|32.7383|32.7758|32.7758|32.2508|32.4008|32.4758|31.8758|31.3508|31.2008|31.0508|31.1258|31.2758|30.4133|30.2258|30.3008|30.0758|29.4007|29.0632|29.2132|29.7008|29.2882|29.0257|29.2507|29.7008|29.4382|29.3257|29.4007|29.3257|29.7008|29.9633|30.1133|30.0008|29.6258|29.2507|29.1007|29.2507|29.4382|29.3257|29.7008|30.3758|30.3008|29.5507|29.9258|30.6008|30.5633|30.9383|30.9008|31.3133|32.0258|32.0258|31.5008|32.1383|32.4008|32.1008|31.7258|31.7633|31.8383|31.8758|31.7258|31.4258|31.5383|30.9383|30.9758|30.7508|30.3758|30.1133|29.6258|29.7758|29.3632|29.5132|28.9507|29.0257|29.3632|28.7257|27.7132|27.3757|27.7507|28.3882|28.8382|28.5007|28.5382|29.1007|29.7758||29.8508|29.8133|29.6633|30.2258|31.1258|30.2633|30.2633|29.8133|30.1133
08427|103950|/equities/al-hokair-group|TADAWULALL||12.28|12.48|12.3|12.74|13.14|12.74|13.2|13.54|12.68|12.7|12.9|12.52|11.66|11.5|11.34|11.62|11.3|11.3|11.26|11.06|10.64|10.48|10.5|10.6|10.44|10.54|10.3|10.2|10.3|10.34|10.22|10.18|10.56|||||10.66|10.72|10.9|12.1|11.86|11.84|12|11.74|12.06|11.4|11.14|11.5|11.48|11.12|11.74|12.42|12.7|13.38|13.86|14.24|14.1|14.28|14.4|14.22|14.08|14.32|14.3|14.48|14.74|14.74|13.4|13.4|13.4|13.76|14.38|14.68|14.68|14.56|14.88|14.9|15.12|15|15.06|15.2||||||15.5|15.22|15.24|14.9|15.02|15.24|15.3|15.7|15.72|15.34|15.34|15.26|15.14|15.68|15.78|16|15.86|16.26|16.32|16.28|16.28|16.48|16.54|16.6|16.38|16.3|16.3|16.24|16.1|16.48|16.58|16.56|16.5|16.66|16.84|17.02|16.98|16.8|17|17.12|16.94|17.06|17.3|17.4|17.2|16.9|17.66||17.66|17.62|18.14|18.2|18.1|17.62|17.54|18.14|18.2|18.28|18.36|18.44|18.34|18.3|18.32|18.48|18.7|18.48|18.38|18.1|18.04|18.08|18.4|18.76|18.26|18.36|17.96|17.98|17.82|17.76|17.86|17.7|17.42|17.36|17|16.9|17.14|17.28|17.38|17.96|17.88|17.94|18.14|18.6|18.94|18.48|18.9|19.4|19.7|19.4|19.02|18.78|18.66|18.8|18.82|18.32|18.28|17.8|17.62|17.7|16.84|17|18.3|18.44|18.5|18.1|18.1|18.5|18.88|18.92|19.3|20|20.2|20.5|19.9|21.08|21.98|21.72|21.44|22.02|22.04|22.2|22.08|22.3|22.5|22|21.7|21.92|22.02|22.04|22.22|22.6|21.6|21.78|21.4|21.54|22.12|22.66|22.8|23.14|23.58|23.3|23.12|23.18|23.24|23.24|23.28||23.16|23.32|23.48|23.92|23.98|24.1|24.26|24|23.62
08428|1025125|/equities/al-kathiri|TADAWULALL||49.05|48.7|47.7|48.1|49.45|50.4|49.3|49.45|50.3|51.7|52.6|52.1|51.4|51.1|51.4|50.2|50.7|51.7|49.8|49.7|48|46.3|44.1|44.15|44.7|45.5|44.85|43.8|43.7|43.2|42.2|41.4|42.6|||||42.55|42.8|42.85|43.5|44.2|45.8|45.7|45.55|44.45|42.45|41.8|43.4|42.1|42.1|43.5|46.65|47|50|52|53.2|53.6|54.1|54.6|53.2|53.4|53.4|53.5|54.2|54.7|54.1|53.3|53|52.2|51.7|54.2|56.4|56.7|56.1|59.5|62|62.8|62.6|63.6|64||||||64.3|64.3|63.2|62.8|64.2|64.8|65.4|65.5|67.8|66.3|65.3|65|65.2|65.4|66.2|66.1|65.9|66.6|68.8|68|66.3|67|66.5|65.1|65|65.3|65|64.7|65|65.4|65.5|65.6|64.7|64.4|65.5|66.5|67.1|67.2|69.4|68.9|66.5|66.3|67.5|66.4|66.4|65.3|68.4||69.3|68.3|70.1|71|70.8|70.1|69.6|72|72.3|71.5|72|72.1|72.3|72.7|73.3|73.8|72.8|72.4|72.4|72.7|72|71.9|73.7|74.8|74.5|72.6|72.3|72.3|72.7|73.1|72.6|73.1|71.6|71.2|69.3|68.4|70|69.9|69.7|71.2|71.1|70.1|71.5|72|74.2|74.4|75|76.7|77.1|77|75.9|77.2|74.7|73.5|72.3|70.3|67.7|65.6|63|64.2|62.3|64.1|68.5|69|68.9|69|70.5|72.1|72.5|72.5|71.5|71.8|71.5|71.3|72.5|74.1|75.9|76.1|75.4|74.8|73.7|74.4|74.3|74|75.1|75.1|75.2|76.1|76.2|77.8|77.2|77.3|77|77.3|75.8|75.8|76.5|77.9|78|80.1|80.8|81.1|81.3|80.7|80.9|81.6|82.4||81.7|82.9|83.5|83.9|82.5|82|81.3|81|80.6
08429|1053058|/equities/al-matheer-reit|TADAWULALL||9.37|9.44|9.4|9.56|9.59|9.48|9.32|9.29|9.21|9.14|9.1||9.07|9.06|9.06|9.02|9.06|9|8.93|8.93|8.88||8.88|8.93|8.9|8.85|8.79|8.8|8.76|8.75|8.75|8.8|8.76|||||8.77|8.73|8.73|8.72|8.7|8.71|8.7|8.82|8.85|8.73|8.78|8.82|8.81|8.85|8.89|8.89|9|8.93|8.97|9.03|9.05|8.99|8.99|8.99|8.94|8.9|8.92|8.96|8.94|8.94|8.93|8.9|8.92|8.92|8.89|8.98|8.96|8.95|8.98|8.92|8.98|8.98|8.97|8.99||||||8.96|8.99|9.01|9.01|9|8.99|9|9|9.04|9.03|8.97|8.96|8.94|8.92|8.93|8.87|8.89|8.89|8.89|8.93|8.91|8.91|8.92|8.9|8.89|8.92|8.9|8.88|8.91|8.91|8.87|8.88|8.91|8.91|9.14|9.16|9.65|9.81|9.48|9.47|9.39|9.38|9.34|9.34|9.32|9.2|9.35||9.36|9.37|9.34|9.39|9.39|9.35|9.38|9.43|9.41|9.38|9.35|9.36|9.38|9.39|9.35|9.39|9.24|9.23|9.23|9.23|9.2|9.16|9.23|9.26|9.28|9.2|9.2|9.26|9.13|9.05|9.07|9.07|9|8.95|8.95|8.95|9.02|8.96|8.94|9|9.04|9.01|9|9.03|9.03|9.05|8.92|8.98|8.92|8.87|8.84|8.82|8.85|8.82|8.85|8.85|8.93|8.82|8.88|8.91|8.87|8.86|9.09|9.07|9.07|9.09|9.15|9.2|9.2|9.22|9.22|9.22|9.29|9.33|9.23|9.18|9.22|9.2|9.2|9.23|9.3|9.4|9.4|9.4|9.31|9.25|9.18|9.18|9.2|9.13|9.16|9.12|9.07|9.03|9.01|9.03|9.1|9.11|9.15|9.15|9.15|9.15|9.18|9.21|9.2|9.16|9.16||9.17|9.17|9.2|9.27|9.32|9.19|9.19|9.19|9.18
08430|1062590|/equities/al-mashaar|TADAWULALL||7.13|7.06|7.06|7.09|7.14|7.18|7.22|7.22|7.22|7.15|7.16|7.12|7.12|7.17|7.1|7.1|7.11|6.99|6.95|7|6.97|6.96|6.91|6.91|6.91|6.98|7|6.94|6.92|6.91|6.94|6.91|7|||||7.04|7.08|7.1|7.26|7.21|7.25|7.3|7.18|7.22|7.06|7.03|7.01|6.94|7|7.24|7.27|7.18|7.35|7.53|7.7|7.65|7.65|7.65|7.7|7.66|7.7|7.7|7.7|7.84|7.66|7.74|7.54|7.55|7.5|7.62|7.64|7.55|7.51|7.58|7.59|7.7|7.65|7.7|7.71||||||7.76|7.75|7.78|7.75|7.85|7.72|7.78|7.8|7.82|7.83|7.85|7.83|7.82|7.88|7.94|7.78|7.79|7.86|7.98|7.9|7.87|7.89|7.89|7.88|7.9|7.8|7.8|7.77|7.81|7.77|7.78|7.84|7.87|7.93|8|7.9|7.82|7.82|7.83|7.8|7.81|7.8|7.85|7.95|7.98|7.84|7.98||8.07|8.02|8.04|8.06|8.05|8.01|7.95|8.13|8.11|8.11|8.2|8.28|8.32|8.39|8.48|8.54|8.6|8.65|8.55|8.46|8.45|8.41|8.48|8.43|8.5|8.57|8.5|8.53|8.46|8.45|8.44|8.46|8.45|8.45|8.48|8.55|8.57|8.57|8.59|8.8|8.78|8.8|8.96|9|8.99|9|9.03|9.05|9.07|8.95|9.06|9.03|9.01|9.02|9.09|9.02|9.14|8.9|8.86|8.93|8.8|8.83|9.57|9.75|9.79|9.73|9.88|9.99|9.98|9.99|9.98|10.08|10.04|10.02|10.12|10.32|10.02|9.87|9.91|10|10.06|10.1|10.02|10.08|10.16|10.14|10.18|10.08|10.12|10.12|10.3|10.22|10.1|10.1|9.92|9.95|10|10.06|10.12|10.3|10.32|10.4|10.18|10.02|10.02|10.04|10.1||10.18|10.1|10.16|10.2|10.38|10.46|10.64|10.6|10.6
08431|1129465|/equities/al-moammar-info|TADAWULALL||103.6|104|103.8|104.4|105.4|105.6|106|107.4|107.2|106.8|106.8|101.4|102.8|99|97|96.6|99|99.1|94.6|95.4|94.5|92.9|92.4|91.7|91.1|93|93.9|96.8|88|85.5|86|84.1|84.3|||||81.5|80.7|80.1|81.8|81.2|79.3|80.4|82|86|85.2|90|94.1666|93.5|92.5|94.1666|95.8333|90.5|95.1666|97.8333|100.1666|99.5|97.6666|98.3333|97.6666|99.3333|99.1666|100|98.6666|96.3333|96.8333|95.8333|95|98|100.1666|98.1666|99.8333|98.3333|100.8333|99.3333|100.5|106.3333|105.1666|106.6666|109.1666||||||110.6666|110|108.5|106.1666|111|112|112.8333|114.8333|113.8333|115|116.1666|115.8333|115.3333|115.8333|117.1666|118|119.1666|117.3333|121.8333|123|125.8333|122.6666|124.1666|124.8333|120.8333|118.8333|118.5|116.8333|117.8333|117.5|118.5|119.1666|118.3333|117|118.3333|119.8333|119.5|120|120|121|121.8333|120.6666|124.8333|126.6666|126.6666|123.3333|126.9999||127.1666|127.1666|130|131.1666|130.5|128.1666|127.4999|131|130.1666|130.5|130.8333|131.3333|132.3333|133.3333|132|133.6666|126.3333|129|130|130.1666|132.5|133.1666|134.1666|133.8333|133.3333|132.6666|133.6666|135.1666|134.9999|130.8333|132.3333|132|132|133.6666|136.3333|134.1666|135.9999|126.1666|127.8333|125.6666|121|116.6666|117|119.1666|115|114.1666|116|116.8333|116.6666|116.8333|116.6666|118.1666|116.5|119.1666|122|123.3333|126.1666|124.6666|122.8333|123.3333|122.6666|122.5|127.4999|123|121.6666|120|123.1666|123.9999|123.8333|124.9999|123.3333|121|122.8333|122.3333|115.3333|122.5|126.3333|126.1666|124.8333|126.8333|127.4999|126.9999|125.1666|123|126.9999|130|130.8333|132.1666|132.8333|131|130|130.5|131.8333|132.6666|131.1666|133.1666|136.6666|136.4999|136.6666|136.1666|137.4999|136.1666|139.4999|140.8333|138.4999|133.5|136.4999||138.3333|138.6666|139.1666|138.6666|140.6666|141.9999|140.8333|143.3333|141.8333
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||89.6|89.5|87.7|89.1|90.3|92.5|91|91.5|93.2|93|93.8|93.8|95|94.2|92.2|92.4|92.2|92.5|89.3|87.3|86.1|83|80.3|80.8|81.6|83.1|84|81.4|81|79.1|77.7|77|80|||||82.4|82.4|81.9|82.5|85|89.9|82|85.2|77.5|74|72.8|74|72.9|72|77.1|78|79.2|81.6|84.3|89|89.9|90.3|91|89.3|89.1|89.2|90|90.6|90.4|88.5|88.6|87.5|87.5|88.8|89|89.9|90.2|90|91|90.9|91.6|92.8|94|93.4||||||95|94.2|94.6|92.5|92.6|93.8|94.6|95|95.7|96.2|96|94|95.8|97|97|97.5|97.3|98|99.5|99.9|100.2|100.4|100.6|99.6|99.9|99.5|99.6|98.5|98.9|100.4|100.8|98.2|98.7|99|100|101.6|100.4|101.8|101.4|101.4|96.1|97.7|100.6|101|102.4|100.8|104.2||104.8|104|106.6|108.8|107|105.6|103.8|109.4|110|109.6|111.2|111.6|112.4|111.8|112|109.4|111.8|109|108.8|108.8|108.4|108.8|110.8|111.2|112.4|113.2|112|111|111.2|112|111|112.8|111|109.8|107.8|105|108.2|108.2|108.4|110|108|107.4|106.6|107.6|110|108|109.4|114|115.6|115.2|114.4|112.2|102|101.6|102.4|99.3|98|92.9|89.7|90|87|89.2|95.8|96.2|95|94.8|98|99.1|98.6|97.6|98.8|101.6|102|102.2|100.8|103.8|106.4|106.8|106.4|106.2|106|105.4|105.4|105.8|106.8|106.8|106|107.4|105.6|107.4|108|108|107.6|108.4|105.8|106|108.6|110.8|110.4|112.2|113|112|113|112.2|112.4|113|115||115.2|115.6|115.8|118|118.6|118.4|117.2|117|116.2
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||90.7|92|90.6|90.9|91.8|91|90.9|89.4|88|88|88|87.9|87.4|85.9|86|86.2|87.5|87.3|88.1|89.3|88.9|89.6|88.6|87.5|87.3|88.2|89|87.5|84.9|83|81.1|80.3|81.1|||||81.6|80|80|80.4|82.5|84.7|85|84.2|84.6|83|82.2|85.9|83.1|82.2|86.2|89.5|90.1|91.2|93.1|94.2|94|95.1|96.9|95.9|95.4|96.6|98.9|100.2|96.1|93.9|94|91.1|90.8|92.9|93.5|96.2|96|100|103.8|100.2|107.2|108|112.6|112.375||||||110.375|111.875|113.125|114.75|112.375|112.375|112.875|110.125|114.125|111|107.125|105.625|107.75|104.625|103.25|102.75|101.5|101.75|100.75|100.5|100.375|99.875|100.625|100|99.375|97.625|98.375|97|98.875|99.25|99.375|96.125|94.375|94.375|96.25|96.375|96|97|96.125|97.5|97.875|98|100|100.25|97|96.875|99.375||102.75|105|99.125|99.625|97.5|93.75|92.5|93.625|92.5|92.75|93.375|93|92.5|92.375|92.375|92.625|92.5|92.375|93|92.375|92.125|93.375|94|94|92.625|93.75|93.875|94.375|94.125|93.625|91|89.625|89|89.125|89.25|89.25|89.5|88.625|88.125|89.375|86.875|87.5|88.25|87.5|88.625|87.25|87.375|88.75|86.875|85.5|85.125|84.25|84.25|84.875|86.875|85.625|86.375|83.375|84|82.625|84.375|83.625|88.375|88.75|86.25|84.5|88.5|90.5|92.125|92.5|92.625|93|93.125|93.125|91.875|93.375|90.75|88.75|88.375|88.5|87|86.875|86.625|86.75|87|87.5|86.125|88.75|88.25|86.875|84.25|84.125|84|84.125|84.375|83.75|83.875|81.5|80.75|80.125|78.375|77.125|76.625|75.625|75.875|75.875|76.125||75.625|76.375|76|76.375|77.125|76.375|76.125|76.25|76.5
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||10.06|10.02|10|10|10.04|10|10.04|10|9.92|10|10.06|10.06|10.12|10.34|10.42|10.4|10.16|10.06|9.71|9.74|9.71|9.74|9.7|9.57|9.49|9.33|9.3|9.31|9.3|9.26|9.27|9.22|9.24|||||9.17|9.15|9.15|9.12|9.12|9.25|9.17|9.09|8.97|8.8|8.84|8.98|9.05|9.03|9.35|9.47|9.52|9.68|9.95|10.04|10.24|10.5|10.5|10.38|10.14|10.08|10.3|10.4|10.44|10.56|10.6|10.6|10.5|10.5|10.58|10.6|10.52|10.54|10.66|10.6|10.76|10.76|10.82|10.8||||||10.94|10.76|10.52|10.42|10.54|10.72|10.7|10.7|10.8|10.8|10.84|10.9|10.92|10.9|10.96|10.96|10.96|10.98|11|11.02|11.02|11.02|11.02|11|11.04|11|11.02|11.04|11.08|11.06|11.08|11.06|11.02|11.08|11.14|11.1|11.14|11.12|11.14|11.2|11.16|11.2|11.26|11.3|11.28|11.2|11.34||11.4|11.78|11.3|11.24|11.24|11.34|11.3|11.56|11.56|11.8|11.78|11.86|11.76|11.7|11.46|11.42|11.36|11.34|11.3|11.2|11.2|11.3|11.26|11.26|11.3|11.28|11.34|11.14|11.2|11.06|11.04|11.02|11|11.04|11.02|11|11|10.92|10.98|11|11.1|11.26|11.28|11.38|11.38|11.3|11.32|11.48|11.54|11.4|11.48|11.38|11.34|11.34|11.4|11.36|11.36|11.22|11.16|11.22|11.2|11.16|11.78|11.32|11.1|11|11.76|11.98|11.98|11.92|11.98|12|12|12.12|12|12.08|12.04|12.08|12.04|12.14|12.22|12.26|12.2|12.24|12.3|12.32|12.34|12.36|12.34|12.38|12.34|12.32|12.34|12.26|12.32|12.4|12.46|12.56|12.58|12.58|12.56|12.54|12.56|12.54|12.66|12.52|12.6||12.58|12.6|12.6|12.66|12.8|12.64|12.62|12.64|12.7
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||33.5|33.5|33|33.1|34.1|33.7|34.6|34.6|36.4|36.15|36.5|36.6|36|35.6|35.4|35.9|36.1|36|36.6|36|35.65|35.9|33.1|33|32.7|33.25|32.75|32.9|32.35|31.45|31.35|30.3|31.9|||||32.05|32|32.6|32.8|32.75|33|32.95|31.8|32.15|31.1|31.15|32.65|32.2|32.15|34.45|35.25|35.1|35.9|37.45|38.75|38.9|38.4|38.5|38.6|37.6|37.5|37.8|37.5|37.35|36.85|36.9|36.45|36.65|37.1|36.95|37.75|38.35|37.65|38|38.5|39.25|39.15|39.7|39.5||||||39.9|40.1|39.85|39.75|40.3|40.1|40.7|40.9|41.5|40.9|40.4|40.15|40.65|40.4|40.9|41.35|41.35|41.6|42.85|43.15|42.45|41.9|41.6|41.15|40.15|39.9|39.9|39.7|39.9|40.25|40.4|40.5|40|40.1|40.8|41.4|42.05|41.9|41|40.9|40.25|40.15|40.7|40.9|41|40.2|42.25||42.2|41.6|43.25|43.75|43.25|43.3|43.2|44.7|44.45|44.2|44.7|46.45|45.6|45.35|45.8|45.1|45.1|43.7|44|44.1|43.7|44.4|45|44.85|44.6|45.1|44.15|43.75|43.8|43.85|43.95|43.7|43.05|43.35|42.85|42|43|43.4|43.15|44.05|43.4|43.7|43.6|43.85|43.85|43.45|43.75|44.7|44.75|44.6|44.45|44.2|43.1|43.15|42.5|41.35|41.35|39.3|39.75|39.85|39.55|39.9|42.45|42.3|42.05|42|42.25|43.55|43.55|43.45|44|43.5|43.05|43|43.5|42.45|43.9|43.6|43.6|44.7|44.95|44.8|45.3|44.5|45.1|45.05|44.95|45.4|46.2|46.8|47.2|46.75|46.65|45.5|44.9|45.5|44.5|46.3|47|47|47|47.6|47.5|47.45|47|47.35|48.2||47.95|48.05|48.5|49.7|49.7|49.85|50.1|49.9|49.8
08436|11704|/equities/al-babtain|TADAWULALL||24.9|25.05|24.92|25.05|25.1|25.2|25.7|25.7|25.65|26|25.35|25.45|25.55|24.88|24.42|24.96|24.74|24.54|24.4|24.68|23.74|23.3|22.96|23.16|23.4|23.6|23.3|22.72|22.6|21.96|21.6|21.48|22.46|||||22.42|22.4|22.48|22.68|22.8|23.06|23.02|22.96|22.7|22.08|22.5|22.92|22.16|21.96|22.92|23.18|23.3|23.82|24.86|26.25|26.7|26.8|26.3|26.25|26.1|26.15|26.1|26.35|26.7|26.2|26.05|25.75|26|25.65|25.8|26.85|27.15|27.35|27.8|27.8|28.55|28.35|28.4|29||||||29.05|28.95|28.4|28.2|28.45|28.8|29.15|29.35|29.65|29.25|28.8|28.5|28.3|28.35|28.55|28.65|28.65|28.55|28.8|28.9|28.7|28.75|28.7|28.3|28.55|28.7|28.3|28.35|28.25|28.5|28.2|28.3|28.25|28.25|28.4|29.5|30|30|29.85|30.05|29.75|29.65|30|29.95|30|29.6|30.4||30.25|30.15|31.05|31.3|31.3|31.15|31.1|32.85|32.75|32.65|32.7|32.6|32.75|32.7|33.65|33.7|33.8|33.15|33.35|33.5|33.1|33.75|34.25|33.85|33.6|33.2|33.05|32.8|32.6|32.55|32.6|32.4|31.95|31.8|31.4|31.25|31.4|31.5|31.05|31.8|31.35|31.55|31.75|31.65|32.35|32.25|32.7|32.85|32.65|32.55|32.85|32.8|32.4|32.35|32.6|32.15|32|31|30.95|30.9|30.3|30.3|32.1|32.05|31.95|31.2|32|33.4|33.55|33.8|34.35|34.2|34.2|34.4|34.15|35.4|36|36|36.25|36.6|36.75|36.8|37|37.1|37.25|37.3|37.3|37.55|37.45|37.45|37.8|38.05|37.85|37.6|37.25|36|36.35|37.75|37.85|38|38.45|39|38.85|38|37.8|37.75|38.1||38.2|38.55|39.4|39.3|39.05|38.65|38.45|38.5|38.4
08437|11706|/equities/alabdullatif|TADAWULALL||21.14|21|20.66|21.02|21.9|21.6|22|22.26|22.2|22.32|22.6|22.56|22.98|20.9|20.8|20.86|20.9|20.58|20.2|19.62|19.32|19.04|19|19.08|18.92|18.84|19.08|19.6|17.82|17.14|16.4|16.08|17.2|||||17.1|17.1|17|17.08|17.68|17.9|17.16|16.98|17.44|16.18|16.3|17.12|16.9|17.6|17.94|18.82|19|19.9|20.52|21.32|21.24|21.62|21.6|21.6|21.6|21.56|21.16|21.26|21.14|21.28|20.5|20.56|20.46|21.28|21.26|21.64|22.12|22.48|22.2|22.2|22.9|22.7|23|22.24||||||22.78|22.56|22.22|21.8|22.44|23.52|22.22|22.3|22.62|22.5|22.8|22.6|23|22.26|22.86|23.12|23.08|23.16|24.12|23.98|24.4|24.5|24.44|24.46|24.34|24.3|24.34|24.38|24.5|24.9|24.98|25|24.86|24.84|25.15|26|26.25|25.25|24.74|25.15|25.2|25.85|26.35|26.45|26|25.3|26.65||26.7|26.7|27.65|28|28.2|28.05|27.9|29.1|29.15|29.55|30.2|29.85|29.15|29.1|29.25|29.65|29.45|29.1|29|28.9|28.8|29.1|29.65|29.9|30.25|30.3|29.8|29.6|29.7|29.9|29.65|29.7|28.95|29.2|28.5|28.3|29.3|29.55|29.35|29.3|29.05|29.25|30|29.85|30.45|30.35|30.9|31.9|31.5|31.5|32|31.8|31|31.2|31.9|31.1|28.3|27.5|27.05|27.05|26.3|26.75|29.7|29.6|29.5|28.25|29.85|31.35|31.75|31.8|32.9|33.8|34|34.1|34.3|34.75|35|34.6|34.25|35.45|34.6|34.35|34.45|34.5|34.7|34.45|34.35|34.6|34.25|34.3|34.7|35.05|34.9|35.05|31.9|31.7|32.3|33.65|34.05|34.35|34.5|34.4|34.85|35.25|33.8|34.45|34.95||34.7|35|34.9|35.5|35.65|35.85|36.35|36.45|36.1
08438|1057695|/equities/alahli-reits|TADAWULALL||11.5|11.38|11.32|11.44|11.44|11.36|10.96|10.94|10.94|10.88|10.86|10.8|10.8|10.8|10.8|10.82|10.86|10.88|11.1|10.4|10.34|10.4|10.22|10.48|10.46|10.42|10.48|10.18|10.24|10.24|10.24|10.14|10.24|||||10.2|10|9.95|9.98|10.26|10.58|10.96|11.18|11.2|11.22|11.34|11.34|11.4|11.48|11.64|11.5|11.3|11.24|11.34|11.54|11.32|11.22|11.18|11.26|11.2|11.2|11.34|11.26|11.28|11.28|11.18|11.24|11.28|11.32|11.44|11.58|11.58|11.7|11.7|11.72|11.86|11.9|11.88|11.9||||||11.94|11.92|11.9|11.96|12.08|12.1|12.02|12.18|12.18|12.1|12.1|12.18|11.98|11.92|12|12.08|11.94|12.04|12.06|12.12|12.1|12.04|11.98|11.9|11.88|11.82|11.76|11.7|11.8|11.84|11.8|11.86|11.96|11.98|11.96|12|12|12.1|11.72|11.88|12.02|12.06|12.04|12.06|12.12|12.16|12.2||12.18|12.18|12.38|12.64|12.94|12.82|12.38|12.66|12.56|12.52|12.54|12.6|12.6|12.7|12.92|12.2|12.12|12.08|12.12|12.1|12.06|11.98|11.98|11.98|11.96|11.9|12.14|12.06|11.96|11.96|11.94|11.76|11.7|11.56|11.48|11.42|11.44|11.4|11.4|11.8|12|12.04|12.32|12.32|12.36|12.4|12.48|12.5|12.36|12.36|12.34|12.3|12.34|12.36|12.44|12.3|12.28|11.82|11.78|11.8|11.96|11.9|12.44|12.42|12.34|12.36|12.5|13|13.16|13.18|13.26|13.22|13.34|13.3|13.22|13.48|13.46|13.44|13.6|13.66|13.78|13.92|13.9|13.5|13.6|13.62|13.34|13.44|13.66|13.4|13.36|13.32|13.2|13.34|13.28|13.3|13.32|13.56|13.68|13.8|13.9|13.88|13.92|14.24|14.06|13.64|13.5||13.46|13.54|13.5|13.62|13.64|13.68|13.6|13.68|13.54
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||54|54.4|53.8|53.9|55.9|54|53.3|52.8|50.6|50.8|50.7|50.7|50.4|50.5|51|49.7|50|50.4|51|50.1|50|49.6|49.35|48.8|48|48|47.85|46.2|45.7|44|42.4|42|42.1|||||40.9|39.7|40.5|42.3|43.75|45|44.55|43.45|43.6|43.35|44.05|46.3|42.75|43|46.25|48|47.9|47.3|47.85|48.7|48.6|48.35|49.05|48.95|48|48.3|50|51.4|48.95|48.1|49.15|46|43.8|44|44.15|46.3|45.65|47.9|48.8|46|48|49.05|51.4|52||||||51.8|51.5|52.3|53.5|50|51.1|53.3|53.3|55.3|55.2|56.4|56|55.8|51.1513|49.9513|48.7512|48.6762|46.8762|46.2012|45.7512|46.5012|46.6512|46.5012|46.8762|46.5762|46.5012|46.5012|46.2762|46.5762|46.6512|45.0011|44.1011|42.6011|42.1511|42.3011|42.7511|42.7511|42.8261|42.2261|43.8761|44.9261|44.7011|45.3761|44.1761|44.3261|43.7261|44.7011||44.5511|44.5511|44.7011|44.3261|43.9511|42.3011|41.176|41.9261|41.251|41.251|40.951|41.026|41.251|41.4761|41.9261|41.7011|41.326|41.326|41.7761|42.0011|41.026|40.276|40.576|39.826|40.201|40.951|40.501|41.101|38.851|38.101|37.2759|36.9759|36.3009|36.2634|35.9259|37.5009|35.8509|34.7634|34.6134|34.9509|34.2384|33.9384|34.1634|33.8259|33.8634|34.2759|33.7509|33.4508|32.3258|32.2133|31.4633|31.5758|31.8383|31.5758|31.7258|31.5758|32.4758|31.8758|31.9508|32.1758|32.4008|32.3633|34.4634|33.7509|33.9009|33.7884|34.6134|35.2509|34.5384|34.3884|34.3884|34.5759|34.3134|34.5009|34.5009|33.0008|32.6258|32.5508|32.3633|32.3258|32.3258|31.7258|31.6508|31.3883|31.7258|31.7258|31.6133|32.4383|32.7008|32.1758|31.6133|31.6133|31.6883|31.4633|31.8008|31.2758|31.6133|31.7258|31.5008|31.7258|31.5008|30.7883|30.6758|30.1508|30.0008|29.8508|30.0008||30.0008|30.3758|30.5258|30.5633|31.1258|31.4258|31.8008|31.5758|31.8758
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||70.3|71.1|70.5|71|71.8|71|71.2|72.2|71.6|71.6|71.2|72.7|72.4|72.2|74|75|75.3|75.1|75|76|75|72.1|71.3|71.5|70.7|72.3|71.8|71.8|70.4|67.6|66.8|67.2|66.8|||||67|67|66|65.1|66.7|67|65|64.2|67.6|66.5|65.9|68.8|69|67.7|70.5|73.5|72.9|74|76.3|77.9|77.4|77.8|79|78.5|77.1|77.1|76.3|75.8|75|74.2|74.3|74.1|73.5|74|74.5|75.9|75.5|73.9|74.5|74.1|76|76.1|77.5|77.7||||||78.9|79.2|78.2|78.5|78.5|78.8|78.8|80|81.3|80.1|77.6|78.3|78.7|79.9|80|79.6|79.5|79.2|77.4|78|77.7|78.4|80|80.5|81.6|82.7|82.1|80.5|79.2|78|76.1|76.5|76.6|79|79.2|79.4|80.4|80.5|81.6|80.7|80.5|81.1|83|83.9|82.9|81|82||81.5|81|82.9|82.1|81|81|80.5|82.3|81.8|79.4|79.4|78.6|79|78.8|79.8|78.2|76.1|75.5|72.8|71.9|71.9|72.7|73.9|74|74|73.5|72.9|73.5|72.8|71.3|69.5|69.4|69.5|68.9|68.8|66.9|66.6|66.8|67.5|68|67.5|68|68.5|68.2|68.7|69.2|70|69.9|69.5|69.1|70|68|68.8|68|68.6|68|69.5|69.1|69.7|65.5|66.6|68.4|70.5|71.9|72.2|72.9|74|76.4|76|77|77.1|75.5|76|76.8|76.5|77.8|77.7|76.1|75|75.2|74.6|75.1|74|73|73.3|73.1|73.1|74.2|73.5|73.3|74.4|73.1|71.8|72.4|71.6|70.9|71.7|72.8|72.5|73|73.1|73.7|72.9|72.1|74|74.9|73||73.6|74.3|73|73.8|71.4|72.3|72.9|73.5|69.9
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||22.78|22.34|22.12|22.8|23.18|23.06|23.34|22.12|20.12|19.68|19.74|19.6|19.24|19.12|19.02|19.3|18.2|18|18.04|18.42|18.26|18.2|18|18.06|18.06|18.38|18.52|18.08|17.62|17.52|16.8|16.8|17.8|||||17.92|18.2|18.74|20.82|20.82|20.8044|20.6581|20.841|21.17|20.4753|20.3656|20.9872|20.8775|20.2559|20.9141|21.9378|22.0475|22.7422|23.7294|24.1682|23.7294|23.7294|23.8391|23.7294|23.9123|24.2413|23.9488|24.0219|24.351|24.4241|23.5101|23.2907|23.9488|24.1682|24.7532|24.8995|24.8629|25.4845|25.6673|25.9963|25.7038|25.2285|24.2048|24.0219||||||24.4973|24.4607|24.2413|23.8026|24.0219|24.2413|24.2779|23.9854|24.2779|24.351|23.9854|23.6197|24.0951|25.0091|25.0457|25.3748|25.4845|26.0329|26.5448|26.947|27.2395|27.4223|26.1426|26.1426|26.3254|26.5082|26.2889|26.2157|26.2889|26.5082|26.8739|27.2395|27.2395|27.4223|27.6417|28.2998|28.0073|27.3492|27.4954|27.8245|27.6783|27.8611|28.4095|28.5923|28.5558|28.4461|29.3967||29.2139|29.0676|30.0183|30.2377|29.3967|28.9945|28.5192|29.4333|29.6892|29.5795|29.4333|29.6892|29.9086|29.9452|30.0549|30.128|30.1645|29.4333|29.6161|29.2139|29.4333|29.7258|29.9817|29.9817|29.872|29.9817|28.9214|28.8117|28.6289|28.8483|29.0676|28.9945|28.5923|28.6655|28.5558|28.1536|28.6655|28.4461|28.7386|29.8355|30.0549|30.4205|31.0055|31.5539|32.1024|31.4442|31.7002|31.9927|32.724|32.3949|31.7368|31.7002|31.5905|32.0293|31.8099|31.4077|31.8099|30.8958|30.6764|30.3839|29.6161|29.5064|31.298|31.1152|31.2614|30.7495|31.2614|31.0055|30.9324|30.8958|31.4442|32.5411|33.2724|33.1261|32.5046|33.7477|34.8812|34.9177|34.5521|35.0274|35.7953|36.1243|35.1371|34.3693|34.7715|34.7349|33.7843|34.1865|34.8081|35.6124|35.9415|35.5028|34.6252|34.6252|33.638|33.8209|34.7349|36.0512|36.4534|36.5631|36.8556|37.5868|38.0256|37.66|38.0987|38.6837|38.3912||38.4278|39.1591|39.415|40.1097|40.4753|40.9141|39.8172|39.9634|39.6344
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||37.95|38.3|38|38.4|39.05|39.1|39.4|39.25|38.35|37.9|38.3|38.15|38|37.65|37.95|37.55|37.65|37.35|37.65|37.9|37.95|38.05|38.1|37.4|37.25|37.55|37.6|37.3|36.3|34.6|33.15|32|33.35|||||33.3|33.15|33.4|33.2|33.4|34|34.25|33.95|33.9|32.65|32.8|34|32.5|32.35|34.6|35.5|35.75|35.4|35.2|36|36.3|37|37.3|37.35|37.1|37.5|38.5|39.25|38.65|38|38.05|36.1|35|35.25|35.95|36.75|36.9|36.5|37.4|36.7|39.5|40.8|41.8|41.55||||||41.45|41.4|41.35|41.7|40.5|40.65|41|41.05|41.6|41.5|41.75|41.6|42.1|41.75|41.95|42|41.8|40.3|39.7|38.7|38.85|38.85|39.15|39.2|38.9|38.85|38.5|37.65|38.2|39.1|37.25|36|34.65|34.2|34.2|34.45|34.05|33.65|33|34.35|35.55|35.5|35.75|35.5|34.7|33.7|34.55||34.85|33.85|32|31.95|31.15|30.4|29.6|30|29.4|29.35|29.1|29.65|29.4|29.55|29.55|29.95|29|28.35|28.05|27.95|27.6|27.45|27.65|27.65|27.75|27.9|27.65|27.2|26.75|26.65|26.15|26.1|25.4|25.1|24.94|24.62|24.8|23.96|23.86|24|23.7|23.7|23.66|23.62|23.76|23.64|23.64|24|23.3|22.9|23.02|23|22.98|23.02|23.24|23.02|23.2|22.5|22.66|22.78|23.02|22.9|24.3|24.04|23.68|23.48|24.72|25.5|25.5|25.6|25.55|25.8|25.4|25.7|24.96|24.96|25.1|24.94|25|25.2|25|25.05|25.15|25.1|25.4|25.3|25.5|25.55|25.05|25.05|24.76|24.82|24.72|24.66|24.6|24.36|24.5|24.46|24.38|24.42|24.48|24.14|24|23.72|23.5|23.52|23.68||23.58|23.84|23.74|23.98|24.04|24.04|23.86|23.92|23.56
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||23.68|23.4|23.22|22.48|23.56|24.22|24.58|24.6|24.3|24.3|24.9|24.8|23.88|24.02|24.18|24.04|24.16|24.2|23.5|22.62|21.1|21.02|21.22|20.86|20.84|21.02|21.22|20.6|20.32|20.4|20.56|20.22|21.68|||||21.8|21.86|21.9|22.26|22|22.2|22.32|22.68|22.78|21.9|21.98|22.52|22.7|22|23.26|21.22|21.16|21.92|23.02|23.8|23.9|23.96|23.78|23.74|23.72|23.72|23.64|23.66|23.88|23.6|23.4|23.6|23.54|24.18|23.96|25|24.48|23.5|23.4|23.3|24.1|24.08|24.46|25.7||||||25.2|24.7|24.52|23.9|24|23.84|24.2|24.5|24.26|24.24|24.48|24.7|24.38|24.44|24.98|25.05|24.7|24.72|25.2|25.5|25.4|26.05|26.1|25.3|25.2|24.58|24.5|24.5|25.05|25.15|25.15|25.05|25.3|25.05|25.7|25.5|26.1|25.2|25.7|26.15|25.55|26.2|27|27.1|28.35|26.5|28.2||27.9|27.85|28.85|29.2|28.8|29.05|28.65|30.4|31.1|30.75|31.5|31.85|30.85|30.95|30.65|31|30.85|30.6|30.85|31.45|29.95|30.5|31.2|31.5|31.65|31.35|31.7|31.8|32.2|31.55|31.9|31.75|31.8|31.3|31.3|31.45|32.25|31.4|31.95|32.85|32.05|33|32.7|33.8|35.55|34.4|32.8|32.8|33.2|34.25|31.4|30.9|31.45|29.8|28.1|27.8|28.05|28|27.3|28|28.45|27.7|27.8|27|25.05|24.2|25.45|26.7|27.25|27.1|27.2|27.6|27.85|27.7|27.45|27.7|29.2|31|30.9|30.85|30.55|30.45|30.65|30.8|31.45|30.85|31|30.7|30.9|31.2|32.2|30.55|30|29.95|28.9|29.4|29.95|31.3|32.5|32.8|33.05|33.5|33.1|32.95|33|33.2|34.05||34.25|34.5|34.45|34.75|34.9|35.05|35.4|35.65|35.75
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||19.14|19.26|19|19.2|19.24|19.44|19.6|19.62|19.9|19.9|19.46|19.4|19.5|19.2|18.8|18.38|18.3|18.5|18.02|17.72|17.44|17.26|17.04|17.16|17.36|17.58|17.44|17.28|17.14|17.02|16.9|17|17.68|||||17.76|17.82|17.84|17.98|18.12|18.52|18.5|18.42|18.4|18.12|18.08|18.26|17.86|17.9|18.88|19.16|19.04|19.84|20.5|21.28|20.9|21.02|21.1|21.08|20.98|21.06|21.26|21.26|20.94|20.7|20.74|20.64|20.4|20.82|21.24|21.48|21.54|21.52|22.46|22.58|22.38|22.54|22.92|23.06||||||23.14|22.68|22.5|22.08|22.9|23|23|23.04|23.2|23.46|23.42|23.44|23.1|23.5|23.5|23.64|23.38|23.12|23.52|23.74|23.88|23.82|24.32|24.3|23.82|23.32|23.48|23.58|23.02|23.46|23.72|25|25.25|25.3|25.5|24.56|24.62|24.6|24.46|24.08|23|24|22.9|22.16|22.06|21.5|22.34||22|22.24|22.52|22.8|22.6|22.7|22.8|23.1|23.14|23.28|23.3|23.22|23.2|23.28|23.2|22.76|22.7|22.5|22.4|22.5|22.46|22.6|22.78|22.78|22.82|22.76|22.86|22.9|22.66|22.56|22.76|22.76|22.54|22.46|22.38|22.4|22.82|22.78|22.42|22.5|22.4|22.6|22.9|22.96|23.4|23.16|23.1|23.8|24.44|23.08|23.32|22.52|22.16|21.96|22.32|21.22|21.18|20.4|20.32|20.38|19.92|20|21.32|20.96|20.8|20.5|21.46|22.04|22.08|22.12|22.7|22.9|22.86|22.6|22.8|23.6|24.14|24.1|24.08|24.18|24.24|24.46|24.1|24.18|24.38|24.42|24.26|24.5|24.92|24.96|25.15|24.78|24.94|24.52|23.98|24.2|24.58|25.35|26|26.1|26.2|26.4|26.8|26.7|26.65|26.55|27.2||27.2|27.3|27.6|27.35|27.55|27.35|27.55|27.65|27.35
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||17.1|16.88|16.76|16.94|17.52|17.62|17.56|18.1|18.28|17.96|17.58|17.56|17.1|17.02|16.8|17.04|17.2|17.12|16.94|16.72|16.32|16.04|15.82|15.9|15.98|16|15.52|15.4|15.56|15.5|15.4|15.1|15.82|||||16.1|16.12|15.96|16.16|16.2|16.3|16.16|16|16.36|15.86|16.12|16.6|16.44|16.1|16.66|17.7|17.5|17.02|17.6|18.28|18.26|18.36|18.3|18.44|18.58|18.26|18.1|18|18|18.1|17.54|17.62|17.3|17.82|18.12|18.6|18.5|18.24|18.54|18.6|18.94|19.22|19.6|19.42||||||19|18.32|18.2|17.8|18.2|18.66|18.92|18.86|18.92|18.54|18.66|18.64|18.46|18.86|19.12|19.28|19.12|19.18|19.44|19.5|19.4|19.5|19.28|18.72|18.6|18.54|18.44|18.54|18.68|18.76|18.46|18.36|18.4|18.44|18.66|18.82|18.66|18.42|18.54|18.6|18.42|18.52|18.92|19.02|18.9|18.6|19.56||19.72|19.68|20.14|20.28|20.1|20.12|20.1|20.8|20.84|20.82|21.12|20.7|20.6|20.7|20.84|20.9|20.7|20.68|20.6|20.56|20.24|20.36|20.62|20.7|20.98|20.88|20.9|20.68|20.74|20.72|20.66|20.2|20.1|19.98|19.88|19.98|20.26|20.04|19.88|20.36|20.3|20.62|20.84|21.22|21.66|21.7|21.76|22.28|22.42|22.74|22.28|22.16|22.04|22.12|22.18|22.2|22.5|22.56|22.66|21.9921|22.2488|21.3931|22.2916|22.0777|21.1193|20.8283|21.821|22.3344|22.3344|22.5056|22.5911|22.7195|22.7195|22.5911|22.2061|22.7623|22.9334|23.2329|22.8906|23.3185|23.4469|23.4897|23.6608|23.7036|24.217|24.2598|24.3882|24.3454|24.0031|24.1314|24.4309|23.9175|23.9175|24.0031|23.7036|23.7036|24.0459|24.4737|24.5165|24.217|24.1314|24.5165|24.4309|24.3454|24.5593|24.7732|24.8588||24.816|24.6877|24.7305|25.0727|24.9016|25.1583|25.3295|25.2439|25.415
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||49.65|49.3|48.05|48.45|49.4|50|50.6|51|50.8|51|50.9|51.6|51.4|51.8|50|49.75|49.95|48.85|50.3|48.9|47.8|47.6|46.65|46.5|47.2|47.25|45.65|45.5|45.3|44.4|43.75|42.85|44.05|||||44.4|43.8|43.5|45.25|46.2|46.1|45.3|44.65|45.5|43.1|42.25|43.9|43.1|42.65|43.6|46.3|47.45|48.75|49.9|52.4|52.5|52.1|53|52.6|51.7|51.5|51.4|51|50.5|50.2|49.35|48.65|49.35|49.3|49.6|49.7|49.85|49.25|51.2|49.9|51.8|51.5|51.9|51.4||||||52.6|51.9|51|49.05|49.15|50.3|51.1|51.7|52.1|52.2|52.4|52.1|52.5|53.4|53.9|54.8|54.8|53.6|54.2|55.1|55.5|55.5|55.7|55.5|54.8|54.1|53.8|53.7|54|55|54.9|54.7|54.6|55.5|58.3|57.8|55.6|54.1|54|54.5|53.7|54.8|56.1|56.9|55.7|53.4|55.9||56.1|56.1|58.6|58.6|58.4|58.9|58|60|60.4|60.1|61|60.8|60.7|61.6|61.9|62.2|62.1|62|62.1|61.5|61|61.2|62.2|62.7|63|63.4|61.8|61.6|60.4|60|60.4|59.6|58.5|59|58|56.5|58.5|58.4|58.8|60.2|59.6|59.4|60.2|61|63.1|64|60.7|63|63.6|63.7|63.9|64.8|62.7|61.7|63.4|60.8|58.5|56|55|56.4|54.2|53|58|57.7|56.6|55.9|56.7|59.7|61.1|59.9|61.7|62.6|62|62.5|62.6|64.7|67.2|67.8|66.7|67.3|67.3|67.9|67.9|67.6|69|68.4|68.2|69|70|71.5|72|70.7|71.2|70.3|67.4|68.2|69.5|73.1|72.3|73.3|74|75.5|76.4|77|76.4|77.7|79.9||80.1|80.7|80.9|82|82.7|83|83.9|83.9|85.2
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||7.72|7.75|7.7|7.72|7.73|7.76|7.82|7.81|7.77|7.78|7.75|7.67|7.61|7.65|7.6|7.67|7.7|7.66|7.65|7.69|7.6|7.65|7.69|7.7|7.8|7.81|7.96|8.08|8.05|8.06|8.08|8.11|8.15|||||8.12|8.12|8.08|8.07|8.09|8.13|8.15|8.14|8.13|8.06|8.03|8.15|7.91|7.88|8.14|8.3|8.33|8.38|8.44|8.55|8.64|8.64|8.66|8.67|8.64|8.6|8.61|8.64|8.63|8.64|8.66|8.6|8.55|8.69|8.68|8.84|8.84|8.86|8.9|8.88|8.96|8.89|8.84|8.82||||||8.84|8.84|8.82|8.82|8.81|8.81|8.81|8.81|8.8|8.81|8.8|8.86|8.85|8.87|8.87|8.86|8.88|8.89|8.9|8.9|8.88|8.91|8.88|8.9|8.86|8.84|8.84|8.83|8.84|8.86|8.87|8.89|8.87|8.86|8.89|8.86|8.85|8.87|8.86|8.84|8.86|8.86|8.88|8.9|8.9|8.85|8.9||8.93|8.93|8.95|8.91|8.88|8.94|8.92|9|8.96|8.99|8.99|9|8.95|8.93|8.95|9.04|9.02|9|9.01|8.99|8.99|8.98|9.03|9.04|9.06|9.04|9.03|9.05|8.91|8.83|8.84|8.72|8.66|8.64|8.62|8.63|8.63|8.67|8.62|8.65|8.63|8.64|8.65|8.68|8.66|8.66|8.67|8.7|8.69|8.66|8.67|8.63|8.61|8.6|8.69|8.52|8.58|8.57|8.53|8.6|8.6|8.57|8.74|8.75|8.8|8.78|8.85|9|9.1|9.2|9.16|9.34|9.31|9.32|9.3|9.34|9.36|9.3|9.28|9.32|9.25|9.19|9.16|9.12|9.16|9.15|9.01|9.05|9.09|9.33|9.45|9.57|9.55|9.51|9.58|9.56|9.61|9.62|9.64|9.62|9.66|9.66|9.68|9.66|9.65|9.61|9.61||9.64|9.64|9.68|9.71|9.71|9.63|9.64|9.65|9.62
08448|11747|/equities/alkhaleej-trng|TADAWULALL||16.12|16.3|16.12|16.22|16.62|16.48|16.74|16.74|16.76|16.74|16.72|16.54|16.28|16.1|15.96|15.82|16.1|15.6|15.64|15.74|15.4|15.3|14.94|14.84|14.98|15.28|15|14.9|15.02|14.84|14.36|14.2|14.7|||||14.08|13.92|13.84|13.9|14.38|14.7|14.6|14.6|14.9|14.4|14.32|14.84|14.8|14.2|14.92|15.5|15.38|15.64|16.02|16.78|16.98|17.1|17.08|16.92|16.84|16.8|16.76|16.7|16.84|16.58|16.68|16.5|17.2|17|16.9|17.16|17.1|17.1|17.6|17.5|17.96|17.9|18.04|18.06||||||18.12|18.12|17.9|17.98|18.04|18.44|18.62|18.52|18.8|18.86|18.44|18.26|18.62|18.94|19.2|19|18.9|19.18|19.58|19.18|18.66|18.94|19.14|18.74|18.48|18.34|18.36|18.4|17.74|17.98|18.04|18|17.98|17.8|17.84|18.04|17.86|17.68|17.72|17.96|17.78|17.92|18.18|18.24|18.3|17.7|18.66||18.52|18.5|19.1|19.18|19.1|19.1|19|19.82|19.7|19.4|19.36|19.38|19.3|19.48|19.46|19.66|19.8|19.56|19.4|19.14|19.18|19.32|19.8|20.2|20.1|19.58|19.46|19.14|19.04|18.86|19|18.94|18.5|18.28|18|18.04|18.34|18.34|18.52|19.1|18.92|19|19.28|19.4|19.72|19.62|19.94|20.3|20.44|20.32|19.98|19.72|19.64|19.86|19.5|18.94|19.12|19|19.5|18.7|18.44|18.5|19.5|19.4|19.34|18.92|19.54|19.92|20.14|20.18|20.46|20.32|20.3|20.58|20|20.44|21.22|21.7|20.8696|21.6816|22.1688|22.25|22.5342|22.6155|23.0621|22.8185|22.8591|22.8997|22.9403|23.1839|23.4275|23.5899|22.6967|22.2906|22.0064|22.1688|21.6004|22.7779|22.9403|22.8591|23.0215|23.2651|23.1433|22.9809|22.9809|23.3463|23.3463||22.9809|22.8591|23.0621|23.2245|23.5493|23.5493|23.6305|23.8335|23.5899
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||125.8|126|126|125.8|125|126.8|126|126.4|126|123.4|123.8|123|121.2|120.6|123.4|124|121.8|120|116.2|116.2|115.8|115|113.4|112|113|113.4|111.6|114|113.6|113.2|112|111|111.4|||||113.8|113.6|113|115|114|117.2|119|117.6|121.8|116|114.2|117.4|114.4|111|115.4|115.8|115.4|117|117.4|119.2|117.6|118.8|120|119|120|120.6|121|119|119|118|118|113.2|112.2|111.6|116.2|123|120.6|120.8|121|119|119|118.6|121|120||||||116|113.8|112.6|109|110.8|104.2|98.7|99.5|99.8|100|99.4|99.2|98.9|99.5|99|98.5|98.8|102.6|98.2|94.5|96.4|97.2|97.7|98.4|99.5|99.6|99.3|100.6|100.2|100.6|100|99.4|99.9|99.1|100.2|102|103.2|99.5|98|96.9|95|96|97.3|97.5|99|97.5|102||102|101.6|102.2|102.8|102.4|102.8|102.4|105.6|105.8|104.8|104.6|104.2|104.4|104.8|104.4|104.2|108.6|107.6|109|107.8|107|108.4|111.2|113.8|112.2|113.8|109.8|110.8|107.4|107.6|106|106.8|104.4|103.2|101.6|100|102.8|102.4|102.2|105|104.8|103|106.2|107.2|109.4|106.8|106.4|108.6|102|99.1|100|100.4|99.1|97.3|95.9|93|93.4|90.2|88.9|88.4|91.5|90.3|97|96.2|95.2|95.1|96.9|98.8|98.6|98.6|99.6|101.4|102|99.7|99|102.8|114.2|117.6|117|118.4|119.2|118.2|119|119.6|121|119.8|120.2|119|121.6|122.2|123|120.4|118.6|118.6|116|116.8|120|122.4|123.6|124|124|123.4|124.6|125|125.6|126|125.4||126.8|127|127.4|125.2|125.6|125|125|124|123.4
08450|11617|/equities/allianz-sf|TADAWULALL||14.84|14.92|14.6|14.44|14.8|14.52|14.66|14.92|15.18|14.9|15|15.08|14.16|14.2|14.5|14.6|14.86|14.66|14.44|14.36|14|13.6|13.26|13.34|13.6|13.34|12.92|12.6|13.68|15.18|15.02|15.3|15.76|||||16|16.26|16|16.46|16.4|16.68|16.52|16.5|17|16.48|16.38|16.7|16.4|16.02|16.72|17.48|17.54|17.66|17.86|18.88|18.8|19|18.86|18.56|18.62|18.34|18.26|18.32|18.22|18|17.74|17.4|16.64|17.16|17.92|18.5|18.5|18.38|19.8|19.84|20.18|20.46|20.5|21.72||||||21.18|21.3|21.7|21.8|22.4|22.38|22.9|22.92|23.1|23.2|23.5|23.52|23.9|24.2|24.46|24.58|24.4|24.5|25.15|25.05|25.3|25.8|26.05|26|26|26|25.95|26.75|27|26.6|25.15|23.92|23.94|23.96|24.86|25.1|25.05|25|25.05|25|25.35|25.75|25.7|25.7|26|25.85|27.1||27|27.45|27.9|27.65|27|25.7|25.7|25.7|25.85|25.65|26.05|26.15|26|26.5|26.4|25.9|25.8|26.05|26|26.2|25.85|25.8|26.35|26|25.1|25.1|25.2|25|25.25|25.15|25.25|25.5|25.5|25|25.15|24.96|25.4|25.85|25.85|25.35|25.7|26.15|26.05|26.45|26.6|26.5|25.8|26.45|26.45|26.6|26.5|26.1|26.4|26.35|26.55|26.5|26.05|26.5|27|26|25.7|25|26.5|26|25.2|24.86|25.15|25.1|25.1|25.35|25.65|24.92|24.9|24.2|24.1|24.5|25|25.2|25|25|25|24.96|25.2|25|25.45|24.96|25|24.7|24.64|24.12|24.4|24.02|23.92|23.66|23.5|23.64|24|24.68|24.56|24.5|24.62|24.72|25.05|25.15|25.3|25.4|25.5||25.25|25.6|25.3|25.8|26.1|26.2|26.35|26.4|26.5
08451|11628|/equities/acig|TADAWULALL||15.48|15.3|15.2|15.5|15.5|16|16.06|16.24|15.78|15.5|15.8|15.66|14.8|14.74|15.1|15.24|15.16|14.84|14.8|14.38|14.1|14.18|14.1|14.16|14.26|14.28|14.12|14.08|14.2|14.2|14.04|14|14.34|||||14.6|14.4|14.38|14.18|14.18|14.46|14.8|14.9|15.24|15.3|14.92|15.24|15.22|15.12|15.84|16.64|16.58|16.46|17.02|17|16.92|16.32|16.08|15.68|15.36|15.2|15.08|15|15|15.28|15.3|15.4|15.1|15.5|15.82|15.98|16.3|16.04|16.3|16.3|16.28|16.1|16|16.5||||||16.16|15.32|15.02|14.94|15.8|16.1|16.08|16.28|16.16|16.14|16.18|16.48|16.32|16.5|16.56|16.74|17.1|17.14|17.74|17.98|17.9|18.1|19.1|19.16|19.16|19.12|19.02|19|18.84|18.82|18.74|18.56|18.48|18.4|18.48|18.68|18.7|18.7|18.88|18.9|18.6|18.56|19.06|19.32|19.8|19.3|19.7||19.6|19.32|19.84|19.94|20.1|19.98|19.74|20.42|20.56|20.76|20.82|20.1|20.02|20|20.14|20.2|20.26|20.06|20.8|21|20.9|20.7|21.1|21.04|20.9|20.78|20.84|20.9|20.84|21.14|21.4|20.84|20.96|20.84|21.3|21.68|22.72|23.6|22.6464|22.9287|22.3014|22.5523|23.1483|23.6501|23.6815|23.6501|23.5247|23.9324|23.8069|23.7442|23.211|23.1483|22.9287|22.3641|21.925|21.7995|22.1445|21.4231|21.0154|21.4231|21.8622|20.984|21.8622|22.2073|20.1998|20.1057|20.6703|21.2976|21.7995|22.0191|22.1132|23.0228|23.0228|22.8973|23.3051|24.6538|25.9712|26.2221|25.7516|26.128|26.2221|26.2535|26.1908|26.4103|26.6299|26.4417|26.6613|26.5672|26.6299|26.9122|27.1004|26.6613|26.4103|26.5044|26.0967|25.6576|26.3476|27.0063|27.2572|27.1631|26.8495|26.9749|27.0377|27.1631|27.2572|27.3827|27.5082||27.32|27.6336|27.0377|27.2572|27.2886|27.4454|27.6023|27.5395|27.1945
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||52.8|53.4|52.8|53.6|53.1|54.1|54.7|54.6|53.4|53.6|53.9|54|53.4|52.8|53.5|53.2|53.4|53.4|52.7|52.8|52.5|52.2|52.8|52.7|52.4|51.7|51.2|51.1|50.4|50.4|51|51.9|50.2|||||51.5|51|51.5|52.5|52.4|52.8|51.9|51.5|52.5|51.9|51|52.7|52.5|50.6|53.2|52.1|52.4|51.8|53|53.8|53.2|52.4|53.6|53|51.6|53|54.8|54.5|53|51.7|52|49.05|50.1|52.6|52.1|52.5|52.5|52.8|54.1|52|54.4|53.7|53.5|52||||||52|51.3|51|51.3|51|51|51|50.8|51.6|51.8|52.1|52.2|53.2|53.2|52.8|52.2|52.5|51.5|52.1|51.3|51.2|50.9|51.4|49.8|49.5|49.4|49.25|48.85|48.95|48.65|49|47.9|47|47.6|48.05|49.1|49.5|49.8|49.9|50|49.8|50.3|51.3|50.1|49.8|49.3|51.2||51.6|50.8|51.9|50.8|50.3|49.85|49.3|50.1|49.55|49.95|50|49.65|49.15|50|49.7|49.1|49.35|48.85|49.05|49.45|48.4|48.8|50|50|49.7|50.1|49.35|48.55|48.25|48.2|47.95|47.95|48.1|48.4|48.35|48.4|48.35|48.75|48.25|48.6|48.4|48.2|48.35|48.5|48.2|48.3|48.6|48.2|48.2|48.25|48.8|48.7|48.65|48.5|48|47.7|48.45|47.4|47.45|47.85|46.75|47|49.15|49.7|49.4|50|51.5|52.2|52.4|52.9|52|52.4|52.3|52.5|52.2|52.6|53.2|52.1|52.5|52.7|53.2|52.9|52.9|53.2|53.3|53.5|53|53.8|53.9|53.5|54.3|54|53.5|53.5|52.5|53.3|54.4|55.6|56.2|56.8|57|57.3|58|57.5|56.7|57|57||57|57.1|57.8|58.4|57.7|56.9|57.3|57.5|57.2
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||92.7|91.8|91.4|90.8|90.1|89.5|92.8|95.7|87|79.1|79.1|79.6|79.3|80.2|80|79.5|80.3|81|82.4|79.7|77.2|76.4|76.7|75.7|75.1|75.8|74|72.9|72.4|71|69|69.2|70.1|||||71.5|71|69.9|69.6|71.4|71.4|71.3|71.4|74.5|74.2|74|79|79.3|80.2|85.5|95|91.6|83.3|90|88.4|83.3|82|82.9|79|77.4|74|72|70.3|68.7|67.2|67.2|68|69.5|70.3|72|73.3|74.2|73.9|75.3|75.6|77.7|78|79.3|80.1||||||79.2|78.5|78|77.5|77.9|78.9|79|80.5|81.4|81.4|82|81|81|81.2|81.9|82.5|82.7|82.1|82.9|84|84.9|86|84.9|84|83.8|84.6|84.3|84.2|84|83.9|84.7|83|81.5|81.1|82.4|83.2|84|85.5|87.3|88.1|85.8|86.9|85.2|84.9|84.5|84|85.6||85|84.5|85.2|85.7|85.6|86.5|84.5|87.6|87.2|87.7|87.2|84.5|83.7|83.9|84|83.6|82.4|81|81.7|80.7|79.9|80|81|80.7|80.7|81.2|81.6|82.2|82.9|82.5|82.4|81.8|81.5|81.7|79|78.5|78.5|77.7|78|79.7|78.8|79.1|79.9|80.1|80.3|79.8|81.2|82.5|82.4|82.7|82.5|82.4|82|82.4|83|81.9|83.1|82.4|83|83.2|83.2|82.8|84|84.1|82|82.5|84.5|85.3|86|84.8|83.5|84.6|85.6|84|84.9|87.7|88.4|89|89.1|92.5|93.4|92.6|93.3|91.8|92|91.2|90.7|90.6|91.9|92.5|92.1|90.4|90.8|89.6|87.6|89.5|89.9|90.7|90.8|91.3|90.8|92|93.9|94.4|97.4|98.7|98.9||98.6|99.5|99.4|100.6|102|100.4|99.4|99.6|99.2
08454|11671|/equities/alsorayai-group|TADAWULALL||49|49.1|47.7|48.2|50.1|50.5|50.1|48.5|48.95|49.1|48|46.6|47.75|47.6|43.3|40.05|40.6|37.05|35.4|33.2|31.95|31.45|30.4|31.4|32.35|33.25|33.9|32.1|32.1|32.1227|32.55|31.6566|33.4045|||||31.6955|31.9285|31.812|32.0451|33.0161|33.5988|32.6277|32.4335|33.0938|31.6566|30.6467|32.317|31.7732|31.7343|33.7153|36.745|37.3665|37.8714|38.4541|41.2119|41.6003|43.1929|41.8334|41.0954|40.1631|39.9689|40.6293|40.9012|41.0565|40.1631|39.697|39.5805|39.9301|40.3574|39.7747|39.0756|38.8813|37.8326|39.1144|39.2309|39.6582|39.5417|39.7359|39.2309||||||40.202|40.3185|40.3962|39.7359|40.1631|39.9689|40.2797|40.202|40.7846|40.8235|40.94|40.6681|41.7557|42.1053|41.7557|41.2896|41.0177|39.8136|40.8623|41.8722|43.1929|45.4457|45.9507|45.4069|46.1449|44.5912|43.6201|43.3871|43.892|44.7854|44.8242|44.8242|44.7854|45.135|46.6887|46.9994|47.2325|46.106|46.3391|47.116|46.9217|48.2035|49.33|50.0097|50.0097|49.1358|51.2721||49.4271|49.9126|52.1461|52.7287|52.5345|52.1461|51.9518|54.3795|53.7969|53.6026|53.7969|54.1853|54.5737|54.6708|54.865|55.5448|55.8361|55.0592|54.9621|54.865|54.5737|55.2535|56.4187|57.0985|57.3898|56.9043|55.8361|55.2535|55.1563|55.0592|55.1563|56.0303|54.1853|54.865|53.2142|52.7287|54.9621|55.5448|55.9332|57.8753|57.4869|57.3898|59.7203|61.1769|63.3133|63.1191|63.7988|63.1191|60.4972|59.6232|60.4972|60.5943|59.9146|55.739|57.0985|54.6708|54.2824|52.4374|55.5448|56.9043|56.2245|55.8361|61.274|61.0798|57.1956|56.8072|60.6914|65.2554|65.4496|68.3628|66.5178|71.3731|72.8297|71.4702|73.2181|76.3255|82.9287|75.4115|75.4115|77.4871|74.7197|74.9964|71.8139|72.0907|74.3046|74.3046|75.1348|74.5813|74.0278|74.3046|75.2732|75.6883|75.965|72.9209|73.336|71.8139|75.1348|83.1603|92.2927|92.0159|91.1857|93.9531|88.5567|87.3113|85.9277|86.2044|87.7265||85.9277|86.7579|89.5253|84.4056|83.2986|78.8708|78.7324|77.9022|74.7197
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||64.8|64.4|63.1|63.4|64.7|65|64.1|64|63.5|63.2|64|63.8|63.1|62.7|62.9|62.9|63.7|64.8|63.7|63.5|64|62.1|60|58.7|58.7|59.7|59.8|55.6|54|51.3|49.6|49.1|51|||||53|52.6|55.3|56.8|58.2|59|60.2|58.1|58.3|58|59|58.7|56.5|57|60|59.5|60.2|58.9|63|69|69.5|70.3|70.9|70.3|69.2|71.2|72|69.4|69.6|67.9|67|67.3|68.6|68.3|75|77.7|79.1|78.2|79|77|77.6|78|77.5|75.8||||||76.9|77.3|76.7|77|76.6|77.2|78.7|79.6|79.6|79.4|79|73.9|71.4|70.2|69.4|68|68.4|69.2|70.5|71.1|64.7|65|64.1|64.7|64.1|62.1|64|64.1|64.5|62.4|61.6|62.3|61.3|62.5|62.5|62.6|63.8|64.1|63.7|64.6|63.5|64.7|62.1|60.9|60.8|60|61||61|61.1|63.7|63|63|62.7|61.5|63.9|64|64.5|64|63.9|64.5|63.3|62.3|62|62|62.1|61.3|60.5|61|61.9|62.4|62.2|62|62.8|61.3|62.2|62.3|61.8|61.8|60.7|57.8|55.5|53.3|52.7|53.8|54|54|55.4|54.2|54.9|56|56.8|57.9|57.3|59|59|58.8|57|57.2|57.1|56.2|57.2|58.3|57.3|57|56.3|56.7|57.7|56.8|56|60.8|61.2|60|58.3|60|61.7|60|57.4|57.6|58.5|56.6|54.6|54.6|56.2|57.2|57.7|56.5|58.7|59.5|61|63.4|64.7|66|66.7|67.8|68|68.2|67|67.9|68.9|68.9|68|66.5|66.5|67.5|68.5|67.8|67.5|68.2|69.4|67.6|66.7|66.8|67.8|69.1||68.9|68.1|67.1|68.9|68.9|69.9|69.9|68.9|68.2
08456|19027|/equities/amana-insurance|TADAWULALL||12.8|12.68|12.7|12.26|13|13.1|13.02|13.24|13.18|12.92|13.12|13.4|12.34|12.24|12.2|12.54|12.9|12.32|12|12.2|12|11.78|11.9|12.32|11.98|11.64|11.58|11.4|11.76|11.84|11.56|11.4|11.52|||||11.7|11.9|11.02|11.26|11.74|13.04|13.76|14.32|14.5|14.12|14.14|15.28|15.06|13.7|14.58|15.18|15.6|16.28|17.02|18.32|18.3|17.66|17.74|17.7|18.82|18.52|16.84|15.32|13.9371|14.4215|15.3175|15.7413|15.1964|15.8019|17.5576|17.5576|18.4355|17.8906|18.3144|18.5869|18.5566|18.4658|18.3447|18.5263||||||16.8614|15.3478|15.2267|13.8645|14.3851|15.1359|15.4991|15.59|15.1359|15.4386|15.7413|15.7716|15.1359|15.4083|15.8019|15.6202|15.6505|16.2559|17.2549|17.5576|17.8603|17.8906|18.1328|17.9209|18.2236|18.163|18.3144|18.163|18.2841|18.3447|18.6474|18.6474|19.0107|18.2539|18.5263|18.7685|18.8593|18.829|18.829|19.0409|19.1923|18.9804|20.2215|19.3739|19.7372|17.9511|18.8593||19.0409|18.9198|19.6766|20.1004|20.0702|19.9491|19.9794|20.5848|20.1913|19.9491|20.9178|20.0399|18.2236|18.375|18.7382|18.829|19.0712|19.0712|19.1317|19.2528|19.1317|19.1317|19.5555|19.828|20.161|19.7675|19.9794|20.2518|20.0096|20.5242|20.827|22.1892|22.28|21.614|21.1902|20.9481|21.5535|20.827|21.0086|21.4324|21.3416|21.614|21.3113|21.6746|21.947|21.7957|22.4011|22.946|23.0973|22.8552|22.5525|22.4314|22.7038|22.9157|23.0671|22.4616|23.4303|22.8552|21.4929|22.3708|24.8228|22.5827|20.5545|18.7079|17.0127|16.8311|18.1933|18.9198|19.2831|19.4042|20.0096|22.0984|22.7038|22.7644|22.946|25.2164|26.6997|26.6694|27.517|27.9711|28.9095|29.0609|29.7571|29.4847|30.4534|30.8772|30.6956|29.4544|29.7269|30.6956|31.6037|29.0912|29.0609|29.0609|29.1214|29.3031|28.0922|29.3031|30.0598|30.0901|30.1507|30.2717|30.5745|30.5745|30.8166|30.9377|30.7561||30.7561|31.1799|30.9983|31.301|31.4826|31.301|31.4221|31.4221|31.4221
08457|11690|/equities/amiantit|TADAWULALL||40.95|41.6|41|41|40.4|41.2|42.1|40.7|40.6|40.9|40.3|39|40|37.8|37.5|37.2|36.8|35.35|35.15|34.3|33.55|33.2|33.3|34.3|34.1|34.5|34.3|34|33.8|33.5|33.2|32|33|||||32.8|32.95|32|33.1|33.15|34|33.8|34|32.5|31.8|31.45|33.1|31.95|32|33.9|35.7|36.1|38|39.9|41.05|41.45|42|41.35|41.3|41.55|42.4|41.95|41.45|40.85|40.25|40.95|40.85|40.65|41.45|42.1|42.6|42.95|42|42.85|42.55|44|44.7|44.7|43.75||||||44|45|43.1|43|44|43|43.45|44|42.4|42.6|42|40.6|41.2|41.7|42|42.05|42.6|42.9|43.95|44.9|45.45|45.85|46.4|46.45|47.55|47.25|43.8|43.05|43.7|45.1|45.2|46|46.5|46.45|49.2|49.3|49.6|49.9|50.6|51.3|50.6|51.7|56.8|56.8|56.8242|57.6|60.5091||60.5091|60.7677|61.7374|62.901|63.1596|61.2848|56.2424|55.9192|55.9838|56.1778|55.6606|55.8545|56.0485|56.9535|57.2768|58.1172|57.7939|57.9232|57.4061|57.4061|57.2121|58.1818|59.6687|59.0222|58.505|58.3758|57.5354|57.4707|57.4707|57.5354|57.4061|57.4061|56.4364|57.3414|57.1475|57.0182|58.0525|57.8586|58.505|60.4444|58.2465|59.2808|59.9919|56.5657|59.4101|60.6384|61.4141|61.4788|61.4788|59.5394|59.2808|58.505|56.2424|57.4707|58.9576|57.5354|56.1131|54.9495|54.2384|54.9495|51.2|51.3939|54.7556|54.0444|55.0141|51.5879|53.0101|55.0141|54.0444|53.1394|54.5616|56.7596|56.7596|57.4061|56.1778|58.8283|64.7111|71.8869|72.0162|73.0505|74.0848|74.3434|75.5071|76.3475|79.7737|77.5111|74.2141|74.9252|75.6364|76.6061|78.0929|79.1919|75.701|76.0242|72.2747|71.7576|72.6626|74.9252|75.8949|76.3475|77.0586|77.0586|77.3172|77.6404|77.5758|78.0929|78.5454||78.1576|77.5758|78.2222|79.0626|79.5151|79.8384|80.5495|81.2929|79.2566
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||18.2|18.42|18.24|18.32|18.52|18.7|18.78|18.84|18.88|18.8|18.76|18.7|18.54|18.36|18.36|18.44|18.4|18.32|18.18|18.26|18.2|18.08|17.98|17.96|18|18.7|17.58|17.66|17.56|17.34|17.36|17.36|17.56|||||17.58|17.7|17.7|17.9|17.92|18.12|18.1|17.9|18.1|17.92|17.9|18.16|17.98|18.04|18.9|18.84|19.06|19.1|19.4|19.82|19.92|20.04|20.08|20.08|20|19.9|20|19.82|19.76|19.96|19.22|19.24|19.04|19.24|19.72|20.68|21.58|21.56|21.76|21.66|22.04|22.04|22.1|22.24||||||22.12|22|21.86|21.78|21.82|22.24|22.58|22.46|22.68|22.76|22.2|22.16|22.1|21.74|21.58|21.6|21.68|21.7|21.66|21.7|21.4|21.6|21.54|21.34|20.88|20.72|20.38|20.34|20.3|20.76|20.66|20.58|20.42|20.32|20.5|20.42|20.6|20.38|20.48|20.6|20.28|20.3|20.4|20.44|20.28|20.1|20.68||20.74|20.8|21.3|21.58|21.46|21.4|21.38|21.86|21.9|21.88|21.9|21.92|21.94|22.04|22.12|22.1|21.82|21.86|21.68|21.5|21.6|21.72|21.94|22.22|22.38|22.1|21.76|21.56|21.52|21.46|21.28|21.24|21.14|21.26|21.12|21.18|21.22|21.16|21.14|21.2|21.12|21.06|21.26|21.32|21.3|21.26|21.48|21.78|21.66|21.74|22.02|22.02|22.06|21.9|21.72|21.5|21.7|21.1|21|21.16|21|20.88|22.6|22.72|22.68|22.2|23.5|23.6|23.36|23.68|24.16|23.94|24.24|24.38|24.2|24.8|25.25|25.45|25.35|25.5|25.65|24.84|24.76|24.62|24.84|25.1|24.4|23.92|23.74|23.56|23.48|23.28|23.26|23.38|22.94|22.8|23.08|23.32|23.42|23.48|23.54|23.44|23.34|23.3|23.34|23.5|23.52||23.6|23.74|23.74|23.94|23.82|24|23.64|23.46|23.36
08459|11646|/equities/anaam-holding|TADAWULALL|||25.95|25.4|26.1|27.1|27.2|26.9|26.4|27.1|27.2|27.1|27.15|27.45|27.95|28.05|26.8|26|25.95|25.5|24.24|23.7|23.18|22.78|22.96|23.46|23.56|23.36|23.6|23.84|24.72|23.42|21.3|21.48|||||20.1|20.28|20.52|21.86|22.2|22.44|22.22|22.26|22.76|21.96|22.12|22.2|21.9|22.82|25.35|28.15|31.25|32.65|32.55|33.6|35.1|36.3|35.7|35.2|32|30.45|31.2|31.2|30.35|30.85|31.45|32.1|34|35.5|39.4|35.85|32.6|32.3905|32.6419|30.4211|30.1697|30.463|30.1278|30.2535||||||30.6725|30.7144|30.5468|30.5049|30.1697|30.6306|30.5468|31.6362|32.9771|32.8514|32.4324|31.1334|31.4686|32.181|32.8095|33.1447|33.2285|32.8095|33.5637|33.9409|33.9409|33.4799|33.6475|33.9409|34.1085|33.899|33.7313|33.5637|34.0247|35.1979|33.1866|33.7313|33.1447|34.3599|33.9409|33.3542|30.3373|30.2535|30.3373|30.8401|30.0439|30.9239|31.6781|31.9296|32.3905|31.7619|32.8514||33.1028|33.3123|34.0247|34.7789|34.4018|33.9409|33.6475|35.1141|35.3236|34.6113|34.6532|34.6113|34.7789|34.9884|35.3236|35.4493|35.1979|34.737|34.6951|34.737|34.7789|34.6951|35.4912|35.5331|35.5751|35.9522|35.156|34.6532|34.6532|34.7789|34.8627|34.5694|34.3599|34.4437|33.6894|33.5218|34.0666|34.2342|33.4799|34.1504|34.0666|33.5218|34.4018|34.8627|35.617|35.5331|35.9522|36.9578|37.1673|37.1254|36.455|36.6645|34.8627|34.8627|35.617|34.2761|33.1028|32.0134|31.72|32.181|31.0077|31.0077|33.6475|33.7733|33.6056|33.438|33.5218|34.5694|35.1979|34.9046|34.9046|38.38|38.3825|37.3769|36.5388|36.9159|37.8797|37.9216|38.1311|37.8797|38.2568|38.5082|38.5501|38.5082|39.0529|38.8015|39.011|39.4301|39.1367|39.6815|39.9329|39.7653|39.6815|39.5977|38.8434|39.4301|39.7653|40.729|41.19|41.19|41.5252|41.9861|42.7403|42.7403|42.2375|42.4051|42.2375||42.2375|41.9861|42.3213|43.1594|43.4108|42.1537|41.5252|41.6509|40.9385
08460|11694|/equities/arabian-pipe|TADAWULALL||40.3|40|39.3|39.2|39.55|39.6|39.85|40.2|40.65|40.5|41.05|40.95|41.3|40.5|39.5|38.05|37.9|37.55|37.75|37.3|36.6|34.85|34.3|35.15|35|35|34.7|34.55|34|33.8|33.9|33.55|33.9|||||34.35|35.15|35.2|36.1|36|35.95|36.4|36.1|36|35.15|35.3|36.8|35.05|34.6|37.1|37.9|38.05|39.35|41.35|43|43.1|43.5|43|43.1|42.4|42.75|42.4|43.5|43|42.4|42.3|43.3|43.9|43.35|44.8|45.55|45|44.8|45.2|45.05|46.5|46.75|47.7|48.7||||||49.95|47.35|46.65|45.8|48.25|50|50.8|50.9|51|51.7|51.7|50.6|50.5|52.4|53|53.7|53.8|54.1|55.2|56.2|56.4|56.5|56.9|55.9|56.5|56.2|55.9|55.8|57|58|57.6|57.7|58.4|57.9|58.2|59|58.3|58.2|59|60.9|58.5|60.6|63.5|64.8|66.2|67.4|69.8||69.8|69.84|70.48|70.4|68.72|68.64|68.96|68.48|68.64|68.64|68.24|68.4|68.4|68.4|68.32|68.56|69.28|68.48|68.4|68.16|67.76|67.84|68.16|68.72|68.4|68.56|67.92|67.44|67.6|67.52|67.76|67.2|64.72|65.28|64.8|64.72|65.84|65.84|66|67.76|66.8|66.96|68.72|69.76|70.32|70|71.76|74|68.48|68.4|69.28|69.92|68.48|68.24|69.12|68.08|64.64|63.28|63.36|63.2|60.8|59.6|64.32|62.64|62.48|61.76|64.48|65.04|65.2|64.8|66.4|69.28|64.16|65.12|59.2|63.36|68.56|70.4|69.92|70.4|70.96|71.6|71.84|71.52|72.8|72.72|70.96|71.84|72.72|74|74.4|74.8|73.68|73.6|72.08|72.56|72.32|74|74.64|75.92|76.4|76.24|76.96|75.12|75.68|77.52|78.24||78.64|78.16|79.12|80.16|80.32|80.56|80.96|81.12|80.64
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||92.2|92.9|91.8|91.1|93|94.7|91.8|92|95.1|94.6|93.6|97.3|97.5|100.6|100.2|96|91.1|88.3|88|80|72.8|72.1|71.1|71.1|71.3|73.3|69.1|68.1|69.3|66.9|65.5|62|62|||||61.4|61.5|60.6|61.3|65.2|67.9|68.2|68.1|75.6|74.7|74.8|71.4|79.3|88.1|97.8|108.6|120.6|133.8|148.6|165|168|170.4|174.8|176.8|174.6|177.6|176|174|170.8|171.2|175|171.8|167.6|180.8|170.8|175.4|180|187.8|189.6|191|193|194.8|193.6|194.4||||||194|194.2|193.4|191.2|194.6|198.6|198|198.6|197.6|197.8|199|198|194|195.6|197.8|200|198|202|204.8|204.8|204.8|204.2|200|197.4|196|195.2|194.2|200|198.4|193|194.8|193.6|192.2|191.8|194.2|197.2|197.4|196.8|195.8|196.4|194.2|196|198|196|193|187.4|190.6||190.2|185.6|190|193.8|195|195.2|197.8|203|204.6|200.8|199.2|195|188.4|185.6|184.4|184.6|188.4|190.6|191.2|191.6|192|192.8|192.4|192.4|192|193.2|194.6|195.4|200|198.2|199.6|201.8|201.6|202|205|201|193.2|196|197|200|200.8|199.8|194.8|192|194|191|189|182.6|194|192.8|191.6|188|184.2|181.6|177.8|174|172|171.4|166.8|166|162.4|158.4|162.4|162|155.4|154.4|157.2|155.4|158|157|157.2|159.8|157.6|155.8|154.4|158|161.8|166.8|165.8|170.4|170.8|169.8|170.6|171.6|169|170|167|170.6|165|166.4|167.6|166|165|168|160.4|159.6|158.2|161|160.2|162.2|163.4|162.4|162.8|156.8|157|154|156.8||156.8|155.2|156.6|157.4|154.2|153.2|148.6|148|149.2
08462|1131253|/equities/arabian-centres-co|TADAWULALL||20.24|20.4|20.24|20.62|20.98|20.82|20.78|20.94|20.9|20.6|20.54|20.32|20.34|20.34|19.68|19.84|19.92|19.9|20.18|20.2|20.08|19.92|19.64|19.74|19.8|19.86|19.64|19.4|19.42|19.24|19.22|19.28|19.32|||||19.56|20.36|20.24|20.34|19.38|19.52|19.4|19.34|19.6|19.5|19.58|19.9|19.62|19.4|19.56|20.06|19.24|19.68|19.86|20.32|20.4|20.56|20.52|20.6|20.64|20.88|20.6|20.62|20.56|20.24|20|20.08|20|20.24|20.4|21.12|21.22|21.14|21.52|21.54|21.7|21.78|21.98|22.12||||||22.12|22.02|21.64|21.68|21.84|21.94|22.08|22.12|22.18|22.16|22.06|22.24|22.22|22.16|22.2|22.3|22.26|22.76|22.5|22.12|22.1|22.14|22.14|22.32|22.48|22.4|22.16|22.1|21.8|21.6|21.5|22.04|22.02|22.16|22.28|22.44|22.54|22.58|22.68|22.8|22.8|22.8|22.66|22.7|22.78|22.6|23.5||23|22.28|22.56|22.94|22.92|22.68|22.6|23|23|23.1|23.18|22.9|22.8|22.98|23.24|22.9|22.8|22.88|23.06|23.02|23.04|22.54|23|23.16|23.26|23.42|22.96|23|23.02|23.18|23.5|23.4|23.32|23.18|23.24|23.4|23.66|22.58|22.2|23.08|23.18|23.02|23.5|23.6|24|22|21.9|22.68|22.88|22.38|22.38|22.06|22.6|21.18|20.28|20.16|20.16|20.02|20|20.48|20.06|19.9|21.02|21.18|21.16|20.8|21.44|21.82|21.48|21.28|21.26|22.36|24.84|24.78|24.7|24.86|25.15|25.1|24.82|25.15|25.5|25.55|25.5|25.4|25.05|25.2|25|25.25|25.45|25.55|25.1|24.94|24.34|24.44|24.2|23.98|23.4|24.2|24.1|24|24.2|24.6|24.78|24.48|24.46|24.52|24.76||24.62|24.88|24.98|25.2|25|24.88|24.88|24.86|25
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||261.8|267|268.8|260|258|256|256|246.6|240|236.6|233|236|233.4|229.2|229|224.8|228|236.6|237.4|241|236.2|236|237|231.8|228.6|229.8|224.8|222.2|228|218.2|214.4|212.2|216.8|||||206.8|204.4|203|200.2|197.8|199|197|192|199|198.6|196.8|207.2|201.2|205|211|212|211.6|214|216.8|222.8|224|225|224.2|216.4|217.6|215|213|216|221|215|215.8|215.6|218.8|218.4|222.4|224.2|221|216.2|222|226|233.6|237.8|241|238.8||||||242.2|233.8|221|224.8|227.8|229.2|225|218.4|219.8|218.8|220|220|221|218|217.6|216|213.6|225|217.8|213|211|207.2|207|207.8|204.6|201.8|200.4|200.4|200|201.6|200.2|201.6|201|202.6|202.4|204.4|206.2|203.4|205|201.6|204|204.4|203.4|203.8|204|202.4|207||204|201.6|204.4|206.4|207.2|203.6|202|204.6|204|203|203.2|201|201.8|203.8|206|206|204.4|202|204.4|206.4|203.6|205.2|211.8|211.4|212.4|213|202.2|198.8|197|194.8|193|191|191.6|193.2|196.4|189.6|193|188.2|186|188|184.8|183|183.2|186|184|180.6|182.4|186|184.4|181|180|180|181|179.4|185.2|186.6|190|188.6|186|188|189.8|189.8|197|198|198.6|200.2|198|199|199.6|198.2|202|198.8|200.4|198|200|201|198|198.4|200.8|201|203.2|203.8|199.4|199.8|202.2|202.2|201.4|203.2|205|209|209.2|205.8|203.2|203.6|204|207.6|205.4|209|211.6|203.6|209.2|218|196.2||||||||||||||
08464|11620|/equities/arabian-shield|TADAWULALL||17.38|17.48|17.28|17.32|17.86|18.06|18.26|18.5|18.72|18.5|18.62|18.6|18.4|18.56|17.84|17.9|18|17.88|17.84|17.48|17.1|16.98|16.74|16.86|16.96|16.94|16.78|16.7|16.82|16.94|17|16.44|16.7|||||17.04|17.3|17|17.06|17.58|17.72|17.14|16.88|16.9|16|15.7|16.06|15.8|15.6|16.46|16.5|17|16.7|17.42|17.94|18.1|18.16|18.06|18.08|18.24|18.04|18.04|18.06|18.12|18|17.88|18.12|16.7|16.58|17.06|18.3|18.38|17.86|18.6|18.9|19.2|19.38|19.5|20.2||||||19.64|19.12|19|18.58|19.7|20.42|20.6|20.5|20.4|20.56|21.08|21.1|21.16|21.34|21.52|21.8|21.86|21.58|22|21.78|21.6|21.52|21.58|21.22|21.32|21.5|21.5|21.4|21.38|21.86|21.54|21.1|20.86|20.84|21.26|21.68|21.2|20.9|20.94|21.4|20.98|21.16|22|22.12|22.3|22|23.48||23.6|23.76|24.16|23.32|22.8|22.86|22.8|23.82|23.72|23.4|23.7|23.54|23.44|23.26|23.24|23.24|23.26|23.4|23.34|23.16|23.2|23.5|23.78|23.9|23.6|23.9|24.06|24.5|25|24.92|24.98|25.4|25|24.6|24.46|24.62|25.4|25.3|24.98|26.2|26|25|25.3|25.15|25|25.5|26.6|27.85|27.45|27.9|26.9|26.25|26.15|25.9|26.25|25.45|25.7|24.8|23.92|23.8|23.7|22.8|24.6|24.38|24|23.88|24.08|25.15|25|25.5|25.2|24.9|23.9|23.3|23.04|24|24.26|24.28|24.08|24.28|24.36|24.1|24.36|24.26|24.64|24.4|24.46|23.8|23.26|23.3|23.7|23.2|22.66|22.6|22.46|22.7|23.1|23.7|23.72|23.52|23.68|23.8|23.86|23.76|23.78|23.8|23.72||23.8|23.84|23.74|24.04|24.26|24.22|24.38|24.34|24.4
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||23.24|23.5|22.68|22.8|23.4|23.74|24|24.04|24.08|24.02|23.32|23|22.9|22.78|22.56|22.34|22.5|22.44|22.74|23.5|23.58|22.88|22.5|22.42|22.3|22.44|22.4|22.4|21.48|21.26|21.3|21.32|21.96|||||22.3|22.22|22.34|22.3|22.52|22.64|22.6|22.1|22.64|22.54|22.28|23.14|23|21.9|23|23.06|23.22|23.52|24|24.64|24.5|24.46|24.7|24.82|24.7|24.92|24.44|25.15|25.6|24.96|25|25.05|25.05|25.2|25.55|25.65|26.5|26.95|27.5|27.5|28.95|29.55|29.75|30||||||30.6|29.9|29.25|27.95|28.05|28.1|28.8|29|28.8|28.75|28.75|28.1|27.95|27.85|28.1|27.8|27.7|27.85|27.95|28.15|27.65|28.15|26.85|26.9|26.8|26.85|26.6|26.45|26.7|26.9|27|26.9|27.05|27.05|27|26.45|25.95|25.8|25.75|25.95|25.65|25.75|25.95|26|26|26.05|26.05||25.4|25.7|26.4|26.35|26.35|26.05|25.9|26.6|26.4|26.4|26.3|26.15|26.15|26.4|26.8|27|27.15|27|27.35|27.05|27.4|26.85|27.6|26.85|26.15|26.35|26.2|26.05|25.8|25.45|25.55|25.5|24.84|24.7|24.82|24.8|25.3|25.4|25.75|26.05|25.75|25.75|26.05|25.95|26|25.85|26|26.15|26.6|26.7|26.65|26.5|26.35|26.55|26.55|26.25|26.35|25.8|26|26.1|25.6|25.5|27|26.65|26.55|25.9|27|27.8|28.1|27.8|28.2|27.8|27.2|27.15|26.9|27.2|27.3|26.2|26|25.8|26.55|26.55|26.6|26.25|26.8|27.15|27.15|27.4|27.6|27.75|27.6|27.1|26.6|26.8|26.45|26.3|26.95|27.3|27.55|27.7|27.55|27.65|27.5|27.4|27.5|27.6|28.4||28.45|28.5|28.55|28.5|29|29.65|29.85|30|30
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||32|31.95|31.5|32|31.8|31.6|31.55|32.15|32|32.2|32.05|32.15|31.85|31.55|32|31.45|31.5|31.75|32.1|31.9|31.3|31.1|30.4|30.5|30|30.65|30.9|31.1|30.3|30.2|30|29.65|29.6|||||30|29.9|29.45|30|29.5|30.95|30.25|30.9|30.85|30|30.35|30.05|28.9|29.35|31.4|30|29.25|29|30.8|31.5|31.25|30.5|30.9|30.2|30.35|31|31.3|30.75|30.05|30.55|30.8|30.5|29.95|28.75|28|29.25|29.7|30.55|30.2|29.2|30.9|32|33.7|35.45||||||35.2|35.4|33.45|33.55|32|32|32.8|32.1|33.2|32.8|32.2|31.8|31.8|30.25|30.05|29.3|28.95|27.85|27.9|27.25|27.8|27.75|27.8|27.6|27.75|27.4|27.4|27.4|27.1|26.65|26.2|26.7|26.4|26.7|26.35|26.9|27.2|27.25|26.9|26.95|28|27.8|27.65|28|28|28.4|29.15||29|28.75|29.5|29.3|29.3|29|28.05|28.9|28.8|28.7|28.45|28.4|28.1|28|28.15|27.7|26.9|26.8|27.15|27.25|27|26.75|27|26.8|26.95|26.6|26.5|26.8|26.2|25.7|25.1|25.35|24.98|24.98|24.38|23.82|23.24|22.86|22.4|22.44|22.26|22.48|22.7|22.5|22.58|22.3|22.1|22.16|21.98|22.02|22.2|22.06|22.4|22.7|23.28|22.98|23.14|23|21.9|21.88|21.5|21.9|23|23.06|23.18|23.2|23.64|24.42|24.24|23.78|23.76|23.86|23.8|23.7|23.1|23.12|23.18|23.18|23.1|23.18|23.12|23|23.02|23.2|22.9|23.2|23.24|23.48|23.18|23.14|23|23.18|23.16|23.14|23.04|22.8|23.04|23.1|23.12|23.12|23|22.8|22.96|22.6|22.58|22.42|22.66||22.4|22.64|23|23.14|23.28|23.2|23|23|23.1
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||15.8|15.94|15.6|15.94|16.72|16.22|16.56|16.66|17.02|16.88|17.06|17.16|16.92|16.5|16.26|16.44|16.28|15.96|15.88|15.88|15.54|14.9|14.78|14.96|15|15.28|15.04|14.84|14.76|14.48|14.28|14.08|14.54|||||14.6|14.48|14.36|14.5|15.08|15.4|14.54|14.44|14.64|14.16|14.08|14.58|14.12|13.92|14.76|15.12|15.26|15.86|16.42|17.38|17.66|17.84|18.1|17.8|17.5|17.42|17.16|17.38|17.48|17.28|17.08|17.14|17|17.18|17.24|17.7|17.78|17.78|17.7|17.7|18.04|18.16|18.16|18.18||||||18.5|18.1|18.1|18|18|18.08|18.46|18.56|19|19.42|18.08|17.72|17.76|18|18.4|18.76|18.4|18.52|18.9|18.8|19|19.22|19.22|19.24|19.44|19.44|19.5|19.38|19.6|19.94|20.02|20.28|19.9|20|20.14|20.36|20.46|20.6|20.18|20.48|20.1|20.08|20.28|20.58|20.7|20.02|20.92||20.96|20.82|21.54|21.76|22|20.18|20.18|21.28|21.4|21.54|21.8|21.7|21.7|21.68|21.52|22.04|22|20.72|20.12|19.96|19.98|19.92|20.16|20.2|20.22|20.3|20.12|19.92|19.78|19.9|19.56|19.52|18.76|18.68|18.5|18.5|18.94|19.06|18.9|19.34|19.02|19.22|19.5|20.02|20.2|19.88|20.3|20.88|20.66|20.42|20.78|20.2|19.8|20.3|19.5|18.66|18.6|18|18.14|17.8|17.4|17.58|19.12|18.9|18.76|18.3|19|19.52|20.08|20.22|20.56|20.7|20.7|20.52|20.54|21.44|22.08|21.86|21.58|22.02|22.5|22.66|22.78|22.78|23.06|23.12|23.02|23.16|23.1|23.48|23.76|23.5|23.28|23.24|22.78|23.1|23.18|23.86|24.42|23.72|23.96|24.24|24.9|25.95|23.6|23.68|23.96||23.94|23.92|24.1|24.42|24.64|24.4|24.64|24.76|24.7
08468|19029|/equities/united-wire-factories|TADAWULALL||32.5|31.8|31.15|31.35|31.3|30.8|31.1|31.45|31.6|31.8|31.65|30.75|31|30.75|31.1|32.3|32.05|31.95|32.2|31.85|30.95|30.15|29.1|28.7|28.9|28.95|28.85|28.55|28.95|28.25|27.75|27.35|28.2|||||28.3|28.55|29|29.8|29.6|30|29.75|29|28.6|28.4|28.3|28.4|27.2|26.9|28.1|28.3|28.4|29.15|29.25|30.15|30.55|30.7|30.6|30.4|30.6|31.05|30.7|31.05|31.45|30.55|30.5|30.6|29.5|29.5|29.15|29.75|29.95|29.3|29.9|29.9|30.3|30.6|31.2|30.85||||||30.65|30.55|30.1|30.05|30|30.15|30.8|30.65|30.9|28.85|28.35|28.25|28.5|28.6|28.2|28.15|28.55|29.65|29.3|29.05|28.65|28.7|28.55|28.3|27.75|27.45|27.35|27.3|27.9|28.3|28|28.25|28.1|28.15|28.45|28.75|28.5|28.4|28.5|28.3|27.95|28.2|28.65|28.05|27.95|27.9|28.9||28.9|28.8|29.6|29.9|29.35|29.4|29.65|31.15|31.15|31.45|31.8|31.8|31.5|32.1|31.95|31.75|31.8|31.6|31.4|31.05|31.15|31.15|31.7|31.95|32.35|32.3|32.1|31.8|31.35|31.15|31.2|31.2|30.6|30.5|29.9|29.75|30|29.85|29.9|30.5|30.15|30.55|30.7|31.15|32.15|31.75|32.05|32.7|32.3|32|32.1|31.8|30.7|31.1|31.2|30.25|30.4|29.4|29.05|29.45|28.5|28.2|30|30.3|29.95|29|30.25|31.15|31.8|31.9|32.15|32|31.45|31.4|31.25|31.8|32.65|33|32.65|33.9|33.55|33.7|34.25|34.7|35.65|35.7|35.75|36.75|37.1|37.4|37.8|38.25|37.5|37.5|35.9|36|36.4|37.2|37.4|37.9|38.15|38.2|38|38.25|38.2|38.75|39.4||38.35|38.5|39.1|38.5|37.95|38|38.1|38.15|37.8
08469|11670|/equities/astra-indust|TADAWULALL||50|50.7|51.1|50|51.6|48.55|48.8|48.85|48.7|48.2|48.5|49.2|46.75|45.1|45.45|45.4|44.85|44.1|43.6|44.5|43.95|43.6|42.15|42.3|43.7|43.85|44|43.85|44.85|45.6|47|45|49|||||47|46.05|46.65|46.75|46.55|46.45|47.3|46.95|47|47.05|46.85|48.2|47.8|47.95|47.3|47.7|47.3|46.3|47.75|50.2|50|48.8|49.1|49.1|49.65|49.75|50.7|49.6|50|49|48.75|48.35|47.6|48.5|49.5|52.3|50|48.2|49|48.25|48.9|50.8|50.8|53.3||||||49.8|47.45|46.3|47.6|48|48.15|49.95|49.8|48.3|49.25|47.75|46.6|45.85|45.45|45.4|45.6|46.4|45.35|46.05|46.35|46.65|47.9|44.1|44.5|43.4|41.3|40.5|40.3|39.6|39.8|40.05|39.9|37.8|38.65|38.9|39.1|39.65|39.9|39.75|39.55|39.25|40|39.05|39.2|38.15|37.5|38.85||38.65|39.05|40.4|41.25|41|40.9|40.5|42.35|42.4|42.6|41.75|42|41.75|42.55|42|42.75|42.95|42.95|41.4|41.4|41.6|42.5|43|41.6|41.85|42|42.45|41.8|40.7|40.4|40.15|40|39.6|40|39.1|38.45|39.1|39.8|39.85|41.5|39.45|40.7|38.9|39.4|40.6|37.75|37.6|37.9|37.45|37.4|38|38.35|37.1|37.1|37.7|36|36.05|34.95|34.8|35.8|36|36.35|38.75|39|38.65|38.2|38.1|39.9|39.45|40|41.1|42.3|41.85|41.95|41.75|42.6|43.1|43.1|42.75|42.95|42.9|43.2|43.15|41.75|42.6|42.4|41.7|41.65|41.8|41.8|42.35|42.35|42|40.5|39.9|39.2|40|41.6|42.2|42.2|41.9|41.95|42|41.95|42.45|42.5|42.8||42.6|42.95|43.45|43.6|43.75|44|43.75|43.25|43.1
08470|1142328|/equities/ataa-educational-co|TADAWULALL||55.7|56.6|55.5|55.3|54.5|54.6|55.1|54.9|54.8|55.3|55.2|55.9|56.4|55.5|55.8|56.6|57|57.8|57.4|57.4|58|57.3|57.1|57.1|58.8|58.3|58.1|58.1|58.6|58|57.7|58|59.7|||||61.2|60|59.7|60.1|61.4|60.2|59.8|62|62.2|61.5|61.5|59.6|57|55.4|61.5|59.7|59|58.1|57.9|57.2|57.1|56.5|56.4|55.4|55.9|54.8|54.8|54.5|54.2|54.5|55.5|53.6|53.5|52.3|53.3|57.4|57.8|57.5|58|57.6|58.2|58|58.1|58.5||||||58.8|58.2|57.4|58.1|59|59.7|58.8|60.1|61|60|61|60|60.9|60.1|62.2|60.4|62|60.1|59.6|58|56.5|55.6|54.6|54.9|56|55|56|57.5|59.7|59.7|60.8|61.7|63|62.2|62|64.4|65.8|66.4|65|65|64.1|65.4|66.1|66.2|65.9|65|65.5||65|65.8|67.2|66.2|64.9|64.8|64.5|66.6|68.1|66|67.1|66.8|64.8|66.3|66.2|64.5|64.7|65.5|65|62.2|62.5|63.4|63.9|62.3|61.7|61.7|61.5|61|61.3|60.8|61.4|58|57.1|58.3|58.3|58.1|58.8|57.9|58|60.1|59|58.6|60.7|60.8|61.8|61.4|62.5|64|65.6|65.5|64.3|62.9|60.8|61.9|62.1|62|61.9|61|61.2|60.8|60|59.3|61.5|62.1|62|61|61|63.1|63.6|62.3|63.8|62.8|61|59.9|60.4|61.4|62.9|62.9|62.6|64.4|64.4|65.1|65.3|64.7|65.3|63.7|63.8|65.8|65.2|66.1|66.4|67.3|65.5|64|62.2|61.2|60.6|62.1|63.1|63|64.4|62.5|62.3|61.4|61.3|62|62||59.9|60.8|61.2|63.2|64.1|64.2|64.2|64.5|64.3
08471|11626|/equities/alahli-takaful|TADAWULALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|33.95|34|33.35|33.1|32.7|32.65|32.85|32.75|33.1|33.7|33.5|34.15|35|35.05|35.1|35.95|36.5|37.5|38.25|38.85|39.2|38.8|39.7|38.9|39.25|39.25|38.65|38.35|38.05|37.9|37.5|35.75|37.9|38.25|37.8|36.9|40|41.15|41.55|42.2|42.5|43.5|43.4|43.7|42.4|43.85|44.8|44|43.3|43|43.1|43.05|42.55|42.1|43.45|43.25|42.95|43.5|41.45|41.5|41.6|41.2|40.95|40.8|40.35|40.2|40.7|41.6|41.8|40.75|40.5|40.6|40.85|40.55|40.5|40.65|40.3||39.9|40.65|41.1|41.35|40.75|40.5|40.3|40.1|40.3
08472|11753|/equities/atheeb-telecom|TADAWULALL||47.2|45.2|44.9|45.25|45.2|46.25|47|47|46.55|47.5|48.5|48.85|47.65|47.6|46.6|47.9|45.1|44.2|44.2|44.05|42.7|42.05|41.75|42.1|42.1|42.2|42.4|41.3|41.05|40.2|40.05|39.9|41|||||40.75|41.25|40.95|41.3|41.6|45.5|43|43.1|42|40.3|39.9|41|40.6|40.5|43.7|48|48.9|51.9|54.5|54.7|55.2|56.2|55.2|54.2|54.6|56|52.6|52.5|53.5|54.5|54.5|55.1|55.5|54.2|56.3|55.3|57.3|57.6|57.3|56|54.9|56.8|55.1|50.1||||||51.1|50.6|50.3|50|51.4|51.8|51.9|51.9|52|52.6|52.4|52|52.8|53.9|54|54.1|54.2|55.1|55.8|56.4|56.3|57.3|55.8|55.6|55.5|55.8|55.6|56.1|55.4|56.8|57.6|57.9|57.7|57.9|61.3|62|62.6|61.5|61.9|63.1|62|62.1|64.5|64.9|65.4|64.1|67||66.5|65.5|68.8|69.4|68.6|67.6|67|70.5|70.9|70.6|71|72.2|74.1|73.2|74.7|76.2|75.1|77.2|77.7|||86.3382|81.0056|81.7674|80.3707|82.4022|82.9101|80.3707|79.6089|80.1168|80.3707|80.4977|78.0853|77.9584|78.0853|78.0853|76.8156|74.6572|75.419|77.4505|77.0696|75.0381|76.8156|72.3718|73.8954|76.6887|78.2123|77.3235|79.1011|76.1808|75.546|70.2133|66.7852|67.0391|68.8167|68.0548|61.9604|59.9797|58.7608|60.4876|58.7608|58.1006|63.0777|62.0112|61.3509|60.8939|62.7222|64.7537|65.8964|63.611|64.4997|67.293|65.0076|64.8806|64.2458|62.8746|69.5785|71.61|71.1021|70.0863|68.5627|68.5627|71.483|71.1021|78.2123|78.4662|77.5774|78.3393|78.4662|79.6089|78.0853|76.4347|76.4347|76.3078|74.2763|77.0696|76.4347|78.7202|77.0696|78.0853|79.1011|80.4977|82.0213|82.9101|82.5292|83.0371|85.4495||84.5607|84.6877|85.3225|87.6079|87.4809|86.5922|85.8304|86.7191|86.3382
08473|11638|/equities/axa-cooperative|TADAWULALL||27.3|27.4|26.9|26.7|27.25|26.95|27.35|27.6|27.15|26.3|26.45|26.1|25.4|25.7|25.3|25.4|26|26.65|26.7|26.4|25.65|24.4|24.06|24.98|25.2|24|23.48|23.04|23.34|23.3|23.18|22.78|23.7|||||24.1|23.94|23.94|24.5|24.96|25.35|25.6|25.95|25.9|25|24.96|25.95|25.5|24.96|25.5|26.9|26.75|27.6|28.75|29.75|30.1|30.5|30.9|30.35|30.5|29.9|29.8|29.5|29.4|28.8|28.6|28.6|28.45|28.5|29|29.4|29.65|30.25|32.5|32.1|33|35.85|35.75|35.4||||||34.8|34.7|34.7|34.2|35.1|35.15|35.3|35.25|35.35|35.6|35.2|35.1|35.1|35.4|36|36.2|36.25|36.15|36.95|37|37.6|37.65|37.35|37.3|37|36.5|36.25|36|36.15|36.9|35.7|33.95|34.1|33.9|33.7|34.4|34.3|34.8|34.5|34.45|34.1|33.95|33.9|33.4|33.7|33|33.35||32.9|33|33.9|33.7|33.4|33|32.2|33.5|33.7|33.9|34.4|34|33.9|34.3|34.4|34.2|34.3|34.4|34.35|34.3|33.95|34.15|35|35.1|35.2|35.15|35.1|34.7|34.1|34.7|33.6|33.3|33.05|33|32.75|33|33.1|33|32.7|32.95|32.6|32.85|33|33|33.15|32.75|33.1|33.7|33.65|33.6|33.4|33.1|33.4|33.8|33.9|33.2|33.1|32.4|32.05|32.05|32.2|31.95|33.55|33.5|32.95|32.5|33.7|34.15|34.4|34.35|34.55|35.15|35.5|34.75|33.95|34.6|35.45|34.4|34.75|35.6|36|36.1|36.25|36|36.45|35.85|35.85|35.95|36|36.75|37.25|36.3|36.25|35.45|35.1|35.4|35.7|36.6|36.6|36.3|36.5|36.3|36.3|36.4|36.75|36.9|36.7||36.5|36.7|37.2|37.7|38.15|38.65|38.75|38.7|38.95
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||17.08|17.18|16.9|17.18|17.52|18.1|18.3|18.34|18.38|18.52|18.2|18.16|18.3|18.04|18.08|18.32|18.48|18.46|18.18|18.1|18.04|17.32|17.14|16.8|16.78|17|16.84|16.76|16.5|16.22|16|15.72|16.1|||||16.14|16.12|16.02|16.44|16.88|17.14|17.08|16.98|16.62|16|15.96|16.3|15.5|15.62|16.76|17.4|17.48|18.28|18.88|20.02|20.8|20.82|21.08|21.56|21.84|21.7|21.12|21.18|20.9|20.32|19.56|19.62|19.72|19.96|19.84|19.88|20.64|20|19.7|19.3|19.3|19.44|19.4|19.32||||||19.58|19.64|19.5|19.5|19.8|20.3|20.38|19.8|19.7|19.5|18.9|18.66|18.8|19.18|19.38|19.3|19.38|19.2|19.32|19.04|19.1|19.48|19.5|19.4|19|18.94|19.1|18.64|18.74|19.28|18.88|19.22|19.08|19.28|19.62|19.68|19.68|19.5|19.52|19.48|19.3|19.6|19.9|19.8|20.18|19.9|21.08||21.1|21.04|21.7|22.02|21.5|21.22|21|22.06|22|22.2|22.22|21.94|21.66|21.78|21.82|22.22|22.18|21.36|20.94|21|21.04|21.14|21.52|21.58|21.6|21.54|21.62|21.48|21.36|21.28|20.82|20.72|20.2|20.14|20|19.92|20.34|20.34|20.44|21.04|20.98|21.12|21.8|22.36|22.1|21.7|21.8|22.14|21.96|21.82|22.26|21.18|20.44|20.54|20.9|19.92|19.7|19.24|18.88|19.06|18.48|18.5|20.2|20.42|20.18|19.9|20.5|21.16|21.66|21.96|21.88|21.34|21.14|20.9|20.8|22.24|22.92|22.9|22.86|23.22|23.18|23.6|24.12|24.26|24.72|24.84|24.74|24.76|24.76|24.88|24.8|24.44|24.14|24.1|23.7|23.82|24.04|24.86|25.35|25.6|25.95|25.9|25.75|25.3|24.68|25.25|25.5||24.52|24.44|24.8|25.15|25.4|25.45|25.5|25.7|25.65
08475|997125|/equities/baazeem-trading-co|TADAWULALL||81.8|82.5|77.1|78.8|77.9|77.9|77.9|77.1|78|78|79|77.3|77.8|79.9|77.3|76.7|77|78.8|72.9|71.2|68.8|66.7|65.1|65.7|68|65.2|63.9|63.9|64.7|61.5|59.5|59.3|60.8|||||61.5|60.5|60.2|62.7|64.9|64.9|64.8|64|65.4|60.9|61|60.1|58.8|58.1|61.1|65.8|67|68.8|72|75.7|77|78.6|80|78.8|78.2|78.9|79.9|80.6|80.7|81.4|81.8|78.8|79.5|81|82.7|85.1|87.2|87|88.3|88.4|90.3|90.8|93.5|93.9||||||95.9|95.5|93.3|91.2|91.9|93.1|93|93.5|94.2|95|94.1|91.9|93.1|94.4|95.4|95.5|94.5|96.1|98.4|99.5|99.9|100.6|99.7|99.1|99.5|99.5|100.6|98.4|99.1|99.2|99.7|99.4|98.8|99.6|103.2|104|103.4|103.8|106|103|98.1|100.2|101.8|102|103|100.2|104.6||104.2|103.8|108.4|110.4|110.2|107.8|107|110.4|110.4|110.4|111.2|110.4|111.8|112.8|113.4|113.8|113.4|113.2|113.4|114.2|114.8|114.8|116.8|115.8|118.2|119.4|119.2|117.6|118|118.8|117.4|119|117|119.8|112.2|109|113.2|112.6|113.2|116.2|114.4|113.2|114.2|115|114.8|117.6|115.6|119|121|122.6|120.2|123.4|116.6|120.2|109.4|108.2|108|101|92|91.3|90.1|96.1|105|104.4|102.6|102.8|105.4|107.2|107.2|107.2|109.4|111.8|112.4|112|110.6|111.6|115.6|118.2|118.6|119.2|120.2|121|122|120|121.6|122.4|123.8|124.8|118|117|118.6|121|121.4|117.6|110|111.6|115.2|120.6|123.8|126.4|126.6|129|126|126.4|127.4|128.2|130.8||128.2|129|129|130.2|132.4|133|131.4|131.6|132.2
08476|11723|/equities/nat-shipping-co|TADAWULALL||29.1|29|28|28.7|29.15|28.85|28.25|27.8|28|27.7|27.65|27.05|26.1|25.6|24.84|24.76|24.36|24.3|24.48|24.48|23.9|23.06|22.46|22.2|22.32|22.12|21.7|21.52|21.28|20.76|20.38|19.98|20.4|||||20.56|20.4|20.04|20.38|19.88|19.68|19.7|19.5|19.92|19.36|18.7|19.36|19.3|19.5|20.2|20.82|20.84|21.4|22.36|23.52|23.6|23.9|24.08|24.08|24.34|24.56|24.4|25.05|25.15|24.98|25|24.88|25.25|25.65|26.4|27.5|27.55|27.24|27.84|27.88|28.32|28.04|28.32|28.16||||||28.08|27.84|27.6|27.72|28.16|28.4|28.8|29.08|29.2|29.24|28.92|28.4|28.36|28.28|28.24|28.24|28.36|28.36|28.72|28.76|28.56|28.52|28.48|28.44|28.56|28.32|28.2|27.76|28.08|28.2|28.48|28.44|27.72|28.24|28.48|28.32|28.72|29|27.96|28|28.08|28.32|27.84|26.96|26.92|26.52|27||27.04|26.8|27.04|27.24|27.04|27.08|26.8|27.28|27.08|26.8|27.04|26.52|26.52|26.56|26.68|26.52|26.48|26.64|26.56|26.6|26.52|26.56|26.8|26.76|26.76|26.6|26.28|26.24|25.92|26.04|25.96|25.8|25.72|25.88|25.72|25.8|25.96|25.96|25.88|26.04|26|26.12|26.16|26.24|26.24|26.28|26.36|26.6|26.64|26.72|26.52|26.4|26.4|26.6|26.64|26.56|26.76|26.32|26.48|26.28|26.12|26.08|26.88|26.8|26.64|26.6|27|27.44|27.92|28|28.64|28.72|28.72|28.68|28.64|28.72|28.76|28.6|28.48|28.8|28.96|29.36|29.2|29.6|29.68|29.76|29.6|29.76|29.48|29.56|29.84|29.32|29.32|29.2|29.36|29.36|29.64|29.8|29.96|30.8|30.72|30.88|30.68|30.4|30.48|30.4|30.24||30.32|30.16|30.04|30.24|30.04|30.04|30.12|30.24|30.12
08477|11730|/equities/mubarrad|TADAWULALL||26.55|26|26.1|26.35|26.9|27.1|28.7|28.7|28.95|28.65|28.65|28.65|28.7|28.5|28.3|28.3|27.9|28|26.9|26.95|26.95|26.9|26.85|26.85|26.9|27|26.75|26.65|26.25|26.3|26.3|25.85|25.55|||||25.3|25.1|25.1|25|24.62|24.64|24.64|24.78|24.5|23.5|22.84|22.68|21.9|21.9|22.66|22.92|22.52|23|22.7|23.3|23.6|23.98|24.2|24.2|24.6|24.92|24.38|24.1|23.74|23.52|23.22|22.96|23.1|23.1|23.5|23.22|23.4|23.18|23.6|23.7|24.18|23.96|23.94|23.54||||||24|23.86|23.5|23.42|23.66|23.74|23.8|24.4|24.8|24.5|23.7|23.72|24.1|23.94|22.9|23|22.78|23.06|22.84|22.84|22.78|22.84|22.82|23.02|22.94|23.1|23.22|23.36|23.08|23.2|23.12|22.8|22.78|23.18|22.78|22.72|22.8|22.06|22.18|21.06|20.98|20.9|21.4|21.14|20.76|20.22|21.4||21.48|21.4|22.28|22.44|22.4|22.3|22.1|23.04|23.18|23.1|23.2|23.2|23.4|23.44|23.48|23.4|23.76|23.74|23.18|23.14|23.26|23.1|23.58|23.4|23.56|23.42|23.08|22.44|22.46|22.52|22.76|22.58|22.16|23.22|22.98|23.24|24|24.54|24.64|24.72|24.3|24.5|24.94|26|26.15|25.95|26.75|27.5|27.2|27.65|27.5|28.4|27.1|27.05|26.9|24.45|25.4557|25.1414|25.1414|25.1728|24.4814|24.3243|26.587|26.4613|26.1156|25.3614|27.027|26.9956|26.9956|25.9585|25.33|26.0528|25.9585|24.7329|24.45|24.8271|26.3985|27.027|27.0899|26.5242|26.367|26.807|26.9642|27.027|27.5298|27.907|28.0327|27.7184|28.1584|28.1584|28.1584|28.4726|29.1955|29.1012|27.6555|27.027|26.9327|28.2526|28.2526|28.6926|28.5041|28.2841|27.7812|26.8699|26.7756|27.5298|28.0955||27.4356|27.0899|27.9698|28.8498|29.0697|28.9126|29.384|28.5355|29.164
08478|103949|/equities/bawan|TADAWULALL||39|39|37.4|37|36.85|36.05|37|37.1|37.15|37.05|36.65|36.55|36.15|35.7|35.65|34.65|35.3|35.1|35.05|35.1|34.75|34.75|34.7|34.5|33.2|33.25|32.5|31.8|32.3|31.2|31.2|32|31.2|||||29.1|28.95|28.9|29.2|28.7|29.2|29.7|28.2|29.15|28.25|28.55|29.9|29|28.95|30.6|30.85|31.25|30.95|32.3|34.05|34.55|35|35|34.8|35|35.45|35.4|36|36.5|34|34|34.1|34|34.7|35|35.9|35.3|34.8|35.8|36.5|38|37.5|37.1|36.2||||||36.2|35.3|34.6|35.05|34.6|34.4|33.6|33.95|34.5|34.6|33.8|33.45|32.7|32.25|32.55|32.75|32.7|32.95|33.65|33.7|33.2|33.8|32.45|31.9|31|31.8|31.8|32.4|32.65|33.25|33.05|33.45|33.1|33.2|33.4|34|34.15|33.4|33.45|34.25|34.7|35.45|36.25|36.3|35.75|35.05|36.15||36|35.85|36.75|37.2|37.8|37.15|36.3|37.2|36.75|35.6|36|35.95|36.45|36.45|36.75|36.7|37|35.95|35.7|36.4|36.7|38|38.6|38.55|39.05|39.8|39.6|38.2|37.25|37.25|37.05|37.8|37.1|36.95|36.05|36.15|36.6|35.05|34.65|35.5|34.45|34.55|35.35|35.8|36.55|36.5|36.95|37.1|36.65|37|37.4|36|34.85|35.05|35.25|34.15|34.45|33.65|33.5|33.8|34.4|35.35|35.95|36.4|35.05|33.4|34.55|35.6|35.8|36.55|37.15|37.4|36.7|36.45|37.45|38.3|38.65|37.8|38.3|38.8|39|39.7|39.65|39.75|39.6|39.1|39.4|39.8|40|39.85|39.6|39.4|39.4|39.6|39.6|38.75|40.3|41.6|42.5|43|43.45|42.8|43.35|43.1|42.95|43.35|43.1||42.3|42.7|43.25|42.5|41.1|40.75|40.25|40|40.25
08479|11668|/equities/bci|TADAWULALL||40.7|40.3|39.95|40.45|41|40.75|41|40.45|40.85|40.2|41.1|41.5|39.7|39.2|39.55|40.3|40.1|39.95|40|40.25|40.1|39.1|38.35|38.35|38.2|37.9|37|36|35.8|34.5|33.1|33.1|34.6|||||35|35.4|35.95|36.2|36.9|37.1|37.25|36.4|36.75|35.7|35.4|36.65|36|35.4|37.5|39|38.5|39.4|40.85|43.05|43.4|44|44.7|44.3|43.7|43.9|42.7|41.65|41.55|41.65|41.75|41.2|41.1|40.5|40|41.1|40.8|41.05|41.5|41.1|43|43.2|43.65|44.35||||||43.8|43.7|41.55|41.65|42.85|44.45|43.8|44.1|44.75|44.9|43.55|42.85|41.55|41.25|41.6|42.5|43|43.5|42.8|42.2|40.9|40.5|40.5|40.85|40.95|40|38.6|38.05|38.2|38|37.85|38.3|37.5|38.4|38.65|38.7|38.65|38.5|38.9|38.75|37|37.65|38.25|38|38.15|37.25|38.3||38.25|37.7|39.3|39.8|39.95|40.1|40.15|42|42|42.3|42.65|42.45|42.25|42.05|42.9|42.95|43.15|42|42.25|42.1|42.65|43.2|43|43.15|43.25|43.75|43.3|43.05|43.1|43.1|42.7|43.55|43|42.9|41.6|40.7|40.85|40.05|39.4|39.6|38.55|39.1|38.9|39.5|40.65|40.1|40.75|41.4|40.9|41|41.6|42.05|41.45|41.2|40.9|39.95|38.75|37.5|37.3|37.8|36.35|36.35|38.35|38.1|38.1|37.25|38.25|39.25|39.25|38.35|39.05|40|40.3|39.8|39.25|40.5|42.7|43.55|43.3|44.5|45.9|46.3|47.25|46.85|47.5|47.85|48.4|45.65|46.15|44|44.75|45.15|44.85|44.8|44.35|43.4|44.1|44.25|44.65|45.4|46.3|47.4|47.75|48.4|47.5|48.35|49.5||48.35|49|46.05|48.5|44.6|42.65|41.9|42.15|41.45
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||84.5|85|84.8|88|88.5|88|88.7|89|89.5|88.7|88.9|87.3|86.7|85.6|86.4|86.1|87.2|87|87.6|87.2|86.3|85.7|84.8|84.6|84.5|85.5|84.8|84.7|84.4|83|83|81.9|84.2|||||88|88.6|88.4|90|90|89.5|87.9|89.1|88.8|87.8|86.6|87.8|86.1|85|89.5|91|89.9|90.8|90.9|90.5|91|90.2|88.7|88.5|89|89.5|88.5|89|89.1|88.7|90|90|90.5|92.2|93.1|97|96.2|96|96.8|98.4|100.4|102|101.2|101.2||||||102.4|102.8|103.8|103|104.2|105|102|103|103.2|100.2|101.4|97.4|95.7|96.5|97|96|95.6|96.2|95.5|95.9|95.7|95.5|99.9|99.8|97.5|95|93.2|93.3|93|93.2|95.5|89.8|90.2|91.1|92.8|92.8|92.6|93.3|94.4|95.2|87.3|87.7|89|89.8|89.5|88|90.4||90.5|90.2|91.5|92.5|93|91.9|90.8|92.6|92.9|92.8|93.8|94.8|95.8|96.4|96.8|96.5|96.5|96.6|96.8|96.8|96.6|96.7|97.4|97.5|97.8|97|97.1|97|96.2|95.6|95|95.2|95.6|95.8|96.2|96|96.5|95.8|95.6|95.5|95.5|96|96.7|96.4|96.7|96.9|97.6|98.4|98.6|99.3|98.7|96.9|97.2|98|97.1|98.2|98.1|96.9|96.1|96.6|97|96.5|99|99.5|99.9|99.1|100.8|100.8|101|98.8|100.2|101|101.4|101.8|102|102|104.2|104|104|104.2|104.4|104|104.2|106|106.6|106.4|105.4|106.2|106.4|106.8|107|107.6|104.2|103.6|103.4|104|104.4|106.4|106.4|107|107.2|107.4|107.6|107.2|107.2|108.6|109||109.2|108.8|109.6|110.8|112.8|109.2|108.6|109.2|107.6
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||23.94|24.28|23.8|24|24.9|24.72|24.82|24.98|24.38|24|24.08|23.86|23.5|23.46|23.1|23.2|23.74|23.96|24.28|26.2|26|26.2|26|25.45|25.35|25.8|25.85|25.2|24.78|23.56|22.84|22.42|22.82|||||21.82|20.84|21.16|21.7|22.3|22.82|23.08|22.9|23.14|22.6|22.9|24.26|22.82|22.58|24.82|25.3|25.8|25.85|25.9|27.05|27.35|27.8|28|27.6|28|28.35|28.7|28.7|28|27.3|27.2|26.5|25.7|26.15|25.9|26.9|27.2|27.65|28.3|27.6|29|29.9|31.05|31.5||||||31.65|31.9|31.85|31.3|29.9|30.6|30.9|31|31|31|31.15|31.05|31.25|29.15|29.2|27.5|26.85|26.2|26.15|26.05|26.35|26.2|26.4|26.65|26.8|26.65|26.85|25.95|26.25|26.7|26.4|25.6|24.86|24.6|24.84|25.2|25.2|25.2|25|25.9|26.45|26.55|26.9|26.85|26.65|26.05|26.9||26.7|26.9|26.4|26.65|26.1|25.5|24.54|25|23.9|23.2|22.84|23.04|23.3|23.4|23.6|23.12|23.04|22.42|22.44|22|21.82|21.94|22.38|22.38|22.36|22.66|22.62|22.34|21.7|21.7|21.4|21.7|20.98|20.92|20.28|19.84|19.6|19.3|19.32|19.48|19.02|19.04|19.14|19.04|19.12|19.04|19.04|19.4|19.44|19.26|19.36|19.38|18.98|19.04|19.12|19.1|18.94|18.5|18.36|18.16|18.34|18.12|19.02|19.08|19.04|19.02|19.4|19.88|19.82|19.98|19.96|20.06|19.86|19.4|18.98|19.04|19.04|18.92|18.8|18.86|18.96|18.92|19.2|19.08|19.86|19.96|19.78|20.06|19.28|19.28|19.14|19.28|19.04|18.94|18.92|18.74|19|18.98|19|19|18.74|18.48|18.42|18.2|18.14|18.2|18.22||18.2|18.28|18.3|18.32|18.38|18.5|18.42|18.44|18.38
08482|1141640|/equities/bonyan-reit|TADAWULALL||10.12|10.08|10|10|10.1|10.02|9.96|9.97|9.97|9.98|9.99|9.97|9.97|9.95|9.95|9.94|9.94|9.88|9.9|9.75|9.73|9.68|9.63|9.4|9.54|9.67|9.6|9.5|9.6|9.44|9.47|9.39|9.48|||||9.5|9.3|9.18|9.2|9.34|9.6|9.8|9.97|9.94|9.92|9.87|9.94|9.98|9.96|9.98|9.98|9.94|9.9|9.95|9.99|9.95|9.98|9.94|9.98|10|10.22|10.3|10.18|10.14|10.12|10.14|10.1|10.1|10.1|10.1|10.12|10.12|10.1|10.08|10.1|10.22|10.16|10.18|10.14||||||10.18|10.2|10.16|10.12|10.12|10.08|10.1|10.04|10.06|10.08|10.08|10.02|10|10.04|10.08|10.1|10.02|10.04|10.04|10.06|10.04|10.04|10.04|10|9.99|10.04|10.04|10.02|10.02|9.99|9.6|10.02|10.02|10.04|10.06|10.02|10.06|10.1|10.06|10.02|10.02|9.98|10|10.02|10.02|10|10.02||10|10|9.99|10.04|10.02|10|9.99|9.99|10|10.04|9.98|9.98|9.99|9.97|10|10|9.95|9.94|9.98|9.92|9.94|9.94|9.96|9.98|9.97|9.92|9.94|9.9|9.88|9.84|9.85|9.85|9.78|9.79|9.76|9.78|9.8|9.76|9.77|9.79|9.78|9.81|9.83|9.88|9.85|9.83|9.84|9.88|9.96|9.96|10.16|10.04|10|10.04|10|9.99|9.99|9.95|9.93|9.94|10.08|9.99|10.1|10.18|10.06|10|10.1|10.14|10.12|10.12|10.14|10.18|10.06|10.02|10|10|10.12|10.08|10.06|10.08|10.1|10.08|10.1|10.08|10.14|10.1|10.12|10.14|10.14|10.1|10.14|10.1|10.08|10.08|10.02|10.02|10.06|10.08|10.06|10.16|10.26|10.18|10.18|10.18|10.16|10.06|10.04||10.02|10.04|10.06|10.04|10.1|10.1|10.14|10.12|10.1
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||46.8|46.3|45.6|45.4|46.1|46.15|46.1|46.6|46.8|46.85|47.15|46.35|45.9|45.15|46|46|46.5|46.55|46.6|47.55|48|47.9|47.2|46.65|46.95|47.1|46.45|46.2|45.8|45.7|45|44.25|44.3|||||44.75|44.25|44.05|44.2|45|45.2|45.2|44.9|45.75|46.2|45.7|46.85|45.8|45.35|46.1|45.3|45|45.25|46|47.1|47.4|47.25|47.4|47.3|47.1|47.4|47|46.7|47.35|47|46.35|45|44.5|43|44.6|45.35|46.9|46.7|47.1|47.25|48|48.55|49.1|48.9||||||49.4|49.95|47.7|46.8|48.2|49.05|49.5|50.2|50.5|49.7|49.3|49.2|49.55|50.4|49.25|49.3|50.6|50.8|51.5|51.9|51.7|53.4|53.5|53.8|53.1|52.8|51.7|51.7|52.8|52.8|50.8|50.6|51|51.8|52.7|52.8|53|52.9|52.3|51|51.1|49|50.4|48.8|51.4|51.7|52.3||53|50.9|53.2|50.8|49.65|50|49.05|49.55|50|50.5|51.7|52|51.2|51.7|51.2|50.2|48.8|48.45|48.85|48.4|48.45|48.95|49.05|48.9|49.9|49.95|50|49.4|50.5|48.55|48.35|48.7|48.3|48|47.7|47.7|47.5|46.55|46.9|47.3|45.8|46.05|46.55|47.1|47|47.2|47.4|47.35|47.15|46.9|47.65|48.1|47|46.15|46|45.6|45.25|44.15|44.75|45.7|47.35|47.25|48.5|48.3|47.2|46.7|48|49.3|48.55|49.55|49.4|49.4|49|49|48.35|49.5|50.4|49.6|49.8|49.85|50.3|49.8|50.2|49.05|50.5|51.3|50|49.7|50.7|51.1|51|50.4|50.2|49.4|48.15|48.45|47.3|48.6|48.9|49.4|48.85|49.05|49.65|49.95|49.15|48.85|48.55||48|48|47.4|48|48|48.55|48.8|48.25|48.6
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||173|171|169|173|167|158.4|156|158.2|159.6|158.8|160.8|159.4|158.8|157|159.6|159.2|161|158.4|162.4|162.6|159.8|161|161|159.2|160|156.8|157.4|154|154|153.4|158.2|161|161|||||158|154.6|152|155.8|159.4|161.8|160|157.8|157.4|156.2|155.2|161|160.4|164|169|161|162.4|162.6|160|163|167|160|165|157|158.4|158.8|157.8|155|153.2|151|150.2|151|154|161.4|161|168.6|165.6|168|162|155.4|168|165.8|167|166.6||||||166.2|169|167.6|170.4|168|166.8|169.6|169.6|170.2|173|174.2|170.2|174|173.4|174.6|174|176.8|177|178.8|176.2|179|180|180|176.6|179|182|182|176|177|174.6|182|168|162.8|158.8|160|163.4|160.2|164.6|163|163.8|165|163.2|168.4|162|165.6|167.2|169||169|169|172|170|168|170.6|164|169.4|173.4|171|165|161.6|156|154.2|154.2|148.6|146.2|145.8|146.4|141|135|131.4|134.6|133.6|132.2|132|132.2|132|132|130.4|129.2|130.2|130|131.4|129.6|130|129.4|131.4|131|133|133|134.4|136.2|135.6|135.8|135.4|135.2|135|134|134.8|136.2|134.2|133.4|135.6|135|137|140.6|137.8|137|135|138|132|132|132|133.4|135|138|136.6|137|139|135.2|140.6|141.8|142|139.8|142.6|146.2|146.2|145.2|145|150|146.6|144.6|143.6|144.4|146.2|145.2|145.6|146.6|143.8|144|139|141|140.8|142|140.8|144|147.8|145.2|147|145.2|146|149.2|148|147.8|146|149||149.6|149.6|150.4|151.6|149.2|155|158|160.4|164
08486|11640|/equities/buruj|TADAWULALL||19.14|19.16|19.22|19|19.14|20.6|20.92|21.28|21.52|21.38|21.8|20.7|20.2|20.14|20.4|20.6|20.9|20.74|20.52|20|19.24|19.2|18.82|19|18.9|18.8|18.5|18.22|19.3|19.22|19.14|19|19.62|||||19.78|18.92|18.62|19.3|19.8|19.86|20.18|20|19.9|19.18|19.4|18.9|18.76|18.6|20.6|22.46|21.9|22.72|23.1|23.64|23.8|23.5|23.32|23.58|23.48|23.68|23.5|22.68|22.44|21.4|20.9|21.44|20.5|21.42|23.8|24.22|23.42|23.5|24.6|23|25.05|25.5|25.6|26.8||||||25.7|25.65|24.8|25.95|28.8|28.7|29.1|28.15|27.65|26.55|26.8|25.45|25|25.5|25.1|25.3|23.1|23.76|24.9|25|23.78|23.64|22.1|20.64|20.58|20.58|20.62|20.6|20.6|21|20.86|20.2|20.1|19.84|20.02|20.58|20.16|19.9|20|20.8|20.6|20.74|21.2|21.1|21.7|21.02|22.34||22.34|22.2|22.7|22.52|22.5|22.44|22.06|23.12|23.08|23.16|23.4|23.6|23.12|23.3|23.38|23.12|23.06|22.88|23.08|23.1|23.06|22.96|23.3|23.52|23.36|23.52|23.46|23.26|23.3|23.5|23.4|23.4|23.26|22.5|22.24|22.04|22.4|22.1|22|22.8|22.8|22.76|23.24|23.8|24|23.9|24|24.52|25|25.1|25.55|24.66|24.86|24.78|24.7|24.3|23.76|23.58|23.12|23.34|23.48|22.6|24.12|24|23.32|22.94|23.02|23.76|24|23.8|24.22|24.64|24.22|23.5|23.14|24.36|25.35|25.15|25.15|25.5|25.75|25.65|26|25.75|26.1|26.3|26.45|26.2|26|26.45|27.1|26.55|26.15|26.05|25.5|25.9|25.9|26.55|27.15|26.7|26.8|27.35|27.6|27.35|27.7|27.95|28||28.05|28.5|28.2|28.6|28.95|29.05|29.15|29.6|29.8
08487|40966|/equities/national-medical-care-co|TADAWULALL||63.7|64.5|63.8|64|66.2|64.1|66.3|66|65.6|63|62.8|58.5|57|56.7|56.8|57.6|57.5|56.7|57.4|58.8|57.9|58|57.6|57.2|57.3|56|55.3|54.3|54.2|52|51.6|51.3|52.9|||||53.7|53.5|52.7|54.1|54|55.9|55.9|55|56.3|54.7|58.4|60.6|58.8|57.1|59.1|60.1|61|57.2|61.1|64|65.5|67.2|69|68.1|68.4|69.9|70.2|69.8|70.9|70.5|71.5|69|67.5|68.9|69.4|70|72.3|71.5|74.6|74.2|75|75.1|75.5|76.2||||||78.9|79.5|78.7|78.1|75.7|78.3|78.4|79.1|78.5|78.1|78.2|78.4|78|79.8|76.3|77.1|79|78.3|79.9|82.9|83.1|83.9|79.9|78.2|78.6|79.2|74.5|72|72.1|71|70.9|70.7|69.2|71|69.4|69.1|70.6|69.7|67.2|67.4|68.8|69.5|70.8|70|69.7|69.4|73||72.4|70.7|73.6|73.9|72|72|70.3|72|72|70.6|70.4|68.8|67.5|68.3|69.7|67.9|67.7|68.1|68.9|68.8|70.2|68.4|69.1|68.4|68.8|66.1|66.4|66.6|66.9|66.3|65.6|65.6|65|65.9|65|64|63.8|62.6|62|62.3|61.8|62.1|62.6|63.4|64.5|63.6|63.6|64.1|63.6|64.3|65|64.5|64.5|65.1|65.7|65.5|66|66.6|62.4|62|62.5|62|63.4|64|63|60.4|63|62.4|62.3|62.3|63.2|63.6|63.6|62.9|62.8|63.4|64.1|64|66.6|64|62.6|62.6|60.8|61.6|62.1|62.6|63.2|63.9|63.8|63.2|63.2|62.7|61.9|61.3|60.5|60.3|61.4|62.2|62.4|62.7|62.1|62.5|62.7|62.6|63.4|61.9|63||63.5|63.3|64.4|65.8|66|65.8|65.7|65.6|65.7
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||76.7|77.9|76.9|77|77|77.1|76.8|77.1|76.8|76.8|77.4|77.2|77.7|77.6|80.2|78.1|77.7|76.5|78|77|77.9|79|79.6|78.5|78|77.8|76.5|73.7|72.7|68.3|69|70.1|70.4|||||70.9|70.8|71.3|71.6|71.6|71.4|71.9|71.8|73|72.6|73.9|75.1|75.1|75.7|74.3|75|75|74.5|77.9|79.5|79.7|80.2|80.8|80.8|81.4|82.4|80.1|81.5|82|80.7|80.2|80.5|79.5|83|86.3|84.1|87.8|84.7|86|87.7|89.9|89.1|90.7|92.5||||||94.7|94.2|93.3|92.2|90.2|92|92.9|89.5|89.3|89.5|89.3|88.7|89|87.4|88|87.2|86|87.1|89|87|85.9|85.2|85|85.3|85.9|86.1|86.5|85|85.3|85.4|84.5|85.9|85.1|85.5|85.4|85.2|84.5|84.3|84.5|85.5|83.8|84.6|86.9|84.5|84.8|84.2|88||86.7|86|85.3|84.7|83.2|81.9|82.4|83.9|82.4|82.5|83.7|84|83.4|84.5|82.6|83.4|84|81.6|80.5|79.7|79.9|81|82|81.5|82.3|81.3|82.1|80.6|81.9|82.3|83.5|80.8|80|78.8|77.3|77|78|77.9|77.6|78.8|78.5|78.7|79.8|79.7|80.5|80|79.8|81.6|81.5|81.5|81.5|81.8|82|81.3|84|81.3|81|79.5|79.2|80.9|81.3|80.3|86.4|86|84.1|83.8|84.2|86.3|87.8|86.8|87.5|89.7|89.2|90.2|88.4|88|89.2|91.6|92|94.8|95.8|95.6|95|94.8|95.9|95.3|96.7|95|93|95|93.4|90.4|88.9|89.1|89|90.4|91.3|92.3|91|92|91.7|93.1|89.5|89.2|91|90|88.8||88.9|87.3|87.9|89.3|89.4|89.7|89.3|89.9|88.5
08489|11675|/equities/chemanol|TADAWULALL||39|39.4|38.8|38.55|39.2|37.95|38.4|38.95|39.35|39.45|38.7|39.05|37.95|37|37|37.25|37.5|37.6|37.65|38.4|37.05|36.8|36.05|35.8|36.1|35.2|35.7|34.2|34.1|32.7|30.4|30.1|30.9|||||32.85|33.3|35.95|36.9|36.85|36.7|36.8|36.6|37|36.3|36.2|38.05|36.75|35.3|38|39|39.35|39.95|41.2|43.55|44|43.4|43.75|42.9|43|43.45|44|44.2|44.4|44.25|43.75|42.75|42.65|42.45|42.9|43.65|42.2|44|45.85|45.1|46.2|46.8|46.8|47.65||||||48.7|48.75|47|46.2|46.55|47|47.35|47.7|47.9|48.5|47.35|47.9|45.45|45.75|44.95|45.1|45.4|45.7|45.5|45.25|44.95|45.15|45.5|45.6|46|45.4|44.25|46.1|44.45|43.7|42.95|42.85|42.45|43.2|42.2|42.5|42.65|43.85|43.3|45.1|41.5|40.4|39.8|38.95|38.4|37.1|38.75||37.9|38.1|39.3|39.9|39.65|39.4|39.25|40.55|40|39.65|40.1|40.35|39.4|39.9|38.95|38.6|38.4|38.65|37.9|37.5|37.5|38.35|38.15|37.25|37.7|37.95|38.1|37.05|36.9|36.85|36.95|36.9|36.3|36.15|35.6|35.6|36.2|36|36.2|36.75|36.15|36|36|35.6|36.65|35.5|35.6|36.35|34.5|33.65|34.05|33.8|33.75|34.3|34.6|34|34.65|33.5|33.6|33.35|34|33.9|37.2|37.55|37.2|36.2|37.75|38.9|39.85|39|38.2|37.1|36.85|37.1|37|36.6|36.5|35.8|36|36.8|37.1|36.7|35.5|36.95|37.85|38.55|38.7|38.65|39.4|37.9|39|39.8|39|38.5|38.7|37|36.8|35.65|36.25|35.55|35.5|36|35.85|35.05|35.25|35.55|36.3||34.7|34.65|34.1|34.8|34.75|33.55|32.05|31.4|30.15
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||21.8|21.84|21.8|21.66|22.06|22.38|22.48|22.3|22.5|21.82|22|21.4|20.42|20.64|20.86|21.36|21.2|20.36|20.5|20.1|19|18.32|18.02|18|18.2|18|17.8|17.92|19.04|21|21.22|21.38|21.72|||||22.08|22.42|21.9|22.04|22.18|22.84|22.2|22.38|22.48|22.22|22.48|22.8|22.8|22.5|22.5|23|23.16|23.8|24.6|25.95|25.7|25.2|24.96|25|25.3|24.58|24.8|24.4|24.7|25|24.02|24.2|24|24.1|25.15|26.2|26|25.75|26.9|26.85|27.65|27.8|27.9|28.35||||||28|27.95|27|26.55|28|29.3|29.3|30.5|31.45|31.6|32.1|32.5|32.1|32|32.3|32|32.5|32.5|33.65|33.15|32.1|32|31.85|31.6|32|33.05|33.15|32.5|31.8|31.65|31.65|31.15|31|31.15|31.9|32.55|33.75|30.7|30.7|31.15|30.9|31.1|31.7|31.4|31|30.5|31.9||31.9|31.55|33|32.95|32.85|32.8|32.75|33.6|33.9|34.05|34.4|34|34|34|33.95|33.95|33.8|33.95|33.85|34|33.95|34|34.9|34.95|34.8|35.15|35.2|35.2|35.5|35.3|35.45|35.35|35.35|35.35|35.6|36.05|36.7|36.55|36.45|37.05|37.65|37.2|37.7|38.05|37.9|37.9|38.25|38.4|38.25|38.9|36.7|36.65|37.2|37.1|38.7|36.45|36.15|36.95|34|34.55|35.15|35|36|35.05|36|35.8|35.85|36.45|36.4|36.7|36|35.75|35.9|35.25|35.2|35.75|35.85|36|35.85|35.95|35.65|35.95|35.9|35.25|35.9|36.1|35.9|35.65|35.25|34.55|34.5|33.7|33.7|33.35|32.5|32|32.05|32.6|33.65|33.95|33.3|33.5|32.25|32.15|32.1|32.05|32.1||31.95|31.4|31.15|31.95|32.2|32|32|32.35|32
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||23.34|23.56|23.34|23.7|23.62|23.8|24|24.68|24.7|23.9|23.52|23.34|23.2|23.08|23.1|23.04|23|23.14|23.3|23.84|23.42|22.9|22.76|22.74|22.86|23.04|23.1|22.96|23.16|22.2|21.7|21.62|22|||||21.4|21.36|21.72|21.8|21|20.58|20.4|20.3|20|20|20.3|20.96|21.18|20.82|21.58|21.98|21.32|22|23.3|24.08|24.4|24.78|25.4|25.45|25.25|24.82|24.04|25.1|25.1|25.45|25.05|25.25|25.15|25.2|24.96|25.5|24.8|25.35|26.5|27|28.1|28.15|28.4|27.5||||||28.1|28.1|28|27.15|27.5|27.75|27.8|27.5|28.35|28.4|28.3|28.5|28|27.55|27.3|27.3|26.55|27.65|27.85|28.3|27.75|26.9|26.1|25.15|24.26|22.96|22.8|22.86|22.82|22.76|22.84|22.9|22.74|22.86|22.86|22.82|22.46|22.54|23.2|22.92|21.7|21.08|21.08|21.26|21.08|20.74|21.18||20.96|20.98|21.5|21.4|21.68|21.9|22.2|22.58|22.64|23.08|23.26|23.34|23.4|23.36|23.28|23.46|23.68|23.68|23.86|23.66|23.68|23.78|23.94|24.02|24|24.02|23.92|23.6|23.44|23.24|23.14|23.08|22.78|22.62|22.62|22.62|22.58|22.54|22.5|22.62|22.42|22.56|22.74|22.66|22.72|22.76|22.88|23.24|23.1|23.3|23.2|22.72|22.28|22.24|22.6|22.58|22.86|22.2|22.3|22.62|22.82|23|24.04|23.96|24|23.64|24|24.08|24.1|24.3|24.26|23.9|23.42|23.2|23.2|23.5|23.84|23.5|23.68|24|24.1|24|24.22|23.8|24|24.32|24.26|24.42|24.36|24.54|24.88|25|25|25|25.1|25.95|25.6|25.65|26.15|26.3|26.3|26.8|26.6|26.45|26.4|26.7|26.8||26.9|27.05|27.15|27.4|27.75|27.95|28.35|28.55|28.85
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||121.2|122.2|121.6|120|119.2|118|117.2|118|118|117|119.4|118.4|120|120|119|119.2|121.8|123|123.6|123.6|124|122|121|119.4|114.6|115|114|113|114|114|114.2|113.2|112|||||115|110.8|109|110|110.8|109.4|109.2|109.8|110|109.4|108.8|110|106|108.6|109|116|115|112.4|113.6|115.4|113.4|113.8|116|116|116|116.2|114.6|116.8|115.8|113.2|113|112.8|113.4|114.6|115|115.2|113.4|114.4|115|114.4|119.6|120|122.6|121.6||||||120.4|117|117.4|115.6|112|116.8|118.8|117.2|112.4|108.6|107.6|107|109.8|111.2|111|110|110.8|102.8|104|103.4|101.4|100.8|101.8|103|101.2|100.4|97.5|96.1|98|95.7|96.3|96.5|94.6|95.2|94|92.9|91.2|91.4|86.6|85|84.4|83.3|84.5|81.7|80.4|79.6|81||81|81.8|83.3|84|82.4|82.4|81.4|83.7|83.2|83.1|83.8|84|83.6|84|85.5|86.8|86.2|87|87|85.5|86|84.5|85.9|84.2|84.5|84|81.2|81.2|81.2|81|79.6|79.1|78.9|77.8|77.6|77|75.2|75.1|73|73.9|73|71.5|71.7|71.7|72.5|72.5|73.2|75.3|74.7|74.3|74.8|75|74.1|73.7|74.4|73.9|75.4|75.1|75.8|74.9|72.9|71.5|73.3|73.4|74.5|72.6|71.5|72.4|72.5|72.5|75.4|73.6|73.1|75.2|77.3|78.9|76|76|74.4|73.5|73|73|72.5|72.9|73.3|73.6|73.7|72.7|71.4|71.5|71.6|70.9|68.8|68.5|68.3|69.6|69.5|70.8|72|71.6|71.1|70.8|70.8|70.8|71.4|71.5|72||71.8|71.3|71.4|72.3|73|73.2|72.9|72.3|72.7
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||14.1|13.94|13.32|14.3|14.6|14.38|14.7|14.3|13.9|14.12|14.08|13.64|13.48|13.74|13.52|13.26|12.98|13.08|12.8|13.12|13.34|12.58|12.42|12.82|13|12.1|11.64|11.6|11.46|11.26|11.2|11.04|10.74|||||10.84|11|11|10.52|10.76|10.74|11.18|11.16|12.4|13.22|13.22|14.2|12.92|13.08|14.18|14.3|13.8|13.3|13.38|13.9|13.68|13.74|13.3|13.4|13.12|12.9|12.3|12|11.68|11.14|11.06|10.98|10.96|10.34|10.32|10.68|10.38|10.48|10.56|10.54|10.9|10.88|11.14|10.86||||||10.82|10.8|10.9|11.08|11.2|11.12|11|10.82|10.94|10.9|10.92|10.76|10.88|10.96|10.94|10.96|10.8|10.98|10.92|11.16|10.94|11.14|11.6|12.12|12.12|11.92|11.86|11.76|11.7|11.78|11.64|11.48|11.4|11.5|11.42|11.26|11.16|11.14|11.14|11.22|11.24|10.98|11|10.94|10.8|10.48|10.72||10.96|10.5|10.6|10.42|10.32|10.26|10.14|10.52|10.66|10.54|10.56|10.48|10.34|10.48|10.28|10.3|10.28|10.22|10.18|10.16|10.12|10.16|10.3|10.34|10.34|10.4|10.44|10.42|10.46|10.44|10.48|10.38|10.4|10.44|10.3|10.34|10.26|10.06|10.04|10.18|10.24|9.8|10.02|10.02|10.1|10.08|10.14|9.99|9.85|9.91|10|9.92|9.56|9.49|9.47|9.35|9.4|9.22|9.2|9.15|8.71|8.69|9.17|9.22|9.21|9.09|9.36|9.54|9.66|9.37|9.55|9.08|9.07|9.16|9.25|9.5|9.75|9.76|9.69|9.83|9.86|9.89|9.89|9.81|9.87|9.91|9.89|9.88|9.92|9.96|9.98|9.99|9.85|9.85|9.85|9.94|10|10.08|10.16|10.14|10.16|10.22|10.3|10.26|10.16|10.12|10.14||10.12|10.14|10.16|10.3|10.1|10.06|10.12|10.12|10.08
08494|1073180|/equities/derayah-reit|TADAWULALL||11.4|11.4|11.28|11.4|11.3|11.2|11.2|11.16|11.2|11.18|11.18|11.16|11.16|11.18|11.22|11.16|11.16|11.1|11.1|11.12|11.1|11.02|10.94|10.98|10.98|10.94|10.9|10.92|10.96|10.94|11.1|11.08|11.18|||||11.24|11.3|11.02|10.96|10.94|10.98|10.94|10.82|10.98|10.7|10.18|10.14|10|10|10.02|10.1|10.08|10.34|10.5|10.96|11.3|11.66|11.7|11.7|11.74|11.8|11.76|11.76|11.84|11.88|11.9|11.8|11.84|11.92|11.96|11.98|12.02|12.08|12.24|12.12|12.36|12.2|12.32|12.28||||||12.34|12.32|12.38|12.3|12.36|12.46|12.52|12.52|12.6|12.88|12.96|12.9|12.72|12.7|12.76|12.84|12.9|12.7|12.9|12.82|12.8|12.64|12.58|12.52|12.48|12.34|12.46|12.42|12.5|12.64|12.6|12.58|12.44|12.54|12.44|12.56|12.6|12.56|12.5|12.48|12.5|12.5|12.6|12.62|12.5|12.56|12.66||12.74|12.74|12.82|12.8|12.72|12.7|12.72|12.8|12.78|12.78|12.8|12.76|12.7|12.6|12.54|12.64|12.52|12.54|12.52|12.58|12.58|12.72|12.92|12.9|12.9|12.94|13.08|13.06|12.98|12.84|12.8|12.8|12.76|12.76|12.74|12.72|12.6|12.7|12.3|12.48|12.8|12.9|12.94|13.06|13.14|13.12|13.24|13.18|13.24|13.2|13.22|13.2|13.2|13.2|13.2|13.18|13.12|13.18|13.12|13.1|13.1|13.06|13.24|13.24|13.18|13.16|13.14|13.2|13.28|13.22|13.26|13.22|13.18|13.18|13.2|13.16|13.16|13.22|13.14|13.22|13.16|13.22|13.18|13.18|13.2|13.14|13.18|13.16|13.18|13.22|13.22|13.38|13.28|13.26|13.2|13.16|13.24|13.16|13.18|13.12|13.16|13.3|13.34|13.38|13.46|13.38|13.5||13.3|13.24|13.26|13.3|13.4|13.38|13.26|13.24|13.32
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||211.2|210.2|210.4|210.2|212|212.4|210.2|212.8|213.6|213.8|214|215.8|216|214.6|216.8|218|219|216|214|211.6|209.6|206|203|203|199.8|200|201.6|200.8|197.6|195.8|195.4|195|194|||||191|192|187|190.8|193.8|197|197|198.6|198.8|196|198.2|200|197|198|203.6|206.6|206|200.4|200.6|201.8|197.6|201.4|205|201|206.4|212|213.8|213.4|215.2|222.4|226.6|224.8|220.2|224|217|213.8|214|213|203.4|195.2|203.2|200.4|201.6|198.2||||||200|203|204.4|203.6|197.4|199.4|205|196.4|200.6|191.4|190.4|190.6|191|190|188.2|188|190.6|189|188.6|191|190.4|190.8|190.8|189|192|192|191|194|188|183.2|180|182|175.6|181.2|182.8|179.6|174.8|173|168.4|169|170.6|169.6|171.4|171.2|172.4|171|171.2||172|172|176|175|168.4|165.2|166|166|165.2|165.6|165|165.4|165.8|164.6|164.6|165|169.2|168|169|169.4|166.8|165.2|168|166|169|167.4|170|171.8|169|166.8|162.6|161.2|161.2|162.6|160.4|161.8|160|161.4|160|160.8|160|159.6|162.4|161|160.2|160.2|163|166.4|162.4|164.8|162.4|162.4|162|163|164|163|167.4|165|164|164.2|156.4|156|163.2|162|163|163|165|167.2|168.6|169.4|169.8|171|170.6|170.8|170|171.8|173|173.6|174|174|171.6|171.6|165.8|168.8|168|172.8|173.8|178.2|169.4|164.2|164|164.6|163|163.4|165.8|167|168.8|169|169|166.4|169.2|172.8|174|173.4|173.2|174.6|177||177|177.8|179.4|180|178|180|179|179.6|178.8
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||22.96|23|22.6|23.16|23.86|23.98|24.98|25.2|25.25|25.25|24.42|24.48|24.7|24|23.86|23.9|23.9|24.26|23.54|23.52|23.58|23.2|22.96|22.68|23|22.48|22.06|21.9|21.68|21.36|21.1|21.06|21.3|||||21.26|21.28|21.34|21.58|22.04|22.2|22.1|21.82|22.28|21.32|21.4|22.1|21.8|21.86|22.8|23.08|23|23.38|23.86|24.4|23.64|23.32|23.22|22.98|23.42|23.86|23.7|23.78|23.8|23.5|23.34|23.22|23.24|23.08|23.06|23.8|24.04|24.08|24.66|24.74|25.4|25.65|26.45|26.4||||||26.2|26|25.8|25.65|25.9|26.25|26.7|27.05|27.15|27.25|27|27|26.95|27.5|28.1|27.4|27.2|27.9|28.3|28.4|28.3|28.6|28.8|28.5|28.9|29.15|28.55|28.45|29.3|30.15|30.55|32.85|32.55|32.5|33.4|35.3|34.5|34.55|34.55|35|34.05|33.15|33.6|32.7|31.75|31.3|32.8||32.3|32.35|33.1|32.3|32.1|32.1|31.4|32.9|32.7|33|32.9|32.7|32.7|32.7|33.15|33.25|33.65|33.25|32.85|32.5|32.7|32.9|33.75|33.6|33.1|32.35|32|31.85|31.75|31.3|31.3|31.2|30.75|31|30.65|30.55|31.05|31.1|31.2|31.45|31.3|31.85|32.45|32.4|32.85|32.75|33.2|34|33.9|33.4|32.6|32.15|31.7|31.5|31.5|31.15|31.8|31.05|31.8|31|30|30.25|33|33.6|33.1|32.6|33.2|34.5|34.35|33.7|34.55|33.3|33|33.35|33.1|33.9|34.5|35|34.55|35.6|35.85|35.9|35.75|35.5|35.6|35.15|35|35.85|36.2|35.45|35.8|35.25|34.55|34.65|34.7|33.3|34|33.45|32.8|32.25|32.25|32.35|32.15|31.95|31.9|32|32.1||32.2|32.4|32.6|33|32.5|33.1|33|33.05|32.95
08497|943613|/equities/elect-indus|TADAWULALL||26.7|26.3|26.2|26.5|25.65|26|26|26.05|26.1|26.2|25.95|26.1|26|25.5|25.1|25.3|25.3|24.9|25.05|25.7|24.98|24.38|23.24|23.3|23.4|23.9|23.7|23.48|23.2|22.6|22|21.7|22.48|||||22.36|22.36|22.2|23.12|23.24|23.92|23.1|23|23.18|22|22.12|22.84|22.4|22|23.4|24.16|24.28|24.6|25.6|26.6|27|26.9|27|26.85|26.8|26.95|26.6|26.75|26.9|26.1|26.1|26.05|26|26.1|26.1|26.6|26.75|26.35|26.55|26.55|27.6|27.75|27.8|27.55||||||27.85|28.1|27.8|27.35|27.65|28.7|29.8|29.9|30.05|30.35|29.5|29.15|29.2|28.8|28.6|28.75|28.5|28.75|29.35|29.5|29.05|29.45|28.85|29.1|28.55|28.35|27.8|28.1|27.75|28.5|26.3|26.3|26.15|26.35|26.75|27.15|27.3|27.05|27.15|27.55|27.75|27.75|27.45|26.75|26.7|26.3|27.45||27.35|27.3|28.1|28.4|28.25|28.1|28.1|29.2|29.25|29.9|29.9|29.9|29.8|30.05|30.4|29.65|30.15|29.35|28.8|28.8|28.55|28.45|28.85|28.95|29.05|29.2|29.35|28.45|28.3|28|28.05|28.15|27.55|27.7|27.4|27.3|27.65|27.6|27.65|27.7|27.35|27.45|28|27.7|28.3|27.15|27.45|28.5|28.5|28.6|29|29|28.25|28.55|28.15|27.95|28.9|27.4|26.05|26|24.86|25.8|28|27.85|27.45|26.8|26.95|27.7|28.3|28.65|28.75|28.85|28.3|28.35|28.15|28.65|29.3|29.15|28.85|29.2|29.5|29.85|30.4|30.3|30.1|29.9|29.9|29.9|29.95|30.5|30.8|30.8|30.4|29.7|29|28.95|29.3|30.2|30.35|30.95|31.25|31.95|31.8|31.65|31.75|31.9|32.3||32.15|32.45|32.95|33.65|32.9|32.6|32.8|32.7|32.65
08498|11740|/equities/emaar-econ-city|TADAWULALL||10.6|10.8|10.82|10.88|10.68|10.58|10.84|10.82|10.96|10.9|10.74|10.42|10.3|10.3|10.44|10.52|10.64|10.56|10.5|10.56|10.34|10.12|10.08|10.28|10.26|10.02|9.96|9.66|9.62|9.54|9.52|9.49|9.48|||||9.52|9.57|9.55|9.5|9.88|9.93|10.04|10.04|10.12|10.18|10.14|10.48|9.92|9.8|10.04|10.2|9.85|10.06|10.42|11.06|11.14|11.36|11.42|11.68|11.52|11.42|11.14|11.38|11.18|11.06|10.66|10.38|10.4|10.3|10.58|10.5|10.38|10.58|10.6|10.64|11.02|11.04|11.06|10.8||||||10.96|10.96|11.02|10.98|11.14|11.22|11.36|11.34|11.52|11.32|11.44|11.32|11.38|11.24|11.24|11.28|11.38|11.5|11.66|11.66|11.68|11.76|11.92|12.04|11.92|11.86|11.78|11.76|11.86|11.96|11.96|11.9|11.9|12.04|12.04|12.2|12.26|12.22|12.1|12.32|12.28|12.22|12.56|12.4|12.1|11.94|12.36||12.36|12.14|12.42|12.28|12.34|12.2|12.12|12.5|12.48|12.54|12.54|12.58|12.62|12.88|13.06|12.9|12.76|12.6|12.7|12.7|12.52|12.52|12.78|12.66|12.58|12.7|12.7|12.82|12.66|12.18|12.24|12.02|11.98|12.12|12.04|12.1|12.24|11.94|12.12|11.76|11.46|11.24|11.48|11.64|11.88|11.84|11.9|12|11.8|11.68|11.44|11.32|11.16|11.22|11.28|11.16|11.2|10.88|10.88|11.08|10.84|10.74|11.76|11.84|11.86|11.68|11.96|12.16|12.2|12.06|12.14|12.2|12.08|11.9|11.88|12.1|12.4|12.5|12.46|12.66|12.76|12.84|12.7|12.6|12.44|12.54|12.46|12.64|12.72|12.84|12.72|12.88|12.74|12.54|12.6|12.66|12.8|13.06|13.1|13.06|12.84|13.04|13.3|13.28|13.6|13.66|13.18||13.28|13.16|13.4|13.26|12.72|12.9|12.98|12.42|12.38
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||18.94|18.82|18.98|18.5|20.24|20.88|20.84|21.22|21.5|20.98|21.68|21.06|19.48|19.24|19.36|19.84|20.1|19.62|19.12|19.4|18.84|18.66|18.66|19|18.58|18.44|18.2|17.82|18.06|18.18|17.7|17.66|18.18|||||17.98|18.22|17.68|19.3|17.56|17.5|17.42|17.78|18.52|18.3|18.3|19.34|18.92|17.2|18.2|20|20.02|21.28|22.52|24.12|24.3|24.14|24.16|24.32|24.8|25.1|24.8|25.7|27.5|25.65|25.6|26.45|25.4|25|26.75|27.45|26.95|24.5|25.15|26|26.5|26.6|25.9|26.95||||||24.52|22.3|22.5|20.46|21.9|23.02|23.4|23.74|23.66|23.5|24|24|23.5|23.58|23.98|24.16|23.6|24.38|25.4|26.05|26|26.3|26.1|25.75|26.5|27.1|27.4|27.6|28.15|27.55|27.3|27.5|27.35|26.3|26.7|27.8|28.05|27.9|28.35|29.3|29.75|28.95|31.7|32|32.2|29.3|30.25||30.25|30.2|31.35|32.1|32.3|32.25|31.45|32|31.95|31.6|33.15|32.3|29.75|29.8|30.1|29.9|30.15|30.2|30.15|30.2|30.2|30|30.8|31.05|31|30.75|31.2|31.5|31.65|31.65|31.35|33.5|32.9|32.1|32.1|32.15|32.9|31.1|31.45|32.35|32.35|32.7|32.55|33.45|34|33.55|34.2|35.15|35.3|34.5|34.25|34.2|34.9|35|34.85|34.55|36.2|34.9|32.35|33|36.65|33.35|30.35|27.6|25.1|24.5|26|27.05|27.1|27.4|27.15|29.55|29.45|29.15|29|31.35|33.4|34.05|34.1|34.2|35.7|35.9|36.25|36.25|37.15|37.55|37.3|36.7|36.7|37.55|38.15|36.1|35.9|35.6|35.15|35.5|35.65|37.75|38.2|38.6|39.7|40.2|40.45|40.2|40.25|40.9|41.3||41.55|41.9|42.05|42.55|42.9|42.75|43.1|42.7|42.6
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||44.35|44.35|44.1|44.45|44.2|44.4|45.5|45.55|45.3|45.4|46.75|45.4|45.55|45.15|45.1|45.15|45|44.15|43.75|43.95|43.9|43.55|43.4|43.4|43.3|43.8|43.7|43.95|44|44.25|44.5|43.55|44.2|||||43.5|45.2|44.8|46.8|46|44.5|43.05|42.55|43.05|42.45|42.6|43.1|41.9|43.6|45.7|46.05|46.05|45.7|46.4|47|47.2|47.25|47.2|47|47.1|46.9|46.1|45.05|45.7|45.5|45.6|45.45|45.65|45.9|46.1|46.15|46.95|46.7|47.6|47.85|47.95|48.55|48.05|48.5||||||48.55|48.4|48|48.55|48.55|48.3|48.3|49|48.6|48.9|48.9|48.5|47.75|49|50|50.5|50.5|50.2|50.3|51|49.1|49.55|48.95|47.4|46.55|45.55|45.2|45.2|44.7|44.3|43.4|43.8|43.95|44.3|44.85|44.7|44.3|44.65|45.6|44.2|42.65|42.05|42|41.7|42|42|42.35||42.7|42.4|43|43|43|42.9|43.5|44.15|44.55|45|44.6|44.4|44.5|44.5|45|45.25|45.5|44.8|44.4|43.9|44.35|45.2|46.1|46.4|46.65|46.7|46.95|45.9|44.6|44.85|44.05|43.6|43.45|43.2|43.5|43.5|43.7|43.95|43.2|43.5|43.15|43.55|43.5|44.2|44.25|44.1|44.7|45.1|45|44.75|45.1|43.1|42.85|43.7|44.45|44.25|44.6|43.5|43.2|43.25|44.5|45.3|46.4|46.65|45.9|45.85|46.3|46.7|47.1|47.15|47.75|47.7|47.15|47|47.2|46.75|47.8|47.95|47.15|47.2|47.95|48|48|47.6|47.9|48.5|48.4|48.55|48.95|49|48.9|49.2|48.95|49.3|49.55|49.85|49.55|49.8|50.3|50.6|49.7|50.3|49.95|49.05|49.2|49.85|49.95||49.9|50|50.1|50.6|50.4|51|50.5|51|50.3
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||38.8|39|38.55|38.15|38|37.4|38.8|39.6|39|39.25|39.35|39.8|39.95|38.95|38.95|38.7|38.7|38.1|38.7|38.3|37.35|37.8|37.6|37.05|37|37.05|37.05|36.8|36.05|35.6|35.65|35.5|35|||||34.8|35.45|35.4|34.8|35|35.45|36.1|36|36.1|35.5|35.2|37.1|36.65|35.25|36.5|34.15|34.5|36|37.65|37.9|37.7|38|38.05|38|38|38.55|39.25|39.3|39.1|38.4|39|37.8|38.4|38.45|37.45|39|38.9|40|40.05|39.6|42|42.15|43.3|42.7||||||43.25|42.75|42.1|41.75|41.15|41.3|42|42.15|42.65|43.6|44|44|43.2|41.4|40.4|40.3|40.65|39.85|40.6|41.15|41.5|41.35|41.25|41|39.95|40.6|40.9|42.5|40.4|41.05|43.05|42.25|38.45|36.8|36.85|36.5|36.4|36.05|35.05|34|34|34.1|34.75|34.9|34.8|34.75|35.2||34.5|34.3|34.85|34.7|35.15|35.15|33.85|34.4|34.05|33.8|33.95|33|33.1|33|32.85|32.55|32|31.95|32.2|32.05|32|32.25|32.55|32.45|32.05|31.8|31.7|31.9|31.95|31.95|31.7|31.35|31.15|31.2|31.15|31.05|31|31.15|31.05|30.95|30.4|30.65|31|31|31.2|30.7|30.7|31|30.65|30.55|30.5|30.6|31|30.95|31.1|30.85|30.9|30.85|31.3|31.4|30.95|31|31.85|31.95|32|31|31.2|31.5|31.95|31.3|30.55|29.5|29.3|29.7|29.85|30.75|31.1|31.1|30.45|30.5|30.3|30.4|30.25|30|30.2|30.15|30.15|30.45|30.65|31.1|30.25|30.2|30.2|30.45|30.15|30.4|30.65|31.15|31.45|30.65|30.9|31.05|31.2|31.05|30.85|30.55|30.35||30.6|30.65|30.5|30.8|30.8|31.4|31.2|31.2|31.3
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||121.8|122.6|122.8|122.4|123.8|123.2|123.2|123.8|122.4|125.2|125|127.8|128.2|126.8|123.4|120.8|120.6|120.6|120.2|118.4|118.6|118.8|117.2|117.2|117|117.2|117.2|114|113.6|112|106.2|106.4|110.4|||||108.8|110|110.2|113.6|113.2|115.4|114|113.2|114.8|113.4|114.4|117|113|112|115.4|113.2|112|112.2|116|116.4|116.6|117.4|118|117.8|117.8|117.2|115.6|117|119.8|118.2|118|118|118.8|117.4|119|120|119.2|118.8|120.8|116.4|123|126.2|128|126.8||||||128.6|129|132|132.8|133|134.8|133.4|134.4|133.6|134.4|137|136.8|137|138.4|138|135|135.6|135.6|134.4|134.4|133|130.2|131.8|129|128.8|128|129|130|129.4|131.6|130|130.2|129.6|129|131|131.8|133.2|133|131.4|135|133.4|133|130|130|128|126.6|130.8||127|127|130|130|129.8|130|131|132.2|133|133|134|134.8|135.6|136.4|139.4|139.4|139.2|137|136|135.8|137.6|137.2|139.2|139|140.8|141|141|142.4|142|141.6|144.8|145.4|143|141.6|140|139.4|141.8|135.4|134.4|133.6|131.6|130|131.8|131.2|130.2|130.6|133|136|134.4|131.6|128.6|131.4|131.4|133|132.4|130.6|135.2|132.6|130|126|127.2|131|133.8|135|135|133|136.6|139|141.4|142|142|142.6|141.6|144.8|142|142|141.6|143|141.6|140|138.6|140.2|140.8|140|140.4|140.2|142.6|143.2|142.8|142.8|141.6|140.8|140.6|139.6|137|139|140.6|139|140.2|143.2|145.2|142.4|142.6|142.2|144|146.2|144.6||143.6|143.6|144.4|146|146.4|146.4|147.4|145.2|146
08503|11692|/equities/fipco|TADAWULALL||46|45.15|44.3|45.2|45.5|45.65|45.8|45.65|46|45.55|46|46.1|46.65|45.95|45.85|44.9|45.25|45|45.3|44.3|42.35|41.65|40.55|40.55|41|42|41|40.2|40.6|39.4|38.45|38.1|39.55|||||40|40.95|40.55|41.6|41.8|41.75|41.8|41.05|42.2|39.8|39.9|40.7|40.2|39.75|40.55|41.8|42.2|43.15|45.3|47.7|47.8|47.9|48.4|48|47.1|47.25|46.85|46.65|47|46.85|45.9|45.8|45|45|45.5|46.05|47.45|46.6|48.65|48.8|50|50.2|50.8|50.3||||||50.6|50.9|49.85|48.55|49.05|50.8|50.9|51.5|51.7|51.8|52|50.4|51.5|52.2|52.5|53|52.6|53.3|54.4|54.3|54.2|54.5|54.7|54.7|55.1|53|52.9|53.6|54.4|53.6|53.6|54.2|53.7|54.1|55|55.2|54.9|54.9|55|54.6|54|55.7|57.2|57.1|57.2|56.8|59.8||58.9|57.6|59.3|59|58.8|57.3|57.1|59.5|59.3|59.5|59.4|60.6|58.8|59|57.6|58|58|57.5|57|57.6|58.4|58.1|58.8|59.3|58.3|58.5|58.1|55.6|55.5|55.3|55.6|55.5|54.1|53.3|53.2|51.6|52.6|52.7|52.5|53.1|52.3|52|53.5|54.2|55.3|54.7|55.2|56.7|56.7|56.5|56.8|56.9|54.4|54.9|56.1|54.1|53.8|52.1|51.4|52|50.1|49.85|53.2|53.2|53|50|52.7|53.3|55.4|55.3|56.6|58.3|57.9|57.5|57.1|58.8|60.8|60.6|60.2|61.1|61.2|61.5|62.1|61.9|62.5|62.4|61.9|63|63.6|64.9|64.3|64.5|64.3|64|62.3|63.4|63.9|66.4|65.8|66.2|66.9|67.9|66|66.3|66.3|66.6|67.1||66.7|67|67|68.2|68.2|68.7|68.5|69|68.7
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||34.25|34|33.55|34|35|34.85|35.45|36.15|36.3|36.3|36.3|36.8|36.95|36|35.95|34.5|35.25|35.45|34.5|33.95|33.55|32.7|31.9|31.65|32.2|32.3|32.1|31.6|32|31.85|32.35|34.7|31.55|||||28.7|28.8|28.45|29|30.1|30|29.6|29.35|30|29.1|28.95|29.6|28.55|28.15|30.4|31.95|31.15|31.35|33.15|34.95|35.3|35.9|36.05|36.65|36.65|36.2|35.65|36.35|36.6|35.6|35.5|34.75|34.9|34.45|35.15|35.4|35.7|35.05|36.6|36.4|36.9|37|38.5|37.65||||||38.15|38|37.8|37.25|37.75|38.75|39|39.45|40.05|38.8|38.8|38.65|39|39.1|40.1|40.2|38.7|39.65|40.35|40.2|40.25|40.8|41.05|41|41.85|40.75|40.8|40.6|40.35|40.95|41.3|41.75|42|42.75|43|42.45|42|41.75|42.05|41.6|41|41.9|42.9|43.3|43.8|41.8|44.4||44|43.75|46|46.7|46.4|46.3|44.9|46.3|46.7|46.9|46.8|46.65|47.15|47.9|47.05|47.4|48.45|45.8|43|42.45|42.3|42.8|43.3|43.5|43.85|43.7|43.15|42.9|42.65|42.75|43.15|43|42.05|41.2|40.4|40.05|40.9|40.75|40.7|41.7|41.1|40.4|41.15|41.5|42|41.95|42.85|43.8|44.1|43.85|43.75|43.35|42|41.95|43.5|41.5|40.15|38.95|38.1|37.7|36.45|36.3|39.7|39.7|39.15|39.05|40.45|42.85|44.2|44.75|46.7|47.2|46.95|46.6|47.1|49|49.9|50|49.45|49.65|49.85|50.4|49.05|48.45|49.15|49.25|49|49.7|50|51|51.1|50.5|50|49.75|49.15|49.9|50.6|52|52.6|52.9|54|54.3|53.8|54.1|53.1|53.9|54.8||54.6|54.9|55.6|56.1|56.4|56.3|56.1|56.4|56.7
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||57.8|52.6|47.85|48.1|48.25|46.4|46.1|47.05|46.25|46.25|45.9|43.85|42.8|43.25|43.25|43.25|43.65|43.2|43.75|44.5|44.3|43.4|42.8|43.4|43.7|42.25|42.35|42|41.1|40.2|39.8|39.9|41.3|||||41.3|42.1|42.7|43|42.35|42.45|41.9|41.3|41.5|41|41.2|41.6|41.4|41.1|42|43.2|44.05|44.1|45.75|47.55|48.75|47.1|47.6|47.5|47.5|48.5|47.5|48.5|47.4|45.35|44.85|44.8|44.5|46.15|47.05|44.35|44.25|45.2|46.15|46.3|47|46.6|48|48.25||||||48.8|49|48|48.25|49.1|49.8|48.45|49.05|49.85|47.55|48.3|48.2|46.1|47.2|47.8|48|47.6|48.45|50.4|50.7|50.7|50.9|50.6|51.1|51.4|52.1|51.6|52.2|52.7|53.1|54|54.3|53.4|52.6|53.4|54.1|54.9|54.2|53.1|53.8|53.3|53.3|53.4|55.2|52.3|51.3|52||52.5|51.8|53.2|53.8|52.5|52.5|52.2|53|53.3|53.5|53.3|53.2|53.3|53.7|54.2|54|54.9|53.5|53.4|52.8|53.1|53.1|53.6|54.2|53.5|53.7|53.9|53.7|53.8|53.6|53.7|53.4|53.3|53.2|53|53.7|54.1|54.2|54.2|55.9|54.2|53.2|54.2|55.7|56.4|57|58.1|58.8|58.2|58.3|58.4|57.8|57.7|57.7|58.2|56.9|57.1|55.5|55.5|55.8|54.2|54.3|57.2|56.2|55.1|55|56.9|56.9|56.6|56.6|56.6|57.8|56.7|55.7|56|57.4|58.8|59.9|58.8|58.1|58.8|59.5|59.1|58|59.1|59.6|59.7|59.4|60.4|60.5|59|59.9|57.8|57.4|57.1|57|54|56|56.5|57.3|57.8|59.2|59.1|58.9|59.6|60.5|60.8||61.6|61.8|60.9|61.5|62.2|61.7|58.7|59.5|59.4
08506|11639|/equities/gulf-general|TADAWULALL||9.14|8.48|8.44|8.39|8.96|9.12|9.18|9.5|9.6|9.6|9.52|9.2|9|9|9|9.12|9.14|9.05|9.02|9.13|8.92|8.8|8.64|8.85|8.84|8.77|8.62|8.47|8.6|8.71|8.52|8.47|8.74|||||8.78|8.9|8.75|8.88|8.94|9.18|8.9|8.85|9.01|8.85|8.99|9.35|9.25|8.99|9.23|9.44|9.52|9.9|10.04|10.32|10.4|10.42|10.24|10.4|10.66|10.46|10.64|10.04|9.84|9.5|9.49|9.58|9.42|9.65|9.85|9.95|10.08|9.92|10|10.08|10.14|10.18|10.24|10.52||||||10.24|10.04|10.1|10|10|10.32|10.42|10.34|10.4|10.46|10.58|10.54|10.56|10.5|10.7|10.7|10.62|10.62|10.86|10.88|10.98|11.26|11.14|10.9|10.86|10.82|10.82|10.82|10.66|10.78|10.82|10.8|10.8|10.72|11.08|11.22|11.3|11.1|11.34|11.44|11.32|11.42|11.62|11.66|11.98|11.5|11.98||11.92|11.96|12.14|12.14|12.18|12.14|12.1|12.56|12.8|12.12|12.24|12.26|12.14|12.14|12.18|12.06|12.08|12.1|12.18|12.26|12.18|12.36|12.68|12.86|12.82|12.78|12.68|12.54|12.54|12.62|12.68|12.8|12.68|12.54|12.4|12.38|12.8|12.64|12.78|13.12|13.02|13.3|13.3|13.36|13.3|13.32|13.44|13.84|14.04|14.06|14.28|13.66|13.8|13.68|13.76|13.62|14.02|13.56|12.82|13.02|13.16|12.8|13.6|13.46|12.7|12.6|13.04|13.42|13.56|13.52|13.9|14.36|14.18|14|13.94|13.96|14.2|14.2|14.14|14.4|14.7|14.76|14.92|14.96|15.1|14.88|14.92|14.86|14.96|15.24|15.52|15.2|14.92|14.66|14.5|14.66|14.76|15.58|15.86|15.74|15.88|15.94|16.02|16.04|16.1|16.28|16.18||16.22|16.1|16.02|16.32|16.64|16.54|16.68|16.82|16.74
08507|11625|/equities/gulf-union|TADAWULALL||9.87|9.8|9.88|9.77|9.7|9.7|9.73|9.89|9.91|9.78|9.57|9.76|9.47|9.42|9.5|9.38|9.5|9.15|9.12|9.2|9|8.99|8.9|9.02|9.01|9.08|8.86|8.98|9.13|9.05|9.02|8.94|8.99|||||9.1|9.02|9.07|8.98|9.19|9.36|9.18|9.38|9.6|9.05|9|9.05|9.15|8.99|9.2|9.6|9.65|10.02|10|10.32|10.44|10.46|10.5|10.44|10.38|10.6|10.6|10.56|10.5|10.4|10.66|10.3|10.2|10.88|10.98|11.08|11|11.24|11.42|11.84|12.1|12.1|11.46|11.88||||||11.94|11.3|11.48|11.68|11.88|12|12.08|12.353|12.626|13.0014|12.7966|12.4554|12.2847|12.5748|12.5577|12.7113|12.626|12.5407|12.7795|12.7966|12.6942|12.8649|12.4724|12.2506|12.3189|12.1482|12.5577|12.5407|12.7113|12.626|12.8649|12.643|12.7113|12.4212|12.899|13.0525|12.916|11.7558|12.08|12.2336|12.7113|13.1549|13.1378|13.189|13.3938|12.916|13.462||13.3938|13.5473|13.718|13.735|13.5644|13.6327|13.3938|13.735|13.8203|13.6497|13.8545|13.8374|13.7691|13.8374|13.8033|13.8545|13.8203|13.6668|13.7521|13.8033|13.6668|13.6668|13.991|13.991|13.9568|13.991|13.9568|13.9568|14.1445|14.3663|14.4687|14.4858|14.3493|14.2128|14.0933|14.0421|14.3493|14.1104|14.2128|14.3151|14.3663|14.2298|14.5199|14.5199|14.5369|14.7588|14.8099|15.2877|15.3047|15.2877|15.4412|14.7929|14.8441|14.6734|14.8441|14.6905|14.9976|14.6393|14.3322|14.5711|15.1853|14.5028|14.9806|14.3663|13.6497|13.6497|13.8715|14.008|14.1104|14.1786|14.3663|14.6393|14.7246|14.5881|14.5881|14.7588|15.1682|15.3389|15.2365|15.373|15.4071|14.9294|15.3559|14.9294|15.1512|15.0829|15.2536|15.1853|15.2536|15.1|15.3389|15.1|15.1|14.9976|14.7588|14.6052|14.7246|15.2536|15.2706|14.8441|15.1|15.1341|15.3389|15.1853|15.4412|15.5095|15.2536||15.4412|14.9976|15.0659|15.2194|15.5607|15.6119|15.7654|15.8678|15.936
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||70.5|71.2|71.1|71.9|73.1|72.1|71.5|71.3|71.5|72.5|75.7|75.7|72.4|72.6|73.5|72.9|71.9|71.5|71.2|71.9|69.7|68.8|67.5|66.7|68|68|67.6|68.1|67.3|65.5|64.4|64|66|||||64.4|64.8|64|65|66|66.5|67.7|67.6|66.6|64.8|63.7|64|61.5|61.6|66.2|68.4|68.6|72|74|76.7|76.7|79|79|76.5|76.2|76.2|76.5|77.4|79|73.1|72|71.7|72.4|71.8|74.3|75|76.6|75.7|77.4|76.6|79.6|78.5|80.9|82.4||||||83.6|83.7|83.2|81.7|83.4|85.3|86|88.1|89.4|88.6|87|86.2|87.7|86.1|86.8|86.2|86.1|86.6|88.6|88.9|87|87.1|85.5|85.7|84.4|85|84.7|84|83.3|83.9|85.3|85.5|85.4|84.2|86.8|87|87.7|88.5|87.1|87.3|87.7|86.8|88.2|88.7|88.7|86.5|89.6||89.4|89.4|91.6|93|92.2|91|91|94.2|94.7|95.1|95.1|93.7|93|93.3|94.4|94.1|93|93.4|93.8|93|92.9|93.2|95|95.2|94.8|92.7|90.3|89.8|89.5|89.1|89.1|88.4|88.3|88.5|87.8|87.7|89.3|90.9|90|87.7|87|87.3|86.9|88|89.5|89.2|90.2|91.6|91.1|91.9|91.1|91.5|88.7|92|89.9|81.8|79.8|77.5|76|76.5|75.7|74.6|79|78.8|77.8|76.6|79.8|83|85.6|85.3|86.7|89.2|88|87.7|87.4|90.5|92|92.5|91.8|93.1|93|92.5|93.6|93.5|96.1|93.6|94.9|93.5|94.4|95|95.3|94.3|94|93.4|92.1|93.1|92.7|95|97.8|98|97.5|98.3|98.6|98.3|98.9|99.1|98.7||98.3|99.4|99.6|100.8|101|100.8|101|102|99.6
08509|19032|/equities/hail-cement|TADAWULALL||13.4|13.36|13.08|13.4|13.76|13.82|13.86|13.96|14.1|14.1|14|13.96|13.9|13.9|13.92|13.96|13.82|13.72|13.72|13.76|13.58|13.36|13.36|13.3|13.28|13.34|13.4|13.34|13.3|13.16|13.14|13.06|13.36|||||13.38|13.5|13.48|13.8|13.66|13.66|13.98|13.4|13.42|13.46|13.2|13.36|13.24|13.1|13.22|13.4|13.3|13.48|13.66|14.02|14|14|13.88|13.82|13.74|13.32|13.22|13.3|13.32|13.34|13.34|13.22|13.2|13.3|13.2|13.46|13.4|13.62|14.2|14.2|14.3|14.26|14.36|14.24||||||14.4|14.44|14.5|14.44|14.46|14.42|14.42|14.5|14.74|14.7|14.5|14.24|14.26|14.3|14.38|14.38|14.36|14.4|14.6|14.7|14.56|14.26|14.26|14.22|13.8|13.54|13.4|13.38|13.4|13.46|13.48|13.66|13.42|13.26|13.42|13.54|13.5|13.6|13.76|13.86|13.3|13.04|13.12|13.14|13.12|13.08|13.26||13.28|13.16|13.36|13.36|13.4|13.4|13.46|13.8|13.8|13.92|13.98|13.96|14|14|13.98|13.98|13.96|13.94|13.98|13.96|13.94|14|14.2|14.22|14.22|14.14|14.22|14|13.82|13.82|13.84|13.84|13.6|13.38|13.28|13.16|13.22|13.28|13.32|13.44|13.4|13.56|13.7|13.82|13.8|13.8|13.84|14.08|14.04|14.16|14.34|14.16|14.34|14.34|14.42|14.4|14.48|13.18|13.2|13.28|13.1|13.1|13.88|13.9|13.92|13.84|14.16|14.38|14.5|14.5|14.76|14.78|14.38|14.4|14.36|14.58|14.7|14.56|14.52|14.72|14.78|14.78|14.76|14.78|14.88|14.96|14.98|15.02|15.02|15.1|15.24|15.24|15.12|15.02|15|15.38|14.88|15.04|15.68|16.3|16.66|16.88|16.96|17|17.12|17.24|17.2||16.72|16.84|16.92|17.02|17.04|17.06|17.22|17.2|17.28
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||43.05|43.2|42.5|43.3|44.7|44.55|44.35|44.8|45.25|45.4|46.2|45.05|44.35|43.25|43|43.2|43.1|43.1|44.9|45.3|44.9|44.4|43.35|42.75|43.05|43.85|43.2|41.6|41.55|40.45|40.15|40.1|41.15|||||41.75|42.15|42.1|42.3|42.55|42.6|42.7|42.05|43.05|42|41.55|43|42.7|42|42|43|43.2|44.25|46.2|47.55|48|48.15|48.35|48.4|48.05|49.2|49|49.65|49.55|48.55|48.3|47.75|47.3|48|49|50|50.6|50.5|52.4|51|55.6|55.9|55.9|55.6||||||56|56.3|56.2|55.4|56.3|55.4|55.7|56.6|57.7|58.4|57.4|55.8|55.5|55.4|55.9|55.5|55.2|56|56.2|56.7|56.4|55.6|55.9|55.6|56|56.3|56.3|56.6|57.3|55.2|55.3|55.5|55.3|55.8|56.3|57.4|57.8|58.3|58.7|57|57.3|56.4|57.8|57.8|57.4|56.6|59||58.5|57.9|59.2|59.2|58.9|59.5|58.7|61.7|62|62|61.2|61|62.5|62.7|62.7|63.8|64.5|66.5|66.5|65|65.6|64.3|64.4|63.9|63.4|63.9|63|63.5|64.2|64.1|64.9|64.7|63|62.9|62.1|62.2|62.2|62.4|62.6|63.9|63.5|62.6|63|62.7|64.1|65|66|67|67.6|67.7|67.5|68.1|67.7|68|68.4|66.4|66.7|66.1|66.1|65.3|66.2|64.6|68|67.5|68.9|66.9|68.6|71.3|68.9|68.7|69.7|69.6|71.8|72.2|71.9|72.4|77.3|73|70.4|71|67.6|67.8|65.6|66.7|64.9|60.9|60.7|62|62.2|62.3|62.5|62.4|61.7|61.3|60.8|61.7|61.8|61.9|61.8|62|62.3|63.2|63.2|62.9|63.2|63.2|63.7||63.8|63.9|63.4|64.3|64.9|65.6|65.4|65.5|65
08511|1178933|/equities/international|TADAWULALL||174.4|175|175|172.2|174.6|174.8|175|175|173.6|171.8|172.2|174.2|174|172.4|172.2|171.4|173.2|175|173.4|176|173|174.8|173.4|172.8|164|169|174|167.2|160|152.6|149.8|148.8|146.2|||||147.6|148|147.4|150|149.4|146|146|143|146|141.8|146|149.2|135.8|131|135|138|140|142.6|145|150|145|149.4|151.6|152|150|152|156.2|155|144.8|141.2|140|139.2|130.6|126.6|128.8|138.4|141.4|143.6|143.8|143|144.8|143.2|145.4|141.2||||||141.4|144.8|141|140.2|138.4|135.4|135|135.8|138|137.2|140.8|137.4|142|143.4|150.8|141.2|156.8|174.2|158.4|144|133.8|128|126.6|127.2|118|119.4|119.4|121.4|117|114.6|109.2|110.4|107.8|111|113|113.6|111.4|113.2|109.6|102.2|104|102.6|101.6|100|99.5|96.7|99||98.7|98|99.8|101|99.2|98.7|98.4|100|100.4|100|100|100|100|99.7|100.4|101.2|100|100|100.2|97.4|97.4|96.8|99.1|101|102|104|103.8|94.4|90.3|90.1|84.6|84.4|83.9|83.8|84.6|84|85|84|79.7|79.1|76.3|76|78.1|78.7|80.4|79.7|79.9|80|76.4|76.1|75.2|75|74.8|73.4|74.7|74|73.1|70.9|70.8|70.9|71.2|71|74.3|74.5|72.9|72.3|71.9|73.8|75.8|73.5|71.3|73|73.9|75.1|76.2|78.8|78|78|79.4|76.8|74.3|73|71.4|69.8|70|69.6|69.1|68.8|69.1|70.1|71.5|69.2|66.5|66|66.7|72.8|||||||||||||||||||||
08512|11743|/equities/jabal-omar|TADAWULALL||23.4|23.06|22.96|23.44|23.58|23.88|23.92|23.76|23.64|23.6|23.38|23.16|23.24|23.22|23.38|23.9|24|23.68|23.64|23.96|23.8|24.02|23.78|23.84|23.94|24.2|24.16|24.06|23.88|23.68|23.6|23.04|23.72|||||24.12|23.08|22.9|23.06|23.38|23.6|23.7|23|24.38|24.24|24.64|25.55|24.24|24.2|24.9|24.94|24.5|24.96|25.6|26.3|26.8|26.85|26.7|26.5|27|27.25|27.5|26.9|26.1|25.95|26.4|26.9|25.3|25.4|25.95|26.8|26.3|26.8|27.8|28.05|29.25|29.7|29.5|29.35||||||29.4|29.1|28.75|27.45|28.1|29.2|30.1|31|30.8|31.45|30.65|29.75|29|29.2|28.35|27.05|27|26.9|27.45|28.45|28.2|27.5|28|27.15|26.95|25.15|25.2|24.84|24.8|25.05|25.25|25.5|25.45|25.6|25.5|25.2|24.88|24.92|24.98|25.25|24.06|23.96|24.6|24.7|24|23|23.56||23.74|23.6|24.08|23.84|23.86|23.96|23.96|24.7|25.15|25.05|25.2|25.2|25.3|25.55|25.75|25.85|25.95|25.8|25.55|25.2|25.2|25.55|26.25|26.1|26.2|25.95|25.65|25.45|25.55|25.7|26.05|26|25.75|25.7|25.8|25.6|25.85|25.4|25.75|26.1|25.65|25.95|27.15|27.2|27.05|26.9|27.75|28.2|28.15|28.15|28.55|28.3|28.05|27.95|28.1|28.05|28.35|27.8|28|27.5|27.6|27.75|29.7|29.9|30|29.95|30.95|30.3|30.7|29.5|29.75|29.5|29.8|30.05|30.15|30.55|30.75|30.75|30.9|31.55|32|32.1|31.55|31.3|31.15|31.25|30.7|30.65|30.75|31.15|31.4|30.9|29.2|29.25|28.9|28.95|29.3|29.75|30|29.75|29.85|30.25|30.7|30.7|30.8|30.8|31.55||31.85|31.8|31.85|32.05|31.9|32.1|32.75|33.1|33.3
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||7.65|7.78|7.75|7.81|7.76|7.95|7.96|7.72|7.69|7.65|7.61|7.59|7.55|7.57|7.57|7.57|7.56|7.47|7.44|7.4|7.52|7.5|7.52|7.45|7.51|7.63|7.68|7.65|7.67|7.43|7.48|7.51|7.5|||||7.46|7.44|7.35|7.44|7.43|7.68|7.6|7.65|7.7|7.42|7.33|7.26|7.15|7.24|7.45|7.41|7.44|7.65|7.73|7.88|7.87|7.9|7.92|7.9|7.9|7.9|7.88|7.88|7.88|7.96|7.87|7.87|7.87|7.9|7.96|7.99|8|7.98|8.03|8.08|8.16|8.14|8.14|8.16||||||8.19|8.16|8.15|8.17|8.19|8.2|8.21|8.18|8.21|8.24|8.14|8.14|8.12|8.18|8.22|8.13|8.11|8.16|8.3|8.28|8.25|8.11|8.12|8.08|8.06|8.05|8.04|8|8.08|8.03|7.98|7.97|7.95|7.98|8|8.03|8.05|8.07|8.07|8.1|7.96|8|7.97|8.01|7.98|7.89|7.98||8.03|8.02|8.05|8.05|8.02|8|8.02|8.12|8.12|8.12|8.11|8.13|8.13|8.11|8.15|8.14|8.16|8.14|8.13|8.13|8.11|8.11|8.14|8.16|8.17|8.16|8.17|8.12|8.06|8.06|8.03|8.01|8.01|8|8|8.04|8.01|8|7.99|8.05|8.08|8.08|8.14|8.24|8.27|8.25|8.38|8.44|8.5|8.44|8.45|8.47|8.49|8.34|8.35|8.34|8.28|8.19|8.18|8.18|8.12|8.02|8.56|8.56|8.6|8.56|8.59|8.66|8.69|8.72|8.72|8.8|8.85|8.92|9.01|9.14|8.87|8.77|8.76|8.81|8.8|8.71|8.69|8.72|8.8|8.83|8.88|8.9|8.93|8.91|9|9.01|8.86|8.86|8.82|8.81|8.8|8.92|8.87|8.9|8.9|8.9|8.89|8.84|8.86|8.91|8.98||8.96|9|9|9.1|9.14|9.14|9.14|9.18|9.15
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||13.68|13.66|13.76|13.74|13.7|13.5|13.32|13.26|13.48|13.16|13.1|12.86|12.84|12.9|12.96|12.9|12.84|12.62|12.68|12.28|12.16|12.16|11.96|12.3|12.56|12.66|12.5|12.22|12.12|11.86|11.9|11.76|11.84|||||11.78|11.8|11.9|11.36|11.7|11.9|12.32|12.5|12.88|12.48|11.92|12|11.94|12.18|12.32|12.68|12.64|12.92|13|13.12|13.28|13.38|13.5|13.62|13.32|13.46|13.4|13.92|14|13.92|13.94|13.94|14.14|13.74|14.06|14.04|13.9|13.9|13.82|13.56|13.54|13.92|14|13.98||||||14.08|14.28|14.02|14|13.96|14.1|13.94|14.08|14.1|14.1|14.04|14|13.94|13.88|13.94|14.18|14.24|14.28|14.58|14.5|14.56|14.36|14.24|14.38|14.8|14.86|15|14.98|15|15|15.3|15|14.96|15.14|15.24|15.44|15.64|15.44|15.54|15.5|15.76|15.8|15.9|15.82|15.48|15.44|15.16||15.4|15.58|15.68|15.38|15.42|15.5|15.72|15.96|15.76|15.74|15.74|15.74|15.84|15.84|16|15.9|15.92|15.78|16.1|16|16|15.76|16.1|15.76|15.84|16|16|15.8|15.64|15.4|15.4|15.24|15.26|15.3|14.96|15.06|15.16|14.98|15.02|15.18|15.28|15.4|15.44|15.64|15.5|15.36|15.6|15.3|16|15.72|15.82|15.6|15.58|15.88|15.7|15.66|15.5|15.54|15.56|15.08|15.58|15.26|15.42|15.38|15.36|15.38|15.32|15.34|15.34|15.34|15.24|15.5|15.5|15.5|15.52|15.52|15.5|15.3|15.06|15.14|15.24|15.24|14.62|14.52|14.44|14.44|14.44|14.38|14.42|14.7|14.5|14.32|14.2|14.2|14.26|14.8|15.14|15.62|14.7|14.7|14.1|14.08|14.18|14.26|14.36|14.48|14.42||14.24|14.1|14.42|14.5|14.5|14.7|14.76|14.92|14.84
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||180|179.2|177.8|176.2|182.2|182.8|182|178|177.8|176|176|174.2|172.4|173.2|175.2|171.2|173.8|171.6|172|171|165.6|163|159.2|153.6|153|153.2|151|146|143.6|144|147|151.2|153.2|||||157|160|162|163|162.6|165|162.8|162|161.4|159.6|155.4|159.8|157.8|154.8|158|159|150.4|149.2|151|156.8|157.4|160.2|161|162.6|160.2|161.2|162|165.8|165|162.4|163.4|161.2|167|175|175.8|177.8|176.8|181.8|183.8|178.6|183|185.2|185.2|188.2||||||192|192.8|192|193.8|197|198.8|199.4|197.4|200.2|199.8|206|204.6|202.6|202.4|199.8|200.6|198.8|201.6|199.6|198|197|196.6|196|196.4|196.8|197|198.6|198.8|199|199.2|199.4|198|195.4|198.6|200|200.2|199|197|201.8|205|206.8|209.2|210.8|208.8|203.2|203.2|207||208|204.6|208|206|202.6|200.2|198.6|200.2|198.6|197.8|197.2|196|196|197.2|199|201.4|200|202.8|202|201.2|200.4|198|200.2|200.8|201.6|206.2|204|205|203|200|197|197|195.4|197|196|196.8|196|196.8|195|198.6|195.2|196|197|198.6|198.6|197.6|199|201.8|202|194.4|191.4|191|192|194|195|196|196.2|195|190.4|185.4|194.6|193.4|196|197.4|193|195.2|198|199.2|200.8|201.8|201|203.2|203.4|205.2|203|206|206.8|204|202.8|200.2|202.8|201.6|202.8|203|204.8|204.6|203.2|205|203.6|202.6|204|205.4|207.6|205.6|202|203|205.8|203.6|202|202.6|206.6|206|209.6|208.4|208.8|209|210.4||210|209|209|209.6|208.4|211|212.2|211|209
08516|11656|/equities/jazan-dev-co|TADAWULALL||16.26|16.32|16.38|16.72|17.3|17.2|17.36|17.2|17.34|17.2|17.34|16.98|16.8|16.6|16.64|16.76|16.9|16.68|16.94|16.5|16.24|15.98|15.8|15.92|16|16.3|15.56|15.36|15.44|15.3|15.24|14.96|15.48|||||14.86|14.68|14.36|14.82|14.96|14.9|14.92|14.78|15.1|14.36|14.2|14.6|14.42|14.2|14.32|15.06|15.22|15.94|16.14|17.28|17.56|17.66|17.86|17.58|17.28|17.4|17.3|17.58|17.58|17.22|17.1|17.04|16.9|17|16.8|17.06|17.22|17.14|17.58|17.52|18|17.84|18.02|18.02||||||18.14|18.14|18.08|18.02|18.04|18.36|18.56|18.6|18.64|18.62|18.44|18.48|18.66|18.7|18.94|19.06|19.1|18.8|19.12|19.3|19.36|19.48|19.2|19.4|18.94|19|19.06|18.82|18.9|18.96|18.8|18.88|18.82|19|19.32|19.36|19.1|18.5|18.5|18.46|18.28|18.4|18.72|18.72|18.64|18.12|19.1||19.08|19.12|19.66|19.72|19.62|19.36|19.28|20|20.02|20|20.1|20.04|20.12|20.28|20.3|20.7|20.6|19.98|19.98|20|19.96|19.94|20.24|20.46|20.3|20.34|20.14|20.12|19.96|19.98|20|19.78|19.32|19.32|19.34|19.1|19.2|19.24|19.36|19.9|19.92|19.82|20.32|20.78|21.1|21.04|21.14|21.9|21.96|21.82|21.9|21.94|21.7|21.9|22.06|21.5|21.38|20.88|20.9|21.24|20.3|19.96|22.16|22.14|21.72|21.38|22.3|22.7|22.38|21.86|22.38|23|23.1|23.04|23.4|24.24|24.58|24.2|22.96|22.66|22.78|23.34|23.48|23.44|24|23.6|23.52|23.52|23.8|24.1|24.38|24.06|23.98|23.78|23.1|23.56|22.94|23.9|24|24.1|24.14|24.38|24.64|24.48|24.1|24.44|24.84||24.92|25.2|25|25.35|25.4|25.55|25.85|25.65|25.8
08517|19023|/equities/jouf-cement|TADAWULALL||10.22|10.16|10.08|10.14|10.26|10.36|10.32|10.38|10.3|10.28|10.28|10.22|10.16|10.16|10.32|10.32|10.24|10.32|10.2|10.52|10.46|10.44|10.5|10.48|10.46|10.34|9.99|9.92|9.87|9.78|9.71|9.79|10.02|||||10|10.08|10.18|10.2|10.14|10.08|10.12|10.06|10.24|10.16|9.99|10.14|10.16|10.06|10.58|10.62|10.38|10.62|10.58|10.76|10.56|10.62|10.64|10.66|10.8|10.32|10.4|10.36|10.4|10.5|10.34|10.34|9.69|9.75|9.89|10.06|10.18|10.54|10.6|10.46|10.68|10.5|10.4|10.18||||||9.88|9.75|9.7|9.69|9.76|9.67|9.7|9.74|9.84|9.75|9.77|9.64|9.65|9.77|9.82|9.77|9.64|10|10.46|10.74|11.06|11.08|11.2|11|10.92|10.74|10.64|10.76|10.78|10.9|10.8|10.9|10.78|10.84|10.84|10.92|10.92|10.92|11.02|11.2|10.96|10.7|10.84|10.76|10.72|10.68|10.92||10.8|10.76|10.88|10.84|10.9|10.86|10.8|11.02|11.02|11.02|11.02|11.02|11.04|11.08|11.1|11.06|11.06|11.06|11.04|11.04|11|11.08|11.24|11.22|11.24|11.26|11.32|11.14|11.02|10.98|11.1|11.12|10.94|10.88|10.8|10.82|10.9|10.88|10.9|11|10.94|10.92|11.04|11.06|11.12|11.02|11.18|11.36|11.34|11.34|11.46|11.24|11.22|11.38|11.5|11.34|11.62|10.94|10.76|10.74|10.8|10.8|11.24|11.22|11.18|11.1|11.14|11.34|11.46|11.4|11.58|11.78|11.5|11.4|11.48|11.56|11.74|11.7|11.68|11.9|11.96|11.96|12|11.96|12.04|12.06|12.1|12.16|12.16|12.2|12.3|12.32|12.2|12.2|12.18|12.3|12.04|12.26|12.28|12.22|12.28|12.46|12.52|12.48|12.46|12.64|12.64||12.7|12.76|12.62|12.84|12.88|12.9|13|13|13.04
08518|19030|/equities/kec|TADAWULALL||14.08|14.02|14|14.4|14.6|14.62|15.02|14.98|14.6|14.84|14.92|15.12|14.56|13.72|13.8|13.94|14.1|13.72|13.98|13.74|13.72|13.22|13.08|13.24|13.22|13.24|13.28|12.68|12.16|11.84|11.6|11.48|11.82|||||12.1|12.12|12.14|12.24|12.62|12.7|12.52|12.34|12.46|12.34|12.76|13.28|12.86|12.7|13|13.26|13.04|13.88|14.4|15.14|15.28|15.68|15.72|15.82|15.52|15.48|15|15.2|15.12|14.7|14.46|14.42|14.42|14.5|14.62|15.1|15.24|15.12|16.1|16.18|16.7|16.72|16.9|16.62||||||16.7|16.7|16.74|16.66|17.06|17.58|17.86|17.52|17.06|16.68|16.56|16.38|16.54|16.78|16.96|17.1|16.68|16.98|17.06|17.2|17.02|16.98|16.94|17.08|16.92|17.02|16.92|16.78|16.82|17.14|17.16|17.3|17.22|17.22|17.64|17.7|17.78|17.86|17.7|18|17.8|17.68|17.62|17.5|17.24|17|17.56||17.62|17.5|17.96|18.04|18|17.82|17.7|18.64|18.68|18.6|18.5|18.62|18.48|18.6|18.68|18.82|18.98|18.34|18.38|18.06|18.26|18.52|18.8|18.94|18.66|18.78|18.96|19.18|18.6|17.26|17.46|16.46|16.3|16.3|16.22|16.24|16.32|16.16|16.16|16.5|16.3|16.32|16.52|16.8|17.16|17.26|17.48|17.92|17.96|18.04|18.18|17.78|17.32|17.56|17.3|16.02|15.72|15.4|15.34|15.54|15.14|15.24|16.8|16.92|16.92|16.6|17.1|17|17|16.8|17.2|17.08|17.06|17.08|17.02|17.52|17.98|18|18|18.16|18.38|18.54|18.54|18.52|18.54|18.7|18.5|18.7|18.9|19.02|18.68|18.66|18.26|18.24|18.08|18.26|18.58|19.04|19.04|18.7|18.62|18.92|19.18|19.26|19.2|19.26|19.66||19.7|19.66|19.8|20.04|19.98|20|20.12|20.08|19.98
08519|11746|/equities/kingdom|TADAWULALL||9.25|9.28|9.11|9.22|9.23|9.3|9.36|9.36|9.36|9.36|9.5|9.4|9.38|9.11|9.11|9.12|9.12|9.08|9.1|9.1|9.11|9.08|9.06|9.05|9.09|9.12|9.1|9|9|8.99|8.97|8.86|9.06|||||9.12|9.1|9.06|9.16|9.2|9.25|9.25|9.25|9.36|9.36|9.22|9.4|9.31|9.3|9.8|9.5|9.44|9.73|9.87|10.12|10.18|10.3|10.38|10.22|10.26|10.5|10.48|10.64|10.66|10.1|10.28|10.18|10.94|9.99|9.09|9.33|9.34|9.4|9.4|9.44|9.57|9.59|9.62|9.68||||||9.68|9.75|9.73|9.75|9.65|9.68|9.65|9.84|9.65|9.8|9.76|9.77|9.75|9.8|9.86|9.87|9.84|9.91|9.95|9.96|9.95|9.97|9.96|9.95|9.99|9.99|10.1|10.1|10.2|10.1|10.1|10.02|9.94|9.97|10.02|10.02|10.04|10.02|10.04|10.04|10.06|10.04|10.1|10.04|10.1|10.06|10.24||10.26|10.2|10.3|10.22|10.24|10.2|10.14|10.28|10.22|10.18|10.24|10.24|10.22|10.18|10.18|10.24|10.24|10.18|10.12|10|10.1|10.08|10.18|10.22|10.32|10.34|10.36|10.34|10.32|10.32|10.36|10.38|10.26|10.46|10|10.04|10.02|10.1|10.04|10.06|10|10.04|10|10.02|10|9.94|9.93|10|10|9.96|10.12|10.08|10.1|10.12|10.22|10.14|10.22|10|9.99|9.93|9.8|9.5|10.08|10.08|10.06|10.02|10.08|10.22|10.26|10.22|10.28|10.26|10.3|10.3|10.32|10.36|10.44|10.42|10.36|10.42|10.38|10.3|10.4|10.3|10.44|10.46|10.38|10.4|10.46|10.48|10.5|10.42|10.28|10.22|10.22|10.22|10.18|10.5|10.54|10.4|10.5|10.62|10.72|10.7|10.64|10.68|10.92||11.36|11.5|11.6|11.04|10.36|10.84|10.94|10.92|10.84
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||15.5|15.6|15.44|15.7|16.1|15.98|16.3|16.66|16.66|16.38|16.74|16.92|16.8|16.16|16.16|16.32|16.3|15.9|15.58|15.7|15.42|14.9|14.62|14.64|14.72|14.78|14.74|14.48|14.5|14.26|14.06|14.02|14.3|||||14.14|14.28|14.28|14.5|14.86|15.04|14.72|14.8|14.9|14.22|14.24|14.52|14.24|14.08|14.88|15.2|15.08|15.58|16.06|16.7|16.84|16.92|17.04|17|16.86|16.78|16.86|17.1|17.08|16.88|16.88|16.8|16.58|16.94|16.2|16.8|17|16.88|17.16|17.26|17.8|17.86|18.06|17.86||||||17.86|17.86|17.82|17.64|17.96|18.18|18.34|18.52|18.72|18.66|18.32|18.06|18.06|18.26|18.4|18.4|18.34|18.34|18.6|18.8|18.8|18.86|19|19.02|18.86|18.9|18.54|18.4|18.38|18.8|18.82|18.84|18.78|18.86|19.16|19.44|19.56|19.38|19.28|19.7|19.7|20|19.92|20.2|20.38|19.9|20.24||20.42|20.18|20.84|21.12|21.02|20.8|20.8|21.38|21.18|21.2|21.3|21.26|21.26|21.52|21.52|21.38|21.52|21.3|20.96|20.98|20.9|21.02|21.32|21.44|21.26|21.4|21.02|21|21.02|20.94|20.96|20.76|20.4|20.28|20.18|20.28|20.78|20.52|20.4|21.12|20.7|20.7|21.16|21.88|22|21.9|22.12|22.56|21.98|21.76|22.04|20.04|19.56|19.86|19.82|19.24|18.72|18.3|18.14|18.26|17.9|18.04|19.48|19.26|19.1|18.7|19.44|20.02|20.06|20|20.22|20.86|20.7|20.7|20.54|20.98|21.4|21.6|21.4|21.78|22|21.92|22.14|22.06|22.34|22.44|22.62|22.16|22.22|22.62|22.7|22.88|22.54|22.62|22.06|21.78|21.58|22.64|23.06|23.4|23.56|23.7|23.94|24.08|23.7|23.96|24.3||24.26|23.84|24.08|24.58|24.7|24.94|25.25|25.2|24.96
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||83.4|83.5|83.8|86.3|89.5|89.6|90.3|90.4|88.8|90|91.2|91.6|93.6|91.5|90.6|96.5|107.2|108.2|108.6|109|110.2|112|107.8|103.8|99.7|96.2|96|97.2|93.5|92|88.8|89|90.4|||||90.8|90.6|89|89.6|89.5|90.3|91.5|92.5|93.7|92|91.7|94.8|92.3|88.1|92.6|93.5|93|94.3|97.7|100.4|101|103.2|103|102.4|100|99.5|100.4|104.2|105|101.2|99|97.4|94|95.4|96.3|98.7|100.6|100.4|104.2|102.6|101.2|104.6|105|107.4||||||110.6|111.8|116.2|114.8|117.2|120.8|123.8|131.6|132.2|133|132|134|131.8|129.6|129.6|130|129.6|131|130.8|128|126|121.4|121.4|122.2|122|124.2|124|120.8|120|125.2|127|129|129.4|127.6|129.6|129.2|129.8|130.8|129|127.8|129.8|131.2|129.8|126.6|129|128|130.2||132.4|126.6|131|133|128.6|129.4|127|129.2|126|128|124|121|118.2|116.2|117|118.8|119.2|118|117|111.2|110.8|112.8|113.4|111|112|111.6|110.2|111|111|113.8|109|108|107.4|107|106.4|106|108|109|108|109.2|108.2|107.8|112.4|112.8|114.8|113.6|112.2|115.2|112.8|110.6|110.2|107.4|107|109.2|108|106.4|107.4|105.4|104.4|104.8|101.2|102|108|107|108.4|105.8|108.4|111.6|111.6|112.4|112.8|110.8|112|113|113.4|115|112.8|111|112.8|114.8|115|112.6|113.6|108|106.4|107|107|106.4|108.4|107|106.8|104|104.8|101.8|101.6|102.4|100.2|102.8|100.8|102|102.8|102.6|104.6|102.8|101.8|103.8|98||97.9|98.4|99.2|99.5|99|95|93.4|92.5|90.9
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||78|73.7|70.9|70.2|72|70.9|72.7|71.9|73.8|74.9|69.4|70.6|64.2|63.5|61.3|60.3|59.7|59.7|60|56.9|56.2|56.2|56.5|55.7|55.4|56.1|56.4|55.1|55.5|50.7|46.1|45.55|46.5|||||48.7|49.7|49.5|49.85|49.85|51.4|51.7|50.5|51.4|50|51|55|53.3|52.3|55.2|57.6|58|56|58.3|61|61.1|61.3|63.1|61.5|59|61.9|65.1|60.1|61|61.5|61.8|58.7|56.5|56.3|56|58.5|59.5|60.5|61.9|59.1|62|62.1|66.1|67.5||||||69|69|67.5|66|66|68.5|71|68.1|69.5|69.3|70.4|70|74|74.3|73.8|73.6|71.6|73.6|70|67.4|67|66.9|67.9|66.7|66.9|66.9|66.9|65.7|63.5|64.8|61.8|61|55.5|59.6|61.3|60.9|62|64|65|61.1|59.4|55.7|53.9|53.4|52.2|49.85|48.9||49.05|47.95|49.5|47.85|46.7|46.75|46.25|47|47|46.45|46.85|46.55|46|46.3|46.05|45.95|46|46.3|46|45.5|45.45|45.55|46.85|46.1|44.3|45.5|46.25|44.75|44.1|42.95|42.45|41|40.05|39.55|39.5|39.2|39.4|39.25|38.85|39.4|38.5|38.3|37.95|38|38.6|37.95|37.9|38.35|38|36.8|36.7|36.15|35.25|36|36.05|36.15|37.3|36.75|35.9|35.75|35.6|35.6|37.5|38.9|38.7|37.05|38.3|39.35|39.6|39.9|39.75|39.2|38.55|39.25|39.5|38.25|38.7|39.5|39.95|40.8|40.3|39.35|40.8|42.35|42.15|41.8|43.45|44.35|44.3|44.35|44.3|44.35|44.4|43.85|42.3|41.45|41.45|41.2|41.1|41.35|41.05|42.75|41.9|41.25|39.95|40|39.55||39|39.65|39.8|39.8|39.5|39|39.05|39.15|39.45
08523|11696|/equities/natl-metal|TADAWULALL||23.72|23.14|22.8|22.44|22.28|22.18|22.72|22.98|23.02|23.1|22.88|23.08|23.06|23.3|21.48|21.8|21.6|21.44|21.08|20.98|20.28|19.8|19.4|19.9|20.24|20.7|20.46|20.54|20.44|19.4|19|18.82|19.62|||||18.58|18.28|18.06|18.8|19.26|19.5|19.4|18.82|18.9|17.82|18|18.66|18.44|18.1|19.3|20.12|20.24|21.48|22.06|23.5|24.12|24.46|23.72|23.82|23.4|23.58|23.5|23.74|23.6|22.74|22.66|22|21.98|22.4|22.86|23.22|23.58|23.46|24.26|24.24|24.82|25|25.4|25.45||||||24.8|24.92|24.8|24.44|24.6|25|25.05|25.65|26.45|26.1|26.05|25|24.72|25.6|25.9|26.25|26|26.25|26.45|26.9|26.9|27.05|27.4|26.65|26.25|26.5|26.65|26.2|26.55|26.7|27.3|27|26.55|26.4|27.6|28.4|28.7|28.7|28.6|29.4|29.95|29.8|29.7|29|29|28.35|29.3||28.7|28.35|29|29.55|29.5|29.55|28.9|29.5|30.05|30.5|30.1|30.3|30.3|30.3|28.2|27.7|28|27.4|27.8|27.85|27.5|27.25|27.15|27.3|27.15|27.45|27.4|26.6|26.8|26.2|26.2|26.65|26|25.3|24.84|24.98|25.55|25.65|25.75|26.3|26|26.15|26.9|27.8|28.4|28.5|29.15|30.1|30.55|30|30.25|31|29.15|26.5|26.95|26.8|26.55|26.7|26.45|24.06|23.12|24.66|25.75|25.75|25.7442|26.5216|27.5276|28.3507|28.9909|28.9451|29.4024|29.9511|29.5396|29.2652|27.6648|29.3567|31.0486|31.14|31.3686|32.0088|32.5575|33.1977|33.8379|33.4721|33.5178|33.0605|32.7862|33.1063|33.2435|33.8379|34.2952|33.8379|33.7922|33.4721|32.0546|32.3289|32.2832|33.2435|33.655|33.8379|33.9751|33.9751|34.5238|34.5238|34.4324|34.5238|35.4383||34.4781|34.8439|35.164|35.8042|35.8042|36.2157|37.0388|36.2614|35.9413
08524|11615|/equities/malath|TADAWULALL||15.16|15.1|15.16|14.44|15.82|15.76|15.98|17.1|16.88|16.7|16.56|16.5|15.88|15.98|15.98|16.24|16.46|16.5|16.4|16.4|15.78|15.16|14.98|15.3|15.18|14.8|14.66|14.28|14.18|14.22|13.84|13.66|14.58|||||14.66|14.78|14.6|14.9|14.62|14.7|14.3|14.14|14.8|14.08|14.04|14.7|14.64|14.1|15.18|16.14|16.24|16.76|17.38|18.04|18.22|18.6|18.54|18.6|18.52|18.38|18.26|18.26|18.18|18.2|18|18.08|17.66|17.42|19.2|19.54|19.42|19.18|19.94|19.98|20.64|20.68|21|21.78||||||20.9|20.2|20.3|19.58|20.92|21.5|21.74|21.06|20.76|20.6|20.72|21.14|21.12|21.5|22.02|22.26|22.18|21.8|22.08|22.58|22.84|23.34|22.54|21.4|22.12|22.48|22.48|22.36|22.5|22.86|22.6|22.4|22.34|22.42|23.02|24.38|24.3|24.06|24.14|24.74|24.16|24.24|24.7|24.98|25.45|24.4|25.55||25.7|25.4|26.7|26.95|27.1|26.75|26.55|28|27.85|27.7|28.15|28.1|27.65|27.45|27.5|27.65|27.05|27|27.25|27.5|25.6|25.75|25.45|25.7|25.55|25.85|25.7|24.92|24.98|24.92|24.4|24.48|24.04|23.5|23.56|23.1|24.26|22.76|22.06|23.04|22.98|23|23.3|23.86|24.32|24.2|24.76|25.3|25.25|25.7|25.6|25.3|25.45|25.75|25.55|24.92|25.1|24.7|24.24|24.56|24.34|23|24.4|24.1|23.06|22.3|23.34|24|24.32|24.36|24.68|25.2|25.25|24.7|24.02|24.82|26.8|28.15|28|28.5|27.7|27.95|28.9|29.05|29.7|29.95|29.95|29.95|29.8|30.35|30.65|29.85|29.3|29.25|29.1|29.2|29.2|30.4|30.6|29.55|29.85|30.25|30.3|30.2|29.9|30.25|30.75||31|31.05|31.05|31.5|31.95|31.75|31.8|31.95|31.45
08525|11729|/equities/makkah-constru|TADAWULALL||73.3|74.4|74.4|75|73.8|72.7|72.8|74|74|74.3|74|72.8|71.6|71.2|72.5||74.3|74.3|74.8|74.9|74|73.7|73.1|73.5|75|73.7|73.5|73|72|70.6|68.5|67.9|70.4|||||71.2|71.5|70|72|71.8|72.7|70.3|69|69.9|69.5|70.8|71.5|69.7|69.4|72.2|74|73.6|74|76.8|80.8|83|83.2|83|83|84.7|83.1|83|82.2|80.7|82.2|81.4|82.5|81.4|81.1|82.5|83.7|83.5|80.9|79.6|80.3|82.5|83|85.9|85||||||86.9|86.3|85|84.8|86.9|87.3|86.7|87|88.1|88.8|90.9|89.4|87.5|87.8|88.8|86.7|86.2|84.8|85.2|85.7|86.1|86|85.9|86.9|85.8|84.7|85|84.3|84.1|84.8|84.4|83.5|82.2|83.6|84|84.5|83.8|83.8|83.9|85.8|83.8|85.1|87.1|86.5|83.6|81.9|83.1||84.1|83.9|82.3|77.5|76.8|76.3|76.4|76.5|76.6|77.2|77|75.9|77.1|77.2|77.5|78|77.3|77.3|76.8|76.9|77.1|76.8|76.2|77.1|78|78.1|78.5|77.8|77.9|76.1|75.7|75.8|75.6|75.8|75.2|75|75|75.4|74|74.7|72.5|72.8|72.9|73|73.3|72.7|74.1|75|74.8|74.4|74|73.8|74.1|74.3|75.1|75.3|76.5|74.6|74.6|75.1|72|72.7|75|76.1|74|75|77|75.1|75.5|74|74.3|75|75.9|73.8|73.6|71.4|69.7|70|69.4|71|74|74|74.6|74.7|75|74.4|76.4|77.1|78.6|78.4|76.7|76.5|73.9|72.7|71.1|71.1|72.9|73.8|73.3|72.6|72.8|73|73|72.3|71|71|71.6||71.2|70.9|72|74.9|74.7|72.4|70.9|70.8|70
08526|11616|/equities/medgulf|TADAWULALL||11.84|11.76|11.52|11.72|11.8|12.04|12.58|12.96|12.94|12.7|12.4|12.4|12.08|12.1|12.08|12.06|12.12|12|11.84|11.9|11.4|11.2|11.14|11.2|11.42|11.06|10.82|10.7|10.86|10.78|10.38|10.5|11.14|||||11.28|11.26|11.06|11.64|11.82|12.1|12|12.2|12.52|12.48|12.98|13|12.64|12.8|13|13.34|13.3|13.14|14.06|14.7|14.7|14.4|14.22|14.12|14.46|14.2|13.58|13.8|13.62|13.32|12.9|13.12|12.8|12.94|14|14.18|14.08|13.92|14.54|14.78|14.82|14.56|14.88|15.36||||||15.22|14.74|14.44|13.9|14.3|14.96|14.8|14.9|15.38|15.56|15.88|15.9|16.1|16.14|16.5|16.8|16.86|16.74|17|17.16|17|16.76|16.8|16.5|16.72|16.88|16.86|16.98|16.88|17.32|16.98|16.7|16.46|16.7|16.76|17.5|17.32|17.38|17.8|18|17.5|17.38|17.78|17.68|17.9|17.5|18.4||18.6|18.5|18.76|18.64|18.42|18.3|18.22|19.2|19.12|19.06|19.2|18.98|18.62|18.94|18.94|18.82|18.5|18.32|18|17.82|17.52|17.64|17.8|17.8|17.8|17.86|17.8|17.76|17.86|17.88|17.66|17.26|17.08|17|17|16.92|17.28|17.18|16.78|17.2|16.9|17.02|17.28|17.18|17.56|17.12|17.26|17.54|17.5|17.66|18|18.2|17.7|18.12|18.3|18.2|18.4|18.2|18.2|18.02|18.12|17.92|18.96|18.8|18.14|17.42|19.28|20.54|20.86|20.8|20.62|20.5|20.06|19.66|19.14|19.6|19.4|19.76|18.8667|19.644|19.061|18.9314|18.8991|19.1258|19.4011|19.4335|19.563|18.8667|18.8505|19.0934|19.061|18.397|18.1379|18.1379|17.8788|17.8464|18.0569|18.2189|18.8991|18.9476|19.2067|19.3525|19.2229|19.0448|19.1582|19.2715|19.142||19.3201|19.3363|19.4173|19.5792|19.6116|19.6278|19.6602|19.6764|19.6764
08527|1141642|/equities/mefic-reit|TADAWULALL||6.01|6.01|5.96|6|6.06|6.04|6.11|6.13|6.17|6.16|6.14|6.05|6.09|6.08|6.06|6.06|6.03|6.01|5.96|5.96|5.91|5.93|5.9|5.92|5.92|5.95|5.95|5.99|6.01|5.99|5.99|5.99|5.99|||||5.97|6|5.96|6|6.02|6.06|6.04|6.05|6.1|6.01|6|6.12|6.03|6|6.18|6.24|6.22|6.4|6.54|6.65|6.6|6.59|6.62|6.58|6.6|6.6|6.61|6.61|6.64|6.63|6.63|6.61|6.61|6.63|6.66|6.74|6.75|6.76|6.78|6.79|6.82|6.82|6.84|6.84||||||6.8|6.85|6.78|6.79|6.8|6.87|6.91|6.94|6.94|6.97|7.02|7|6.99|7.01|6.99|6.97|6.97|7|7.01|6.99|6.98|7|6.99|7|6.98|6.99|6.98|6.98|6.98|7|7.02|7.01|6.99|7.04|7.05|7|7.03|7.03|7|7.01|7|6.98|7|6.99|7|6.91|6.99||7.05|7.05|7.07|7.08|7.08|7.06|7.03|7.12|7.11|7.13|7.18|7.19|7.25|7.23|7.21|7.21|7.22|7.23|7.18|7.18|7.19|7.24|7.28|7.33|7.31|7.36|7.32|7.3|7.3|7.3|7.29|7.29|7.24|7.23|7.22|7.23|7.24|7.22|7.25|7.26|7.26|7.27|7.49|7.64|7.66|7.64|7.62|7.45|7.38|7.39|7.19|7.13|7.15|7.16|7.17|7.11|7.18|7.09|7.05|7.07|7.07|7|7.29|7.35|7.38|7.31|7.42|7.46|7.5|7.45|7.54|7.59|7.62|7.62|7.61|7.72|7.69|7.72|7.69|7.73|7.76|7.77|7.77|7.8|7.8|7.82|7.8|7.8|7.86|7.87|7.93|7.86|7.73|7.74|7.71|7.73|7.82|7.96|8|7.98|8|8.04|8.01|7.99|7.99|7.99|8.02||8.03|8.05|8|8.09|8.08|8.1|8.12|8.13|8.13
08528|11709|/equities/mesc|TADAWULALL||13.9|13.92|13.66|14|14.1|14.04|14.54|14.72|14.72|14.76|14.86|14.92|15.08|14.56|14.42|14.34|14.3|14.04|13.9|14.04|13.38|13.22|13.1|13.3|13.24|13.3|13.32|13.02|12.98|12.76|12.34|12.12|13|||||12.74|12.68|12.72|12.98|13.28|13.26|12.94|12.8|13.08|12.54|12.72|13.1|12.38|12.2|13.02|13.3|13.88|14.5|14.72|15.38|15.56|15.9|16.24|15.54|15.22|15.22|15.12|15.14|15.04|15.04|15.06|15.22|14.66|14.92|15.18|15.5|15.48|15.3|15.84|15.78|16.06|16.02|16.24|16.4||||||16.1|15.52|15.42|15.28|15.3|15.7|16.02|16.18|16.58|16.1|15.68|15.42|15.8|16.12|16.7|17|16.72|16.68|17.4|17.8|18|18.12|17.92|18.02|18|17.96|18.16|17.58|17.6|17.96|18.1|18.14|18.14|18.26|18.44|18.48|18.64|18.48|18.2|18.22|18.34|18.7|18.8|19|18.98|18.42|19.48||19.1|19.04|19.96|20.1|20.02|19.94|19.84|21|20.96|21|21.02|21.12|20.96|20.92|21|21.18|21.28|20.92|20.92|20.86|20.94|21.24|21.2|21|20.94|21.06|21.2|21.36|21.34|21.46|20.7|20.44|20.3|20.48|20.02|19.72|20.14|20.24|20.1|21|20.86|21.32|21.4|21.24|20.9|20.66|20.62|21.12|21.12|20.78|20.82|20.54|18.7|19.08|19.56|17.94|17.74|17.18|17.1|17.04|16.24|16.26|17.56|17.5|17.4|16.76|17.58|18.14|18.66|19.1|19.58|20.1|20.2|20.18|20.08|20.38|21.2|20.96|20.78|21.46|21.52|21.58|21.9|22.04|22.38|22.38|22.32|22.62|23.02|23.66|23.4|22.84|21.42|21.26|20.32|20.62|21.16|22.14|22.54|22.44|22.8|22.04|22.18|21.9|21.86|22.04|22.42||22.32|22.32|22.32|22.9|22.94|23|23.18|23.24|22.94
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||33.25|33.6|33.25|33|33.4|33.3|33.65|33.7|33.7|33.8|34|33.7|33.95|33.2|33.6|35.1|35.25|34.7|34.8|35.05|35|34.85|34.4|33.95|33.25|33.3|33.2|32.85|33.15|32.45|32.05|31.6|32|||||32.55|32.45|31.9|31.75|32.2|32.15|33|33|32.85|32.3|31.95|33.6|32|32.1|32.1|33.8|33.95|34.2|35.7|37.85|37.8|38.6|38.05|37.7|37.9|37.95|38.1|37.55|38.7|37.9|36.9|36.5|35.6|35.5|34.4|35.25|35.65|32.45|32.15|32.4|33.3|34.25|34.7|35.1||||||36|36.7|36.7|36|36.3|36.65|36.5|37.1|37.1|36|34.6|34|34.1|32.8|32.5|32.25|31.9|31.7|32|32.4|32.45|34.3|34.1|34.2|34.5|34|33.45|33.45|33.7|33.05|32.25|32.1|31.7|32|32.1|32.35|32.3|32.6|32.65|32.2|31.75|31.75|32.1|32.2|31.8|31.35|32.1||31.85|32|32.4|33|32.8|32.4|32.4|33.9|34.05|33.95|34.25|34|33.8|34.5|34.35|34.55|33.95|33.3|33.4|33.25|33.45|33.3|33.8|33.7|33.85|33.9|33.9|33.8|33.3|33.25|32.7|32.9|32.7|32.85|32.55|32.15|31.65|31.65|31.9|32.25|32.2|32.15|32.3|32|32.4|32.2|32.9|33|32.75|32.65|32.9|32.85|32.8|32.75|33.3|32.8|33.05|32.3|32.05|31.9|31.65|31.6|33.4|33.2|33.1|32.9|33.4|33.9|34.6|34.8|34.95|35|35|35.15|34.9|35.55|36.45|37.25|37.1|37.6|37.15|37.25|37.1|36.95|37.75|38.1|37.65|37.3|37.2|37.25|37.1|37.1|36.45|36.4|36|35.85|36.35|37.35|37.15|37.6|37.4|37.7|37.9|37.75|37.7|37.75|37.75||37.8|37.8|37.8|38.15|38.2|38.2|38.5|38.35|38.15
08530|953109|/equities/middle-east-paper-co|TADAWULALL||59.9|61.1|59.2|59.5|60|60|61.9|62.4|63.1|62.6|62.8|63.5|64|64.9|65.3|63.5|63.6|63|63.7|62.9|62.9|62.9|61.9|61.9|61.4|60.8|59.8|59.7|59.3|60|55.9|56|56.1|||||56|56|56.5|58.1|56.9|56.4|57|58|58.2|57|58.7|59.4|59|58.7|59|59|57|59.5|60.2|59.5|59.4|60.6|60.9|61.2|62.1|63.1|63.1|62.4|62|61.3|60.8|59.7|58.4|58.4|58.8|59.2|59.9|60.4|62.1|61.8|62.1|62.5|62.5|62.6||||||62.9|64|63.6|62.4|63.9|64.7|65|64|61.7|61.8|60|58.2|58.4|58.4|58.1|58.8|58.6|59.7|57.4|57.7|58|57.6|57|57.5|57.8|56|54.9|55|54.4|54.4|53.9|52.6|51|50.2|49.4|49.5|48.65|48.55|48|47.5|46.2|46|48.55|48.45|49.95|49.6|50.6||51.2|53|53.7|55.3|53.3|51.9|50.3|51.3|50|49.65|50.1|49.85|49.7|51.8|51.7|51.5|51.9|51.9|51|49.75|49.9|49.4|50.9|48.95|49|49|49|49.25|49.2|49.1|48.6|48.25|48|48|46.2|44.1|43.9|43.6|44|44.45|43.85|44.2|44.75|45.15|45.3|45.7|45.85|45.9|45.5|44.9|45.35|45.5|45.15|45.9|45.75|44.7|44.35|43.35|42.7|42.85|43.15|43|44.9|45.3|45|44.55|44.45|45.4|45.8|45.7|45.75|46.15|45.8|44.85|44.45|45|45.95|45|45|44.8|44.9|45|46.3|44.05|45|45.3|45.65|46.2|46.55|46.5|45.2|43.6|44|43.9|42.35|42|41.65|42.5|43|43.75|43.35|43.3|42.35|41.3|42.5|42.85|42.7||43.6|42.95|43.35|44.15|44.5|45.2|44.65|44.15|43.7
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||238.2|239|237|241.6|236.2|238.8|234.8|239|235.2|231.2|242|254|258|255.4|253|250.2|254.6|256.6|253.2|256.4|252.2|245.8|247.6|248.8|244.8|246.8|242|240|240|229|232|227|223.6|||||225|215.4|215.8|214|213|216|216.6|217|216.6|220|214|219|214|217.4|221.2|213.2|211|204.6|206.8|210.8|215.2|215|217|212.8|211|214.8|218|213.8|203.2|204.2|206.6|208|217|221|220.4|218.8|219.2|225|220.4|218|222.4|238|246|244.6||||||241|240|242.6|250|238|241|246.6|235.8|234.4|232|234.6|227|231.6|236.6|224.6|217.8|223|217.8|212|213.6|212.6|213.2|215.2|213.8|218.2|221.2|223|220|206|206.8|207.8|204|202.4|206|215.4|215.6|215.8|211.6|208.8|217|213.4|206|209|207.4|205|209.4|212.6||208|202|205.6|206|204|198.4|197|202.8|204|203|206.4|202.8|204|202.4|207|198.4|198|200|194.6|190.8|193|188.8|192.2|189.4|192.2|186.2|191.2|195.8|191.8|181.8|177|180|176.8|177.8|177.6|176.8|176|173.8|174|174|174.8|175.8|174.4|170.8|168.2|169.4|167.2|161.4|160.6|159|160.8|164.6|165|164|165.6|167|171.6|171|172|170.8|166.2|170.6|169.6|170|167.8|165|167|168|164.6|165|165|168|169|167.2|166.2|168|172|172.4|172|172.8|175.8|181|179.8|180|179.4|182|182|183|180|176.4|176|179|177|177|173|174.6|177|179.6|175|177.2|179|181|181|178.6|179.8|180|179.2||179.2|181.2|181|183.8|181|183.6|182|181.8|183.4
08532|1054997|/equities/mulkia-gulf|TADAWULALL||9.06|9.04|8.9|9.23|9.25|9.27|9.29|9.26|9.24|9.25|9.25|9.22|9.22|9.22|9.22|9.28|9.29|9.31|9.32|9.26|9.21||9.22|9.18|9.28|9.28|9.2|9.24|9.28|9.2|9.16|9.18|9.28|||||9.26|9.27|9.29|9.18|9.1|9.05|9.08|9.06|8.97|8.88|8.91|8.98|8.91|8.99|9.12|9.2|9.1|9.2|9.26|9.32|9.27|9.4|9.45|9.45|9.45|9.45|9.48|9.5|9.57|9.45|9.45|9.47|9.49|9.5|9.52|9.54|9.55|9.58|9.59|9.58|9.6|9.76|9.79|9.78||||||9.8|9.84|9.82|9.82|9.87|9.88|9.89|9.92|9.93|9.97|9.98|9.99|9.98|9.92|9.92|9.92|9.9|9.94|9.93|9.97|9.93|9.96|9.95|9.94|9.91|9.83|9.77|9.74|9.73|9.73|9.75|9.75|9.74|9.72|9.75|9.73|9.74|9.75|9.72|9.71|9.73|9.72|9.71|9.73|9.7|9.7|9.72||9.73|9.73|9.75|9.76|9.73|9.7|9.72|9.8|9.76|9.76|9.89|9.91|9.91|9.91|9.86|9.92|9.92|9.9|9.93|9.91|10.14|10.12|10.12|10.16|10.14|10|9.77|9.79|9.77|9.8|9.8|9.75|9.83|9.85|9.75|9.85|9.88|9.85|9.91|9.9|9.88|9.96|9.88|9.97|9.96|9.94|9.96|9.96|9.91|9.83|9.92|9.84|9.82|9.81|9.81|9.76|9.77|9.74|9.68|9.79|9.79|9.64|9.97|9.97|9.97|9.87|9.9|9.95|9.99|9.98|9.95|9.95|9.95|9.96|9.9|9.96|9.94|9.95|9.92|9.97|9.99|10.06|10.04|10.04|10|10|9.98|9.96|10|10|10.1|10.06|10.02|10.14|10.2|10.24|10.18|10.2|10.2|10.24|10.22|10.24|10.24|10.22|10.2|10.18|10.2||10.18|10.24|10.22|10.22|10.26|10.24|10.22|10.22|10.18
08533|1054998|/equities/musharaka|TADAWULALL||9.47|9.47|9.46|9.49|9.46|9.44|9.64|9.68|9.63|9.61|9.53|9.51|9.5|9.52|9.52|9.48|9.49|9.51|9.51|9.44|9.37|9.39|9.47|9.75|9.72|9.7|9.71|9.68|9.68|9.72|9.74|9.71|9.8|||||9.82|9.66|9.68|9.67|9.62|9.69|9.69|9.73|9.76|9.6|9.59|9.6|9.61|9.6|9.6|9.68|9.59|9.62|9.64|9.73|9.69|9.63|9.63|9.57|9.6|9.65|9.8|9.85|9.88|9.76|9.66|9.65|9.65|9.66|9.64|9.69|9.7|9.69|9.69|9.68|9.72|9.74|9.74|9.73||||||9.76|9.75|9.71|9.67|9.65|9.71|9.7|9.73|9.76|9.75|9.75|9.7|9.62|9.69|9.74|9.76|9.72|9.79|9.8|9.79|9.79|9.8|9.82|9.79|9.8|9.77|9.75|9.69|9.7|9.7|9.66|9.63|9.61|9.61|9.68|9.69|9.73|9.68|9.64|9.62|9.68|9.68|9.67|9.71|9.7|9.66|9.68||9.69|9.71|9.75|9.68|9.67|9.75|9.8|9.81|9.8|9.81|9.83|9.85|9.86|9.87|9.89|9.86|9.87|10.18|10.16|10.2|10.18|10.18|10.14|10.12|10.12|10.12|10.12|10.16|10.12|10.1|10.1|10.08|10|10|9.98|9.99|10|9.92|9.86|9.88|9.88|9.95|9.93|10|10|9.99|10|10.1|10.02|9.97|9.97|9.92|9.85|9.9|9.82|9.82|9.83|9.77|9.75|9.71|9.66|9.63|9.79|9.71|9.74|9.79|9.86|9.89|9.91|9.89|9.92|9.95|9.94|9.92|9.91|9.93|9.91|9.9|9.91|9.98|9.93|9.94|9.98|9.95|9.95|9.97|9.94|9.88|9.86|9.71|9.92|9.94|9.9|9.92|9.94|9.95|10.02|9.96|9.93|10|10|10.04|10.06|10.02|10.1|10|10.02||10.04|10.08|10.12|10.16|10.22|10.1|10.08|10.1|10.1
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||31.05|30.8|31|30.6|31.4|31.5|31.85|31.85|31.5|31.65|31.8|31.8|31.25|31.3|31.35|31.9|31.7|31.3|31.6|31.5|31.5|30.1|29.75|30.05|30.5|31.1|30.45|30.45|30.1|30|29.9|29.5|30.45|||||30.8|30.85|30.55|31.25|31.45|31.45|31.8|31.5|32.75|31.5|31.8|32.4|32.5|32|32|32|31.45|32.05|32.5|33.15|33.05|33.2|33.75|31.7|30.85|31.2|30.85|31.05|31.05|30.15|30.4|29.8|29.8|30.2|29.9|30.35|30.1|30.05|30.3|30.2|30.9|31.05|31.55|31.35||||||32.1|31.9|31.9|32|31.7|33.2|33.7|33.85|34.15|34.55|34.55|33.6|34.15|33.15|34.1|35.35|34.75|31.6|31.25|30.65|30.3|30.4|30.55|30.2|29.95|30.25|30.5|30.25|30.1|30.3|29.8|30.15|30.05|30|30.5|30.55|30.3|29.95|30.1|30.4|30.25|30.2|30.75|30.8|30.8|29.25|30.7||30.9|31|31.5|31.45|31.4|31.75|31.3|32.15|32.2|32.5|32.45|32.6|32.55|32.65|32.7|33|32.95|32.7|33|32.6|32.45|32.5|33.3|33.4|33.3|32.5|32.45|32.5|32.55|32.2|32.35|32.15|32.2|32.2|31.8|31.3|31.8|30.35|30.6|31.4|31.2|31|31.2|31.5|32.1|32.2|31.75|32.25|32.75|32.35|32.2|31.85|31.4|31.8|32|31.55|31.1|30.3|30.1|30.15|30.1|30.2|33|32.9|32.75|32.6|33.1|33.95|34.5|33.95|33.6|33.35|33.25|33.65|34.05|34.9|35.75|34.75|33.9|34.95|35.05|35.1|35.5|35.5|36.35|35.65|35.65|34.95|35.25|35.4|35.85|35.35|35.1|35.1|34|34.5|35.1|36.05|35.95|36.05|36.1|36.5|36.5|36.2|36.5|36.65|37.1||37.25|37.6|37.65|38.1|37.9|38.2|38.95|37.8|37.9
08535|40407|/equities/najran-cement|TADAWULALL||14.32|14.4|14.32|14.66|14.82|14.94|15.04|15.22|15.4|15.3|15.26|14.9|14.78|14.58|14.54|14.58|14.74|14.56|14.66|15.34|15.36|14.96|14.88|14.9|14.84|14.96|14.98|14.98|15.06|14.64|14.72|14.5|14.52|||||14.6|14.44|14.5|15|14.76|14.58|14.7|14.54|14.82|14.08|14.12|14.78|14.5|14.18|14.82|14.92|14.88|15.6|16.08|16.3|16.32|16.26|16.58|16.52|16.58|16.36|16.44|16.56|16.54|16.38|16.5|16.48|16.6|16.42|16.72|17.02|17|17.02|17.38|17.7|18.02|17.94|18.12|18.28||||||18.36|18.56|18.48|18.36|18.62|18.78|19|18.88|19.06|19.22|19.28|19.14|19.4|19.4|19.58|19.42|19.02|19.46|19.7|20.2|19.6|19.5|19.32|19.5|18.62|17.98|18.2|17.9|17.86|18|18.02|18.46|18.36|18.2|18.2|18.32|18.46|18.52|18.72|19.1|18.32|18.12|18.3|18.22|18.5|17.84|18.12||18.2|17.82|18.06|18.08|18.02|17.96|18.12|18.5|18.7|18.94|18.9|18.82|18.84|18.78|18.66|18.74|18.92|18.76|18.78|18.68|18.9|18.94|18.96|18.92|19.04|19.12|19.22|19|18.4|18.24|18.16|18.14|17.92|17.9|17.94|17.74|17.92|18.06|18.02|18.18|18.18|18.2|18.36|18.46|18.42|18.4|18.58|18.78|18.7|18.7|18.8|18.7|18.48|18.64|18.68|18.62|18.88|18.04|17.98|18.02|18|18.02|18.66|18.5|18.46|18.52|18.86|19.06|19.06|19.16|19.68|19.56|19.14|18.94|18.9|19.02|19.24|19.14|18.98|18.9|18.94|18.84|18.9|18.96|19.04|19.02|19.04|19.08|18.96|19|19.26|19.3|19.18|19.18|19.02|19.26|18.48|19.4|20.02|20.74|21.16|22.1|22.52|22.5|22.3|22.2|22.06||20.54|20.72|20.8|21.1|21.2|21.16|21.22|21.22|21.24
08536|11695|/equities/nama-chems-co|TADAWULALL||45.95|46.45|46.1|46.45|45.1|46.1|46.7|46.1|46.2|46.65|47.15|46.2|45.5|45.85|45.1|45.25|44.3|43.3|43|43|42.85|42.95|42|41.75|41.3|40.85|40.55|39.75|40.3|39.45|38.5|39|40.15|||||39.5|38.6|38.25|37.6|36.95|36.95|36.6|36|37.8|37.35|36.8|38.05|37.8|38.45|38.4|40.45|39.55|39.25|41|42.75|43.3|42.5|43.2|42.75|42.6|43.2|42.6|42.6|44|43.9|43.4|42.2|41.9|41.6|40.25|40.4|39.6|39.2|39.6|38.8|40.5|40.9|41.35|41.5||||||41.55|42|39.5|39.2|39.5|38|38.3|38.7|39.2|38.95|39.3|39.4|39.35|39.95|40.65|41.8|41.95|42.25|43.25|42.95|40.95|40.9|41|40.15|40|39.6|39|39.35|39.2|40.2|38.75|37.75|37|37.95|38.7|39.35|40.2|40.4|40.85|41.55|40|39.5|38.7|38.8|39.15|37.4|38.15||37.8|37.5|39.1|39.2|39.3|38.95|38|40.3|40|40.4|40.4|39.75|39.75|40.3|39|40.3|43.15|43.2|42.45|42.95|40.5|42|41.5|39.2|39|38.65|38.4|37.4|37.5|37.2|35.6|35.7|34.75|34.05|34|32.8|32.3|32.25|32.25|33.35|32.8|33|33.45|34|35.2|34.75|34.6|35.85|35.5|36|36.6|35.4|34.4|33.9|34.75|33.65|32.5|31.25|30.95|30.65|31.1|31.45|34.2|34.55|34.45|33.3|33.7|34.5|34.8|34.9|35.8|37|36.6|36.6|36.25|37.45|38.25|38.35|38.5|39.6|39.7|40|40.9|41.25|41.6|41.2|41.4|41.65|42.3|41.7|42.05|42.75|42.15|41.45|40.4|40.5|41.8|44.1|45.05|44.35|44.75|45.95|46.5|46.3|46.05|47.55|47.55||46.3|45.85|45.9|46.7|46.7|46.95|47.3|46.25|45.9
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||70.5|71.4|70.8|71.1|71.5|71.7|72|72.8|72.7|72.3|72.8|73|74|73.5|72.8|71.5|71.5|71.9|72.1|70.8|69.7|70.1|69.9|69.4|68.7|69.6|69.6|68.4|68.9|68.8|67|65.7|67.4|||||67.4|66.3|65.8|66.5|65.9|68.3|66.4|64.2|63.9|63.4|63.6|65.5|63.4|62.8|66.3|67.4|66.9|67.4|70|71.4|70.9|71.5|73|71.6|71.2|71.8|72.4|69.9|68.1|67.2|68.3|67.8|68|68|69.8|72.1|70.1|71.6|75|74|77.1|77.9|79.3|81||||||79|75|72|73.3|73.5|73.1|73.4|73|74.7|75.1|75.6|75.9|74.9|73.3|72.2|72|70.8|70.7|71.2|70.1|70.9|71.8|72.5|72.1|71.7|71.5|72|71.1|70|69|68|68.4|68.1|67.8|68.6|69.3|69.3|68.3|67.5|67.6|67.8|66.9|67.5|68.2|67.9|68.7|71.5||72.5|72.1|72.8|73|72.2|71|68.9|70.6|70.8|71.8|72.1|71.9|71.8|72.9|74.9|73.8|73|73|72|71.5|71.6|73.4|74|74.1|73.5|73|72|73|71.9|71|69.2|68.3|67.5|68.4|66.6|65.9|64.8|64.4|64|64.2|63.7|63|63.9|63.3|62.9|62.3|61.9|62.8|61.9|60.7|61.6|62.2|62.2|62.2|63.1|62.6|63.9|62.5|61.4|60.4|60.6|61|64.3|65.2|65.1|65|67.5|68.9|69.6|68.4|67.6|69|70|69|67|66|65.8|65.9|65.8|65.7|65.4|65.2|65.9|65.5|65|65.1|65.4|65.6|65.3|64.9|65|65.1|64.4|64|63.3|62.9|64.4|64|63.5|63.5|62.6|61.1|61.4|60.2|60.5|60.2|60.2||59.8|60.3|60.4|60.9|61.5|61.5|61.1|61.1|60.7
08538|1116144|/equities/national-company-learning|TADAWULALL||60.1|59|58.2|57.8|57.6|57.8|58.2|59.1|58.8|57.3|58.5|58.3|58.3|58|58|59.3|60|58.5|58|59.4|58.4|57.2|56.8|56.5|56.1|55.3|56.6|57.7|58.6|60|59.5|61.6|61|||||61.5|61.4|61|62|59.7|59.7|59|59.3|58.7|58.1|58|58.3|57|55.9|57|58.9|56.5|57.1|57|58.3|59.6|58.6|58|58|58.6|58.7|57.9|56.6|56.8|55.8|55.4|52.4|52|52.9|53.3|54.8|55.5|50.5|52.7|52.6|53.5|52.7|53|52.7||||||54.2|55.1|52.2|51.6|52.8|52.3|53.4|53.9|54.3|53.4|52.6|53|52.8|51.2|52.4|50.5|50.3|51|52.2|50.9|50.6|50.4|50.3|50.6|50.3|49.75|50.7|51.9|50.1|50.5|51.5|52.9|53.5|53.7|55|56.6|58.1|60|59.2|60.7|60.6|61|62.9|61.7|60.4|58.8|60.6||60.6|62.5|65|64.1|63|63.3|62.6|65.4|66|65.5|65.6|65.3|65.6|65.8|67.2|66|66.9|68|66.4|65|64.4|64|65.3|64.8|64.5|64.1|63.4|63.2|64|64.1|63.5|62.4|60.4|60.5|61|59.9|60.1|60|59.4|61|60.2|60.6|61.2|61.1|61.9|61.2|62.5|63.5|63.5|62.7|63|62.5|61.1|62.1|62.7|62.7|60.6|59|59.3|58.5|60.5|60.7|59.9|61.2|61.1|61.6|63.7|64|66.6|64.8|64|63.3|62.7|62|61.6|63|63.4|62.4|62.5|63.3|63.1|63.5|63.5|63.2|63.5|62.4|61.8|63.2|63.2|63.9|63.9|64.6|63|62.2|61.3|61.1|61.5|61.9|62.8|63.5|64.3|63.4|63.6|63.4|63.6|64|64.6||64.2|65.5|66.1|66.8|67.7|67.5|67.3|67.6|66.7
08539|11684|/equities/nat-gypsum-co|TADAWULALL||30.4|29.3|28.3|28.9|30.4|30.15|30|30.55|31.1|31.1|31.1|30.75|31.05|30.85|30.4|30.05|30.4|29.05|29|28.25|27.25|26.55|25.4|25.6|26.1|26.45|26.05|26.15|26.25|26|25.6|25.55|26.05|||||26.7|26.3|23.94|25.5|26.45|27.3|24.84|23.82|24.2|22|20.9|23.22|23|23.98|26.4|29.3|30.4|33.4|34.95|36.1|36.1|36.25|36.95|37.2|37.55|38.1|37.25|37.6|37.5|36.8|36.55|35.9|36.2|36.6|36.55|37.15|36.75|36.4|37.45|37.35|39.05|39.4|40|39.6||||||40.15|40|39.7|39.7|39.9|40.6|40.7|41.6|41.35|41.2|41|39.45|40.15|40.7|41.1|41.2|40|40.7|41.5|42.2|42.4|43.2|43.2|43.8|44|42.75|42.4|42|41.5|41|41.1|41.8|41.6|41.5|42.75|43.6|44|43.5|43.95|44.5|43.85|44.8|45.75|46.5|46.45|46.45|49.9||49.95|48.9|50.6|50.7|49.4|48.5|46.8|48.9|49.15|49.6|49.85|49.15|49|48.9|48.8|49|48.8|49.1|49.4|49.75|49.25|50|49.6|49.55|49.7|50.1|50.8|50.5|48.6|49.3|48.75|49.4|48.2|47.3|45.6|44.6|45.8|45|44.5|45.5|43.9|43.6|44.2|45.3|46.7|45.2|45.65|47.2|48.5|49.1|47.2|47.2|42.95|42.55|40.9|39.65|38.35|37|36|36.2|34.8|36|38.8|39.15|38.3|38.2|41.5|43.25|43.45|43.45|44|44.9|44.2|44|41.8|43.3|45.75|45.2|43.95|44.4|45.5|45.6|46.1|45.6|45.6|46.05|46.5|46.8|48.1|47.65|49.05|49.45|48.1|46|44.4|45|45.6|44.7|46.4|47.3|47.9|48.3|48.75|49.15|47.6|48.05|48.8||49|48.8|48.8|49.75|50.1|50.5|50.6|50.9|50.8
08540|48637|/equities/northern-region-cement-co|TADAWULALL||12.24|12.3|12.16|12.2|12.5|12.64|12.68|12.52|12.52|12.34|12.3|12.36|12.18|12|11.96|11.92|11.84|11.74|11.8|11.96|11.82|11.64|11.58|11.6|11.52|11.6|11.48|11.44|11.42|11.3|11.18|11.2|11.42|||||11.64|11.6|11.54|11.8|11.66|11.6|11.8|11.7|11.46|11.2|11|11.5|11.5|11.3|11.72|11.94|12|12.24|12.52|12.78|12.9|13|13.04|13|13.04|12.94|13.06|12.94|13.02|12.9|12.86|12.82|12.8|12.82|12.92|13.06|13|13.06|13.32|13.36|13.58|13.5|13.64|13.58||||||13.6|13.56|13.46|13.48|13.6|13.76|13.8|13.84|13.96|14.12|14.02|13.88|13.78|13.82|14.16|14.14|14|14.24|14.46|14.74|14.54|14.44|14.4|13.8|13.58|13.3|13.28|13.34|13.34|13.36|13.48|13.3|13.16|13.12|13.22|13.34|13.36|13.54|13.74|13.68|13.22|13.02|13.2|12.88|12.88|12.78|13.08||13.04|12.96|13.2|13.22|13.24|13.26|13.26|13.66|13.74|13.76|13.8|13.86|13.82|13.8|13.8|13.8|13.82|13.82|13.8|13.72|13.74|13.88|14.02|14|14.06|14.06|14.08|13.72|13.54|13.58|13.6|13.7|13.38|13.26|13.22|13.3|13.42|13.42|13.44|13.66|13.62|13.62|13.78|13.76|13.78|13.8|13.86|14.04|13.96|13.9|14.02|13.86|13.74|13.88|13.96|13.86|14.02|13.2|13.16|13.18|13.1|13.02|13.92|13.88|13.88|13.86|14.12|14.4|14.5|14.48|14.58|14.64|14.3|14.26|14.22|14.48|14.64|14.5|14.28|14.68|14.8|14.86|14.88|14.84|14.92|14.98|14.82|15.08|15.06|15.28|15.5|15.54|15.36|15.26|15.16|15.48|14.92|15.42|15.9|15.94|15.94|16.1|16.26|16.28|16.34|16.56|16.48||16.28|16.34|16.3|16.74|16.76|16.7|16.8|16.86|16.78
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||17.86|18.06|17.88|17.9|18.38|18.2|18.36|18.42|18.36|18.66|17.98|18.72|18.7|18.68|18.66|18.74|18.36|18.24|18.6|18.78|18.54|18.3|18.52|18.5|17.8|17.78|17.8|17.62|17.8|17.8|17.44|17.44|18.1|||||17.7|17.3|17.08|17.1|17.06|17.6|17.26|17.32|17.6|17.34|18|17.24|15.68|16.84|17.84|18.42|19.58|20.1|20.8|20.8|18.912|17.7213|18.0365|18.0015|17.9664|18.842|19.0521|17.7213|16.6986|16.5025|16.6566|16.0262|15.8441|15.9982|16.7407|18.5968|19.4724|18.9471|19.5424|19.8576|20.9784|21.0134|21.0484|21.8889||||||20.1728|19.5074|18.9821|18.7369|19.3673|20.5931|21.1535|21.0834|21.5387|22.3442|21.1184|20.418|20.348|20.383|20.453|20.5231|20.6982|20.9433|20.348|20.348|19.7876|20.5231|20.2429|20.5581|20.8383|20.6281|19.7876|19.3323|18.807|18.772|18.877|18.3517|17.9314|17.7913|18.7019|18.877|19.0872|20.2429|18.4918|18.6319|17.3711|17.315|17.8264|17.1609|16.4605|16.0262|16.1243||16.0262|15.9001|16.4185|16.6986|16.6986|16.4745|16.2223|16.8807|16.8807|16.8107|17.0909|17.231|16.8107|16.8387|16.8247|16.9788|17.0348|16.8807|16.8527|16.8107|16.7267|16.9228|17.0909|17.231|17.217|16.5305|16.4745|16.2223|16.2924|16.0682|15.8861|16.3624|14.8775|14.4852|14.3872|14.3732|14.6954|14.4992|14.4292|14.7794|14.4992|14.3732|14.7094|14.7514|14.9055|14.5132|15.0876|15.5079|15.3398|15.1717|15.3258|15.3818|15.0876|15.2417|15.634|16.8247|16.4885|14.9895|15.2417|15.4098|15.0176|14.8354|16.4745|16.8667|16.5165|16.0822|16.8107|17.4131|17.7213|17.6512|18.0715|18.7019|18.877|18.912|19.0521|18.912|19.2272|18.5968|18.3517|18.772|18.842|18.7369|19.9627|21.0134|23.3249|23.7451|23.7451|22.5894|22.7295|21.0134|21.6788|21.5737|20.3129|19.1572|18.5618|18.877|19.1572|19.5424|19.6475|19.6825|19.2623|19.8576|19.6125|19.2272|19.3673|19.7176|19.0521||18.7369|18.772|18.807|18.842|18.5968|18.9471|19.0171|18.877|18.1416
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.45|46.05|46|45.4|46.6|46.75|46.5|47.6|48|47.35|47.9|47.7|47.8|47.65|45|47.5|48.6|47.3|45.95|46.1|45.8|46.2|46.55|47.8|49|47.2|45.75|45|47.9|45|44.2|42.85|42.95||42.65|42.3|43|43.5|43.45|43.8|43.25|44.55|44.9|45.2|45.4|44.7|42.7|42.75|43.3|42.3|43|42.45|42.95|43.5|42.5|42.9|43.9|44.05|44.55|44.05|44.35|43.15|42.45|40.95|40.85|40.75|40.1|39.8|39.75|39.15|39.75|40|40.25|40.65|40.2|40.3|40.85|40.45|41.55|40.55|40.1|40.95|38.9|39.3|38.55|38.9|38|39|39|38.75|40.25|38.9|38.7|40|39.55|38.3|40.8|41|40.2|39.65|40.6|40.9|40.4|41.1|42|42.8|42.45|42.65|43.1|43.75|45.2|44.2|43.1|44.1|45.05|46.2|48.1|51.2|51|51.4|51.5|51|51|49.7|50.6|50.9|51.4|49.2|49.15|46.4|47.6|48.6|48.35|48.9|48.2|49|50|49.6|49.8||49.7||48.85|49|49.4|49|47.55|47.3|46.6|46.5|46
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||80.2|79.9|79.6|80.2|80.1|80.1|80.2|79.8|79.7|81.7|81.9|82.2|81.5|80.5|80.7|80.5|80.1|80.5|80|79.5|79|78.6|78.5|79|78.1|78.2|79.7|80|78.9|78.9|79.2|79|77.6|||||77.5|77.3|77.7|79|79.2|75.5|74.2|73.6|73.8|73.7|75|78.1|78.2|78.9|79.3|79.2|79.9|81.1|81.4|82.2|80.5|80.5|80|79.3|79.6|80|79.3|79.9|79.6|80|79.6|79.6|79.5|79.3|79.9|81.1|81|81.1|82.7|81.6|81.1|80.5|80|80.3||||||80.4|82|82.8|81.6|80|79.8|79.4|79.1|79.1|79.5|79.7|80|80.9|82|81.4|81.9|83.6|85|85.2|86.8|84.2|83.6|85.2|83.4|81.9|80.6|80|79.7|79|78.5|77.9|78.2|77.5|77.6|78|77.8|77.8|78.7|79.6|79.6|77.5|75.8|75.5|77.1|77.6|78.1|79.2||79.7|79.2|79.3|79.1|78.4|77.7|78.6|78.9|77.9|79.3|79.5|79.5|79.8|80|80.1|80|79.8|79.3|79|78.5|80|80.8|81.5|80.3|80.4|80.2|80.2|79.8|77.9|78|77.9|77.3|78|76.7|75.7|75.9|76.1|75.7|75.8|76.2|75.5|76|76.1|76|76.1|75.7|75.6|75|76.9|76|75.3|74.9|74.4|74.8|74.9|74.5|74.4|72.6|72.8|73.1|77.9|79|80|80.4|79.7|78.9|80.4|80.2|80.5|80.9|81.2|80.6|80.1|80|80.1|79.9|79.9|80.2|80.2|80.2|80.8|81.5|81.6|80.6|80.9|81|81.3|81.6|81.3|81.8|82.5|82.6|81.9|81.5|80.7|78.7|78.5|80|81.7|82.9|82.4|82.9|83|82|82.4|83.1|83.2||83.6|83.1|83|82.9|83.2|83.5|83.3|83.9|83.8
08544|997128|/equities/raydan-co|TADAWULALL||13.04|13.3|13.9|14.02|14.26|14.34|14.7|14.98|14.86|14.86|14.9|14.88|15.42|14.02|13.74|13.96|13.3|13.44|13.18|12.88|12.7|12.28|12.22|12.42|12.66|12.8|12.54|12.32|12.3|12.14|11.98|11.94|12.28|||||12.28|12.32|12.26|12.38|12.96|13.14|12.9|12.84|13.3|13.14|12.7|12.7|12.6|12.34|12.52|13.04|12.58|13.12|13.62|14.2|14.2|14.3|14.46|14.4|14.14|14.18|14.08|14.18|14.1|14.2|14|14|13.82|14.44|14.56|14.76|14.72|14.92|15.02|15|15.28|15.36|15.46|15.34||||||15.62|15.24|15.14|14.8|15.06|15.82|16.34|16.1|16.14|16.16|15.96|15.84|16.14|16.4|16.88|16.98|16.8|17.26|17.92|18.26|18.08|18.6|19.1|19.26|19.14|19.18|19.32|19.5|18.96|19.28|19.08|19.08|18.7|18.62|18.72|18.74|18.82|18.52|18.66|18.9|18.7|18.9|19.46|19.64|19.7|19|20.06||20.02|20|20.68|20.94|21.16|20.3|20.28|21.2|21.1|21.22|21.3|21.24|21.34|21.44|21.66|21.7|21.68|21.5|21.42|21.22|21.1|21.4|21.8|21.72|21.9|21.52|21.3|21.34|21.26|21.34|21.24|21.94|20.16|20.12|20.02|19.8|20.12|20.2|20.52|21.34|21.1|21.54|22.2|22.3|23.36|22.3|21.98|22.54|22.68|23.28|21.3|20.9|20.68|20.82|21.3|20.32|19.82|19.34|19.5|19.62|17.84|18|19.3|19.2|19.34|19.06|19.86|21|21.18|21.22|21.72|21.64|21.7|21.44|21.64|22.2|23.34|22.78|22.84|23.34|23.68|23.9|24.06|24|24.22|23.92|23.96|24.2|24.4|24.98|25.2|25.55|25.1|24.98|24.34|24.4|24.14|25.5|26|26.4|26.8|27.15|27.45|27.2|27|26.8|27.4||27.55|27.85|27.85|28.7|29|29.05|28.95|29.4|29.15
08545|11741|/equities/red-sea-housin|TADAWULALL||35.75|35.6|39.25|40|39|38.05|34.6|35.35|35.2|35.2|35.25|37|37.15|33.8|32|32.1|29.45|27|26.2|26.1|25.65|25.5|25.6|28.3|28.3|28.3|27.11|26.95|26.95|26.55|26.04|26|26.59|||||26.51|27.39|26.2|26.83|27.23|27.27|27.03|27.35|28.38|26.79|25.92|26.99|26.08|26.2|27.98|28.82|29.01|30.64|31.36|32.7|32.94|33.42|33.06|33.14|33.18|33.46|32.55|33.1|32.74|32.27|32.19|31.43|32.15|31.24|34.13|34.05|30.96|31.12|31.87|31.51|32.31|32.43|32.9|33.06||||||33.74|33.34|32.67|32.11|32.74|33.5|34.73|35.48|35.72|36.95|36.87|36.32|36.99|37.35|37.31|37.9|37.11|37.63|38.74|39.29|39.53|39.69|40.09|39.89|39.69|39.57|39.21|39.13|39.45|39.73|40.13|40.01|39.89|40.56|41.12|41.24|41.36|41.12|41.24|41.67|40.88|41.44|41.91|41.99|41.08|40.6|42.27||42.07|42.31|43.82|43.66|43.74|43.06|42.91|45.13|45.25|44.89|45.25|44.69|44.77|45.05|44.69|45.25|45.6|45.52|44.49|44.77|45.21|45.76|47.11|47.19|47.79|43.46|43.06|42.71|43.06|42.27|42.63|42.03|42.07|40.92|40.44|40.44|42.11|41.91|42.15|43.14|42.47|42.67|43.66|44.02|44.06|43.74|44.14|45.25|45.25|45.05|45.37|45.76|44.77|45.29|45.64|44.85|44.93|43.78|43.86|43.66|41|41.4|45.05|42.79|42.43|41.56|43.38|45.25|45.41|45.49|46.28|46.95|46.24|46.68|47.59|50.9|52.29|52.79|52.59|53.38|53.78|53.28|53.58|53.38|53.78|54.08|54.38|54.08|54.08|54.57|55.57|55.86|53.98|53.38|51.99|52.79|52.99|54.48|55.77|56.56|57.55|54.77|54.28|54.38|54.38|55.27|55.67||56.16|56.66|57.45|57.55|57.75|56.46|54.87|55.17|55.07
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||36.9|37.2|36.85|36.75|36.5|36.65|36.6|36.95|36.7|36.5|36.85|37.3|37.65|37.55|37.9|36.8|37.35|36.45|36.7|36.95|36.05|36.5|35.6|36.1|35.5|36.75|36.6|36.7|36.75|36|34.85|33.7|33.65|||||33.4|32.5|32.5|31.9|32.1|33.55|33.8|32.8|32.5|31.85|32.4|32.6|31.7|32.45|34.8|34.6|35.55|34.3|35.85|36.7|36.85|36.8|37.7|36.7|36.7|37.95|38.35|38.95|37.3|37|37.4|34.55|34.85|35|35|36.7|35.25|36.95|37.9|35.2|38.5|39.4|42.2|42.2||||||40.8|40.5|40.6|41.4|39.85|39.7|40.5|38.95|39.8|39.95|39.65|39.55|40.65|39.9|39|38.4|38.2|37.7|37|37|37.55|37.8|38|38.05|38.35|38.6|38.5|38.5|37.85|38|37.75|37|36.3|37.4|36.7|37.4|37|37.15|36.75|36|36.9|36.35|36.35|35.5|35.4|35.25|36.55||35.8|34.7|34.95|35.15|34.6|33.7|33|34|33.6|33.3|33.3|33.7|32.8|33.6|34.2|34|33.95|33.5|33.45|32.8|32.9|32.85|33|32.45|32.3|30.95|30.95|31.1|29.5|29.45|28.45|28.05|27.75|27.6|27.25|27.25|26.8|27.1|27|27.35|27.2|27.6|28|27.75|27.4|27.3|27|27.4|26.6|26.5|26.55|26.75|27|27|27.15|27.45|28.05|27.6|27.35|28|27.2|26.7|27.65|28|27.9|27.8|29.1|29.75|29.7|29.95|30.05|30.4|30.15|30|29.25|29.7|29.4|29.3|28.9|28.7|28.9|29.15|29.55|29.35|29.55|29.3|28.75|29.2|29.5|28.25|28|28.05|28|28|27.75|27.45|27.4|27.3|27.1|27.55|27.1|27|27|26.55|26.45|26.2|26.6||26.5|26.7|26.85|26.65|26.85|27|27|27.35|26.95
08547|994496|/equities/riyad-reit|TADAWULALL||11.32|11.28|11.16|11.18|11.24|11.12|11.12|11.14|11.04|10.98|10.94|11|10.96|10.92|10.88|10.9|10.98|10.9|10.84|10.76|10.76|10.74|10.5|10.46|10.4|10.42|10.38|10.2|10.16|10.18|10.16|10.2|10.26|||||10.3|10.18|10.12|10.06|10.12|10.12|10.44|10.7|10.74|10.56|10.6|10.8|10.78|10.88|11|10.94|10.64|10.66|10.8|10.8|10.82|10.8|10.88|10.92|10.72|10.84|10.96|10.98|11|10.92|10.74|10.74|10.76|10.8|10.74|10.9|10.78|10.78|10.84|10.74|10.72|10.8|10.96|10.94||||||10.96|10.96|10.98|11|10.96|10.86|11|11|11.12|11.08|11.14|10.9|10.74|10.7|10.72|10.74|10.72|10.74|10.8|10.8|10.78|10.78|10.78|10.76|10.82|11.34|11.48|11.34|11.32|11.36|11.3|11.24|11.24|11.28|11.36|11.28|11.44|11.48|11.44|11.36|11.42|11.5|11.56|11.5|11.6|11.44|11.64||11.66|11.34|10.88|11|10.8|10.58|10.52|9.91|9.87|9.87|9.86|10|10.06|9.97|10|10|9.95|9.98|10.02|9.99|9.97|9.98|9.99|9.97|9.98|9.99|10|10|10|9.99|9.95|9.95|9.97|9.98|9.94|9.93|9.89|9.85|9.82|9.95|10.1|10.06|10.14|10.2|10.24|10.14|10.28|10.38|10.32|10.26|10.24|10.18|10.14|10.14|10.18|10.16|10.14|10.06|10.04|10.08|10.02|9.99|10.18|10.18|10.08|10.06|10.16|10.24|10.22|10.16|10.24|10.22|10.24|10.22|10.16|10.16|10.18|10.22|10.22|10.3|10.32|10.38|10.34|10.2|10.34|10.32|10.36|10.12|10.1|10|10.24|10.24|10.2|10.12|10.14|10.2|10.36|10.44|10.44|10.42|10.4|10.48|10.56|10.56|10.5|10.32|10.56||10.56|10.66|10.6|10.66|10.8|10.72|10.58|10.58|10.6
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||41.5|41.95|42|41.75|41.7|42|42.45|43.55|42.15|42.3|42.2|42.5|42.3|41.7|42.2|41.6|42|42.2|41.9|42|42.2|42|41.9|42|41.4|42.3|42|42.2|41.65|42|42.3|41.75|41.65|||||41.55|40.9|41|40.6|40.7|40.95|39.85|38.2|38.65|38.5|38.05|39.2|38.8|38|39.75|39.55|38.7|39|40.15|41.4|41.5|41.4|41.8|41|41.2|41.35|41.7|42.1|41.7|42.5|42.65|41.7|41.75|40.35|42.5|42.35|40|40.4|39.6|38.4|41.5|43|46.3|45.95||||||44.85|44.15|44.7|45.75|44.6|44.35|44.55|42.4|44.35|44.7|45.5|46.1|45.95|43.7|41.55|41.1|41.5|40.2|40|39.8|39.8|39.45|39.25|38.6|38.35|38.25|37.7|37.9|37.7|37.75|37.3|38.5|38|38.35|38.95|38.4|38.4|38.7|38.65|38|38.1|37.6|38.6|38.7|37.95|38.4|39.65||40.5|39.5|39.55|39.65|39.65|39.35|38.85|39.2|40|40.25|40.75|40.7|40|40.25|40.8|40.1|40.6|39.95|40.45|40.5|40.85|41.5|42|41.55|41.75|39.8|39.05|39.1|38.8|37.9|36.4|34.8|34.4|34.4|34.15|33.95|33.6|33|32.15|32.3|31.9|31.7|31.9|31.25|31.2|31|30.55|31|28.85|29|29.45|29.35|29.5|29|29.9|29.9|30.7|29.65|29.95|30|29.75|29.4|30.8|30.8|30.8|31.55|32|32.6|33.2|33.75|33.9|34.5|34.4|33.75|33.05|33.8|33.15|32.9|32.55|32.55|32.4|32.55|33.15|33.9|33.4|34|33.95|33.9|33.9|33.5|33.65|33.75|33.7|33.5|33.3|33.2|33.2|33.85|33.5|33.9|33.3|32.8|33.15|32.5|31.8|31.85|32.05||32|32|32.55|32.6|33.35|33|33.25|33.65|33.35
08549|11621|/equities/sabb-takaful|TADAWULALL||16.3|16|16|16.34|17.1|17.5|17.18|18|18.32|17.54|17.08|17.18|16.94|16.9|17.06|17.14|17.14|17.1|17|17.22|16.46|16.16|16.18|16.02|16.02|16.1|15.82|15.54|15.76|15.7|15.8|15.7|15.9|||||16.16|16.3|16|16.5|16.5|16.2|16.06|16|16.56|15.74|15.64|16.26|16.12|15.96|16.6|17.48|17.94|17.4|18.08|18.78|18.92|19|18.98|19.02|19.18|18.96|19.1|19.02|18.82|18.96|18.5|18.5|18|18.16|18.6|19.38|19.08|18.7|19.32|19.58|19.86|19.8|20.2|20.76||||||20.16|19.66|19.4|19|19.6|20.06|20.42|20.18|20.14|20.3|20.2|20.3|20.18|21.34|22.04|21.44|21.22|20.8|21.5|21.66|21.24|21.5|20.38|20|20.3|20.5|20.72|20.8|21|21.16|20.72|20.7|21|20.92|21.22|21.88|21.8|21.9|21.54|22.22|22.1|21.96|22.68|23.84|26.45|26.55|27.55||27.5|27.7|28.4|28.5|28.1|27.85|27.75|28.7|28.7|28.9|29.25|29.2|29.1|28.8|29.25|28.8|29.2|28.9|29.2|29|28.05|28.15|28.55|29|28.9|28.9|29.1|28.25|28.3|27.85|28|28.05|27.7|27.95|27.7|27.5|27.8|27.3|27.45|28.25|27.9|28.45|29.4|29.7|30.35|30.35|30.4|30.45|30.8|31.25|30.25|30|30.25|29.8|29.6|29.5|29.55|29.25|29.1|29.25|28.8|26.2|28|28.05|26.8|26.6|27.5|28.2|28.5|28.8|29.2|29.9|30.2|29.7|29.5|30.2|31.2|31.55|30.8|30.65|30.65|30.8|30.75|30.65|31.05|31.3|31.45|30.5|30.05|30.35|30.75|30.3|30.25|30|29.5|29.45|30|31|31|30.7|30.75|31|30.9|30.8|30.65|30.95|30.85||30.35|30.3|30.6|31.15|31.2|31.3|31.35|31.6|31.55
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||103.2|103.8|101.8|101|103.4|103.8|106.2|107|105.6|105|104.2|103.8|103.6|102.8|101.2|100.4|100|101.6|101.6|102|100.8|99|96.6|97.6|97.6|98.3|98|98.2|99.6|99|96|94.6|96|||||97.6|98.8|100|101.8|101.6|105.2|104.6|101.2|101.6|100.4|101.6|104.6|102.2|101|103.2|107|107.6|108.4|110.6|113|112.8|113.6|115.4|111.6|112.2|113.6|114.6|114.2|114|112.4|113|112.4|115|119|119.4|121|120.8|120|123|121|123|126.2|126.8|128||||||131|129|125.2|121|125.2|125.6|125|126.6|128.6|129.6|129|129.2|129.4|132.4|135.6|134.4|133|132.2|131.8|131|131|130|131|131.6|130.8|129.8|129.6|129.8|128|128.4|127.4|128.8|126.4|129.2|131.2|132|134.2|138|139|136.8|135|133.8|129|124.6|121.8|120.4|122||121|119.2|121.2|122.4|121|120.6|119.2|122|121.4|121.6|121|121.4|121.4|123.4|124|124.6|125.2|123.4|124|124|125|125|126.4|126.6|124.4|123.8|123.4|122|121|120.2|119|118.8|118|119|117.4|116.8|116.6|116|115|117|115|114.6|115.6|114|116|114.8|113.8|116.8|114.4|112.2|111.2|109.6|108.4|109.8|111.6|110.4|111.4|108.4|109.2|108.2|111.2|112|119.4|120|119.6|120|122.2|125.2|127.4|128.6|128.4|129|128.4|128.2|127.6|128.4|129.4|127.2|126.8|127.8|127.8|126.8|129|133|134.6|135.2|134.8|134.2|133.6|131|132.4|134.4|133.6|132.2|128.6|128.4|127.8|126.2|125.2|126|124.6|125.8|127.4|127|128.8|128|125.2||122.2|123.2|123.4|125|123.8|125|122.6|123.4|122.4
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||178|170.8|164.8|159.2|163.2|163|164|166|164|165|155.4|154|155.8|153.4|153.6|150.8|139.8|138.6|139.4|141|138.8|133|131.6|129.4|127.8|130|131.2|128.6|131|125.8|126.4|125|129|||||133|133.6|136.2|139|137.8|142|143.4|140.2|141|134.2|132.4|141|137.8|137.2|142.8|144.8|144|144.2|147.4|153.4|152|157|154.8|149.2|148.8|151|147|146|146.4|147.2|150|148.6|147|150.4|152.2|145.2|148|145.4|149|150.6|153.4|159|160.8|158.6||||||162.6|166.4|162.8|161.6|171.2|172|177|181|177.4|177.8|176.6|178.6|179.8|184.6|184.8|182.6|181|181.6|181.6|180.8|181.8|184.8|191|182|178.8|180.6|177.8|179|178.8|177.2|179.4|188.4|186.4|192.4|191.4|188.8|188|193|199.4|187.2|175|174|171|159.2|153|148.2|147||147|149|157|166|165.2|165|163.6|167|165.6|165.2|169|167.2|166.8|169.6|171.8|169|173.8|179|180|180.6|181|185|191|192.4|184.8|183.2|180.2|177.6|176.6|173.6|174.8|170|167.6|168.4|168.8|171.6|173.4|176.6|178.8|179.2|178.6|179.8|178.8|174.2|171.2|172.8|172|173|171.2|169|167|169.8|169.4|169|170.4|171|172.2|169|170.2|172.6|169|161.8|168.4|175|167.2|167.8|172|177|184|181|180|183|183.6|175|174.2|171.4|168.6|167|165.8|165|164.8|162|164|170|174|174.8|174|177|176.2|172.4|171.8|173|174.8|174.6|173|174|172.2|176|177|176.4|177|171|173|171.4|169|169.8|159.2||153|151.8|151|149.6|146|140|134|136|140
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||197|195.4|199|191|196|178.2|162|162.8|159.8|160|159|160|157.4|158.2|159|158|158.6|159|158.4|158.4|157|156|156.2|155.6|156|157|161.6|163|162|161|162|159|158.4|||||158.4|156|155.4|160|163.2|165.8|168.6|168.6|165|164|163.2|162|163.2|165|164|166|168.8|168.8|170.6|174.8|174.8|173.2|173|172.4|170.2|171.6|171.6|171|169.2|168|170|174|169.6|166|167.8|168.6|168.6|167|170.2|174|173.6|174.4|175.8|173.4||||||176|177.8|176.2|173|170|173|170.4|172|171.6|170|172.4|172.8|172.4|175.8|177.2|178.8|178|174.4|174.2|174.4|172.4|177|175|174|175|177|177.6|179.2|178|178|172.6|167.6|165|168.8|170|170|172|172.6|170|169|170|169|170.8|171.2|170.2|167.8|170.2||167.8|166.8|169|165.8|162.2|161|160.6|161.8|161.2|163|163|162.4|161|160.8|161.8|162.6|163|162.4|163|162|164.4|164.8|167|167.2|166.8|167|167.4|168|168.4|168.4|168|168|170.8|169.4|164.6|164.6|166|165|164.8|166.4|166.4|166.2|166.4|166.6|167|166.4|166.8|167.4|168|167|168.4|166.4|167.2|167.6|170.6|168|172|165|165.4|163.2|161|162|165.2|166.4|167.6|163.8|167.6|169.8|171.8|169.4|170.8|175|167|165.4|163.6|165.4|165|165|164|162.2|163|164|164|164|164.2|163|160.8|158.6|158|158.2|161|157.2|159|160.8|160.2|160|162.4|161|161.8|160|163|164|165|163.8|163.8|164|165.6||164|163.6|163.8|165|164.6|166.6|166.8|166.8|166.4
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||52.6|52.6|51.7|51.5|53.9|53.1|52.4|52.9|53.8|54.6|55.3|53.1|52.7|52.8|53.1|51.3|50.9|53.7|48.85|45.35|42.35|41.9|40.8|40.75|41.3|41.5|40.75|40.8|40.95|40.1|39.35|38.3|40.7|||||39.05|39.1|38.9|38.5|40.5|41|41|41.05|41.9|39.85|40|41.55|41|41.3|43.95|47.3|48.7|51.7|54.2|56.9|57|57.3|57.6|57|57|56.7|56.6|56.9|56.4|56.6|55.5|55.4|55|56.4|58.5|60|61.7|56.1|58.8|58.4|61.3|61.7|61.5|61.7||||||63.3|62.4|62.7|60.1|61.4|64|64.3|65.1|65.9|66.1|65.9|65.7|65.2|66.4|66.6|67.6|69.7|66.9|69|69.8|70.1|70.7|70.8|70.9|71.4|71.2|70.6|70.2|71.3|71.6|71.8|71.9|72.4|71.8|73.4|73.8|74.5|74.6|74.3|74.4|73.6|74.2|75.7|75.8|75.8|74.9|78.2||78.2|78.1|80.6|81.5|80.7|73.4|73.8|77.5|78|76.7|78.2|79.1|80.2|80.7|80.3|80.6|80.9|81|81.2|81.6|81.8|82.9|83.9|80.9|80.9|81.7|81.2|80.2|80.2|80.8|81|81.2|82|84.4|83.8|83|92.2|102.4|113.6|117.6|115.2|118.2|123|126|130|125.4|128.6|135|138|136.6|132.4|121.6|126|114.6|104.2|94.8|86.2|78.4|71.2857|65.6023|65.6673|65.1152|67.3561|67.5509|69.8243|68.8824|70.149|71.2857|72.7471|68.168|67.1612|67.2262|72.7471|73.559|74.1111|77.2938|72.2275|69.8567|70.6037|64.2058|63.9785|63.4914|63.9136|63.8811|64.3682|64.1409|64.4981|65.9596|66.2519|67.1612|67.5509|67.7782|66.4142|64.2058|63.2316|61.5753|63.8161|66.9339|67.8107|68.3628|68.7525|68.5577|68.7201|69.0124|69.1423|69.8243|71.0908||70.8635|70.3439|68.2004|69.5969|70.9285|71.3182|71.8378|69.8243|69.8243
08554|11631|/equities/sagr-insurance|TADAWULALL|||||||||||||||||||||||||||||||||||||||9.79||||||||||9.79|10.28|9.35|9.6|10.3|10.92|10.8|11.2|12.4|12.16|12.14|11.9|11.3|11.46|11.88|11.16|10.92|10.18|10.12|10.02||10.18|10|10.14|10.72|10.98|11.1|11.1|11.36|11.4|11.38|11.4|11.46|11.72||||||11.42|11.3|11.28|11|11.38|11.8|12.16|12.2|12.3|12.32|12.38|12.4|12.4|12.6|13.02|13.26|13.22|13.38|13.5|13.4|13.44|13.52|13.52|13.48|13.5|13.54|13.16|13.42|13.3|13.3|13.24|13.18|13.42|13.36|13.7|13.98|13.9|13.5|13.76|13.8|13.74|14.02|14.44|14.6|14.78|14.6|15.18||15.08|15.1|15.4|15.44|15.4|15.5|15.42|15.94|16|15.9|16.14|16.1|15.84|16.12|16.2|16.32|16.18|16.22|16.26|16.3|16.28|16.3|16.7|16.74|16.84|16.82|16.94|17.02|17.02|17.16|17.54|17.72|18.28|18|18.14|18.04|18.02|17.82|17.8|18|17.46|17.42|17.4|17.6|17.14|16.98|16.38|16.78|16.68|16.78|17.38|15.8|15.6|15.52|15.52|15.6|16.06|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6||14.6|14.6|14.6|15.18|15.86|15.88|16.04|16.2|16.34
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||50.2|50.9|50.3|49.2|50.2|49.25|50.5|51.3|51.9|51.4|50.7|50.7|49.45|48.4|48|48.8|49.7|49.45|49.3|49.1|47.6|47.05|46.85|46.35|45.1|45.1|45.75|44|44.8|43.75|39.8|39.3|42.7|||||47.35|46.7|48.95|51.7|50.2|49|48.9|47|48.45|46|47.5|50.8|49.2|47.2|51|50.7|51|49.05|51|53.1|53|53.5|54.6|52.6|52.3|53.1|53.6|54.1|54.1|53.5|53.9|51.5|52.3|52.4|50.4|51|52.4|51.6|53.6|52.9|54.7|54.5|55.5|56.1||||||57.3|57.4|55.4|56.3|57.5|57|58|58.4|57.9|58.1|57.5|57.4|57.6|57.3|54.9|53.5|52.5|53.9|54|52.9|53.7|53.7|54.8|55.5|54.8|53.5|51.3|50.7|50.1|50.4|51.2|50.6|48.2|49.5|49.15|49|50.2|52|52.3|52.7|49.85|49|48.3|46.6|45.6|42.75|43||42.25|41.5|43.1|42.95|42.85|43.8|42.9|44.3|43.8|44.4|44.85|43.9|42.35|42|42.4|43|43|42.6|43.85|44|44|44.45|45.05|45.35|44.85|45.2|45.4|45.2|44.8|44.15|44.3|43.6|42.05|42.25|41.2|40.5|41.85|42|42.3|43.15|41.85|42.3|42.6|42|43.5|43.65|44.9|45.25|44.35|42.7|42.55|41.95|40.6|41.9|42.15|41.45|41.9|39|39|38.45|40.1|39.55|42|41.7|41.5|40.8|41.7|43.75|44.9|44.75|44.9|44.15|43.1|43.7|43.85|44.4|44.95|44.05|42.45|43|43.1|42.1|43.9|45.75|46.7|47.4|46.3|47.25|46.95|42.7|43.55|44.6|44.85|44.1|43.4|43.05|43.3|43.05|43.95|42.45|40.8|41.95|43.8|43.45|42.8|42.55|40.65||38.65|37.45|37.9|37.3|35.8|35.45|34.9|34|33.75
08556|11659|/equities/saudi-inv-bank|TADAWULALL||20.1|20.14|20.14|20.3|20.36|20.5|20.84|20.72|20.5|20.38|20.4|20.5|20.48|20.42|20.5|20.22|20.68|20.88|20.68|20.92|20.8|21|20.98|20.9|20.68|20.9|20.46|20.16|19.9|19.5|19.16|19.2|19.7|||||19.52|18.62|18.7|19.18|19.5|19.34|19.78|19.54|19.5|19.32|19.88|19.9|18.86|18.72|19.9|18.96|19.02|19.2|19.64|20.6|20.4|21.1|21.32|20.96|21.26|21.9|22.4|22.5|22.12|21.94|22.48|22.48|22.48|22.48|22.88|22.9|22.86|23|22.54|21.46|23.1|22.86|23.18|22.98||||||23|23.2|23.18|23.14|22.66|23.14|23.2|22.98|22.9|22.82|23.2|23.06|22.78|20.94|20.22|19.5|18.7|18.38|18.2|18.16|18.16|18.04|18.16|18.04|18|17.92|17.94|17.96|18.02|17.96|17.86|17.58|17.68|17.54|17.68|17.78|17.54|17.64|17.7|17.5|17.74|17.54|17.8|17.62|17.8|17.92|18.3||17.58|17.26|16.8|16.6|16.66|16.58|16.48|16.84|16.7|16.52|16.56|16.56|16.86|16.84|17.0143|16.8642|16.9843|16.6692|16.5642|16.4591|16.5041|16.4591|16.5341|16.5491|16.4741|16.2191|16.2191|16.5041|16.4291|16.4891|15.934|15.7539|15.4989|15.2888|14.9888|14.9137|14.7787|14.6737|14.6587|14.6887|14.6737|14.5236|14.6287|14.3736|13.1733|13.1433|13.1433|13.3984|13.2183|13.2033|13.2183|13.1283|13.1733|13.2783|13.2783|13.1733|13.0383|12.9632|12.8132|12.6632|12.8132|12.8882|13.4134|13.3233|13.1883|13.1583|13.1133|13.5184|13.5334|13.5484|13.6084|13.6834|13.7134|13.4734|13.3684|13.4734|13.4584|13.4284|13.3984|13.4434|13.5034|13.3834|13.5184|13.4284|13.7284|13.6984|13.6084|13.6984|13.3383|13.3533|13.2483|13.2783|13.2033|13.1283|13.1133|13.0533|13.1433|13.1283|12.8432|12.7682|12.7082|12.6632|12.7232|12.6782|12.6782|12.5431|12.4981||12.4531|12.5131|12.5281|12.5281|12.6932|12.6932|12.6932|12.6482|12.5281
08557|11686|/equities/saudi-adv-ind|TADAWULALL||38.9|38.75|38.3|39|40.25|40.05|39.4|39.9|40.35|40.35|39.8|40.9|40.95|41.55|40.65|39.3|39.8|40.65|39.65|38.3|38.25|35.7|34.65|34.95|35|35.95|35.6|35.5|33.35|33.2|32.65|32.1|32.85|||||34|34.05|32.75|34|34.75|37.05|33.7|32.05|33.05|30.05|30.1|31.5|29.9|29.25|29.75|30.8|32.6|36.05|39.95|43.4|44.05|44.4|44.25|44|44|44.4|44.3|45.65|45.9|45.4|45.75|45.8|44.95|43.3|43.15|44.25|44.2|44.2|45.25|45.4|46.15|46.9|45.85|45.7||||||46.05|46|45.65|45|45.4|46|46.05|46.5|46.7|46.85|46.85|47|47.3|48.85|49.05|48.1|46.35|46.1|46.7|47.2|46.6|46.6|47|46.85|47.6|47.45|47.3|47.25|48|48.05|48.7|48.3|48.2|48.7|49.95|49.65|51.8|48.5|48.75|47.6|47.2|47.7|48.6|48.9|49|47|49.35||49.55|48.7|52|52.2|51.9|52.3|51.7|54|54.2|53|53.5|55.3|52.4|52.5|51.1|51.5|51.7|49.7|49.25|48.85|49|49|50.3|50.5|50.2|50.2|50.4|48.6|48.35|49|49.3|49.05|48.5|48.4|47.4|46.6|47.8|47.5|47.85|49|48.9|48|48.5|49.15|50.5|49.85|49.8|51.4|52|52|52|53.2|51.7|50.8|51.7|47|46.3|45|43.75|44.35|43.8|44|48|49.35|47.2|47.7|49.55|50.8|50.9|50.9|51.9|53.1|50.8|50.5|49.55|49.95|49.55|48.7|48.05|48.95|49.75|50.6|49.55|49.3|50|49.4|49.5|50|49.85|50.4|51.1|50.9|51|49|47|48|47.55|49.2|50.4|50.8|50.7|51.6|51.1|51.1|50.7|50.8|52.2||52.4|52.5|52.8|53.5|52.7|52.4|52.9|52.3|52.4
08558|11623|/equities/saico|TADAWULALL||15.5|15.7|15.72|15.56|16.24|16.44|16.56|16.84|17.04|16.7|16.62|16.54|16.04|16.12|16.14|16.3|16.38|16.5|16.42|16.48|16.28|16|15.6|15.54|15.64|15.96|16|15.94|17.7|19.06|19.3|20|21.86|||||22.5|22.38|22.22|22.6|22.4|23.28|22|21.5|22|21.3|21.7|21.16|20.84|21.48|21.18|21.08|20.9|19|19.22|19.62|19.34|19.34|19.22|19.2|19.52|18.8|18.64|18.68|18.74|18.82|18.7|19.1|18.68|19.06|19.8|20.26|19.94|19.9|20.8|21|21.18|20.9|21.5|22.2||||||21.84|21.78|19.8|19.7|19.74|20.28|20.1|20.44|20.7|20.6|20.2|19.96|20.1|20.3|20.76|21|21.3|19.68|19.6|19.36|19.32|19.3|19.46|19.78|19.64|19.64|19.66|20|20.08|20.2|19.96|20|19.98|20|20.28|20.54|20.5|20.3|20.3|20.7|20.66|20.96|21.1|21.3|21.5|21.4|21.9||21.2|21.3|21.86|22|21.88|21.98|21.6|22|21.96|21.98|22.12|22.08|22|22.02|22.16|22.04|22|22.04|22.04|22|22|22.04|22.08|22.08|22.1|22.1|22.08|22.08|22.08|22.02|22.06|21.76|21.62|21.68|21.8|21.8|21.98|21.94|22|21.98|22.08|21.82|22|22|22.06|22.06|22|22.16|22.28|22.3|22.26|22.12|22.24|22.24|22.12|22.1|22.12|22.04|22.02|21.98|22.32|20.3|22.18|22.32|22.14|22.1|22.06|22.22|22.3|22.32|22.32|22.4|22.34|22.34|22.14|22.1|22.3|22.3|22.38|22.4|22.38|22.12|22.28|22.16|22.2|22.26|22.7|22.5|22.38|22.6|22.92|22.46|22.3|22.34|22.28|22.26|22.24|22.4|22.46|22.3|22.26|22.28|22.26|22.2|22.18|22.36|22.38||22.32|22.16|22.2|22.2|22.3|22.28|22.4|22.4|22.36
08559|11618|/equities/salama|TADAWULALL||23.4|23.62|24.12|25.85|28.7|30.4|32.45|32.45|32.45|32.15|32.75|33.75|31.1|30.45|30.3|31.05|31|30.85|30.95|31.25|30.75|30.9|30.45|31.55|32.7|32|29.1|29.4|28.65|29|28.5|29.05|30.3|||||30.5|31.25|30.15|32|32.95|33.25|33.35|34.1|35.7|35.5|34.95|33.65|32.85|31.75|33.8|36.75|37.75|39.1|39.25|38.75|38.8|38.25|37.8|36.55|35.95|35.25|33.6|34.05|34.85|33.4|33|34|31.05|28.95|32.15|33.05|33.5|33.2|33.3|32.9|32.8|33.15|32.5|34.25||||||33.25|31.25|31.05|29.95|32.55|36.15|36.75|37.7|37.5|37.6|38.25|37.1|36.3|37.2|37.5|37.75|37.65|38.2|38.75|39|38.75|39.3|39|38.75|38.85|36.55|36.35|35.5|35.75|36.35|36.75|35.3|35.5|34.2|35.45|36.85|37.1|36.8|37.9|38.6|38.55|38.75|39.2|39|43.3|42.15|43.85||43.85|43.45|45|45.75|45|45|43.6|45.65|46.1|45.8|47.15|46.75|47|47.1|47.5|47.5|47.05|47.05|46.9|47.05|46.05|46.75|47.5|48|47|47.3|46.75|45.5|45.5|45.35|45.45|45.25|44.25|43.2|42.4|42.4|43.5|42.5|42.3|43.45|43.25|43.7|44.8|45.3|46|45.7|46|46.9|47.7|47.95|48.1|46.9|46.1|46.15|46.2|45.5|45.9|45.2|44.35|44.3|43.75|41.9|44.75|44.25|42.35|41.9|43.25|44|44.6|44.55|45.15|46.95|45.35|45.15|44.6|48.4|51.1|52.05|52.05|52.85|53.75|53.9|54.75|55|55.75|56|56.2|55.7|55.95|57.4|56.05|53.5|52.9|52.85|52.55|52.95|53.95|56|56.5|56.25|57.5|59.3|59.95|59.5|58.75|58.9|58.95||59.4|59.7|60.1|60.95|61.7|61.95|61.9|62.5|62.25
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||17.6|17.4|16.74|16.92|17.6|17.6|17.7|17.78|17.8|17.82|17.9|17.12|17.04|16.4|16.56|16.74|16.66|16.7|16.8|16.7|16.36|16.22|15.96|16.04|16.12|16.46|16.08|15.94|16.02|15.5|15.1|15.04|15.18|||||15.14|14.88|14.88|15.12|15.34|15.56|15.6|15.32|15.78|15.02|14.84|15.52|15.4|15.36|16.26|16.94|17.18|17.62|18|18.7|18.7|19.1|19.3|19.5|18.82|18.8|18.74|18.9|18.9|18.86|18.5|18.44|18.4|18.4|18.94|19.8|20.16|20.26|20.46|20.36|21.1|21.12|21.4|21.28||||||21.58|21.64|21.46|21.42|21.72|22.34|22.64|22.82|23.1|23|22.4|22.12|22.24|22.24|22.44|21.9|21.76|21.82|22.36|22.5|22.46|22.68|22.6|22.5|22.72|22.6|22.04|22.06|22.12|22.22|22.1|22.1|22.06|22.14|22.48|22.7|22.54|22.7|22.1|21.92|21.72|21.7|22.12|21.66|21.72|21.3|22.12||22.62|22.4|23.06|23.2|23.06|22.9|22.68|23.78|23.9|23.96|23.56|23.7|23.7|23.8|23.36|23.94|24.5|23.98|22.78|21.98|22|21.82|22.3|22.36|22.32|22.56|21.96|22.06|21.24|21.14|21.24|20.8|20.34|20.18|19.96|19.86|20.04|20.14|20.18|20.7|20.48|20.7|21.26|21.56|22|21.7|22.12|22.54|22.32|22.5|23|22.84|22.3|22.42|21.48|20.4|20.24|19.6|19.56|19.78|19.4|20.02|21.32|21.4|21.1|20.72|21.86|22.5|22.76|22.84|22.72|23.02|22.5|22.44|22.4|22.9|23.6|23.54|23.12|23.78|24|24|24.2|24.26|24.7|24.8|24.62|24.76|25.1|25.45|25.7|25.55|25.3|25|24.62|24.42|24.9|25.6|25.6|25.75|26.15|26.35|26.6|26.35|26.2|26.25|26.65||26.6|26.75|26.75|27.1|27|27.3|27.4|27.3|27.15
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||108.2|105.4|104.2|103|103.8|106.2|108.4|109.6|110.6|110.8|108.6|110|111|111.6|112.8|108.8|108.4|107|108.6|106|102.8|93.6|91.5|91.3|91.7|92.9|91.6|91.7|93.5|92.6|87.7|85|86.3|||||88.4|87.2|85.2|88|90.1|92|92.1|89|89.1|81|80.5|82.8|80.4|80.8|85.5|91.5|92.9|97.1|100|105|107|108.8|107.8|108.8|106|106.2|105.6|105.2|105.4|104.4|104.6|104.8|107.6|109.2|111|112.8|112.2|113.6|115.4|115.8|118|118.6|117.8|119||||||120|120.4|122.4|112.8|110.6|115.4|116.8|117.8|118.6|119.2|118.6|118.2|120|123.6|124.8|124.4|124|125.8|124|125.4|125.6|125.6|126.2|125|125.6|126.6|126.4|126.4|127.2|127.4|127|125|124.2|126.4|130.2|131|130.4|130.8|130.8|130.6|129.4|130.2|131.8|132.4|133.8|128.2|133.8||134|133|137.6|139|138.2|137.8|137|141|140.8|141|142.4|140.8|140|140.2|141.2|141.6|141|140.8|140.8|141.6|141.4|141.2|143.4|143.2|144.4|145.2|141|139.2|139.2|139.6|140|137.6|136.4|135.8|137.2|130.4|135.4|137.6|138|140.2|139.6|137.4|139.4|140|143.6|139.6|140.6|145|145.6|146|146.2|148|141.6|142|147.8|139.6|137|129.6|126.4|128.6|121.6|120.4|127.2|126.6|121|118.2|120|124.8|128.6|128.2|131.8|136|137.2|136.8|136.6|141.6|144.2|144.8|145|143.4|144.8|145.2|146|146.2|148.2|147.6|147.2|148.6|145|148.6|151.4|153.4|153|149.8|139|141.6|142.8|150.8|153.6|157.4|160.4|160.2|161.8|161|160.8|161.4|161.4||161|161.8|162.8|164.6|165.8|165|164.8|164.2|164
08562|11725|/equities/saudi-automoti|TADAWULALL||34.4|34.6|34.25|34.7|35.7|36|37.4|37|37.55|37.2|36.4|35.85|35.8|35.7|34.95|34.9|35.7|36|36.35|36.5|36.3|35.4|35.25|35.1|34.9|34.8|34.45|34.5|34.25|33.35|33|32.9|34.05|||||34.5|34.5|34.6|33.75|34.6|34.55|34.45|34.25|35.3|34.45|33.5|33.4|33|32.7|33.45|34.9|35|35.25|35.6|35.95|36.05|36.8|37.5|36.75|36.4|36.5|37|36.9|36.05|35.6|35.5|35.1|34.4|33.4|33.3|35.5|35.85|35.65|35.85|35.2|37.2|37.3|37.2|37.6||||||38.3|37.8|37.25|37.4|38.7|39.65|39.1|39.6|39.9|40.2|39.75|39.25|39|39.65|40.05|40.3|40.4|41|39.75|39.5|40.05|39.85|38.8|38.8|38.05|38.9|38.55|37.15|37.1|36.95|36.8|37.05|37.25|37.95|38.55|38.85|38.7|39.4|38.55|38.9|38.9|39.35|39|39|39|37.75|39.1||39.2|38.8|40.6|42.05|39.9|40|40|41.4|41.8|41.65|38.6|37.65|37.05|37.25|38.6|39|38.55|36.45|33.15|30.15|29.8|30|30.4|30.6|30.9|31.25|30.5|30.3|30.05|30.1|30.05|29.95|29.35|29.05|29.05|29|30.2|30.7|30.7|31.3|31.5|31.5|30.85|31.7|31.2|29.75|29.8|30.6|30.8|30.5|30.45|30.15|29.75|30.2|30.65|29.9|30.15|29.5|29.95|29|28.4|29|30.75|30.8|30.6|30.2|31.2|32|31.9|31.9|32.1|32.3|32.1|31.95|31.6|32.45|32.9|33.05|33.2|33.7|33.6|33.85|33.8|33.95|34.9|34.95|34.8|35.3|35.25|35.55|35.85|35.95|35.3|35.5|35|35.3|35.2|35.65|35.65|35.7|35.8|36.25|36.55|36.65|36.1|36.2|35.65||35.6|35.8|35.75|36.1|36.75|36.75|36.85|37.1|36.2
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||38.7|39.35|39.15|38.4|38.75|39.2|39.5|39.8|39.8|40.45|40.45|40.8|39.85|39.8|39.3|39.25|39.7|39.85|39.85|40.05|39.75|39.7|39.75|38.8|38.6|38.7|38.65|38.9|38.75|38.5|36.95|36.25|36.65|||||37.95|38.3|38.15|38.65|38.8|39.2|38.85|37.6|37.65|37.2|37.2|37.5|36.9|36.95|38.5|38.45|39.05|39.4|39.2|40.4|40.6|40.5|41|40.65|40.2|41.05|41.9|41.45|41.35|40.7|41|40.15|39.5|39.2|39.75|40.7|41.2|42.5|42.35|40.6364|41.3636|41.7727|41.7727|41.6818||||||40.8182|40.3182|39.4091|39|39.0909|39.0909|39.4545|38.6364|38.9091|38.8636|39.0909|38.7727|39.0909|38.8182|38.9091|38.9545|39.0909|39.0909|39.0909|39|39.1818|37.9091|38.0909|38.2273|38.0455|38.7273|38.7273|39.1818|39.0455|39.3182|38.0455|37.2727|35.2273|35.7273|36.3182|37.3636|39.3636|40.5455|40.7273|40.5455|40.2727|39.1364|37.6818|37.7727|37.2273|37.5909|36.8636||35.6818|34.2727|34.3182|34.3182|33.9091|33.9091|33.6818|33.9091|33.7727|33.8636|33.6818|33.4545|33.5455|33.4091|33.8636|33.9545|33.7727|33.5455|33.5455|33.2727|33|33.1818|33.5|33.3636|33.4545|33.5455|33.4091|33.3636|33.0455|32.7273|32.4091|32.4545|32.2273|32.5|32.3636|32.4091|32.3182|32.5455|32|32.3636|32.1818|32.2727|32.4545|32.1818|32.2273|32.0455|31.8636|32.0455|31.9545|31.8182|31.6818|31.6364|31.5909|31.8636|31.8636|31.8182|32|31.7727|31.8182|31.5|31.7273|31.7273|32.3636|32.7273|32.5455|32.2273|32.8182|33.4545|33.6818|33.7727|33.8636|34.0455|34.1364|34|33.9091|34.0909|34.1818|34.4091|34.1818|34.4545|34.3182|34.4545|34.3182|34.2727|34|34.0455|34|34.0455|33.8636|34.0455|34|34|33.9091|33.6364|33.8182|33.6364|33.5909|33.7727|33.9091|33.6818|33.0909|32.7727|32.7273|32.7273|33.0455|31.9091|31.9091||31.7727|31.7273|31.8182|31.8182|31.9545|31.9545|31.7727|31.8636|31.7727
08564|11685|/equities/saudi-cable-co|TADAWULALL|||||||||||||||||||||||57.2|57.2|57.2|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|||||57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24||||||61.42|58.66|59.13|59.29|57.87|61.02|62.36|62.36|63.62|63.7|61.81|61.97|63.54|67.24|70.63|71.73|71.57|74.25|77.4|79.13|79.13|82.2|81.26|81.18|81.89|80.71|81.89|80.55|81.42|82.28|83.15|85.04|85.12|84.8|87.4|89.21|89.84|89.76|90.63|90.79|90.63|92.99|88.19|91.65|94.49|94.41|101.18||101.18|101.21|102.4|101.32|102.51|102.84|98.07|102.08|103.7|106.73|108.03|109.11|107.17|103.81|105.65|108.57|108.57|108.25|108.36|108.47|108.25|109.01|110.95|112.04|113.12|112.04|112.8|112.58|113.66|110.85|112.04|113.01|107.17|107.27|107.6|108.47|106.95|105.65|108.14|111.5|111.5|112.69|115.28|116.15|117.88|117.45|119.07|120.16|118.97|117.56|117.13|117.45|113.66|114.74|115.28|110.52|111.06|109.87|107.71|109.33|99.48|101.43|109.87|110.31|111.06|107.17|108.79|110.41|112.9|114.2|115.83|119.4|119.18|115.61|116.15|119.07|130.11|133.8|131.96|134.66|136.66|137.75|139.1|138.29|140.45|139.64|138.56|139.37|140.99|142.89|143.97|144.24|143.97|142.08|139.91|139.1|137.75|140.18|140.99|143.7|144.51|146.14|146.68|146.14|145.05|146.68|148.03||147.49|148.3|146.68|151.28|150.74|147.76|146.95|147.22|146.95
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||56.3|55.5|54.5|54.3|55.1|55.7|55.9|55.5|55.2|54.3|53.8|53.5|53.3|53.4|53.4|53.2|53.7|53.1|53.8|53.6|54|53.5|52.5|52.9|52.7|52.5|52.5|51.8|50.9|50.3|49.9|49.7|49.55|||||50.5|50.9|51|51.5|50.9|51.1|51.2|51.2|50.8|50.6|49.8|50.4|50.2|50|51|52.1|52.3|53.3|54.2|55.2|55.6|55.6|55.5|57|57|56.2|56.3|56.3|55.6|55.5|55.4|55.1|54.5|54.6|55|55|55.8|55.3|55.6|55.5|56.2|56.1|56.5|56.7||||||57.8|57.9|58.2|58.2|58.1|58.7|58.5|58.5|58.3|58.3|59|58.8|57.8|58.7|61|61|60.9|61.2|61.4|61.9|60.9|60.8|61.2|60.7|59.4|58.9|58.7|58.6|58.2|58.6|58.5|57.9|56.8|56.8|57.3|57.3|56.7|56.8|56.5|57|55.7|55|55.5|55.6|57.8|57.6|58.2||58.1|57.9|58.6|58.1|57.9|57.9|58.1|58.9|58.6|58.5|58.2|57.4|57.5|57.1|56.2|56|56.1|55.8|55.9|55.8|55.7|55.6|56|55.9|55.8|55.9|55.9|55.7|55|54.8|55|54.8|54.6|55|55.1|55|54.9|54.8|54.5|55.5|55.4|55.6|55.8|55.9|56|56|56|56.2|56.3|56.3|56.3|56.3|56|56.7|57|56.5|56.7|55.5|55.3|55.6|56.8|57.8|59.5|59.4|59.5|59.6|60.5|60.8|60.8|61.4|61.3|60.2|59.8|59.5|59.6|60|60.2|59.6|59.4|59.5|60|60|59.2|59.9|59.7|60.1|59.8|60.6|60.6|60.4|60.3|60.7|60.6|60.3|60.2|60.9|59.4|60.2|61.1|61.6|61.9|62.4|62.8|61.7|61.7|63.1|62.7||62.4|62.4|62.9|63.3|63.8|63.8|64|64.2|63.3
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||42.35|38.95|38.15|37.6|39|39.6|39.15|39|40.2|40.75|40.45|39.65|39.6|40|39.8|39.15|38.85|39.45|38.35|37.7|37|36.5|35.4|35.55|35.55|36.95|37.85|37.4|35.6|34.85|34.9|35|37.15|||||38.95|40.75|41|42.85|43.85|44.7|44.05|44.6|45.45|44.4|45|45.7|45.2|45|45.2|47.4|47.4|47|47.6|49|50.7|50.3|50.6|50.6|51.4|51.5|51.8|51|51.1|51|51.5|51|48.45|48.55|47.15|48.15|48.65|48.05|49.2|48.95|50|49.9|51.1|51||||||51.5|50.9|51.2|51|51|51.7|52.6|53.7|53.8|54.1|53.7|53.3|54.5|55.5|54.6|54|53.6|53.5|54.2|53|52.8|53|50.8|52.2|52.7|51.5|52|50.7|50.2|49.65|49.45|48.15|47.25|47.5|47.75|47.65|47.9|47.95|47.55|48.8|49.2|49.85|48.95|48.95|49.25|49.05|51.2||51.6|51.3|52.5|51.9|51.7|52.5|52.4|54.4|54.4|54.4|54.2|54.6|54.3|54.5|55.6|55.5|56.2|56.3|56.9|57.4|57|57|58.5|57.9|58.4|57.8|58.1|58.7|58.4|58.1|58.7|59|58.1|56.6|56.6|56.5|56|55.1|54.5|54.6|53|53|53|52.7|53.1|53|53.1|54|53.6|53.2|54|53|52.7|53.5|53.3|52|53.1|51.9|51.8|52.2|51.5|52.6|55.1|54.6|53.6|53.2|53.4|52.6|52.6|53|54.6|55.8|53.7|52.5|51|51|52.3|51.8|51.9|51.4|52|53|54.3|55.2|56.3|56.1|54.5|55.7|56.4|56.7|57.8|59.1|57.7|57.6|57.2|59.7|61.7|60.1|61.5|61.7|61.7|61.8|62.5|61|62.2|62.8|64.2||63.1|64|64.9|66.5|66.5|64.9|66.1|65.2|63.1
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||29.1|29.3|28.95|29.4|29.8|30|30.25|30.3|30.6|30.6|30.5|30.7|31|30.2|30.45|30.9|30|29.85|29.9|30.1|29.5|29.5|29.1|29.05|29.5|29.75|30.3|30|30.2|29.05|28.6|28.75|29.65|||||29.45|30|30.75|30.5|30.4|30.1|30.1|30.1|30.2|29.5|29.3|29.85|27.15|27|28.4|30.05|30.5|31.3|31.75|32.35|33.2|33.1|33.1|33|33.3|33.6|33|33.5|33.2|33|32.95|32.6|32.95|33.5|34|33.8|34.6|33.5|34.35|34.7|35.55|35|35|34.65||||||34.5|34.45|34.15|34|34.05|34.45|34.55|34.6|34.75|34.6|34.5|34.45|34.45|35.3|35.05|34.95|35|34.7|34.6|34.85|34.65|34.7|34.65|34.4|34.15|34.6|34.45|34.35|35|34.5|34.5|34.5|34.4|34.5|34.05|35|36.9|36.65|35.9|34.95|35.2|34.7|34.95|34.45|34.35|33.3|33.9||34.2|33.8|34|34.3|33.75|33.9|34|35.45|35.05|35.1|34.9|34.5|34.15|34.5|34.7|34.8|35.05|34.8|34.85|34.6|34.9|34.85|35.55|35.9|35.9|35.75|35.7|35.15|35|35|35|34.9|34.25|34.4|33.6|33.8|33.9|33.9|34.1|34.5|34.2|34.5|34.5|34.85|35.45|34.55|35|35.85|35.8|35.55|34.5|34.25|33.95|34.65|34.9|34.15|33.8|33.4|31.9|31.65|31.5|32.1|34|34.2|34.05|34.75|35.5|35.6|35.6|35.25|35.65|35.5|34.6|34.4|34.2|34.85|35.35|35.8|36.8|37.2|37.65|37.8|37.95|37.85|38.2|38.05|38.5|38.7|38.7|38.85|38.95|39.05|39.55|39.05|38.6|38.7|38.95|38.95|39|39.8|40|40.7|41|41|41|41.55|41.4||41.35|41.85|41.6|42|41.95|42|41.9|41.6|41.75
08568|953110|/equities/saudi-company-hardware|TADAWULALL||35.8|35.9|35.6|35|35.9|36.55|36.8|36.85|37.8|38.1|38.15|37.9|39.3|38.8|38.45|38.35|38.7|37.75|37.05|37.25|35.55|34.7|34.65|34.7|34.7|35.8|35.75|35.3|35.35|34.5|33.8|33.6|33.75|||||34.25|34.55|34.15|34.45|35.45|35.7|35.9|35.85|37.55|36.45|35.7|36.5|34.95|34.85|35.65|36.95|37.2|39.4|41.2|43.2|42.3|42.9|43|43|44.5|45.65|45.2|45.7|45.05|46.25|47.3|45.35|45.1|43.85|45|46.3|47|45|46.2|44.25|43.1|43|42.95|42.6||||||41.85|41.8|41.75|41.5|41.65|42.05|42.35|42.8|43.1|42.6|42.45|42.1|42.2|42.15|42.75|42.75|42.2|43.05|43.9|44.1|44.1|44.15|44|43.5|42.9|42.9|43.05|42.85|42.4|42.75|42.45|42.25|42|42|43.2|43.55|43.6|45.3|45.6|44.65|43.9|44.15|44.7|44.1|45.3|44.9|46.95||46.4|46.25|48.6|49.25|49.05|49.05|49.7|51.7|51.7|51.5|51.7|51.8|52|52.3|52.5|53.2|53.7|53.4|52.7|52.3|52|52|53.5|53.7|53.7|52.7|51.1|50.8|50.6|50.5|49.9|49.75|49.2|48.9|48.65|48.6|49.25|48.8|49.4|49.95|49.5|49.85|50.2|50.8|50.8|49.95|49.95|50.8|51|50.2|50.9|50.6|49.9|50.1|50.5|48.85|48.8|47.5|47.45|47.9|47.15|47.05|49.45|50.1|49|48.6|48.9|50.5|51.1|50.5|50|52.3|51.3|54.3|58.3|60.4|59.7|58.4|57.8|57.7|57.4|57.7|57.4|57.9|58.7|57.9|57.5|58.8|59.8|60.2|59.3|59.7|59|58.5|57.2|58.3|58.8|60.1|60.3|61.2|62.7|63|63.2|63.7|62.1|62.5|63||63|63.2|63.2|64.3|64.4|64.2|63.9|63.5|63.5
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||26.05|26.4|26.25|26.2|26.1|26.5|26.75|26.2|26.2|26.1|26.05|26.05|25.9|25.85|26|25.6|25.85|25.7|25.5|25.45|24.8|24.64|24.8|24.44|24.4|24.32|24.5|23.96|23.7|23.38|23.44|23.42|23.6|||||23.94|23.6|23.9|24.22|24.2|24.1|24|23.34|23.38|22.96|23|23.32|22.5|21.82|23|22.96|23.24|23.6|23.8|24.44|24.18|24.22|24.26|23.96|23.94|24.42|24.28|25.2|25.05|24.9|25.45|23.96|23.08|22.94|23.3|24.72|26.8|27.05|26.95|26.7|27.4|27.15|27.3|27||||||27.05|26.9|27.1|27.45|26.8|26.85|27.3|26.5|27.2|27.05|27|27.4|27.85|27.6|26.85|26.95|26.95|26.45|26.65|26.5|26.5|26.5|26.5|26.9|26.7|26|25.75|25.8|25.75|26|26|27.7|30.75|30.5|29.3|29.8|29.05|28.9|28.1|28.3|28.5|28.3|28.15|27.6|27.85|26.95|27.25||26.55|26.1|26.55|26.6|26.4|26.45|25.85|26.4|26.4|26.4|26.45|26.15|26.15|26.25|26.4|26.25|26.6|26.15|26.4|26.2|25.8|25.35|25.45|25.4|25.6|25.7|25.7|25.4|25.15|25.2|25.15|24.6|24.24|24.38|24|23.96|24|23.98|24.02|24.06|24.08|24.12|24|23.8|23.9|23.88|24.02|24.44|24.4|23.86|23.88|23.86|23.9|23.96|24.36|24.38|24.2|23.66|23.72|23.6|24|23.82|24.74|24.48|24.4|24.7|25.5|26|26.3|26.45|26.4|26.7|26.4|26.45|26.15|27.25|27.4|27.95|28|29.1|29.4|29.4|28.5|28|28|28.5|27.6|27.5|27.5|27.55|27.7|27.8|27.15|27|27|27.2|27.05|27.4|27.05|27.35|26.75|26.9|26.9|27|26.7|26.85|26.95||26.8|27.05|26.9|27.45|27.9|27.5|27.25|26.85|27.1
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||29.85|30.3|30|29.8|30.1|31.6|31.5|30.45|29.9|29.9|29.75|29.6|29.8|29.15|29|28.6|28.8|28.65|28.1|28.25|28|27.8|27.1|26.95|27.05|27.4|27.7|27.2|27.15|26.55|26.5|26.45|26.1|||||27.2|25.8|25.7|26.1|26.45|25.95|26.3|26.45|26.6|26.2|26.5|26.85|26.25|26|27.35|28|27.65|28.8|29.9|30.8|31.4|31.45|31.1|31.1|31.15|31.75|31.45|31.45|31.75|31.2|30.65|30.25|30|30.6|30.9|32.5|33.45|32.9|33.7|33.6|34.3|34.15|34.4|34.25||||||34.4|34.1|33.95|33.4|33.5|33.6|34.3|33.9|34.1|34.2|33.8|33.75|33.5|33.35|33.5|33.15|33|33.5|33.6|33.9|33.55|33.05|33.35|33.05|33.3|32.9|33.4|33.7|33.7|33.8|33.75|33.3|33.1|32.85|33.75|33.9|33.9|33.95|33.8|34|33.95|34.65|34.8|34.95|34.3|33.6|34.6||34.25|34.15|34.4|33.75|33.6|33.35|33.15|33.4|33.35|33.85|34.05|34|34|33.8|33.9|34|33.85|33.3|33.45|34|34|34.6|34.2|34.2|34|33.8|33.7|33.4|32.9|32.6|32|31.7|29.7|29.65|29.3|29.3|29.65|29.55|29.8|30.6|30.45|30.55|31.25|31.25|31.75|31.6|32.1|32.8|32.6|32.05|31.9|31.55|31.3|31.8|32|31.1|30.45|30.05|30.25|30.9|30.8|30.5|32.85|32.55|32.25|31.5|33.05|34.2|34.4|34.6|35.05|35.25|35.1|35.1|35.25|35.6|35.5|36.5|36|36.85|37.1|37|37.3|38.2|39.15|38.7|38.3|38.4|38.55|38.7|37.7|37.05|36.65|35.8|35.65|35.75|36.1|36.85|36.35|36.7|36.75|37.35|36.55|36.1|36.75|36.55|36.05||35.3|35.05|34.95|35.95|36.85|36.7|36.7|37.1|36.35
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||15.46|15.7|15.4|15.4|15.96|16.04|16.3|16.36|16.08|16.08|16.12|16.14|16|16.1|15.96|15.88|16|16.26|16.34|16.24|15.54|15|14.98|15.1|15|15.22|14.86|14.26|14.26|14|13.92|14.14|14.44|||||14.68|15.06|15.3|15.64|15.78|15.68|15.82|15.62|15.52|15.24|15.1|15.64|15.32|15.28|15.96|16|16.1|16|16.3|16.84|16.92|16.88|17.06|16.82|17.14|17.4|17.34|17.86|17.88|17.8|17.36|16.94|16.76|17|16.58|16.6|16.92|16.88|17.1|17.08|17.74|17.86|18.44|18.52||||||18.88|18.98|18.42|18.38|20.14|20.66|21.28|21.02|21.6|21.62|21.36|20.7|21.18|21.66|21.92|22.18|21.8|21.76|22.12|22.52|22.6|23.1|23.7|23.84|23.7|22.6|22.56|22.48|22.36|22.52|22.38|22.12|21.96|22.32|22.32|21.76|22|22.92|23.1|22.86|22.14|21.14|20.88|20.34|20.2|19.72|19.68||19.26|19.2|19.7|19.7|19.78|19.5|19.1|19.76|19.58|19.7|20.06|19.88|19.42|19.5|19.4|19.6|19.56|18.8|18.42|18.2|18.02|18.1|18.58|18.9|19|18.76|18.88|18.6|18.44|18.34|18.06|17.84|17.22|17.22|17.12|17.04|17.1|17.02|16.94|17.4|17.04|17.08|17.28|17.28|17.46|17.36|17.58|17.9|17.76|17.74|17.52|17.28|17|17.28|17.84|17.82|17.62|17.04|17.04|16.68|16.48|15.76|17.5|17.8|17.7|17.2|17.9|18.24|18.42|18.44|18.86|19.06|19.14|19.24|19.18|19.18|19.62|19.16|19.06|19.8|19.92|19.96|20.36|20.5|20.84|20.92|21.1|20.52|20.34|19.82|20.1|20.46|19.9|19.6|19.4|19.2|19.08|19.5|19.74|19.9|19.6|20.1|20.52|20.28|20.5|20.92|19.96||19.34|19.54|18.76|18.66|18.72|18.86|18.78|18.4|18.38
08572|103952|/equities/saudi-marke|TADAWULALL||23.1|23.18|23.18|23.78|23.98|24.2|24.1|24.2|24.2|24.28|24.38|24.24|24.8|24.5|23.06|22.7|22.8|22.86|22.58|22.46|21.8|21.36|21.2|21.34|21.16|21.72|21.72|21.52|22.1|20.26|20.1|19.8|20.74|||||20.46|20.5|20.24|20.6|21.3|21.58|21.7|21.5|21.1|20.46|20.7|21.4|20.98|20.94|21.4|22.1|21.88|22.9|23.3|24.48|24.6|25|25|24.32|24.26|24.34|24.24|24.6|24.78|24.42|24.52|24.4|25.5|23.22|23.18|24.48|24.56|24.02|25.1|25.3|26.3|26.05|26.45|26.7||||||26.6|26.3|26.05|25.95|26.15|26.7|27.1|27.35|27.55|27.3|27.4|27.05|27.3|27.1|27.6|27.7|27.85|27.95|28.1|28.2|28|28|28.15|27.9|27.6|27.4|27.5|27.5|27.25|27.55|27.55|27.4|27.55|27.7|28.2|28.7|27.75|27.8|27.8|27.85|27.4|27.5|27.8|27.9|27.8|27.6|29||28.9|28.85|30.15|30.7|30.4|30.3|30.1|31|30.9|30.9|30.55|30.65|30.55|30.65|31|31.3|30.7|30.95|30.8|29.6|29.55|29.9|30.5|30.55|30.65|30.65|30.45|30.8|29.4|29.35|29.5|29.6|28.65|28.4|28.1|28.05|28.5|28.8|28.4|29.1|28.8|29.4|30|30.25|31.9|31.85|31.6|31.55|32.1|31.8|30.95|29.55|29.25|29.8|30.2|29.1|28.45|27.45|27.25|27.6|27.3|27.2|29.1|28.9|28.85|28.55|29.4|30.15|30.15|30.3|30.65|30.9|30.4|30.65|30.2|31.35|31.7|31.45|31.25|31.45|31.95|32.15|32.35|32.4|33|32.35|32.2|32.55|32.8|33.2|33.6|33.35|33.35|33.5|32.75|32.75|33.35|34.35|34.4|34.75|34.95|35.2|35.75|34.75|34.9|35.3|35.75||35.7|35.8|36.05|36.2|36.35|36.1|36.1|36.25|36.35
08573|11633|/equities/saudi-re|TADAWULALL||15.22|15.18|15.3|15.14|15.24|15.48|15.98|16.22|16.22|16.32|16.38|16.5|16.3|16.32|16.44|16.74|16.88|16.9|16.5|16.54|16.32|16.3|16.58|16.86|16.5|16.2|16.1|15.82|15.4|15.52|15.48|15.3|15.6|||||15.56|15.4|15.04|15.4|15.44|15.4|15.6|15.8|16.02|15.88|16.04|16.04|16|16.1|16.22|16.1|16.14|16.38|16.24|16.08|16.12|16.2|16.16|16.2|16.3|16.1|16.3|16.36|16.18|16.32|15.78|15.96|15.6|15.3|15.32|15.52|15.36|15.2|15.5|15.6|15.24|15.2|15.42|15.56||||||15.4|15.4|15.22|15.2|15.62|15.66|15.94|16.22|16.28|16.7|17.06|17.44|17.58|17.9|18.08|17.74|18.3|17.04|17.04|17.3|17.18|17.48|17.74|17|16.98|17.1|17.26|17|17|17.02|17.1|17|16.8|16.9|16.92|17.22|17.34|17.26|17.1|17.9|17.76|18.02|18.28|18.22|18.48|18.02|18.84||19.06|19.2|19.98|20.18|19.8|19.5|19.2|20.28|19.4|19.2|19.24|19.2|18.66|18.54|18.6|18.5|18.8|18.06|17.88|17.98|17.78|17.62|17.96|18.24|18.02|18.14|18.26|17.48|17.6|17.48|17.42|17.3|17.12|17.12|17.02|17.02|17.24|16.6|16.38|16.62|16.74|16.6|16.8|16.78|16.8|16.82|16.92|17.26|17.3|17.32|17.4|16.98|16.7|17.1|17.06|16.9|17.18|17.02|16.82|17.1|16.96|16.18|17.28|17.5|16.74|16.42|17.32|17.74|17.94|17.88|18.04|18.26|18.1|18|17.66|18.06|18.86|19.02|19|18.96|19.04|19|19.1|19.2|19.34|19.08|19.18|19.2|19.4|19.36|18.84|18.6|18.42|18.42|17.96|18.06|18.1|18.6|18.78|18.34|18.24|18.6|18.6|18.56|18.62|18.82|18.02||18.16|17.8|17.92|18.18|18.38|18.42|18.72|18.66|18.08
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||32.65|33|33.3|33.7|33.7|33.3|33.55|34.1|34.3|34.5|34.35|33.5|34.1|33.6|33.5|33.15|32.95|32.8|33.4|33.8|33.2|33.15|32.65|32.75|32.5|32.55|32.85|32.4|32|31.35|31.9|32.5|33|||||34.75|34.65|34.35|34.2|33.6|34.25|35.05|35|35.9|35.5|35|34.9|34.05|33.15|35.1|34.8|35.6|34.55|36|37.95|38.35|38.8|39|38.7|38.6|37.9|37.6|38.05|37.45|36.25|36.6|35.65|35.5|36.25|36.6|37.1|37.9|36.95|36.7|36.05|36.8|35.95|35.35|34.75||||||35.7|35.55|35.8|35.6|35.05|36.6|37.35|37.35|37.45|37.35|37.55|37.2|37.85|37.5|36.5|36.75|37.65|37.05|37.85|37.1|36.45|36.5|36.2|35.85|35.75|35.45|35.95|35.9|35.8|35.3|35.9|35.9|35.2|34.4|34.1|33.9|34.75|35.2|35.5|35.55|35.25|34.25|33.9|33.9|33|32.45|32.95||32.9|32.3|33|33.25|33.25|33.25|32.75|33.45|33.6|33.6|34.25|33.5|33.15|33.2|33.35|34.1|34.2|34.25|34.25|34.1|33.85|33.9|34.5|34.45|34.6|34.45|34.2|34.6|34.6|33.45|32.55|32.3|32.05|32.25|31.75|31.5|31.8|31.95|31.85|32.2|32.25|32.05|32.45|32.45|32.85|32.35|32.85|33.35|33|32.95|33|33.15|33.35|32.9|33.05|32.1|32.25|31.55|31.55|31.2|31.6|32.1|33.3|33.4|33.4|33.45|33.8|34.55|34.85|35|35.1|35.55|35.6|35.35|35.7|36.3|36.6|36.5|36.35|36.55|36.55|36.75|36.6|37.45|37.75|37.45|37.6|37.85|38|37.95|38|37.6|37.35|37.25|37.05|36.75|36.9|37.35|37.45|37.15|37|37.5|37.5|37.9|37.3|37.45|38.1||38.7|38.9|39.05|39.55|39.9|39.85|39.75|39.95|39.15
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||10.26|10.24|10.28|10.28|10.28|10.28|10.28|10.26|10.26|10.28|10.28|10.22|10.2|10.2|10.18|10.2|10.2|10.18|10.14|10.2|10.16|10.14|10.08|10|10|10|9.9|10|10|9.94|9.86|9.92|10.18|||||10.2|10.14|10.18|10.1|10.16|10.12|10.02|9.85|9.84|9.75|9.71|9.74|9.52|9.51|9.73|9.68|9.67|9.67|9.9|10.22|10.6|10.82|10.78|10.84|10.8|10.84|10.84|10.82|10.86|10.8|10.88|10.88|10.92|10.98|10.92|10.94|10.94|10.94|10.94|10.94|11|11.04|11.1|11.12||||||11.12|11.1|11.1|11|11.2|11.2|11.06|11.06|11.06|10.9|11|11.02|10.96|11.12|11.06|11.12|11.06|11.04|11|10.98|10.86|10.64|10.62|10.66|10.64|10.62|10.66|10.64|10.62|10.72|10.74|10.76|10.76|10.76|10.74|10.8|10.72|10.76|10.74|10.76|10.86|10.82|10.86|10.98|11.02|10.9|11.04||11.04|11.08|10.9|10.9|10.86|10.88|10.78|10.84|10.76|10.74|10.76|10.8|10.82|10.84|10.9|10.94|10.98|11|11|10.98|11.02|11.04|11.02|11.04|11.02|11.02|11.04|11.06|11.04|11.1|11|11|10.98|11.06|11.06|11.2|11.96|12|11.7|12.14|11.9|12.06|||12.2|12.26|12.18|12.24|12.14|12.18|12.08|12.14|12.34|12.6|12.58|12.46|12.32|12.04|12|12|11.8|11.7|12.1|12.24|12.04|12|12.44|12.46|12.74|12.24|12.28|12.4|12.4|12.4|12.46|12.54|12.56|12.46|12.38|12.52|12.42|12.4|12.34|12.3|12.28|12.28|12.1|12.1|12.14|11.82|12.12|12.02|11.98|12.04|11.7|11.94|12.16|12.22|12.5|12.74|12.92|13|13.1|13.14|13.26|12.94|13||13|13.04|12.98|13.1|13.18|13.1|13.12|13.22|13.18
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||18.5|17.8|17.58|18.04|18.3|18.94|18.78|18.48|18.6|18.36|18.64|18.22|17.74|17.54|17.36|17.7|17.46|16.86|16.88|17.1|16.6|16.38|15.96|16|16|16.2|16.14|15.78|15.66|15.28|15.08|15.1|15.4|||||15.44|15.76|15.72|15.86|15.98|16.2|16.36|16.58|17.22|16.96|17.18|17.46|17.3|16.86|17.96|18.08|18.2|19|19.5|20.18|20.28|20.16|20.3|20.38|20.36|20.7|20.8|20.62|20.36|20.36|20.38|20.06|20.28|20.38|20.4|20.28|20.64|20.4|21.16|21.18|21.7|21.72|22.02|22.32||||||22|21.66|21.14|21|21.2|21.54|21.52|21.82|21.4|20.94|20.62|20.6|20.72|21.04|20.72|20.56|20.52|20.86|21.08|21.16|21.08|21.32|21.12|21.16|21.66|21.44|21.46|20.96|20.8|20.3|19.88|19.98|19.9|20|20.3|20.38|20.46|20.7|20.6|21.04|20.64|20.6|21.04|21.1|20.9|20.18|21.1||20.42|19.44|19.92|19.48|19.36|19.18|19|19.6|19.72|19.78|19.78|19.68|19.18|19.16|19.36|19.66|19.8|19.52|19.26|19.1|19.2|19.34|19.5|19.54|19.62|19.9|19.34|19.12|18.84|18.58|18.4|18.4|17.52|17.4|17.28|17.24|17.52|17.26|17.5|17.8|17.64|17.74|18.08|18.2|18.5|18.36|18.1|18.88|18.96|18.78|18.98|18.66|18.62|18.8|19.18|18.86|18.64|18.26|18.3|18.3|18.36|18.66|20.3|20.1|20.1|19.76|20.3|21.06|21.36|21.48|21.3|21.66|21.8|21.92|21.68|21.9|22.46|22.52|22.2|22.96|23.04|22.98|23.2|23.32|23.62|23.7|23.58|23.26|23.24|23.46|23.8|23.94|23.64|23.76|23.94|23.66|23.2|23.46|23.14|23.2|22.6|22.98|21.86|21.8|21.92|21.68|21.6||21.4|21.5|21.4|21.56|21.76|21.78|21.88|22.18|21.5
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||36.55|36.4|35.6|36.25|37.55|38.85|39|39.3|39.2|39.7|39.9|38.2|38.35|38.3|38.55|38.2|36.8|37.45|38|36.7|35.3|34.5|34.05|34.25|34.6|35.15|34.5|34.35|33.7|33.3|33|32.1|32.7|||||33.1|33.4|31.7|33.5|33.9|34.45|35.05|31.9|34.45|31.35|28.5|28.9|28.8|29.05|30|32.5|32.8|34.45|35.15|36.85|37.6|37.85|38.3|38|37.25|37.6|36.3|35.6|36.05|36.3|34.95|34.5|35.6|36.4|38.1|38.25|38.25|37.05|38.75|38|39.9|39.15|39.2|39.25||||||39.9|38.85|39.15|38.65|38.8|40|41.25|41.8|41.5|42|41.5|41.1|42|42.65|43.2|43.75|43.4|42.6|43.25|43.85|44.35|42.95|43.05|43|42.8|43.1|43.4|43|43.05|43.3|44.1|44.35|44.35|44.25|45.35|45.9|45.4|45.15|45.3|45.5|44.7|45.6|46.05|46.9|48.65|45.2|47.4||47.1|47|47.85|49.4|47.65|47.4|47.2|47.05|47.3|46.65|47.05|47.05|47.3|47|47.25|47.65|47.85|47.4|46.75|46.8|47.1|47.2|48.3|48.45|48|48|48.5|47.1|46.55|46.75|47.1|46.7|46.35|46.5|45.4|44.6|45.55|45.5|45.55|46.55|46.5|46|46.65|47.95|49.8|49.85|49.95|51.4|52.1|52.4|50.9|50.6|50|49.8|50.8|49|49.05|48|48.15|48.6|44.2|44.2|47.9|47.2|46|45.5|46.85|48.35|49.75|49.35|50.9|51.8|51.6|51.7|52|53.2|54.1|54.4|53.7|54.1|54.5|54.4|55.2|55.2|56.1|54.7|54.6|54.7|55.5|56.3|56.5|56.1|55.8|56.3|55.1|55.4|55.6|59.2|56|54.8|55.7|56.1|56.4|56.5|56.8|56.7|57.1||56.2|57.2|55.9|57.1|57.7|57.9|58.6|58.8|57.9
08578|11672|/equities/shaker|TADAWULALL||19.94|19.64|19.28|19.42|20.52|20.76|21.24|21.6|21.6|22.16|22.12|22.04|22.38|21|20.96|20.86|20.84|19.78|19.92|19.54|19.48|18.24|17.82|17.8|18.02|18.1|18.16|17.88|17.4|16.98|16.4|16.22|16.96|||||17.02|16.16|15.96|16.86|17.18|17.1|17.08|17.22|16.9|16.1|16.12|16.6|16.04|16.46|16.2|16.9|17.16|18.56|19.16|19.84|20.04|19.9|19.8|19.66|19.88|20.28|20.2|20.48|20.12|20.3|19.92|19.9|20.14|20.08|20.78|22.36|24.82|24.82|24.8171|25.5225|26.2278|26.1233|25.9666|24.6865||||||24.8171|24.5037|24.2424|23.7983|24.2947|25.9143|26.2539|26.1755|26.28|26.5152|25.9927|26.3584|26.4368|26.7764|27.4817|27.9519|27.2727|27.0637|28.3177|28.7095|28.6311|29.023|29.0491|28.6573|28.5005|28.4483|28.4221|28.5266|28.7095|28.7618|29.0491|28.8662|28.7879|28.9969|29.8067|29.9373|30.0418|29.5455|30.094|29.9634|29.4932|28.7095|28.5266|28.6834|28.6311|27.9258|27.8997||27.7429|27.8474|28.7618|29.0491|29.1275|28.6834|28.5789|29.9373|29.9895|30.1202|30.1724|30.094|30.2769|30.7994|30.8516|31.348|30.8255|29.9634|29.5193|29.5455|29.3365|29.4671|29.9373|30.1724|30.4859|30.4598|29.9373|29.1797|29.1797|29.1797|29.1797|29.0752|28.6311|28.9185|28.2132|28.0042|29.023|28.9446|29.2581|29.8328|29.6761|29.1275|30.0418|30.3553|31.2957|31.2173|31.2957|32.2623|32.6541|31.4786|31.6876|31.139|30.303|30.1985|30.2247|30.4075|28.4483|27.1944|27.1421|27.325|26.1755|26.1755|29.0491|28.7618|28.7095|27.6385|29.023|30.0679|30.1724|30.094|30.9822|31.7137|30.8516|29.1797|29.023|30.094|31.1912|31.0606|31.1129|31.2435|31.348|31.5308|31.4525|31.3741|32.0533|32.0533|32.1055|32.2362|32.6541|33.3725|33.7644|33.9603|33.2419|33.3072|31.5831|31.2173|31.5047|32.8501|33.2419|33.2419|33.6991|33.895|34.4174|34.744|34.3521|34.8746|36.442||36.6379|36.7685|37.4216|38.0094|38.2053|38.2053|38.8584|38.7278|37.8135
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||71.8|67.3|66.8|68.4|70.6|71.7|71.8|73.4|73.3|73.8|74|73.2|73.9|73|74|73|73.3|72.6|75.7|74|72.7|71|70|69.6|70|71|70|70.4|73.8|67.7|65.3|63.5|66|||||65|63.9|64.2|66|69|69.8|68.6|67.1|69|65.9|63.6|64.8|63.5|65|67.2|74.5|75|77|80.8|85.3|88.2|84|83.8|85.1|79.4|80.6|79.5|80.2|80|80.2|78.1|77.2|77.9|79.2|81.9|82.7|84.1|82.8|86.1|86|87.6|87.6|88|86.3||||||87.4|87.1|86.5|82.7|83.1|86.5|87.2|90.3|91.2|91.9|91.9|91.1|92.8|93.5|95.5|97.4|98|96.9|95.3|98|99.2|99.4|99.2|99.1|99.3|99.1|100.4|100.6|98.9|99.9|101|102|104.4|104.4|107|104|102|103.2|102.4|101|98.9|101.8|101|101.4|100.8|97.7|102.4||102|100|103.8|104.4|103.4|102.8|101|107.2|107.8|108|106.8|107.2|108|106.8|108.4|106.2|106|103.8|104.2|105.8|103.4|103.2|104|103.6|99|99.6|99.5|96.6|96|96.2|96.9|95.9|94.5|95|92.8|89.9|94.5|94.6|94.9|97.4|97.5|94|93.3|95|98|99.1|98.8|101.8|99.4|95.9|94.5|92.5|89|89.3|91.2|87|86.1|82.7|80.3|80.4|77.8|77.1|83.1|80.8|78.1|76.8|77.2|80.5|82.5|81.6|83.5|87.2|88.4|88.2|87.2|92.5|97.8|98.2|98.1|98.1|98.5|97.7|98.8|98.1|100|100.2|100.4|99.8|99.9|101.8|103.4|102|101.8|102.4|99.8|99.1|100|103.8|103.8|107|108|107|107.4|106.6|107.2|110.4|108.4||110|112.2|114.4|114.6|114.8|116|117.4|114.4|116
08580|11687|/equities/sa-indust-dev|TADAWULALL||15.36|15.36|15.06|15.3|15.72|15.86|16.04|16.28|16.1|16.3|16.36|16.52|16.82|16.16|16.08|16.5|15.7|15.2|14.98|14.94|14.4|14.14|13.96|14.24|14.3|14.24|14.18|14.06|14|13.92|13.5|13.34|14|||||14.1|14.2|14.2|14.52|14.42|14.86|14.7|14.54|14.64|14.22|14.3|14.68|14|13.96|15.1|15.82|16.08|16.52|16.56|16.86|16.8|17.24|16.94|16.86|16.74|16.52|16.54|16.5|16.4|16.2|16.2|16.12|16.18|16.54|16.6|16.64|17.02|17|17.24|16.52|17.08|17.2|17.48|17.02||||||17.4|17.22|17.18|17.1|17.24|17.5|17.7|17.32|17.64|17.6|17.68|17.8|17.4|17.92|18.3|18.04|17.44|17.18|17.66|18.02|18.42|18.38|17.76|17.52|17.4|17.6|17.66|16.76|16.9|17.24|17.26|17.26|17.16|17.2|17.92|18.22|18.3|18.22|18.1|18.26|18.12|18.46|18.58|18.62|18.64|18.22|19.14||18.98|18.56|19.64|19.82|19.84|19.62|19.44|20.32|20.38|20.46|20.6|20.7|20.54|20.6|20.62|20.9|21.02|20.48|20.18|20.18|20.24|20.4|20.8|20.56|20.7|20.9|20.88|20.82|20.8|20.9|20.64|20.36|20.1|20.28|20.14|20|20.3|20.2|20.1|20.82|20.24|20.56|21.26|21.7|21.68|21.86|22.1|22.08|21.36|19.56|19.88|19.4|18.46|18.6|19.02|17.9|17.58|16.48|16.46|16.34|15.8|15.6|17.22|17.3|17.3|16.8|17.4|18.28|18.92|19|19.62|20|19.98|19.82|19.66|20.3|21.02|21|20.8|21.14|21.46|21.56|22|22.02|22.26|22.32|22.18|22.26|22.7|22.92|22.78|22.64|21.74|21.12|20.42|20.7|20.92|21.74|22.2|22.16|22.7|21.86|21.88|21.9|21.7|21.98|22.14||22|22.1|22.14|22.56|22.8|22.92|23|23.1|22.68
08581|11732|/equities/saudi-ind-exports|TADAWULALL||45.3|45.8|45.1|44.8|46.75|48.15|47.55|46.95|48.3|48.7|48.4|48.55|47.65|48.7|47.4|43.1|41.5|41.1|41.8|38.8|36.95|36.25|35.6|36.05|36.4|37.2|36.4|35.8|36.4|36.2|36.35|33.1|33.1|||||32.8|32.75|32.45|33.05|34.65|35.55|35.4|35.5|39.4|38.45|39.95|41.5|46.1|51.2|56.8|63.1|70.1|74|81.2|90.2|100.2|105.2|105|105|105|100.2|98.9|98.4|89.5|98.2|100|105.8|96.3|87.6|97.3|88.5|80.5|73.2|66.6|60.6|55.1113|52.5942|51.4548|57.0984||||||57.0984|56.0386|55.9061|56.4626|56.3036|55.6677|54.8463|54.2104|54.0779|54.6078|50.7395|49.4147|50.7395|51.2694|52.2232|52.0642|51.9583|51.0044|52.2232|53.3625|53.442|52.3822|52.2762|51.9318|51.4548|48.5933|47.6924|47.2685|47.454|47.7189|43.4001|43.2146|43.7181|43.0557|44.248|45.0429|45.3078|43.983|44.5924|44.142|40.1411|40.5386|41.3334|41.8369|41.7309|41.5189|43.2676||43.7446|42.6847|45.23|45.23|45.2193|47.4445|45.9345|46.0935|44.663|44.7425|46.7292|45.0603|44.9809|45.6961|46.0935|43.4709|45.2988|41.2457|41.0073|40.8484|40.7689|39.6563|39.8152|40.5305|41.7225|40.7689|40.6894|40.6894|40.2126|40.0536|39.8152|39.4973|38.1861|38.1463|37.9476|37.3516|37.8682|39.0602|39.4179|40.2126|40.1331|39.3384|38.0668|38.6231|40.6099|40.9278|41.7225|41.4047|40.9278|41.2457|39.6165|40.2921|36.7158|36.5172|36.3582|35.2456|35.0072|33.1396|32.5833|32.9409|32.7423|31.3912|33.2986|31.9078|29.1263|28.9674|30.3979|31.8283|32.782|32.4641|33.6562|35.4046|35.9609|36.1595|34.3317|37.5105|41.6431|43.2325|43.153|42.1199|41.4047|41.4047|41.3252|41.1662|42.5173|42.9941|42.9941|43.312|42.9941|43.8683|43.6299|44.0272|44.3451|43.6299|43.153|42.5173|44.504|46.3319|47.2061|47.7624|49.1134|47.6829|47.1266|46.9677|46.4908|47.8418|49.2723||49.2723|49.3518|49.1929|48.7955|49.5107|47.9213|47.9213|46.8882|45.7756
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||26.95|27.2|26.5|26.35|27|27.1|27.5|27.9|28|28.05|28|27.55|26.65|26.2|26.2|25.9|26.65|28.05|28.8|29.05|28.45|27.7|26.8|26.45|26.2|26.25|26.75|25.95|25.1|24.76|24.44|24.36|25|||||26.75|26.5|27.95|29|28.5|28.9|28.75|27.65|27.75|26.1|26.05|27.15|26.5|27|27.3|28.15|28.3|27.45|28.8|30.05|30.5|30.7|30.75|30.05|29.8|30.05|30.5|31.45|30.5|29.55|29.1|28.55|28.95|30.15|29.75|30.05|30.45|30.9|30.65|30.4|31.6|32.05|33.05|33.6||||||33|33.6|33.05|34.1|35.25|35.8|36.95|36.75|36.65|36.2|35.3|34.8|35.1|36.05|36.15|36|35.35|35.3|35.45|34.9|35|34.95|35.85|36.6|36.9|36.85|36.3|36.05|35.65|37.4|37.5|35.6|34.95|35.9|36.3|36.05|36.6|37.7|38.3|37.25|35.7|34.8|34.85|35.25|34.45|33.5|34.1||33.55|33.5|33.7|34.3|34.3|34.25|34.2|35.1|34.7|35.15|35.6|35.55|34|33.05|33.75|34|33.8|33|33.3|32.9|33|33.15|33.9|34.3|34.55|34.4|34.5|33.9|33.3|32|31.85|32.2|31.65|31.35|31|31.2|31.1|31.15|31.35|31.7|30.9|31.1|31.6|31.45|32.25|31.85|32.1|32.6|31.65|30.9|30.75|30.95|29.95|30.5|31.15|31|32|30.4|30.65|30.25|31.35|31.65|32.6|33.05|32.95|32|32.95|33.2|32|32.35|33.1|34.05|34.1|34|34.5|35.15|36.05|35.2|34.05|35.3|36.3|36|37.85|41.25|41.1|41.4|41.3|41.25|41.5|39.9|40.25|40.9|40.6|39.25|39.4|38.6|38.35|39.15|39.25|39.9|38.85|39.25|40.8|39.7|38.5||39.9||38.15|37.55|37|37.95|37.7|36.6|35.8|36|35.65
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||24.16|23.64|23.1|23.12|23.28|23.32|22.96|22.98|23|23.04|23.3|22.8|22.94|22.34|22.54|22.6|22.26|21.98|21.04|21.12|20.74|20.32|19.98|20.16|20.12|20.46|20.12|19.98|19.88|19.6|19.48|19.54|19.96|||||19.7|20.18|20.08|20.14|20.5|21.08|21.08|21|21.32|20.36|20.22|21.28|20.8|20.3|21|21.36|21.36|22.12|23|24.2|24.4|24.4|24.54|24.42|24.16|24.46|24.32|24.32|24.4|24.36|23.54|23.32|23.36|23.48|24|25.45|25.8|26.4|27.5|27.35|28.05|28.35|28.8|28.05||||||28.1|28|27.5|27.1|27.8|28.25|28.35|29|29.8|29|28.5|28.05|28.05|28.3|28|28.15|28.2|28.55|28.95|29.1|28.45|28.1|28.1|27.55|27.5|27.45|27.55|27.55|27.65|27.75|27.9|27.95|27.8|27.6|27.85|28.55|28.65|29|28.2|28.15|27.95|28.1|28.85|29|28.65|28.2|29||28.8|29.1|30.3|30.35|30.25|29.65|29.95|31.5|31.6|31.6|31.9|31.85|31.85|32.75|32.7|33.6|34.05|33.95|33.65|33.7|33.8|34.2|34.45|34.25|34.65|35.1|34.05|33.05|32.5|32.55|32.85|32.65|32.5|33.2|32.5|31.4|31.4|30.7|30.9|31.6|31.55|30.55|30.25|30.9|31.45|30.95|30.75|31.85|32|32.1|32.55|32.6|31.7|31.6|31.35|30.1|30.35|29.5|29.2|29.25|28.35|28.35|29.95|30|30.15|29.7|29.6|30.7|31.5|31.85|32.4|31.95|31.15|31.4|30.8|32.35|33.15|31.95|33|34.05|34.7|35.4|35.2|35|35.45|35.45|35.55|36.75|37.05|37.1|37.55|37.35|38|36.75|36.4|36.9|37|38.95|40.35|40.5|41.3|42.35|42.85|42.55|42|41.9|41.4||41.9|41.95|42.25|42.75|42.9|42.85|42.9|43.2|43
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||57.9|57.1|56.3|57.7|59|60.4|61.8|60.7|59.6|59.4|59.3|58.4|58.2|58.9|59.5|58.2|58.1|57.9|58.4|58.9|58.5|58.3|57.3|56.5|56.2|57.1|57.5|57.3|57.9|55.6|55.5|55.9|56.1|||||56.7|56.3|55.7|57.5|57.4|56|56|56.4|57|55.9|54|54.7|53.7|53.5|55.1|55.6|54.7|56|57|57.9|58.1|58.6|58.2|57.5|58|57.9|57.9|58.4|58|57.9|57.6|57.6|59.6|61.1|61.7|62.7|63.6|63.5|64.9|64.7|65.7|65.8|66.2|66.1||||||66.8|67.1|67|67.2|66.9|67.1|66.9|66.3|66.9|66.8|67.2|68|69|69.9|69.6|69.5|69|69.7|70.6|71.3|70.5|70.2|70.4|70.2|70.5|67|66.1|66.5|66.5|66.2|66.6|67.4|67.1|67.1|67.1|67|67|68.7|69.9|70.1|68.3|67.8|67.9|68|67.8|67.4|68||68.4|68|68.7|68.4|68.2|68.1|67.7|68.8|68.4|69.5|69.4|69.3|69.4|69.4|69.5|69.9|69.9|69.5|69.7|69.4|69.9|69.8|71|70.2|70.7|70.5|70.7|70.3|70|70.2|70.1|70.3|69.9|69.6|69.9|70|69.9|70.1|69.9|70.4|70|70.2|70.3|69.8|69.8|69.6|69.9|69.6|71.2|70.8|70.5|69.8|70|69.6|69.7|69.4|69.5|68.3|67.8|66|68.5|68.6|69.4|69.8|69.2|70|70.3|71.4|72|72.1|72.2|72.2|70.9|70.3|69.1|70.6|71.5|70|70.4|70.1|71.4|71.2|71.6|71.4|71.3|71.3|71.2|71.8|71.3|72|72.7|73|73.1|72.8|72.6|71.9|70|70.7|72.4|73|73.7|74.7|74.7|75|73|73.5|74.4||73.8|74.2|74.1|74.5|74.5|75|75.8|76|75.5
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||28.45|28.8|27.4|27.5|28.9|29|30.55|31|30.95|30.85|31.3|31.1|31.25|28.8|28.7|28.8|29.4|29.25|28.7|28.95|28.45|27.8|27.2|27.2|27.1|27.6|27.3|27|26.65|26.05|25.9|26|26.1|||||26.5|25.85|25.85|26.05|26|26.15|26.9|27|26.9|25.95|27.5|28.6|28|27.85|28.95|29|28.9|30.15|32.05|33|33.95|34.05|34.15|34.15|34.5|34.8|33|33.6|33.85|33.25|33.2|32.55|32.4|32.7|33|33.35|33.5|33.1|34.65|34.65|35.85|36.15|35.5|35.35||||||36|36|36.4|36.35|36.3|37|37.3|37.55|37.8|37.5|37.15|36.85|36.95|36.6|36.9|36.85|36.5|36.45|36.9|37.3|37.3|37.35|37.7|37.45|37.45|38.1|37.8|38|38.3|37.85|37.95|37.15|37.25|37.35|37.85|37.95|37.7|37.7|37.6|37.8|38.2|38.25|38.95|38.75|38.4|38|39||39.2|39.5|40|39.5|39.25|38.95|38.9|39.9|39.95|40.2|40.05|40.2|39.9|39.8|40.2|40.6|40.65|40.1|40.35|40.35|40.75|40.55|41.3|41.6|41.4|40.7|40.1|40|40.15|39.85|39.9|40.05|39.6|39.15|38.8|38.8|39.1|39.35|38.85|39.65|39.35|39.8|39.3|39.6|39.65|39.5|39.25|40.65|40.85|40.2|39.65|38.4|38.1|38.7|39.05|38.55|38.5|37.35|37.05|37.4|36.5|37|38.9|38.85|39|37.9|38.7|39.5|39.9|38.55|39|39.65|39.35|38.9|37.7|39|41.2|41.85|41.45|41.7|42|42.7|42.8|43|43.75|43.95|44.2|42.55|42.7|42.95|43.4|43.8|43.95|43.3|42.8|43.5|44|45.15|45.6|45.6|45.9|46.3|46.55|46.75|46.85|47.5|48.45||48.65|48.9|49|49.8|50.2|50.9|50.9|50.7|50.2
08586|11702|/equities/saudi-paper|TADAWULALL||48.4|48.7|47.8|48.1|48.75|49.7|49.45|48.2|49.05|49.6|49.95|50.3|50.4|50.3|49.3|47.7|48|48.35|46.7|47|46.45|45.25|44.9|44.95|45.05|45.9|46.05|45.5|44.65|43.9|43.5|44.5|46.85|||||46.75|46.5|46.6|47|45.9|44.9|44.5|43.4|43.7|42.8|41.7|43|43.15|44|43.3|44.1|43.65|44.1|45.55|47.2|47|47.8|49|49|48.5|48.1|47.5|46.65|47.5|46.8|45.95|45.05|44.5|44.2|46.5|46.5|45.6|45.3|45.25|45|46.6|46|46|45.7||||||45.8|46|45.6|46.2|45.15|45.15|45.4|45.85|46.2|46.05|45.05|44.9|45.25|45.5|45.55|46|46.1|46.05|47.4|48|48.8|48.4|47|48|45.05|44.3|44.2|43.95|43.8|44.75|45.15|44.35|44.85|46|45.85|44.9|44.7|43.95|44.2|44.5|45.85|46.8|46.95|47|46.85|45.4|47.4||47.45|47.35|49.1|49.8|49.4|48.3|47.75|50.1|50|50.1|50.5|50.8|50|51.1|49.85|50|50.2|50.2|49.8|49.5|49.5|49.7|50.3|50|50.2|50.6|49.9|49.75|50.1|49.5|49.95|48.7|48.15|48.8|47.05|45.15|45.65|45.5|45.95|47.5|47.05|47.9|48.25|49.5|51.1|51.4|51.2|52.8|52.8|52.3|52.4|53.4|50.9|51.8|53|49|49|48.2|45.6|46|44.2|44.05|48.65|48.9|47.7|47.05|48.5|50.4|49.85|49.75|51.4|51.4|53.1|55.3|57|58.9|59|59.5|59.9|61|59.5|59.7|59.9|59.1|59.7|59.3|59.1|59.8|59.5|60.5|60.7|61.1|60.4|59.9|59|60.4|58.3|60.6|61.1|61.9|61.9|61.2|61.4|61.9|61.6|62.3|61.6||61.7|62|61.6|62.2|62.9|62.8|63.2|63.1|63.3
08587|11745|/equities/sppc|TADAWULALL||21.08|21.36|19.54|19.94|20.12|19.1|19.32|19.6|19.9|19.94|20.4|18.62|18|17.28|17.14|16.9|17.04|17.02|17.02|17.22|16.38|16.12|15.76|15.86|15.72|15.8|15.6|15.6|15.52|15|14.8|14.7|15.4|||||15.6|15.7|15.36|15.52|15.64|15.82|15.88|15.78|15.7|15|15.3|15.78|15.42|15.2|15.66|15.9|15.8|16|16.62|17.58|17.8|17.82|18|17.78|18.5|17.06|16.82|16.98|17.2|16.46|16.3|16.42|16.68|16.84|17.22|17.84|17.6|18.5|18.82|18.98|19.4|19.4|19.54|19.38||||||19.94|19.7|19.62|19.58|19.98|19.8|19.98|19.1|19.26|19.4|18.6|18.52|18.64|18.76|19.06|19|18.92|19.38|20|20.12|20.3|20.4|20.38|20|19.8|19.78|19.8|19.76|19.9|20.16|20.16|20.3|20.24|20.32|20.84|21.08|20.96|20.76|20.7|20.92|20.9|21|21.72|21.72|22|21.04|22.12||22|22.02|22.68|22.7|22.82|22.7|22.58|23.28|23.28|23.3|23.5|23.52|23.32|23.7|23.68|23.98|24.4|23.58|23.32|22.84|22.96|23.2|23.62|23.68|23.4|23.24|22.88|22.92|22.98|23.08|22.68|22.22|21.78|21.8|21.82|21.6|21.9|21.96|21.84|22.16|22|22.32|22.5|22|22.82|22.56|22.8|23.56|23.54|23.62|23.6|22.8|22.34|22.4|22.96|22.6|22.7|22.5|21.5|21.7|21|21.28|23.08|22.6|22.64|22.5|24.24|24|24.12|24.16|24.16|24.02|24.3|24.58|24.3|25.15|26.05|26.15|26.1|26.6|27.15|26.75|27.15|27|27.1|26.4|26.05|25.65|25.9|26|26.1|26|25.95|25.5|24.7|24.8|24.8|25.4|25.65|25.65|25.9|26.3|26.75|26.7|26.65|27|27.15||27.05|27.4|27.7|28.05|27.65|27.8|27.3|27.45|27.2
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||14.48|14.62|14.68|14.88|14.84|14.94|15.18|15.26|15.18|15.4|15.3|15.38|15.1|14.66|14.62|14.94|15.14|14.6|14.66|14.72|14.88|13.54|13|13.02|13.38|13.14|12.98|12.86|12.6|12.18|12.16|11.86|12.18|||||12.48|12.68|12.82|13|13.38|13.46|13.48|13.8|14.54|14.7|14.9|15.84|15.2|15.5|15.72|16.16|16.3|16.64|16.8|17.3|17.04|17.62|17.96|18.3|17.72|17.6|16.42|15.8|15.9|16|16.2|15.98|16.42|16.38|17|16.1776|16.5595|16.6983|17.3579|17.3406|17.6877|17.4621|17.7745|18.6077||||||19.3541|19.5624|19.8748|18.5556|19.1632|20.1005|21.2808|21.6974|21.7842|22.2182|21.871|20.1005|20.222|19.8401|19.3715|19.0764|18.4862|18.3126|18.2432|18.33|18.3647|18.3994|18.4168|18.4688|18.33|18.3126|18.1564|18.1738|18.2258|18.2779|18.2258|18.139|18.139|18.2779|18.573|18.4862|18.3647|18.5209|18.1043|18.2953|17.9828|17.9655|18.2258|18.2779|18.2432|18.0523|18.7813||18.816|18.7639|19.0417|18.7292|18.573|18.2258|18.3821|19.2847|19.4409|18.9202|18.7292|18.7813|18.0523|18.1043|18.2606|18.3821|18.2953|18.2779|17.9828|17.9308|17.9655|17.9828|18.4168|18.3994|18.3994|18.3473|18.2432|18.139|18.1911|18.0349|18.2258|17.7919|17.7745|17.5489|17.41|17.4621|17.7398|17.6183|17.844|18.1911|17.7919|17.7919|18.0175|18.2606|18.5556|18.4688|18.7466|19.1632|19.1805|19.0937|19.302|19.3541|18.9722|19.1805|18.9722|18.4688|18.3647|17.7745|17.6877|18.0696|17.3406|17.1844|18.6598|18.6771|18.8334|18.573|19.0937|19.2673|19.7881|18.5556|18.8334|18.9202|18.2258|18.2258|18.3473|18.8854|19.2673|19.3367|19.2673|19.1979|19.3888|19.4756|19.3888|19.2673|19.5277|19.7186|19.7533|19.5103|19.7707|19.9963|19.8748|19.6665|19.7707|19.302|18.9375|18.8854|19.0764|19.7013|20.0311|20.2741|20.1352|20.2567|20.3956|20.4997|20.6559|20.1352|20.1005||20.465|20.3782|20.6559|21.0031|21.0725|21.0378|21.9578|22.088|22.088
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||215|218.6|205|206|212|217.6|210|228.8|208|195.6|190|185.8|182.6|188.2|192|190.4|188.4|190.4|194|197.6|192.8|193.6|194.8|196.4|193.4|194.4|195|190|190.6|173.4|167.2|164.8|168.4|||||180.6|174|178|183|188|196.6|201.2|200|201|201|203.2|202|201.6|201.2|215.4|216.2|228.6|221|232.8|240|234.8|239|242|240.4|237.6|244|248|247|244.2|243.2|247|230.8|241.6|246.2|249.8|252|245|250.2|252.6|249|258.2|261|264|260.6||||||264.4|267.2|267.6|268|257|260|270|255.2|253|263.2|265|260.6|265|260|255.4|254.4|255|251.2|249|246.8|251.8|253.2|249.2|247.8|244.4|249.4|255.8|256.2|256.4|257|255.4|252.8|249.4|241|243.2|249|244|239.4|239.4|236.2|242|243.2|241.8|250|256|234.6|235.2||238|235.8|238.8|240|236.4|234|236|240.2|241.6|239|239.6|239.6|240|236|239|239.4|253|248.2|247.2|237|231.6|227.2|236|238|237.8|231.6|229|235|240|233|218.4|207|209|204|200|188.4|192|196.2|187|184|182|184|175.8|168.8|171.8|165|166.6|169.4|166.4|166|165.6|164.6|166|167.2|169|167.6|169.8|167|162.6|159.6|160.4|159|162|160|159.4|156.8|157|159|158|158|160|161.8|161.8|164.8|166.6|162.6|166|165|166|170|170.6|166|169|175|174|167|164.4|160.4|156.8|157.2|156.8|157.8|151.8|147.2|146.6|148.8|154.6|160|157.6|159|159.8|160|162|165.2|164.8|166.6|166.4||164|164|162.2|164.2|160|168|166.8|170|167.6
08590|11674|/equities/ssp|TADAWULALL||23.16|23|22.8|22.74|23.78|22.9|22.8|23.02|22.74|22.82|22.74|22.6|22.6|22.56|22.46|22.64|22.58|22.24|22.58|22.52|22.08|21.98|21.44|21.54|20.56|20.5|20.66|20.2|19.86|19.34|19.32|19.18|19.84|||||19.8|19.88|19.9|20.42|20.32|20.6|20.7|20.1|19.52|18.8|19.1|19.42|19.08|18.92|19.2|20.02|20.3|21.3|22.22|23.04|23.14|23.2|23.26|23.4|23.22|23.08|23|23.2|23.4|22.84|22.72|22.7|22.54|22.24|22.68|23.2|23.3|23.22|23.34|23.26|23.7|23.74|23.84|24.04||||||24.4|24|24.18|24|23.68|24.2|24.54|23.98|24.3|24.4|24|23.28|23.46|23.92|24.18|24.3|24.3|24.78|24.96|25.05|25.25|24.88|24.9|24.88|24.7|24.76|24.28|23.92|24.18|24.5|24.7|24.82|24.9|25|25.45|25.7|25.3|25.2|25.3|25.7|25.45|25.75|25.9|25.8|25.9|25.6|26.9||26.2|26.4|27|27.1|27.1|27.05|27.4|27.7|27.65|27.8|28.2|28.5|28.25|28.3|27.85|27.65|28|27.2|27.4|27.35|27.05|26.7|26.35|26.6|26.55|26.55|26.4|26.2|26.1|26.3|26.15|25.7|25.2|25.2|25.1|25.05|25.45|25.2|25.1|25.9|25.45|25.4|25.6|26|26.05|25.95|26.3|27.4|27.05|26.7|26.9|26.95|26.4|26.7|26.75|26.3|26.35|25.25|25|25.3|24.52|24.5|26.1|26|25.8|25.4|25.7|26.3|26.5|26.35|27.05|26.6|26.15|26.5|25.4|26.1|26.8|27.05|26.8|27.4|27.55|27.7|28.25|28.6|29|28.4|27.55|27.85|28|28.4|28.6|28.55|27.8|27.7|27|27.05|27.55|28.4|28.65|29.1|29.4|29.6|29.6|29.5|29.65|29.65|29.8||29.6|29.65|29.65|30|31|31.1|31.25|31.2|30.9
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||105.8|104.6|103.8|103|105.8|106|105.6|104.8|104.6|104.4|104.2|103.8|103.2|102.2|101.8|101.8|102.6|101.6|101.2|101.2|100.8|100.4|99.4|99.6|99.6|100.8|101|101|100.6|100.6|101.2|100.8|99.1|||||98|97.7|97.2|97.6|97.1|99.6|99|97|99|97|96.1|99.5|99.2|99.3|101.8|103.6|102|103|107|100.4|100.6|101.6|101.8|101.8|102.6|103.2|102.8|103.8|104.6|104|104.4|103.6|104.4|105.6|105|105|107.4|108.6|111|110|113.4|114.6|119.2|115.6||||||116|113.4|112|112.2|112.2|114|113|113.4|115|114.8|113.6|114|115.4|115.2|114.6|116|113.2|108.2|108.6|108|107.8|108|108.6|109.2|109|108.2|108.2|107.4|109.4|108.8|109.4|111.6|109.6|110|111.2|111.2|111.4|111.6|111.2|111.6|112.6|114.2|115|114|113.4|111.4|113.6||116|115.4|116.6|118.6|115.8|116.2|115.2|116.6|116.2|116.4|116|116|116.6|115.8|117.2|117.4|118.6|117.6|119|120|118.8|119.6|122|121|120|116|114|112.6|111.8|111.4|111.6|112|112.4|112.8|112|112.4|111.4|112.4|110.4|111.6|109.8|110.4|111.8|111.2|112.4|112|110.2|110.8|109.6|109|109.6|107|110|112|110|110|116.2|114.4|111.8|111|111|111.6|113|114|113.2|113.8|113.6|115.2|116|116|115.4|116|115.2|115|115|116|116.4|116|114.8|116.2|115|115.2|117|117|117.2|119.2|119.4|118.2|118.6|117.4|117.6|117.6|117.6|117.6|118|119|119.6|121.2|120.2|117.4|120|122.8|127|123.8|124.6|126.6|129||130.6|131|131.8|131.6|132.6|134|134.4|135|133.4
08592|11708|/equities/svcp|TADAWULALL||55.7|55.8|54.1|56|56.6|57.5|56.2|56.6|58.2|59|58.5|58.2|58.9|59.1|57|57.2|56.3|57.1|53.5|53.3|52.4|50.4|50.4|49.15|50.6|50.6|49.6|49.3|48.4|47.6|46.1|46.2|48.5|||||49.35|49.25|49|50|50.1|49.65|50|49.5|51|48|48|48.25|47.55|47.1|48.05|50.8|52.8|55.5|56.8|60.6|61.5|62.4|62.8|61.5|61.3|61.2|60.8|61.3|60.1|59.3|58.8|58.6|57.8|57.4|59.1|60.8|61.1|60.7|60.9|61.6|62.9|63.2|63|62.8||||||64.2|64.5|64.1|62.8|62.7|64|64.2|64.6|66.2|66.1|66|64.4|66|66.9|67.6|68|67.6|67.9|69.1|70.1|70|71|68.7|68.4|68.9|68.6|69.4|67.9|67.7|69|69.6|69.3|68.9|69|70.5|72.2|71.6|70.3|70.3|72.3|71.3|71.8|72.9|73|73.5|71.7|75.1||74.5|74.2|76.6|77.5|77.9|73.9|73.9|77.4|77.8|77.9|78.9|80|80.5|81.2|81.8|82.8|82.5|81|81|81|81.1|80.8|83|83.7|84.5|82.2|80.1|79.3|79.3|78.7|77.7|78.1|77.2|77.5|75.9|74.5|76.8|76.9|77.1|79.5|78.8|78|78.8|80.6|81.8|81.5|82.7|84.4|84|85.6|85.2|86|83.6|85.2|84|80.6|77.4|74.6|71.2|71.3|68|69|75|75.3|73.4|72.2|74.2|77.6|78.5|78.5|80.3|81.9|79|80.3|81|83.8|86.2|87.3|86.8|87.9|88.3|89.2|89.4|89.2|90.2|90.5|91|91.7|89.5|91.5|92.2|92.4|92|91.9|86.4|88|89.9|91.8|93|94.8|95.5|95.9|96.3|96.5|96.5|96.8|98.2||98.1|98.5|99.1|100|99|99.1|99.1|100|98
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||5.63|5.63|5.6|5.63|5.65|5.7|5.7|5.6|5.58|5.54|5.56|5.52|5.57|5.57|5.58|5.56|5.49|5.42|5.31|5.3|5.32|5.28|5.24|5.26|5.29|5.36|5.4|5.59|5.74|5.74|5.71|5.71|5.79|||||5.79|5.82|5.8|5.82|5.9|5.85|5.92|5.88|5.95|5.81|5.84|5.86|5.84|5.86|6.02|6.1|6.05|6.09|6.27|6.41|6.41|6.41|6.4|6.39|6.4|6.4|6.4|6.46|6.45|6.51|6.51|6.51|6.53|6.48|6.55|6.62|6.58|6.64|6.6|6.55|6.66|6.67|6.66|6.68||||||6.71|6.71|6.68|6.72|6.73|6.78|6.8|6.88|6.9|6.9|6.89|6.91|6.9|6.92|6.94|6.92|6.95|6.94|6.96|6.94|6.95|6.97|6.99|6.99|6.97|6.93|6.96|6.93|6.91|6.93|6.95|6.95|6.94|6.93|6.98|6.99|7|7|6.99|7|7.01|6.98|6.99|7|7|6.88|6.98||7.01|6.99|7.02|7.03|7.04|7.04|7.01|7.08|7.09|7.09|7.12|7.11|7.12|7.11|7.12|7.13|7.14|7.16|7.1|7.08|7.07|7.1|7.18|7.18|7.19|7.18|7.18|7.18|7.12|7.12|7.1|7.1|7.1|7.12|7|7.08|7.12|7.15|7.09|7.17|7.1|7.2|7.32|7.38|7.44|7.43|7.53|7.36|7.34|7.28|7.16|7.1|7.17|7.15|7.23|7.15|7.23|7.06|7.07|7|7|7|7.3|7.33|7.35|7.32|7.43|7.5|7.48|7.45|7.52|7.6|7.62|7.6|7.65|7.76|7.7|7.74|7.73|7.75|7.76|7.77|7.79|7.79|7.81|7.83|7.8|7.82|7.86|7.86|7.89|7.9|7.77|7.76|7.7|7.72|7.82|7.97|7.98|7.97|8|8.08|8.02|7.97|8|8.02|8.02||8.05|8.02|8.02|8.09|8.07|8.12|8.14|8.2|8.21
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||20.58|20.36|20.18|20.72|21.8|22.06|22.1|22.5|22.04|22|22.1|22.24|22|21.78|21.76|21.7|22|20.72|21.3|20.14|19.42|19.18|18.9|19|18.86|19.4|19.02|18.86|18.86|18.5|18.2|17.82|18.68|||||18.56|18.36|18.24|19|19.26|19.78|19.8|19.5|19.94|19.14|18.9|18.8|18.46|18.34|18.58|19.72|19.98|21|22|23.22|23.74|23.3|23.54|23|22.6|22.34|22.02|21.98|22|22.1|21.34|20.9|21|21.78|21.88|22.4|22.66|22.62|23.32|23.16|23.92|23.82|24.02|23.76||||||24.24|23.74|23.32|22.8|23.14|24.2|24.86|25.05|25.15|25.35|25.1|25.1|25.5|25.35|25.65|26.55|26.95|25.5|26.35|26.85|26.85|27.2|27.15|26.9|26.7|27.2|27.3|27.3|27.25|27.95|28.5|28.55|28.55|28.7|29.25|29.55|29.25|29|29.1|29.4|28.7|29.15|29.8|30.05|29.95|28.7|30||30|29.9|31.1|31.55|31.55|30.75|30.6|32.05|32.15|32.05|32.05|31.9|31.9|32.05|32.2|32.5|32.6|32.15|32.2|32.2|31.95|32|32.75|33.3|33.5|32.9|32.85|32.65|32.5|31.8|32.1|31.75|31.2|31.35|31|29.6|30.1|29.9|30.1|31|30.35|30.25|30.85|31.65|32.35|32.5|31.9|33.35|33.8|33.6|33.45|33.5|32.75|32.8|32.6|31.85|31.15|30.2|30.05|30.35|29.25|29.1|32|32.2|31.2|30.5|32|33.2|33.5|33.5|34|34.6|34.45|34.3|35.05|35.9|36.75|36.35|35.8|36.1|36.45|36.65|37.2|36.8|37.35|37.1|37.25|37.2|37.6|38.2|38.6|38|38.2|38.35|37.25|37.75|37.45|38.6|38.3|38.75|39.3|39.85|40.1|40.05|39.9|39.8|40.15||40.7|41.35|39.1|40.25|40.95|41.1|41.05|40.65|41.35
08595|11728|/equities/taibah|TADAWULALL||29|29.25|29.1|29.4|29.6|29.75|30.1|30.35|30.3|30.55|30.25|30.1|30.1|29.8|29.3|29.35|29.35|29.35|29.35|29.7|29.3|29.25|29.2|29.05|29.3|28.85|28.9|28.85|28.85|28.5|28.35|28.2|28.75|||||27.85|27.7|27.7|27.8|27.9|28.45|27.85|27.9|28|27.35|27.2|27.95|27.7|27|28.85|29|29.1|29.2|29.9|30.95|31.35|31.1|30.85|30.4|30.9|30.95|30.7|30.8|30.8|30.45|30.4|30.35|30.35|30.45|30.2|30.7|30.7|31.05|31.2|31.2|31.6|31.55|31.8|31.6||||||32|31.9|31.7|31.6|31.3|32|32.25|32.45|32.25|32.2|32.05|31.9|32|32.2|32.35|32.2|32.15|32.25|32.45|32.55|32.3|32.2|32.55|32.4|32.4|32.25|32|32.25|32.35|32.4|32.8|32.75|33|33.2|33.85|33.55|33.15|32.9|32.95|33.1|32.65|32.85|33.9|34|33.55|33.05|34.05||33.95|33.5|34.1|33.55|33.05|33|32.65|33.55|33.55|33.75|34.15|34.15|33.8|32.95|32.9|32.95|32.85|32.55|32.25|32.3|32.3|32.45|32.9|32.8|32.85|32.75|32.8|32.8|32.9|32.65|32.5|31.95|31.65|31.65|31.6|31.5|31.8|31.8|31.8|32.05|31.75|31.75|32.05|32.25|32.15|32.1|32.1|32.6|32.55|32.7|32.8|32.75|32.75|33|33|33.05|33.15|32.5|32.55|33.15|32.85|31.9|34.3|34.65|34.85|36.9|41|41.35|41.7|42.7|38.9|35.4|34.5|34.2|34.35|34.2|34.7|34.5|34.6|35.1|35.1|35.65|35.8|35.7|36.2|35.75|36|36.2|36.8|36.6|36.6|37.1|36|35.1|34.6|34.6|35|35.7|36.35|34.45|34.75|34.95|34.5|34.25|34.2|34.5|34.55||34.65|34.1|34.6|34.65|33.95|33.85|33.85|33.6|33.35
08596|40405|/equities/takween-advanced-industries|TADAWULALL||12.9|12.96|12.52|12.62|12.9|12.82|13.18|13.34|13.5|13.4|13.58|13.34|13.48|12.96|12.82|13.04|12.86|12.84|12.58|12.48|12.14|11.86|11.7|11.72|11.82|11.94|11.88|11.82|11.72|11.42|11.16|11.04|11.5|||||11.62|11.66|11.6|11.84|12|12.08|11.9|11.92|12.3|11.92|11.82|12.2|11.66|11.36|12.1|12.38|12.32|12.88|13.3|14.06|14.22|14.4|14.24|14.02|14.04|13.8|13.8|14.08|14.04|14|13.62|13.56|13.42|13.7|13.66|14.16|14.14|14.14|14.62|14.5|14.84|14.64|14.9|14.9||||||15.14|14.98|14.98|14.78|14.84|15.18|15.54|15.72|15.78|15.48|15.44|15.3|15.3|15.72|15.92|16.1|16.04|16.14|16.9|17.1|16.64|16.52|16.4|16.28|16.32|16.3|16.46|16.8|15.66|15.9|15.82|15.88|15.98|16.06|16.32|16.4|16.48|16.38|16.4|16.84|16.88|16.88|17.22|17.3|17.1|16.6|17.3||17.14|17.14|17.96|18.06|18.1|17.9|17.62|18.56|18.66|18.76|18.62|18.6|18.54|18.7|18.9|18.88|18.92|18.26|18.08|18.08|18.06|18.18|18.52|18.6|18.66|18.62|18.58|18.32|18.3|18.14|18.24|17.9|17.7|17.68|17.14|17.16|17.86|17.88|17.82|18.46|18.28|18.3|18.76|19.02|19.36|19.7|19.22|19.36|19.6|19.48|20|18.56|18.16|18.5|18|17.1|17.06|16.6|16.6|16.48|15.9|15.96|17.46|17.56|17.4|17.16|17.2|18.14|18.56|18.56|19.14|19.6|19.56|19.48|19.4|19.86|20.46|19.8|19.74|19.96|20.1|20.1|20.22|20.14|20.6|20.88|21.16|20.42|20.7|20.8|21.1|20.9|20.1|20.12|19.36|19.44|19.8|21.02|21.3|21.42|21.54|21.52|21.84|21.9|22|21.92|21.86||21.88|21.96|21.94|22.28|22.54|22.58|22.86|22.8|22
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||13.62|13.68||13.7|13.72|13.74|13.66|14|13.9|13.5|13.3|13.22|13.1|12.88|12.88|12.84|12.8|12.68|12.64|12.32|12.22|12.22|12.36|12.4|12.2|12.26||12.2|12.04|12.02|||12.1||||||12.1|12.02|11.7|11.82|12.04|12.5|12.7|12.64|12.88|12.74|12.9|12.86|12.96|12.96|12.7|12.32|12.22|12.34|12.6|12.14|12.02|12.04|12.04|12|12|12.16|12.4|12.36|12.18|11.96|11.96|12.02|11.98|12.02|12.2|12.12||12.36|12.12||12.34|12.4|12.5||||||12.58|12.5|12.54|12.56|12.28|12.1|12.12|12.18|12.34|12.36|12.2|12.08|11.82|11.7|12.02|11.6|11.6|11.78|11.72|11.66|11.52|11.56|11.52|11.58|11.5||11.52|11.58|11.36|11.34|11.4|11.38|11.42|11.48|11.64|11.78|12|11.98|11.92|11.92|11.98|12.08|12.2|12.06|12.08|11.98|12.06||12.12|12.14|12.28|12.26|12.2|12|12.08|12.48|12.5|12.48|12.44|12.6|12.68|12.6|12.78|12.88|12.86|12.86|12.9|12.96|13.08|13.04|12.96|12.9|13|13|12.92|13|12.7|12.56|12.4|12.34|12.18|12.12|12.04|12.12|12.3|12.3|12.32|12.38|12.32|12.36|12.42|12.46|12.62|12.5|12.52|12.78|13.02|12.9|12.96|12.9|12.98|12.86|13|12.8|12.88|12.6|12.6|12.58|12.5|12.3|12.9|12.98|12.98|12.92|13.02|13.46|13.66|13.78|13.92|13.96|13.9||14.02|14.02|14.14|14.2|14.16|14.2|14.12|13.98|13.92|13.92|14.02|13.96|13.9|13.88|13.94|13.94|13.98|13.9|13.9|13.66|13.62|13.86|14.12|14.36|14.4|14.5|14.5|14.64|14.7|14.7|14.72|14.6|14.7||14.68|14.7|14.64|14.8|14.92|14.7|14.74|14.8|14.74
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||81.2|81.2|80.6|80.4|83.2|81.3|81.2|83.1|85.5|83.9|86.6|86.2|86.2|85.8|83.3|83.5|83.3|83.4|83.1|81.5|81.6|81.2|77.9|77.5|78.7|80|76.4|76.9|74.2|70.4|69.9|70.9|71.5|||||73.3|68.6|66|66.6|68.7|69.1|66.4|65.4|66.1|63|62|62.5|62|61.3|64|63.5|65.2|67.3|68.9|72.1|73|73.2|73.7|73.4|72.9|73|73.8|73.6|72.2|72.1|72.3|72|71.9|72.9|73.2|74.4|74|73.5|75.9|74.8|76.4|76|77.1|77.4||||||78|77.2|77|74.7|76.5|79.1|83.8|84.6|85|83.2|83.9|85.6|82.5|81.4|80.3|81.6|80.7|81.1|82.6|81|80.5|79.7|79.5|79.6|79|78.1|77.8|79.4|81.9|77.9|78.2|77.9|78|77.6|80.7|80.4|81|80.7|77.2|76.5|75.7|76.1|77.8|78.4|77.8|75.3|78.1||78|78.1|82.1|83|84.1|82.8|84.8|88|87.8|87.5|87.5|88.1|88.4|89.6|89.5|88.8|88|89|89|91.3|92.4|92.6|93.4|92.8|93.6|93.5|88.9|88.8|88.7|86.4|85.4|85.5|83.5|82.7|82|81.7|83|82.1|83.2|84.9|85.3|83.6|84.5|87.4|90|89|90.7|88.1|88|89.4|87.6|88.1|83.9|83.8|84.1|80.3|82.2|79.6|77.7|77.7|76|76.2|81.5|79|78.5|78.3|80|83.2|84|83.5|84.7|83.7|83.8|84.5|84|87|89.4|89.2|89|90|91.2|89.4|89.7|91.1|92.9|94|91.7|92.3|92.6|93.3|94|94.3|95.7|97|93.8|96.7|97|102|104.2|105.8|105.2|105.8|107.2|107|106.8|108|109||108.6|109.4|109|111|111.6|112|112.4|113.2|113.2
08599|11726|/equities/tihama|TADAWULALL||101.2|103.8|103|104.8|105.4|110.4|111.6|113.2|112.6|111.8|112|111.6|112.6|111|115|108.2|103.8|104.2|103|101.6|98.5|94.8|93.4|95.2|93.9|96.6|96.5|97.8|94|92.5|91.4|90|93.2|||||95.7|97.1|97|101.2|100|102.4|104.8|95.4|99|95|86.4|85|84.5|87.3|92.9|103.2|107|113|120|122.4|122.2|123.4|122.6|122.2|122.8|125.6|120.4|120.4|121.8|121.8|122.8|123|125|125.4|127.2|125.4|125.4|125|127.8|126.2|129.8|127.8|127.6|128.8||||||129.2|127.6|127.8|123.6|124.8|127|129.4|130.8|131.2|131.6|129.8|127|126|129|131.6|133.4|128.8|131.2|134.2|135.4|135.6|136.8|137.4|138.4|138.4|140.8|141|140|142|142.4|140|141|141|140.4|146|148|147|148|149.6|152|145|147.6|153.8|160.4|168.4|168.4|168.347||161.347|159.947|160.997|161.697|159.072|159.422|145.072|131.947|133.872|127.047|127.572|127.222|127.572|128.097|128.797|129.847|128.797|128.272|128.447|128.272|128.622|128.447|130.722|130.897|131.947|133.347|131.772|131.072|131.247|130.372|130.547|128.797|126.522|126.697|126.697|126.872|130.022|132.122|132.822|137.022|137.197|136.497|135.622|136.847|142.797|143.672|144.197|145.247|145.597|146.997|142.097|141.222|138.947|138.247|137.547|134.397|135.272|132.822|132.297|137.547|125.122|122.498|130.547|124.948|122.498|121.448|123.548|126.697|128.097|124.248|122.498|134.397|132.997|132.122|131.072|145.597|155.047|159.072|160.647|160.997|160.997|162.047|164.847|164.672|168.697|168.347|166.947|167.122|167.297|170.972|172.022|171.147|169.747|169.747|166.422|171.672|172.722|177.446|174.297|174.997|177.096|179.196|176.396|176.746|179.896|181.646|183.746||174.822|176.396|177.796|182.346|184.796|185.496|185.846|184.796|185.146
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||16.78|16.82|16.82|16.32|16.64|16.66|17|17.16|17.1|17.12|17.24|17.14|16.96|16.92|16.3|16.2|16.58|16.72|16.74|17.1|16.92|16.38|15.4|15.4|15.2|15.42|15.5|15.1|15.02|14.86|14.2|14.32|14.92|||||15.02|15.36|15.52|15.84|16.12|16.24|16.38|16.08|16.1|15.78|15.7|16.56|16.34|15.96|17|17.18|17.3|17.46|18|19.02|19.06|19.04|19.26|18.5|18.54|18.56|18.34|18.9|19.08|18.9|18.42|17.98|18.24|18.5|18.32|19.02|19.2|19.24|19.96|19.88|20.22|20.56|20.3|20.32||||||20.64|20.82|20.72|20.48|21.52|22.16|22.62|23.1|23.5|23.7|23|22.44|22.64|22.5|22.66|22.38|22.24|22.48|22.6|23.08|23.1|23.18|23.52|24.1|24.08|23.7|23.56|23.3|23.06|23.26|23.24|23.16|22.86|23.44|23.6|23.2|23.8|25.1|25.05|25.45|23.88|23.24|23.08|22.56|22|21.14|21.62||21.56|21.2|22.16|22.34|22.1|21.74|21.44|22.38|22.38|22.52|22.68|22.4|21.82|22.08|22.28|22.68|22.38|22.12|22.3|22.16|22.14|21.96|22.18|22.5|22.54|22.34|22.34|21.86|21.5|21.12|21.12|20.8|20.04|20.02|19.96|19.82|20.08|19.96|19.94|20.44|19.92|19.86|20.12|20.04|20.42|20.2|20.54|21.06|20.8|20.62|20.92|20.52|20.48|20.94|21.26|21.06|20.76|19.8|20.08|20.1|19.76|20.12|22.24|22.66|22.1|21.64|22.28|23|23.24|23.36|24.16|24.24|24.38|24.6|24.3|24.3|24.96|24.34|24|24.9|24.86|24.28|24.9|25.35|26|26|26.85|24.94|24.06|23.26|23.66|24.08|23.8|23.06|22.7|22.9|22.52|22.96|23.26|23.5|22.98|23.58|23.5|23|22.96|23.24|22.52||21.3|21.3|21.14|21.44|21.06|21.24|21.02|20.4|20.24
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||72|72.3|72.3|73|74|73|74.3|74|73.4|72|70|67.5|66.9|66.7|66|66.2|65.8|66.9|67.5|66.6|65|62.4|61.5|62.5|60.5|59|58.8|57.1|58.6|58.7|58.4|57.3|58.8|||||58.2|56.3|55.7|56.8|57.7|56.3|55.9|54.4|56.5|54.6|57.1|59.1|57.6|57|59.5|60.8|60.9|60|63.5|63.5|62|62.5|62.7|61.3|60.2|60.3|59.7|61.9|60.9|61.2|61|59|59.4|60.6|60.3|62|61.4|64.2|67.5|66|67.6|68.4|68.8|69.5||||||69|70|68.6|67.5|68|68.4|70.5|69.2|72|71.9|72.9|72.2|73|73|73|71|71|71.8|73.4|72.4|72.2|73.8|73.4|71.4|71|69.9|71.9|70|71.3|72.3|72|72.9|73.7|74.6|75.7|77.6|76.6|76.7|77|79.2|78|77|78.3|78.2|76.7|76|79.5||79|78|81.6|81.8|81.3|81.6|79.2|82.8|79.7|79.5|80|77|77.8|77.9|78.3|77.6|78|77.7|78.1|77.4|76.4|77.5|79.8|79|78.4|80|80|80.1|82.7|79.8|78.3|77.7|78.2|78.5|77|77.8|78|77.5|75.3|75|74.9|75.1|76.1|76.9|76.9|77.3|76.6|79.9|76.9|75.6|75.5|75.4|75.3|76.4|76.2|75.9|77.5|76|77.2|77.5|77.6|76.7|77.7|78.1|78|78|80.3|80|80.6|82|82|83.2|83.4|83.3|83.4|84.5|85.3|85|85|86|84.7|86.2|86|84.8|85.5|85.6|85.5|86.6|87|88|88.9|87.5|88.5|87.5|88|88|88.9|90.4|86.4|85.7|84.2|85.5|86.5|86.5|88|89|90.4||91|90.5|91.6|92|94.5|94|95.4|94|92.5
08602|11718|/equities/tabuk-cement|TADAWULALL||16.26|16.28|16.26|16.24|16.46|16.54|16.56|16.8|16.76|16.1|15.98|15.66|15.54|15.56|15.48|15.5|15.58|15.38|15.34|15.56|15.34|15.28|15.14|15.14|14.76|14.84|14.78|14.7|14.6|14.3|14.14|14.02|14.52|||||14.7|14.7|14.74|14.94|14.86|14.94|15|14.76|15|14.78|14.72|14.86|14.66|14.38|14.88|14.9|15.04|15.4|15.9|16.34|16.52|16.6|16.7|16.68|16.42|16.24|16.4|16.38|16.26|16.18|16.2|16.06|16.04|16.16|16.34|16.78|16.7|16.9|17.3|17.2|17.6|17.54|17.66|17.7||||||17.86|17.6|17.58|17.58|17.64|17.92|18.08|18.16|18.12|18.3|18.1|17.98|17.84|17.9|17.9|18.08|18.18|18.62|19.3|19.06|18.16|18.16|18.36|18.22|18.02|17.34|17.36|17.46|17.6|17.88|17.9|17.92|17.9|17.98|18.16|18.02|18.1|18.24|18.36|18.62|17.9|17.3|17.48|17.52|17.3|17.1|17.42||17.48|17.48|17.76|17.82|17.92|17.8|17.68|18.3|18.38|18.42|18.54|18.56|18.5|18.52|18.48|18|18.46|18.4|18.2|18.22|18.24|18.68|18.68|18.68|18.64|18.6|18.54|18.26|18.04|17.96|18.1|17.7|17.42|17.36|17.36|17.3|17.42|17.46|17.38|17.64|17.68|17.8|18|18.06|18.1|17.98|18.1|18.22|18.08|18.1|18.24|18.12|17.98|18.06|18.16|18.06|18.3|17.42|17.46|17.68|17.58|17.82|18.32|18.44|18.36|18.34|18.64|19.02|19.42|19.16|19.36|19.7|18.24|18.34|18.28|18.42|18.6|18.5|18.5|18.82|18.84|18.86|19|18.9|19.14|19.24|19.12|19.06|19.04|19.18|19.46|19.54|19.26|19.34|19.36|19.54|19.42|20.14|20.4|20.48|20.12|20.24|20.32|20.48|20.42|20.46|20.72||20.7|20.76|20.68|20.84|21.22|21.24|21.32|21.34|21.24
08603|11735|/equities/tourism-ent|TADAWULALL||204.4|203.6|202.6|201.6|201.4|202.8|202.6|202.2|205|203.4|202|204.6|201.8|204.2|206.4|204.8|206.4|205.4|199.2|199|198.2|194.6|192|191.4|181|180.8|180.4|177.6|177.2|173|171.6|170.8|171.8|||||172.8|175.4|175|177.4|184|184|184.8|180.2|181.6|178|175|180|190|193.6|197.2|206|210.2|216|214|220|222.4|222.4|221.2|222.2|221.4|222|221.4|222.6|222|222.8|224.4|223|225|223|230.4|228.4|223|223|223|223.4|223.2|225.6|223.8|225||||||225|225|226|228.2|229|228.4|224.4|223.6|227.6|230|234|220.2|219.8|218.6|218.6|219|222.6|223|225.8|237.8|220.2|218.8|218|217.8|214.2|211.8|212.6|213.4|213|210|207.4|208|210.4|203|209.8|209.8|208.4|210.6|211|215.4|216|220|214|220.2|216.6|209|213||208.4|204|212|207.8|189|185.8|185.4|180.2|172.6|169.2|170|169.6|169.8|171|169.6|170|172.4|171|170.8|172.6|171.8|170.8|169.6|168|168|168|168.4|169|166.8|168.8|170.2|161.6|161|163.4|165.6|165.2|168.8|170|169.4|168|168|169|169.4|167|174.4|175|172.4|172.8|172.2|166.6|151.6|151.6|151.574|149.064|150.801|148.098|148.87|139.216|138.444|134.389|128.403|124.348|136.32|136.706|136.32|133.23|137.092|135.547|135.741|130.913|133.23|142.305|141.34|139.602|143.657|145.781|144.043|149.45|154.277|149.836|151.767|148.291|146.553|146.167|147.712|147.519|143.657|143.271|141.147|144.043|138.058|137.671|138.637|137.864|135.161|137.671|143.271|142.305|144.043|146.36|147.712|145.974|144.429|144.236|143.464|146.747|151.188||151.188|152.925|152.539|155.049|154.856|156.015|152.153|149.643|149.45
08605|11734|/equities/natl-agr-mktin|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|17.2|17.2|17.2|17.2|17.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08606|11632|/equities/uca|TADAWULALL||10.78|10.26|10.4|10.4|10.9|11.32|11.38|11.66|11.74|11.36|11.58|11.36|10.34|10.34|10.16|10.58|10.64|10.78|10.6|10.8|10.76|10.68|11.68|12.96|14.4|15.98|17.74|19.7|21.88|24.3|26|27.4|27.1|||||27.4|27.8|27.45|27.35|27.45|28.8|28.2|27.95|30|29.6|26.95|27|27|27.6|27.7|27.45|27.3|26.6|28|29.25|29.8|30.15|30.05|30.85|30.4|30.15|29.2|30.9|30.5|31.75|31.5|31.9|30.4|30.85|29.4|29|27.55|25.05|27.8|27.8|28|29.95|29.9|29.8||||||30.5|30.6|30.65|30.8|31.4|30.85|31.7|31|30.95|31|30.95|30.9|30.9|31.8|31.9|32.6|32|31.95|32.8|32.7|33.7|30.95|30.9|30.85|30.9|31|30.95|30.9|31|30.9|30.95|31|31.2|31|31.45|31.05|31|31.15|31|31.35|31.15|31.4|32|32.35|32.2|31.25|32.2||32.5|32.5|32.95|33.2|32.8|33|32.9|34.45|34.2|33.25|34|34.1|34.6|34.1|34.3|34.2|34.8|34.95|33.4|32.6|33.05|32.85|33.15|32.95|33|33.1|33|33.3|33.45|33.7|33.9|33.3|33.45|33.1|33|32.9|33.7|33.95|33.9|33.85|33.95|34.25|34.2|34.05|33.9|34|33.85|34.15|34.2|34.15|34.1|34.6|34.6|34.5|34.6|34.45|34.8|34.5|33.9|33.5|33.55|33.5|35.1|34.85|34.75|34.7|35|35.1|35.5|35.25|35|35.25|35.5|35.1|33.8|34.2|34.65|35.1|35.05|35|35.05|34.6|34.45|34.25|34.15|34.05|34|34|34.05|33.8|34.8|35.2|35|34.1|33|32.5|33.1|32.5|32.5|32.15|33.5|33.65|33.65|32.3|33|32.55|31.95||31.95|31.15|31.15|31.05|30.95|30.8|30.8|30.65|31.2
08607|103951|/equities/umm-al-qura|TADAWULALL||22.66|22.88|22.7|23.12|23|23.18|23.8|24.12|24.14|23.6|23.48|23.22|23.14|23|23.04|23.04|23.12|22.92|23.06|23.18|23.02|22.68|22.7|22.6|22.58|22.1|22.2|22|22.12|21.1|20.78|20.9|21.4|||||21.4|21.5|21.48|21.64|21.8|21.8|21.88|21.5|21.4|20.82|20.8|21.38|20.78|20.4|21.14|22.16|22.1|22.7|23.38|24.08|23.9|24.16|24.42|24.46|24.3|23.98|23.98|24.04|24.26|24.22|24.3|24.04|23.96|24|23.9|24.4|24.4|24.8|24.96|24.8|25.4|25.5|25.85|26.05||||||25.85|25.9|25.7|25.6|25.7|26.1|26.15|26|26.45|26.2|25.95|25.85|26|25.95|26.15|26.25|25.85|27.15|27.7|27.7|27.3|26.8|26.7|26.5|25.8|24.96|24.74|24.6|24.56|24.64|24.68|24.74|24.94|24.7|24.78|24.72|24.9|25.25|25.9|26.25|24.86|23.4|23.46|23.4|23.36|23.08|23.36||23.24|23.22|23.88|23.98|24.12|24.2|24.14|24.62|24.5|24.64|24.88|24.96|25.25|25.4|25.3|25.3|25.45|25.2|25.3|25.2|25.35|25.7|25.35|24.98|24.74|24.6|24.8|24.38|24.08|24.1|24.1|24.06|23.76|23.52|23.5|23.5|23.52|23.56|23.72|23.98|24|23.88|24.16|24.36|24.36|24.3|24.42|24.8|24.68|24.7|24.8|24.54|24.4|24.56|24.5|24.44|24.7|23.72|23.6|23.56|23.42|23.94|25|25.3|25|25.1|25.7|26.15|26.35|26.4|26.65|26.55|26.1|26.05|26.15|26.55|26.55|26.35|26.2|26.4|26.5|26.25|26.55|26.05|26.45|26.55|26.5|26.85|26.6|26.8|26.75|27.1|27.05|26.9|26.9|27.2|26.3|26.9|27.5|27.65|28.05|28.25|28.3|28.35|28.55|29|29.35||29.3|29.2|29.1|29.65|29.75|29.75|30.15|30.1|30.05
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.5|9.5|9.5|9.5|9.5||||||||||||||||||||||||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5
08609|11643|/equities/food-products|TADAWULALL||39.25|39.1|38.3|38.75|40.5|41|40.2|40.5|42.3|42.3|40.25|40.65|41.1|40.6|40.5|39.4|37.8|37.7|37.95|36.1|35.1|34|33.9|33.6|33.45|34|32.7|32|33.85|34.65|34|31.25|32.95|||||33|33.05|33.6|35.5|38.1|39.05|38.05|39.95|42.75|41.5|40.85|42.3|43.9|48.6|54|49.1|44.6667|48.1146|50.8573|52.8948|53.2082|52.5029|50.9357|50.4655|49.6819|49.6819|49.917|49.6035|50.1521|49.6819|49.3684|49.3684|48.0363|48.8199|49.4468|48.9766|49.055|50.5439|52.5813|50.1521|50.7006|52.1111|50.1521|50.6222||||||51.0141|51.0141|49.6035|45.1369|46.3123|48.1146|48.7415|48.1146|48.6632|48.5848|48.8199|48.5848|49.6035|50.779|51.1708|51.7193|51.5626|53.9135|50.6222|50.6222|51.0141|50.8573|51.7193|50.3872|50.3872|50.8573|50.5439|51.1708|51.641|53.7567|50.779|50.1521|50.3088|51.2491|52.3462|52.5029|51.7977|52.0328|52.3462|52.1111|51.3275|51.7977|53.0515|53.2866|54.1486|50.6222|53.8351||53.7567|53.7567|55.5591|56.4211|56.186|55.2456|54.8538|56.9696|57.048|57.048|57.2047|57.1263|57.2047|57.3614|57.5181|57.91|57.91|57.7532|57.5965|57.8316|57.91|57.7532|58.5369|58.4585|58.9287|59.4772|59.3205|57.7532|58.1451|58.3801|58.7719|59.007|58.6936|58.0667|58.7719|53.4433|55.6374|56.7345|57.2831|58.7719|57.2047|52.5029|54.3053|55.6374|57.8316|56.8912|58.5369|58.7719|60.0258|59.9474|60.4959|60.3392|54.8538|56.186|56.0293|50.9357|46.3123|44.0398|41.4538|41.062|38.9854|38.3977|41.5322|41.062|39.6515|39.8866|41.5322|43.4129|43.8047|43.4129|44.0398|46.7041|46.9392|46.7041|47.0176|48.7415|50.1521|50.6222|50.6222|51.0141|51.7977|52.1895|51.9544|52.1111|53.2866|52.9731|52.8948|53.4433|52.8164|53.8351|54.6971|55.324|53.9918|52.6597|50.2304|51.2491|52.9731|54.3836|57.4398|59.0854|59.869|60.0258|60.0258|60.3392|59.9474|60.3392|61.1228||61.5146|61.9065|61.7497|61.9848|62.455|62.455|62.3766|62.5334|61.8281
08610|11619|/equities/walaa-insurance|TADAWULALL||14.46|14.5|14.5|14.7|14.8|15.1|15.6|15.8|15.94|15.48|15.72|15.52|15|15.06|15.38|15.54|15.1|15|14.82|14.96|14.14|13.72|13.42|13.88|13.5|13.32|13.1|12.72|12.98|12.6|12.44|12.4|12.82|||||12.94|13.1|12.78|12.82|13.08|13.4|13.42|13.66|14.22|13.9|13.6|14.24|14|13.94|15.3|15.58|15.54|15.72|15.9|16.24|16.1|16.12|16.1|16.06|16.1|15.88|15.8|15.88|15.6|15.46|15.32|15.38|15.4|15.8|16.36|16.68|15.8|15.56|16.58|17|16.9|17|17.2|17.94||||||16.6|16.4|16.34|16.2|16.32|16.9|16.8|16.8|16.88|16.84|16.98|16.78|16.8|17.14|17|16.72|16.62|16.66|16.86|17|16.82|16.96|17.06|16.9|16.9|16.82|16.86|16.82|17|17.22|17.4|16.7|17.08|17|17.1|17.6|17.6|17.58|17.5|17.9|17.88|18|17.68|18.1|17.5|17|17.9||17.76|17.6|18.32|18.5|18.6|18.6|18.48|19.28|19.34|19.3|19.66|19.58|19.3|19.52|19.6|19.7|19.8|19.38|19.24|18.9|18.84|18.86|19.26|19.14|19.1|19.32|19.34|19.18|19.06|18.82|18.8|18.78|18.68|18.54|18.5|18.6|19.1|18.98|18.38|18.72|18.62|18.62|18.64|18.9|19.18|19.22|19.3|19.68|19.72|19.86|19.84|19.6|19.8|19.94|19.9|19.8|19.9|19.6|19.42|19.64|19.48|18.82|19.86|19.66|19.3|19.08|19.58|19.94|20|20.06|19.98|20.78|20.78|20.36|20.06|20.74|21.2|21.12|20.8|20.98|20.96|21.1|21.84|21.8|21.86|22.1|22.2|21.88|21.48|21.86|21.98|21.76|20.66|20.68|20.54|20.64|20.88|21.2|21.42|21.34|21.3|21.54|21.48|21.32|21.3|21.68|21.18||21.04|21.1|21.5|21.92|21.94|22.02|22.22|22.2|22.14
08611|19025|/equities/wataniya-insurance|TADAWULALL||17|16.74|16.84|16.28|17.08|17|16.66|17.32|17.8|17.6|17.52|16.84|16|16|15.92|16.18|16.34|16.26|16.18|16.14|15.72|15.58|15.3|15.4|15.5|15.5|15.26|14.86|15.46|15.6|15.2|14.86|14.98|||||15|15|14.6|14.98|15.38|15.9|15.54|15.42|16|15.08|15.18|15.54|15.4|14.4|15.3|15.9|15.98|15.96|16|16.88|16.76|17.1|17.1|17.1|16.92|16|16.06|15.76|15.46|15.52|17.02|17.02|16.92|17.2|17.46|18.12|17.3|17.3|18.1|18.2|18.4|18.9|18.84|19.56||||||19|18.04|18|18.46|20.5|20.8|21.8|21.82|22.78|23.4|22.52|20.475|19.6481|20.4088|21.1696|21.3681|21.1035|21.6989|22.2612|22.3935|22.3604|22.4927|22.5589|22.2943|22.2943|22.4597|22.2943|22.1289|22.4266|22.9889|23.1212|23.4851|23.5512|23.8158|23.6174|23.9812|24.6097|24.0805|23.8158|23.8158|23.8158|24.4774|24.8412|24.7089|25.0728|23.9151|25.0066||25.0397|25.1389|26.462|24.9736|25.0728|24.9405|25.0728|25.8997|25.8666|25.8005|26.032|25.9659|25.8005|25.999|25.8666|25.8005|25.7674|25.9659|26.1643|26.3297|26.1974|26.1313|26.462|26.462|26.5944|26.0651|25.8997|26.0651|26.0651|26.3959|26.1974|26.2305|26.2636|26.0982|25.7013|25.8005|27.0244|26.9913|26.9251|27.6528|27.7521|28.7775|27.8182|28.579|29.1082|29.2406|29.7036|29.6044|29.6375|29.439|29.7698|29.3729|29.4059|29.3729|29.3067|29.3067|29.4059|29.6044|29.1082|29.1082|29.6044|29.5713|29.2736|29.5383|28.9098|28.7775|29.1082|29.439|29.2406|29.3729|29.7036|29.6375|30.1667|27.8513|27.7851|27.8513|29.1082|29.0421|28.8436|29.1082|29.1744|29.3067|29.3398|29.5713|29.9021|29.9683|30.1006|29.9683|29.7036|30.1006|30.6298|29.2736|29.1413|29.1744|28.6782|28.9759|29.2406|31.0929|31.4237|31.556|31.5229|31.9529|32.3498|32.2175|31.986|32.8791|34.0699||33.8714|33.4745|33.8053|34.8637|35.1945|35.7238|35.0622|34.7976|35.1284
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||52|51.9|50.6|50.5|51.4|51.7|52.6|53.1|53|53.2|53.2|53.1|52.5|52.3|52.6|51.9|52.8|52.9|52.1|52.6|51.3|49.5|48.6|47.7|48.1|48.9|49.15|48|47|45.85|44.95|45.4|46.4|||||47.95|48.95|49.5|50.8|50.5|51.6|50.9|49.85|50.8|49.7|48.8|50.6|49.95|49.5|51.5|54|53.8|53.7|55|56.3|56.9|56|57.3|55.6|54.5|54.5|54.4|55|55.7|54|54.2|53.7|54.6|55.3|54.4|54.6|56|56.3|58|57|57.4|58.2|59|60.7||||||61.1|61.5|60.9|60.7|60.5|60.1|61.5|63|63.9|65.2|65|65.2|66|66.9|67.5|67.4|67.6|67.7|68.2|67.1|66.9|67.1|67.7|67.5|67.6|67|68|68|67.8|67.6|66.7|67.6|67.5|68.8|69.6|70|71|72.1|72|73.2|70.7|69.8|69.8|68.6|66.8|66.6|67.1||66.9|65.6|66.7|67.4|66.8|67.1|66.4|68|67.6|68.3|69|68|67.1|67.5|68|67.8|68.4|68.7|69.4|69.6|68.3|68.8|70|71.9|72.6|73.9|74.5|74.1|73.2|72.3|71.3|70|68.7|69.2|69|69|69.1|68.7|68.4|68.6|68|68|69.5|68.8|70|67.8|67.2|66.5|67.3|66.4|65.6|64.7|64|64|64.5|65|65.9|64.3|64|63.7|64.8|65.4|67|68.4|68.5|67.2|67.5|68.2|69.5|70.1|71|72|73.1|72.8|72.6|73.9|75|74.4|74|74.7|74.5|75.1|76.1|75.9|77.1|77.7|78.1|78.4|79.7|77.2|80|84|84.9|79.3|75.9|74.5|73.5|72|72|71.4|70.4|70.8|71.2|71.2|71.3|70|68.9||67.9|68|67.7|68.4|68.9|68.2|67.7|67.8|67.7
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||38.85|39|39|39.1|39.05|39.65|40.1|40.45|39.9|38.85|37.75|37.4|37.45|37.4|37.15|37|37.5|37.1|37.5|37.25|37.1|36.9|36.4|36.35|36.35|37|36.9|37|36.85|36.4|35.4|34.4|34.4|||||34|33.5|32.45|33.5|33.95|32.8|32.5|32.4|32.4|32.1|31.75|31.95|32.25|33.15|34.2|34.65|34.6|36|36.9|38.3|39|39.55|39.6|39.3|39.35|38.35|37.65|38.05|38.25|38.25|37.65|37.3|37.9|39.4|40.1|40.65|40.85|40.8|40.9|41.65|42.1|42|42.1|42.25||||||42.2|42|42|42.15|41.95|42|41.75|41.65|41.7|41.8|41.9|41.8|41.1|41|40.65|41.15|41.35|42.55|42.9|44|42.2|42|42.6|41.4|39.95|39.05|38.9|38.6|38|37.6|37.3|37.7|37.75|37.7|37.9|38.35|38.3|38.5|39|39.4|38.3|37.6|37.35|37.9|37.85|38|38.7||38.8|38.2|38.55|38.25|38.15|37.7|37.35|37.3|38.05|38.8|38.75|38.9|38.8|38.85|39|38.9|39.2|39.15|39.15|38.95|38.8|38.8|39.25|39.15|39.2|39.05|39.2|38.8|38.2|38.2|38.1|37.65|37.35|36.7|36.45|36.3|36.35|36.2|36.45|36.65|36.5|36.5|36.8|36.3|36.55|36.95|37.2|37.5|36.85|37.2|38.1|38.05|37|37.25|37.05|36.9|36.8|35.05|34.9|34.6|36|36.4|37.9|38.2|38.05|38.1|38.45|38.75|39.3|39.1|39.2|39.15|37.9|37.65|37.7|37.95|38.15|37.9|37.6|38.05|38.2|38.45|38.3|38|38.1|38.2|38|38.6|38.4|38.7|39.2|39.2|38.65|38.55|38.5|38.65|38.5|39|40.5|40.8|41.2|41.4|41.15|41|41|41.8|41.95||42|42|41.85|42.15|42.65|42.6|42.55|42.8|42.85
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||30|30.2|30.2|30.5|30.6|30.3|30.6|30.95|31.45|31.35|31|32.05|31.25|31.45|31|30.35|30.1|29.95|29.6|30|29.9|29.35|29|28.5|27.85|27.4|27.05|26.25|25.4|24.9|24.66|24.5|24.82|||||24.76|24.72|24.8|25.3|25.15|24.9|24.94|25|25.3|25.4|25.5|27|28|28.25|29.1|30.4|30.1|30|30.05|30.25|30.4|30.5|30.9|30.6|30.5|30.1|29.4|29.7|29.95|30.9|30.7|30.7|29.75|29.5|30|31.5|31.3|31.15|32.7|33.25|33.95|33.65|34.3|34||||||34.95|34.8|34.5|34.4|34.6|35|34.9|34.25|34.5|34.5|35.2|35.1|33.55|33|33.15|33|32.85|33.4|33.75|33.75|32.4|32.6|32.4|32.1|30.5|28.55|28.55|28.4|27.7|27.45|27.35|28.2|28|27.4|27.85|28.25|28.2|28.5|29|29.3|28.6|27.15|26.55|26.25|25.95|25.95|26.25||26|25.65|26|26|26.35|26.1|26.4|26.95|26.75|27.25|27.25|27.1|27.25|27.4|26.85|27|27.3|27.2|27|26.9|27.3|27.3|27.65|27.6|27.65|27.35|27.55|27.25|26.6|26.1|26.2|26.2|25.9|25.85|25.65|25.6|25.9|26|26.3|26.55|26.65|26.85|27.2|27.2|27.25|27.25|27.65|28.05|27.85|27.75|27.15|26.85|26.7|26.9|26.75|26.35|26.7|25.6|25.3|25.35|25.4|25.5|26.6|26.5|26.6|26.65|26.95|27.1|27.35|27.35|27.4|27.15|26.65|26.9|26.7|27|27.15|26.9|26.6|26.85|27.25|27.6|27.7|27.5|27.7|27.65|27.85|28.15|27.95|28.2|28.75|28.55|28.15|28.1|28.2|28.25|27.75|28.45|28.25|29.55|29.9|30|30.2|30.15|30.05|30.65|30.5||29.95|30.3|30.95|31.95|32.4|32.55|32.5|32.1|31.75
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||40.6|41.15|40.5|40.6|41.3|41.25|42|42.7|43.1|43.4|44|43|43.15|42.45|41.65|41.85|40.5|41|40.25|40.2|39.6|38.3|37.35|37.8|37.85|37.75|37.75|35.6|35.75|35.15|34.3|34|35.8|||||36.15|35.7|35|36.2|36.3|36.3|37.2|36.8|36.3|35.1|35|36.3|35|35.1|37.7|40.05|40.45|42.2|45.35|47.95|48.5|47.7|48.15|46.25|46.5|46.65|46.95|47|47.5|46.5|45.3|45.05|45|45.05|46|48.1|49.1|49.4|52.3|51.3|55.3|57.5|59.8|59.6667||||||60.3334|60.9334|61.1334|59.4667|59.3334|59.9334|60.8|60.8667|61.0667|62|60|58.6667|58.3334|58.4|58.3334|58.6667|58.7334|59|58.6667|58.7334|58.8|59|59.3334|59.1334|59|59.2667|60|57.6667|58.4667|58.5334|58.8667|59.1334|58.8667|59.6667|58.6|61|61.6667|63.8667|59.3334|58|57.4667|57.8667|58.2|58.3334|57.3334|56.7334|59.0667||58.4|58.4667|59.6|60|59.8667|58.9334|58.6667|61.1334|60.8667|60.9334|60.8|60.8|61.2|61|60.6667|61|61.1334|60.8|60.6667|60.9334|60.4|60.3334|61.0667|61.8667|60.5334|60.9334|60.8|61.3334|62|60.2|60|60.3334|58.9334|58.9334|56.6667|56.2|57.3334|56.9334|56.4|56.8|57.6|56.1334|56.2|56.6667|58.1334|57.2|57.8|59.1334|58.9334|59.3334|57.8667|59.5334|58.6667|56.7334|56.3334|54.1334|54.5334|52.8|52|52.2|50.8667|51.2667|53.6667|54.0667|53.6667|53.4667|53.6667|55|55.7334|53.7334|48.8667|49|48|47.9334|47.8|49|49.6667|49.7334|50.0667|50.6667|51|50.2|50.6667|50.5334|51.4|51.7334|50.8667|51.8|52.4|52.4|52.0667|52.2|52|52.2667|51.4|52.9334|53.6667|53.6667|53.4667|54.1334|54.6667|55.4667|55.7334|55.4|55.3334|56.4|56.6||56.5334|57.3334|57.6|58.0667|57|56.6667|56.6667|57.3334|56.9334
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||11.92|12.06|11.84|12|12.48|12.38|12.5|12.34|12.38|12.16|12.12|12.22|12.06|11.86|11.86|11.8|11.9|11.86|11.86|12.06|11.72|11.72|11.66|11.8|11.92|12|11.92|11.8|11.7|11.6|11.64|11.16|11.28|||||11.28|11.38|11.54|11.24|11.24|11.62|11.86|11.72|11.52|10.86|10.8|11.2|11.18|11.4|12.12|12.04|12.12|12.4|12.76|13.1|13.12|13.08|13.2|13.18|13.3|13.3|13.34|13.12|13.16|13.04|13.04|12.92|13|13.1|13.1|13.48|13.46|13.46|13.64|13.42|13.92|13.98|14.06|13.8||||||13.94|13.74|13.66|13.5|13.54|13.76|13.76|13.82|13.96|14.06|14.24|13.92|13.62|13.5|13.36|13.32|13.38|13.28|13.38|13.4|13.32|13.5|13.5|13.52|13.12|13.4|13.44|13.44|13.26|13.44|13.58|13.52|13.4|13.18|13.3|13.18|13.18|13.28|13.18|13.22|13.24|13.26|13.34|13.42|13.36|13.3|13.46||13.6|13.34|13.92|14|13.56|13.36|13.16|13.6|13.58|13.56|13.44|13.64|13.46|13.24|13.48|13.38|12.42|12.42|12.32|12.28|12.42|12.4|12.6|12.6|12.56|12.62|12.46|12.4|12.26|12.24|12.16|12|11.9|11.96|11.96|12|12.02|12.04|11.98|12.12|12.04|11.94|12.08|12.08|12.16|12.22|12.16|12.44|12.24|12.22|12.36|12.4|12.1|12.1|12.22|12.18|12.4|12|12|12.26|12|12.04|12.76|12.8|12.8|12.7|13.18|13.4|13.62|13.6|13.6|13.5|13.46|13.48|13.32|13.4|13.54|13.74|13.58|13.68|13.6|13.58|13.58|13.5|13.68|13.68|13.72|13.8|13.72|13.7|13.72|13.72|13.5|13.6|13.54|13.54|13.7|13.84|13.88|13.88|13.98|14.04|14|14.06|13.96|13.9|13.96||13.92|14|14|14.12|14|14.1|14.1|14.2|14.04
08617|11698|/equities/zamil-ind-inv|TADAWULALL||21.7|21.44|20.94|21.58|22.4|22.52|22.84|22.82|22.84|23|22.2|22.68|22.84|21.88|20.42|20.5|20.92|20.02|19.82|19.54|19.56|19|18.84|19|19|19.34|18.76|18.5|18.3|17.94|17.5|17.46|17.86|||||17.94|17.82|17.72|17.88|18.16|18.4|18.2|17.72|18.3|17.64|17.8|18.32|17.8|17.5|17.94|18.8|19|19.7|20.22|21.18|21.4|21.6|21.84|21.9|21|21|20.8|21.16|21.38|20.72|20.48|20.14|20.16|20.2|20.98|21.6|21.64|21.22|22.36|22.46|22.72|22.78|23.18|23.12||||||23.2|22.98|22.88|22.36|23.26|23.84|24.14|24.34|24.64|24.8|24.2|23.6|23.88|24.36|24.36|24.58|24.58|25.1|25.65|25.85|25.75|25.85|25.95|26|25.8|26.55|26.65|26.5|26.95|27.45|27.1|27.4|26.95|27.15|27.2|27.8|27.7|28.1|27.6|27.65|27.5|27.4|28|28|28.35|27.1|27.4||27.35|27.5|28.85|28.95|29|29|28.5|29.95|30.05|30.15|30.7|30.4|29.95|30.05|29.95|30.15|30.85|29.75|29.05|29|29.2|29.2|29.6|30.1|29.9|30.1|30.1|29.4|29.3|29.3|29.3|29.25|28.6|28.5|27.85|27.15|27.75|27.75|28.3|28.9|28.65|28.3|28.35|29.15|29.95|29.8|29.9|31.1|31.2|31.5|32|31|30.25|30.55|30.2|29.6|29.25|28.1|27.7|27.7|26.3|26.8|29|28|27.8|27.45|29.4|30.4|30.9|30.6|31|31.65|31.1|30.9|31.65|33.3|34.35|34.3|33.1|34.15|35.05|35.35|35.35|35.85|36.5|36.35|36.1|36.4|36.7|37.6|38.3|38.7|38.3|37.7|36.25|36.45|35.75|36.95|37.4|38.45|39.2|39.2|39.45|39.15|39.4|38.55|38.8||38.55|39.2|38.5|39.2|39.35|39.7|39.7|40.1|39.65
08618|11689|/equities/nat-co-glass-i|TADAWULALL||37.5|37.6|37.15|37.5|38|37.7|38.3|38.55|39|38.6|38.5|37.8|37.6|37.8|36.65|35.6|36.9|36.5|36.6|36.7|35.55|35.5|32.3|33|31.85|31.85|31.4|31.5|31.25|31.1|29.65|29.25|30.8|||||31.45|31.75|31|31.55|32.4|33.65|32|30.95|31.9|29.8|28.7|30|29|28.65|30|32.8|33.95|36|37.25|39.15|38.85|38.8|38.9|40.15|40.3|40.4|40.35|39|37.9|36|36.15|35.6|35.05|35.95|36.3|36.95|36.9|36.5|37.35|36.9|37.85|37.55|38.5|38.3||||||39.4|39.5|37.75|37|37|37.55|37.35|37.85|38.95|38.6|38.2|37|37.45|38.45|39.05|39.4|39.3|38.65|39.8|40.5|41.05|41.2|41.1|41.7|42|42.4|42.5|41.9|42|42.6|43.2|43.15|43|43.15|44.5|45.2|45.25|43.6|43.1|43.4|42.65|43|44.5|45|44.85|44.05|45.4||44.5|43.5|46.1|46.1|45.9|45.25|45.35|47.05|46.6|46.5|47.5|47.1|46.05|46.4|46.3|46.5|47.15|46.85|46.9|45.45|45.45|46.1|45.85|46.45|44.5|44.05|43.55|43.65|44.7|44.5|44.7|43.65|43.8|43.9|42.85|42.95|45.2|44|42.9|42.25|40.7|40.7|39.65|40.2|41.6|41.4|39.85|41.6|42.9|43.5|42.1|42.6|40.45|40.05|39.1|37.4|38.05|34.6|33.4|33.8|33.35|34|36.2|36.35|35.85|35.75|36|37|36.35|36.35|37|38.15|36.15|36.3|36.4|37.45|37.95|37.8|37.25|38.4|37.5|37.4|36.9|35.75|36.1|36.35|36.05|36.55|36.9|37.2|37.55|37.55|37.35|37.45|36|36.15|36.9|38.2|39.5|40.1|40.3|39.95|40.15|40.15|40.25|40.4|40.8||40.65|41.05|40.45|41.2|41.75|42|42.1|42|42.25
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||2.65|2.68|2.62|2.63|2.67|2.66|2.7|2.69|2.71|2.65|2.63|2.62|2.65||2.62|2.63|2.58|2.56|2.63|2.64|2.61|2.62|2.65|2.64|2.62|2.65|2.68|2.66|2.66|2.66|2.65|2.6|2.63|2.64||2.66|2.65|2.6|2.56|2.57|2.55|2.53|2.56|2.56|2.6|2.58|2.53|2.52|2.55|2.5|2.47|2.47|2.5|2.52|2.54|2.53|2.54|2.55|2.58|2.57|2.58|2.6|2.6|2.59|2.64|2.7|2.73|2.64|2.65|2.67|2.7|2.69|2.73|2.73||2.75|2.81|2.83|2.8|2.75|2.74|2.76|2.75|||2.77|2.79|2.79|2.77|2.69|2.66|2.66|2.59|2.58|2.58||2.61|2.63|2.61|2.63|2.64|2.66|2.66|2.66|2.64|2.65|2.64|2.66|2.64|2.64|2.65|2.62|2.57|2.59|2.59|2.56|2.57|2.56|2.53|2.55|2.58|2.56|2.52|2.51|2.52|2.51|2.53|2.53|2.55|2.52|2.6|2.53|2.56|2.56|2.58|2.56|2.57|2.55|2.57|2.55|2.55|2.56|2.56|2.55|2.53|2.51|2.5|||2.43|2.46|2.5|2.49|2.47|2.49|2.48|2.46|2.46|2.47|2.49|2.45|2.41|2.42|2.42|2.33|2.32|2.34|2.32|2.33|2.34|2.33|2.32|2.33|2.35|2.33|2.32|2.32|2.32|2.33|2.34|2.37|2.42|2.41|2.42|2.42|2.44|2.46|2.45|2.42|2.39|2.37|2.38|2.4|2.36|2.41|2.44|2.47|2.48|2.48|2.5|2.49|2.52|2.52|2.54|2.58|2.58|2.56|2.55|2.57|2.58|2.54||2.49|2.5|2.51|2.5|2.53|2.56|2.55|2.55|2.57|2.55|2.54|2.55|2.55|2.51|2.51|2.5|2.48|2.48|2.49|2.47|2.45|2.43|2.47|2.43|2.46|2.47|2.48|2.51|2.5|2.48|2.46|2.47|2.44|2.43|2.4|2.37|2.4|2.38|2.4
08620|9184|/equities/thai-beverage-pcl|STI||0.645|0.645|0.65|0.655|0.655|0.655|0.66|0.665|0.67|0.665|0.655|0.68|0.665||0.65|0.655|0.655|0.65|0.655|0.645|0.645|0.635|0.635|0.635|0.64|0.635|0.63|0.635|0.64|0.645|0.655|0.635|0.64|0.64||0.64|0.65|0.64|0.64|0.65|0.65|0.645|0.655|0.66|0.66|0.65|0.645|0.64|0.655|0.655|0.645|0.65|0.64|0.665|0.66|0.665|0.67|0.675|0.68|0.69|0.685|0.69|0.69|0.7|0.7|0.7|0.695|0.7|0.695|0.7|0.71|0.705|0.7|0.69||0.68|0.67|0.68|0.67|0.68|0.685|0.7|0.675|||0.685|0.685|0.68|0.685|0.705|0.71|0.715|0.71|0.7|0.7||0.705|0.71|0.7|0.71|0.71|0.715|0.72|0.72|0.71|0.715|0.705|0.71|0.7|0.7|0.71|0.7|0.69|0.68|0.685|0.685|0.69|0.675|0.665|0.665|0.67|0.675|0.67|0.665|0.66|0.67|0.665|0.675|0.675|0.665|0.675|0.675|0.695|0.695|0.7|0.71|0.69|0.695|0.68|0.655|0.665|0.66|0.66|0.66|0.665|0.66|0.655|||0.655|0.65|0.64|0.65|0.65|0.655|0.66|0.655|0.645|0.645|0.64|0.645|0.65|0.65|0.655|0.665|0.66|0.66|0.675|0.66|0.665|0.665|0.66|0.67|0.66|0.66|0.665|0.655|0.665|0.655|0.655|0.66|0.67|0.665|0.675|0.675|0.665|0.68|0.675|0.675|0.67|0.67|0.66|0.665|0.67|0.685|0.695|0.715|0.71|0.71|0.72|0.735|0.73|0.73|0.735|0.73|0.72|0.73|0.735|0.735|0.73|0.73||0.725|0.72|0.725|0.71|0.715|0.72|0.715|0.71|0.72|0.705|0.7|0.715|0.72|0.715|0.705|0.71|0.685|0.685|0.68|0.675|0.67|0.675|0.67|0.65|0.66|0.655|0.655|0.655|0.655|0.655|0.65|0.645|0.645|0.655|0.66|0.655|0.66|0.665|0.675
08621|9098|/equities/genting-international|STI/EAFAGROWTH||0.79|0.805|0.805|0.795|0.805|0.8|0.805|0.805|0.795|0.805|0.825|0.835|0.825||0.825|0.825|0.83|0.82|0.805|0.815|0.805|0.805|0.805|0.805|0.81|0.81|0.77|0.77|0.77|0.79|0.805|0.75|0.73|0.725||0.725|0.73|0.725|0.72|0.72|0.725|0.72|0.73|0.745|0.745|0.73|0.72|0.72|0.735|0.735|0.73|0.74|0.745|0.75|0.765|0.775|0.77|0.775|0.775|0.785|0.78|0.78|0.79|0.78|0.79|0.785|0.785|0.78|0.78|0.795|0.79|0.775|0.79|0.78||0.775|0.765|0.78|0.78|0.79|0.795|0.8|0.805|||0.81|0.81|0.805|0.805|0.81|0.81|0.82|0.81|0.79|0.79||0.8|0.805|0.8|0.805|0.815|0.815|0.825|0.83|0.825|0.82|0.815|0.825|0.825|0.83|0.82|0.825|0.795|0.79|0.785|0.775|0.77|0.765|0.75|0.76|0.77|0.765|0.75|0.765|0.755|0.765|0.765|0.755|0.775|0.77|0.775|0.765|0.785|0.775|0.785|0.785|0.78|0.78|0.78|0.77|0.78|0.775|0.775|0.77|0.76|0.75|0.75|||0.735|0.72|0.725|0.75|0.74|0.76|0.775|0.775|0.775|0.785|0.775|0.785|0.77|0.78|0.775|0.765|0.77|0.785|0.78|0.78|0.775|0.775|0.775|0.785|0.775|0.77|0.77|0.765|0.755|0.76|0.75|0.77|0.78|0.775|0.785|0.785|0.79|0.785|0.775|0.775|0.775|0.76|0.745|0.76|0.77|0.79|0.795|0.83|0.83|0.83|0.835|0.83|0.835|0.83|0.835|0.83|0.825|0.815|0.815|0.815|0.81|0.79||0.785|0.78|0.78|0.785|0.785|0.785|0.78|0.78|0.775|0.775|0.79|0.8|0.795|0.795|0.775|0.775|0.755|0.76|0.725|0.73|0.72|0.72|0.73|0.71|0.725|0.71|0.72|0.75|0.74|0.745|0.735|0.74|0.735|0.735|0.74|0.765|0.78|0.775|0.785
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||2.08|2.05|2.05|2.06|2.08|2.1|2.12|2.1|2.1|2.11|2.11|2.12|2.1||2.1|2.13|2.19|2.21|2.19|2.19|2.18|2.13|2.13|2.14|2.1|2.08|2.08|2.09|2.09|2.09|2.1|2.08|2.13|2.08||2.1|2.08|2.04|2.07|2.14|2.15|2.17|2.22|2.19|2.19|2.19|2.16|2.15|2.14|2.15|2.16|2.13|2.15|2.12|2.19|2.21|2.23|2.25|2.22|2.22|2.22|2.21|2.22|2.19|2.23|2.21|2.21|2.21|2.23|2.24|2.26|2.24|2.29|2.27||2.27|2.2|2.24|2.23|2.26|2.24|2.31|2.29|||2.34|2.33|2.33|2.35|2.31|2.34|2.3|2.26|2.25|2.25||2.26|2.25|2.25|2.27|2.27|2.26|2.25|2.3|2.28|2.28|2.25|2.28|2.24|2.23|2.23|2.2|2.18|2.19|2.23|2.19|2.17|2.15|2.14|2.15|2.16|2.15|2.12|2.11|2.11|2.11|2.13|2.12|2.1|2.11|2.12|2.11|2.14|2.13|2.14|2.14|2.13|2.1|2.08|2.05|2.08|2.08|2.06|2.07|2.05|2.07|2.01|||1.96|1.94|1.96|1.98|2|2.01|2|2|2.01|2|1.99|2.01|2.03|1.99|1.99|1.98|2.01|2.02|2.05|2.09|2.05|2.04|2.03|2.04|2.03|2|1.99|1.99|1.96|1.96|1.97|2|1.99|2|2.02|2.04|2.03|2.04|2.04||2.05|2.06|2.07|2.1|2.11|2.14|2.19|2.25|2.23|2.23|2.19|2.19|2.17|2.17|2.18|2.18|2.17|2.14|2.14|2.15|2.16|2.15||2.16|2.15|2.16|2.15|2.15|2.16|2.14|2.12|2.12|2.13|2.12|2.12|2.11|2.14|2.12|2.11|2.08|2.1|2.13|2.11|2.06|2.06|2.06|2.02|2.04|2.04|2.05|2.08|2.08|2.11|2.1|2.05|2|2|2.01|2.01|2.02|2.02|2.05
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||32.84|33|32.85|32.8|32.79|32.04|32.44|32.25|32.31|32.8|33.35|33.47|33.24||32.77|32.84|32.41|32.33|31.71|31.73|31.47|31.82|31.65|31.44|31.26|31.26|30.67|30.85|29.95|29.96|29.67|29.8|30.14|30.73||30.03|30.16|30|30.07|30|29.49|29.68|30|30.15|30.21|29.81|29.85|29.96|30.25|29.91|29.89|29.9|29.93|29.82|29.9|30.13|30.36|30.51|30.81|30.71|31|31.05|31.21|30.94|31.17|31.1|31.03|30.5|30.5|30.7|31.2|30.89|31.2|31.04||31.23|31.06|31.92|32.45|32.9|33.07|33.6|34.05|||33.92|33.01|32.9|33.04|33.4|33.64|33.39|33.24|33|33||33.48|33.58|33.24|34.05|34.37|35.33|35.75|35.91|35.53|35.55|35.83|36.13|35.97|36.16|35.6|35.64|35.18|35.04|35.2|34.76|34.72|34.57|33.89|33.16|33.26|32.89|32.26|31.23|31.91|32.6|33.23|33.33|34.42|33.82|34.95|34.75|36.5|36.25|36.51|36.45|36.53|36.8|36.53|37.2|37.25|36.85|36.98|36.58|36.48|35.95|35.7|||35.2|34.82|35.26|35.31|35.2|35.66|35.55|35.99|35.93|35.92|36|35.88|35.5|35.51|35.42|35.07|34.37|33.82|33.24|33.71|32.79|32.66|32.66|32.78|32.75|32.5|32.61|32.5|32.38|32.14|32.15|32.44|32.33|31.9|31.84|31.84|31.93|31.95|31.99|32.06|31.81|31.47|31.55|31.38|29.87|30.79|31.57|32.11|32.38|32.39|32.53|32.48|32.47|32.21|32.04|32.19|32.04|32.23|32.1|32.3|32.6|32.29||32.21|32.1|31.87|31.53|31.62|31.76|31.54|31.51|31.37|31.22|31.32|31.22|30.48|30.41|30.42|30.5|30.13|30.25|30.43|30.46|30.29|30.23|30.34|29.97|30.32|30.11|29.96|30|29.35|29.55|29.3|29.65|29.77|30.25|30.08|30.07|30.34|30.29|30.44
08624|8959|/equities/city-developments|STI/EAFAVALUE||8.25|8.18|8.17|8.23|8.35|8.36|8.6|8.68|8.67|8.45|8.34|8.24|8.25||8.2|8.1|8.03|7.82|7.78|7.81|7.75|7.81|7.83|7.79|7.78|7.75|7.77|7.73|7.61|7.62|7.54|7.53|7.61|7.62||7.88|7.94|7.79|7.94|7.98|8.04|8.15|8.19|8.2|8.2|8.16|8.17|8.1|8.16|8.1|8.14|8.1|8.07|7.92|8.06|8.25|8.29|8.29|8.26|8.27|8.22|8.18|8.13|8.26|8.22|8.21|8.17|8.02|8.09|8.09|8.19|8.01|8.15|8.16||8.18|7.67|7.9|7.93|8.09|8.06|8.19|8.03|||8.54|8.71|8.65|8.58|8.48|8.47|8.43|8.36|8.33|8.27||8.36|8.24|8.2|8.14|8.13|8.21|8.19|8.29|7.99|7.92|7.87|7.99|7.88|7.85|7.76|7.63|7.44|7.44|7.4|7.38|7.34|7.26|7.11|7.27|7.29|7.18|7.01|6.96|7.02|7.05|7.14|7.1|7.17|7.12|7.14|7.01|7.24|7.21|7.29|7.34|7.31|7.33|7.23|7.14|7.24|7.33|7.33|7.24|7.1|7.14|7.11|||7.05|6.97|7.08|7.13|7.03|7.12|7.15|7.11|7.08|7.11|7.1|7.11|7.01|6.9|6.87|6.84|6.84|6.88|6.87|6.89|6.88|6.82|6.83|6.83|6.78|6.72|6.68|6.63|6.58|6.65|6.66|6.78|6.88|7.07|7.1|7.04|6.99|7.03|6.93|6.93|6.83|6.83|6.78|6.9|7.02|7|7.06|7.12|7.14|7.06|7.18|7.17|7.24|7.25|7.22|7.2|7.2|7.23|7.26|7.24|7.27|7.23||7.23|7.22|7.32|7.32|7.34|7.39|7.47|7.45|7.42|7.38|7.43|7.39|7.43|7.41|7.4|7.36|7.29|7.25|7.09|7.08|6.83|6.87|6.92|6.81|6.92|6.92|7|7.08|7.06|7.14|7.1|7.18|7.11|7.25|7.21|7.06|7.11|7.03|6.67
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||12.14|12.1|11.99|12.09|12.18|12.21|12.39|12.29|12.18|12.2|12.15|12.46|12.37||12.28|12.24|12.21|11.99|11.82|11.74|11.67|11.71|11.6|11.6|11.5|11.48|11.38|11.55|11.32|11.34|11.22|11.25|11.41|11.49||11.45|11.4|11.34|11.36|11.42|11.3|11.39|11.52|11.46|11.39|11.33|11.33|11.36|11.5|11.4|11.42|11.48|11.46|11.43|11.45|11.61|11.76|11.89|11.9|11.86|11.86|11.82|11.91|11.83|11.72|11.7|11.66|11.56|11.6|11.72|11.75|11.63|11.82|11.74||11.71|11.7|11.82|11.74|11.88|11.94|12.35|12.32|||12.39|11.96|11.86|11.91|11.99|12.11|12.08|12.1|11.9|11.96||12.03|12.06|12.01|12.14|12.2|12.27|12.33|12.37|12.34|12.4|12.38|12.45|12.39|12.41|12.35|12.3|12.2|12.13|12.16|12.03|12.14|11.93|11.69|11.69|11.72|11.72|11.48|11.32|11.48|11.61|11.68|11.56|11.73|11.67|11.85|12|12.56|13.16|13.35|13.27|13.45|13.4|13.26|13.34|13.33|13.24|13.22|13.13|12.96|12.8|12.79|||12.47|12.44|12.38|12.35|12.15|12.3|12.31|12.3|12.23|12.25|12.3|12.33|12.24|12.22|12.11|12.1|11.88|11.68|11.58|11.7|11.4|11.4|11.38|11.44|11.42|11.32|11.32|11.31|11.26|11.21|11.2|11.37|11.38|11.29|11.32|11.3|11.35|11.34|11.39|11.42|11.35|11.29|11.3|11.27|10.98|11.34|11.55|11.74|11.76|11.76|11.81|11.79|11.81|11.81|11.88|11.87|11.8|11.82|11.84|11.88|12|11.97||11.87|11.96|11.95|11.8|11.86|11.98|11.99|11.99|12|11.9|11.98|11.98|11.91|11.87|11.88|11.84|11.6|11.63|11.62|11.56|11.54|11.5|11.58|11.37|11.5|11.46|11.5|11.64|11.38|11.47|11.38|11.49|11.48|11.63|11.6|11.6|11.65|11.63|11.76
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||2.88|2.88|2.88|2.9|2.95|2.98|3|2.99|2.98|2.97|2.96|2.97|2.93||3.01|3|3.02|2.99|2.97|2.97|2.96|2.96|2.94|2.94|2.9|2.91|2.87|2.88|2.88|2.89|2.86|2.86|2.92|2.88||2.91|2.89|2.87|2.85|2.87|2.82|2.85|2.86|2.88|2.85|2.82|2.78|2.76|2.76|2.75|2.75|2.76|2.77|2.75|2.81|2.83|2.85|2.84|2.82|2.83|2.79|2.79|2.77|2.79|2.78|2.72|2.68|2.69|2.71|2.73|2.73|2.72|2.73|2.71||2.71|2.68|2.75|2.76|2.78|2.81|2.82|2.82|||2.86|2.85|2.86|2.85|2.86|2.91|2.91|2.87|2.86|2.87||2.88|2.87|2.89|2.89|2.92|2.91|2.95|2.96|2.93|2.95|2.93|2.94|2.93|2.92|2.92|2.9|2.91|2.92|2.92|2.9|2.87|2.82|2.8|2.82|2.87|2.85|2.8|2.8|2.82|2.82|2.85|2.83|2.83|2.77|2.8|2.79|2.83|2.8|2.84|2.83|2.82|2.83|2.79|2.83|2.87|2.89|2.88|2.8|2.78|2.79|2.77|||2.76|2.8|2.82|2.85|2.84|2.86|2.89|2.87|2.88|2.87|2.87|2.89|2.88|2.86|2.86|2.88|2.9|2.91|2.96|2.97|2.97|2.95|2.97|2.97|2.94|2.92|2.93|2.9|2.9|2.89|2.89|2.92|2.92|2.92|2.94|2.94|2.95|2.97|2.97|2.98|2.96|2.96|2.94|2.96|2.92|2.99|3.02|3.07|3.06|3.04|3.05|3.04|3.04|3.05|3.08|3.1|3.09|3.08|3.09|3.1|3.11|3.13||3.12|3.09|3.1|3.09|3.08|3.09|3.08|3.07|3.06|3.06|3.04|3.01|3.01|3.04|3.03|3|2.95|2.97|2.99|2.98|2.96|2.95|2.99|2.98|3|3.02|3.06|3.08|3.1|3.12|3.08|3.08|3.08|3.12|3.07|3.05|3.07|3.05|3.08
08627|8963|/equities/comfortdelgro-corporation|STI||1.43|1.43|1.42|1.43|1.42|1.43|1.49|1.49|1.49|1.48|1.45|1.47|1.45||1.44|1.44|1.44|1.42|1.44|1.44|1.42|1.43|1.44|1.43|1.45|1.44|1.42|1.42|1.41|1.42|1.42|1.4|1.42|1.42||1.41|1.4|1.39|1.38|1.39|1.41|1.4|1.4|1.39|1.4|1.38|1.37|1.37|1.39|1.39|1.41|1.38|1.4|1.39|1.4|1.42|1.43|1.45|1.45|1.45|1.44|1.46|1.46|1.44|1.46|1.45|1.46|1.42|1.45|1.47|1.48|1.46|1.5|1.47||1.41|1.39|1.44|1.45|1.47|1.49|1.5|1.5|||1.47|1.48|1.47|1.48|1.5|1.49|1.5|1.51|1.52|1.51||1.52|1.5|1.49|1.48|1.47|1.49|1.48|1.51|1.5|1.48|1.49|1.49|1.5|1.48|1.47|1.48|1.42|1.42|1.41|1.41|1.42|1.4|1.36|1.37|1.4|1.39|1.36|1.37|1.36|1.42|1.42|1.41|1.42|1.4|1.42|1.44|1.48|1.48|1.5|1.48|1.5|1.47|1.44|1.43|1.46|1.46|1.44|1.44|1.41|1.4|1.39|||1.37|1.37|1.37|1.37|1.36|1.36|1.38|1.38|1.38|1.37|1.39|1.37|1.37|1.38|1.35|1.34|1.36|1.39|1.39|1.39|1.39|1.4|1.39|1.39|1.4|1.38|1.38|1.37|1.35|1.35|1.35|1.37|1.38|1.4|1.38|1.4|1.39|1.41|1.4|1.41|1.42|1.4|1.38|1.38|1.37|1.43|1.47|1.5|1.51|1.5|1.52|1.52|1.53|1.53|1.51|1.5|1.51|1.56|1.62|1.62|1.64|1.6||1.59|1.6|1.58|1.56|1.58|1.57|1.59|1.58|1.57|1.57|1.57|1.56|1.58|1.58|1.58|1.57|1.55|1.55|1.53|1.52|1.51|1.52|1.53|1.52|1.51|1.52|1.53|1.53|1.55|1.56|1.52|1.53|1.51|1.54|1.55|1.55|1.57|1.56|1.57
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||4.08|4.07|4.07|4.07|4.11|4.17|4.16|4.17|4.09|4.12|4.18|4.2|4.15||4.09|4.3|4.14|4.11|4.1|4.08|4.02|4.05|4.01|3.99|4|4|4|4.04|4.03|4.05|4.04|4|4.06|4.09||4.13|4.14|4.01|4.02|4.07|4.08|4.04|4.09|4.18|4.15|4.05|4.03|4.03|4.01|4.01|4.01|4.04|4.05|4.06|4.1|4.14|4.17|4.16|4.17|4.21|4.19|4.18|4.18|4.17|4.17|4.16|4.12|4.1|4.1|4.19|4.29|4.12|4.21|4.17||4.19|4.13|4.2|4.18|4.29|4.34|4.38|4.4|||4.44|4.36|4.39|4.33|4.47|4.54|4.58|4.57|4.53|4.53||4.58|4.62|4.6|4.62|4.7|4.67|4.73|4.78|4.72|4.72|4.71|4.84|4.82|4.86|4.82|4.87|4.84|4.82|4.69|4.62|4.61|4.67|4.54|4.52|4.59|4.61|4.7|4.69|4.7|4.67|4.55|4.45|4.39|4.38|4.44|4.39|4.56|4.62|4.68|4.71|4.73|4.72|4.76|4.54|4.45|4.45|4.41|4.39|4.4|4.37|4.4|||4.27|4.26|4.23|4.27|4.17|4.27|4.35|4.34|4.29|4.24|4.23|4.28|4.26|4.25|4.27|4.3|4.34|4.27|4.24|4.22|4.17|4.14|4.14|4.18|4.13|4.07|4.09|4.05|3.99|4.04|4.02|4.08|4.13|4.13|4.17|4.16|4.18|4.22|4.16|4.18|4.16|4.11|4.07|4.09|4.11|4.19|4.22|4.32|4.3|4.31|4.31|4.27|4.27|4.3|4.34|4.35|4.35|4.34|4.33|4.38|4.43|4.45||4.49|4.5|4.41|4.32|4.36|4.4|4.4|4.39|4.38|4.39|4.36|4.41|4.38|4.38|4.39|4.42|4.33|4.32|4.38|4.32|4.31|4.1|4.15|4.12|4.21|4.14|4.18|4.11|4.08|4.09|4.07|4.1|4.08|4.11|4.06|4.07|4.11|4.12|4.18
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||3.84|3.82|3.82|3.83|3.88|3.93|3.96|3.95|3.96|4|4.06|4.07|4.09||4.08|4.08|4.09|4.07|4.08|4.05|4.02|4.04|4.1|4.09|4.1|4.1|4.04|4.09|3.99|4.03|4.04|4.06|4.09|4.1||4.11|4.09|4.01|4.04|4.05|4.04|4.08|4.04|4.09|4.07|4.01|3.9|3.88|3.93|3.94|3.92|3.93|3.98|3.98|4.03|4.09|4.15|4.15|4.17|4.1|4.13|4.14|4.13|4.11|4.06|4.05|4|3.98|3.97|4.05|4.09|4.01|4.04|4.05||3.98|3.99|3.99|4.02|4.11|4.02|4.07|4.05|||4.1|4.12|4.04|4.05|4.15|4.13|4.15|4.12|4.06|4.03||4.07|4.07|4.06|4.05|4.1|4.05|4.08|4.13|4.13|4.13|4.12|4.14|4.14|4.16|4.15|4.12|4.1|4.1|4.07|4.07|4.03|4.05|4.01|4.01|4.04|4.05|4.04|4.03|4.01|4.02|3.93|3.91|3.95|3.82|3.77|3.78|3.85|3.81|3.86|3.86|3.86|3.86|3.83|3.82|3.86|3.85|3.81|3.8|3.79|3.72|3.73|||3.73|3.66|3.69|3.7|3.7|3.71|3.74|3.72|3.71|3.7|3.71|3.72|3.71|3.72|3.76|3.74|3.75|3.76|3.76|3.8|3.75|3.76|3.74|3.75|3.76|3.72|3.74|3.7|3.7|3.71|3.66|3.72|3.77|3.75|3.75|3.77|3.77|3.79|3.76|3.78|3.78|3.78|3.78|3.79|3.81|3.84|3.85|3.92|3.93|3.93|3.95|3.95|3.98|3.95|3.94|3.92|3.86|3.85|3.84|3.81|3.81|3.82||3.81|3.82|3.83|3.83|3.85|3.89|3.89|3.87|3.87|3.87|3.87|3.89|3.87|3.91|3.92|3.92|3.9|3.91|3.89|3.88|3.87|3.83|3.88|3.78|3.81|3.78|3.79|3.87|3.85|3.89|3.88|3.81|3.77|3.8|3.78|3.76|3.81|3.76|3.8
08630|8960|/equities/sembcorp-industries|STI||3.4|3.39|3.29|3.3|3.23|3.25|3.26|3.24|3.23|3.18|3.24|3.25|3.22||3.18|3.06|3.01|3.02|2.95|2.97|2.91|2.92|2.95|2.96|2.97|2.99|2.97|3.04|3.05|2.93|2.9|2.92|2.94|2.92||2.89|2.84|2.82|2.85|2.85|2.87|2.85|2.89|2.87|2.84|2.86|2.87|2.88|2.91|2.78|2.74|2.77|2.8|2.8|2.79|2.78|2.82|2.78|2.82|2.82|2.79|2.8|2.83|2.85|2.84|2.85|2.85|2.81|2.79|2.82|2.87|2.83|2.84|2.8||2.77|2.72|2.8|2.8|2.88|2.95|2.97|2.97|||2.95|2.95|2.87|2.87|2.89|2.93|2.92|2.94|2.99|2.88||2.87|2.85|2.86|2.84|2.85|2.87|2.71|2.72|2.7|2.67|2.67|2.71|2.73|2.72|2.68|2.64|2.62|2.63|2.61|2.64|2.6|2.58|2.59|2.66|2.66|2.66|2.73|2.67|2.7|2.68|2.74|2.73|2.66|2.51|2.56|2.46|2.46|2.51|2.53|2.54|2.58|2.49|2.44|2.42|2.44|2.45|2.46|2.45|2.44|2.41|2.33|||2.28|2.29|2.26|2.23|2.21|2.21|2.22|2.22|2.2|2.13|2.16|2.16|2.13|2.14|2.15|2.12|2.12|2.1|2.03|2.06|2.01|2.01|2|2|2|2|2|2|1.99|1.99|1.95|1.99|2.02|1.95|1.97|1.96|2.01|2|1.99|2.01|2|1.99|1.94|1.93|1.88|1.96|1.98|2.01|2.03|2.01|2.05|2.03|2.03|2.04|2.04|2.04|2.05|2.05|2.06|2.08|2.09|2.06||2.06|2.04|2.04|2.01|2.04|2.05|2.06|2.04|2.04|1.95|1.96|1.96|1.94|1.96|1.94|1.92|1.91|1.88|1.86|1.85|1.82|1.79|1.82|1.83|1.83|1.89|1.84|1.89|1.85|1.86|1.83|1.8|1.79|1.82|1.85|1.85|1.86|1.87|1.9
08632|991280|/equities/keppel-dc-reit|STI||1.97|1.96|1.95|1.96|1.97|2.01|2.04|2.03|2.03|2.04|2.02|2.03|1.99||1.99|1.97|1.99|1.94|1.96|2.01|2.07|2.04|2.01|2.02|2.01|1.99|1.95|1.95|1.96|1.97|1.96|1.96|1.98|1.96||1.99|2|2|1.95|1.97|1.98|1.97|2|2.02|2.03|2.03|1.98|1.94|1.93|1.91|1.95|1.9|1.92|1.93|1.95|2.02|2.05|2.02|2.02|2.04|2.05|1.99|2.04|2.06|2.04|1.98|1.95|1.95|1.95|1.95|1.94|1.94|1.94|1.94||1.96|1.94|2.01|2|2|2.03|2.05|2.03|||2.07|2.08|2.07|2.09|2.1|2.08|2.08|2.09|2.22|2.23||2.21|2.2|2.23|2.22|2.25|2.26|2.27|2.3|2.3|2.27|2.28|2.27|2.28|2.26|2.26|2.26|2.27|2.27|2.28|2.26|2.24|2.19|2.18|2.2|2.24|2.23|2.2|2.19|2.22|2.24|2.24|2.22|2.22|2.19|2.17|2.16|2.19|2.14|2.17|2.16|2.17|2.17|2.19|2.16|2.2|2.22|2.21|2.19|2.14|2.17|2.15|||2.14|2.16|2.17|2.22|2.19|2.25|2.26|2.27|2.28|2.28|2.29|2.29|2.32|2.3|2.3|2.32|2.36|2.39|2.43|2.45|2.47|2.47|2.45|2.44|2.43|2.41|2.41|2.4|2.43|2.43|2.41|2.46|2.46|2.44|2.44|2.41|2.39|2.42|2.4|2.4|2.37|2.41|2.39|2.38|2.35|2.37|2.37|2.38|2.36|2.34|2.34|2.34|2.34|2.35|2.36|2.35|2.33|2.35|2.34|2.35|2.36|2.37||2.38|2.37|2.38|2.39|2.38|2.4|2.38|2.4|2.38|2.37|2.37|2.36|2.38|2.42|2.39|2.36|2.33|2.34|2.39|2.39|2.39|2.38|2.42|2.45|2.48|2.47|2.5|2.52|2.51|2.54|2.51|2.51|2.51|2.54|2.54|2.52|2.54|2.54|2.56
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||27.47|27.51|27.35|27.51|27.33|26.8|27|26.85|26.88|27.2|27.32|27.41|27.15||27.2|27.81|27.84|27.78|27.73|27.89|27.55|28.26|28|27.74|27.5|27.46|27.1|27.37|26.46|26.41|26.04|26.05|26.36|26.79||26.41|26.43|26.4|26.62|26.68|26.15|26.25|26.61|26.49|26.58|26.38|26.45|26.62|26.85|26.84|26.87|26.98|26.95|27.09|27.21|27.68|28.05|28.4|28.62|28.73|28.92|28.9|29.04|29.51|29.34|29.38|29.11|28.83|29.22|29.22|29.42|28.51|28.89|28.63||28.49|28.08|28.48|28.77|29.25|29.56|29.9|30.24|||29.99|30.22|30.56|30.67|30.78|31.13|31.15|31.11|30.43|30.28||30.76|30.91|31.1|31.5|31.58|31.75|31.77|31.97|31.76|31.96|32.02|32.31|32.16|32.38|32.15|32.03|31.9|32.13|32.2|32.07|32.1|31.6|30.53|30.1|30.12|29.96|29.31|28.27|29.12|29.53|29.86|29.85|30.36|29.91|30.57|30.75|32.38|32.2|32.66|32.57|32.86|32.75|32.68|32.7|32.6|32.54|32.8|32.65|31.92|31.3|31|||29.96|29.95|30.13|30.02|29.73|30.01|30.37|30.3|29.89|29.98|30.18|29.93|29.18|29.44|29.33|29.16|28.29|27.7|27.49|27.55|26.93|26.9|27|27.05|26.9|26.73|26.89|26.73|26.69|26.65|26.64|26.95|27.03|26.68|26.64|26.55|26.78|26.87|26.82|26.71|26.6|26.32|26.2|26.13|25.47|26.53|27.11|27.56|27.48|27.6|27.71|27.63|27.64|27.58|27.64|27.68|27.57|27.92|27.69|27.9|27.96|27.59||27.2|27.39|26.87|26.75|26.8|26.85|26.74|26.89|26.88|26.8|26.85|26.77|26.6|26.71|26.6|26.58|26.14|26.29|26.29|26.21|26.06|25.95|26|25.63|25.85|25.59|25.63|25.78|25.4|25.55|25.35|25.67|25.51|25.76|25.56|25.6|25.83|25.57|25.74
08634|9207|/equities/yangzijiang-ship|STI||0.975|0.965|0.95|0.945|0.94|0.95|0.94|0.94|0.935|0.945|0.96|0.975|0.95||0.935|0.925|0.92|0.91|0.92|0.93|0.93|0.975|0.94|0.905|0.91|0.915|0.895|0.905|0.895|0.89|0.89|0.88|0.89|0.88||0.885|0.915|0.935|0.925|0.935|0.945|0.93|0.93|0.945|0.92|0.95|0.955|0.97|0.99|0.965|0.99|0.985|0.975|0.965|0.98|0.99|1|1|1.02|1|0.975|0.975|0.94|0.925|0.93|0.92|0.905|0.9|0.895|0.9|0.89|0.89|0.88|0.835||0.82|0.81|0.91|0.9|0.895|0.895|0.895|0.89|||0.91|0.895|0.88|0.9|0.92|0.965|1.54|1.56|1.6|1.63||1.63|1.64|1.6|1.6|1.61|1.59|1.57|1.59|1.56|1.54|1.53|1.54|1.52|1.49|1.45|1.45|1.42|1.4|1.38|1.38|1.35|1.36|1.31|1.36|1.4|1.4|1.42|1.4|1.45|1.48|1.5|1.49|1.44|1.38|1.4|1.37|1.39|1.36|1.41|1.4|1.4|1.39|1.38|1.37|1.38|1.4|1.39|1.4|1.35|1.33|1.33|||1.29|1.28|1.28|1.29|1.26|1.31|1.32|1.34|1.32|1.31|1.34|1.32|1.34|1.36|1.33|1.31|1.33|1.32|1.34|1.36|1.35|1.34|1.35|1.33|1.33|1.32|1.31|1.31|1.31|1.3|1.28|1.3|1.29|1.29|1.3|1.32|1.3|1.32|1.3|1.32|1.3|1.3|1.29|1.29|1.3|1.29|1.3|1.32|1.33|1.3|1.28|1.26|1.28|1.29|1.27|1.29|1.28|1.26|1.26|1.25|1.32|1.29||1.32|1.33|1.4|1.42|1.43|1.42|1.41|1.4|1.39|1.4|1.41|1.39|1.41|1.4|1.39|1.38|1.4|1.38|1.4|1.39|1.38|1.36|1.36|1.37|1.38|1.39|1.4|1.39|1.43|1.41|1.38|1.44|1.44|1.48|1.51|1.55|1.56|1.56|1.61
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||3.77|3.78|3.76|3.81|3.85|3.87|3.9|3.97|3.92|3.83|3.87|3.92|4.1||4.01|3.97|4.02|3.95|3.93|3.99|3.92|3.92|3.88|3.87|3.93|3.85|3.82|3.83|3.79|3.8|3.76|3.77|3.82|3.83||3.85|3.86|3.8|3.78|3.8|3.79|3.82|3.87|3.89|3.86|3.85|3.78|3.72|3.81|3.82|3.91|3.63|3.62|3.65|3.81|3.84|3.86|3.85|3.88|3.89|3.89|3.86|3.9|3.95|3.92|3.9|3.83|3.84|3.85|3.87|3.91|3.81|3.85|3.85||3.79|3.78|3.88|3.81|3.92|3.96|3.99|4.09|||4.1992|4.1297|4.0503|4.0106|4.0304|4.0205|3.9907|4.0007|3.9411|3.9709||4.0205|4.0404|3.9907|4.0106|4.0205|3.9907|4.0007|4.0701|4.0007|4.0106|3.9609|4.0503|3.9808|3.9411|3.8716|3.8815|3.8319|3.8617|3.822|3.7624|3.6929|3.7028|3.6731|3.7425|3.7723|3.7525|3.7425|3.6433|3.6333|3.6532|3.7028|3.6929|3.7028|3.6631|3.6929|3.6036|3.7326|3.6631|3.7128|3.7227|3.7128|3.6631|3.6234|3.5936|3.6333|3.7128|3.6234|3.5142|3.4844|3.4844|3.4547|||3.4249|3.4745|3.5142|3.5837|3.5639|3.6135|3.6333|3.6234|3.6532|3.5837|3.5837|3.5539|3.5738|3.544|3.5936|3.5341|3.5936|3.6631|3.5936|3.6333|3.4547|3.3852|3.3752|3.405|3.3653|3.3355|3.3455|3.3455|3.3554|3.3256|3.3157|3.3455|3.405|3.4149|3.4249|3.3752|3.4447|3.4149|3.3455|3.3455|3.3256|3.3058|3.3455|3.3355|3.3355|3.3455|3.3355|3.3752|3.3752|3.3355|3.3455|3.3455|3.3157|3.3355|3.3852|3.3653|3.3752|3.405|3.4149|3.4249|3.3951|3.405||3.4149|3.405|3.4348|3.4149|3.4646|3.405|3.3752|3.3951|3.3653|3.3554|3.3951|3.405|3.3455|3.3852|3.4149|3.405|3.3554|3.3256|3.3653|3.3752|3.3653|3.3752|3.3951|3.3157|3.3752|3.4944|3.4944|3.5043|3.276|3.3752|3.2363|3.137|2.9285||||||
08637|991283|/equities/mapletree-industrial-trust|STI||2.61|2.59|2.61|2.63|2.68|2.7|2.7|2.69|2.71|2.69|2.69|2.7|2.67||2.69|2.68|2.69|2.66|2.67|2.68|2.71|2.71|2.71|2.68|2.65|2.63|2.6|2.6|2.6|2.61|2.6|2.61|2.64|2.63||2.64|2.64|2.64|2.59|2.61|2.6|2.6|2.62|2.64|2.65|2.63|2.59|2.53|2.51|2.49|2.49|2.45|2.44|2.42|2.47|2.5|2.53|2.53|2.49|2.5|2.49|2.48|2.48|2.48|2.47|2.41|2.41|2.42|2.43|2.44|2.43|2.42|2.44|2.43||2.45|2.43|2.48|2.48|2.5|2.52|2.54|2.57|||2.61|2.63|2.63|2.63|2.66|2.67|2.68|2.66|2.66|2.67||2.67|2.66|2.68|2.67|2.7|2.69|2.71|2.72|2.71|2.7|2.69|2.69|2.7|2.69|2.69|2.69|2.68|2.69|2.67|2.66|2.64|2.58|2.57|2.6|2.63|2.61|2.57|2.57|2.59|2.6|2.61|2.58|2.57|2.56|2.54|2.54|2.56|2.55|2.57|2.56|2.54|2.54|2.53|2.5|2.54|2.57|2.53|2.5|2.49|2.52|2.5|||2.51|2.51|2.53|2.61|2.59|2.62|2.65|2.64|2.64|2.63|2.63|2.64|2.64|2.59|2.61|2.6|2.65|2.64|2.69|2.69|2.71|2.71|2.71|2.7|2.68|2.67|2.66|2.65|2.64|2.66|2.65|2.67|2.69|2.67|2.69|2.7|2.7|2.71|2.69|2.71|2.68|2.64|2.62|2.64|2.64|2.68|2.7|2.71|2.68|2.67|2.66|2.67|2.66|2.68|2.69|2.68|2.68|2.69|2.67|2.69|2.7|2.72||2.71|2.72|2.75|2.75|2.74|2.74|2.73|2.74|2.72|2.71|2.73|2.73|2.74|2.76|2.75|2.71|2.7|2.71|2.72|2.73|2.72|2.72|2.76|2.77|2.78|2.82|2.84|2.87|2.85|2.89|2.85|2.85|2.86|2.92|2.85|2.84|2.84|2.86|2.88
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||9.64|9.69|9.72|9.77|9.91|10.01|10|9.94|9.87|9.89|9.8|9.85|9.85||9.85|9.88|9.93|9.89|9.96|9.91|9.88|9.86|9.69|9.68|9.8|9.77|9.78|9.85|9.78|9.78|9.78|9.73|9.66|9.64||9.6|9.49|9.46|9.42|9.47|9.4|9.46|9.54|9.64|9.55|9.47|9.4|9.39|9.47|9.54|9.49|9.49|9.73|9.64|9.59|9.67|9.72|9.71|9.73|9.7|9.73|9.75|9.72|9.53|9.81|9.83|9.8|9.76|9.8|9.92|9.87|9.67|9.74|9.66||9.67|9.5|9.39|9.43|9.53|9.62|9.81|9.81|||9.79|9.73|9.74|9.76|9.85|9.9|9.9|9.94|9.92|9.86||9.99|9.98|9.9|9.92|9.98|9.98|10.04|10.1|10.02|9.99|9.97|9.9|9.82|9.79|9.84|9.82|9.81|9.78|9.8|9.73|9.68|9.63|9.43|9.47|9.54|9.45|9.35|9.4|9.42|9.5|9.47|9.48|9.39|9.34|9.43|9.37|9.5|9.51|9.59|9.62|9.65|9.79|9.82|9.74|9.75|9.88|9.88|9.88|9.86|9.4|9.42|||9.31|9.34|9.46|9.55|9.4|9.51|9.56|9.56|9.57|9.54|9.63|9.69|9.65|9.67|9.6|9.65|9.62|9.51|9.49|9.33|9.38|9.3|9.33|9.36|9.38|9.3|9.21|9.21|9.18|9.12|9.1|9.22|9.35|9.37|9.39|9.39|9.44|9.45|9.38|9.47|9.39|9.29|9.07|9.01|8.93|9.23|9.18|9.25|9.29|9.33|9.35|9.39|9.41|9.49|9.47|9.55|9.53|9.51|9.53|9.55|9.6|9.55||9.59|9.76|9.82|9.68|9.66|9.71|9.73|9.66|9.64|9.54|9.63|9.65|9.55|9.65|9.6|9.75|9.61|9.47|9.53|9.53|9.57|9.51|9.8|9.81|9.98|9.91|9.98|10.1|10.04|10.07|10|10.05|10.04|10.08|10.05|10.06|10.09|10.03|10.23
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||18.55|18.56|18.44|18.24|18.34|18.41|18.53|18.4|18.24|18.19|18.15|18.13|18.01||18.34|17.73|17.56|17.61|17.52|17.69|17.58|17.54|17.43|17.31|17.47|17.33|17.09|16.96|16.7|16.83|16.68|16.67|16.67|16.99||16.83|16.68|16.57|16.6|16.6|16.55|16.63|16.78|16.9|16.89|16.71|16.5|16.56|16.87|16.81|16.83|16.99|17|17.04|17.2|17.51|17.54|17.69|17.75|17.93|17.84|17.86|17.93|17.92|17.55|17.45|17.19|16.99|17.17|17.36|17.65|17.25|17.44|17.42||17.28|17.14|17.45|17.2|17.5|18.11|18.26|18.25|||17.15|17.06|16.93|16.91|16.97|17.13|17.16|17.04|16.96|16.95||16.99|17.03|17.05|17.17|17.35|17.37|17.56|17.75|17.63|17.62|17.57|17.81|17.72|17.73|17.64|17.28|17.1|16.79|16.82|16.7|16.69|16.79|16.56|16.66|16.63|16.84|16.56|16.38|16.58|17.24|17.33|17.18|17.43|17.53|17.68|17.21|17.96|17.88|18.05|18.06|18.2|18.52|18.22|18.12|18.36|18.54|18.5|18.32|17.56|17.6|17.7|||17.6|17.69|17.83|17.83|17.89|18.16|18.23|18.1|18.21|18.14|18.09|18.14|17.88|17.85|17.84|18|18.08|18.13|18.26|18.47|18.45|18.31|18.32|18.41|18.55|18.23|18.19|18.15|18.05|18.1|18.1|18.45|18.63|18.5|18.57|18.61|18.83|18.82|18.79|19.03|18.85|18.61|18.55|18.63|18.51|18.81|18.95|19.27|19.3|19.33|19.3|19.35|19.3|19.12|19.26|19.14|19.05|18.43|18.42|18.41|18.75|18.58||18.95|18.95|18.96|18.81|18.92|19.12|19.33|19.31|19.42|19.37|19.49|19.33|19.3|19.04|18.53|18.33|18|17.75|17.69|17.7|17.47|17.41|17.73|17.7|17.97|17.97|18.03|18.2|18.08|18.1|18.01|18.23|18.14|18.46|18.51|18.72|18.72|18.5|18.77
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||1.78|1.75|1.74|1.75|1.78|1.79|1.8|1.79|1.81|1.8|1.78|1.8|1.76||1.76|1.76|1.77|1.76|1.76|1.76|1.77|1.75|1.77|1.76|1.74|1.74|1.71|1.72|1.7|1.72|1.71|1.71|1.75|1.71||1.76|1.74|1.74|1.68|1.7|1.69|1.68|1.7|1.69|1.71|1.7|1.65|1.63|1.64|1.64|1.65|1.63|1.64|1.62|1.64|1.67|1.7|1.69|1.67|1.66|1.66|1.67|1.66|1.64|1.66|1.62|1.59|1.59|1.6|1.61|1.62|1.61|1.64|1.62||1.62|1.6|1.64|1.66|1.68|1.72|1.75|1.75|||1.79|1.77|1.78|1.79|1.8|1.83|1.83|1.81|1.82|1.82||1.82|1.81|1.83|1.82|1.84|1.84|1.86|1.88|1.87|1.86|1.85|1.87|1.85|1.84|1.85|1.85|1.82|1.84|1.83|1.84|1.82|1.79|1.77|1.8|1.82|1.81|1.78|1.76|1.78|1.79|1.79|1.78|1.79|1.74|1.74|1.74|1.77|1.76|1.78|1.76|1.76|1.76|1.75|1.73|1.74|1.78|1.75|1.73|1.7|1.72|1.71|||1.71|1.69|1.72|1.75|1.75|1.76|1.77|1.79|1.78|1.76|1.77|1.78|1.79|1.74|1.75|1.78|1.81|1.83|1.85|1.86|1.88|1.9|1.89|1.89|1.88|1.88|1.87|1.85|1.84|1.86|1.83|1.86|1.89|1.87|1.89|1.88|1.9|1.89|1.88|1.89|1.88|1.87|1.87|1.87|1.86|1.91|1.92|1.94|1.91||1.94|1.97|1.95|1.96|1.99|1.97|1.97|1.96|1.96|1.97|1.99|2||1.99|2.01|2|2.02|2|2.02|2.01|1.99|1.99|1.98|1.99|1.99|2|2.01|1.99|1.98|1.95|1.96|1.98|1.98|1.98|1.96|2.03|2|2.03|2.03|2.06|2.08|2.08|2.1|2.08|2.1|2.08|2.11|2.08|2.05|2.07|2.05|2.09
08641|953093|/equities/dairy-farm-intl-holdings|STI||2.75|2.8|2.8|2.8|2.81|2.83|2.75|2.76|2.76|2.76|2.74|2.77|2.77||2.73|2.71|2.74|2.76|2.75|2.77|2.8|2.92|2.91|2.96|2.93|2.94|2.94|2.97|2.94|2.97|2.89|2.89|2.99|2.98||2.99|2.99|2.92|2.89|2.91|2.94|2.93|2.98|2.98|2.97|2.97|2.93|2.96|2.93|2.93|2.95|2.91|2.9|2.91|2.9|2.9|2.91|2.84|2.82|2.85|2.81|2.76|2.74|2.7|2.72|2.73|2.69|2.69|2.68|2.75|2.81|2.78|2.81|2.75||2.75|2.66|2.69|2.62|2.74|2.74|2.8|2.72|||2.72|2.72|2.64|2.68|2.69|2.71|2.72|2.77|2.77|2.76||2.76|2.74|2.76|2.82|2.88|2.98|2.99|2.99|3.02|2.96|2.82|2.81|2.78|2.63|2.63|2.66|2.59|2.56|2.51|2.39|2.38|2.36|2.34|2.4|2.42|2.51|2.41|2.43|2.46|2.64|2.67|2.64|2.65|2.65|2.66|2.64|2.77|2.74|2.81|2.84|2.88|2.89|2.9|2.89|2.84|2.9|2.91|2.87|2.76|2.73|2.7|||2.67|2.68|2.7|2.84|2.86|2.89|2.88|2.88|2.89|2.85|2.82|2.77|2.86|2.9|2.9|2.89|2.91|2.97|2.95|2.93|2.93|2.86|2.85|2.85|2.9|2.8|2.73|2.75|2.69|2.73|2.63|2.74|2.75|2.82|2.89|2.95|2.99|3.01|3.04|3.04|3.03|3.05|2.99|3.04|3.12|3.19|3.18|3.2|3.2|3.17|3.21|3.31|3.34|3.32|3.34|3.37|3.38|3.37|3.39|3.43|3.43|3.41||3.47|3.55|3.55|3.57|3.53|3.63|3.61|3.6|3.62|3.61|3.65|3.65|3.51|3.51|3.52|3.52|3.44|3.42|3.36|3.35|3.36|3.32|3.34|3.37|3.41|3.39|3.39|3.44|3.44|3.47|3.48|3.45|3.46|3.5|3.5|3.5|3.53|3.57|3.61
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||4.89|4.9|4.89|4.9|5|4.91|4.91|4.99|4.97|4.97|4.97|5.06|5.06||5.12|5.19|5.16|5.21|5.22|5.23|5.19|4.86|4.93|4.89|4.92|4.9|4.9|4.95|4.91|4.92|4.84|4.85|4.92|4.95||5.01|4.93|4.96|5.07|5.08|5.06|5.02|5.13|5.06|4.93|4.9|4.91|4.88|4.88|4.82|5|4.72|4.77|4.86|4.96|5.09|5.01|5.3|5.2|5.13|5.17|4.92|4.88|4.64|4.62|4.65|4.62|4.66|4.71|4.73|4.82|4.71|4.74|4.66||4.61|4.59|4.71|4.68|4.72|4.72|4.83|4.73|||4.69|4.75|4.6|4.65|4.6|4.71|4.72|4.77|4.82|4.78||4.86|4.87|4.88|4.92|4.93|5.01|5.08|5.2|5.08|5.03|4.9|5.04|5.01|5.03|5.08|4.94|4.95|4.93|4.93|4.97|4.91|4.85|4.84|5.05|5.11|5.2|5.11|5.13|5.24|5.41|5.4|5.36|5.42|5.39|5.55|5.57|5.69|5.61|5.61|5.58|5.71|5.7|5.71|5.71|5.61|5.72|5.55|5.53|5.58|5.59|5.7|||5.4|5.47|5.51|5.5|5.46|5.49|5.45|5.45|5.5|5.46|5.42|5.45|5.43|5.45|5.5|5.43|5.5|5.44|5.42|5.35|5.26|5.2|5.28|5.22|5.22|5.17|5.2|5.17|5.11|5.21|5.07|5.2|5.31|5.41|5.44|5.48|5.48|5.54|5.51|5.56|5.51|5.53|5.48|5.51|5.4|5.56|5.52|5.63|5.7|5.71|5.75|5.78|5.72|5.78|5.75|5.73|5.68|5.67|5.66|5.7|5.72|5.69||5.61|5.52|5.48|5.51|5.41|5.41|5.34|5.16|5.23|5.16|5.1|5.07|5.02|5.02|4.95|4.93|4.92|4.93|4.92|4.86|4.84|4.85|4.86|4.81|4.8|4.75|4.78|4.79|4.67|4.61|4.42|4.4|4.33|4.53|4.66|4.68|4.63|4.75|4.8
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||1.38|1.38|1.38|1.41|1.43|1.43|1.45|1.44|1.46|1.45|1.42|1.45|1.43||1.42|1.43|1.42|1.39|1.42|1.43|1.44|1.42|1.37|1.37|1.36|1.35|1.34|1.33|1.34|1.34|1.34|1.35|1.36|1.37||1.37|1.37|1.37|1.34|1.35|1.35|1.33|1.35|1.36|1.37|1.35|1.35|1.34|1.35|1.32|1.33|1.33|1.28|1.28|1.3|1.33|1.34|1.35|1.36|1.35|1.34|1.36|1.37|1.36|1.36|1.33|1.32|1.33|1.34|1.34|1.35|1.35|1.36|1.35||1.35|1.37|1.4|1.4|1.45|1.44|1.45|1.43|||1.45|1.46|1.45|1.44|1.46|1.47|1.46|1.45|1.44|1.45||1.46|1.44|1.44|1.45|1.46|1.45|1.44|1.49|1.49|1.48|1.46|1.48|1.47|1.46|1.45|1.47|1.46|1.44|1.44|1.42|1.45|1.42|1.42|1.44|1.46|1.44|1.43|1.42|1.42|1.45|1.45|1.44|1.41|1.4|1.41|1.39|1.41|1.41|1.43|1.41|1.43|1.42|1.41|1.4|1.41|1.43|1.41|1.4|1.39|1.4|1.39|||1.37|1.37|1.39|1.44|1.43|1.44|1.45|1.45|1.45|1.46|1.45|1.45|1.46|1.47|1.45|1.45|1.49|1.48|1.52|1.53|1.53|1.52|1.52|1.52|1.5|1.49|1.49|1.48|1.49|1.49|1.48|1.5|1.5|1.5|1.5|1.5|1.52|1.52|1.5|1.5|1.49|1.48|1.45|1.48|1.47|1.48|1.49|1.51|1.51|1.49|1.47|1.48|1.48|1.5|1.5|1.52|1.51|1.52|1.49|1.51|1.53|1.53||1.52|1.52|1.5|1.52|1.5|1.49|1.49|1.48|1.49|1.48|1.48|1.48|1.48|1.51|1.51|1.48|1.48|1.46|1.46|1.47|1.46|1.47|1.5|1.51|1.52|1.52|1.52|1.52|1.52|1.51|1.51|1.51|1.48|1.49|1.49|1.47|1.49|1.46|1.5
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||1.86|1.87|1.89|1.9|1.92|1.94|1.92|1.92|1.91|1.94|1.92|1.94|1.92||1.93|1.92|1.93|1.94|1.9|1.93|1.9|1.88|1.86|1.85|1.84|1.84|1.8|1.8|1.8|1.79|1.78|1.78|1.83|1.81||1.8|1.81|1.81|1.8|1.83|1.85|1.83|1.86|1.87|1.85|1.85|1.8|1.81|1.8|1.79|1.77|1.79|1.77|1.76|1.8|1.81|1.83|1.83|1.81|1.81|1.8|1.78|1.78|1.78|1.81|1.77|1.74|1.76|1.77||1.81|1.8|1.82|1.81||1.76|1.73|1.79|1.83|1.86|1.88|1.87|1.87|||1.87|1.89|1.87|1.9|1.9|1.92|1.9|1.89|1.86|1.87||1.89|1.88|1.86|1.87|1.9|1.89|1.91|1.93|1.91|1.89|1.89|1.91|1.92|1.9|1.91|1.9|1.88|1.87|1.9|1.88|1.88|1.84|1.82|1.84|1.84|1.84|1.81|1.8|1.82|1.83|1.86|1.84|1.84|1.81|1.8|1.8|1.85|1.85|1.86|1.85|1.84|1.82|1.85|1.81|1.83|1.83|1.83|1.82|1.79|1.82|1.8|||1.8|1.81|1.86|1.85|1.83|1.84|1.86|1.86|1.85|1.84|1.84|1.83|1.86|1.84|1.82|1.82|1.82|1.82|1.84|1.82|1.92|||||2|1.99|1.99|1.96|1.98|1.98|2.02|2.01|2.02|2.03|2.03|2.06|2.06|2.05|2.04|2.02|2.03|2.03|2.04|2.04|2.09|2.12|2.16|2.15|2.14|2.12|2.14|2.12|2.1|2.11|2.12|2.12|2.13|2.11|2.13|2.13|2.14||2.14|2.19|2.18|2.19|2.16|2.17|2.16|2.16|2.14|2.14|2.14|2.14|2.14|2.15|2.13|2.12|2.08|2.07|2.09|2.1|2.06|2.05|2.08|2.05|2.07|2.07|2.1|2.14|2.12|2.14|2.13|2.13|2.1|2.12|2.09|2.07|2.09|2.07|2.08
08645|8961|/equities/singapore-airlines|STI||5.38|5.38|5.36|5.38|5.37|5.39|5.44|5.44|5.42|5.39|5.41|5.44|5.4||5.43|5.42|5.43|5.42|5.4|5.42|5.45|5.36|5.35|5.31|5.33|5.37|5.38|5.39|5.35|5.31|5.22|5.2|5.23|5.19||5.19|5.15|5.1|5.08|5.13|5.13|5.1|5.13|5.19|5.16|5.15|5.13|5.14|5.21|5.12|5.08|5.12|5.13|5.13|5.18|5.32|5.36|5.45|5.45|5.46|5.47|5.48|5.51|5.54|5.51|5.5|5.49|5.48|5.5|5.48|5.47|5.38|5.43|5.33||5.16|5.17|5.25|5.23|5.32|5.37|5.48|5.46|||5.5|5.48|5.5|5.5|5.53|5.52|5.52|5.5|5.44|5.4||5.46|5.4|5.36|5.37|5.43|5.4|5.44|5.56|5.52|5.5|5.5|5.51|5.5|5.5|5.46|5.4|5.18|5.16|5.17|5.16|5.2|5.13|4.99|5.03|5.05|5.02|4.96|4.87|4.97|5.04|5.12|5.07|5.11|5.09|5.07|4.94|5.27|5.26|5.39|5.42|5.41|5.33|5.27|5.21|5.31|5.35|5.32|5.33|5.26|5.1|5.1|||5|4.96|4.96|5.04|4.98|5.06|5.11|5.05|5.07|5.05|5.11|5.06|5.04|5.02|5.05|5.01|4.97|5.01|5.03|5.06|5.01|4.99|4.97|5.01|4.98|4.95|4.93|4.91|4.84|4.89|4.81|4.87|4.91|4.92|4.93|4.96|4.95|5.07|5.01|4.99|4.89|4.87|4.84|4.82|4.87|4.91|5.05|5.25|5.28|5.27|5.3|5.31|5.36|5.34|5.39|5.39|5.34|5.45|5.42|5.48|5.47|5.28||5.23|5.2|5.22|5.2|5.2|5.23|5.23|5.27|5.3|5.24|5.38|5.48|5.51|5.55|5.55|5.54|5.49|5.52|5.13|5.08|5.07|5.1|5.09|4.98|5.04|5.03|5|5.05|5|5.04|4.95|4.97|4.8|4.83|4.92|4.86|4.92|4.92|4.99
08646|955406|/equities/sats-ltd|STI||4.11|4.13|4.11|4.14|4.12|4.12|4.16|4.21|4.19|4.07|4.05|4.09|4.07||4.05|4.06|4.01|4.01|3.96|3.98|3.97|3.92|3.93|3.97|3.93|3.99|4.02|4.05|4.01|4|4.02|4|4.01|4.03||3.98|3.89|3.85|3.88|3.89|3.89|3.9|3.91|3.98|3.97|3.97|3.96|3.98|4.01|3.97|3.92|3.93|3.94|3.95|4|4.09|4.12|4.12|4.04|4.09|4.1|4.14|4.26|4.38|4.53|4.51|4.56|4.48|4.54|4.55|4.56|4.41|4.42|4.4||4.33|4.27|4.38|4.41|4.47|4.45|4.5|4.55|||4.55|4.67|4.63|4.61|4.59|4.48|4.47|4.37|4.32|4.34||4.32|4.33|4.26|4.29|4.29|4.28|4.32|4.38|4.31|4.29|4.34|4.36|4.34|4.38|4.24|4.17|3.97|3.96|3.99|3.95|3.98|3.93|3.84|3.91|3.92|3.9|3.88|3.88|3.81|3.91|3.96|3.95|4|3.97|4.05|3.97|4.18|4.21|4.24|4.2|4.2|4.15|4.09|4.02|4.05|4.04|4.02|4.05|4.06|3.97|3.94|||3.91|3.85|3.89|3.91|3.92|3.98|3.99|3.94|3.96|3.98|4.05|3.94|3.92|3.91|3.98|3.9|3.88|3.89|3.91|3.94|3.9|3.89|3.9|3.9|3.91|3.86|3.86|3.85|3.8|3.81|3.79|3.83|3.87|3.85|3.85|3.88|3.9|3.93|3.89|3.94|3.89|3.92|3.82|3.85|3.8|3.9|3.98|4.07|4.08|4.1|4.12|4.11|4.13|4.11|4.13|4.1|4.14|4.2|4.21|4.25|4.28|4.18||4.18|4.2|4.2|4.19|4.19|4.23|4.24|4.28|4.28|4.24|4.26|4.34|4.35|4.35|4.36|4.37|4.37|4.33|4.17|4.13|4.17|4.22|4.16|4.1|4.16|4.16|4.16|4.16|4.14|4.13|4.05|4.03|3.89|3.94|3.96|3.9|3.95|3.92|3.97
08647|8957|/equities/jardine-cycle---carriage|STI||33.4|33.26|32.84|32.58|32.49|32.32|31.9|31.9|30.98|30.61|31.19|31.42|31.37||30.93|30.8|30.9|30.43|29.9|29.41|28|27.25|27.12|27.45|27.44|27.28|27.43|27.75|27.02|27.41|26.7|26.55|26.6|27.18||26.94|26.91|26.71|26.72|27.75|28.1|28.29|28.38|28.29|28.8|28.77|28.79|29.09|29.89|29.68|30.18|31.11|30.86|30.85|31.2|32|31.8|31.04|30.8|29.87|29.9|29|29.43|29.3|28.85|29.39|29.01|28.74|28.58|28.84|29.42|29.25|29.62|29.15||28.99|28|28.56|28.6|28.82|29.71|29.65|30|||29|29.1|26.83|26.28|26.61|26.97|26.87|25.5|25.32|25.38||25.45|25.48|25.13|25.41|25.61|25.4|25.58|25.45|25.02|25.05|25.03|24.94|24.82|24.56|24.56|24.45|24.25|23.77|23.5|23.42|23.22|23.38|22.73|22.88|22.86|22.9|23.25|22.77|21.99|22.17|22.78|22.83|22.48|21.84|21.8|21.78|22.56|22.05|22.41|22.54|22.46|22.25|22|21.8|22|22.17|21.98|21.8|21.34|21.18|20.85|||20.29|20.33|20.44|20.29|20.16|20.42|20.6|20.78|20.76|20.72|20.9|20.77|20.96|20.8|20.72|20.6|20.66|20.88|20.45|20.71|20.53|20.6|20.72|20.72|20.61|20.6|20.74|20.66|20.45|20.69|20.4|20.82|21.2|21.27|21.2|21.13|21.24|21.22|21.05|21.23|21.05|21.01|20.76|20.96|21.18|21.48|21.71|22.33|22.31|22.64|22.85|22.8|22.98|22.85|22.84|22.79|22.79|22.71|22.84|22.61|22.65|22.39||22.03|22.43|22.47|22.5|22.48|22.5|22.6|22.47|22.65|22.52|22.91|23.3|23.29|23.04|23.65|21.92|21.73|21.6|21.39|21.03|20.75|19.62|19.55|19.41|19.38|19.28|19.02|19.12|19.18|19.27|19.26|19.45|19.29|19.63|19.87|19.94|20.05|20.04|20.06
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||51.83|51.36|52.03|52.16|52.45|52.27|51.81|51.46|50.67|50.13|51.2|54.74|53.79||53.91|53.79|54.03|54.6|56.26|54.11|52.79|53.51|52.69|53.01|53.92|55.3|55.04|54.27|53.54|52.15|52.1|51.64|52.52|52.56||51.88|53.01|51.79|51.77|52.63|52.75|52.56|52.58|52.43|53.3|52.07|51.67|51.9|51.15|51|50.06|52.5|53.18|53.68|54.76|57.23|58.89|58.38|57.48|57.43|57.43|57.03|58.91|58.04|59|57.76|55.5|55|55.84|54.97|55.61|53.26|53.65|53||52.09|51.28|52.95|53.59|54.12|53.78|54.47|53.5|||53.13|55.92|54.81|54.1|54.87|55.39|55.5|56.07|56.03|55.54||56.59|56.2|56.02|56.2|56.85|56.92|57.17|56.86|57.2|57.11|55|56.98|59.12|57.46|58.92|57.83|58.17|54.62|55.41|56|55.49|54.87|54.7|54.5|54.8|56.02|55.94|56.41|57.05|58.09|59.12|59.98|59.55|59.63|59.61|58.46|60.06|59.3|60|60.12|60.34|60.28|60.21|60.23|60.21|60.35|60|61.42|60.96|60.15|60.35|||58.84|59.88|59.38|59.67|59.8|59.3|59.6|59.12|58.54|59.12|59.06|59|58.73|58.66|58|57.52|57.52|57.76|55.8|55.34|55.65|55.01|55.58|55.95|55.64|55.61|55.69|55.72|55.24|56.01|54.54|55.33|55.65|55.69|55.76|55.4|56.16|55.8|54.14|54.62|55.62|56.72|56.91|57.64|56.59|58.37|58.5|59.99|60|60.45|60.88|60.12|60.92|60.85|60.71|60.07|60|60|60|59.31|59.6|59.6||57.64|59.64|58|57.93|56.96|57.1|56.29|56.82|57.44|56.95|57.58|57|56.1|55.54|55.38|55.26|54.41|53.76|53.69|52.99|52.66|51.9|52.09|51.38|53.04|51.03|50.08|50.63|50.78|51.45|51.11|51.62|51.42|52.26|53.29|52.77|54|54.38|54.6
08649|955053|/equities/banyan-tree-holdings-ltd|STI||0.3|0.3|0.3|0.3|0.295|0.295|0.3|0.305|0.295|0.3|0.295|0.295|0.29||0.295|0.295|0.295|0.29|0.285|0.285|0.285|0.28|0.275|0.275|0.275|0.28|0.27|0.265|0.265|0.26|0.255|0.265|0.265|0.265||0.265|0.265|0.27|0.265|0.265|0.265|0.26|0.26|0.26|0.27|0.265|0.26|0.26|0.255|0.255|0.26|0.26|0.26|0.255|0.265|0.265|0.275|0.275|0.275|0.275|0.27|0.27|0.27|0.27|0.27|0.275|0.28|0.28|0.275|0.265|0.27|0.27|0.275|0.28||0.275|0.275|0.285|0.285|0.28|0.285|0.285|0.29|||0.29|0.285|0.285|0.295|0.29|0.295|0.3|0.295|0.295|0.295||0.295|0.295|0.3|0.295|0.3||0.3|0.305|0.3|0.3|0.3|0.305|0.3|0.3|0.3|0.3|0.3|0.295|0.295|0.3|0.3|0.3|0.295|0.3|0.3|0.295|0.3|0.3|0.3|0.3|0.31||0.305|0.3|0.305|0.295|0.31|0.31|0.31|0.31|0.31|0.305|0.305|0.31|0.31|0.315|0.31|0.31|0.31|0.3|0.315|||0.315|0.31|0.315||0.315|0.315|0.315|0.315|0.325|0.32|0.325|0.315|0.32|0.32|0.32|0.315|0.32|0.32|0.32|0.315|0.32|0.32|0.315|0.315|0.315|0.325|0.325|0.32|0.315|0.32|0.315|0.325|0.32|0.32|0.325|0.33|0.33|0.33|0.33|0.335|0.335|0.335|0.335|0.34|0.33|0.335|0.35|0.355|0.35|0.355|0.35|0.36|0.355|0.35|0.355|0.36|0.355|0.365|0.365|0.35|0.35|0.345||0.34|0.34|0.345|0.34|0.335|0.345|0.34|0.335|0.34|0.345|0.35|0.34|0.35|0.345|0.35|0.355|0.345|0.33|0.325|0.325|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.315|0.32|0.32|0.32|0.315|0.32|0.32|0.32|0.32|0.33|0.32|0.32
08650|24050|/equities/africa-israel-residences|TA125||17420|17830|18190|17610|17680|17700|18090|17830|18550|19500|19910|20140|20670|19970|20370||19550|19350|19680|18900|19670|19260|19280|19130|19370|19030|18680|18330|18180|18060|17200|16990|17600|18270|17870|18300|18260|18000|18180|18510|18490|18000|17960|18250|18770|19160|18250|18160|17940|16950|17450|17330|17780|16700|16660|17110|17550|18000|18570|19050||19510|19700|19600|19800|19940|19310|18740|20040|20220|20260|20230|20990|21000|21130|19590|19550|20160|20760|19960|20540|||21590|21200|22550|23670|23940|24080|23400|24010||24940|23570|23000|22770|22810|23650|23450|23100|23390|23400|24000|24690|24260|23000|22120|22120|22600|21370|21870|22710|23310|23510|22540|23060||21900|21380|20500|21470|21300|21210|20800|21260|21410|21500|22290|21620|20980|21000|20100|20510|21150|21750|22070|22520|23000|22130|22330|22000|22820|23220|22310|22670|22910|23240|22800|22340|22300|22600|23290|23890|22900|22620|24800|25870|24200|23800|24200|24090|24100|23050|22400|21300|21950|21800|21070|20130|20350|20040|19970|19970|20010|20010|20020|20040|20090|20130|20000|21100|21100|20720|20390|20240|20200|20100|19900|19520|18850|18310|18250|18700|18420|18910|18850|20000|19570|19950|20100|18880|19120|19290|19880|20670|22000|21500|20990|21000|19990|19630|18970|18500|18270|18170|16980|17250|17510|17540|17400|16790|16660|16520|16360|16400|16220|16600|16730|16130|16170|16380|16470|16230|16350|16530|17060|17140|17840|||18120|17590|16970|||16530|||16050|16420|16590
08651|10875|/equities/airport-city|TA125||6894|6999|6929|6845|6963|7001|7136|6950|6963|6950|6887|6989|6900|6700|6711||6529|6526|6460|6650|6630|6479|6328|6399|6423|6374|6329|6214|6175|6084|6084|6072|6134|6148|6142|6219|6170|6049|5907|5990|6021|5958|6221|6075|6259|6290|6141|6235|5935|5892|5860|5565|5680|5580|5580|5610|5762|5896|5710|5866||5985|6223|6196|6400|6488|6300|5945|6103|6406|6395|6175|6299|6420|6241|6365|6303|6500|6475|6389|6492|||6790|6860|7266|7500|7493|7561|7442|7441||7477|7500|7331|7365|7312|7330|7350|7352|7375|7415|7401|7620|7502|7471|7299|7323|7486|7280|7362|7465|7530|7550|7400|7395||7221|7311|7070|6988|7086|7225|7005|7141|7288|7280|7360|7330|7258|7235|7127|7430|7560|7713|7673|7600|7658|7481|7419|7390|7613|7640|7435|7500|7583|7733|7739|7582|7670|7719|7661|7774|7622|7657|7878|8121|7803|7711|7716|7589|7631|7490|7400|7070|7091|7114|7140|7138|7080|7019|6969|7026|7061|7061|7092|7022|7000|6931|6954|7024|7020|6900|6990|7050|7134|7134|7151|7149|7126|7049|6877|6922|6593|6560|6530|6627|6650|6720|6798|6814|6813|6780|6775|6762|6719|6498|6604|6638|6680|6730|6650|6466|6415|6353|6119|6028|6062|5990|5931|5873|5915|5850|5877|5866|5915|5920|5926|5848|5800|5831|5717|5699|5759|5800|5823|5834|5891|||5900|5919|5976|||5982|||5999|6000|5934
08652|24044|/equities/allot-communications-ta|TA125||1513|1467|1486|1510|1483|1481|1496|1497|1540|1784|1819|1777|1811|1827|1834||1813|1725|1712|1713|1745|1751|1761|1805|1809|1812|1830|1749|1724|1727|1722|1705|1723|1724|1745|1730|1783|1793|1737|1714|1716|1746|1732|1772|1807|1832|1753|1756|1836|1825|1824|1825|1805|1804|1756|1756|1812|1792|1763|1756||1866|1767|1740|1778|1777|1770|1764|1766|1809|1849|1950|1808|1559|1795|1768|1703|1687|1777|1793|1874|||1985|1950|1896|1972|2032|1998|2043|2041||2119|2131|2275|2303|2301|2132|2187|2186|2276|2602|2601|2740|2760|2683|2735|2673|2646|2588|2607|2660|2622|2695|2678|2519||2508|2542|2520|2440|2476|2477|2430|2455|2516|2619|2519|2567|2591|2640|2422|2507|2525|2482|2496|2557|2620|2560|3263|3321|3335|3094|2950|2748|2784|2761|2955|3065|2895|2792|2872|2907|2844|2860|3040|3243|3210|3422|3437|3483|3715|3779|3838|3530|3820|3771|3752|3848|3831|3738|3690|3655|3729|3902|3895|3800|3719|3561|3486|3565|3722|3748|3630|3657|3574|3679|3713|3529|3349|3341|3472|3656|3578|3667|3573|3664|3601|3687|3736|3694|3591|3687|3665|3737|3790|3877|4006|4153|4855|4810|4651|4695|4807|4650|4673|4655|4666|4779|4747|4689|4838|4809|4695|4730|4854|4632|4653|4898|4900|5165|5161|4828|4898|4815|4823|4820|4826|||4904|4941|4854|||4840|||5138|4831|4801
08653|10870|/equities/alony-hetz-ord1|TA125||5308|5450|5470|5313|5266|5393|5561|5507|5640|5575|5600|5572|5349|5130|5000||4877|4850|4800|4930|4985|4891|4957|4918|4981|5000|4954|4880|4780|4700|4735|4712|4642|4737|4650|4705|4690|4580|4586|4730|4700|4376|4520|4500|4551|4704|4537|4614|4430|4351|4390|4255|4399|4330|4360|4450|4590|4711|4600|4730||4650|4833|4838|4920|4968|4750|4551|4730|4919|4955|4786|4925|4984|4880|4920|4983|5056|5139|5001|5020|||5100|5145|5363|5500|5500|5493|5555|5398||5470|5454|5405|5374|5335|5251|5243|5280|5290|5319|5300|5440|5397|5400|5313|5361|5540|5407|5552|5653|5577|5657|5608|5710||5692|5550|5378|5450|5579|5705|5579|5590|5654|5650|5706|5650|5620|5521|5369|5652|5644|5720|5684|5650|5700|5621|5629|5506|5645|5720|5628|5700|5745|5819|5878|5800|5880|5950|5907|5930|5699|5707|5810|5925|5850|5978|6043|5970|6019|5950|5780|5700|5800|5901|5940|5940|5857|5927|5793|5760|5840|5669|5595|5542|5451|5370|5329|5401|5457|5400|5340|5420|5485|5482|5450|5434|5350|5401|5394|5460|5402|5435|5385|5471|5440|5435|5544|5482|5510|5490|5530|5445|5418|5297|5330|5390|5440|5433|5422|5358|5280|5275|5205|5159|5135|5140|5145|5131|5155|5152|5145|5048|5063|5170|5180|5025|4959|4920|4833|4798|4867|4914|4984|4960|5003|||5108|5133|5080|||5080|||5062|5073|5080
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||1071|1101|1103|1090|1085|1105|1140|1119|1144|1129|1130|1118|1100|1068|1090||1059|1060|1010|1026|1007|965|904.1|900.5|919.5|899|879.3|872.6|866.9|892.2|918.1|925.1|942.8|955.9|942|962.4|925|929.6|936.2|951|955|924.6|976.6|1008|1012|1040|1021|1025|1020|998|984.7|972.5|977.3|972.8|951|979|1000|1016|1118|1113||1099|1106|1130|1072|1048|1038|991.9|1000|1043|1047|1040|1098|1137|1095|1111|1101|1147|1114|1060|1105|||1166|1200|1262|1308|1361|1410|1396|1415||1455|1435|1430|1437|1443|1458|1462|1460|1502|1493|1525|1602|1630||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08655|10873|/equities/amot-investments|TA125||2394|2473|2471|2413|2423|2474|2545|2517|2549|2551|2524|2549|2478|2382|2318||2266|2266|2247|2286|2260|2293|2297|2280|2274|2284|2284|2254|2245|2206|2179|2160|2134|2203|2162|2197|2184|2166|2155|2192|2192|2098|2131|2120|2141|2173|2136|2138|2072|2047|2045|2000|2035|1996|1968|1975|2065|2107|2081|2152||2158|2223|2233|2269|2290|2222|2158|2186|2210|2298|2259|2293|2315|2285|2285|2301|2332|2306|2259|2260|||2323|2373|2460|2554|2541|2568|2543|2476||2506|2460|2441|2441|2421|2400|2376|2406|2387|2415|2464|2465|2441|2426|2402|2426|2470|2400|2417|2463|2420|2432|2433|2530||2520|2490|2418|2380|2412|2483|2461|2461|2495|2490|2503|2491|2465|2453|2493|2580|2544|2570|2550|2586|2590|2587|2570|2511|2578|2588|2527|2560|2639|2643|2670|2668|2670|2699|2650|2695|2647|2715|2746|2770|2793|2760|2801|2788|2755|2758|2708|2644|2675|2734|2748|2705|2629|2603|2528|2511|2532|2522|2490|2481|2447|2444|2423|2472|2471|2460|2428|2450|2487|2496|2496|2514|2477|2468|2440|2451|2441|2425|2422|2480|2473|2445|2455|2462|2480|2460|2487|2489|2477|2471|2494|2531|2568|2561|2536|2495|2477|2450|2440|2411|2400|2399|2399|2378|2386|2360|2368|2355|2355|2368|2378|2332|2300|2263|2247|2229|2257|2269|2306|2283|2308|||2311|2323|2322|||2345|||2381|2460|2480
08656|11886|/equities/inventec|TA125||3460|3470|3500|3410|3393|3399|3390|3318|3323|3390|3400|3360|3280|3172|3350||3199|3140|3105|3182|3133|3078|3038|3003|3070|3037|2759|2688|2679|2660|2556|2566|2649|2584|2563|2567|2596|2533|2453|2463|2487|2429|2394|2409|2405|2435|2387|2457|2521|2529|2513|2483|2520|2465|2450|2414|2467|2486|2451|2528||2466|2458|2453|2549|2605|2582|2563|2571|2602|2669|2642|2775|2665|2590|2575|2482|2534|2334|2445|2460|||2605|2688|2538|2571|2561|2584|2534|2519||2586|2575|2562|2608|2591|2567|2599|2596|2547|2580|2611|2667|2691|2710|2768|2619|2742|2567|2486|2479|2470|2570|2450|2577||2402|2370|2446|2510|2583|2492|2334|2396|2433|2398|2360|2389|2437|2450|2332|2559|2570|2701|2836|2900|2820|2665|2780|2620|2402|2466|2465|2600|2729|2465|2430|2358|2298|2305|2341|2374|2350|2422|2540|2720|2543|2500|2540|2630|2747|2781|2740|2645|2742.0149|2941.344|3078.196|3074.23|2971.094|2826.3081|2474.259|2391.949|2496.0759|2566.4861|2688.4629|2682.5129|2711.272|2714.2471|2762.8401|2847.1331|2865.9751|2831.2661|2813.416|2851.1001|3023.6541|3092.0801|3094.063|3038.5291|2967.1279|2934.4021|2889.7759|2904.6509|2918.5349|2926.468|3014.728|3062.3291|3124.8059|3136.7061|3132.739|3029.604|3151.5811|3082.1631|3089.105|3193.2319|3224.9661|3201.166|3247.7749|3193.2319|3222.9829|3353.885|3272.5669|3340.002|3394.5449|3448.0959|3088.113|3172.407|3169.4319|3225.958|3292.4009|3367.769|3471.896|3401.4861|3465.946|3506.605|3580.9819|3571.0649|3502.6379|3699.9839|3631.5581|3599.824|3213.0659|3158.5229|3262.6499|2935.394|2776.7241|2915.5601|2991.9199|||3162.49|3341.9851|3520.489|||3481.813|||3779.3191|3927.0811|4087.7339
08657|1168294|/equities/aquarius-engines-am|TA125||867.7|896.3|862|877.5|880.5|887.3|897.3|908.9|874.6|894.6|872.9|884.2|925.7|928.2|878.8||826|897.3|851.6|859.5|913.8|960.7|983|990.4|998|1008|973.7|954.6|973.6|1005|1105|1079|1138|1220|1277|1368|1380|1473|1452|1526|1524|1529|1668|1691|1787|1773|1736|1779|1718|1666|1676|1597|1618|1607|1596|1675|1844|1929|1948|1978||1897|1843|1844|1894|1942|1960|1954|1960|2007|1968|1821|1811|1750|1697|1706|1656|1698|1676|1640|1612|||1619|1661|1707|1787|1791|1949|1968|1932||1997|1974|1940|1993|2032|2023|2002|2019|2117|2111|2038|1924|1849|1773|1673|1661|1675|1741|1743|1748|1846|1738|1663|1608||1639|1714|1803|1818|1883|1950|2012|2119|2120|2161|2272|2246|2194|2161|2069|2098|2032|2015|2130|2209|2205|2404|2579|2678|2748|2762|2768|2800|2824|2826|2718|2595|2259|2274|2355|2479|2392|2388|2680|2913|2950|3048|3187|3262|3402|3540|3665|3547|3585|3601|3676|3601|3677|3478|3362|3355|3470|3424|3500|3513|3476|3431|3419|3605|3652|3572|3622|3731|3884|3942|3915|3952|3860|3861|3850|3987|3941|3964|3862|4017|3967|3981|4056|3924|3975|3954|3974|3993|4101|4135|4129|4212|4127|4106|4104|4125|4080|3948|3859|3850|3850|3967|4018|4084|4145|3999|3912|3926|3730|3729|3714|3664|3610|3383|3170|3081|3137|3137|3236|3305|3353|||3380|3408|3435|||3538|||3569|3672|3690
08658|942781|/equities/arad-investment|TA125||45470|46910|47220|45400|44810|45420|46170|46180|47100|46320|45700|45350|45450|44150|43000||42360|42690|43000|41900|41780|40960|41060|40990|41500|42280|42320|40790|39870|39800|39840|40300|41230|40480|40660|40820|40150|39720|39960|40060|38750|38700|38670|38870|38230|37880|35930|37250|36580|35250|35540|34150|35980|34880|35610|37130|39430|39710|38000|39140||38990|39700|38900|37600|37690|36240|36140|36770|38250|38490|38210|40060|41220|40930|40410|40150|40730|40960|39810|41140|||43580|42850|44000|45100|44480|44570|45000|44530||44860|44600|44910|45270|44950|44280|45200|44340|45000|44300|44990|45980|45340|45870|44450|43410|44300|44350|44340|44950|44570|44900|45060|44670||43200|43540|43300|43130|44930|44820|43190|44000|44330|44720|45270|44490|44880|43900|44000|45220|44650|44150|44400|44890|44710|44400|44320|44540|45910|45930|46300|46530|46000|45700|46950|46790|45490|45540|45410|45410|45000|44700|45700|46250|46150|46400|46500|46490|46400|45630|45250|45040|45570|45580|46500|45920|46450|45950|46090|45750|45840|45680|45700|45740|45220|44720|44600|45550|45250|44180|44200|42910|43210|43590|43500|43870|43430|42490|43050|43800|42520|42810|42500|42810|42000|39560|39990|39810|39160|38680|38750|38820|38670|38000|39090|39600|39440|39860|38600|38250|37950|37290|36820|35840|35740|35850|35910|35810|35920|35570|35670|34720|35100|35630|35500|35660|35800|35130|35200|34990|35970|35300|35730|35700|35800|||36050|36050|36170|||35930|||35790|35380|35020
08659|1173410|/equities/argo-properties-nv|TA125||10550|10640|10570|10540|10590|10620|10710|10420|10510|10990|10970|11300|10920|10680|10550||10100|9942|9850|9956|9500|9245|9154|9100|9001|9282|9104|8848|9000|8919|8859|9127|9664|9849|9895|9999|9699|9340|9001|9214|9247|8997|9000|9112|9350|9363|9170|9099|9020|8880|8899|8536|8951|8690|8600|8955|9538|9573|9408|9650||9820|9825|9890|9970|10100|9850|9436|9580|9775|9825|9366|9400|9450|9387|9393|9300|9300|9401|9100|9528|||10230|10150|10620|10900|11000|11070|11090|11160||11580|11220|11100|11080|11070|11080|10860|10750|10970|11000|11140|11200|11130|10790|10580|10910|11090|10780|11250|11440|11450|11600|11490|11970||11870|11850|11890|11890|11860|11700|10890|11070|11240|11360|11450|11300|11270|10950|10430|10800|11200|11620|11690|11910|12100|11990|11770|11610|12170|12110|12100|12790|13110|13800|14330|14310|13980|13760|13080|12540|11990|11850|12690|12900|12880|12960|13120|12890|12760|12690|12500|12200|12320|12500|12770|12500|12460|12020|11790|11730|11610|11660|11660|11580|11480|11480|11270|11540|11600|11230|11300|11480|11610|11570|11560|11320|11250|11120|10970|10920|10670|10670|10630|10910|10730|10670|10650|10470|10510|10590|10370|9922|10320|10170|10130|10200|10540|10680|10660|10450|10400|10010|10120|10160|10330|10290|10350|10320|10370|10170|10090|10140|10290|10250|10040|9969|9890|9850|9900|10350|10080|9993|10000|9958|10120|||10350|10590|10550|||10450|||10290|10420|10520
08660|940927|/equities/ashtrom-group|TA125||8239|8478|8650|8279|8325|8543|8687|8451|8491|8520|8472|8500|8300|8013|8120||7796|7749|7780|7959|7887|7811|7610|7654|7607|7607|7501|7625|7730|7700|7709|7690|7800|7899|7700|7670|7664|7476|7474|7680|7769|7688|7790|7790|7622|7700|7425|7374|6940|6836|6943|6519|6930|6538|6665|6907|7295|7300|7056|7356||7550|7831|8066|8047|7980|7770|7610|7790|8084|7959|7860|8173|8148|7900|8004|8000|8229|8169|8040|8249|||8488|8700|9171|9400|9370|9350|9306|9299||9440|9444|9277|9289|9189|9062|9051|9058|9124|9030|9097|9300|9399|9399|9452|9560|9680|9640|9680|9670|9683|9304|9150|9180||9000|8849|8460|8362|8501|8654|8427|8604|8780|8605|8771|8817|8879|8792|8470|9017|9011|9193|9122|9167|9176|8950|8877|8850|9240|9421|9419|9443|9380|9200|9400|8877|8818|8886|8724|9036|8794|8600|8990|9156|9155|9320|9400|9249|9150|9000|8764|8550|8831|8740|8650|8550|8590|8500|8440|8431|8400|8266|8130|8024|7912|7845|7850|8000|8065|7850|7830|7996|8039|7950|7945|7899|7618|7780|7830|7871|7700|7593|7550|7650|7590|7644|7849|7798|7768|7540|7545|7420|7370|7317|7391|7503|7578|7620|7335|7469|7479|7539|7567|7391|7399|7379|7308|7343|7334|7311|7399|7485|7536|7479|7470|7424|7247|7363|7250|7158|7294|7306|7413|7450|7347|||7315|7306|7472|||7609|||7402|7182|7229
08661|10973|/equities/audiocodes|TA125||7334|7496|7442|7381|7506|7551|7466|7299|7379|7452|7401|7490|7217|7166|7446||7269|7442|7443|8138|8276|8190|7996|8124|8175|8169|8170|7916|7664|7726|7769|7712|7643|7763|7800|7984|7991|7899|7706|7800|7844|7613|7684|7778|7641|7673|7580|7436|7400|7434|7351|7260|7335|7375|7531|7585|7895|7993|7846|7923||7646|7673|7661|7608|7628|7699|7516|7304|7200|7156|7200|7447|7175|6942|6880|6960|7200|7420|7389|7546|||7347|7750|8020|7869|7615|7815|7944|7971||8119|8061|8138|8054|8015|8107|8106|8055|8139|8097|8174|8336|8096|8030|8070|8341|8452|8472|8416|8631|8812|8910|8693|8891||8753|8580|8416|8616|8913|8989|8832|8819|8946|9181|9010|9022|9045|9149|8715|9024|8902|8851|9049|8974|8990|9082|9200|8877|9101|8793|8780|8854|8718|8777|9050|9655|9290|9171|9242|9341|9060|8965|9243|9817|9820|9966|10370|10280|10620|10550|10640|10410|10420|10360|10620|10840|11040|11070|10870|10900|10700|10790|10740|10860|10890|11050|10600|10890|10900|10780|10920|11120|11140|11050|11090|11090|10910|10860|10790|11030|10990|11220|11260|11030|11020|11170|11270|11140|11280|11270|11340|11200|11290|11350|11090|11010|11120|11160|11220|11250|11210|11170|11170|11000|10850|11010|11060|10830|11500|11610|11490|11610|11550|11880|11110|10950|10910|10680|10680|10450|10690|10400|10520|10520|10530|||10610|10380|10240|||10440|||10210|10130|10150
08662|11884|/equities/i.t.g.i-medical|TA125||1057|1030|973.4|1043|1043|1048|1062|1017|1037|1043|1071|1038|1071|1079|1078||1000|1031|1078|1088|1121|1073|1081|1089|1125|1164|1146|1210|1281|1346|1248|1264|1341|1293|1329|1374|1379|1339|1378|1375|1403|1429|1430|1437|1392|1392|1350|1364|1399|1294|1283|1253|1374|1404|1405|1394|1476|1561|1526|1567||1482|1497|1334|1354|1283|1192|1138|1151|1234|1282|1179|1256|1313|1257|1235|1214|1262|1280|1478|1558|||1763|1805|1900|2036|2038|2243|2300|2292||2379|2128|1979|1824|1771|1813|1916|2031|2340|2380|2351|2364|2443|2516|2611|2586|2467|2386|2311|2195|2153|2215|2150|2446||2172|1999|1831|1760|1833|1809|1730|1847|1930|1980|2037|2125|2027|2011|2020|2190|2380|2137|2233|2265|2243|2463|2490|2476|2680|2703|2680|2805|3045|3276|3150|3107|3119|3165|3230|3305|3262|3333|3679|3960|3950|3877|4045|4266|4466|4529|4580|4541|4651|4749|4837|4900|4900|4989|4849|4855|4902|5003|5191|5351|5173|5310|5302|5555|5590|5450|5492|5576|5600|5915|6039|6200|6104|6406|6452|6400|5962|5857|5600|5727|5937|6062|5830|5704|5593|5720|5864|5869|5909|5800|5879|6012|6201|6348|6281|6010|6127|6191|6276|6310|6661|6372|6265|5939|5350|4957|4909|4800|4957|5148|5144|4855|4434|4382|4360|4357|4486|4554|4600|4650|4786|||4717|4762|4591|||4715|||4792|4873|5000
08663|10878|/equities/azorim|TA125||1372|1400|1437|1395|1405|1459|1491|1441|1479|1508|1510|1510|1500|1435|1396||1336|1295|1275|1286|1296|1270|1268|1261|1281|1259|1270|1264|1263|1236|1255|1266|1292|1297|1304|1350|1345|1347|1337|1395|1384|1311|1394|1386|1378|1359|1322|1325|1275|1213|1174|1135|1194|1188|1188|1210|1262|1292|1323|1363||1341|1392|1400|1420|1458|1377|1359|1360|1425|1500|1470|1517|1589|1535|1530|1598|1611|1540|1472|1495|||1541|1571|1650|1740|1706|1772|1722|1791||1847|1800|1764|1726|1670|1722|1764|1715|1710|1770|1824|1896|1910|1838|1769|1769|1814|1805|1771|1799|1811|1800|1785|1794||1684|1633|1689|1679|1727|1713|1644|1605|1643|1627|1610|1610|1601|1630|1609|1691|1752|1824|1862|1905|1950|1870|1803|1820|1925|1951|1880|1950|2013|2018|2000|1980|1941|1975|1915|1930|1860|1800|1956|2041|1920|1918|1888|1859|1857|1850|1810|1793|1848|1847|1904|1940|1997|1950|1861|1836|1850|1835|1818|1810|1740|1765|1715|1778|1831|1805|1800|1796|1818|1819|1804|1823|1738|1702|1672|1691|1646|1612|1600|1672|1636|1612|1623|1598|1606|1579|1545|1569|1551|1511|1517|1539|1540|1550|1520|1480|1489|1460|1434|1412|1410|1401|1400|1396|1372|1340|1320|1271|1290|1308|1280|1265|1286|1296|1300|1300|1303|1348|1377|1380|1385|||1421|1410|1375|||1333|||1321|1341|1347
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||27780|28810|29170|28700|28650|29200|30010|29500|29900|29760|29050|29400|28480|27630|27270||26840|26670|26290|27190|26990|26850|26940|26890|26900|27100|27380|26930|26270|26180|25880|25500|25080|25080|25190|25270|25290|24950|24780|25300|25030|24440|24990|25150|25600|25710|25350|25700|24820|24460|24050|23280|23870|23150|23180|23420|24140|24440|23520|24160||24450|25240|24880|25420|25780|25290|23900|24520|25280|25200|25110|26050|26200|25630|25360|25740|26070|25920|25600|25320|||26300|26610|27740|28900|28650|28950|28810|28630||29450|28830|28660|28450|28250|28060|27850|28170|27870|28300|28500|29380|29500|28600|28180|28650|29190|28350|27740|28100|27720|28000|27950|27830||27690|27270|27320|26990|26880|27160|26680|27000|27480|27450|27780|27360|27400|27160|27120|28200|28210|28360|28250|28440|27950|27500|27790|27250|27700|28220|27210|27480|28080|28290|28670|28490|28480|28950|28600|29730|28950|29400|30050|30750|30210|30100|30370|30900|31330|30920|29790|29130|29920|30200|30230|30220|30000|30090|29700|29700|29800|29210|29500|29560|28850|28550|28110|29150|29150|28460|28700|29110|29430|28960|29270|29020|29000|28680|28650|29350|28790|29090|29160|29650|29880|29780|30400|30330|30380|30270|30680|30290|30130|30140|30190|30920|31520|31490|31170|30530|29840|29560|29430|29540|29730|29780|29630|29950|29590|29680|30000|30350|30500|30120|30680|30100|29800|29440|29100|29280|29440|29610|29800|29130|29560|||30000|30200|30620|||29950|||30270|29940|30330
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||3475|3496|3521|3524|3482|3501|3517|3411|3389|3355|3294|3230|3223|3133|3152||3127|3031|3034|3087|3163|3116|3116|3102|3161|3217|3244|3199|3090|3140|3071|3007|3040|3060|3074|3065|2978|2864|2865|2885|2926|2916|2985|3005|2939|2910|2865|2960|3040|2979|2963|2910|3024|3009|2923|3057|3164|3151|3116|3145||3083|3132|3072|3138|3150|3046|3010|3090|3136|3090|3124|3176|3176|3130|3073|3050|3021|2917|2896|2856|||2902|2925|3055|3118|3081|3103|3097|3131||3151|3141|3160|3137|3115|3144|3160|3129|3160|3156|3140|3209|3163|3204|3175|3224|3220|3183|3232|3264|3198|3194|3137|3125||3099|3022|3010|2910|2992|3056|3030|3201|3234|3261|3256|3300|3389|3388|3346|3459|3410|3400|3380|3349|3407|3386|3309|3280|3384|3381|3337|3328|3295|3270|3272|3220|3267|3332|3336|3365|3260|3220|3370|3491|3475|3426|3517|3590|3608|3529|3455|3350|3320|3380|3380|3350|3266|3261|3210|3161|3188|3160|3179|3182|3130|3098|3015|3080|3130|3085|3020|3060|3068|3079|3090|3187|3151|3120|3124|3128|3081|3074|3040|3079|3047|3096|3106|3008|3000|2973|2990|3044|3115|3060|3055|3081|3092|3115|3116|3090|3059|3071|3070|3110|3126|3103|3075|3085|3123|3042|3023|3009|3019|3033|3007|2999|2937|2858|2858|2848|2842|2845|2859|2850|2833|||2847|2850|2860|||2854|||2881|2870|2831
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||115|104.9|109.5|116.7|119.6|123|124.4|127|133.9|131.8|133.6|132|133|134.9|137||131.8|142|140|141|142.7|142.3|142.3|140|141.3|137|136.3|131.2|133.9|137.1|138.3|139.3|146.4|149.7|151.4|141.4|137.1|135.6|138.5|145|146.6|146.2|148.2|153.3|153.4|158.4|154.8|153|153.1|147.9|152|150.1|155.8|153.9|155.8|156.1|164.7|166.1|166|172.2||177.4|180.6|178.8|175.8|183.7|172.9|164.9|171.2|178.1|179.2|173.6|181.5|189|184.7|180.1|173|174.6|170.9|174|180.3|||182.8|183.9|192.1|193.2|186.9|194.5|196.7|200.9||208|211.6|213.5|212.2|213.2|209.1|211.9|210.7|221.8|215.4|218.5|226.8|224.3|220.6|220.1|224.5|226.6|222.1|221.7|218|219|217.5|220.8|228.9||212.4|210.9|211.8|214.4|216.2|206.2|196.9|199.1|201.3|212.5|221.8|237.5|228.8|228|214.7|228.8|219.4|214.8|224.8|224.6|217.6|208.6|202|211.3|216.9|216.6|221.3|224.7|220.1|232.9|263.4|254.6|258.5|262.9|265.3|268.8|262.8|262.6|288.2|284|287.9|309.6|327.7|333.3|344.3|345.7|332.9|336.3|348.8|341.2|354|345.3|352.1|353.5|332.5|332.3|306.1|315.4|322.8|335.7|327.9|322.2|315|326.3|322.7|311.1|311.5|311.1|307.7|319.9|318|333.5|324.9|324.7|333|327.8|341.6|344.3|351.8|344.5|343.6|344.7|348.9|346.2|351.2|346.4|350.7|360|373.5|369.8|377.7|363|369.9|369.6|369|373.6|361.4|363.5|364.7|359.8|365.6|365.8|372.2|369.5|376.9|364.6|365.9|373.4|376|380.3|377.9|378|381.7|374.4|374.9|374|378.7|381.7|383.9|386.2|391.4|||394.8|395.3|392.2|||405.2|||411.3|411.4|387
08667|10946|/equities/bazan|TA125||137.7|139|141|140|137.1|137|134.7|131|129.7|126.3|127|126.7|127.1|127.1|128||129.3|130.8|129.9|130.3|128.8|125.7|123|122.5|122.4|122.7|120.9|121.4|124.4|125.6|122.5|126.3|125.8|125.6|125|129.8|130.4|116.9|119.8|124|127.5|124.9|127.6|126.9|128.7|128.1|124.8|127|129.7|124.9|125.9|130|136.5|135.9|136.5|142.5|143.6|148.5|142.6|141.7||135.8|137.2|140.3|140|135.9|131.2|130.6|131.5|136.7|140|145.8|149.2|147.5|145.5|144.6|142|147|143|147.5|148.3|||146.1|137.3|147|149.7|152.1|144.1|141.9|147.9||148.4|144.2|136|137|136|137|134.8|130.7|131.4|129.1|130.6|133.8|133.7|129|127.5|129.6|130|132|129.5|132|127.2|119|117.5|115.5||111|109.8|111.3|111.3|112.6|112.1|118.6|115.3|114|110.4|111.2|111.1|114.1|113|110.2|114|113.3|111.2|111.2|112.9|113|110.2|109.4|107.7|110.1|108.4|105.5|106|104.7|103.1|105.1|104.1|104.1|102.1|99.8|100.8|98.4|98|103.3|105.8|102.6|100.8|101.1|100.4|101.5|100.8|98.5|95.8|94.9|95.4|94.7|92.7|91.1|89.6|89.4|89.5|89.5|87.4|86.5|85.4|85.5|85.5|83.7|86.3|87|84.9|84.1|84.3|84.1|83.8|83.8|85.9|84|82.5|80.4|82.7|81.4|82.4|80.5|83|83|86.3|88.4|86.3|86.8|87.2|88.7|91.2|92.5|92.3|93|90|92.9|91.6|90.7|91.3|91.4|90|86.3|85.6|86.9|88|88.5|86.9|87.7|87|86.8|85.7|85.6|84.3|83.4|82.9|80.9|78.5|78.4|77.5|74.7|74.6|75.4|73.1|72.8|||70.2|69.7|69.9|||71.9|||68.6|67.7|68.6
08668|10880|/equities/bezeq-ord|TA125||586|586.3|594.9|587|587|585|575.3|578.8|592|595.4|593.2|585|588|570.1|587||588.9|584.3|577|573.5|573.2|577.3|571.5|573|573.5|572|569.9|561.2|548.5|553|557.5|558|549|545.2|536|532.8|543|539.9|538|538|536|542|547.5|530.5|539|532|527.5|537.8|531.2|516.6|499|494.2|509.9|502.7|506|516.1|532|530.4|526.2|528.6||516.9|512.2|512.9|501.5|508|510|500.7|504.5|494.9|483.8|475.1|480.9|493.7|492|496.1|489.5|496.7|491|500.6|518|||510|519.9|533.1|533.1|530|530.3|533.4|545||536.3|546.1|548.6|547.8|549.5|543.1|549.6|542.4|548.3|542|542.7|544|541.6|552.2|549.1|556|565.7|551|535.3|541.7|545|532|535.4|540.1||542.5|539.3|529|526.5|536|541.8|528.3|525|525.8|525.5|524.6|519|527|531|527.9|537.3|530|537|543|545|543.7|528.7|527|522.5|539|538.7|532.9|532.9|542.2|550|545|555.5|541.7|529.7|525.6|539.9|530.8|528.3|539|555.6|568.1|564.8|545|538.1|542.7|543|522.8|508.7|522.3|527.5|530|528.6|528.6|520|513.9|517|515.7|508.2|496.6|490.6|486|486.8|486.6|491|483|480|484.1|480|479.2|481|476.6|483|469|454.5|456|455|448|451.8|449|449.4|447.5|449|456.9|454.3|453.9|448.5|432.7|401.6|402.6|400|403.1|400|400.1|402|402|397.9|395|397|399.8|396.1|396|405.6|402|392.9|392.9|390.3|389|391.1|392.3|388.7|387.8|383.6|387|388.9|382.3|382.3|385.1|394.7|387.7|380.9|382.8|||388|385|378|||386.5|||375.8|377.6|379.9
08669|11802|/equities/big|TA125||46840|48490|48500|47800|46500|47360|48400|47750|47980|48560|48370|48590|48350|48350|47530||46190|45240|44660|45230|45890|44690|44890|44460|44330|44090|44000|43620|43590|43160|42750|42100|41820|42670|42300|42050|42000|40250|41770|42950|43300|42990|43580|43840|43040|43020|41920|42050|40440|39240|38880|37800|38900|37960|38950|40400|43000|45300|45800|46000||47200|47660|47650|47720|46980|45750|44780|45800|47720|48180|47460|48350|48230|47200|46350|45690|46580|45550|44890|45220|||46800|47230|49800|50800|50400|50880|49930|49590||50300|49530|49330|49410|48840|48200|47980|48310|48740|49190|49740|51500|51000|50160|49500|49850|50400|49150|49000|49830|49810|50140|49000|49500||49700|48300|47480|46400|47020|47640|47050|47450|48060|48450|48550|48370|47380|47160|47560|48880|48990|49770|49170|49400|50150|49000|48850|47710|48800|49690|48730|49930|49590|50170|50410|50160|50690|51050|49570|49500|48840|49310|50250|50880|50930|51300|51910|51160|51650|51420|50500|49970|50620|51580|51990|50490|50800|51830|50800|50200|50250|48960|49210|49200|48550|47720|47670|48800|49730|48750|48510|49380|49920|49920|49180|48800|48350|48380|48150|48620|48480|47560|47350|48400|48230|48550|48100|48060|47850|47200|47780|47510|47990|47240|48280|48620|49000|48840|48190|47990|47600|47640|47750|47380|47000|47130|46440|46560|46180|46240|46530|46580|45880|46120|46500|46370|45950|45950|45000|45190|45770|46550|47460|47890|47900|||49360|49280|48200|||49340|||49650|49310|48820
08670|10881|/equities/blue-square-real|TA125||29430|29220|28870|29060|27870|27790|28840|29400|28950|29260|29350|29670|29570|28450|28030||27240|27590|26900|25840|26680|26360|25250|24470|24230|25240|25400|24640|24740|24750|24190|23550|24180|24640|24780|24650|24200|22990|23280|24030|24550|24090|25090|24120|24360|24690|23660|23510|23150|22430|21600|20970|20990|21000|21000|21400|22480|22760|22690|23610||23620|24650|24750|24750|25100|24500|23810|24200|25240|25950|25360|26280|26000|25300|26100|26520|26640|26160|26000|26100|||27950|28550|29680|29970|29930|29680|29540|29720||30000|29500|27580|27340|27310|27240|27030|27200|27990|28000|27950|28280|27450|27880|27350|27350|27000|26830|26950|27200|27580|27300|26540|26830||26480|25810|25350|25020|25690|25760|25100|25580|25110|25450|25610|26030|25550|25350|25420|25950|26800|26990|26700|26880|26900|27190|26700|26700|27790|28000|27540|28100|28330|28400|29150|28880|28670|28940|28640|29080|28450|28200|29120|29460|29200|29230|29560|29490|28970|28740|28800|28420|28530|28550|28760|28400|28770|28340|28100|28310|28430|28080|28150|27600|27700|28090|27530|28590|28540|28610|28790|28850|28750|28680|28800|28790|28290|28200|28100|28230|28400|27700|27590|28300|28030|28230|28290|28150|28020|28070|28210|28390|28400|27930|27870|27490|27300|26750|26300|25830|25560|24950|24730|24400|24240|24680|24510|24330|24630|24610|24610|24340|24730|24810|24760|23860|23980|23730|23720|23240|23600|23740|24040|24040|24180|||24460|24620|25390|||25790|||25320|25680|25300
08671|11970|/equities/bonus-biogroup|TA125||26.9|28.7|30.1|29.2|31.1|34|34|41|42.5|39.9|32.9|30.9|31.6|33|27.8||23|22.7|22.3|22.7|23.3|23.7|24.6|22.9|24|25.3|25.3|25.5|26.2|28.1|29.3|29.4|31|31.9|32.9|34|33.3|34|33.9|34.3|35.1|34.9|35.8|35.2|34.6|35.8|35.9|37.3|39.1|39.8|41.2|38.7|36.5|33.5|32.7|31.6|31.8|32.3|33.1|33.9||35.3|35.1|37.2|38.9|39.9|38.3|38.1|36.3|37.7|41.2|39.7|43.3|45.1|43.9|45.2|42.4|45.3|46.3|49|50.7|||51.5|50.8|53.7|55|59.1|52.3|52.9|53.9||56.2|56.7|55|55.8|56|55.8|56.8|56.4|56.8|56.2|57.1|58|57|58.3|59.1|58.7|61.2|60.6|60.9|63.4|63|65.7|64|60.2||60.1|60.4|62.8|62.6|62.5|64.4|63.5|64.3|69.1|69.3|68|54.7|50.5|52.1|51|52.7|53|56.8|56.5|59.6|58.6|57.3|60.3|64.9|68.6|68.3|71.9|74.7|70.1|69.3|71|74.5|76.3|85|90.2|95|94.1|96.1|103.3|103.2|102.1|107.4|113|115|118.1|120.9|124.4|124|121|116.6|119.1|117|119.9|125.2|126|122.8|122.3|120.4|117|120.9|114.1|102|101.5|104|104.6|101.7|107.4|110.7|112|113|111.8|113|109.6|112.7|115|119.1|117.4|122.3|127.5|125.9|130.8|130|130.1|130.7|133.6|132.7|132.3|131.3|132.6|128.1|128.2|127.2|125.1|128.7|133.3|130.7|130|134.3|134.8|124|126.5|128.9|130.2|129.9|128.6|128.1|131|132.6|135.7|132.9|139.4|138|141.5|148.8|149|146.4|145.8|144|148.2|144.1|141.6|||142.6|143.1|142.3|||146|||144.1|146.5|149.8
08672|27521|/equities/brack-capital-properties|TA125||41920|42470|42600|42260|41150|41090|41370|40910|39820|38230|38250|38250|38470|35170|34220||34250|37750|37850|37480|38000|38220|37910|37840|38200|38280|37600|37110|36460|36260|36080|35550|36110|36120|36480|36560|35560|36010|37210|37940|35650|35020|33840|35290|33970|33030|32370|32170|32470|31970|32230|31910|32790|32750|33170|34650|35680|35940|36390|36570||39680|39580|39250|38520|38140|36650|36240|36960|38590|38450|38600|40160|40350|41610|40730|42130|43580|43690|46990|50860|||51290|50730|51330|51950|52480|53630|53440|52260||52100|52010|52210|53260|53020|52960|52780|53600|53250|53220|54890|53750|53750|53570|53210|53910|54020|53770|54120|54570|53800|56250|54420|58790||57000|80200|91420|70300|81080|73990|59080|59000|54710|59200|55060|55500|55470|54270|54360|55360|54630|54710|54930|54830|54530|54440|54350|54350|54350|54450|54100|54550|53510|51840|52530|52300|52210|52210|52200|52140|52000|51750|52160|52990|52090|51700|51990|52490|54380|53000|51770|51250|51160|51030|50500|50150|50540|49120|49100|49020|49480|49500|49210|48800|48400|48600|47720|46750|46750|46750|46770|46150|46720|47000|46880|47400|47050|46800|47000||35280|34510|34510|35510|34640|34300|34450|33690|33850|33420|33250|33450|34550|36240|36430|36470|36300|35920|35960|35990|36040|36170|36770|36790|36790|36590|36720|35930|36000|35390|35850|35750|35800|36580|36440|36050|36410|35950|36080|36260|37090|37600|35210|34940|34940|||35420|35480|34900|||35650|||35220|35840|36450
08673|10987|/equities/camtek|TA125||9246|9689|9620|9542|9373|9567|9744|9475|9999|10090|9985|9933|9600|9773|10200||10090|9717|9664|9898|9970|9744|9805|9652|9554|10010|10360|10070|9522|9472|9316|8834|8829|8920|8838|8604|8480|8194|8167|8207|8500|8443|8485|9061|8872|8948|8714|8801|8868|8575|8540|8511|8636|8570|8737|9090|9549|9635|9542|9893||9858|9770|9750|10030|9996|9341|9029|9000|9118|9201|9257|9524|9400|9415|9443|9320|9800|9785|9653|9976|||9977|9928|9921|9825|9963|10180|10300|10150||10180|9910|9682|9623|9870|10090|10070|9820|10090|10330|10290|10610|10780|9709|10000|10320|10370|10090|10140|10220|10410|10700|10620|10790||10100|9623|9525|9753|9950|10100|9640|9680|9871|10790|10530|10640|10600|10690|10370|10920|11230|11160|11080|11610|11700|11700|11550|11260|12220|11990|11550|11580|11110|11140|11600|11610|11210|10820|11170|11480|11020|11200|11820|12510|12730|13350|13500|13450|13500|13560|13070|12770|13030|13400|13900|14370|14730|14530|14350|14040|13810|14170|13830|13740|13450|13290|12930|13050|13450|13090|13110|13590|13850|14260|14210|14130|13420|13800|14220|15150|14900|14360|14070|14500|14010|14280|14510|13720|13270|14540|14310|15020|14880|13650|13960|13940|13530|13380|12890|12430|12520|12740|12320|12610|12510|13210|12700|12530|12600|12610|12780|12430|12480|12520|12630|12590|12480|12500|12740|12520|12780|12420|13050|13590|13700|||14200|13840|13380|||13700|||13580|13090|13200
08674|40402|/equities/carasso|TA125||2257|2256|2250|2249|2240|2240|2162|2031|1988|1924|1961|1965|1900|1800|1782||1734|1733|1733|1731|1748|1752|1779|1713|1731|1717|1731|1715|1720|1732|1732|1700|1700|1706|1662|1661|1660|1640|1581|1632|1679|1703|1762|1791|1790|1820|1757|1785|1746|1723|1663|1649|1676|1628|1608|1680|1793|1747|1705|1725||1736|1722|1783|1796|1789|1728|1628|1692|1789|1799|1800|1908|1918|1817|1865|1889|1945|1937|1890|1948|||2015|2070|2130|2151|2165|2172|2121|2186||2169|2170|2163|2160|2103|2175|2160|2169|2194|2187|2217|2325|2328|2299|2300|2292|2249|2203|2157|2157|2131|2156|2175|2178||2180|2154|2136|2131|2169|2156|2107|2109|2169|2160|2150|2075|2145|2111|2060|2180|2169|2155|2119|2150|2129|2095|2047|2063|2119|2162|2132|2189|2198|2190|2250|2212|2157|2129|2111|2050|2031|2040|2182|2221|2260|2249|2244|2177|2145|2115|2100|2092|2082|2065|2090|2080|2110|2073|2043|2034|2020|2004|1992|2008|2011|2011|1975|2068|2087|2022|2023|2032|1997|2035|2037|2040|2020|1996|1999|2053|2043|2030|2097|2199|2188|2200|2170|2116|2109|2106|2106|2111|2112|2099|2108|2101|2063|2022|1970|1963|1950|1890|1890|1855|1855|1855|1857|1857|1839|1841|1800|1781|1782|1770|1741|1743|1749|1738|1740|1700|1722|1743|1753|1723|1721|||1753|1768|1709|||1660|||1642|1663|1695
08675|10886|/equities/cellcom-israel|TA125||2057|2059|2060|2034|1974|1954|1954|1951|1935|1929|1908|1929|2060|1985|2000||1964|1954|1881|1911|1915|1837|1852|1854|1811|1856|1845|1855|1802|1800|1800|1693|1762|1799|1809|1802|1803|1789|1763|1783|1781|1720|1764|1780|1790|1800|1785|1770|1760|1630|1596|1527|1606|1508|1523|1623|1693|1728|1680|1705||1681|1710|1633|1693|1740|1653|1556|1599|1680|1760|1722|1865|1950|1892|1874|1912|1955|1908|1804|1815|||1866|1850|1946|1950|1880|1910|1918|1887||1888|1928|1919|1905|1892|1880|1919|1864|1850|1829|1850|1870|1885|1859|1844|1840|1850|1850|1845|1819|1795|1799|1809|1790||1777|1701|1729|1707|1657|1675|1645|1643|1696|1720|1760|1701|1639|1656|1659|1728|1745|1788|1785|1789|1775|1752|1724|1709|1774|1775|1681|1768|1768|1786|1824|1870|1847|1864|1839|1800|1719|1692|1769|1797|1828|1935|1960|1900|1850|1820|1735|1705|1752|1735|1808|1730|1788|1820|1748|1758|1748|1720|1747|1705|1680|1633|1623|1678|1650|1631|1593|1620|1640|1570|1577|1557|1561|1449|1468|1468|1350|1370|1333|1370|1435|1469|1484|1436|1419|1379|1346|1244|1257|1242|1254|1279|1303|1298|1275|1260|1220|1234|1199|1194|1180|1168|1191|1075|1067|1053|1052|1067|1092|1101|1105|1138|1139|1133|1126|1053|1033|1063|1102|1125|1101|||1038|1049|1032|||1024|||973|980|999
08676|10888|/equities/clal-insurance|TA125||7230|7285|7245|6895|6735|6800|6838|6680|6631|6550|6550|6647|6680|6555|6656||6656|6862|6771|6694|6636|6562|6503|6497|6660|6745|6898|6910|6775|6620|6387|6223|6440|6453|6400|6460|6277|6062|6100|6100|6185|6211|6528|6430|6508|6645|6600|6500|6392|6318|6175|5969|6119|6000|6052|6230|6518|6710|6622|6695||6671|6668|6202|6380|6340|6224|5987|6052|6281|6300|6195|6423|6653|6436|6406|6404|6649|6600|6750|6990|||7100|7093|7348|7444|7375|7542|7512|7521||7627|7494|7370|7354|7356|7403|7280|7254|7759|7799|7777|7864|7901|7690|7518|7574|7742|7502|7453|7370|7380|7279|7172|7259||7065|6780|6925|6680|6710|6790|6536|6680|7055|7198|7300|7360|7502|7626|7557|7848|7777|7600|7372|7424|7424|7399|7222|7225|7536|7480|7433|7450|7412|7495|7620|7377|7390|7450|7443|7399|7285|7241|7595|7880|7764|7725|7770|7752|7895|7880|7750|7999|8022|8190|8321|8299|8210|8000|7980|7943|7961|7860|7860|7800|7760|7645|7599|7779|7748|7687|7610|7663|7757|7791|7820|7918|7730|7735|7872|7997|7860|8048|7950|8100|8070|8091|8125|8148|8200|8150|8340|8242|8250|8195|8288|8332|8330|8339|8280|8292|8248|8056|7990|7812|7789|7710|7559|7484|7550|7340|7271|7243|7247|7099|7008|6895|6776|6721|6721|6601|6690|6712|6840|6900|7000|||7120|6950|6974|||6926|||6780|6770|6656
08677|10991|/equities/compugen|TA125||401|422.7|418.7|416.6|433.6|437.8|448.2|458.7|474.2|492.3|490.3|498|484|473|516.4||519.4|548|535.1|545|552.3|573.4|574.7|577.6|601.8|634|683.4|667.8|654|673.3|654.8|677.9|699.4|689.2|752.1|783.2|772.9|749.1|707.2|679|691.6|617.5|616.8|650.7|672.3|713|684.5|656.4|626.6|592.1|600.9|548.5|564|548.7|548.4|567.9|625|642.1|593.2|607.9||615.3|625|615|622|627|594|586|590.1|634|637.7|634.3|654.1|681.7|677.9|651.6|631.1|638.7|664.4|687|715.9|||783|794.7|783|763.1|769.4|801.1|801.4|801.7||848.5|843.5|845.8|851.9|869.6|899.5|901.2|892.3|943|1025|1015|1048|1065|1050|1080|1099|1072|1061|1040|1027|1050|1031|1042|1058||997.3|964.2|1012|1020|1081|1023|953.2|983.5|964.7|988.3|1000|1041|956.6|951.5|867.4|899.5|939|913.4|920|972.7|1016|1006|1022|1005|1072|1059|1014|1012|1002|1000|1076|1120|1103|1054|1137|1156|1091|1081|1149|1220|1219|1210|1202|1205|1230|1303|1322|1252|1289|1280|1366|1381|1396|1374|1334|1279|1361|1390|1435|1418|1411|1406|1390|1385|1305|1274|1288|1351|1342|1422|1389|1410|1320|1317|1371|1411|1419|1455|1466|1453|1413|1393|1436|1454|1480|1530|1610|1798|1853|2089|2046|2019|2105|2127|2122|2095|2106|2096|2037|1997|1954|1997|1971|1981|2064|2050|2044|1998|2060|2166|2025|1960|2047|2052|2035|2048|2013|1956|1924|1945|1946|||1993|2051|2032|||2126|||1996|1980|2033
08678|10993|/equities/danel|TA125||41610|41800|40980|40370|40400|43310|45000|41850|43250|43250|44050|43350|42500|42220|43500||42100|43340|43590|43610|43850|42500|43290|43510|43800|44320|45020|42810|45130|45220|45850|45000|45330|45150|45970|45590|44980|43720|44870|45620|45900|44050|45000|44740|43350|44800|42260|44390|45500|42760|41420|39260|40200|39620|39110|38920|40080|40600|40100|40900||43110|44910|44000|44600|42930|39840|40400|40900|43100|44500|44070|43090|42730|40600|43270|46500|45430|46500|46040|45310|||46700|50800|52500|53030|52500|53470|54000|52500||53590|53300|53350|52530|51800|52120|53330|53030|53370|52600|52800|54980|57580|57200|58970|59030|58160|55280|60050|64200|69500|73090|72200|70340||69750|67500|68240|68960|70920|71230|67680|66690|68170|69100|69010|69080|69210|70100|70770|72100|72260|72620|71620|72500|74240|72250|72580|72350|76210|77700|75700|76000|75800|75800|75730|75210|75210|76800|75540|74500|72720|71040|73160|73700|74910|75000|74230|74220|74720|75110|75210|73300|74000|73720|71550|70570|71150|69820|70400|71500|71500|70580|66880|66900|66260|66560|66540|68400|67490|67860|68310|69500|70220|70970|70110|70870|68680|69230|69520|70290|68540|70370|69930|71870|72000|71990|72090|72220|71500|70730|71210|71330|70150|69610|69050|68900|69400|69780|67700|67790|67970|68230|66000|66800|66600|66870|67100|66220|66180|64990|65000|64500|63600|64820|65570|65000|63460|63140|62010|62290|63560|64070|65610|63000|65650|||67460|66970|66980|||67340|||66930|67610|67570
08679|10998|/equities/danya-cebus|TA125||8350|8597|8514|8405|8627|8996|9265|9016|9221|9588|9453|9586|9527|9033|9067||8790|8625|8538|8668|8998|8676|8744|8690|8750|8415|8291|8190|7845|7893|8000|7910|7955|8087|7900|7944|8041|7934|7886|7964|8070|8110|8102|8102|7750|7397|7284|7251|7283|7014|6845|6829|6891|6857|7000|7171|7550|7806|7806|8048||8201|8490|8290|8475|8561|8330|8050|8228|8351|8351|8350|8910|8824|8635|8515|8410|8764|8632|8405|8547|||8834|8812|9100|9440|9170|9178|9097|8992||9175|9054|8915|8988|9052|9111|8873|8974|8725|8915|8989|9255|9450|9426|9320|9291|9380|9150|9299|9380|9279|9249|9200|9048||8870|8613|8500|8561|8605|8693|8601|8814|9019|8990|8975|9040|8599|8585|8129|8685|9000|9358|9192|9555|9579|9399|9198|9210|9750|9750|9510|9650|9628|9790|9850|9685|9645|9540|9445|9331|9037|9128|9655|9800|9700|9745|9800|9782|9800|9740|9664|9474|9614|9550|9800|9700|9750|9785|9430|9357|9500|9398|9200|9119|8960|9182|9060|8903|9111|8650|8502|8494|8428|8514|8500|8280|8280|8173|8200|8314|8203|7985|7888|8197|7974|7932|7900|7730|7726|7735|7713|7816|7675|7773|7479|7550|7550|7473|7467|7436|7564|7564|7564|7578|7470|7405|7190|6966|6871|6882|6863|6815|6813|6856|6949|6996|7135|7167|7090|7071|7050|7003|7107|7021|7029|||7198|6999|7205|||6816|||6797|6756|6670
08680|10893|/equities/delek-automotive|TA125||5050|4957|4848|4850|4748|4850|4958|4907|4900|4800|4789|4774|4782|4550|4488||4327|4380|4498|4451|4374|4240|4302|4225|4280|4301|4408|4305|4225|4200|4148|4129|4125|4130|4164|4133|4074|3944|3890|3934|3976|3800|3902|3835|3980|4022|3900|3783|3706|3559|3613|3512|3398|3530|3540|3720|3888|4096|4053|4180||4200|4385|4372|4300|4200|4073|3900|4000|4205|4189|4088|4265|4236|4145|4335|4332|4222|4309|4307|4310|||4500|4546|4660|4750|4706|4801|4800|4850||4922|4900|4800|4800|4800|4850|5003|4986|4898|4846|4889|5055|4998|5046|4927|4911|4872|4873|4806|4918|4924|5008|5077|4879||4839|4590|4707|4801|4799|5002|4672|4672|4706|4900|5069|5120|5097|4958|4855|4969|4886|4918|4838|5129|5089|4950|4865|4660|4895|4888|4793|4820|4872|4783|4875|4897|4850|4800|4798|4778|4574|4514|4918|5060|4937|4989|5082|5157|5099|4999|4849|4730|4785|4800|4788|4642|4681|4528|4400|4327|4326|4331|4326|4298|4305|4270|4147|4283|4410|4680|4680|4640|4715|4650|4595|4541|4480|4386|4350|4479|4397|4375|4255|4339|4230|4290|4322|4240|4244|4205|4220|4270|4220|4200|4173|4216|4216|4219|4205|4140|4130|4130|4119|4137|4100|4129|4147|4048|4101|4051|4029|4020|4079|4100|4051|3835|3859|3934|3969|3840|3950|3984|4022|4100|4078|||4098|4160|4120|||4010|||4082|4302|4302
08681|10890|/equities/delek-drill-par|TA125||962|975.8|998|1005|973|995|1005|981|995|1000|997.1|979|974|945.6|962.1||951|1000|967.5|997|995|956|935|920.8|916.1|914|909|904|903|895|881|870|879.5|865|854.7|851|830|822.9|815|829|834|834|869|858.5|830|840|797.1|808|855.3|840|886|935.2|941.7|905|882.2|888|910|930.1|930|920.6||912|925.3|929|942|944|924|905|925|960|981|925|932|899.7|870|878.8|878|895|879.5|925|973|||968.1|948.2|988|1006|987.5|980|971|993.3||1007|1005|1012|1002|992.6|992|995.3|1003|1000|975|980|995|965|940|940.4|958|950|976|936|878|846.6|831|804|800||783.8|770|801|819.9|795|786.7|797.1|830|844|849.6|885|881|899.7|899|878|908.1|890.4|847|855.3|838|820|764|760|756|764.8|761.9|762.7|780|785|759.1|781|759.5|752|749.9|733|729.5|713.1|710|759.5|780|774.9|765|775|751.4|721|732|740.5|712|715|714.2|710|718.4|701.6|667.5|672.3|674.9|665.8|653|655.4|653.5|649|638.8|629.7|645|660|676|670|665|656.5|651.1|645.9|653.6|654|641.7|614|626.5|612|616|602.8|613|611.9|606|609.5|605|614.4|615|612.5|610.9|611|608.7|610|615.4|616|611.9|603|598|592.5|592.5|582|576|576|579|586.9|570.2|570|545|552|552.1|556|550|540|552.8|557.4|556|544|558|589|586.5|594|562.5|555|||545.8|525|505.1|||500|||500|504|503.1
08682|10891|/equities/delek-group|TA125||59400|60890|60260|58840|56390|56840|54780|52310|52000|51400|52610|51600|50340|50100|49910||50360|52200|50560|50910|53000|50040|48070|47220|45970|45430|45400|45690|45400|45820|43970|42210|43600|41810|43130|44820|43820|41610|44590|48020|47660|45490|47500|44590|41890|41270|39410|40500|43960|43160|45500|48890|50950|52200|49640|51750|53300|53880|52450|52400||51710|53200|53500|50750|49160|51550|53800|54350|52520|53800|51460|54450|54100|51300|51200|48500|50450|48500|51890|55300|||54000|52000|55500|54820|54500|54670|53410|57500||58180|58510|56650|57590|55000|52850|51540|49490|49520|47000|48040|48480|45790|45000|46550|47650|44990|47660|47810|44680|45000|42800|41100|38900||37270|37650|39100|39900|37990|38770|40500|40500|40600|39700|41120|40830|39650|38100|38020|38200|38000|36900|37000|35740|35700|33550|35070|35700|35190|34600|34600|35470|35540|32900|34350|34800|35320|35000|33500|33060|30340|29700|32100|33300|34090|32820|32590|31870|30430|30500|29740|28160|27710|28380|28200|27840|26900|25950|25510|25980|26380|25740|25790|25720|24380|23270|22660|24150|25000|24480|24640|25000|25230|25600|25850|26300|25080|24900|24400|26210|25900|27250|26950|28250|28120|27890|27010|26960|27560|27980|28450|27090|26400|26150|26030|26100|26510|26260|25700|25680|25720|25950|25250|26250|26790|27000|27040|26950|26610|25880|26400|26750|26620|26000|25200|26070|26050|26240|25240|25360|25100|25000|24720|22850|22150|||20990|20360|19710|||19780|||19650|19970|19390
08683|10994|/equities/delta-gal|TA125||19180|18240|18650|18300|18830|18610|19250|19000|19090|18610|16900|16670|16860|17290|17070||16630|16620|16600|16500|16630|16490|16550|16850|18440|18270|17810|17460|17470|17270|17000|16610|16700|17000|17500|18000|17820|17300|17520|17440|16970|17140|17470|17500|16800|17490|16830|17210|17160|16300|16630|16140|16660|16760|17000|17660|18550|18440|18100|18930||18700|19510|19580|20100|20130|18990|18030|18200|18990|19290|19000|19900|20430|19620|20290|19000|19320|19560|19280|20000|||20920|21700|22040|22400|22080|22200|22000|22170||22590|22000|21590|21750|21810|21640|21540|21570|22050|21700|21680|21900|21900|22060|21860|21880|21880|21260|21580|21830|22010|21860|21800|22000||21950|21060|21240|20700|21090|21380|20890|21000|21600|22010|22460|22500|22220|22150|21800|22530|22120|22850|22460|22490|22200|21370|19620|19160|20110|20490|20610|20750|19700|19650|20570|20460|19660|19780|19840|20400|19900|20370|21800|22050|22090|22050|22190|22200|22020|21540|21430|21430|21580|21510|22020|21350|21470|21620|21400|20960|21240|21250|21160|20940|20700|20350|20240|20470|20200|20190|19510|19600|19700|19600|19730|19730|19250|19470|19240|19400|19490|19350|19390|19750|19440|19610|19750|19700|19250|19490|19130|18760|18630|17930|18100|18160|18400|18380|17790|17920|17950|17430|16980|16190|16280|16190|16130|16410|16720|16300|16520|16360|16190|15870|15880|15930|16310|16030|15920|15780|16000|16310|17100|16100|15770|||16200|16540|16500|||16710|||16950|16950|16630
08684|1171353|/equities/delta-israel-brands|TA125||6262|6190|6222|6113|6228|6344|6371|6325|6524|6621|6564|6378|6262|6680|6681||6749|6680|6781|6931|6553|6168|6134|6102|6501|6647|6748|6644|6677|6636|6566|6394|6548|6600|6255|6696|6720|6529|6323|6115|5966|5797|5975|6101|5931|6131|5915|5828|5615|5556|5381|5145|5256|5175|5195|5428|5841|6043|6034|6187||6189|6239|6012|6195|6199|5956|5794|5700|6087|6171|6027|6357|6434|6449|6664|6592|6771|7275|7030|7049|||7366|7017|7178|7362|7276|7577|7600|7527||7622|7553|7488|7422|7397|7311|7267|7174|7172|7114|7200|7214|7410|7523|7429|7442|7446|7516|7797|7810|7696|7844|7820|7876||7715|7712|8151|8000|7843|7839|7630|7807|7958|8211|8089|7916|7741|7720|7803|8152|8219|7965|7846|7942|7899|7708|7765|7735|8064|8186|8312|8128|7796|7900|7640|7460|7381|7266|7297|7359|7357|7322|7502|7523|7537|7496|7769|7805|7850|7916|8004|8036|7966|7901|8019|8100|8170|8086|8072|8024|8120|8141|8200|7980|7908|8016|7816|8042|8023|7965|7659|7730|7750|7828|7777|7703|7690|7558|7430|7574|7559|7421|7276|7312|7358|7502|7596|7592|7567|7435|7500|7442|7450|7377|7286|7349|7317|7410|7364|7217|7150|6935|6930|6260|6275|6259|6216|6174|6212|6058|5949|5964|6036|6052|5990|5928|5919|5906|5990|5997|6021|6095|6280|6301|6335|||6427|6510|6434|||6414|||6192|6208|6341
08685|10996|/equities/dimri|TA125||26300|27170|26940|26130|26630|27140|27500|26630|26970|27600|28320|27970|27460|26410|27100||26400|25920|26220|26900|27600|27900|28150|28000|27860|27750|27570|27860|27600|27130|25450|25450|26210|27600|27640|27380|27230|26910|27010|27740|27740|26650|27010|27100|27550|28500|27000|25710|24610|22650|22920|22770|24000|22700|23000|23710|25180|25000|25340|25930||26950|26500|25960|25960|26500|25320|23700|23280|24300|23700|23150|24250|24440|23450|24150|24620|25730|26120|26410|27450|||27740|27320|29130|30290|29900|29420|29440|29930||30660|30300|29740|28800|28230|29100|28820|29240|29760|30000|30600|31370|31200|29600|29650|30150|30570|30220|30700|31560|31320|31890|31100|31020||29340|29050|30010|30000|30370|30910|29650|30440|30370|30500|30600|30000|28830|29220|28100|29200|30000|31130|31170|31340|31500|30490|30080|29450|31420|31370|30530|31720|32400|33130|34720|33380|32900|32900|32000|32740|31590|31000|33260|34000|32710|32580|33170|33480|34060|33600|31780|31210|30250|29660|30060|30320|30940|30460|30230|29720|29780|29800|29300|28920|28590|28210|27450|28350|28120|27700|27530|27480|27580|27580|27300|27900|26350|26080|26180|27000|26760|27000|26750|26750|26700|26320|26320|25400|25180|24940|24800|25000|25060|24470|24750|25300|24850|24610|24480|24480|24040|23350|22700|22680|22860|22570|22620|22240|22090|21790|22120|22430|23150|23510|23290|23500|22910|22600|21850|21250|22490|23250|23350|23100|23600|||23550|23030|22810|||23470|||22750|22300|21730
08686|1171352|/equities/diplomat-holdings|TA125||4651|4741|4751|4646|4571|4813|4834|4809|4884|4895|4909|4889|4877|4873|4861||4895|4726|4748|4857|5044|5245|5153|5050|5386|5435|5418|5489|5560|5681|5756|5689|5717|5656|5622|5585|5521|5408|5329|5311|5238|5160|5340|5243|5138|5289|5330|5315|5182|5216|5065|4930|5107|5062|5054|5073|5187|5319|5204|5322||5320|5421|5304|5460|5387|5253|5251|5192|5190|5127|5088|5186|5165|4937|5038|4955|5048|5062|5080|5055|||5212|5398|5588|5543|5481|5605|5644|5669||5738|5642|5651|5595|5508|5426|5403|5458|5543|5522|5543|5664|5685|5653|5600|5457|5547|5639|5690|5710|5551|5632|5678|5673||5621|5580|5596|5737|5628|5512|5375|5446|5542|5720|5727|5655|5647|5541|5574|5771|5724|5765|5594|5597|5633|5451|5464|5419|5574|5651|5705|5868|5906|6121|6200|6200|6096|6043|5914|5926|5799|5582|5831|6080|6015|5932|5954|6006|5971|5914|5856|5759|5716|5658|5769|5665|5681|5491|5361|5369|5421|5350|5335|5320|5366|5354|5355|5428|5444|5406|5469|5491|5513|5532|5583|5577|5528|5434|5450|5588|5713|5844|5826|6065|6079|6176|6188|6055|6038|6161|6138|6262|6262|6162|6140|6274|6265|6325|6200|6169|6037|5925|5865|5783|5835|5879|5841|5858|5865|5838|5912|5952|5989|5981|5928|5841|5746|5638|5600|5556|5602|5607|5654|5693|5709|||5802|5974|5948|||5976|||5940|5852|5830
08687|10995|/equities/direct-insurance|TA125||91070|91380|91000|90790|91310|93000|92490|88100|86180|85200|85860|84580|80430|76260|77000||74500|73750|73800|76310|78020|77900|78470|77750|78650|78670|79480|77690|76930|77730|77290|77000|77000|77400|77490|77790|77810|77360|77330|78090|77180|75850|76540|76520|75990|76280|75120|74800|74730|73400|74000|72980|71890|70290|70490|71180|75600|76000|75830|76000||77260|78520|76810|76320|77280|76320|74000|74000|74400|75480|73340|75500|75900|75710|77000|75300|73110|73120|73600|74820|||76250|74700|76200|76110|75230|75600|75540|75600||76010|75380|75460|74600|74780|72790|72720|72050|72640|73060|74000|74750|74900|74300|72840|73180|74350|74350|74810|74760|74410|75520|74950|74240||73000|72150|76060|76880|78870|79800|78060|78150|78350|77770|79190|78650|78830|80580|82850|85750|86470|85980|85990|85490|85490|83130|81500|81000|83250|82990|81960|82980|82840|85350|87990|88000|87710|87720|84900|85670|86200|86790|88490|89550|89190|90440|90000|90250|90700|89500|89500|87600|88710|88500|90100|90200|91270|91280|91270|88620|88200|87360|86010|85100|86020|86090|85020|86400|86400|85780|85940|86600|85800|86720|86750|87600|87800|87800|86000|85000|80900|81800|81210|81420|81420|82100|82000|81980|81490|80540|81050|81440|81450|80800|81170|82000|82290|83030|79170|80160|80010|80000|80000|78710|77460|77890|76100|76270|76290|76180|76700|75400|76340|76840|75580|74460|73130|71280|69800|70890|72000|72670|74590|72910|73000|||73730|73820|69770|||68460|||66390|65400|66000
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||2096|2097|2123|2085|2075|2100|2120|2066|2043|2008|2025|2008|2008|1948|1922||1908|1863|1881|1892|1929|1895|1911|1895|1925|1973|1968|1933|1889|1906|1880|1855|1880|1889|1855|1862|1832|1786|1785|1816|1824|1816|1869|1866|1829|1862|1811|1810|1841|1821|1820|1773|1831|1803|1781|1875|1956|1950|1948|1959||1900|1937|1880|1889|1900|1829|1809|1863|1907|1859|1884|1929|1962|1910|1869|1872|1900|1875|1869|1870|||1902|1902|1955|1990|1944|1970|1950|1980||1992|1986|1995|1992|1974|1993|1999|1976|1972|1972|1972|2015|1968|2003|1996|1994|1970|1951|2065|2087|2032|2041|2012|2029||1989|1930|1926|1889|1949|2020|1917|1956|1986|2000|2017|2040|2108|2135|2101|2211|2175|2167|2138|2135|2170|2163|2129|2138|2207|2207|2150|2130|2087|2097|2101|2053|2110|2150|2150|2125|2045|2040|2138|2185|2192|2181|2270|2304|2326|2279|2220|2180|2165|2203|2183|2173|2148|2128|2094|2075|2092|2075|2077|2080|2020|2002|1960|1987|2018|1981|1967|1970|1970|1975|2000|2025|1980|1975|1965|1966|1937|1975|1933|1961|1928|1941|1961|1909|1902|1885|1912|1921|1938|1897|1880|1900|1915|1927|1908|1908|1901|1911|1884|1908|1928|1943|1929|1908|1924|1880|1867|1855|1841|1851|1823|1804|1760|1749|1752|1729|1730|1720|1725|1712|1723|||1730|1750|1763|||1735|||1752|1731|1740
08689|1162384|/equities/doral-group-renewable-energy|TA125||1194|1222|1238|1212|1200|1270|1295|1297|1279|1307|1286|1281|1223|1199|1215||1152|1186|1186|1242|1260|1169|1144|1142|1140|1192|1193|1170|1170|1125|1129|1133|1207|1307|1323|1306|1285|1250|1241|1286|1292|1246|1222|1238|1201|1210|1203|1190|1166|1140|1105|1037|1108|1086|1040|1080|1154|1199|1201|1241||1108|1108|1069|1071|1111|1047|993.1|1043|1104|1106|1060|1124|1133|1088|1099|1053|1112|1126|1135|1210|||1249|1213|1270|1295|1260|1285|1297|1356||1403|1381|1409|1429|1418|1394|1400|1431|1470|1445|1445|1480|1480|1468|1462|1455|1454|1460|1485|1458|1432|1382|1391|1440||1440|1370|1430|1429|1439|1449|1387|1326|1257|1290|1360|1315|1281|1225|1150|1209|1225|1185|1193|1211|1207|1183|1162|1184|1247|1259|1211|1245|1306|1306|1314|1292|1285|1305|1300|1338|1320|1295|1340|1388|1342|1306|1335|1363|1387|1387|1360|1341|1383|1410|1470|1425|1401|1385|1375|1365|1365|1389|1391|1380|1350|1330|1320|1360|1406|1343|1370|1360|1417|1410|1394|1360|1287|1342|1354|1404|1414|1443|1444|1499|1492|1531|1519|1488|1505|1487|1540|1570|1547|1512|1535|1543|1560|1648|1690|1683|1683|1677|1600|1536|1565|1550|1472|1507|1493|1492|1462|1467|1440|1411|1359|1255|1259|1249|1242|1229|1262|1231|1202|1179|1192|||1235|1253|1230|||1225|||1216|1269|1283
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||67420|68400|69500|67170|67950|68790|70800|71100|72690|76220|77790|78400|79770|79000|80780||78040|79620|77200|78220|77890|77510|77490|76900|77870|77650|77320|77130|79470|79780|79000|77580|79200|76670|76600|76500|76500|76080|78440|76570|78000|79720|74390|73390|71320|70600|69390|69790|69180|68250|67640|67930|69510|67800|68850|66000|69240|69790|68950|69860||68200|69640|67470|65160|64450|64900|65890|66600|73200|71990|70540|71730|70180|70470|69500|70000|69600|69790|68400|68850|||69900|70260|71400|72830|71860|71070|72150|72610||71470|71600|70700|70130|70730|68870|69600|69430|69500|69840|69720|70700|69510|69410|70000|71720|70400|76800|77750|74100|73390|74270|71980|71000||68590|69330|67840|68000|67000|64130|67030|68900|65750|65970|68500|64980|65700|60210|55800|56960|56160|56700|56300|55700|56100|55840|56350|56050|56750|56640|55560|54010|53800|53950|53260|52040|52590|52510|52560|53200|51400|52110|53490|54260|55930|57220|56850|54860|55480|55420|54530|54440|54810|54600|55210|55310|54500|54100|53900|53990|53730|53850|53570|53200|53000|51810|52820|54000|53780|55000|53890|50150|49360|49700|49480|49210|48000|46990|46760|46760|46120|47100|47750|47220|47700|47900|47200|46880|47420|47400|47430|47600|46800|47020|47740|48450|48640|48960|48630|48520|48000|48410|48500|49800|50640|49850|47460|46450|46570|46510|47210|46810|47280|47420|47090|47000|46180|46700|46700|46470|46880|46250|46700|46960|46820|||47490|46940|46740|||47380|||47500|47960|47190
08691|10901|/equities/elco|TA125||23190|23250|23400|23090|23290|23400|23840|23300|23300|23600|23820|24530|23850|22890|23000||21650|22100|22550|22940|23400|23250|23020|22570|21890|21920|22090|22200|22200|21890|21870|21670|21300|21350|21500|21700|21670|21730|21520|22030|22600|22480|23260|23030|22900|22500|21840|21750|21310|21020|20290|19630|20110|19870|19850|19940|20900|21640|21050|21850||21590|22490|22400|22100|22290|21000|20270|20690|22180|22000|21950|22380|22860|22150|21800|21270|22230|21960|21550|22350|||23440|24250|24920|26010|25670|25560|25910|25110||25640|25140|24790|24880|24960|24700|25080|24720|25500|26000|26660|27800|27800|27500|27300|26580|27250|26600|25550|26720|26900|26850|27020|27390||27300|27110|27200|27000|27560|27690|26830|27900|28750|27900|28120|27910|27600|27200|27750|28690|28480|28480|27940|28170|28630|28120|27200|26850|27930|27770|27530|28150|28100|27900|28500|27700|26400|25680|26120|26400|25700|25260|26200|26490|26500|26500|26450|26290|25680|25680|24980|23950|23760|24030|24570|23860|23500|23170|22900|22890|22400|21830|22100|22140|22100|22000|21800|22180|22200|22100|22090|22460|22600|22500|22440|22250|21830|21930|21900|22540|22440|22600|22650|22990|22890|23100|23500|23440|23610|23440|23170|22770|22450|21890|22160|22220|22320|22440|21900|21850|21690|21340|21300|20490|20500|20220|20790|20590|20920|20630|20870|21000|21150|21080|20870|20000|20010|19580|19420|19190|19540|19850|20140|19980|19830|||19900|19820|19330|||19590|||19400|19490|19320
08692|10904|/equities/electra|TA125||207500|211000|213810|213100|214800|215000|214530|212600|217280|219950|216630|216000|209900|204420|199100||191980|195500|195380|198120|202400|201500|200000|197000|194970|192700|191300|191070|193590|191600|187500|192060|189180|194990|193530|194120|191520|194620|193990|194770|195240|194040|197000|195070|196050|197800|193090|191500|184830|183410|181160|179000|180000|176830|175990|177050|180990|182100|177000|182200||181700|182000|186100|181900|185300|179690|177060|179910|188100|184300|185360|193500|195170|189950|190600|187800|193250|194900|197390|199030|||206700|213680|222000|230000|229000|226500|227060|221980||221000|218210|219170|219490|218410|220000|220040|223360|227500|228500|232500|235190|237400|240000|237930|239690|245450|241530|238290|242010|241800|239100|239980|239980||238700|234000|229640|230830|234320|234800|227650|230900|237300|232570|238490|235200|239600|236990|235090|245590|243960|242500|241060|243750|242000|238000|236900|230010|243400|243400|242520|246100|239980|238050|242900|235500|230000|220670|219000|223000|220200|218300|226000|226500|224980|228400|231000|230500|227000|225400|222300|219320|221680|221060|220600|218980|215240|215890|215800|216050|218000|216520|216000|215900|211000|211900|211500|211250|210660|207380|208900|211680|217120|214000|212500|210250|206790|209280|207400|208600|207450|204050|204000|209990|208680|211500|220210|226010|223260|221050|219480|216150|216000|215000|217000|218000|215610|213950|210400|211390|209020|209300|208720|208000|206030|206030|205000|202850|201710|200630|202680|204070|209460|211000|209540|206290|202910|204040|200780|198270|198920|204230|203790|203140|198500|||199580|202500|193000|||197250|||197470|199310|196660
08693|24052|/equities/electra-consumer-products|TA125||15600|15670|15860|15250|14900|14990|15060|14400|14490|14850|15080|15370|15420|15420|15230||15130|14940|15290|15320|15600|15590|15560|15200|15330|15250|15480|15610|15300|15550|15690|15220|15400|15530|15570|15670|15600|15600|15150|15360|15120|14670|15500|15520|15400|15800|15470|15580|14900|14300|13860|13400|13650|13270|13150|13500|14000|14250|14600|15160||15000|15330|14950|15200|15640|14760|14340|14520|15290|15610|15810|16690|16720|16070|16330|16180|16510|17000|16800|17460|||18390|18050|18650|19050|19030|19600|19450|19900||20470|20450|19900|19620|19280|19060|19100|19700|19900|19740|19710|19790|19700|19470|18990|18730|18710|18200|18500|18510|18550|18700|19160|19770||19440|18990|19420|19300|19600|19400|19400|20280|21120|19590|19140|18820|18650|18730|18730|19500|19700|19500|19820|19870|20000|19990|19870|19650|20300|20120|19620|19950|19750|19250|20310|20130|19810|19850|20170|20050|19540|19290|20200|20260|20470|20520|20670|20200|20430|19830|19000|18640|18170|18200|18180|18180|18600|18330|18000|17760|17600|17690|17700|17840|17450|16830|16140|16260|16100|16100|16130|15990|16160|16070|16270|16230|15690|15560|15110|15620|15990|16230|16250|16450|16360|16520|16410|16300|16360|16300|16200|16170|16060|15730|15860|16150|16360|16450|16050|16200|16500|16190|15310|14820|14850|15140|15480|15530|15710|15610|15780|15880|15700|15070|15280|15080|14910|15410|15450|15290|15130|14690|15200|15740|15930|||16300|16230|15790|||16000|||16550|16550|16380
08694|10902|/equities/electra-real-est|TA125||5873|5958|6050|5836|5998|6000|6080|5880|6050|6100|6047|6062|6062|5653|5480||5311|5342|5375|5424|5510|5495|5396|5451|5550|5502|5500|5434|5401|5353|5419|5401|5376|5377|5336|5336|5271|5143|5022|5188|5179|4900|5275|5380|5420|5420|5172|5280|5026|5030|4919|4730|5007|4965|4905|5100|5420|5710|5605|5750||5724|5990|5936|5975|5970|5730|5458|5458|5644|5690|5450|5753|5910|5689|5589|5458|5187|5000|4720|4964|||5311|5127|5390|5651|5575|5760|5800|5800||6000|5924|5928|5711|5600|5745|5669|5555|5700|5889|5977|6150|6050|6050|6088|6090|6192|6067|6035|6222|6054|6125|6119|6164||6123|6200|6324|6291|6468|6407|6340|6498|6448|6550|6560|6644|6261|6250|6039|6311|6387|6497|6400|6450|6491|6353|6266|6180|6498|6600|6600|6815|6920|7000|7080|6990|6902|6922|6998|6800|6700|6587|6902|7191|6870|6802|6864|6400|6304|6318|6128|6039|6226|6271|6351|6218|6260|6272|6200|6147|6160|6134|6240|6233|6199|6119|5988|6221|6330|6220|6130|6243|6380|6349|6354|6300|5999|5988|5960|6049|5910|6194|6100|6299|6300|6460|6470|6314|6215|6074|5900|5928|5942|5580|5466|5459|5395|5353|5202|5142|5058|4904|4880|4925|4892|4894|4912|4804|4805|4790|4770|4695|4731|4760|4613|4534|4581|4552|4600|4471|4596|4585|4761|4802|4725|||4915|4861|4837|||4781|||4785|4761|4678
08695|10979|/equities/biomedix|TA125||7600|7410|7666|7900|7950|7995|7610|7750|8061|8144|8250|7965|7895|8070|7850||7700|8060|8302|7925|8063|8100|8266|8450|8690|9047|9161|8810|8351|8413|8191|8117|8663|9005|8280|8409|8700|8034|7489|6743|6567|6287|6830|6990|6646|6126|5338|5553|5768|5858|6263|6141|6828|6829|7079|7492|7494|7969|8203|8214||8500|8700|7150|7047|7465|6981|6894|7002|7612|7907|8056|8379|8287|7794|8006|7250|6970|6667|7673|8785|||9500|9247|10220|10300|10690|11300|11500|13540||14020|13510|13280|13330|13400|13500|14010|13900|14420|14590|14790|15100|15330|15310|15480|15690|15390|15140|15200|15340|15030|14990|14710|14600||14370|14360|14080|14750|15200|15050|14500|15360|15560|15650|13630|13500|13860|14150|14150|15410|15810|15950|15850|16240|16540|16160|15800|15600|16750|17420|17100|18150|17690|17700|16900|15490|14150|14740|15460|15300|14690|14910|16100|16780|17130|15840|16300|16800|18150|18430|18610|19100|19660|20300|20180|20450|20630|20680|20850|20700|20500|21150|21030|21250|19910|20080|19300|19580|20080|19740|19700|20450|20380|20780|20900|20840|20450|20640|20030|20380|20310|19720|19220|20360|20520|20600|19950|19360|19200|18600|18630|18810|18600|18390|17920|17700|17530|17550|17070|16500|16900|16750|17380|16890|17940|18020|17940|18600|15680|15270|15450|15340|15670|15980|16300|15660|16200|16290|16500|16780|17010|17230|16690|16440|16360|||15900|15300|14990|||14900|||14500|14700|14960
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||8463|8568|8412|8372|8607|8695|8602|8620|8687|8864|9035|8973|8848|8676|8881||9015|8959|8924|9120|9157|8959|8860|8824|8676|8691|8827|8816|8722|8594|8559|8400|8454|8443|8324|8325|8400|8125|8228|8276|8273|7864|7803|7900|7961|7937|7862|7939|7888|7724|7566|7536|7497|7380|7280|7518|7874|8018|7792|7876||7970|7970|7888|7825|7864|7771|7780|7910|7963|8094|7998|8190|8202|8177|8101|8100|8100|7905|7900|8215|||8215|8144|8232|8438|8441|8536|8445|8444||8290|8134|8147|8271|8418|8519|8513|8712|8853|8650|8699|8481|8520|8601|8335|8300|8267|8244|8317|8280|8387|8503|8516|8515||8628|8388|8329|8478|8648|8753|8590|8585|8490|8650|8915|8699|8495|8330|7650|8193|8348|8225|8304|8428|8456|8500|8440|8460|8765|8545|8141|8157|7993|7991|7922|8109|8040|8018|7913|7963|7962|7982|8229|8461|8516|8637|8750|8740|9008|9101|8998|8707|8875|9050|9091|8856|8941|8796|8732|8575|8722|8623|8724|8719|8778|8943|8868|9115|9312|9395|9451|9605|9802|9919|9919|9874|9633|9386|9275|9434|9517|9914|9959|10240|10300|10270|10230|10150|10090|10100|10080|9946|9889|9991|10050|10290|10230|10380|10430|10070|10210|10020|9898|9717|9355|9529|9786|9669|9899|9820|9785|9529|9430|9548|9284|8748|8510|7990|7940|7865|8111|8302|8380|8336|8344|||8467|8403|8468|||8515|||8450|8535|8275
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||5425|5543|5460|5378|5146|5140|5163|5088|5104|4980|5122|5096|5025|5090|5016||4946|4962|4870|4870|4876|4687|4799|4806|4774|4611|4675|4685|4664|4650|4363|4190|4370|4301|4325|4438|4120|4066|4400|4710|4606|4760|4992|4901|4840|4868|5095|5039|5219|5060|5200|5420|5453|5450|5346|5362|5541|5600|5487|5529||5380|5540|5677|5525|5550|5675|5800|5588|5691|5650|5633|5735|5741|5740|5679|5457|5547|5476|5509|5621|||5290|4910|4940|4974|4992|4830|4830|5013||5164|5311|5283|5248|5222|5255|5225|5140|5280|5155|5384|5400|5318|5163|4950|4940|4814|5065|5240|5190|4811|4704|4544|4405||4333|4274|4424|4394|4569|4515|4788|4667|4622|4603|4649|4530|4450|4371|4389|4378|4451|4377|4316|4125|4085|4073|4118|4151|4133|4155|4109|4150|4289|4005|4050|4109|4198|4385|4154|4102|3946|3910|4010|4131|4195|4233|4078|4100|4018|4010|3995|3895|3887|3946|3950|3767|3769|3748|3683|3675|3695|3607|3572|3667|3680|3697|3548|3686|3620|3608|3650|3567|3734|3700|3735|3829|3799|3758|3788|3861|3728|3857|3774|3944|3940|3888|3718|3770|3797|3764|3812|3732|3755|3817|3872|3905|3857|3834|3770|3856|3924|3898|3892|3940|3958|4019|4019|3874|3947|4013|3974|3989|3965|3866|3886|3999|4000|3945|3857|3922|3998|3920|3948|3786|3852|||3690|3714|3623|||3473|||3384|3330|3271
08698|942758|/equities/energix|TA125||1527|1521|1545|1502|1480|1486|1494|1445|1426|1410|1402|1398|1342|1295|1321||1290|1325|1333|1382|1428|1351|1302|1311|1304|1321|1335|1293|1279|1210|1222|1228|1238|1246|1237|1218|1207|1180|1187|1218|1157|1057|1109|1125|1125|1111|1072|1060|1060|1066|1060|1030|1045|1025|1004|1018|1059|1099|1059|1053||992.3|1012|1010|1022|1038|1004|974.5|995|1056|1041|996.9|989.4|998.9|985.5|984.2|975|994.2|1022|1040|1080|||1092|1079|1139|1145|1141|1163|1181|1148||1155|1114|1122|1136|1168|1157|1179|1195|1230|1212|1238|1284|1254|1227|1225|1205|1204|1222|1274|1283|1299|1294|1299|1323||1350|1310|1320|1357|1399|1410|1337|1328|1319|1340|1368|1337|1304|1232|1145|1173|1171|1193|1182|1192|1185|1181|1169|1185|1226|1238|1205|1204|1247|1275|1285|1249|1259|1260|1227|1232|1192|1185|1216|1242|1217|1237|1262|1266|1290|1310|1338|1301|1325|1288|1334|1350|1340|1358|1325|1320|1301|1300|1300|1322|1307|1249|1256|1286|1331|1303|1312|1320|1350|1345|1373|1349|1280|1315|1305|1342|1355|1379|1358|1382|1355|1389|1401|1386|1393|1356|1385|1390|1395|1375|1375|1403|1433|1482|1517|1524|1557|1536|1499|1485|1486|1484|1460|1421|1448|1452|1460|1450|1450|1458|1460|1389|1354|1338|1336|1315|1330|1332|1362|1367|1400|||1413|1420|1399|||1375|||1317|1340|1339
08699|102939|/equities/enlight-ene|TA125||822|828|836|835.9|825|839|836|821.7|827|799.9|789|796|790|779.5|797||760|770|756.7|783|795|760.8|732|728.7|737.5|750|763.9|732.9|725|696.8|703.3|712.3|723.8|738.4|738|732|726|709.9|724.4|736|707|662.9|686|695.6|686.4|676|651|643|643.5|638|629.9|600|615|602.2|590.6|601.2|630.7|646.5|630.6|643.3||611.1|622.2|608|639.6|648|629.2|621.7|630.2|667.4|658.5|626.1|638.5|645.2|616.7|608|616|625|637.9|648.8|690|||698.1|690.3|726|725.1|729.4|740.8|745.8|742.1||767|728.8|735.5|747.1|759|743.6|749.1|757.8|777.7|769.4|765|779.4|770.1|738|751.7|740|754.6|760|777|781.4|784|780|768.5|782||791.2|785|785|804.9|804.9|805|763.4|757|743.8|753|769.9|760.1|773.6|726|661.4|678|684.8|688.6|688.8|689|676.7|670.4|669|668|683.8|691.6|683.5|683.5|707.9|704.5|729.9|712|712|712.4|700.5|704.9|699.3|678.3|693.8|714|703|696.9|714|730.7|743|754|750.2|731.9|740|749|773.2|771.2|788.6|778|765.4|750.2|753.2|763.4|762|749.9|747.9|737.6|740.5|761|772.6|769.2|777|782.3|796.9|808.3|805.2|811.2|789|817|819.7|836.5|826.7|834.5|824|820.5|821.1|831.7|840|808.8|806.9|803|812.1|826|814|794|788|800|808|805|806.1|819|840|833.6|812|780|774|766.4|765|750|754.9|767.9|765|754|758.9|760|750.5|717|707.5|694.4|688|672|681.4|688.6|705|701.7|718.9|||722.4|721.7|726.1|||712|||682.7|691.5|695
08700|11004|/equities/equital|TA125||12450|12890|12910|12610|12530|12700|12990|12510|12400|12500|12620|12620|12350|12070|12110||11710|11550|11670|11980|11990|11900|11670|11670|11700|11940|11880|11890|11520|11330|11100|11000|11380|11580|11060|11220|11640|11210|11420|10990|11010|11010|11650|11850|11690|11590|10930|11400|11200|10800|10410|10080|10650|10290|10100|10580|11120|11280|11200|11210||11700|12080|11830|11810|11990|11240|10710|11050|11650|11560|11440|12220|12200|11820|12190|12150|12280|12070|12140|12390|||12680|12610|13300|13710|13400|13750|13580|13870||13870|14000|13750|14020|14080|14200|14170|14070|14140|13920|14090|14200|13800|13360|13600|13280|13800|13800|13610|13630|13380|13380|12850|12300||11840|11850|12130|12200|12600|12600|12430|12900|12840|13140|13130|12680|12830|13100|13030|14000|13950|13820|13740|13910|13980|13730|13290|13540|14290|14090|13730|13860|14260|14120|14200|13910|13850|13600|13340|13080|12730|12710|13190|13870|13310|13100|13660|13710|13850|13640|13510|12880|12570|12630|12600|12000|12190|11910|11910|11580|11800|12000|11910|12000|11950|11810|11600|12150|12200|11940|11850|11740|11840|12000|11960|11850|11750|11510|11480|11590|10930|10780|10650|10820|10810|10630|10920|11050|11110|11060|11130|11150|10910|10720|10820|11070|11410|11330|11180|10980|10700|10110|9963|9716|9872|9800|9773|9723|9949|9999|9742|9541|9612|9696|9618|9587|9396|9326|9199|9074|9087|9273|9140|9094|8828|||8953|9030|9076|||9062|||9090|9041|8902
08701|1072172|/equities/fattal-1998|TA125||40320|42000|43100|41250|41030|41850|42100|41670|41740|42000|41620|42000|40140|39300|39810||39890|39500|39030|39500|39850|39100|39530|39610|39500|39790|39970|38600|37500|36300|35800|36160|36510|36800|37080|37740|37640|37640|38650|38070|38150|36250|38460|39000|38200|38400|36680|37860|37000|35400|34220|33050|34190|33780|34490|35200|37500|38700|38400|39760||40010|41860|40600|43000|44000|41570|38200|40500|42690|43130|42570|44440|43500|41330|41070|41600|44460|44080|43010|44500|||45420|46390|47300|48440|47770|48300|47500|46280||47000|47200|48210|48500|46880|45750|45850|44200|45580|46010|46700|47770|47770|46800|45910|45910|46700|45000|41550|42080|42500|41980|41260|41900||41580|40620|41270|41050|42580|42790|42120|42790|43360|43210|42780|41770|41760|41800|40900|42000|43100|42850|43160|42100|40490|38580|38120|37310|38800|39060|38640|38810|39300|40000|39860|38880|37770|36220|35780|35600|35040|34040|34550|35640|35810|35630|34900|34430|34490|34410|33900|33150|33420|33620|33920|33580|33470|32300|31420|30720|30510|30400|31100|32300|31250|29850|29250|30770|32050|32600|33440|34220|34920|35970|36000|34800|32990|32620|33120|33980|33570|32230|30770|33460|32890|34450|34920|35290|37000|36600|36290|35720|36900|36620|36890|37350|38100|37790|35290|35820|36060|35960|35000|33980|33700|33870|33900|33550|32850|33180|33420|33590|33600|33800|33800|34020|34200|34000|33750|33230|33830|33400|31980|29080|29400|||29500|30000|29500|||29820|||28680|28370|28700
08702|1152802|/equities/fibi-holdings-ltd|TA125||17350|17280|17310|17020|16900|16880|16940|16390|16130|16160|16250|16050|15760|15530|15500||15070|15430|15600|15820|15700|15570|15560|15500|15600|15800|15920|15520|15210|15530|15530|15360|15230|15300|15000|15090|14680|14430|14560|14670|14750|14640|14700|14470|14560|14650|14340|14310|14190|14040|13800|13670|14080|13960|13630|13870|14280|14430|14560|14660||14280|14340|14000|13880|13990|13580|13580|13930|13980|13700|13700|14250|14410|14200|13990|14020|14100|13900|13850|14300|||14850|15040|15450|15760|15660|15800|15700|15650||15740|15540|15250|15410|15400|15490|15560|15420|15460|15440|15500|15550|15450|15460|15460|15800|15790|15500|15540|15470|15150|15240|15330|15250||15030|14660|14490|14470|14660|14900|14630|14170|14290|14330|14610|14820|15190|15080|15060|15580|15410|15400|15230|15160|15270|14890|14580|14500|15100|15090|14810|14580|14370|14270|14560|14290|14400|14500|14650|14560|14090|13910|14460|14920|15390|15230|15570|15770|15950|15510|15100|14960|15040|15040|14980|14700|14500|14310|14220|14110|14150|14230|13900|14010|13910|13520|13230|13460|13770|13770|13650|13700|13940|14000|14090|14240|14330|14210|14180|14290|14100|14100|13900|14180|14180|14180|14260|13880|13790|13690|13810|13860|13940|13810|13900|14030|14070|14060|13960|14250|14180|14040|13790|13900|13880|13720|13800|13940|14180|14000|13870|13740|13850|13830|13770|13610|13480|13270|13270|13140|13250|13390|13700|13630|13340|||13450|13450|13100|||13200|||13280|13230|13130
08703|10909|/equities/fibi-5|TA125||15470|15450|15450|15340|15190|15200|15350|15000|14800|14750|14800|14650|14410|14130|14120||13920|13980|14010|14200|14150|14140|14050|13910|14030|14260|14300|14150|13960|14200|14180|13930|13930|13920|13590|13500|13250|13050|13030|13100|13150|13010|13200|13100|12960|13010|12710|12680|12750|12690|12530|12410|12660|12480|12420|12650|13070|13050|13080|13160||12840|12990|12780|12650|12710|12450|12430|12750|12840|12550|12620|12840|13010|12790|12620|12680|12880|12850|12910|12990|||13260|13460|13920|14130|13940|14060|13890|13820||13840|13650|13660|13670|13670|13800|13930|13850|13900|13900|13800|13930|13840|13900|13810|14030|13960|13750|13800|13950|13630|13520|13430|13360||13210|13070|12970|12660|13020|13330|12970|12770|12950|13070|13150|13430|13770|13750|13580|14150|13900|13770|13560|13540|13810|13460|13180|13100|13550|13550|13340|13200|13000|13120|13070|12940|13100|13150|13200|13100|12720|12610|13170|13430|13440|13330|13700|13860|14200|13900|13580|13400|13350|13530|13550|13420|13260|13180|12950|12850|12790|12730|12550|12520|12350|12200|11930|12100|12350|12240|12090|12160|12270|12300|12460|12630|12530|12450|12400|12800|12610|12780|12650|12760|12720|12790|12870|12420|12410|12400|12480|12520|12510|12420|12390|12490|12650|12700|12690|12710|12630|12670|12570|12660|12600|12600|12540|12540|12530|12340|12270|12150|12190|12120|12080|11930|11760|11660|11650|11550|11600|11670|11870|11820|11720|||11610|11800|11620|||11620|||11610|11580|11550
08704|11007|/equities/formula-sys|TA125||33700|34100|33500|33440|32980|32990|33200|32750|32600|32830|33500|33370|33900|33600|33500||32630|33890|34260|35000|34700|34900|34910|34300|34810|35050|35860|35520|35100|35190|35300|34280|34800|35050|35470|34890|34890|34450|33040|34290|33000|31490|32740|32870|32950|33110|31880|32520|31000|30330|30350|30740|30010|29610|28910|30020|31410|32060|31800|32370||31580|31200|30940|31500|32200|30950|29480|29930|31340|32010|31400|31920|31800|31500|31490|30990|30600|31210|30970|31340|||31660|30800|31850|32500|32200|32500|32120|32400||32930|32600|32150|31510|32300|31900|32050|31860|32600|32900|32660|33270|32580|32100|32080|32570|32500|32050|32900|33360|33600|33900|33970|34000||33350|31800|32950|32410|34000|33320|31950|32340|32790|33750|33380|32520|32560|32850|31590|32820|34860|35120|35800|36110|36670|35790|35390|34860|35730|36110|34730|35040|35750|36170|36740|35410|35410|35990|34900|34830|33550|32650|33810|35070|35060|35160|35850|36170|36750|36990|36780|36150|36920|37700|38060|37800|37900|37510|37980|37850|37990|38020|37670|37670|37650|37240|36510|36850|37000|36320|36820|37210|37920|38000|37160|37740|36570|36210|36950|37700|37500|37430|36780|36780|36830|37550|38250|38040|37640|37900|37900|37900|37600|37010|36400|36350|35800|35330|34510|34790|35780|34860|34260|33920|33820|34050|34530|34020|34130|33740|33890|33950|33920|33700|33410|33350|33150|32500|32500|31240|31200|31160|31060|31540|31210|||31410|31930|31930|||31700|||32000|32200|32000
08705|11854|/equities/fox|TA125||50930|51000|48940|49140|47400|46500|45900|44790|45750|45910|43280|43260|43250|43000|43420||43320|42500|42310|42760|42500|42700|43830|44800|46050|47000|46650|45400|44070|44360|43500|43150|43750|43350|44230|45800|44760|44000|43180|42500|41280|39650|41600|42410|41700|43320|41790|40500|39220|36000|34900|34220|34760|34300|35200|37030|38610|39300|39750|41220||41980|43100|42010|43230|44170|42450|39400|40150|42010|40620|40670|43360|42510|40500|40210|41210|42030|44290|43010|43500|||44900|44750|47900|49500|49020|50690|50200|50270||50880|49500|48650|48600|47930|48500|52520|50970|50800|51870|51890|52000|52800|51200|51260|52100|50540|51010|53000|55900|56790|56270|55600|54690||50990|50060|51000|56300|56960|54000|50090|50000|52150|56210|55630|54730|54200|58470|60990|63840|65210|65040|64170|65150|64800|63480|61000|61550|64580|64430|62000|63500|65070|64200|62980|62970|61300|59250|57120|58200|57460|55650|58160|60060|59980|59980|61500|58200|58490|58490|57650|56420|57400|58230|59100|59000|59590|58750|55990|55400|55000|53570|54050|53670|51410|51100|50040|50990|51000|50100|51200|51200|51950|52650|52250|53300|52020|52490|53150|54670|54160|56630|54000|53100|53430|54160|54480|51320|51300|51980|52000|51760|50050|49540|50610|50600|49420|48550|48460|48280|47390|45990|44470|43550|43810|43110|41940|41810|41980|42060|42270|42230|42260|41600|41040|41050|41200|40750|40000|40380|40780|40190|41800|40690|40450|||40710|41400|41250|||41750|||41130|42080|43270
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1307|1307|1307|1297|1291|1291|1290|1290|1289|1294|1394|1391|1396|1405|1390|1392|1396|1396|1399|1390|1376|1358|1363|1370|1394|1365|1378|1362|1400|1393|1402|1408|1393|1395|1388|1391|1397|1391|1402|1405|1414|1415|1415|1399|1414|1415|1403|1403|1385|1379|1397|1385|1389|1390|1386|1383|1377|1382|1389|1363|1358|1361|1360|1352|1345|1342|1334|1335|1334|1329|||1322|1324|1321|||1325|||1325|1323|1317
08707|10915|/equities/gazit-globe|TA125||2190|2230|2271|2209|2246|2276|2330|2297|2356|2405|2383|2295|2070|1995|1990||1917|1930|1943|1975|1970|2075|2107|2085|2210|2253|2280|2297|2239|2241|2165|2145|2175|2141|2181|2203|2211|2029|2035|2073|2074|1988|2134|2234|2130|2158|2036|2099|2088|1956|1901|1830|2005|2005|2045|2076|2209|2306|2247|2320||2326|2411|2351|2415|2410|2393|2300|2459|2630|2660|2656|2742|2772|2782|2725|2679|2766|2767|2758|2820|||2900|2908|3050|3153|3210|3284|3315|3034||2922|2960|2890|2819|2770|2841|2906|2935|3032|3064|2943|3006|3004|2990|2909|2875|2883|2861|2769|2880|3008|2880|2810|2758||2704|2630|2687|2600|2680|2730|2704|2600|2750|2804|2850|2900|2795|2860|2890|3033|3080|3158|3134|3175|3211|3139|3056|3085|3217|3179|3155|3266|3368|3454|3402|3387|3275|3260|3026|2694|2514|2468|2526|2592|2573|2750|2795|2748|2786|2750|2725|2585|2494|2483|2504|2474|2486|2510|2459|2410|2328|2260|2248|2262|2230|2219|2196|2273|2301|2293|2296|2334|2379|2384|2397|2378|2375|2336|2321|2381|2376|2411|2396|2499|2474|2472|2509|2457|2481|2450|2499|2470|2455|2460|2464|2517|2545|2570|2543|2543|2554|2590|2581|2565|2550|2576|2537|2478|2511|2500|2471|2393|2433|2388|2295|2300|2290|2290|2295|2272|2320|2310|2314|2286|2301|||2312|2315|2303|||2313|||2260|2280|2258
08708|1167677|/equities/gencell|TA125||311|284.3|295.1|309.4|314.4|333|333|330.2|349.5|322.5|326.1|330.2|332.2|333|328.3||320|336.1|324|332.7|357|348.7|334.3|341.4|329.9|344.1|333.3|334.9|342.5|350|347.9|340.3|352.8|357.1|386.6|400.7|409|386.1|400.7|408.6|421.7|424.3|411.6|490.8|427|399.6|369.4|363.3|329.3|354.7|387|390|430.7|431|423.1|431.2|447.8|481.6|488.8|500.1||520|466.1|465.3|474.7|484.8|457|448.5|458|495.6|500|475.2|496.3|510.1|498.2|505.7|493.1|555.3|625.1|642|671.6|||666.4|671.4|696.1|708.6|726.6|744.3|737|760||775|760|706.9|702.2|697.5|684.7|683.8|689.7|706.4|709|692.6|722.2|690|710.5|727|725.4|719.1|723.9|731|749.5|749.9|747.2|759.7|801.3||785|740|744.8|764.7|785.8|782|760.6|760.1|766.8|803|802.7|807.5|778.4|796.5|745|788.2|771.7|770.9|732.7|750|771|800.1|772.9|774|814.4|827.5|814.6|834|847|870|844.9|844.6|801.3|785.6|818|858.9|860|885.8|963.1|1032|1042|987|940|975.8|1010|1041|1015|984.7|991.9|1012|1042|1046|1065|1063|1060|1093|1130|1100|1104|1098|1094|999.3|975.9|1015|1013|989.3|990.8|1002|1046|1074|1105|1102|1080|1081|1120|1119|1103|1080|1081|1111|1190|1224|1247|1218|1244|1284|1307|1275|1248|1310|1345|1259|1250|1208|1219|1260|1249|1227|1216|1183|1174|1140|1111|1112|1125|1145|1160|1093|1135|1101|1131|1180|1121|1028|937.6|936.9|953.8|973.2|1015|1051|1090|||1113|1121|1146|||1112|||1097|1106|1111
08709|1129335|/equities/generation-capital|TA125||131.9|135.3|137.8|139|134.2|135|133.9|135|130.5|129.8|129.7|127.8|124.8|125.7|124.6||122.8|127.2|128|128.6|128.5|125.9|125|123.9|124|126.4|124.6|123.8|121.9|121.7|121.4|120.9|120|120|121.6|122.7|121.9|121|121|121.8|122|121.2|122.6|122.1|121.8|122.1|122.4|122.6|119.9|117.4|116|115.3|118.1|113.6|115.9|120.3|125.5|121.7|119.2|119.9||117.8|119.3|115.7|115.8|112|110.9|109.6|110.9|112.1|111.6|110.9|112|111|108.8|108.2|104.4|106.5|105.1|104.3|109.2|||114|113|117.6|118.7|117|116|114|114||116.5|115.5|115.7|115.7|115.6|116.2|112.7|111.9|113|112.8|111.6|113.1|110|107.5|104.5|102.9|104.5|105|105|105|106|105.9|106|105.9||105|103|104|104.3|106.2|105.9|104.8|106|107|107.2|106.7|107|106.7|104.6|102.7|106.1|107.1|108.1|105.8|106.2|103.9|104.7|102.5|102.4|104|104.1|104.7|105.9|108|106|104.5|99.6|100|101.6|102|103|102.4|104.1|107.2|108.3|107.3|106.3|106.3|106|109.5|110|110.1|109.2|112|110.5|113|112.3|112|112|109.8|107.8|108.8|108.9|109.8|108.9|109.3|108.3|105.1|107|108|108.3|108.5|112|113|112.2|111.9|112|110.7|109.8|109|106.7|106.1|106|104.8|106.1|105|107|106.5|105.9|106|106.8|106.7|105.9|105|104|104.4|103.1|105|104.1|103.2|103|102.1|101.4|101.7|102.7|104.2|103|104|105|104.4|102.4|102.1|99.7|102.3|103|102.8|101.1|101.4|98.3|97.6|97.5|100.5|101.5|99|95.2|97|||99.2|99.7|100|||99.5|||97.5|96|96.1
08710|10913|/equities/gilat-satellite|TA125||2183|2250|2257|2224|2220|2227|2303|2290|2375|2326|2336|2334|2315|2296|2347||2287|2320|2291|2289|2249|2270|2241|2218|2264|2224|2301|2222|2197|2173|2105|2084|2127|2129|2124|2182|2179|2133|2102|2101|2123|2093|2094|2147|2139|2120|2066|2069|2113|2079|2102|2070|2035|1974|2027|2037|2121|2210|2181|2216||2221|2190|2186|2305|2320|2244|2146|2221|2260|2288|2307|2394|2358|2338|2309|2230|2288|2363|2297|2386|||2496|2470|2461|2463|2405|2394|2425|2448||2543|2592|2654|2666|2671|2578|2615|2610|2668|2789|2789|2849|2919|2893|2830|2865|2849|2831|2789|2682|2700|2707|2654|2701||2593|2549|2614|2641|2726|2760|2640|2552|2600|2690|2663|2631|2586|2543|2515|2630|2691|2735|2685|2815|2796|2748|2608|2611|2708|2560|2493|2464|2459|2456|2497|2398|2427|2399|2393|2396|2299|2260|2383|2499|2444|2416|2467|2452|2571|2483|2500|2422|2493|2555|2677|2490|2512|2259|2242|2246|2270|2291|2318|2355|2396|2353|2278|2343|2291|2275|2277|2262|2326|2359|2365|2348|2212|2268|2222|2271|2176|2182|2154|2259|2198|2191|2205|2211|2260|2343|2417|2458|2486|2536|2583|2690|2599|2655|2646|2660|2625|2599|2589|2615|2653|2695|2718|2696|2733|2752|2740|2697|2723|2787|2739|2719|2753|2724|2800|2707|2754|2743|2848|2894|2912|||2952|2979|2884|||3010|||3040|2980|2989
08711|10919|/equities/hadera-paper|TA125||34600|33810|31070|31090|30440|30440|30740|30780|30430|30110|31380|31540|31090|32100|31790||31500|30840|30950|30990|31310|30300|29970|30530|29740|30160|30230|29800|29350|29880|29850|29050|29560|28610|28590|27830|27800|27140|27260|27650|27810|27710|28030|28020|28030|27970|27330|27660|28000|26900|27510|27750|28600|28260|28220|28310|29210|29500|29110|29050||28820|29160|28350|27300|28500|28430|28970|29180|29330|28970|28700|29410|30470|30120|30150|30130|29510|29190|28350|29510|||30800|29770|30270|30690|30100|30950|29800|29910||30060|30100|30000|28720|28160|27300|27490|27490|27480|27310|27180|27450|27290|27240|26940|26940|26940|27170|27160|27000|26970|27100|27000|26500||26830|26750|26760|26500|25950|25710|25500|25070|25610|25400|25670|25820|25440||23600|23750|23550|23160|23050|23700|23650|23100|23090|22530|23360|23040|22620|23150|22750|22310|22020|22270|22070|22060|22510|23000|23000|22040|22960|23760|23450|23540|23510|23970|23980|23620|23400|23170|23020|22960|22960|22500|23050|23050|22750|21840|21720|22000|22120|22300|22110|21950|21000|21070|21300|21770|21730|22090|22680|22610|22590|22740|22280|22070|22030|22070|22580|22690|22580|22770|23220|23730|23500|23670|23720|23150|23320|23560|23560|23320|23640|24030|24230|24580|25010|25390|25810|25600|25490|25300|25560|25580|25570|25340|25500|25500|25480|25400|25230|24960|24310|24900|25100|24780|23430|22520|22400|23040|23690|23560|23620|||23550|23800|23680|||24080|||24100|23850|24010
08712|10920|/equities/harel-ins---inv|TA125||3870|3939|3990|3869|3841|3868|3965|3872|3924|3959|3923|3967|3906|3720|3670||3542|3541|3499|3506|3522|3436|3456|3421|3465|3490|3533|3515|3505|3470|3440|3353|3386|3452|3501|3570|3514|3426|3401|3446|3491|3402|3547|3498|3512|3569|3490|3429|3327|3333|3282|3095|3200|3075|3075|3222|3399|3515|3566|3638||3625|3710|3660|3715|3795|3656|3480|3575|3608|3630|3635|3770|3832|3642|3563|3539|3531|3606|3585|3680|||3768|3834|4000|4120|4069|4160|4163|4199||4208|4143|4124|4125|4066|4099|4110|3985|3989|3995|3930|4014|4064|3947|3910|3935|3958|3920|3890|3909|3905|3885|3930|3899||3814|3699|3616|3465|3579|3605|3472|3520|3683|3763|3805|3860|3888|3915|3854|3980|3899|3762|3700|3648|3704|3722|3642|3577|3719|3736|3705|3677|3682|3703|3700|3653|3653|3674|3658|3656|3630|3696|3751|3820|3790|3795|3836|3820|3810|3721|3689|3663|3663|3680|3698|3626|3574|3557|3534|3522|3534|3515|3443|3450|3463|3384|3400|3480|3515|3485|3489|3463|3550|3507|3515|3515|3555|3540|3466|3508|3328|3285|3340|3438|3455|3471|3500|3422|3429|3400|3448|3510|3524|3498|3553|3553|3559|3570|3560|3500|3476|3530|3519|3529|3579|3614|3583|3587|3592|3525|3512|3595|3647|3599|3550|3488|3475|3340|3300|3275|3315|3320|3383|3338|3325|||3392|3440|3471|||3540|||3450|3465|3392
08713|11016|/equities/hilan-tec|TA125||20700|21000|21000|20580|20420|20780|20650|20600|20530|20300|19960|20120|20460|20300|20300||19640|19690|19400|19490|19700|19550|19680|19600|19800|20080|20270|19940|19300|19310|18810|19030|19420|19820|19300|19800|19800|19220|18680|18930|18700|18370|18880|19150|18700|18640|18200|18340|18200|17630|17350|17070|17900|17600|17350|18000|18320|18850|18570|19000||18870|19350|19350|19100|19850|18930|18080|18570|18570|18330|18600|18920|19150|19120|18670|18240|18660|18850|18200|18300|||18620|18580|19150|19520|19350|19820|19930|19390||19480|19750|19340|19310|19800|19390|19680|19450|20310|20620|20580|20650|20760|20140|19790|20570|20310|19850|19400|19470|19830|19690|19450|19220||18500|18300|18900|19240|19510|19510|18740|18890|19320|19500|19670|19170|19350|19800|19800|20220|20810|20110|19730|20300|20470|19960|19210|19000|19820|19880|19510|19400|19900|19720|20670|20850|20270|20500|20230|20230|19290|18810|18790|19160|19550|20000|20110|20520|20640|20210|19940|20100|20400|20680|21000|20920|21180|21290|20850|20240|20550|20550|20820|21000|20700|20200|18960|19580|19500|19100|19800|20000|20410|20460|20050|20440|19750|19210|19070|19430|19000|19250|18900|19110|19020|19650|19810|20260|20140|19860|20100|20300|19740|19400|19040|18920|19260|19520|19360|18860|18790|18550|18000|17500|17500|17580|17730|17780|17790|17630|17700|17480|17780|17900|17750|17450|17650|17480|17490|17420|17820|17790|17860|18200|18000|||17920|18210|18450|||18450|||18590|18410|18430
08714|10923|/equities/icl|TA125/EAFAVALUE||3490|3520|3401|3314|3240|3223|3279|3263|3289|3253|3333|3283|3213|3210|3182||3194|3270|3138|3143|3068|3028|3058|3288|3227|3148|3147|3128|3225|3238|3170|3100|3300|3351|3339|3193|3169|3044|3066|3097|3195|3169|3285|3300|3200|3235|3250|3380|3425|3340|3346|3401|3528|3558|3375|3386|3445|3626|3701|3702||3632|3630|3700|3681|3731|3780|3734|3768|3828|3788|3840|3989|4100|4000|3903|3830|3949|3602|3532|3646|||3750|3732|3695|3688|3646|3629|3692|3862||4065|4090|4020|4073|4093|3928|3808|3825|3860|3832|3844|3863|3757|3730|3823|3820|3720|3873|3861|3820|3833|3690|3700|3600||3354|3454|3511|3608|3625|3540|3839|3877|3740|3501|3590|3499|3640|3584|3474|3460|3465|3369|3368|3340|3230|3182|3243|3165|3169|3200|3125|3054|3030|3056|2923|2882|2840|2895|2914|2990|2947|3023|3218|3281|3280|3340|3380|3398|3420|3350|3333|3254|3287|3212|3150|3095|3059|3023|3001|3065|3095|3026|3006|2970|2909|2876|2868|2987|2981|2911|2953|2965|2991|2986|2990|2950|2867|2752|2752|2816|2762|2852|2862|2945|2900|2897|2923|2950|2923|2915|2816|2753|2744|2715|2748|2750|2787|2746|2761|2776|2760|2771|2763|2705|2760|2716|2770|2687|2654|2638|2653|2653|2661|2642|2603|2652|2648|2560|2531|2490|2499|2443|2429|2370|2439|||2319|2286|2280|||2301|||2300|2295|2261
08715|102941|/equities/i.d.i-insur|TA125||10190|10340|10740|10340|10200|10400|10340|10100|9798|9585|9982|9868|9611|9020|8980||8769|8971|9229|9102|8918|8833|8852|8936|8961|9010|9055|9015|8983|9042|9077|8914|8843|9095|9140|9168|8951|8813|9018|9023|9023|9100|9341|9633|9695|9701|9300|9684|9464|9267|9122|8892|8998|8638|8726|8866|9103|9372|9401|9752||9715|9814|9636|9670|9654|9500|9978|10100|10320|10320|10040|10410|10530|10120|10080|10200|9990|10050|10200|10310|||10770|10820|10900|11070|11010|11010|11250|11240||11430|11250|11160|11250|11270|10930|11090|11140|11010|10950|11150|11100|11510|11100|10850|11080|11000|10800|10620|10680|10800|10850|10930|10480||10310|10230|10300|10300|10420|10650|10320|10290|10500|10710|10810|10860|11130|10890|10900|11490|11460|11110|11070|11250|11380|11230|11160|11150|11470|11300|11220|11190|11530|11520|11530|11500|11510|11600|11680|11710|11500|11270|11500|11680|11750|11800|11960|11920|12120|11970|11530|11450|11490|11560|11660|11480|11680|11500|11350|11350|11250|11300|11490|11490|11520|11640|11520|11790|11890|11700|11750|11700|11730|11780|11770|11850|11600|11590|11560|11790|11580|11900|11980|12170|11860|11960|12090|11910|11980|12100|12800|13020|12890|12780|12780|12920|12990|13110|13110|13140|13050||12800|12700|12450|12340|12220|11920|11980|11770|11480|11510|11760|11870|11600|11480|11400|11240|11000|10860|11080|11160|11340|11350|11400|||11420|11500|11540|||11540|||11210|11340|11130
08716|11019|/equities/i.e.s.-ord1|TA125||30850|31130|31600|30370|30010|30590|31130|30030|30590|31100|31000|30780|30920|30960|30520||29180|29100|29400|29840|29980|30100|29540|29080|29180|29380|29430|28570|27710|28110|28170|27860|28040|27970|27590|27140|26200|25460|25220|25640|25770|25040|25960|26080|26060|26420|25660|25480|24830|24210|23970|23350|24230|24210|24710|25510|26680|26700|26070|27220||28090|28830|28460|29330|29740|29000|28150|28150|28900|27610|26780|29110|29450|28500|29150|29050|28950|27990|27800|28770|||31060|31060|32900|34220|33610|34120|34010|34020||34650|34450|34300|33630|33490|33380|33400|32950|33300|33550|33650|33840|33800|33700|32640|32300|32390|32000|32090|32000|31570|32490|32500|32480||31790|31710|32000|32030|32990|32760|32050|32200|31720|31720|31600|31600|31700|31810|30920|32600|33050|33200|33230|33230|33760|33580|33330|32520|33600|33250|32970|33240|33340|33340|33600|33510|33510|33920|33950|34000|33100|32150|32860|33320|33300|33900|34960|33450|33180|32600|30600|30350|30850|31560|30700|30000|29280|28820|28260|28240|28240|28580|29070|29970|29800|29290|28530|29340|29600|29150|29010|29100|28660|28400|28330|28080|27590|27040|27250|27290|27280|27110|26640|26650|27210|28000|27700|27720|27780|27810|27810|27980|27550|27050|27030|27180|27680|27480|27360|27800|28120|27860|28120|27470|27020|26950|27250|27400|27480|26800|27180|27490|28360|28490|28120|28120|28350|27060|27110|26620|26630|26790|27090|26630|27460|||28690|28340|28560|||27220|||26260|25730|24700
08717|942782|/equities/inrom-constrctn|TA125||1577|1522|1529|1538|1530|1555|1585|1535|1552|1614|1587|1608|1596|1598|1581||1553|1605|1588|1566|1630|1617|1627|1634|1643|1664|1674|1630|1610|1613|1612|1566|1591|1601|1617|1622|1625|1597|1552|1585|1578|1535|1499|1496|1485|1499|1470|1478|1490|1419|1394|1390|1423|1422|1385|1385|1425|1442|1420|1406||1412|1416|1372|1399|1350|1316|1300|1301|1353|1338|1331|1402|1419|1383|1435|1322|1373|1386|1393|1396|||1396|1390|1408|1446|1435|1483|1461|1472||1512|1485|1466|1485|1478|1450|1432|1418|1430|1450|1473|1496|1505|1509|1490|1524|1537|1528|1519|1522|1524|1534|1510|1546||1530|1482|1492|1470|1498|1546|1496|1491|1505|1527|1556|1540|1545|1495|1504|1550|1553|1560|1553|1547|1595|1564|1542|1525|1574|1577|1543|1546|1553|1545|1585|1560|1559|1566|1595|1577|1538|1536|1572|1594|1594|1598|1601|1637|1656|1642|1616|1603|1611|1628|1640|1627|1638|1556|1542|1546|1575|1535|1557|1573|1574|1572|1547|1607|1620|1616|1589|1570|1547|1576|1600|1643|1578|1580|1571|1574|1564|1588|1600|1605|1563|1538|1566|1672|1679|1616|1649|1700|1732|1738|1768|1771|1737|1712|1686|1710|1680|1664|1637|1624|1635|1632|1636|1631|1650|1630|1597|1562|1549|1591|1585|1589|1597|1580|1558|1570|1608|1628|1642|1600|1628|||1588|1594|1589|||1613|||1561|1580|1634
08718|1128859|/equities/isracard-ltd|TA125||1130|1121|1115|1115|1106|1105|1112|1140|1117|1100|1082|1065|1025|1018|1025||1025|1020|1019|1035|1055|1050|1027|998.7|983|973|972.5|958|986.6|1010|1200|1191|1195|1197|1198|1210|1195|1200|1207|1214|1245|1245|1300|1283|1268|1269|1263|1296|1314|1304|1297|1303|1285|1275|1263|1320|1375|1420|1428|1439||1415|1431|1407|1439|1482|1440|1415|1485|1521|1535|1540|1571|1656|1600|1564|1556|1572|1555|1522|1522|||1598|1606|1639|1690|1692|1717|1733|1751||1780|1739|1705|1697|1707|1750|1738|1685|1687|1685|1652|1695|1702|1640|1581|1609|1671|1630|1645|1647|1591|1571|1581|1601||1618|1563|1563|1581|1619|1595|1624|1630|1675|1664|1673|1687|1683|1680|1680|1743|1738|1718|1720|1745|1750|1715|1685|1681|1770|1773|1773|1778|1776|1780|1796|1762|1747|1712|1741|1753|1710|1695|1737|1780|1764|1780|1800|1811|1800|1775|1720|1649|1672|1680|1691|1633|1604|1562|1535|1516|1535|1512|1518|1520|1505|1498|1491|1500|1497|1460|1460|1427|1427|1428|1422|1430|1419|1393|1405|1408|1387|1379|1345|1362|1364|1368|1385|1339|1341|1332|1346|1340|1328|1323|1323|1328|1333|1322|1309|1304|1305|1274|1269|1269|1279|1265|1270|1298|1308|1313|1319|1313|1328|1332|1335|1319|1320|1303|1300|1300|1334|1357|1353|1346|1351|||1377|1394|1383|||1395|||1380|1375|1343
08719|11058|/equities/israel-canada|TA125||1424|1434|1443|1370|1374|1437|1465|1422|1440|1502|1506|1494|1495|1430|1382||1300|1287|1297|1266|1285|1290|1293|1315|1354|1355|1338|1324|1325|1348|1295|1237|1251|1285|1341|1400|1420|1353|1336|1405|1409|1345|1398|1400|1396|1375|1277|1290|1279|1212|1239|1195|1296|1281|1195|1260|1349|1366|1380|1435||1482|1504|1465|1532|1600|1539|1352|1416|1492|1477|1410|1522|1542|1422|1444|1428|1452|1473|1470|1490|||1578|1600|1681|1670|1710|1775|1820|1802||1859|1831|1790|1752|1768|1791|1820|1854|1913|1933|1930|1985|1940|1846|1753|1763|1804|1813|1825|1835|1829|1833|1769|1832||1760|1805|1820|1830|1866|1757|1785|1840|1899|1900|1878|1860|1805|1842|1789|1875|1880|1925|1839|1886|1900|1865|1860|1873|1952|1995|1852|1886|1840|1899|1984|1985|1964|1971|1877|1920|1840|1874|2038|2115|2047|2070|2112|2109|2074|2068|2080|1962|2019|2045|2077|2060|2101|2095|2005|2032|2042|2014|2016|1970|1915|1890|1825|1927|1936|1898|1874|1881|1842|1812|1800|1813|1725|1701|1673|1710|1675|1690|1688|1731|1691|1731|1745|1688|1694|1703|1710|1703|1707|1698|1678|1705|1692|1696|1620|1635|1645|1620|1618|1526|1499|1455|1459|1457|1437|1436|1422|1399|1388|1379|1356|1343|1328|1329|1329|1292|1344|1357|1400|1399|1417|||1451|1442|1400|||1387|||1393|1390|1370
08720|10925|/equities/israel-corp|TA125||173000|174100|168000|162310|157770|157940|161200|161210|161700|160770|164380|159500|156200|155660|154850||155000|160500|154690|155610|151780|147800|149610|159830|156900|152340|151960|149700|155800|156780|154000|150570|159700|160480|160480|155900|153100|149100|150500|151260|157500|153500|159800|160100|156240|160300|160900|167500|172200|167400|166400|169100|173280|173280|166000|166000|168390|178000|183300|181500||178140|179000|179000|176220|180240|183370|179560|184750|188990|186480|185410|195690|202400|198600|195890|194000|203070|187600|183950|189500|||194370|194370|192900|191500|188300|185000|185550|195500||204350|206640|204800|208070|206110|200110|195600|194500|193650|190900|190300|191280|185100|181990|186140|186080|181000|188100|189380|191290|192940|183900|182000|176200||160280|167410|168000|171710|170300|163450|175400|178330|172400|161500|165000|160000|168220|166000|161400|160200|159000|155900|154670|152380|148000|145360|148090|144950|144500|145790|140380|138900|137300|136500|133520|130000|128190|132380|131000|135600|133000|137000|147390|149580|149500|151500|151790|152120|152800|149990|148500|145710|146400|143130|140980|138210|136730|135700|134500|136470|139570|135500|133990|133000|128160|126870|126100|132000|131610|129550|132500|132800|134570|133400|132430|130510|126580|121850|120930|123770|121100|124640|125200|129650|127200|127690|130140|131500|129900|129100|123960|120700|120580|118300|119810|118300|120200|118840|119600|119800|118800|119690|119490|116420|117860|116000|118840|115900|113800|113100|114200|114890|115150|113600|111770|112700|113140|109400|107620|105740|105800|104700|103880|100410|102700|||98920|97800|97650|||98600|||97030|98270|96990
08721|11020|/equities/land-dev|TA125||6007|5959|5901|5610|5655|5785|5907|5750|5828|5956|5966|6066|6023|5789|5716||5540|5484|5441|5479|5491|5350|5186|5223|5325|5459|5455|5275|5108|5020|4947|4837|4925|5050|5050|5210|5101|5186|5250|5423|5448|5351|5480|5461|5371|5400|5297|5235|5167|5096|5077|4816|4909|4803|4707|4880|5169|5283|5169|5314||5220|5404|5388|5538|5488|5265|5143|5200|5396|5465|5384|5613|5700|5655|5500|5411|5271|5140|5132|5302|||5670|5450|5700|6094|6100|6077|5899|5899||6049|5793|5705|5669|5750|5691|5693|5660|5663|5674|5670|5705|5740|5550|5170|4943|4958|4905|5003|5218|5152|5200|5142|5231||5190|5130|5171|5201|5275|5207|5144|5241|5364|5495|5516|5525|5401|5526|5393|5681|5812|5846|5788|5785|5791|5821|5739|5710|5948|6001|5796|5900|5700|5698|5555|5475|5300|5377|5538|5650|5420|5261|5600|5950|5905|6020|6050|5860|5799|5835|5849|5512|5488|5483|5596|5626|5568|5499|5320|5296|5195|5024|4896|4780|4719|4685|4616|4723|4736|4696|4673|4758|4765|4821|4855|4798|4700|4566|4590|4638|4478|4529|4452|4540|4527|4578|4535|4443|4414|4359|4396|4424|4378|4359|4399|4415|4472|4478|4428|4577|4572|4554|4534|4421|4328|4363|4209|4219|4245|4256|4039|4021|4082|4062|4011|3892|3978|3972|3952|3850|3998|4022|4107|4000|4040|||4090|4130|4186|||4191|||4099|4114|4100
08722|1166585|/equities/israel-shipyards|TA125||9978|10330|10370|10140|10010|10200|10410|10460|10590|10760|10770|10920|10870|10640|10740||11000|10950|10750|10920|10410|9993|9688|9731|9579|9781|9772|9413|9259|9244|9381|9545|10490|10720|10570|10850|10730|10450|10180|10160|10400|10070|10400|10730|10900|10660|10170|10180|10330|10390|9845|9374|9682|9314|9277|9801|10360|10790|10510|11020||10320|10400|10870|11270|11130|10540|9673|10170|9952|9235|8799|9123|9339|9164|9348|9063|9311|9472|9880|10380|||10980|10300|10330|10460|10210|10620|10920|10990||11350|11460|11710|11510|11190|10600|10920|10040|9996|10400|10260|10490|10420|11060|10610|10920|11300|12780|12200|11750|11000|10900|10500|9917||9702|9066|8930|8791|8756|8856|8325|8270|8455|8545|8493|8450|8334|8357|8131|8612|8616|8400|8355|8481|8441|8482|8467|8515|8843|8572|8388|8329|8282|8500|8665|8586|8606|8772|8174|8233|8136|8086|8522|8642|8526|8578|8801|8890|8853|8936|8792|8343|8298|8259|8493|8599|8292|7979|7982|8047|8149|8048|8102|8171|8073|7904|7913|7929|8013|8002|7943|7994|7998|8134|8098|8131|8001|7896|7983|7983|7972|7983|8062|8192|8208|8118|8181|7949|8105|8181|8278|8229|8194|8087|8113|8246|8161|8159|7990|7981|7962|7818|7722|7636|7746|7605|7672|7613|7635|7513|7642|7629|7478|7491|7541|7692|7382|7170|7011|6953|7012|7152|7350|7389|7445|||7538|7550|7390|||7362|||7337|7374|7319
08723|10926|/equities/isramco|TA125||118.5|120.7|118.8|118.2|118.3|118.9|120.9|118|117.3|117.3|116.6|114|117.1|118.4|121||118.5|119.5|116.9|116.5|117.2|113.4|110|110.2|108.3|108.1|108.3|108.1|109|108.2|104|103|102.9|102.6|104.7|104.8|103.1|103.9|107.3|107.9|108.3|105.1|108.2|108|108.2|107|103|102.8|104.6|102.9|102.9|105.3|107|103.9|103.2|105.8|106|103.9|101.6|103||102|102.3|99.4|98.6|98.8|96.6|96.2|96.6|95.5|94.3|91|92.9|92.8|89.8|91|89.8|90.4|91.2|94.7|95.2|||92.7|93|95.6|94.8|93.3|95.2|91.1|94.6||95.9|95.9|94.9|94.9|95.4|94.3|94.6|93.3|95.2|92.4|94.8|95|92.9|91|90.1|91.9|93.8|95.4|90.7|89.5|89.5|87.1|88.4|86.4||85.4|85|87.6|88.4|89.4|91|89|92.8|94.7|94.9|95.3|93|93.4|93.4|92.5|94.4|94.4|91.1|90.5|88.2|85.3|83.8|84.5|85.2|85.4|85.4|85.2|86|86.8|83.1|84.3|85.1|86.7|85.6|86|88.1|88.1|88.3|92.7|95.2|94.6|93.5|94.4|94.5|92.7|92.9|91.9|90.3|91.3|92.4|93|93.1|91.2|87.2|89.6|87.1|88|87.5|87.7|88.3|88.1|85.9|84.8|87.4|88.2|87.4|86|85.6|85.8|86.8|86.4|87.1|84.7|83|81.3|82.1|82.4|83.8|82.6|85.7|85.3|85.1|86.6|86|86.7|86.9|87|86.6|87|86.6|87.7|87.7|88.1|88.2|88.2|88|87.9|88.8|85.2|85.8|86|87.5|88|88|87.4|85.3|85.8|85.4|86.6|87.1|85.2|87.4|87.3|86.3|85|85.2|86.4|87.7|88.4|81.5|80.8|||78.7|77|74.9|||74.4|||74.6|76.2|76.2
08724|11883|/equities/isras|TA125||74210|77040|78300|75390|74500|76270|78840|78820|81020|79040|78580|78990|79860|77580|74450||72570|71500|71340|68950|67010|66700|67210|67460|67610|68600|69940|67170|65440|65150|64390|65000|66680|66700|66300|66800|66600|65170|65000|65250|66410|66690|67410|68090|67980|67010|63970|65000|64000|60230|59940|60050|61990|60980|60810|63200|65210|67400|66730|68270||69000|69950|68900|66590|68020|66720|65330|66200|67660|68620|67100|70700|72990|72060|70490|69560|71260|70970|69080|71140|||75020|76520|80890|82140|80920|82190|80710|80000||80000|79070|80220|80230|78500|77000|77690|78200|78900|78430|79000|80420|80320|80200|80000|79420|79100|78940|78150|79640|79050|79230|80000|80000||77980|77460|77780|77110|79200|78500|73670|76050|76000|77980|78700|77990|77230|77420|76960|79670|77640|77740|78170|79000|77890|78150|77500|77500|80950|80310|79800|79810|80460|80990|82490|82590|81810|80500|81030|80200|79300|78010|79250|81450|81770|82000|83500|83100|83210|83100|82000|80310|81860|82210|83550|82500|83500|82580|82310|81880|82030|81740|81520|81480|80840|79550|79340|81350|81640|80400|80020|79290|79950|79600|79460|80390|79700|77280|77350|78620|76700|77460|76930|78600|79100|80700|81200|80100|79450|78180|77260|76240|76000|75410|77000|77800|78160|78170|76500|74860|74100|72360|71160|70510|70310|70080|70150|70030|70610|69990|70230|68290|69030|70340|70640|70800|70820|69980|69870|69000|70700|71820|72970|72840|73240|||73730|73760|74020|||74400|||73650|73160|72500
08725|945143|/equities/kenon-holdings?cid=945143|TA125||14120|14400|14950|14640|14620|14440|14650|14200|14900|15000|15400|15570|15400|15090|15190||14610|14600|14570|14570|14880|14500|13840|13680|14100|14040|14250|14490|14370|14230|14230|13890|14150|14340|13740|13790|13700|13150|13050|13310|13620|13990|14490|14490|14860|18380|18100|18400|18700|17900|17970|18210|18250|17720|17090|17510|18010|18380|19420|19360||18790|18400|18730|18900|19310|18890|18700|19020|18990|18490|18300|18900|19200|18690|18320|17610|18690|18800|18900|19550|||19240|18820|19180|19310|18980|18700|18250|19120||20030|19320|18890|19070|19050|18830|18950|18680|18710|18980|18620|19600|20100|21060|21140|21070|21470|21680|21250|22100|23200|22750|22070|22090||21600|20800|20310|19670|19110|19100|18240|18700|18680|18350|18350|18280|18180|17990|17390|18120|18340|18650|18360|18500|18450|18460|18160|18150|18630|18820|18950|18050|17810|17840|17840|17540|17600|17400|16530|16010|15400|14800|15350|15780|15550|16770|16720|16800|16640|16550|16250|15880|15860|15600|15990|15900|16080|16060|15800|15200|15150|14900|14860|14710|14500|14270|13920|14380|14490|13980|13990|14110|14560|14830|15020|14790|14170|13800|13810|14100|14550|14550|14390|14550|14360|14390|14590|14300|13720|13490|12870|12800|12870|12670|12910|12880|13140|13220|13320|13500|13420|13200|12900|12640|12790|12950|12910|12720|13150|13140|13150|13100|13250|13400|13400|13180|12800|12420|12400|12100|12470|12040|13110|13370|13460|||13620|13590|13620|||13650|||13300|13370|13390
08726|11029|/equities/kerur-holdings|TA125||8268|8258|8260|8237|8214|8257|8190|8199|8118|8095|8346|8337|8233|8243|8382||8431|8298|8293|8291|8424|8364|8408|8280|8295|8297|8502|8418|8385|8372|8361|8330|8363|8339|8472|8415|8400|8360|8379|8379|8465|8425|8428|8439|8399|8412|8350|8400|8399|8387|8401|8449|8351|8407|8445|8416|8422|8398|8390|8375||8203|8203|8125|8114|8060|8020|7959|7968|7950|7914|7649|7666|8436|8320|8189|8201|8384|8350|8612|8312|||8425|8403|8445|8495|8522|8508|8480|8409||8440|8468|8469|8506|8532|8532|8450|8414|8428|8375|8388|8444|8411|8477|8502|8402|8402|8507|8530|8495|8601|8640|8658|8741||8416|8352|8548|8457|8415|8443|8491|8633|8684|8694|8585|8760|8854|8577|8500|8740|8701|8770|8749|8805|8772|8634|8590|8599|8500|8511|8506|8606|8750|8944|9065|8980|8936|8849|8833|8833|8586|8701|9005|9476|9500|9500|9640|9697|9857|10080|10050|9997|10020|10170|10390|10390|10590|10180|9980|10010|9871|9897|10050|10050|10120|10130|9942|10160|10190|10230|10320|10250|10000|10080|10050|10320|10020|10340|10330|10320|10140|10210|10010|10320|10170|10260|10200|9924|9901|10010|9924|9802|9789|9806|9824|9828|9909|9909|9950|9964|9750|9880|9700|9523|9507|9305|9239|9088|9000|9299|9399|9157|9320|9270|9440|9334|9276|9243|9101|8972|9054|9026|9213|9393|9408|||9581|9930|9851|||9956|||9996|10200|10200
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||3576|3586|3616|3585|3562|3606|3635|3542|3504|3406|3430|3393|3413|3308|3283||3258|3195|3195|3274|3300|3248|3188|3156|3198|3269|3277|3245|3185|3226|3198|3135|3174|3160|3155|3200|3128|3050|3050|3100|3142|3105|3164|3157|3108|3135|3053|3050|3215|3152|3131|3074|3168|3110|3023|3160|3296|3325|3329|3325||3282|3350|3299|3285|3325|3267|3161|3276|3333|3242|3266|3334|3328|3273|3286|3313|3340|3257|3264|3240|||3295|3325|3470|3530|3452|3505|3542|3550||3570|3511|3478|3447|3410|3450|3467|3432|3411|3426|3412|3479|3459|3475|3454|3526|3545|3505|3575|3630|3562|3520|3485|3520||3473|3390|3313|3250|3321|3396|3140|3190|3255|3300|3323|3360|3468|3480|3409|3552|3500|3485|3453|3445|3517|3502|3424|3418|3506|3465|3376|3346|3308|3287|3355|3323|3375|3445|3443|3411|3291|3236|3365|3459|3469|3429|3527|3597|3622|3550|3475|3406|3359|3405|3419|3425|3392|3387|3345|3345|3371|3310|3294|3282|3196|3147|3076|3100|3143|3082|3065|3082|3102|3108|3121|3161|3126|3090|3079|3090|3050|3104|3130|3150|3130|3141|3162|3075|3075|3010|3052|3094|3120|3047|3023|3045|3054|3056|3049|3019|2988|2995|2980|3017|3023|2990|2973|2997|3014|2940|2905|2879|2896|2900|2857|2831|2780|2749|2773|2760|2753|2731|2756|2749|2727|||2761|2787|2780|||2774|||2779|2757|2728
08728|11910|/equities/levinstein-prop|TA125||10610|10610|10700|10470|10570|10810|11130|11040|11360|11600|11660|11680|11940|11830|12010||11800|11340|11210|11250|11000|10750|10480|10360|10150|10280|10590|10370|9793|9788|9480|9248|9488|9538|9376|9488|9600|9275|9121|9350|9504|9380|9485|9302|9494|9701|9288|9332|8841|8592|8475|8102|8087|8016|8136|8469|8818|8900|8800|9191||9320|9233|9102|9350|9276|9165|8333|8513|8864|9228|9086|9619|9625|9467|9466|9677|9922|9786|9453|10110|||10460|10330|10860|11180|11070|11420|11290|11350||11640|11800|11810|11920|12140|11930|11900|11810|11720|12160|12080|12400|12090|11910|11780|11750|11860|11640|11780|11960|11770|11550|11280|11530||11190|10930|11090|10950|11320|11180|10920|11140|11300|11620|11680|11780|11700|11350|11350|12130|12220|12530|12340|12670|12980|12760|12570|12630|13360|13660|13560|14190|14400|14700|14400|13860|13570|13340|13170|12820|12490|12520|13370|13570|13440|13340|13400|12990|12810|12650|12430|11940|11960|11870|12240|12190|12420|12160|11740|11340|11440|11290|11040|10940|10890|10750|10320|10500|10390|9983|9793|9852|10200|10380|10290|10180|9976|10100|10040|10200|9965|9965|9941|10210|10150|10100|10220|10080|10000|9993|9953|9977|9979|9830|9848|10300|10300|9790|9549|9175|8999|8851|8626|8546|8491|8402|8221|8113|8047|7931|7913|7880|7931|7941|7792|7654|7607|7472|7372|7284|7449|7514|7865|7446|7580|||7748|7849|7722|||7903|||7808|7944|7857
08729|24045|/equities/liveperson?cid=24045|TA125||3688|4000|3868|3879|3840|4029|4249|4262|4300|4429|4498|4530|4428|4251|5569||5301|5001|4721|4481|4500|4491|4443|4490|4700|5085|5509|5193|4711|4852|4752|4715|4709|4867|5200|5600|5461|5539|5099|5061|5050|4780|4945|5380|5354|5390|4906|4799|4786|4539|4527|4103|4281|4327|4465|4695|5359|5488|5343|5409||5669|5636|5600|5685|5698|5138|4755|4916|5305|5695|5422|5627|5516|5906|5973|5698|6007|6189|6026|6400|||7520|7608|7525|7164|7136|7426|7788|7706||8191|7901|8148|8185|8422|8401|8379|8224|8190|8353|7870|8297|8208|7868|7779|8195|7954|7729|7740|7849|8217|8205|8009|8150||7509|6967|7157|7316|7994|8195|7300|7033|7245|7491|7400|7800|6003|5680|7378|7776|8102|7925|7857|8971|9115|9373|9548|9050|9451|8970|8767|8754|8562|8489|8921|9240|9045|8435|8908|9152|9344|9124|9387|10060|10050|10360|10480|10330|10290|10480|10650|9910|10020|10260|10300|10630|10860|11110|11210|11030|11250|11270|11450|11300|11750|11420|11430|11340|11000|10910|11150|11560|11290|11840|11410|11540|10990|10860|11430|12240|12440|12700|12900|12790|12620|12570|12860|13110|13770|13860|14810|14770|15030|15300|15830|15420|15500|15300|15880|15350|16100|16120|16250|16810|17600|17780|17430|17700|17270|18920|18890|18940|19020|19340|19090|18810|19040|19350|19680|19420|19200|18970|19540|19000|18900|||20310|22080|21510|||22100|||21320|20920|21500
08730|11037|/equities/magic-sftware|TA125||5945|6040|6040|5937|6004|5975|5869|5890|5920|6028|6069|6078|6555|6558|6599||6450|6594|6580|6650|6925|6723|6600|6586|6625|6687|6760|6750|6550|6690|6646|6463|6550|6557|6476|6565|6569|6500|6333|6447|6299|6108|6204|6267|6251|6420|6118|6099|6003|6000|5996|5842|5949|5824|5687|5808|6053|6111|5950|5965||5797|5811|5656|5831|5994|5720|5476|5500|5674|5748|5750|5954|5941|5816|5800|5686|5435|5450|5475|5670|||5697|5700|5793|5796|5710|5726|5545|5531||5640|5595|5606|5575|5588|5607|5679|5661|5800|5700|5804|5800|5766|5727|5615|5700|5820|5742|5695|5834|5973|5978|5978|6004||5849|5663|5814|5648|5736|5785|5729|5833|5995|6180|6150|5842|5720|5844|5719|5822|5970|5982|6071|6154|6267|6197|6109|6126|6400|6339|6141|6144|6124|6147|6195|6016|6024|6180|6101|6000|5895|5700|5890|6100|6025|6048|6125|6143|6311|6333|6325|6275|6350|6514|6681|6589|6660|6560|6600|6565|6591|6600|6500|6596|6600|6484|6500|6542|6640|6481|6484|6675|6689|6770|6700|6651|6500|6536|6571|6744|6800|6851|6839|7021|7050|7074|7330|7471|7550|7610|7669|7678|7991|7652|7434|7351|7380|7274|7161|7281|7340|6999|6793|6716|6782|6783|6774|6781|6592|6700|6955|6961|7012|6890|6766|6661|6544|6462|6380|6197|6183|6173|6380|6398|6372|||6632|6638|6506|||6619|||6677|6674|6700
08731|11038|/equities/malam-team|TA125||7861|7969|8072|7771|7885|8030|8027|7913|7973|8132|7980|8038|8124|8022|8160||7850|7682|7649|7656|7765|7548|7520|7601|7700|7832|8189|7831|7874|8035|8054|8130|8171|8003|8122|8463|8380|7987|7656|7681|7816|7480|7601|7613|7617|7672|7387|7582|7690|7562|7656|7271|7306|6926|7000|7173|7209|7374|7417|7654||7750|8073|7580|7699|8000|7750|8250|8648|9168|9517|9031|9787|9775|9719|9711|9457|9482|9526|9320|9374|||9580|9361|9386|9622|9548|9786|9758|9651||9820|9780|9127|9099|9130|9051|9256|9440|9609|9685|9687|9876|9757|9466|9484|9500|9040|9266|9495|9700|9860|10160|10250|10380||10160|10010|10070|10200|10430|10360|10090|10330|10440|10470|10600|10600|10350|10430|10440|10690|10680|10650|10590|10670|10640|10340|10330|10270|10570|10580|10300|10530|10490|10420|10530|10760|10610|10550|10860|10800|10380|10330|10520|10720|10970|10950|11060|11110|11120|10830|11050|11010|11250|11250|11400|11460|11600|11380|11350|11240|11290|11190|11020|10870|10730|10610|10580|10680|10620|10450|10450|10520|10580|10660|10530|10570|10450|10250|10200|10480|10500|10400|10360|10410|10400|10520|10510|10510|10480|10280|10880|10760|10830|10940|10850|10840|10860|10930|10880|10990|11110|10770|10660|10650|10660|10670|10650|10640|10730|10700|10760|10490|10590|10550|10530|10290|10260|10290|10340|10250|10250|10070|10280|10520|10700|||10650|10630|10560|||10510|||10550|10620|10540
08732|10938|/equities/matrix|TA125||8734|8734|8770|8700|8650|8790|8718|8489|8773|8716|8644|8755|8777|8699|8749||8427|8535|8498|8460|8640|8532|8433|8300|8425|8640|8769|8590|8453|8410|8296|8200|8300|8382|8350|8400|8384|8248|8128|8368|8186|8097|8152|8269|8290|8288|8100|8145|7887|7734|7670|7592|7592|7440|7384|7640|7880|7984|7938|8000||7900|7968|7838|8039|8131|7899|7532|7705|8013|8059|8067|8240|8201|8132|8130|7930|7700|7517|7449|7739|||8050|8017|8300|8473|8290|8428|8491|8410||8530|8459|8317|8309|8380|8267|8337|8159|8330|8330|8424|8590|8520|8481|8350|8340|8384|8360|8395|8395|8361|8440|8550|8591||8348|8243|8557|8750|9170|8887|8474|8498|8648|8853|8836|8539|8657|8650|8685|8847|8999|8907|9060|9075|8988|8812|8652|8598|8855|8775|8426|8530|8699|8797|8976|8754|8817|8904|8779|8695|8341|8230|8501|8758|8815|8919|9200|9260|9390|9300|9264|9264|9373|9471|9690|9605|9629|9520|9445|9400|9400|9340|9268|9369|9337|9188|9027|9100|9084|9038|9033|9080|9245|9150|9041|9178|9080|8973|8955|9070|9050|9188|9020|9000|8916|9034|9100|9103|9200|9235|9390|9520|9426|9380|9037|8978|8865|8880|8738|8718|8718|8637|8583|8581|8523|8660|8724|8548|8401|8420|8355|8439|8475|8480|8440|8450|8480|8440|8379|8190|8301|8437|8453|8601|8565|||8710|8750|8661|||8730|||8632|8806|8850
08733|1166586|/equities/max-stock|TA125||552.9|559|550.3|544.5|547.1|576|576.2|576.5|584.2|600.1|594|589.9|600.8|611.2|624.6||608.4|608.4|592|598.7|590|598.1|585|591|601.1|602.4|597.5|586.8|596.4|613.7|625.7|639|666.3|678.2|670|690|690|690.4|686.7|691.7|711.5|690.7|694.9|692.1|682.3|711.2|686.5|669.2|664.6|668.1|624.5|557.9|579.9|578.4|577.7|599.6|622.1|630.8|612.8|631.6||647.6|657.7|653|613.7|621.2|560|538.1|549.1|568|577.7|580|615.8|629.3|629.7|613.9|596.4|621.3|637.6|657|658.9|||665|686|719.5|747.6|737.4|760|797.5|815.4||831.6|845.8|849.5|847.6|833|823.1|833.5|815.8|845|830|828.2|833.6|846|875.1|850|850|880.6|867.3|857.1|857.7|859.2|893.1|863.2|879.4||857.2|858|868.2|880.5|884.6|912.2|914.2|914.8|929|943.8|939.7|933.9|950|987.3|955|1017|1044|1073|1055|1006|992|927|930.1|935|969.6|974|950|954.1|977.9|1004|990|953|1000|888.1|867.8|865.7|865.9|918|1003|1025|1030|1009|1029|1035|1020|1077|1083|1082|1082|1080|1094|1081|1105|1092|1110|1109|1120|1128|1140|1118|1100|1101|1101|1102|1100|1105|1110|1127|1146|1133|1122|1123|1140|1144|1135|1165|1165|1170|1170|1189|1182|1210|1199|1237|1239|1232|1259|1258|1249|1229|1211|1239|1257|1276|1279|1265|1285|1312|1303|1289|1285|1265|1230|1181|1186|1159|1140|1163|1160|1179|1151|1125|1150|1123|1118|1115|1121|1121|1124|1152|1146|||1149|1150|1145|||1147|||1145|1168|1165
08734|11041|/equities/maytronics|TA125||4873|4808|4854|4937|5041|5179|5245|5200|5400|5455|5457|5456|5304|5132|5202||5150|4996|4902|4767|4515|4400|4799|4875|4960|5061|5075|5200|5072|5138|4980|4704|4745|4918|4879|4890|4706|4703|4970|5018|5042|4915|5240|5209|5199|5230|5225|5342|5070|4874|5086|4991|5642|5580|5440|5928|6186|6156|6200|6208||6139|6113|5965|5986|6050|5727|5636|5844|6000|5869|5738|6146|5501|5300|5400|5181|5366|5424|5281|5402|||5642|5686|5873|5970|6027|6262|6222|6049||5886|5874|5751|5732|5698|5680|5900|5973|6132|6182|6240|6427|6517|6330|6258|6260|6165|6230|6349|6340|6555|6950|6883|7014||6946|6722|6748|6715|6823|6830|6430|6220|6491|6727|6874|7100|6897|6850|6684|6951|7155|7382|7223|7267|7137|7000|6860|6810|7101|7087|6820|6831|6978|6867|7055|6850|6750|6900|6938|6920|6815|6550|6950|7350|7425|7502|7599|7670|7824|7520|7357|7430|7619|7675|7865|7962|7895|7600|7680|7780|7800|7840|8000|7940|7914|8089|8020|8171|8150|8049|8000|8069|8243|8191|8054|8064|7825|7782|7681|7917|8000|8000|7881|7976|8192|8200|8315|8340|8279|8120|8047|8061|8129|7924|7760|7773|7800|7906|7880|7700|7674|7670|7499|7466|7618|7547|7639|7624|7579|7384|7319|7430|7561|7404|7500|7340|7303|7574|7450|7355|7450|7465|7616|7626|7747|||7985|7874|7570|||7796|||7771|7866|7900
08735|102938|/equities/mediteranean-ltd|TA125||1086|1101|1102|1074|1078|1106|1135|1124|1148|1156|1160|1169|1156|1137|1151||1183|1155|1120|1098|1088|1050|1008|1016|1002|977|970.8|963.9|967.2|975.5|970.8|960.4|962.2|976.3|961.2|973.5|958.4|936.2|953.4|954|951.7|947.9|946.7|963.8|952.4|962|937.2|940.9|946|931.5|893.7|864.1|895.4|873.4|863.5|891.3|924.3|945.2|952|973.6||976|968.7|949.2|962.6|966|924.5|926.7|940|966.3|979.6|963.3|996.5|993.7|982.1|968.7|984.3|985.2|986.2|966.2|992.2|||1024|1004|1020|1057|1037|1051|1025|1047||1076|1068|1061|1068|1056|1068|1050|1068|1080|1100|1114|1154|1145|1110|1084|1076|1063|1088|1097|1087|1069|1014|996.2|990.8||998|981|984.1|970.5|988.1|998.4|973.3|975.8|975.5|985.9|989.6|995.1|992|972.5|975|1005|998|981.6|985.4|1001|1023|1002|991.7|1006|1025|984.8|969.5|974.7|981|986.4|986.4|970|970.9|960.8|960.5|956.7|950|944|976.4|994.5|968.1|987.1|996.4|996.3|997.8|977.9|954.4|957.9|947.6|950|959|951.8|963|956|947|928|943.1|947.7|955|979|979.1|988.7|972.2|993.1|984|987|979.1|965.1|980|999.5|1002|1002|991.9|989.9|982.1|992|990|994.5|978.6|1008|994.6|1005|1007|998.2|996|991|995.9|994|994|972|987.7|997|999|997|988|995.3|990.8|994|991|987|980|982.6|989.9|990|979|972.3|971.1|970.1|976|977.9|982.2|974.2|960|923.2|933|938.3|956.5|970.8|996.8|995.6|995.8|||1007|1007|1003|||999.5|||978.4|982|981
08737|10936|/equities/melisron-1|TA125||27850|28750|28600|27900|27760|28200|28890|28340|28790|28850|28150|28490|27500|26750|26300||25750|25550|25260|25600|25300|25410|25670|25480|25630|25800|25900|25240|25090|24790|24300|24070|23920|24200|24150|24600|24360|23790|23670|24200|24010|23300|23530|23520|24030|24440|23960|24500|23200|22750|22400|21770|22450|21840|22050|22700|23420|23900|23010|23430||23530|24000|23890|24250|24620|24010|23400|23980|24610|24340|24200|24900|24810|24520|24240|24100|24400|24050|23800|23950|||24490|24850|26270|27340|26850|27070|27250|27090||27460|27100|26740|26580|26320|26330|26490|26660|26320|26370|26700|27460|27570|26880|26690|27000|27530|26730|26650|27170|27080|27210|27170|26930||26610|26060|25200|24760|25100|25750|25130|25740|26080|25820|26090|25500|25520|25250|25220|26100|26410|26400|26400|26930|27100|26340|26710|25990|26510|26680|26230|26500|27010|27470|27500|27580|27700|27980|27580|27940|27300|27280|27860|28420|28440|28700|28820|28980|29000|29050|28700|28160|28560|29070|28910|29100|29140|29380|29000|28950|28890|28000|27980|27640|27120|26960|27040|27860|28000|27650|27780|28140|28180|28170|28380|28000|27990|27500|27500|28050|27580|27450|27280|27790|28030|28000|28740|28490|28490|28330|28800|27920|27690|27420|27890|28200|28330|28720|28070|27550|27100|27030|26750|26730|26850|26890|26840|26960|26800|26800|26720|26250|26400|26190|26600|26540|26540|26430|26120|26110|26120|26360|26280|25870|26200|||26690|27130|27300|||26900|||26780|26740|26700
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||203.2|203.5|197.6|194.8|195.5|198.4|201|197.5|204.4|207.1|212.2|210.5|207.7|199.9|196.5||190|192.7|193.5|194.9|194.1|188|184.5|180.5|183.4|183.6|189.1|179|179.1|182.9|181.4|180.3|184.9|184.2|178|182|178.6|179|183.6|189.5|189.1|183.2|187.9|191.2|193.3|194.9|192.6|191.8|186.5|184|184|182|184|174.8|174.9|181.9|188|183.1|175|180.7||182.1|182.8|183.8|186.4|190|181.5|183.8|176.5|183.7|189.8|190.1|197.3|196.3|193.7|194.3|198.6|200.3|195.8|189.7|194|||203.9|209.5|218.3|222.8|220.7|222.1|223.9|225.4||226.4|225|223.4|224.5|219.5|217.7|218.9|220.5|227.4|227.9|229.9|227.8|227.5|231|226|221|226.2|222|224|225.6|221.9|220.5|218.7|214.5||212.1|211.4|213.5|212.4|214|215.9|211.9|217.9|215.6|219.4|213.2|209.5|210.4|208.5|210.6|220.4|222.8|218.5|224.9|221.9|224.9|224.9|220.6|218.1|226.1|226.7|226.3|230|234.4|237|238|235.3|237|237|233.8|231.5|227|223.7|232|234|232.8|233.8|235|231.3|230.5|230.2|229.6|225.5|236.8|234.1|234.5|229.6|230.7|228.3|228.7|232|239.2|234.9|232.7|230.7|230|228|225.3|229.6|231.1|228.7|228.8|225|220.2|218.5|224.9|231.5|230|226.9|229|228.4|230.6|229|225|231.3|228.6|225.4|237.1|235.2|235|231.6|227.7|225|225.7|225.4|227.1|229.4|230|230.5|230.8|224.5|217.4|211.7|207.1|206.7|206.6|204.7|205.8|206.3|207.3|202|202.8|204.8|205.6|208.2|207.6|206.7|204.1|202|204.4|206.5|215.3|214.4|213.4|214.2|214.9|||214.9|214.9|218.9|||217|||214.8|216|217.2
08739|10937|/equities/menora-mivt-hld|TA125||7855|8000|7974|7780|7701|7802|7989|7852|7760|7754|7882|7855|7798|7524|7544||7262|7116|6980|7000|6884|6760|6719|6671|6760|6763|6885|6868|6850|6845|6789|6660|6680|6705|6729|6695|6500|6243|6284|6355|6405|6412|6579|6645|6687|6831|6726|6730|6661|6599|6398|6147|6441|6353|6311|6600|6969|7185|7121|7450||7650|7775|7793|7849|7797|7334|7016|7150|7420|7300|7113|7400|7629|7257|7322|7150|7131|7168|7038|7270|||7806|7949|8277|8370|8370|8430|8350|8420||8614|8495|8414|8492|8503|8525|8548|8520|8599|8600|8650|8679|8477|8001|7900|7899|7897|7853|7620|7636|7501|7356|7470|7540||7280|7194|6850|6738|6881|6999|6589|6812|7140|7193|7300|7390|7500|7700|7585|7890|7817|7655|7680|7830|7869|7772|7591|7423|7860|7842|7734|7835|7772|7821|7840|7800|7727|7600|7510|7588|7470|7499|7574|7675|7439|7499|7500|7598|7400|7412|7370|7400|7480|7480|7510|7420|7489|7490|7362|7083|7190|7174|7190|7235|7300|7383|7496|7640|7759|7633|7614|7620|7705|7700|7624|7700|7555|7421|7363|7515|7331|7395|7386|7577|7551|7560|7570|7570|7524|7445|7519|7649|7600|7542|7631|7746|7790|7830|7730|7787|7630|7632|7504|7300|7335|7430|7430|7200|7140|7030|6961|7000|7120|7180|7197|6980|6850|6736|6742|6786|6730|6600|6530|6666|6619|||6629|6653|6625|||6886|||6965|7171|7080
08740|10934|/equities/migdal-insurance|TA125||564.3|578.5|580|565|562.7|570|583|577.9|575|570.5|568|574|565.1|544.9|544.9||529|531.1|526.4|529|530|525|524.7|518.1|522.1|520.8|537|529.9|530.4|526.6|524|523.3|523.3|531.7|525|535.4|525.4|517|507.9|510.3|516.8|518.7|530.2|535|534.3|534.2|525|525|518|514|511.4|490.5|493.7|480|473.9|482.1|498.5|512|507.4|520.8||523.8|544.9|536.4|556|551|537.6|511|517|530|527|511.4|534.9|544|532.1|523.8|516.3|508.1|507.7|495|517.5|||534.7|532|556|566.9|566.9|579.6|585|601||618.8|608.6|592|595|588.5|577.1|580|576.9|569.1|569.1|571.5|576|575|572|571.7|575|584.4|574.5|570|569.7|560|564.9|558.5|567||553|534.1|520.4|499|514.9|528|491.1|509.1|527.2|538|545|551|561.2|570|566.3|589.6|587.8|584|566.1|570.8|574.3|560|555|545.1|568.1|572.2|559.2|570|570.1|574.6|590|572|557|569|573|567|553.2|542.1|560|572.7|559.5|562.3|572|552.3|555|550|540.6|538|540|544.9|542.3|536|536|526.4|513.1|512.9|510.1|505.4|504.1|498.3|499.9|495|493.6|512|513.5|512.4|508|507.9|509.1|512.4|511.3|515|511.1|509.9|512.9|516|497.1|499.8|486|500.9|505|512|521|521|526|517.7|524|535|554|546.7|549|562.3|558.3|557.3|548.9|547.3|549|543.4|529|537.1|540.1|540|532|520|515|500.5|501.5|500|499|491.5|485.7|480|482.1|470|471.4|462.3|467.4|473.3|483|474|481|||484.7|477.4|480.7|||479.9|||469.5|471.6|451.1
08741|10922|/equities/indus-building|TA125||1220|1235|1236|1219|1217|1242|1268|1235|1240|1257|1230|1229|1219|1174|1149||1086|1109|1123|1151|1156|1138|1148|1130|1130|1128|1114|1110|1099|1081|1057|1050|1053|1071|1069|1059|1045|1046|1045|1058|1059|1016|1070|1071|1069|1074|1044|1055|1022|977.1|970.1|951.9|970.9|951.3|948.1|965|1022|1045|1017|1045||1041|1065|1065|1092|1110|1062|1013|1053|1088|1086|1075|1126|1128|1083|1076|1086|1094|1111|1100|1096|||1152|1161|1222|1260|1243|1249|1250|1239||1241|1238|1210|1211|1205|1195|1200|1216|1201|1221|1236|1260|1286|1272|1250|1268|1307|1270|1271|1290|1293|1302|1300|1309||1294|1280|1249|1216|1216|1244|1202|1232|1242|1248|1264|1258|1255|1255|1237|1280|1282|1294|1294|1309|1310|1286|1289|1260|1302|1304|1279|1300|1339|1355|1355|1350|1349|1350|1330|1338|1319|1315|1352|1377|1375|1378|1384|1366|1377|1378|1338|1293|1309|1326|1337|1334|1337|1328|1338|1340|1356|1320|1308|1294|1289|1286|1283|1300|1289|1290|1295|1294|1304|1292|1261|1260|1240|1256|1257|1276|1267|1277|1260|1275|1287|1304|1310|1269|1248|1247|1251|1254|1253|1224|1225|1232|1241|1247|1239|1213|1198|1208|1183|1152|1139|1130|1131|1129|1138|1118|1117|1113|1118|1133|1138|1125|1127|1105|1099|1100|1124|1129|1135|1135|1135|||1143|1152|1152|||1145|||1131|1134|1132
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||13760|13760|14050|13740|13740|13870|13950|13390|13220|12920|13000|12890|12750|12480|12330||12240|12080|12210|12300|12410|12410|12340|12270|12380|12660|12630|12480|12220|12400|12070|11900|12040|12050|11910|12020|11790|11510|11610|11640|11710|11550|11670|11620|11410|11350|11010|11220|11380|11180|11120|10830|11220|11050|11050|11200|11600|11780|11870|11860||11660|11550|10900|10970|11060|10800|10520|10880|11150|10990|11100|11290|11490|11420|11040|11030|11130|10830|10900|11050|||11520|11680|12170|12450|12230|12390|12290|12400||12430|12390|12430|12380|12340|12360|12490|12300|12380|12260|12310|12540|12380|12540|12520|12770|12630|12390|12340|12420|12040|12070|12070|12160||12040|11660|11780|11470|11890|12370|11630|11670|11730|11860|11930|12050|12510|12530|12290|12740|12640|12580|12450|12420|12690|12370|12200|12200|12590|12500|12380|12220|12150|12200|12150|12030|12170|12440|12380|12300|11860|11860|12260|12560|12530|12480|12700|12890|13040|12770|12650|12430|12370|12610|12560|12430|12270|12230|12000|11900|11810|11710|11700|11720|11460|11430|11160|11380|11590|11460|11390|11460|11470|11500|11600|11750|11630|11650|11660|11800|11650|11710|11600|11600|11600|11530|11770|11470|11350|11340|11370|11420|11350|11310|11200|11300|11300|11370|11400|11350|11330|11430|11370|11490|11540|11480|11340|11250|11310|11130|11120|11110|11080|11070|11030|10920|10810|10660|10600|10490|10570|10650|10930|10900|10820|||10920|10940|10920|||10840|||10830|10740|10750
08743|10940|/equities/naphta|TA125||2129|2163|2098|2068|2070|2103|2116|2115|2111|2121|2122|2100|2167|2161|2109||2120|2117|2119|2134|2148|2104|2060|2073|2110|2151|2132|2142|2144|2090|1916|1924|1863|1886|1890|1850.433|1898.506|1783.283|2399|2324|2318|2300|2409|2511|2453|2336|2238|2320|2351|2323|2284|2265|2374|2234|2287|2422|2566|2648|2633|2613||2580|2583|2548|2472|2496|2391|2324|2372|2430|2433|2428|2457|2424|2403|2388|2382|2479|2446|2442|2520|||2559|2469|2609|2671|2520|2618|2483|2691||2730|2747|2705|2725|2725|2730|2688|2651|2668|2619|2669|2692|2669|2600|2565|2545|2563|2566|2500|2470|2447|2434|2384|2333||2269|2264|2328|2418|2436|2507|2512|2636|2624|2649|2589|2472|2543|2545|2478|2560|2530|2454|2426|2383|2344|2321|2336|2427|2497|2498|2464|2485|2538|2565|2599|2559|2520|2461|2411|2350|2277|2223|2304|2405|2347|2344|2388|2414|2400|2412|2440|2407|2394|2369|2388|2319|2309|2241|2238|2180|2199|2240|2277|2277|2275|2258|2213|2293|2339|2257|2210|2188|2238|2235|2213|2169|2127|2090|2074|2114|1997|2056|2022|2096|2163|2079|2098|2114|2124|2134|2121|2124|2166|2118|2099|2118|2163|2168|2157|2168|2099|2011|1963|1959|1945|1953|1964|1958|1960|1958|1909|1843|1898|1729|1773|1733|1725|1700|1699|1678|1717|1747|1658|1565|1550|||1511|1510|1487|||1489|||1502|1501|1504
08744|1173275|/equities/nayax|TA125||957|973.4|956|963.1|938.1|959.8|920.9|868.2|913.1|922.8|910.5|924.3|904.8|911.6|909||947.1|934.6|924.8|891.2|924.5|909.2|885.9|834.2|789.3|791.7|725|742|727.5|723.5|710.6|679.1|691|736|722.2|714.4|742.7|771.1|692.1|691.4|655.7|645|660|661|626.8|620.4|605.1|577.9|562.2|583.4|565|539.1|571.6|560.2|564.9|615|633.7|621.5|590|623.8||596.1|589.8|579|564|553.7|525|485.7|496.7|538.7|542.5|506.9|509.4|513.8|500.1|498.3|485.3|480|502|497|513.7|||540.1|539.6|562.4|575.5|588.8|621.7|622.5|651.1||680.7|603.9|559.1|558.1|553.8|515|554.5|540|536.5|560|583.5|626.7|581.6|586.9|588|610.1|622.2|593.4|569|609.4|651|706.6|644.1|633.8||644.2|583.4|593.9|616.8|653.5|655.8|632.3|662.9|671.4|661|659.3|687|649.1|638.3|627.4|669.6|671.3|679.2|679.4|691.7|701.1|697.3|714|750|800|772.6|816|844.6|849.1|820|877.4|821|812.7|857.7|853.9|883.9|889.7|901|972|1025|1019|1036|1103|1090|1115|1115|1133|1110|1171|1133|1149|1136|1134|1135|1118|1119|1088|1055|1062|1035|1041|1045|1117|1137|1163|1134|1149|1160|1164|1146|1149|1180|1093|1150|1176|1185|1200|1298|1239|1203|1185|1172|1143|1151|1139|1198|1175|1205|1203|1148|1114|1122|1129|1122|1140|1136|1139|1136|1144|1126|1149|1151|1143|1184|1174|1129|1291|1315|1292|1294|1293|1282|1283|1273|1277|1250|1267|1275|1312|1283|1279|||1254|1152|1101|||1099|||1075|1080|1084
08745|12104|/equities/neto-malinda|TA125||13190|13300|13150|12920|12920|13220|13210|13280|13100|13160|13660|13600|13470|13280|13280||12670|12900|12860|12990|12920|12740|13390|13700|14000|13650|13720|13450|13370|13700|13530|13360|13580|13600|13300|13040|12700|12610|13300|13720|13800|14000|14100|14690|14090|13850|13240|13560|13190|13390|12800|12480|12500|12400|12400|12630|12880|12380|13000|13340||14200|14440|14480|14980|15290|15030|15210|16010|16620|16200|15800|16600|16480|16620|16500|15850|15770|15260|15200|15760|||16290|15990|16710|17100|16960|17230|17100|16860||16980|16500|16010|16590|16260|15780|15670|15350|15190|15210|15140|15380|15570|15500|15570|15540|15550|14780|15000|15190|15060|15360|15150|14700||14400|14350|14470|14610|14760|14890|14520|14800|14800|14600|14560|14840|14800|14430|13900|14310|14070|14060|14000|14380|14200|13780|13450|13510|14090|14000|13700|13930|13850|13700|14020|13180|12700|12800|12620|12640|12580|12370|12900|12900|12750|12140|12120|12100|12000|11480|11490|11500|11590|11490|11600|11490|11400|11250|11050|11000|10920|10830|10850|10890|10900|11000|11000|11200|11340|11300|11300|11440|11600|11640|11650|11840|11550|11320|11000|11100|10960|11040|10900|11290|11330|10890|10950|10940|10740|10600|10700|10770|10770|10600|10460|10590|10700|10700|10530|10400|10470|10400|10300|9850|9800|9700|9655|9640|9669|9884|9897|9400|8976|9050|8930|8779|8799|8707|8480|8430|8550|8682|8698|8675|8701|||8811|8809|8746|||8676|||8299|8119|8046
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||70050|72190|71550|72120|72040|72800|72050|75160|73990|75850|75150|74360|74380|72230|74990||73800|74860|72930|72290|72230|70500|68900|70000|71320|72210|73550|71760|68990|68580|68700|67990|67090|68640|70040|71350|70850|71710|68980|67700|67310|67050|68810|69830|69520|70670|69590|68600|68780|67810|67550|65770|65850|65700|65000|67450|69310|68320|67650|67970||66180|67200|67010|67140|67350|65200|64210|63640|64250|64600|63300|64880|65060|68050|68840|66020|63830|65280|64410|65800|||68810|68850|69150|68730|67040|66500|66910|66880||68840|67840|69170|69250|69640|69380|69510|69990|71510|73000|72360|72600|74310|71690|70090|71270|72400|71750|70110|70110|70790|72750|70960|72400||68020|66400|67040|68000|70620|71400|70630|73730|74270|73400|73710|72770|72570|72600|72580|74390|73520|72850|73860|81150|83150|84390|85260|84000|86800|84150|81530|82300|81190|81500|82830|80590|80700|78710|77350|77800|77970|77100|78430|82410|80800|80880|82780|82430|86110|87840|86120|84900|86110|89000|90840|91400|93450|94960|95170|96740|96000|96530|97510|96430|94710|91640|90570|90400|91810|94510|92120|93730|95080|93820|93490|91400|90490|90900|93010|93470|89900|88470|87910|88820|88040|89500|90550|90700|94800|95510|96450|98300|97020|99170|90460|87910|86570|86210|89320|87000|89770|89300|89420|89020|89530|91120|90560|89770|89030|89410|88110|88980|89300|88280|86220|85280|85590|85290|86600|86000|89000|87230|89310|90000|90130|||92610|92020|90100|||91500|||95160|95760|96430
08747|11047|/equities/nova-measuring|TA125||34220|35950|35180|35190|34790|35000|35600|34430|35410|36000|35300|35180|33390|33150|35670||36270|35010|35080|35450|35610|34930|35330|34750|35120|35250|35400|34090|33000|32700|32520|30930|30350|30970|30650|30390|29760|28850|29250|29280|29790|30360|31000|33010|32250|32900|32760|33000|32520|31560|31330|32860|33150|32840|32790|33870|35690|36300|35830|36600||35900|35500|35080|35930|36390|34400|32630|32770|33350|33670|33190|34490|33650|34000|33900|32360|32450|33130|32500|33260|||33000|33180|32900|32280|31840|32650|33100|32590||32820|31760|31410|31450|31620|32370|32140|32160|32760|33300|32700|33880|35200|34190|34890|36110|36810|35720|35600|36500|37100|38400|36950|37070||35510|33240|33500|34570|34800|35300|33480|33350|33350|35500|34770|34740|34790|34920|34000|36310|37250|37290|37120|38000|37130|37550|36790|36200|38540|38000|37160|37390|37060|36680|37090|36550|36500|35340|37000|37660|35880|35350|36550|39680|40960|43490|44750|44440|44000|43150|41380|40740|40960|42050|44480|45380|45630|45850|44870|45150|45000|44590|43690|42940|41890|40400|40160|39770|41210|39650|39540|40590|40830|41090|40700|40700|38590|39440|40320|41830|41560|41000|40090|41060|40230|40600|41810|41700|43190|42650|41080|41200|40840|40340|40330|40240|39450|38950|36320|34770|34810|34160|34160|33500|33000|33400|33510|33290|32590|33070|33290|33200|33670|33170|32320|32930|31470|31650|32250|31850|32400|31950|33150|32790|33050|||34800|34120|33200|||34000|||33850|32790|32600
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||318|321.2|317.1|319.3|326.9|332|341.8|337.8|328.8|333|329.2|329.3|324|331|333.6||335|349.4|349.5|355.9|360.6|350|344.8|326.4|329.3|332.6|331|331|330.7|334.1|336.6|325.4|329.9|327|329|333|334|332|330|330.1|336|312|328.8|330|330|331|324.5|327.8|327.9|327.9|325.8|317.6|315.4|299.6|289.1|301.9|313.3|317.3|310|314.5||318|324.1|318.2|315|316.9|300|297.9|310|327.6|340|318.8|332.5|334.2|335|338.9|333.4|335.1|324.6|319|330|||348.4|345.1|349.9|340|328|328.5|326.2|322.7||327.9|323.8|324.5|315|309.3|309.7|311.9|309.7|309.7|313.2|319.6|322.9|316|321.6|309.9|298|294.9|278.8|277.3|283|289|293.2|294|293.9||298.9|299.4|300.9|311.8|319.5|326.9|308.8|309|315.9|317|319.9|312.9|324|313.2|307|308.4|304.3|308.6|314.3|314.3|317.5|315.4|310|304.4|314.6|309.6|308.6|316|316.1|324|326.5|312.3|312|305.1|304.4|307.2|305.6|305.3|309.9|325.8|324.8|325|320.8|310.3|311.3|309.4|308|302.4|304.2|305.7|306.8|300|304|295.7|296.9|288.3|289.7|289.7|290|292.5|296.2|298.1|296|299.4|295.1|293.5|295.8|290|294.2|297.6|299|305|297|293.9|298.9|304|309|302.8|301.9|299.3|295.7|297.5|288.2|285.5|290|293.9|305.7|306.5|309|308.9|304.7|303.1|300.8|304|297.3|294.8|297.2|295|291.8|292|289.6|287|288.6|286.7|289.5|288.1|288.6|285.3|288.5|290.2|288.4|285.5|283.2|281.8|281.9|283|286.8|288.1|292|292|294.8|||294.1|294.6|294.9|||294.4|||295|295|294.8
08749|11973|/equities/one-software|TA125||6100|6084|6111|6079|5877|5889|5838|5999|5880|5730|5625|5708|5786|5664|5631||5496|5561|5537|5537|5598|5528|5470|5449|5498|5524|5618|5468|5400|5590|5528|5374|5315|5451|5407|5464|5489|5429|5455|5515|5630|5509|5502|5395|5303|5323|5173|5286|5027|4860|4870|4707|4711|4566|4514|4656|4827|4978|4985|5231||5196|5310|5110|5265|5320|5075|4862|4862|5052|5110|4891|5080|5101|5060|4913|4812|4955|4918|4887|5100|||5151|5250|5502|5545|5400|5486|5680|5396||5500|5669|5550|5514|5620|5438|5492|5615|5698|5683|5800|5864|5725|5554|5555|5480|5484|5484|5580|5555|5555|5586|5526|5635||5500|5635|5750|5730|5850|5780|5548|5677|5744|5766|5789|5700|5705|5639|5524|5642|5675|5769|5688|5700|5650|5544|5490|5555|5760|5786|5600|5655|5650|5686|5776|5628|5520|5457|5410|5375|5262|5285|5450|5599|5700|5700|5803|5800|5840|6143|5746|5781|5822|5860|6048|6110|6319|6269|6190|5929|5960|5902|5748|5729|5790|5730|5517|5660|5664|5511|5568|5554|5660|5720|5577|5555|5259|5295|5334|5480|5480|5459|5344|5373|5365|5440|5429|5300|5300|5275|5299|5434|5496|5373|5401|5530|5540|5667|5667|5553|5511|5455|5390|5409|5374|5491|5333|5231|5151|5188|5189|5225|5350|5320|5200|5086|5100|5098|5000|4959|5131|5201|5216|5209|5254|||5346|5330|5281|||5348|||5244|5244|5199
08750|1043291|/equities/opc-energy|TA125||3832|3870|4170|4029|3984|3940|3957|3892|3935|3899|3838|3840|3806|3748|3804||3720|3750|3780|3823|3873|3879|3730|3660|3705|3717|3689|3631|3628|3669|3678|3640|3610|3659|3532|3491|3469|3435|3443|3478|3494|3425|3500|3600|3632|3717|3705|3655|3642|3492|3436|3372|3372|3352|3353|3438|3550|3486|3470|3435||3298|3275|3296|3335||3333|3261|3261|3384|3302|3202|3283|3344|3276|3219|3185|3346|3400|3350|3355|||3451|3493|3601|3695|3690|3694|3700|3628||3634|3684|3576|3541|3557|3555|3515|3565|3570|3583|3698|3639|3657|3612|3643|3580|3698|3710|3766|3887|3870|3870|3890|3920||3930|3893|3880|3891|3847|3867|3716|3732|3799|3754|3755|3780|3650|3602|3629|3717|3720|3730|3731|3727|3727|3668|3712|3771|3858|3870|3860|3814|3815|3840|3880|3775|3700|3633|3610|3518|3411|3399|3374|3389|3349|3359|3345|3339|3320|3308|3350|3330|3340|3304|3346|3385|3400|3450|3490|3458|3420|3440|3395|3367|3330|3312|3136|3225|3263|3240|3257|3270|3305|3324|3341|3300|3254|3230|3233|3250|3275|3287|3315|3378|3304|3325|3352|3356|3330|3387|3404|3323|3338|3346|3420|3342|3390|3379|3403|3396|3343|3226|3284|3298|3278|3275|3280|3264|3242|3211|3277|3277|3327|3387|3342|3238|3166|3113|3087|3007|2966|2952|2951|2954|2948|||3039|3076|3059|||3039|||3005|3102.9399|3052.6201
08751|41400|/equities/opko-health?cid=41400|TA125||766|815.6|831.5|816|820.5|823.7|822.9|822.6|838.3|836.5|829.4|886|845|803.3|780||780|844|830|785|792|817|819.1|806.5|819.9|847|897.8|915.1|893.3|933.6|954.5|929.1|964.4|933.6|952.1|985.4|980|953.8|918.4|922|916.2|871.7|891.6|908|907.3|915|873.5|868.7|790|846.4|843.2|804.5|843.7|800.4|835.2|878.6|964|969.1|942.9|963.7||1000|998|1046|1054|1062|1022|1019|1031|1050|1049|986|1001|1032|1034|1015|957.3|997.8|964.9|876|903.6|||970.8|909|927.5|917|937|966|961|980.1||1041|1037|1090|1087|1109|1120|1087|1085|1100|1111|1110|1140|1129|1114|1108|1159|1175|1159|1134|1128|1152|1151|1196|1183||1125|1070|1049|1003|1046|1038|1010|1015|1006|1024|1012|1005|1029|1010|967.5|997.8|1018|1048|1026|1025|1048|1009|1008|1004|1046|1044|1030|1046|1027|1014|976.7|974.9|970|960.6|941|970.5|985.9|1069|1206|1410|1436|1452|1438|1412|1386|1414|1440|1397|1375|1386|1471|1494|1510|1489|1545|1526|1596|1563|1527|1452|1425|1389|1384|1371|1249|1194|1203|1198|1210|1245|1223|1205|1236|1229|1230|1243|1281|1312|1319|1358|1327|1306|1336|1344|1364|1326|1260|1268|1280|1272|1298|1263|1272|1273|1309|1327|1205|1166|1182|1135|1161|1168|1172|1179|1183|1188|1198|1212|1210|1216|1206|1193|1189|1207|1216|1181|1163|1141|1156|1177|1197|||1189|1231|1235|||1255|||1148|1137|1139
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||30900|31170|30720|30180|30610|30920|30920|31230|31900|31450|30850|30110|29600|30130|29820||29820|29070|29600|29310|29480|28370|28260|28390|27690|27790|27240|27390|27420|27790|27800|26850|26640|26940|27130|27400|27250|27350|27300|27980|28120|26550|27220|25220|24880|24650|24100|24120|25660|25500|25700|25780|26400|26000|26370|26970|28100|27720|27410|27170||27550|27730|28180|28010|28400|26800|26280|25880|25740|25870|25760|25800|24560|24940|24970|24980|25500|26080|26020|26240|||26060|25700|25850|26540|26780|26000|26180|26480||28000|28010|27900|27580|27270|26330|26530|26500|25920|26330|26310|26260|25920|26310|25830|25620|25480|25670|25460|25120|25430|25480|25470|25720||25160|24890|24740|25440|24540|24830|24600|23450|23460|23100|23020|22870|22800|22620|20570|20920|21200|21240|21250|21290|21570|21700|21800|21380|22180|22100|21800|21350|21200|20950|21270|21220|21500|20820|21120|22330|23200|22410|23300|24550|23800|24070|23800|23670|23840|24220|23820|23550|23680|24000|24300|23980|24750|24760|23820|23400|23330|23160|23320|23410|23620|23630|23760|23750|24100|24350|24860|24570|24190|24410|25080|25520|24920|24400|24690|24300|24120|24350|24370|25880|25410|25350|25350|24850|24400|24630|24500|24700|25300|24830|24580|24620|23820|23490|23230|23260|23250|23100|22820|22860|22750|22800|22780|22800|22990|23200|23260|23020|22930|23500|22490|22120|22510|22890|22840|22110|22500|21680|21680|21770|21670|||21880|21900|21580|||21940|||22930|22550|22600
08753|1168509|/equities/oy-nofar-energy|TA125||10200|10230|10360|10100|9964|10290|10030|10050|10420|10640|10510|10700|10550|10700|10750||10130|10200|10030|10740|10900|9925|9544|9488|9570|9568|9180|9056|8800|8567|8516|8451|8655|9040|9034|8888|9050|8979|8833|8907|8902|8648|8736|8657|8585|8715|8588|8434|8297|8381|8377|8327|8704|8200|8235|8108|8459|8560|8747|8885||9020|9020|8909|8961|9100|8804|8539|8611|8827|8898|8300|8433|8476|8220|8077|7650|7806|7829|7708|7969|||8167|8042|8344|8289|8075|8175|8300|8525||8635|8631|8836|8904|8960|8798|8803|8859|8959|8877|9100|9115|9100|9100|8820|8745|9200|8536|8500|8500|8470|8521|8400|8735||8705|8881|8940|9040|9318|9354|8899|8899|8903|8760|9000|8585|8657|8410|7910|8150|8540|8674|8422|8726|8730|8340|8200|8250|8546|8487|8265|8320|8743|8888|8700|8429|8375|8509|8562|8400|8027|7913|8287|8250|8212|8538|8744|8724|8826|8950|8883|8800|9076|9151|9607|9500|9640|9400|8933|8752|8760|8876|9280|9385|9248|9162|9300|9601|9744|9600|9480|9209|8888|8934|9114|9110|9042|9395|9580|9899|10000|9969|9699|9870|9815|9774|9510|9340|9300|9369|9549|9668|9600|9400|9206|9200|9180|9393|9490|9650|9650|9498|8840|8562|8550|8584|8560|8541|8598|8630|8660|8600|8525|8290|7798|7169|7166|7191|7170|7124|7197|7333|7428|7459|7614|||7712|7847|7638|||7550|||7650|7497|7650
08754|10954|/equities/partner-comms|TA125||2765|2807|2793|2850|2779|2794|2798|2795|2729|2750|2749|2771|2805|2684|2689||2585|2656|2665|2746|2790|2683|2659|2731|2747|2707|2708|2720|2678|2660|2622|2562|2630|2611|2611|2595|2550|2575|2552|2577|2588|2482|2502|2541|2597|2555|2476|2450|2450|2382|2345|2330|2479|2395|2375|2375|2459|2483|2461|2484||2431|2493|2419|2445|2460|2423|2346|2366|2437|2410|2418|2452|2528|2472|2480|2448|2550|2551|2501|2550|||2568|2545|2655|2660|2626|2614|2587|2625||2654|2725|2692|2644|2600|2612|2614|2625|2583|2586|2602|2680|2690|2650|2658|2689|2718|2660|2639|2665|2650|2611|2630|2600||2602|2524|2538|2517|2542|2515|2447|2450|2464|2518|2549|2520|2460|2382|2362|2458|2527|2563|2580|2603|2629|2600|2495|2501|2593|2634|2560|2715|2680|2632|2748|2897|2799|2799|2744|2625|2498|2472|2571|2615|2627|2740|2759|2715|2650|2627|2513|2490|2500|2495|2590|2518|2630|2655|2535|2578|2518|2450|2390|2369|2274|2230|2233|2288|2285|2244|2287|2280|2279|2170|2185|2305|2226|2142|2166|2150|1990|1999|1966|1937|1930|1965|2020|1900|1742|1717|1697|1630|1630|1640|1680|1690|1727|1722|1690|1680|1640|1640|1608|1597|1590|1563|1570|1452|1435|1439|1426|1426|1444|1470|1502|1506|1501|1497|1500|1455|1430|1445|1489|1499|1482|||1435|1400|1381|||1363|||1319|1304|1323
08755|10955|/equities/paz-oil-company|TA125||43990|44980|44300|44000|44090|43500|42940|42880|42840|42330|43500|43500|43900|43650|45060||42000|41550|41560|41410|41990|41750|42010|42010|42420|42350|42820|42750|42660|43220|43500|42750|42220|41700|42260|43020|42500|41350|41630|42700|44790|41840|41330|40100|40750|40700|38730|39550|40470|40020|37500|38500|40060|40500|41320|41230|42520|43200|43150|44230||44660|45620|45950|46680|47000|45390|45200|45840|46800|46510|46850|48230|49200|47960|47960|47600|48920|49390|48500|48640|||50290|50200|50160|51870|51900|52030|51930|51920||52040|50600|49970|50950|49960|49010|48790|47770|48370|48190|46890|47440|48370|47100|46890|47090|47500|48110|47920|47600|48030|48720|47500|47330||46250|46380|46620|46990|46340|46290|46870|45020|46140|46020|46990|47240|46520|46450|47300|48030|48230|47910|48440|48440|48260|48050|47900|47150|48030|48250|47410|47930|47200|46910|47340|45420|44670|43600|43410|42930|42780|43140|44280|44980|44850|45040|45460|45070|45170|45300|44900|44720|44700|41500|38750|38450|38050|38500|38670|37910|38000|37800|37890|38000|37920|38300|37940|39300|39900|38930|38840|38960|39200|39840|40090|40440|39000|38550|38640|39040|39060|39200|39350|40050|39200|40340|40450|39770|40500|40980|40880|41160|41340|41470|41570|41700|42930|42700|42110|41850|41860|41260|40250|40220|40230|40500|40260|40400|40130|38510|38000|37100|37680|38350|38110|37100|37240|36880|36900|36410|35990|35320|35290|35100|34720|||33450|33450|32960|||33070|||33910|34300|34000
08756|24046|/equities/perion-network-ta|TA125||6707|6948|6764|6704|6646|6891|6923|7016|7133|7161|6989|7160|6807|6745|7031||7191|7055|6473|6282|6452|6525|6495|6231|6532|6526|6782|6695|6383|6329|6105|6201|6212|6270|6227|6424|6508|6383|6377|6520|6545|6316|6630|6528|6363|6429|6442|6359|6439|6237|6185|6161|6258|5981|6060|6350|6651|6905|6782|6819||6959|6716|6499|6598|6624|6388|5950|6078|6479|6470|6562|6796|6572|6673|6688|6308|6477|6524|6609|6806|||7360|7021|7062|7332|7302|7427|7620|7448||7915|7829|7797|7726|7894|8069|8146|8082|8297|8161|7990|8390|8350|7444|7350|7510|7420|7235|7126|7056|7176|7191|7032|7085||6956|6528|6575|6583|7040|6997|6622|6679|6774|7220|7290|7481|7299|7220|6578|6931|7050|7097|6989|7126|7282|7390|7397|7250|7398|7198|6880|6823|6835|6510|6700|6549|6160|5874|6106|6047|5740|5600|5869|6292|6256|6424|6488|6452|6641|6645|6719|6580|6726|6805|7190|7170|7426|7535|7620|7295|7517|7674|7640|7361|7212|7128|6829|6935|6994|6925|6820|7080|6949|7072|7589|7650|7145|7193|7382|7806|7619|7932|8010|8050|7970|7983|7903|8099|8091|8400|8700|9710|9490|9246|9150|9000|9448|8871|9104|9100|9200|9500|9229|8859|9334|8725|7020|6795|7205|7232|7396|7366|7224|7091|7000|7084|6830|6970|7023|6514|6295|5820|5815|5690|5728|||6131|5983|5846|||6082|||6168|6177|6295
08757|10953|/equities/perrigo-co?cid=10953|TA125|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11870|11870|11830|12210|12170|12180|12110|12190|12480|12370|11890|11720|11750|11540|11800|12120|12030|12050|12260|12250|12020|11860|12190|12620|12470|12410|12400|12350|12410|12560|13040|12730|12600|12250|12580|12060|12080|12040|12330|12300|12320|12300|12510|12360|12370|12320|11850|11840|11430|11220|11350|11270|11290|11530|11560|11680|11970|11290|11300|11600|11610|11850|12080|12220|12300|12330|12350|12830|13030|13120|13250|13370|13360|13180|12860|14700|14760|14430|14360|14590|14520|14580|14230|14230|14200|14390|14480|14570|14690|14690|14460|14490|14500|14740|14460|14500|14890|14980|15720|15500|15690|15660|15530|15790|13950|||13730|13780|13800|||14200|||14910|14350|14000
08758|10950|/equities/phoenix-ord1|TA125||3960|4067|4060|3918|3906|3940|3972|3880|3919|3947|3904|3901|3891|3697|3660||3620|3624|3565|3648|3665|3577|3527|3490|3511|3501|3518|3490|3519|3433|3470|3397|3416|3410|3406|3475|3405|3380|3367|3392|3430|3446|3616|3583|3670|3621|3550|3508|3421|3401|3355|3244|3315|3245|3203|3292|3425|3467|3416|3462||3510|3630|3677|3726|3786|3657|3464|3518|3682|3633|3527|3639|3692|3527|3557|3505|3471|3568|3590|3728|||3856|3925|4100|4226|4138|4180|4180|4235||4300|4220|4089|4070|4026|4051|4032|4025|4030|4046|4026|4177|4400|4185|4205|4213|4195|4061|4043|4079|4048|4024|4012|4029||3957|3843|3790|3626|3635|3740|3602|3670|3861|3972|3972|4000|3980|3980|3940|4110|4112|4014|3950|3846|3905|3840|3733|3670|3801|3810|3802|3811|3833|3800|3850|3725|3755|3790|3820|3896|3829|3821|3922|3994|3970|3982|3989|3988|4026|4009|3901|3870|3911|3930|4043|4050|4031|4020|4023|4024|4072|4034|4014|4008|4004|3931|3903|3983|4017|3950|3950|3871|3996|3978|3896|3895|3930|3913|3930|3978|3922|3875|3849|3848|3866|3832|3890|3869|3889|3890|3880|3935|3950|3899|3930|3922|3924|3958|3957|3964|3970|3945|3987|3987|3971|3915|3812|3729|3762|3775|3777|3785|3820|3790|3760|3709|3681|3550|3520|3525|3660|3718|3759|3687|3692|||3724|3750|3702|||3665|||3566|3601|3500
08759|10951|/equities/plason|TA125||18690|18840|19020|18820|18830|18960|19060|18800|18920|19220|19160|19030|18790|18520|18510||18000|18310|18500|18930|19100|18770|18770|18890|19400|19190|18600|18690|19070|19360|19010|19040|19290|19330|18800|19030|18580|18440|18470|18730|18900|18270|18720|18920|19210|19420|18990|18680|18820|18860|18360|18080|18390|18170|18180|17990|18520|18470|18020|18300||18210|18310|18360|18190|18750|16160|16030|16500|16810|16970|16800|17700|18000|17860|18040|18180|18180|18600|18880|18150|||18800|18910|19700|19750|19140|19000|18670|19170||19490|18830|18170|18130|18060|18100|18130|18010|18490|18570|18470|19090|19090|19260|19670|21570|21790|21700|22310|22590|22270|22500|21910|21410||21040|20820|20850|20900|21250|21760|21470|21540|21840|22500|23160|23020|23260|23310|23140|24500|24340|23890|23400|23900|24190|23120|22810|22990|24040|24260|23450|23640|23500|23280|24010|23730|23680|23800|23710|23440|22620|22430|23210|24090|24360|25200|26000|25610|25600|24780|24200|24350|24520|24690|24230|23940|23140|22100|21980|21550|21520|21530|21730|22060|22180|22250|22340|23020|23490|23220|23880|24230|24040|24500|24370|23800|23160|22380|21370|21320|21000|21140|21130|21550|21720|21920|22170|22150|22930|23840|23720|24080|25790|25920|25320|25550|24900|24580|24340|24480|24500|24410|23830|23680|23250|23360|22790|21630|21570|22010|22900|22500|22950|22880|22660|22220|21910|21790|21740|21940|22350|22870|22550|22780|22740|||23000|23080|23060|||22850|||23560|23800|23880
08760|11994|/equities/prop-build|TA125||35460|36730|35320|34620|34800|35590|36690|35970|36730|37170|37040|37660|37960|37170|36700||36130|34790|33890|33870|32970|32190|32070|31880|31610|30930|29890|30000|29520|29770|29170|28920|28610|28710|28650|28610|28000|26880|26720|27150|27660|27400|28360|28010|27580|27910|27010|28160|25650|23490|22830|22050|22930|22110|22550|23010|24560|25330|25600|27240||26400|27210|27580|28140|29820|28300|25320|26320|27880|29230|29140|30650|30370|29900|34000|35350|35920|35850|34990|37190|||39800|42720|45400|46690|46590|46620|46640|45350||46380|45500|44630|44980|44610|44580|45570|45800|46050|45630|44980|45380|44860|45180|43080|43420|43560|44000|45140|45630|45450|45900|45650|45980||46600|46000|47630|45220|45760|46910|46850|47490|46370|45510|44680|44050|41960|41530|41350|42580|43000|43540|43440|44000|44000|43900|43010|42580|43280|43020|41210|42890|42750|43100|43440|43000|42030|42640|41830|42760|42540|41500|43520|45150|44500|45400|45500|45550|45180|45200|45300|45350|45310|45860|45240|44420|44730|44490|44590|43760|43340|43890|44220|43360|43170|42700|41710|42900|43040|41910|40830|39640|40880|40790|41260|42500|42150|41940|42500|43480|43440|44350|44620|45640|45670|46030|46820|46800|46760|46730|46320|45560|46290|46000|46570|46280|46400|46550|45990|46010|45760|45790|45540|44950|44830|45060|45000|44790|44250|43740|42780|42380|42000|42530|42970|43280|43950|43710|43660|42400|43990|43650|46190|45850|44440|||45010|42790|42860|||43000|||41700|42070|42310
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||3366|3486|3471|3392|3397|3430|3501|3365|3599|3654|3623|3603|3569|3592|3544||3588|3502|3477|3378|3376|3397|3384|3402|3346|3352|3306|3393|3405|3461|3417|3419|3423|3248|3158|3173|2933|2742|3227|3185|3200|3244|3376|3610|3668|3845|3825|3825|3890|4085|4030|4213|4179|3936|4051|4008|4103|4072|4059|4144||4048|3958|3982|4102|4181|4003|3854|3853|3825|3763|3823|3910|3784|3638|3644|3687|4064|4160|4899|4980|||5097|4954|4822|4971|4942|5060|4888|4927||5279|5217|4859|4892|4836|4790|4757|4561|4649|4532|4443|4665|4444|4555|4311|4580|4730|5253|5207|4591|4579|4601|4550|4353||4396|4350|4230|4308|4381|4278|4425|4600|4425|4349|4283|4314|4200|3812|3350|3399|3318|3282|3392|3398|3488|3430|3550|3484|3433|3280|3170|3125|3091|2994|3025|3006|3034|2940|3066|3044|2943|2854|2960|3157|3199|3065|3028|2934|2958|2908|2896|2861|2901|2924|3004|2970|2999|2980|2887|2854|2955|3035|2954|2950|2852|2785|2685|2758|2727|2648|2722|2822|2983|3038|3020|3060|2875|2846|2939|2998|3036|3084|3129|3176|3190|3188|3158|3147|3183|3240|3363|3355|3328|3411|3345|3361|3325|3320|3216|3319|3375|3287|3240|3251|3285|3392|3345|3343|3464|3393|3381|3315|3334|3329|3314|3383|3456|3491|3554|3470|3525|3453|3484|3410|3407|||3388|3265|3338|||3369|||3319|3416|3444
08762|10956|/equities/rami-levi|TA125||27000|26900|26500|25950|25590|25850|25700|25640|25550|25770|26040|25900|26200|26000|26150||25810|25870|26080|26000|26650|26400|26340|26110|26320|27020|27140|27000|27000|26830|26530|26400|26380|25800|25850|26120|25900|25300|25300|24900|25490|24960|25340|25100|24900|25220|25010|24500|24250|24140|23940|23600|23990|23200|23330|24350|25170|25560|25500|25300||24860|25100|25600|25150|24200|23490|23160|23530|23800|23650|23380|23750|24210|23910|24310|24450|23990|23930|24170|24480|||24600|24890|25100|25370|25500|25610|25520|25830||25860|26050|25830|25320|25450|26010|26460|26130|26100|25680|25680|26500|25950|25500|25500|25000|24540|23570|23960|24470|25200|25980|26200|26500||26300|25480|25770|25400|25900|25920|25780|25360|27040|27300|26990|26320|26580|25940|25510|26400|26060|26410|26480|26410|26300|25720|25710|25740|26420|26620|26010|25920|25710|25600|25750|25380|25380|25160|25230|25190|25000|24810|25300|25490|25350|25610|25720|25600|25700|25600|25500|25100|25120|24920|25000|24500|24730|24000|23330|23800|24190|24490|24700|24400|24080|24090|23790|24000|24030|23650|23640|23400|23850|23990|23960|24350|24540|23770|24010|24470|24500|24500|25600|26200|26000|26350|26220|25900|26070|25950|26090|26090|25760|25600|25380|26360|26430|26180|25780|25410|25130|24670|24060|23800|23790|23630|23440|23400|23400|23410|23270|23170|23460|23610|23400|23560|23450|23280|23210|22950|23120|23000|23180|23180|23070|||23100|23300|23560|||23850|||23260|23330|23220
08763|11062|/equities/ratio-par|TA125||274.9|278|276.8|272.9|265.5|272.1|273|269|266|270|276.4|274|276.9|273|274.2||279.9|269.9|261.2|267|270.3|260|252.9|248.3|251.3|252|250.2|249.9|251.1|257.9|249.3|244.2|246|239.2|242.6|245|236.6|232.9|235.2|239.6|242|245.9|254.1|252|242.1|248|240.5|242|255.9|253.4|264.6|275.5|282.2|276|272.3|274.3|283.4|282|274.5|275.5||269.5|274.5|275|278.5|271|265.2|260.9|261|268.5|273|257|260|258|252|250|246.5|252.8|251.5|262|261.8|||256|251.8|255.5|260|250.3|243|237|242.5||248|249|248|247.2|245|236.6|243.9|243|247.8|240.7|233|235.9|231|227|225|236|230.6|241|229.4|214|214|212.8|214|212||209.5|205.9|212.4|216.2|216|215|209.6|218.9|217.8|220.1|224.5|217|218.6|218.6|214.9|214.3|217.7|209.9|212.6|199|202.8|195.5|198.3|196|200|200.1|198.8|202|206.5|202.2|202.5|202|200|197.6|193.8|194|189.7|187.7|194.5|202|200|199|199|194.1|189|191.1|193.9|187.5|192.3|193.2|196|189.9|178|167.3|168.7|167.5|166|163.2|165.5|167.9|170|170|164|169.1|173|171.2|169.3|169|161.4|163.8|164.1|169.5|163.3|160.2|152.2|153.6|143.1|145.4|144|148.7|148.8|146.2|150.4|148|153|153.9|155.9|155.6|156.9|156.5|158.9|159|161.2|159.8|159.4|159.1|159.8|161.5|154.9|152.7|153.3|155.3|158.9|157|155.5|148.6|150.6|147.6|149.3|149.7|147.9|152|151.7|151.9|147.4|146|150.9|153.3|151.9|141.7|141|||140.5|137|133.1|||131.2|||131.7|131.6|130
08764|11064|/equities/reit-1|TA125||2154|2190|2170|2121|2085|2102|2139|2095|2074|2150|2131|2131|2076|2061|2075||2084|2048|2028|2038|2000|1950|1950|1939|1926|1915|1945|1932|1936|1927|1868|1860|1851|1855|1871|1880|1889|1830|1842|1880|1881|1828|1865|1860|1851|1883|1860|1870|1834|1830|1804|1778|1796|1770|1725|1772|1849|1903|1871|1902||1916|1960|1990|1963|1931|1900|1863|1920|1990|1987|1976|2006|2031|2005|2020|2035|2052|2070|2011|2001|||2068|2070|2120|2186|2158|2180|2171|2152||2163|2156|2138|2131|2133|2091|2100|2102|2120|2177|2203|2231|2231|2199|2168|2176|2155|2074|2118|2177|2163|2165|2166|2132||2122|2090|2084|2040|2069|2074|2018|2048|2094|2140|2133|2117|2121|2091|2101|2155|2159|2180|2165|2192|2211|2233|2189|2166|2225|2261|2227|2227|2272|2300|2301|2271|2292|2280|2295|2299|2249|2182|2280|2352|2327|2300|2328|2309|2342|2331|2318|2254|2261|2302|2298|2265|2278|2256|2222|2227|2225|2173|2114|2085|2070|2085|2063|2097|2095|2109|2130|2122|2115|2130|2140|2179|2140|2167|2195|2198|2179|2150|2139|2170|2149|2130|2140|2134|2115|2100|2114|2105|2085|2055|2064|2085|2108|2115|2088|2060|2050|2020|1993|1978|1948|1949|1938|1934|1945|1903|1912|1918|1943|1950|1939|1908|1894|1889|1869|1850|1881|1900|1925|1907|1920|||1948|1936|1940|||1944|||1945|1978|1970
08765|1173540|/equities/retailors|TA125||8350|8427|8095|8086|7850|7921|7889|7476|7500|7450|7609|7610|7400|7141|7068||6949|6950|6987|7359|7641|7550|7704|7616|7760|7845|7910|7800|7691|7599|7450|7120|6826|6900|6766|6864|6875|6790|6700|6706|6582|6358|6601|6610|6590|6750|6900|6935|6329|6038|6250|6050|6320|6100|6107|6415|6880|6894|6805|7133||7050|7430|7200|7124|7450|6932|6494|6640|7013|7321|6900|7228|7243|7280|7150|7239|7387|7540|7454|7650|||7970|7818|8000|8216|8070|8100|8220|8148||8289|8150|8069|8071|8080|7802|8299|7960|7640|7720|7980|8000|7900|7584|7477|7477|7500|7648|7839|7844|7870|8113|8346|8000||7592|7279|7400|8000|8115|7967|7446|7500|7641|7791|8040|7830|8172|8365|8804|9287|9399|9614|9640|9400|9400|9236|9141|9095|9389|9406|9300|9558|9542|9671|10030|9975|9850|9866|9580|9555|9513|9759|9937|10140|9900|10160|10100|10100|10130|10250|10300|9807|9939|10270|10590|10640|10710|10690|10520|10290|10090|10050|10040|10020|9859|9571|9288|9363|9450|9380|9200|9340|9403|9429|9360|9360|9149|9073|9311|9810|9879|10350|10540|10740|10720|10020|9350|8551|8370|8328|8399|8370|8200|7771|7842|7833|7889|7898|7904|7782|7775|7775|7774|7750|7750|7740|7740|7670|7670|7670|7670|7600|7511|7530|7551|7453|7389|7394|7398|7050|7000|6790|6620|6628|6619|||6642|6650|6598|||6525|||6478|6509|6388
08766|11090|/equities/sapiens--international?cid=11090|TA125||7115|7334|7088|7155|7085|7306|7296|7140|7399|7385|7424|7330|7248|7177|7413||7715|7551|8360|8623|8760|8760|8613|8650|8881|8914|8844|8762|8629|8576|8634|8540|8558|8708|8820|8896|8867|8800|8713|8638|8598|8200|8473|8600|8580|8590|8080|8257|7981|7953|8060|7381|7168|7412|7343|7495|7831|8069|8094|8423||8623|8582|8408|8475|8595|8300|7800|7784|7973|8107|8059|8071|8288|8391|8187|8050|8060|8400|8287|8200|||7856|7595|7660|7868|7810|7968|8000|8058||8213|7969|8108|8149|8137|8137|8333|8165|8125|8215|8331|8318|8455|8267|8112|8267|8380|8290|8185|8310|8440|8525|8500|8686||8177|8119|8208|8240|8600|8582|8440|8392|8454|8600|8610|8550|8780|8611|8200|8253|9440|9362|9440|9733|9971|9930|9894|9600|9842|9984|9925|10200|10200|10090|10220|10090|10060|10000|9840|9892|9725|9522|9613|9930|9892|9915|10110|10000|10320|10470|10410|10220|10320|10420|10710|10840|10750|10850|10830|10660|10600|10880|10890|10750|10780|10700|10520|10720|10920|10700|10890|10960|11120|11130|11220|11460|11050|10930|11160|11420|11380|11200|11130|11480|11400|11400|11750|11830|11550|11510|11630|11240|11200|10990|10970|11000|10820|10830|10500|10780|11390|11270|11110|10920|10940|10980|11050|11020|10810|10920|10730|10670|10890|10630|10430|10480|10180|10260|9923|9650|9664|9380|9451|9350|9400|||9475|9500|9170|||9393|||9395|9181|9150
08767|11072|/equities/sella-cap-re|TA125||1050|1056|1070|1060|1055|1069|1093|1063|1080|1096|1078|1078|1070|1052|1042||1022|1020|1010|1025|1010|994.7|981.2|971.6|965.2|976.2|972|960|950|955|944.6|960|946|960|953.4|960.2|960|930.2|940.7|968|971.9|950|970|988|968|971|954|979.8|964.5|942.3|937.8|902|945.4|913.1|908|925|975.1|1004|990|998.8||1005|1026|1002|1026|1055|1040|1014|1040|1052|1052|1034|1050|1066|1092|1080|1060|1081|1062|1020|1018|||1060|1052|1098|1139|1120|1125|1145|1124||1127|1107|1089|1095|1095|1083|1087|1082|1078|1088|1092|1110|1114|1093|1075|1078|1094|1065|1081|1110|1117|1100|1101|1111||1110|1066|1047|1039|1056|1071|1040|1052|1070|1086|1097|1074|1056|1052|1056|1085|1105|1103|1103|1116|1120|1122|1097|1070|1107|1125|1114|1118|1130|1145|1158|1149|1155|1134|1127|1130|1103|1073|1133|1170|1144|1147|1157|1140|1149|1157|1140|1130|1138|1138|1145|1128|1130|1113|1108|1108|1120|1110|1110|1101|1085|1081|1067|1104|1121|1111|1121|1118|1120|1130|1140|1149|1135|1130|1128|1135|1112|1095|1079|1109|1115|1113|1121|1111|1102|1077|1090|1113|1140|1144|1160|1182|1180|1178|1157|1139|1139|1126|1061|1045|1018|1019|1017|1019|1019|996|992.5|988.1|987|982.8|981.6|975|970|967.9|969.9|951|968|963.5|967|955|973.2|||984.4|988.5|984|||979.2|||976|980.3|967
08768|945144|/equities/shapir-engineering-industry|TA125||3037|3128|3178|3118|3192|3251|3282|3204|3260|3312|3255|3210|3205|3071|3044||3001|3009|2980|3105|3080|2997|2974|2953|2982|2946|2935|2914|2893|2890|2825|2839|2870|2961|2873|2885|2889|2858|2833|2875|2906|2850|2917|2912|2927|2880|2807|2761|2693|2645|2671|2600|2673|2630|2663|2663|2750|2700|2622|2650||2645|2720|2733|2689|2734|2682|2681|2700|2767|2760|2731|2800|2795|2777|2753|2775|2780|2801|2829|2872|||2927|2930|3040|3147|3100|3090|3100|3087||3125|3103|3055|3035|2980|3037|3000|3018|3013|3004|3052|3095|3102|3145|3175|3144|3208|3181|3170|3169|3134|3110|3109|3122||3070|2998|2967|2949|2990|3045|3047|3047|3077|3040|3112|3080|3160|3069|3060|3213|3234|3260|3186|3160|3153|3070|3067|3031|3160|3155|3153|3110|3142|3050|3100|3075|3043|2893|2860|2895|2850|2881|2989|3010|2970|3036|3015|3005|2999|2998|2888|2832|2881|2910|2930|2874|2873|2857|2752|2750|2792|2815|2835|2860|2856|2828|2829|2843|2869|2874|2847|2823|2848|2816|2825|2778|2747|2722|2695|2714|2694|2678|2640|2693|2660|2674|2722|2725|2740|2770|2702|2677|2660|2636|2637|2617|2620|2619|2605|2608|2592|2603|2602|2586|2588|2570|2577|2530|2523|2532|2539|2511|2513|2553|2587|2564|2526|2543|2494|2482|2516|2537|2553|2597|2533|||2541|2572|2556|||2569|||2576|2567|2545
08769|10960|/equities/shikun---binui|TA125||1482|1538|1573|1561|1571|1590|1639|1623|1646|1689|1665|1638|1670|1584|1600||1578|1563|1551|1575|1550|1575|1599|1576|1624|1626|1588|1532|1520|1506|1483|1475|1475|1495|1401|1427|1419|1398|1429|1476|1470|1422|1509|1521|1515|1538|1487|1555|1441|1460|1407.86|1335.38|1389.99|1326.45|1391.97|1434.67|1517.0699|1537.92|1504.17|1569.6899||1568.7|1629.27|1609.41|1648.13|1707.7|1657.0601|1608.42|1708.6899|1792.09|1784.15|1724.58|1780.1801|1798.05|1769.26|1747.41|1781.17|1822.87|1827.84|1771.24|1757.34|||1816.91|1826.84|1938.04|1973.78|1990.66|2006.55|1965.84|1911.23||1930.1|1923.15|1904.28|1894.36|1855.63|1861.59|1872.51|1886.41|1910.24|1892.37|1903.29|1917.1899|1919.1801|1921.16|1906.27|1923.15|1946.98|1931.09|1916.2|1926.13|1925.13|1974.78|1987.6801|1980.73||1963.86|1927.12|1872.51|1860.6|1907.26|1926.13|1868.54|1910.24|1945.98|1921.16|1953.9301|1950.95|1923.15|1950.95|1931.09|2038.3199|2026.4|2062.1499|2035.34|2067.1101|2067.1101|2041.3|2026.4|2015.48|2084.98|2083|2060.1599|2023.4301|2009.53|2027.4|2035.34|1990.66|2019.45|2030.38|1978.75|2015.48|1958.89|1935.0601|2006.55|2064.1299|2098.8799|2134.6299|2135.6201|2121.72|2113.78|2087.96|2075.05|2049.24|2084.98|2131.6499|2107.8201|2084.98|2080.02|2035.34|1978.75|1943.01|1981.73|1958.89|1920.17|1943.01|1931.09|1899.3199|1836.77|1863.58|1913.22|1906.27|1900.3101|1941.02|1972.79|1944|1965.84|1971.8|1965.84|1981.73|1975.77|1976.76|1947.97|1965.84|1934.0699|1982.72|2041.3|2103.8501|2120.73|2075.05|2111.79|2076.05|2088.95|2077.04|2061.1499|2036.33|2031.37|2025.41|2033.35|2055.2|2030.38|1969.8101|1891.38|1869.53|1858.61|1866.5601|1867.55|1871.52|1874.5|1870.53|1861.59|1870.53|1886.41|1888.4|1883.4301|1860.6|1866.5601|1833.79|1841.73|1786.14|1822.87|1808.97|1846.7|1841.73|1856.63|1886.41|1872.51|||1888.4|1903.29|1886.41|||1920.17|||1901.3101|1917.1899|1904.28
08770|10958|/equities/super-sol-01|TA125||2250|2274|2287|2299|2220|2229|2242|2226|2240|2136|2136|2110|2121|2095|2150||2118|2100|2109|2114|2115|2200|2187|2195|2257|2313|2295|2267|2281|2257|2280|2266|2260|2265|2254|2270|2230|2170|2188|2250|2290|2290|2388|2445|2441|2484|2424|2420|2380|2325|2266|2230|2248|2245|2190|2200|2273|2279|2280|2363||2405|2434|2450|2425|2433|2355|2372|2410|2514|2505|2437|2500|2584|2582|2650|2475|2548|2585|2600|2667|||2667|2686|2769|2822|2791|2842|2890|2910||2920|2920|2905|2918|2901|2888|2903|2835|2897|2822|2780|2810|2810|2896|2896|2920|2890|2910|2862|2855|2863|2910|2885|2942||2887|2890|2720|2708|2740|2729|2718|2701|2800|2850|2831|2830|2867|2854|2820|2865|2894|2774|2760|2740|2718|2747|2722|2754|2818|2874|2935|2905|2930|2981|2999|3030|2970|2717|2690|2680|2619|2581|2680|2755|2716|2732|2732|2733|2735|2738|2690|2651|2633|2625|2659|2616|2597|2571|2590|2597|2612|2617|2591|2585|2546|2546|2559|2578|2580|2551|2538|2516|2530|2542|2543|2542|2477|2498|2509|2540|2553|2569|2550|2565|2575|2577|2610|2584|2603|2595|2594|2603|2575|2575|2540|2558|2620|2620|2684|2730|2697|2680|2655|2616|2616|2612|2625|2606|2608|2585|2583|2608|2617|2624|2606|2609|2608|2620|2619|2615|2629|2625|2642|2620|2618|||2600|2634|2615|||2642|||2641|2632|2637
08771|10961|/equities/strauss-group|TA125||9000|9035|9200|9038|9191|9188|9242|9204|9205|9108|9206|9307|9207|8994|9050||8878|8876|9033|9021|9139|8955|9150|9002|9138|9188|9180|9125|9115|9070|9250|9200|9055|8999|8941|9050|8822|8800|8715|8859|8679|8574|8740|8558|8724|8779|8359|8517|8369|8256|8204|8192|8184|8050|8071|8180|8350|8510|8452|8604||8605|8780|8720|8914|8906|8736|8553|8430|8625|8523|8483|8662|8601|8537|8545|8537|8674|8623|8545|8425|||8850|8813|9100|8950|8902|9300|9550|9762||9627|9723|9723|9867|9790|9600|9739|9681|9776|9700|9550|9600|9610|9688|9532|9625|9915|10200|10000|9940|10000|10080|10050|10080||10030|9856|9850|9651|9631|9522|9624|9840|10090|10030|10110|10190|10530|10320|10160|10350|10300|10360|10300|10180|10200|10100|10190|10000|10260|10300|10380|10510|10690|10790|10900|10510|10480|10500|10360|10310|10100|10000|10200|10270|10150|10020|9793|9670|9677|9725|9684|9802|9852|9898|9950|9889|9888|9824|9700|9755|9841|9758|9730|9644|9458|9250|9275|9252|9285|9225|9166|9350|9374|9340|9215|9300|9228|9217|9272|9296|9257|9231|9175|9260|9185|9220|9337|9367|9460|9560|9282|9410|9287|9201|9205|9170|9366|9499|9450|9388|9338|9384|9326|9293|9230|9230|9150|9170|9240|9151|9201|9248|9277|9269|9143|9237|9120|9268|9184|9200|9301|9285|9328|9441|9380|||9415|9509|9415|||9400|||9330|9200|9220
08772|11074|/equities/summit|TA125||6282|6450|6650|6650|6539|6655|6450|6262|6431|6579|6580|6611|6450|6227|6400||6129|6272|6100|6141|6240|6094|6058|6017|6107|6108|6067|6050|6011|6048|6054|5910|5906|5962|5947|5916|5930|5605|5654|5793|5798|5564|5809|5999|5890|6141|6130|5851|5800|5744|5595|5300|5411|5303|5512|5683|5841|6013|6044|6150||6470|6636|6448|6412|6500|6055|5900|6061|6300|6030|6145|6459|6550|6547|6620|6540|6697|6501|6501|6800|||7030|7250|7619|7900|7572|7584|7495|7544||7778|7780|7664|7453|7550|7510|7432|7373|7590|7765|7783|7967|7916|7828|7315|7346|7654|7467|7441|7500|7500|7611|7511|7700||7712|7270|7298|7014|7175|7299|6900|7007|7120|7290|7290|7247|7133|7160|7345|7729|7664|7733|7945|8039|8200|7976|7658|7630|8037|8103|8088|8299|8184|8315|8315|8009|7805|7830|7764|7780|7803|8000|8251|8325|8119|8100|8000|7490|7360|7026|6940|6699|6863|6764|6870|6750|6718|6575|6552|6549|6489|6409|6324|6250|6251|6051|5936|5995|5960|6011|6012|6059|6134|6130|6100|6160|6119|6147|6162|6210|6177|6086|6045|6219|6113|6216|6220|6127|6129|6100|6060|5963|5967|5967|5891|5890|5908|5931|5896|5876|5831|5830|5750|5741|5650|5565|5618|5680|5694|5743|5710|5639|5728|5765|5648|5660|5721|5770|5735|5711|5740|5660|5713|5665|5631|||5685|5740|5646|||5640|||5482|5482|5392
08773|942777|/equities/tadiran-hldg|TA125||57150|56860|56470|55500|53210|53560|54000|54150|54060|53270|52100|51490|51550|50580|51000||49380|49690|50530|50550|52300|51700|50600|49970|49900|49960|50300|50200|49300|48950|47800|47250|47360|47120|48110|48300|47660|46810|46620|47960|48150|46500|47630|48700|48000|48340|47140|47740|47200|45570|43900|42050|42520|41850|41650|43980|45330|46760|44960|47150||46210|44200|42610|41700|42000|40970|39800|41100|43500|44500|42150|44700|46200|43990|42260|42370|42500|43070|43200|44550|||47850|48050|52000|54580|53800|54990|54400|53600||54800|53300|52230|52520|51950|52130|53480|53600|54240|53350|53240|53210|53820|52540|52020|53000|54000|53100|52100|54450|54460|54100|53140|53000||52400|50760|48500|48400|48500|47250|44000|45250|45720|46000|46210|44680|45680|46200|45940|47030|47200|47000|46200|47230|47100|46080|45400|44950|46640|46640|45600|45870|45700|45500|47450|48000|47070|47100|46350|45180|43160|44030|47100|47550|47000|46500|46900|46410|46500|46820|46260|46500|45900|47700|48370|47900|48400|46900|43500|42750|43400|43790|44400|44650|44260|44200|44000|44650|45100|44610|45100|44650|43140|43110|42750|43600|42500|41700|40300|41660|42600|42090|40800|42400|42760|42960|44100|43710|42990|42000|43050|43680|43460|42240|43470|47350|46830|45910|44500|44490|44490|45230|41860|41200|41220|40680|40830|41500|41420|41000|41650|41890|40520|40670|39920|39900|39900|39400|39200|39200|39400|39800|40450|39230|40400|||41180|41240|41460|||41670|||40800|41180|40880
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||1590|1577|1550|1548|1551|1576|1600|1590|1635|1662|1674|1730|1751|1733|1728||1740|1714|1705|1729|1676|1624|1645|1657|1675|1685|1653|1612|1641|1643|1643|1635|1630|1631|1637|1660|1620|1586|1571|1602|1610|1588|1595|1584|1566|1623|1605|1630|1636|1618|1675|1650|1620|1545|1504|1585|1655|1670|1672|1671||1649|1640|1620|1620|1670|1590|1486|1486|1516|1516|1450|1503|1510|1500|1508|1485|1509|1485|1465|1550|||1510|1520|1538|1585|1550|1581|1668|1564||1604|1601|1626|1611|1633|1565|1618|1599|1596|1568|1614|1635|1665|1640|1640|1660|1593|1558|1581|1634|1615|1652|1521|1452||1468|1466|1474|1429|1450|1512|1480|1496|1569|1602|1665|1646|1900|1887|1805|1900|1870|1907|1846|1847|1899|1880|1849|1782|1880|1850|1836|1844|1841|1871|1930|1982|2036|2047|2010|2000|1989|1970|1994|2046|2020|2014|1963|1961|1980|1900|1785|1660|1637|1628|1665|1640|1677|1676|1679|1676|1664|1664|1655|1645|1644|1610|1551|1641|1656|1630|1642|1664|1679|1686|1684|1712|1706|1726|1743|1794|1800|1814|1766|1786|1803|1847|1893|1838|1843|1837|1819|1829|1826|1795|1782|1829|1825|1814|1774|1760|1750|1770|1740|1730|1740|1757|1750|1724|1739|1726|1698|1643|1659|1662|1612|1615|1638|1656|1678|1616|1663|1685|1709|1717|1725|||1725|1714|1703|||1695|||1695|1700|1694
08775|10963|/equities/teva-pharm|TA125||3095|3239|3304|3347|3283|3363|3242|3292|3626|3632|3620|3644|3636|3683|3617||3414|3336|3262|3190|3200|3184|3016|2490|2490|2448|2475|2549|2488|2476|2464|2423|2398|2390|2493|2615|2623|2656|2746|2746|2762|2670|2753|2831|2690|2689|2677|2659|2719|2704|2700|2730|2820|2770|2760|2800|2884|2970|3013|3088||3145|3042|2965|2999|3023|3079|2910|2820|2845|2868|2801|2799|2812|2640|2616|2588|2626|2610|2555|2660|||2932|2876|2858|2981|2955|3006|2928|3008||3149|3283|3328|3315|3335|3282|3255|3336|3392|3309|3233|3250|3146|3040|2976|2986|2804|2790|2793|2637|2620|2575|2577|2542||2529|2471|2450|2445|2519|2542|2464|2450|2460|2529|2535|2585|2600|2658|2560|2623|2646|2628|2628|2681|2713|2730|2810|2742|2883|2975|2692|2691|2719|2713|2705|2748|2673|2692|2720|2750|2679|2630|2720|2793|2744|2827|2879|2847|2873|2849|2820|2830|2747|2680|2658|2590|2569|2519|2695|2679|2734|2668|2685|2650|2657|2656|2534|2600|2597|2535|2614|2522|2607|2633|2622|2625|2628|2583|2640|2680|2683|2727|2733|2784|2753|2792|2746|2779|2773|2829|2869|2976|2954|2992|2908|2867|2851|2880|2858|3005|3123|2832|2815|2790|2915|3125|3258|3278|3276|3280|3168|3185|3188|3189|3188|3290|3318|3289|3270|3166|3190|3159|3145|3172|3189|||2883|2853|2851|||2929|||2991|3004|2950
08776|10964|/equities/tower-semicond|TA125||15230|15250|15240|15240|15230|15340|15350|15360|15540|15690|15320|15320|15400|15810|15760||15850|15730|15890|15990|16220|16060|15960|15950|15830|15840|15990|15870|15790|15840|15950|16160|16070|16070|16100|16180|15970|15990|16220|16120|16030|16270|16170|16010|15950|16020|16130|16110|16140|16050|16050|16010|16140|16120|16100|15980|16090|15950|16220|16150||16050|16040|16390|16410|16300|15930|15690|15380|15420|15480|15640|15830|15840|15920|16170|16180|16380|16440|16530|16600|||16360|16340|16230|16100|16070|16010|16010|15840||15710|15750|15640|15540|15560|15580|15530|15550|15600|15660|15600|15520|15660|15450|15470|15530|15630|15740|15640|15750|15720|15590|15490|15640||15430|15460|15430|15340|15380|15370|15440|15350|15280|15150|15110|15050|14980|14990|15250|15050|15150|15020|14990|15020|15120|15150|11110|10920|11530|11340|11140|11120|11060|11000|11090|10860|10770|10600|10750|11070|10820|10790|11270|11750|12000|12150|12500|12400|12400|12680|12480|11950|12080|12320|12720|12370|12580|12480|12350|12290|12300|12340|12130|12290|11950|11530|11470|11500|12010|11440|11420|11530|11560|11710|12100|12250|11800|11790|11420|11600|11120|11220|11190|11410|11300|11360|11360|11250|11210|11220|11470|11410|11340|11370|11410|11420|11150|11140|10840|10900|10580|10420|10200|10270|10160|10300|10250|9977|10080|10000|9872|9780|9739|9516|9285|9392|9512|9429|9521|9300|9491|9286|9599|9729|9922|||10300|10070|9715|||9967|||9438|9391|9272
08777|1173975|/equities/veridis-environment-ltd|TA125||3678|3805|3959|3871|3847|3892|3929|3946|3999|4041|4100|4210|4095|4095|4101||4096|4182|4186|4180|4163|4044|3930|3882|3980|3984|3988|3991|3940|4031|3783|3754|3981|3900|3910|3986|3999|3900|3779|3853|3860|3677|3737|3829|3790|4018|3875|3967|4009|3768|3660|3519|3499|3425|3425|3558|3721|3781|3521|3644||3810|3734|3675|3731|3917|3682|3435|3433|3599|3631|3617|3798|3849|3779|3837|3850|3879|3875|3838|3755|||3955|3790|3974|3970|3850|3867|3908|3878||3877|3868|3864|3869|3881|3841|3880|3901|3914|3914|4090|4096|3978|3964|3976|3960|4238|4145|4160|4170|4142|4169|4119|4105||3965|3838|3850|3864|3999|3997|3858|3780|3805|3806|3806|3844|3935|4030|3857|4135|4091|4143|4166|4200|4230|4182|4042|4081|4280|4272|4272|4338|4368|4320|4333|4269|4297|4359|4260|4165|4000|3925|4019|4065|4026|4030|3983|3965|3835|3815|3785|3694|3672|3674|3749|3730|3807|3732|3626|3634|3680|3690|3679|3700|3765|3744|3701|3818|3852|3784|3755|3767|3766|3815|3774|3784|3720|3639|3686|3721|3695|3718|3814|3824|3879|3900|3910|3878|3902|3901|3920|3977|4020|4014|3938|3939|3950|3926|3905|3990|4016|3908|3846|3832|3870|3876|3928|3938|3993|3942|3898|3820|3798|3778|3767|3818|3869|3868|3880|3819|3791|3820|3902|3902|3898|||3888|3780|3735|||3670|||3607|3609|3656
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||20910|20890|20960|20170|20010|19520|19600|19270|19280|19540|19390|19710|20340|19580|19320||19070|18940|19260|19210|19200|19500|19460|19900|20630|21190|21600|21080|21130|21130|21260|21440|21170|21130|21080|21640|21450|21130|20810|21140|21320|20940|21700|22560|22010|21400|20710|20570|20580|20250|19550|19050|19170|18550|18230|18530|19200|19560|19410|19580||19630|19570|19220|19380|18450|18330|18100|18440|19030|19460|19540|20610|20790|20420|20440|20120|19930|19520|19100|18750|||19720|19810|19970|19940|19780|20250|19810|19920||20020|20260|20080|19930|19900|20010|20070|19700|20000|20010|19900|20210|20730|21350|21000|21400|21360|21000|23740|23500|23500|23500|23500|23450||23450|23300|23290|23290|23410|23500|22900|23780|24430|25170|25320|25000|24500|24540|24110|24960|25130|25750|25390|25270|24490|24030|23500|24250|24950|24750|24200|23980|24360|23650|24440|24440|23880|23870|24040|24310|23400|23220|23800|24200|24240|24080|24300|24200|24330|24440|24440|24440|24430|24450|24700|23910|23700|23730|23550|24100|25090|24910|24750|24220|24220|23940|23910|24840|25190|24650|24330|24100|23720|23990|23730|23700|23560|22440|22500|22930|23280|23380|22520|23250|23260|23440|23500|22970|22800|22490|22700|22170|22250|22160|22150|22770|22790|23030|23170|23400|23150|22600|21820|21800|22860|23130|23170|22380|22130|21730|21550|21760|22110|22770|22770|22900|22300|21460|21820|22000|22620|22540|23280|23270|23560|||23950|23590|23440|||23880|||23330|23650|24050
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||4.05|4.04|4|3.99|4.01|4.05|4.07|3.99|4.02|3.98|4.03|4.08|3.93|3.89|3.88|3.88|3.93|3.88|3.83|3.83|3.9|3.88|3.89|3.91|3.89|3.9|3.87|3.85|3.85|3.87|3.85|3.87|3.87|3.87||3.88|3.85|3.79|3.8|3.82|3.81|3.73|3.78|3.79|3.74|3.73|3.76|3.77|3.85|3.7|3.73|3.81|3.77|3.76|3.74|3.82|3.8|3.81|3.77||3.74|3.76|3.72|3.64|3.43|3.48|3.48|3.43|3.39|3.4|3.46|3.5|3.51|3.53||3.54|3.62|3.64|3.65|3.64|3.65|3.66||||3.69|3.7|3.61|3.64|3.63|3.71|3.71|3.62||3.56|3.66|3.64|3.64|3.65|3.65|3.68|3.63|3.68|3.61|3.69|3.66|3.71|3.65|3.62|3.66|3.64|3.59|3.55|3.54|3.52|3.42|3.47|3.39|3.32|3.3|3.34|3.36|3.29|3.18|3.26|3.44|3.47|3.4|3.38|3.36|3.43|3.3|3.35|3.31|3.36|3.41|3.4|3.4|3.41|3.41|3.37|3.4|3.32|3.28|3.26|3.33|3.29|||3.26|3.32|3.34|3.33|3.35|3.38|3.5|3.52|3.52||3.58|3.6|3.53|3.43|3.44|3.35|3.3|3.28|3.27|3.21|3.2|3.17|3.16|3.22|3.21|3.2|3.17|3.19|3.14|3.13|3.13|3.17|3.14|3.21|3.13|3.19|3.19|3.22|3.23|3.2|3.15||3.15|3.09|3.16|3.08|3.15|3.23|3.17|3.15|3.17|3.23|3.19|3.22|3.17|3.19|3.19|3.18|3.22|3.22|3.25|3.22||3.22|3.22|3.22|3.36|3.39|3.41|3.36|3.39|3.34|3.28|3.43||3.37|3.33|3.32|3.29|3.22|3.18|3.18|3.12|3.13|3.13|3.17|3.12|3.18|3.18|3.2|3.16|3.2|3.18|3.2|3.24|3.21|3.28||3.16|3.13|3.25|3.23
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.03|3.08|2.91|3.05|3|3|3.12|3.1|3.08|2.91|2.9|2.91|2.9|2.95|2.94|2.99|2.98|2.83|2.83|2.87|2.87|2.85|2.71|2.7|2.7|2.75|2.7|2.69|2.66|2.66|2.63|2.62|2.73|2.75||2.74|2.71|2.65|2.7|2.73|2.83|2.83|2.86|2.81|2.74|2.74|2.73|2.76|2.78|2.74|2.75|2.79|2.76|2.86|2.87|2.96|3.01|3.04|3.12||3.15|3.21|3.23|3.21|3.23|3.2|3.15|3.19|3.2|3.23|3.22|3.17|3.23|3.34||3.39|3.4|3.42|3.45|3.36|3.43|3.4||||3.51|3.51|3.47|3.5|3.44|3.6|3.58|3.69||3.6|3.61|3.64|3.66|3.69|3.71|3.71|3.69|3.7|3.73|3.79||3.79|3.78|3.75|3.8|3.81|3.79|3.77|3.8|3.81|3.8|3.78|3.8|3.76|3.85|3.78|3.8|3.7|3.66|3.76|3.84|3.87|3.78|3.82|3.93|3.82|3.81|3.91|3.92|3.89|3.87|3.87|3.9|3.95|3.96|3.93|3.89|3.89|3.83|3.82|3.84|3.86|||3.72|3.74|3.66|3.67|3.71|3.77|3.73|3.74|3.77||3.77|3.78|3.83|3.83|3.85|3.8|3.84|3.86|3.9|3.88|3.88|4.16|3.85|3.87|3.71|3.75|3.69|3.69|3.63|3.68|3.61|3.65|3.64|3.67|3.7|3.75|3.78|3.84|3.7|3.79|3.65||3.79|3.81|3.9|3.98|3.9|4|3.97|3.94|3.97|3.98|3.83|3.85|3.91|3.97|3.96|3.84|3.84|3.88|3.87|3.86||3.82|3.85|3.83|3.95|3.97|4.01|4.04|3.97|4|3.96|4.1||4.1|4.1|4.01|4.1|4.1|4|3.99|3.98|3.97|3.92|3.9|3.88|3.91|4.05|4.05|4.03|4.09|4.11|4|4.1|3.95|3.91||3.98|4.04|4.13|4.11
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||5.46|5.4|5.36|5.28|5.31|5.42|5.47|5.45|5.45|5.43|5.43|5.37|5.3|5.29|5.28|5.25|5.25|5.23|5.25|5.25|5.21|5.28|5.22|5.2|5.22|5.25|5.16|5.09|5.1|5.09|5.05|5.1|5.09|5.12||5.14|5.09|5.1|5.05|5.03|5.03|4.96|4.95|5|4.92|4.9|4.9|4.9|4.96|4.9|4.92|5.02|4.96|4.99|4.93|5.04|5.07|5.07|5.06||5.1|5.18|5.2|5.15|5.05|5.05|5.01|4.95|4.95|5.01|5.02|5.04|5.07|5.06||5.04|5.05|5.1|5.08|5.1|5.12|5.11||||5.2|5.19|5.15|5.19|5.16|5.17|5.17|5.09||5.03|5.09|5.14|5.28|5.33|5.33|5.35|5.35|5.31|5.27|5.3|5.33|5.33|5.33|5.32|5.33|5.37|5.4|5.37|5.3|5.35|5.36|5.48|5.3|5.09|5.07|5.05|5.03|4.89|4.75|4.87|5.07|5.1|5.03|5.29|5.71|5.67|5.48|5.55|5.5|5.57|5.6|5.63|5.65|5.65|5.61|5.55|5.54|5.4|5.24|5.26|5.26|5.27|||5.2|5.28|5.25|5.26|5.25|5.25|5.3|5.25|5.33||5.51|5.54|5.59|5.56|5.62|5.67|5.46|5.43|5.47|5.42|5.49|5.45|5.41|5.43|5.42|5.39|5.36|5.36|5.38|5.33|5.29|5.32|5.23|5.16|5.14|5.24|5.18|5.24|5.28|5.3|5.24||5.16|5.03|5.18|5.11|5.1|5.17|5.19|5.19|5.16|5.1|5.08|5.07|5.02|5.01|5.04|5.01|5|5.02|5.07|5.07||5.07|5.09|5.04|5.22|5.25|5.28|5.25|5.24|5.23|5.33|5.41||5.3|5.15|5.12|5.2|5.11|5|4.9|4.86|4.82|4.72|4.7|4.7|4.78|4.81|4.74|4.81|4.81|4.87|4.8|4.78|4.8|4.82||4.8|4.78|4.84|4.85
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||2.39|2.37|2.32|2.35|2.26|2.32|2.42|2.42|2.38|2.33|2.31|2.29|2.21|2.24|2.22|2.23|2.29|2.22|2.22|2.25|2.21|2.25|2.13|2.07|2.08|2.14|2.07|2.03|2.01|2.04|1.98|2.01|2|2.04||2.02|2.01|2.02|2.07|2.03|2.12|2.13|2.15|2.15|2.13|2.1|2.09|2.07|2.1|2.03|2.02|2.08|2.12|2.15|2.08|2.17|2.23|2.34|2.27||2.35|2.36|2.42|2.43|2.31|2.3|2.3|2.29|2.33|2.37|2.4|2.35|2.35|2.28||2.3|2.31|2.38|2.44|2.42|2.41|2.48||||2.5|2.49|2.51|2.56|2.57|2.64|2.65|2.68||2.59|2.6|2.56|2.6|2.62|2.67|2.67|2.7|2.68|2.69|2.71|2.71|2.74|2.71|2.71|2.77|2.76|2.75|2.78|2.74|2.74|2.78|2.8|2.72|2.66|2.72|2.72|2.75|2.68|2.62|2.67|2.67|2.71|2.69|2.75|2.82|2.78|2.76|2.78|2.72|2.7|2.73|2.79|2.81|2.88|2.86|2.77|2.79|2.77|2.67|2.68|2.7|2.63|||2.56|2.66|2.7|2.68|2.63|2.58|2.59|2.7|2.7||2.67|2.89|2.9|2.82|2.77|2.7|2.7|2.67|2.68|2.65|2.65|2.62|2.61|2.57|2.57|2.53|2.45|2.45|2.36|2.4|2.39|2.47|2.46|2.43|2.43|2.48|2.45|2.47|2.45|2.49|2.47||2.51|2.53|2.56|2.57|2.56|2.64|2.64|2.7|2.7|2.83|2.87|2.88|2.88|2.89|2.89|2.88|2.88|2.9|2.92|2.83||2.87|2.89|2.84|2.83|2.86|3|3.01|2.98|2.97|2.93|2.98||3.05|3|3|2.98|2.86|2.88|2.84|2.9|2.69|2.44|2.31|2.32|2.39|2.5|2.46|2.37|2.38|2.35|2.34|2.35|2.31|2.48||2.61|2.66|2.65|2.65
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.75|3.73|3.54|3.62|3.63|3.66|3.75|3.79|3.86|3.65|3.68|3.66|3.63|3.64|3.63|3.65|3.66|3.56|3.57|3.6|3.63|3.6|3.51|3.39|3.51|3.54|3.48|3.46|3.39|3.39|3.42|3.4|3.38|3.45||3.49|3.44|3.47|3.5|3.55|3.64|3.5|3.42|3.25|3.21|3.21|3.18|3.23|3.25|3.17|3.18|3.25|3.22|3.25|3.1|3.17|3.23|3.27|3.3||3.34|3.43|3.46|3.53|3.42|3.44|3.41|3.41|3.34|3.39|3.44|3.41|3.45|3.49||3.52|3.46|3.54|3.57|3.46|3.53|3.61||||3.82|3.86|3.83|3.82|3.78|3.85|3.85|3.86||3.82|3.85|3.85|3.83|3.85|3.9|3.92|3.91|3.88|3.88|3.97||3.9|3.89|3.93|3.99|4|3.99|3.97|4.01|4.01|4.07|4.04|4.01|3.94|4.03|4.05|3.95|3.87|3.89|3.98|4.06|4.05|4|4.01|4.05|3.95|4|4.06|4|3.98|4.17|4.21|4.2|4.21|4.19|4.14|4.07|3.99|3.83|3.86|3.88|3.88|||3.8|3.86|3.78|3.82|3.82|3.94|3.94|3.9|3.91||4|4.01|4.08|4.08|4.06|3.95|3.98|3.97|4.07|4.03|4.07|4.36|4.04|3.98|4.01|4|3.9|3.91|3.85|3.86|3.89|3.85|3.86|3.93|3.95|3.99|4.04|4.12|4.06|4.04|4.08||4.19|4.08|4.17|4.13|4.15|4.18|4.18|4.18|4.26|4.29|4.17|4.18|4.23|4.15|4.23|4.22|4.27|4.24|4.3|4.3||4.2|4.25|4.21|4.23|4.33|4.35|4.37|4.34|4.33|4.35|4.4||4.36|4.41|4.35|4.49|4.35|4.28|4.32|4.38|4.4|4.35|4.35|4.4|4.45|4.49|4.43|4.5|4.47|4.46|4.46|4.49|4.47|4.49||4.5|4.48|4.48|4.48
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||4.72|4.7|4.61|4.65|4.65|4.72|4.73|4.73|4.76|4.72|4.75|4.74|4.66|4.68|4.69|4.74|4.79|4.72|4.72|4.76|4.73|4.81|4.7|4.7|4.73|4.66|4.6|4.55|4.57|4.58|4.6|4.5|4.49|4.53||4.52|4.52|4.5|4.53|4.56|4.58|4.54|4.56|4.63|4.55|4.58|4.53|4.5|4.61|4.52|4.56|4.62|4.67|4.75|4.75|4.86|5.2|5.34|5.21||5.17|5.21|5.24|4.75|4.66|4.73|4.88|4.89|4.87|4.9|4.81|4.86|4.64|4.53||4.5|4.48|4.55|4.56|4.57|4.62|4.68||||4.63|4.52|4.5|4.54|4.52|4.59|4.55|4.55||4.55|4.6|4.6|4.61|4.62|4.66|4.65|4.6|4.64|4.67|4.68|4.67|4.68|4.67|4.63|4.68|4.65|4.6|4.55|4.5|4.46|4.42|4.47|4.39|4.31|4.39|4.53|4.54|4.42|4.4|4.44|4.57|4.67|4.55|4.61|4.64|4.63|4.5|4.63|4.63|4.7|4.72|4.68|4.65|4.65|4.64|4.69|4.65|4.6|4.54|4.44|4.41|4.44|||4.37|4.38|4.37|4.43|4.38|4.49|4.57|4.54|4.53||4.61|4.63|4.67|4.71|4.7|4.66|4.65|4.7|4.71|4.78|4.73|4.67|4.7|4.71|4.73|4.69|4.67|4.6|4.51|4.46|4.48|4.48|4.47|4.5|4.48|4.51|4.5|4.52|4.47|4.42|4.38||4.41|4.43|4.4|4.58|4.72|4.94|4.92|4.96|4.98|5.01|5.08|5.14|5.08|5.14|5.16|5.12|5.11|5.14|5.17|5.12||5.09|5.13|5.06|5.18|5.18|5.2|5.12|5.14|5.16|5.21|5.25||5.33|5.25|5.19|5.27|5.25|5.17|5.11|5.11|5.1|5.04|4.99|4.97|5.04|5|5.03|4.99|5.03|5.07|4.91|4.9|4.84|4.84||4.92|4.94|5|5.1
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.97|2.98|2.91|2.96|2.96|2.98|3.02|3.02|3.01|2.97|2.97|3|2.94|2.93|2.94|2.96|2.95|2.92|2.91|2.95|2.92|2.94|2.89|2.9|2.91|2.89|2.85|2.83|2.82|2.8|2.85|2.82|2.8|2.83||2.83|2.83|2.82|2.86|2.83|2.85|2.84|2.84|2.86|2.81|2.82|2.82|2.8|2.84|2.79|2.81|2.84|2.84|2.91|2.89|2.97|3.01|3.07|3.06||3.05|3.04|3.04|3|2.94|2.93|2.98|2.99|3|3.04|3.02|3.03|3.01|2.97||2.95|2.93|3.02|3.02|3.08|3.08|3.09||||3.05|2.98|2.94|2.98|2.93|2.97|2.98|2.96||2.95|2.97|2.98|2.97|2.95|2.96|2.98|2.98|2.98|2.97|2.97|2.97|2.98|2.97|2.94|2.98|2.96|2.95|2.87|2.87|2.84|2.79|2.84|2.8|2.75|2.86|2.86|2.8697|2.8018|2.8018|2.7534|2.8309|2.9279|2.8891|2.8988|2.8988|2.9085|2.7534|2.8115|2.7727|2.8115|2.8115|2.8503|2.8406|2.8115|2.8212|2.86|2.8697|2.8503|2.86|2.6855|2.6952|2.7049|||2.6467|2.6661|2.6467|2.6661|2.637|2.6952|2.7631|2.7534|2.7534||2.8115|2.8212|2.8115|2.8115|2.8309|2.7921|2.8018|2.8018|2.8115|2.8697|2.8212|2.7921|2.8406|2.8406|2.8406|2.7921|2.7921|2.7534|2.7243|2.7049|2.7049|2.7243|2.7243|2.7437|2.734|2.7631|2.7243|2.734|2.6952|2.6758|2.6467||2.6855|2.6952|2.6855|2.7727|2.8406|2.9182|2.957|2.9763|2.9763|2.9666|3.0345|3.0636|3.0442|3.0733|3.0733|3.0539|3.0636|3.1024|3.0733|3.0345||3.0539|3.0539|3.0345|3.0733|3.0927|3.1121|3.083|3.083|3.0733|3.0733|3.1121||3.1799|3.1121|3.0636|3.1024|3.0927|3.0539|3.0345|2.986|2.957|2.9473|2.9279|2.8988|2.9085|2.957|2.9957|2.9279|2.9763|3.0054|2.9376|2.957|2.9182|2.9376||2.9279|2.9279|2.9473|2.9957
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||7.25|7.27|7.26|7.33|7.44|7.49|7.54|7.49|7.5|7.24|7.34|7.28|7.28|7.37|7.38|7.51|7.58|7.58|7.51|7.49|7.56|7.47|7.32|7.32|7.24|7.29|7.5|7.24|7.43|7.23|7.11|7.16|7.16|7.14||7.16|7.13|7.05|7.08|7.1|7.19|7.13|7.13|7.22|7.16|7.17|7.17|7.25|7.44|7.27|7.45|7.48|7.17|7.36|7.18|7.3|7.5|7.67|7.57||7.63|7.75|7.9|8.3|7.77|7.6|7.5|7.39|7.19|7.18|7.25|7.21|7.18|7.37||7.25|7.21|7.3|7.35|7.35|7.39|7.4||||7.47|7.46|7.42|7.51|7.61|7.58|7.52|7.45||7.4|7.48|7.48|7.51|7.5|7.63|7.57|7.58|7.68|7.57|7.48|7.4|7.48|7.33|7.4|7.41|7.45|7.51|7.45|7.4|7.46|7.76|7.71|7.42|7.35|7.5|7.34|7.32|7.29|7.2|7.24|7.24|7.28|7.32|7.3|7.58|7.33|7.33|7.53|7.61|7.66|7.6|7.6|7.75|7.69|7.6|7.64|7.6|7.64|7.6|7.58|7.65|7.55|||7.6|7.63|7.65|7.55|7.6|7.58|7.62|7.57|7.6||7.75|7.78|7.66|7.6|7.65|7.65|7.65|7.63|7.75|7.7|7.7|7.7|7.64|7.67|7.62|7.62|7.55|7.59|7.39|7.4|7.4|7.56|7.44|7.47|7.47|7.49|7.5|7.5|7.5|7.8|7.6||7.72|7.66|7.6|7.65|7.6|7.62|7.65|7.64|7.7|7.71|7.75|7.66|7.73|7.7|7.8|7.7|7.71|7.77|7.99|7.98||7.82|7.98|7.73|7.84|7.92|7.9|7.93|8.02|8.03|7.93|8.21||8.18|8.2|8.18|8.21|7.92|7.9|8.05|8.15|8.07|7.92|7.79|7.9|7.95|8.04|8.07|8.22|8.22|8.24|8.28|8.3|8.34|8.5||8.55|8.73|8.8|8.76
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||1.67|1.75|1.69|1.72|1.69|1.81|1.8|1.74|1.77|1.86|2|2.28|2.45|2.8|2.78|2.78|2.8|2.8|2.76|2.78|2.74|2.7|2.76|2.77|2.8|2.77|2.72|2.69|2.75|2.7|2.77|2.85|2.66|2.73||2.62|2.8|2.66|2.72|2.77|2.74|3.06|2.95|2.65|2.75|2.78|2.74|2.71|2.94|2.82|2.82|2.86|2.98|3.17|3.31|3.6|3.75|3.81|3.99||3.94|3.95|4.03|4.2|4.07|4.14|4.12|4.1|4.13|4.2|4.19|4.24|4.24|4.27||4.39|4.35|4.35|4.34|4.28|4.37|4.38||||4.4|4.42|4.46|4.56|4.51|4.6|4.57|4.64||4.56|4.62|4.65|4.61|4.71|4.77|4.88|4.82|5.02|5.05|5.05|5.08|4.85|4.79|4.73|4.76|4.81|4.79|4.83|4.78|4.9|4.81|4.94|4.57|4.71|4.63|4.3|4.37|4.44|4.38|4.52|4.65|4.75|4.7|4.86|4.62|4.61|4.69|4.74|4.75|5.01|5.01|5.01|5.03|5.04|5.04|5.04|5.05|5.16|5.57|5.83|5.6|5.63|||5.88|5.58|5.6|5.49|5.34|5.53|5.75|5.69|5.74||5.59|5.68|5.72|5.89|5.84|6.1|5.85|5.74|5.75|5.52|5.64|5.73|5.7|5.7|5.65|5.6|5.53|5.55|5.46|5.29|5.39|5.32|5.1|5.1|5.02|5.02|5.2|5.52|5.59|5.74|6.09||6.18|6.29|6.49|6.4|5.65|5.13|5.15|5.11|5.06|5.14|5.33|5.45|5.88|5.9|5.78|5.57|5.63|5.69|5.83|5.72||5.71|5.75|5.67|5.86|5.64|5.71|5.82|6.12|6.15|6.14|6.16||6.2|6.02|6.22|6.07|5.97|5.72|5.89|5.99|6.01|6.02|5.99|6|6.15|5.99|6.06|5.53|5.53|5.7|6.04|5.88|6.1|6.4||6.25|6.32|6.3|6.39
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||20.68|20.68|20.46|20.52|20.8|20.86|20.86|20.7|20.76|20.8|20.88|20.78|20.7|20.88|20.82|20.8|20.82|20.8|20.9|20.96|20.98|21|21.08|20.68|20.58|20.4|20.32|20.08|20.08|20.2|20.3|20.3|20.14|20.18||20.22|20.18|20.38|20.62|20.48|20.36|20.46|20.6|20.48|20.48|20.16|20.4|20.6|20.9|20.7|21|20.84|20.64|20.6|20.58|20.8|20.98|20.98|21.12||20.96|21.16|21.1|21.1|21.12|21|20.98|21|21.12|21.06|21.08|21.02|21.2|20.74||20.66|20.64|20.54|20.5|20.5|20.7|20.7||||20.98|21|20.94|20.92|20.82|21|20.7|20.48||20.5|20.68|20.72|20.58|20.42|20.5|20.38|20.42|20.26|20.1|20.2|20.42|20.2|20.16|20.16|20.24|20.34|20.4|20.5|20.16|20.3|20|20.64|20.2|20.2|20.2|20.3|20.16|19.9|19.6|20.02|20.4|20.48|20.5|20.4|20.06|19.86|19.74|19.86|19.9|20|20.1|20.16|20.2|20.24|20.26|20|20|19.96|19.7|19.72|19.6|19.52|||19.4|19.46|19.4|19.3|19.16|19.16|19.2|19.34|19.5||19.8|19.94|20|19.7|19.9|19.2|19.12|19.1|19.12|18.96|18.76|18.62|18.44|18.68|18.6|18.66|18.5|18.46|18.5|18.56|18.56|18.86|18.78|18.12|18.08|18.28|17.98|18|18|17.98|17.86||18.2|18.18|18.08|18.2|18.3|18.32|18.28|18.3|18.34|18.32|18.24|18.16|18.14|18.14|18.22|18.14|18|18.1|18.04|18.02||17.98|17.92|17.96|18.82|18.9|18.86|18.86|18.84|18.78|18.9|18.7||18.64|18.7|18.72|18.82|18.56|18.6|18.6|18.78|19|18.74|18.78|19.1|18.9|18.78|18.72|18.74|18.64|18.64|18.46|18.6|18.7|18.7||18.78|18.46|18.8|18.8
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||19.3|19.44|18.86|19.1|19.24|19.62|19.62|19.5|19.62|19.68|19.7|19.7|19.3|19.32|19.24|19.34|19.36|19.28|19.28|19.46|19.48|19.48|19.2|19.04|18.9|18.7|18.54|18.36|18.5|18.54|18.58|18.5|18.6|18.7||18.5|18.5|18.48|18.5|18.64|18.4|18.5|18.6|18.6|18.52|18.38|18.22|18.22|18.58|18.48|18.62|19.1|18.62|18.76|18.42|19.2|19.28|19.46|19.68||19.68|19.92|19.98|20.18|19.46|19.48|19.26|18.96|19.1|19.18|19.5|19.1|19.1|19.14||18.88|18.84|18.92|18.98|19.18|19.1|19.14||||19.4|19.4|19.32|19.5|19.28|19.6|19.24|19.2||19|19.34|19.5|19.36|19.28|19.5|19.36|19.34|19.42|19.6|19.6|19.6|19.6|19.58|19.5|19.84|19.8|19.76|19.76|19.8|19.7|19.72|19.78|19.42|19.22|19.3|19.64|19.24|18.64|18.42|19.06|19.68|19.7|19.7|19.7|19.32|19.22|19|19.1|19.2|19.4|19.38|19.5|19.5|19.5|19|18.8|18.8|18.8|18.48|18.38|18.26|18.2|||18.2|18.46|18.5|18.46|18.44|18.48|18.26|18.3|18.4||18.76|18.76|18.56|18.7|18.88|17.84|17.62|17.34|17.5|17.6|17.34|17.34|17.28|17.52|17.6|17.26|17.36|17.38|17.2|17|17|16.9|16.98|17|17|17.12|17.06|17.1|17.1|17.14|17.2||17.36|17.38|17.2|17.24|17.3|17.3|17.28|17.1|17.1|17|17.26|17.5|17.4|17.32|17.54|17.5|17.44|17.46|17.5|17.5||17.6|17.62|17.68|18.34|18.32|18.5|18.24|18.28|18.28|18|18.54||18.38|18.5|18.32|18.48|18.2|17.9|17.9|17.9|17.94|18|18.2|18.2|18.3|18.2|18.36|18.4|18.3|18.38|18.2|18.24|18.36|18.4||18.5|18.3|18.54|18.36
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||6.37|6.37|6.22|6.34|6.35|6.41|6.51|6.5|6.49|6.49|6.49|6.48|6.42|6.4|6.41|6.43|6.46|6.42|6.42|6.5|6.39|6.39|6.37|6.43|6.45|6.48|6.47|6.43|6.42|6.42|6.43|6.44|6.42|6.39||6.36|6.33|6.38|6.4|6.43|6.48|6.45|6.5|6.48|6.48|6.42|6.36|6.38|6.49|6.33|6.28|6.34|6.19|6.3|6.22|6.45|6.4|6.53|6.5||6.5|6.54|6.5|6.7|6.55|6.6|6.49|6.43|6.4|6.55|6.53|6.58|6.46|6.43||6.44|6.45|6.42|6.43|6.36|6.46|6.6||||6.61|6.65|6.57|6.65|6.56|6.61|6.54|6.52||6.4|6.4|6.52|6.44|6.36|6.4|6.45|6.41|6.39|6.25|6.28|6.25|6.2|6.16|6.25|6.4|6.52|6.54|6.54|6.51|6.52|6.37|6.39|6.37|6.4|6.4|6.41|6.42|6.38|6.38|6.45|6.6|6.57|6.56|6.57|6.57|6.48|6.4|6.3|6.3|6.39|6.55|6.59|6.58|6.56|6.5|6.54|6.55|6.5|6.5|6.45|6.46|6.51|||6.45|6.4|6.38|6.36|6.33|6.47|6.57|6.55|6.56||6.56|6.58|6.65|6.65|6.65|6.68|6.74|6.76|6.86|6.82|6.87|7.34|6.78|6.75|6.76|6.66|6.57|6.55|6.55|6.53|6.53|6.54|6.5|6.48|6.5|6.56|6.58|6.57|6.55|6.55|6.55||6.58|6.57|6.58|6.6|6.56|6.67|6.69|6.7|6.62|6.54|6.53|6.55|6.55|6.48|6.43|6.46|6.45|6.45|6.51|6.58||6.52|6.46|6.48|6.54|6.52|6.55|6.55|6.55|6.6|6.6|6.6||6.66|6.72|6.76|6.74|6.7|6.68|6.63|6.63|6.62|6.6|6.6|6.65|6.7|6.7|6.7|6.68|6.64|6.64|6.63|6.6|6.65|6.7||6.58|6.54|6.54|6.6
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||4.17|4.06|3.9|4.19|4.19|4.23|4.24|4.24|4.22|4.16|4.13|4.11|4.11|4.11|4.13|4.12|4.13|4.11|4.11|4.13|4.03|4.04|4.03|4.03|4|3.98|4|3.94|3.92|3.98|3.89|3.89|3.88|3.89||3.8|3.73|3.76|3.8|3.81|3.9|3.84|3.9|3.89|3.78|3.84|3.82|3.73|3.93|3.99|4.04|4.03|4.08|4.11|4.06|4.09|4.12|4.2|4.2||4.23|4.27|4.26|4.3|4.23|4.26|4.22|4.24|4.12|4.08|4.4|4.39|4.34|4.38||4.32|4.21|4.36|4.39|4.39|4.56|4.72||||4.67|4.68|4.59|4.68|4.73|4.43|4.39|4.33||4.29|4.31|4.35|4.4|4.35|4.37|4.35|4.34|4.26|4.25|4.18|4.24|4.12|4.12|4.12|4.11|4.14|4.15|4.18|4.2|4.08|4.1|4.14|4.12|4.12|4.15|4.2|4.3|4.32|4.37|4.5|4.59|4.63|4.61|4.6|4.6|4.6|4.5|4.42|4.4|4.42|4.61|4.33|4.34|4.27|4.14|4.02|3.94|3.85|3.82|3.83|3.74|3.89|||3.79|3.83|3.87|3.8|3.84|3.93|3.9|3.87|3.85||3.9|3.91|3.95|3.96|3.98|3.88|3.88|3.75|3.85|3.8|3.89|3.73|3.79|3.75|3.82|3.76|3.73|3.78|3.62|3.61|3.65|3.7|3.63|3.61|3.62|3.73|3.72|3.69|3.67|3.68|3.65||3.74|3.7|3.68|3.64|3.75|3.78|3.77|3.76|3.86|3.82|3.81|3.78|3.76|3.77|3.89|3.82|3.8|3.81|3.91|3.85||3.87|3.93|3.87|3.93|3.97|4.02|4.05|4.05|4.05|4.05|4||4.03|4.05|4.01|4.09|4.05|4.07|4.06|4.05|4.08|3.77|3.74|3.75|3.77|3.82|3.8|3.76|3.75|3.77|3.75|3.76|3.75|3.77||3.91|3.9|3.92|3.91
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||22.3|21.76|21.8|21.76|22.6|22.8|22.88|23|22.46|22.32|22.4|22.46|22.5|22.26|22.4|22.5|22.2|21.96|21.96|22.5|21.92|22|21.7|21.64|21.8|21.7|21.56|21.44|21.16|21.32|20.76|20.74|20.98|21||20.62|20.68|20.02|21.5|22.28|22.1|21.94|22.44|22.56|22.36|22.38|22.84|22.14|23.44|23.16|23.4|24.04|24|24.7|24.2|24.98|25.14|25.46|25.46||26|25.96|26|25.56|25.8|26.16|26.18|26.3|25.9|26.42|26.9|26.9|26.7|26.7||26.58|26.38|26.9|26.8|27.3|28|28.9||||29.46|29.28|28.8|28.92|29|28|28.28|28.02||26.9|27.2|27.06|27.26|27.2|27|26.7|26.74|26.72|26|25.86|25.3|25.2|25.18|25.2|25.32|25.5|25.46|25.5|25.7|24.98|25.3|25|25.82|26.18|26.34|26.1|26.2|27|27|27.7|28.04|29|27.4|26.04|26|25.48|25.4|25.4|25|25.2|26.46|26.6|25.6|25.52|24.36|24.14|22.74|22.06|21.86|21.7|21.72|21.48|||21.6|21.7|21.72|21.5|21.5|21.5|21.36|21.38|21.4||21.06|21.8|21.8|21.78|21.84|21.8|21.96|21.7|21.92|21.8|21.82|21.78|21.8|21.6|21.64|21.62|21.42|21.32|21.04|21.1|21.08|21.38|21|21.3|21.2|21.48|20.8|20.8|20.62|20.54|20.2||20.82|20.6|21.04|20.14|20.56|20.9|20.8|20.26|20.8|20.6|20.6|20.44|20.14|20.3|20.78|20.9|20.68|20.7|21.08|20.7||21.24|21.38|21.3|21.62|21.78|22.44|22.36|22.7|22.9|22.94|22.9||22.82|22.7|22.7|22.78|22.7|22.7|22.46|22.3|21.9|20.18|19.98|19.88|20.12|20.04|20.26|20.1|19.84|20.18|19.86|19.84|19.88|20.24||20.5|20.42|20.84|20.98
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||8.91|8.84|8.81|8.83|8.87|8.92|8.95|8.97|8.97|8.91|8.97|8.94|8.9|8.89|8.88|8.89|8.9|8.83|8.88|8.87|8.86|8.85|8.8|8.79|8.8|8.81|8.7|8.6|8.56|8.58|8.59|8.62|8.61|8.64||8.62|8.58|8.62|8.61|8.6|8.62|8.59|8.65|8.64|8.58|8.6|8.56|8.6|8.65|8.65|8.88|8.72|8.63|8.68|8.68|8.75|8.8|8.84|8.84||8.88|8.94|8.89|9.1|8.98|8.99|8.98|8.96|8.96|8.98|8.96|8.98|8.99|8.95||8.96|9.07|9.1|9|9|9|8.99||||9.07|9.04|8.98|8.95|8.89|8.94|8.88|8.8||8.75|8.79|8.83|8.84|8.82|8.85|8.85|8.83|8.89|8.86|8.96|8.98|8.94|8.88|8.9|8.96|8.9|8.98|8.94|8.83|8.85|9.02|8.98|8.9|8.97|8.92|8.91|8.95|8.81|8.8|8.79|9|9.12|8.94|8.9|8.76|8.88|8.7|8.77|8.72|8.8|8.66|8.68|8.69|8.62|8.6|8.57|8.55|8.5|8.35|8.33|8.26|8.32|||8.27|8.31|8.3|8.3|8.23|8.25|8.28|8.28|8.32||8.41|8.46|8.5|8.41|8.5|8.34|8.32|8.3|8.35|8.36|8.33|8.3|8.3|8.33|8.3|8.3|8.25|8.25|8.22|8.14|8.11|8.08|8.11|8.1|8.09|8.18|8.12|8.11|8.1|8.1|7.99||7.95|7.95|7.98|8.05|8.1|8.11|8.12|8.16|8.15|8.08|8.04|8.07|8.09|8.1|8.11|8|7.99|7.99|8.01|8.01||8|7.99|7.99|8.05|8.11|8.13|8.12|8.15|8.15|8.2|8.31||8.31|8.28|8.28|8.29|8.23|8.16|8.05|8.05|8.08|8.01|8.03|8.05|8.05|8.1|8.1|8.1|8.1|8.15|8.1|8.33|8.3|8.25||8.29|8.29|8.3|8.29
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||6.02|6.06|6|6.1|6.19|6.2|6.1|6.23|6.23|6.22|6.25|6.24|6.28|6.31|6.32|6.34|6.35|6.28|6.3|6.32|6.25|6.36|6.3|6.3|6.35|6.43|6.3|6.21|6.17|6.19|6.07|6.11|6.15|6.25||6.31|6.28|6.29|6.38|6.45|6.6|6.6|6.65|6.59|6.54|6.45|6.3|6.35|6.49|6.33|6.35|6.45|6.39|6.42|6.4|6.62|6.73|6.75|6.69||6.71|6.72|6.65|6.57|6.52|6.46|6.45|6.45|6.52|6.41|6.47|6.35|6.56|6.2||6.33|6.52|6.76|6.71|6.57|6.6|6.84||||6.86|6.88|6.69|6.86|6.75|6.8|6.82|6.74||6.75|6.86|6.88|6.86|6.86|6.86|6.96|7|7.01|6.88|6.95|6.91|6.95|6.95|6.45|6.45|6.47|6.45|6.46|6.42|6.3|6.18|6.28|6.22|6.1|6.34|6.36|6.36|6.31|6.06|6|6.2|6.33|6.1|6.04|6.15|6.14|6.09|6.37|6.3|6.41|6.56|6.66|6.4|6.22|6.2|6.25|6.29|6.26|6.11|5.73|5.8|5.82|||5.7|5.74|5.77|5.9|5.82|5.72|5.79|5.71|5.66||5.8|6.04|6.03|6.11|5.99|5.94|6.02|6.07|6.17|6|5.97|5.98|5.97|5.93|6|5.9|5.85|5.83|5.68|5.6|5.7|5.79|5.67|5.78|5.7|5.68|5.65|5.77|5.76|5.76|5.53||5.72|5.77|5.73|5.8|6.08|6.33|6.38|6.4|6.27|6.37|6.45|6.45|6.58|6.47|6.7|6.47|6.39|6.42|6.5|6.4||6.43|6.54|6.51|6.48|6.39|6.48|6.43|6.48|6.58|6.6|6.54||6.58|6.75|6.8|6.85|6.87|6.86|6.8|6.8|6.8|6.83|6.97|6.9|6.9|6.8|6.93|6.95|6.8|6.84|6.82|6.78|6.86|6.94||6.8|6.7|6.6|6.45
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.91|3.91|3.74|3.82|3.8|3.84|3.94|3.95|3.98|3.83|3.79|3.79|3.8|3.74|3.7|3.78|3.8|3.63|3.65|3.65|3.67|3.62|3.47|3.39|3.49|3.53|3.42|3.39|3.34|3.34|3.34|3.35|3.33|3.37||3.37|3.34|3.26|3.27|3.3|3.31|3.3|3.33|3.29|3.21|3.22|3.21|3.2|3.29|3.17|3.22|3.29|3.25|3.28|3.28|3.39|3.42|3.52|3.57||3.59|3.73|3.73|3.79|3.6|3.61|3.6|3.59|3.57|3.57|3.61|3.58|3.64|3.66||3.71|3.71|3.76|3.81|3.69|3.7|3.75||||3.8|3.81|3.83|3.83|3.81|3.91|3.86|3.85||3.85|3.87|3.85|3.85|3.9|3.92|3.94|3.91|3.92|3.93|3.95|3.96|3.93|3.96|3.99|4.02|4.12|4.13|4.14|4.14|4.14|4.16|4.17|4.19|4.08|4.15|4.14|4.1599|4.0103|3.9804|4.0003|4.0602|4.13|4.0003|3.9804|4.0103|3.9704|4.0402|4.12|4.1101|4.1699|4.4093|4.3894|4.5091|4.4792|4.4692|4.4193|4.3495|4.3196|4.2497|4.2398|4.2896|4.3196|||4.2198|4.2398|4.2198|4.2398|4.2797|4.3196|4.3395|4.3595|4.4293||4.4093|4.4892|4.569|4.569|4.569|4.4493|4.4393|4.3994|4.5191|4.4892|4.5889|4.8383|4.4792|4.4093|4.3894|4.4293|4.3595|4.3096|4.2797|4.2597|4.2597|4.2697|4.2198|4.2896|4.3196|4.3794|4.3994|4.4093|4.3694|4.3595|4.3395||4.4393|4.4393|4.6687|4.4193|4.5091|4.5789|4.5789|4.5191|4.5291|4.559|4.4592|4.5091|4.5091|4.4393|4.5889|4.569|4.5789|4.5789|4.6488|4.6887||4.569|4.6587|4.5889|4.6587|4.6887|4.7884|4.7884|4.7884|4.7685|4.7884|4.8383||4.7984|4.7685|4.7386|4.7386|4.6687|4.6188|4.6687|4.6388|4.6188|4.539|4.539|4.5291|4.6787|4.6887|4.6687|4.6687|4.7086|4.6687|4.6288|4.7086|4.6587|4.7086||4.6887|4.7585|4.7485|4.6488
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||7.1|7.05|6.9|6.98|6.99|6.9|6.87|7.22|7.26|7.25|7.2|7.25|7.13|7.06|7.11|7.23|7.25|7.13|7.19|7.21|7.21|7.25|7.16|7.1|7|6.97|6.93|6.92|6.93|6.93|6.77|6.75|6.54|6.84||6.79|6.94|6.98|7.01|6.99|7.12|7.1|7.13|7.15|7.06|6.94|7|7.06|7.12|7.18|7.39|7.27|7.08|7.15|7|7.2|7.18|7.3|7.35||7.2|7.28|7.27|7.17|7.21|7.01|7.37|7.65|7.65|7.66|7.65|7.66|7.75|7.7||7.57|7.5|7.6|7.7|7.72|7.77|7.84||||7.81|7.81|7.79|7.8|7.76|7.8|7.81|7.8||7.6|7.64|7.69|7.65|7.65|7.66|7.61|7.65|7.76|7.47|7.32|7.35|7.35|7.3|7.32|7.32|7.27|7.25|7.29|7.25|7.25|7.21|7.21|7.21|7.23|7.19|7.27|7.32|7.38|7.26|7.34|7.33|7.35|7.33|7.3|7.35|7.25|7.23|7.15|7.19|7.04|7|7|6.99|7.01|6.98|7.05|7.08|7|7|7|7|7.03|||6.96|6.96|6.97|6.97|6.95|7|7|7.01|7.01||6.94|6.92|6.99|7|6.98|6.96|7.03|6.98|6.97|6.99|7|7.05|7|7.02|7|7.02|6.94|6.93|6.94|6.81|6.9|6.89|6.89|6.71|6.65|6.67|6.56|6.52|6.47|6.46|6.36||6.52|6.6|6.65|6.65|6.62|6.77|6.82|6.82|6.9|6.91|6.96|6.89|6.98|6.98|7|7|6.98|6.98|7|6.97||6.98|6.99|6.95|7.07|7.02|7.14|7.01|7.11|7.2|7.16|7.19||7.2|7.26|7.15|7.11|6.9|6.94|6.99|7.03|7.05|7.08|6.91|6.83|6.91|6.95|6.95|6.86|6.81|6.93|6.92|6.9|6.81|6.95||6.92|7|6.96|6.92
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||135.8|135.2|133.5|134.2|134.2|135|136.1|136.4|135.8|135.7|135.8|135.8|135.3|134.7|136.8|135.2|135.2|134.3|134.3|134.3|134.7|134.8|134.5|134.1|134.5|134.6|134.4|133.6|133.8|134|134|134|134.4|133.8||133.7|133|132.1|134.1|132.7|134.6|132.6|133.3|135.4|133.5|132.6|132.8|132.5|134.5|131.6|131.2|140|133.2|135.4|132|132.3|132.5|132.6|133.8||133.1|133.3|133.4|134.8|133.1|134.1|134.4|133.9|133.3|134.2|133.6|134.4|134.4|132.8||131.5|132|132.7|131.9|131.4|131.8|131.2||||133.2|135.7|133.3|133.4|132.5|133.7|132.8|132.3||132.2|133.6|133.5|133.7|133.7|134.2|134.4|134.1|135.5|134.8|137|135.9|133.6|134.5|135|136|136.6|136|135.4|135.5|136.2|136.1|135.8|135|136|136.9|136.2|135.5|133.9|135.2|135.9|135.4|135.4|136.3|135.5|134|135.1|134|135.5|136.4|136|135.9|134.8|134.5|133.9|133.9|133.9|133.6|133.6|133|133.2|133.2|133|||132|133.3|133|132.8|132.3|133|132.2|132.2|131.9||133.5|133.9|133.9|133.9|133.8|132.4|132|132.6|133.1|134|133.6|134.2|133.2|133.9|133.4|133|132.5|132.5|131.9|131.6|132|131.5|131.5|131.5|131.6|131.5|131.2|132.3|132.3|133.8|133.4||133.9|133.9|133.6|134|134|133.8|133.5|133.7|133.5|133.8|133.8|133.8|133.3|133.1|134|134|134|134|133.9|133.8||134|135|133.5|134.5|134.2|133.8|134|133.7|134.4|134.5|134||133.3|134|133.8|134|133.8|134.5|134|133.2|133|132.3|132.7|132.7|133.1|134|134.4|134.6|133.9|133.9|134.7|133.8|133.8|134||134.7|134.8|134.7|134.7
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||8.69|8.65|8.5|8.56|8.7|8.74|8.75|8.72|8.75|8.78|8.8|8.78|8.72|8.7|8.73|8.8|8.86|8.9|8.85|8.95|8.88|8.91|8.64|8.62|8.64|8.6|8.72|8.55|8.3|8.22|8.11|8.03|7.88|8.28||8.47|8.34|8.65|9.12|9.12|9.08|9|9.07|9.25|9.2|9.25|9.15|9.3|9.5|9.48|9.52|9.63|9.53|9.66|9.56|9.7|9.64|9.85|9.86||9.99|9.99|10.06|10.26|10|9.98|9.87|9.93|9.96|9.99|9.99|10.02|9.98|10.02||9.99|9.87|9.89|9.89|10|10.2|10.3||||10.22|10.1|9.92|10.22|10.12|10.3|10.38|10.3||10.4|10.32|10.26|10.26|10.26|10.2|10.3|10.18|9.99|9.85|9.7|9.77|9.6|9.56|9.58|9.78|9.6|9.62|9.59|9.58|9.4|9.4|9.42|9.31|9.2|9.59|9.7|9.85|9.97|9.7|10.1|10.04|10|9.77|9.6|9.55|9.29|9.2|9.23|9.14|9.12|9.21|9.3|9.3|9.38|9.26|9.22|9.11|9.08|9.05|9.05|8.96|8.9|||8.89|8.9|8.9|8.92|8.9|8.9|8.89|8.95|8.98||8.95|9.09|9.15|9|8.9|8.9|8.79|8.73|8.78|8.78|8.76|8.92|8.79|8.89|8.88|8.85|8.77|8.75|8.77|8.79|8.78|8.8|8.68|8.61|8.61|8.55|8.42|8.46|8.43|8.44|8.31||8.389|8.3989|8.3989|8.1124|8.3298|8.3396|8.2408|8.2112|8.2013|8.2112|8.2112|8.2112|8.2112|8.1914|8.2112|8.2013|8.2013|8.1914|8.2013|8.2013||8.2112|8.1815|8.2507|8.5867|8.5965|8.6855|8.6756|8.6954|8.7052|8.7052|8.6954||8.646|8.646|8.6558|8.646|8.646|8.646|8.5768|8.5768|8.725|8.5867|8.5471|8.6361|8.5965|8.6163|8.5471|8.1618|8.0136|7.9839|7.9543|7.8653|7.8555|7.8456||7.9148|7.8258|7.895|7.8555
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||21.42|22|21.94|22.34|22.3|22.66|23.02|23.02|23.02|22.26|22.04|22|21.98|22.1|22.22|22.4|22.9|22.8|22.72|22.68|22.4|22.9|22.8|22.5|22.8|23|23|22.8|22.8|23.4|22.5|21.84|22.04|21.86||21.9|21.26|21.28|21.64|20.7|20.94|21.12|21.42|21.68|21.06|20.78|20.86|20.5|21.06|19.9|19.82|21.14|20.4|21.06|20.52|21.06|21.72|21.1|21.64||21.86|22.5|21.62|22.56|20.92|21|21.12|21.3|20.9|21.4|21.4|21.26|21.52|21.52||21.5|20.6|21.24|21.66|21.64|21.02|21.6||||21.74|20.62|20.94|21.04|21.08|21.92|21.7|21.9||21.2|21.28|21.38|21.18|21.52|21.52|21.94|21.9|21.9|21.44|21.4|20.98|20.42|20.5|20.7|21.36|22|21.94|21.5|21.04|20.92|20.62|20.4|20|19.92|20.5|20.7|21|20.34|20.52|20.8|21.26|21.26|20.12|20.4|21.52|20.22|20.14|20.02|19.98|20.24|20.8|20.88|21|21|20.9|20.6|20.7|20.26|20|20.1|20.16|20.22|||19.4|19.4|19.5|19.5|19.38|19.12|19.24|19.14|19.24||19.26|19.2|19.72|19.74|19.66|19.06|18.9|18.9|19.2|19.7|20.12|20.6|20.5|20.34|20.38|20|19.82|20.1|19.5|19.6|19.8|19.7|19.44|19.56|19.58|19.7|19.54|20.3|19.8|20|19.98||19.78|19.92|19.9|19.7|19.9|19.9|20|19.9|19.9|19.8|19.98|19.88|19.64|19.64|20.26|20.06|20.5|20.3|20.68|19.8||19.94|20.02|20.68|20.36|20.28|20.6|20.04|20.5|20.28|20.24|20.22||20.08|19.96|19.6|20|19.56|19.4|19.68|19.64|19.7|19.1|18.92|18.98|19.12|19.4|19.26|18.9|18.94|19.04|19|18.74|18.76|19.02||19.78|19.82|19.98|20
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||17.52|17.5|17.08|17.16|17.2|17.2|17.3|17.02|17.3|17.3|17.24|17.28|17.08|17.3|17.12|17.1|17.3|17.06|16.92|17.14|17.14|17.12|16.94|16.64|17|16.8|16.98|16.98|16.52|16.6|16.42|16.4|16.2|16.38||16.36|16.4|16.4|16.32|16.4|16.5|16.44|16.5|16.46|16.3|16.2|16.26|16.28|16.5|16.14|16.04|16.58|16.24|16.54|16.3|16.44|16.5|16.52|16.56||16.62|16.9|16.9|17.28|16.62|16.7|16.48|16.4|16.38|16.48|16.8|17.36|17.28|17.1||17.02|16.96|17.04|16.88|16.88|16.84|16.72||||16.98|17|16.94|16.88|16.92|16.98|16.9|17||16.88|16.84|16.94|16.92|16.96|17|17|17|16.84|16.82|16.8|16.76|16.66|16.54|16.82|16.8|16.8|16.84|16.76|16.84|16.96|16.64|16.9|16.9|16.92|17.02|17.12|17.2|16.8|17.18|17.4186|17.5976|17.3192|17.2198|17.1005|17.2993|17.1999|17.1999|17.0806|17.001|16.9812|16.9016|17.0806|17.1203|17.1601|17.2794|17.2198|17.2397|17.001|16.9016|16.9215|16.9016|16.9016|||16.8817|16.9016|16.9016|16.8817|16.9016|16.8817|16.842|16.7227|16.6431||16.4642|16.8022|17.0607|16.7823|16.7425|16.5238|16.6829|16.5835|16.7624|16.7425|17.1203|17.8958|17.1203|17.2595|17.3987|17.3788|17.1999|17.001|17.001|17.001|17.0209|17.1402|16.7028|16.8022|16.5636|16.6034|16.3647|16.4045|16.4244|16.3051|16.2057||16.663|16.7028|16.7227|16.2057|16.2653|16.2057|16.1659|16.2057|16.3051|16.3051|16.3647|16.3051|16.2653|16.2852|16.2852|16.2852|16.3051|16.2852|16.3846|16.325||16.3051|16.325|16.3051|16.6431|16.7823|16.8619|16.842|16.8022|16.8221|16.5636|16.8817||16.8619|17.001|16.9016|16.9016|16.9812|16.8022|16.7028|16.8022|16.8022|16.6829|16.8022|16.7624|16.7227|16.9016|16.8022|16.8817|16.9016|16.8022|16.8022|16.7028|16.7624|17.2794||16.7823|16.663|16.6034|16.6034
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||16.78|16.78|16|16.46|16.46|16.86|17.14|17|16.96|16.74|16.68|16.54|16.4|16.4|16.5|16.54|16.54|16.2|16.2|16.28|16.28|16.24|16.2|16.2|16.2|16.2|16.12|16.12|16.2|16.38|15.8|15.88|15.68|16||15.6|15.52|15.28|15.82|15.54|15.86|15.86|15.7|16.1|15|15|15.14|15.7|15.84|15.36|15.32|15.8|15.74|16.04|15.56|15.88|15.84|16|16.56||16.32|16.4|16.6|16.62|16.62|17.2|17.26|16.86|16.92|17|17.26|17.12|16.92|16.54||16.5|16.6|16.76|16.66|16.38|16.64|17.06||||17.18|17.18|17.24|17.24|17.22|17.1|17.1|17||16.9|17.14|17.2|17.16|17.32|17.28|17.2|16.96|17.26|17.2|17.04|17.04|17.1|17.06|16.9|17.04|17.08|17.06|17.14|17.16|17.14|17|16.92|16.8|16.76|16.9|16.8|17.18|17.18|17.4|17.6|17.96|18.42|18.28|18.06|17.94|17.9|17.9|17.9|17.5|17.5|17.58|17.24|17.04|17.02|16.6|16.58|16.42|16.32|16.22|16.16|16.32|16.3|||15.88|16.32|16.36|16.5|16.28|16.6|16.6|16.58|16.6||16.56|16.82|16.8|16.66|16.5|16.2|16.38|16.38|16.96|16.78|17.12|17.1|16.86|16.82|16.8|16.7|16.66|16.7|16.7|16.5|16.72|16.84|16.84|16.86|16.8|16.94|16.96|17.2|17.06|17.22|16.94||17.5|17.06|17.82|17|17.02|17.26|17.32|17.1|17.1|17.12|17.4|17.36|17.38|17.2|17.72|17.66|17.66|17.78|17.9|17.84||17.8|17.9|17.96|18.18|18.46|18.42|18.4|18.48|18.42|18.34|18.46||18.5|18.46|18.4|18.5|18.46|18.5|18.58|18.6|18.7|18.4|18.3|18.3|18.36|18.48|18.46|18.32|18.3|18.3|18.32|18.34|18.3|18.3||18.34|18.42|18.34|18.3
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||4.7|4.89|4.65|4.68|4.68|4.85|4.75|4.75|4.81|4.81|4.84|4.89|4.7|4.69|4.75|4.81|4.95|4.95|4.95|4.9|4.86|4.83|4.58|4.5|4.48|4.45|4.39|4.3|4.2|4.15|3.97|4.18|4.08|4.14||4.28|4.27|4.51|4.71|4.62|4.7|4.76|4.65|4.86|4.69|4.77|4.63|4.69|4.74|4.59|4.7|4.93|4.84|4.98|4.95|4.99|5.02|5.08|5.18||5.36|5.46|5.45|5.54|5.5|5.48|5.44|5.3|5.31|5.3|5.26|5.08|5.28|5.38||5.04|4.8|5.07|5|5.2|5.38|5.84||||5.99|5.99|5.87|6.02|6.17|6.43|6.59|6.55||6.54|6.52|6.6|6.46|6.42|6.56|6.35|6.12|6.24|6.2|6.14|6.13|6.2|6.22|6.2|6.09|6.25|6.14|6.14|5.99|6.35|6.35|6.35|6.36|6.12|6.28|6.51|6.55|6.87|6.79|7.1|7.22|7.22|7.07|6.79|6.83|6.75|6.75|6.84|6.79|6.65|6.98|6.91|7|6.84|6.7|6.69|6.68|6.49|6.3|6.29|6.21|6.1|||6.16|6.09|6.08|6.07|6|6.1|6.16|6.12|5.88||5.92|6.05|6.2|6.09|6.02|5.88|5.75|5.7|5.72|5.7|5.66|5.78|5.78|5.78|5.72|5.65|5.53|5.6|5.21|5.2|5.27|5.42|5.3|5.3|5.3|5.48|5.47|5.52|5.45|5.4|5.3||5.29|5.32|5.35|5.23|5.57|5.64|5.65|5.7|5.74|5.6|5.55|5.44|5.35|5.31|5.34|5.29|5.37|5.31|5.4|5.46||5.53|5.54|5.48|5.56|5.46|5.7|5.76|5.8|5.75|5.91|6.02||6.17|6.19|6.2|6.1|6.11|6.13|6.09|5.9|5.92|5.78|5.73|5.65|5.74|5.83|5.77|5.6|5.63|5.7|5.65|5.59|5.65|5.8||5.74|5.58|5.81|5.87
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||4.63|4.61|4.62|4.6|4.59|4.61|4.65|4.65|4.65|4.66|4.65|4.65|4.63|4.66|4.64|4.63|4.65|4.61|4.66|4.64|4.64|4.64|4.6|4.6|4.62|4.57|4.44|4.43|4.4|4.39|4.4|4.4|4.37|4.4||4.4|4.36|4.39|4.41|4.39|4.42|4.37|4.42|4.46|4.44|4.43|4.4|4.4|4.47|4.43|4.49|4.55|4.48|4.51|4.48|4.53|4.57|4.57|4.52||4.58|4.61|4.63|4.73|4.59|4.62|4.6|4.55|4.5|4.54|4.52|4.57|4.61|4.53||4.53|4.63|4.65|4.64|4.56|4.59|4.63||||4.69|4.71|4.71|4.72|4.71|4.72|4.67|4.65||4.63|4.67|4.67|4.67|4.67|4.67|4.68|4.68|4.71|4.7|4.72|4.78|4.67|4.65|4.63|4.67|4.66|4.65|4.65|4.62|4.63|4.69|4.63|4.52|4.48|4.44|4.4|4.52|4.4|4.3|4.31|4.42|4.43|4.41|4.42|4.45|4.37|4.28|4.36|4.34|4.37|4.39|4.41|4.41|4.39|4.36|4.35|4.35|4.3|4.21|4.22|4.23|4.23|||4.21|4.22|4.21|4.2|4.18|4.19|4.18|4.17|4.18||4.22|4.2|4.24|4.25|4.23|4.18|4.16|4.12|4.17|4.13|4.15|4.16|4.15|4.19|4.18|4.15|4.12|4.14|4.1|4.08|4.07|4.08|4.03|4.01|4|4|3.99|3.99|3.98|3.99|3.88||3.91|3.91|3.94|3.96|4|4.02|4.07|4.07|4.07|4.07|4.05|4.05|4.02|4.01|4.02|4.02|4.02|4.03|4.04|4.03||4.04|4.04|4.04|4.17|4.2|4.23|4.23|4.24|4.23|4.23|4.27||4.23|4.2|4.19|4.19|4.16|4.11|4.08|4.08|4.06|4.06|4.03|4.04|4.07|4.1|4.11|4.08|4.04|4.06|4.04|4.03|4.02|4.06||4.01|4|4.06|4.1
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||5.79|5.76|5.7|5.75|5.83|5.88|5.87|5.86|5.92|5.92|5.95|5.91|5.88|5.9|5.9|5.88|5.88|5.85|5.89|5.88|5.88|5.89|5.83|5.78|5.83|5.8|5.77|5.72|5.66|5.67|5.65|5.65|5.65|5.68||5.64|5.65|5.72|5.72|5.71|5.73|5.73|5.7|5.72|5.71|5.66|5.63|5.7|5.74|5.73|5.88|5.86|5.76|5.83|5.79|5.9|5.91|5.95|5.94||5.96|5.98|6.04|6.08|5.91|5.95|5.88|5.86|5.86|5.86|5.86|5.84|5.87|5.85||6.04|6.15|6.15|6.05|6.04|6.07|6.05||||6.25|6.19|6.01|6.03|5.97|5.97|5.92|5.88||5.88|5.93|5.94|5.98|5.95|5.95|6.01|5.99|5.98|5.95|5.97|5.99|5.96|5.94|5.93|5.96|5.99|6|6.02|5.93|5.95|5.95|5.98|5.86|5.77|5.8|5.81|5.83|5.7|5.57|5.64|5.85|5.9|5.81|5.81|5.9|5.73|5.69|5.69|5.66|5.7|5.67|5.73|5.79|5.79|5.82|5.81|5.75|5.65|5.57|5.58|5.57|5.59|||5.56|5.57|5.54|5.54|5.52|5.59|5.72|5.78|5.76||5.8|5.85|5.89|5.73|5.78|5.46|5.43|5.41|5.44|5.45|5.4|5.37|5.34|5.37|5.34|5.35|5.32|5.3|5.3|5.3|5.29|5.3|5.3|5.31|5.36|5.38|5.35|5.42|5.38|5.35|5.25||5.24|5.24|5.28|5.26|5.26|5.33|5.31|5.33|5.33|5.34|5.33|5.33|5.34|5.36|5.38|5.35|5.35|5.38|5.38|5.39||5.4|5.36|5.33|5.58|5.68|5.67|5.7|5.7|5.7|5.75|5.78||5.89|5.75|5.66|5.72|5.55|5.41|5.33|5.3|5.31|5.3|5.53|5.49|5.46|5.5|5.45|5.43|5.45|5.48|5.38|5.36|5.3|5.35||5.38|5.35|5.47|5.45
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||2.35|2.33|2.31|2.35|2.36|2.36|2.35|2.32|2.3|2.33|2.3|2.31|2.3|2.34|2.33|2.35|2.37|2.36|2.41|2.4|2.34|2.35|2.34|2.35|2.35|2.31|2.27|2.25|2.29|2.25|2.22|2.17|2.15|2.14||2.18|2.2|2.2|2.17|2.17|2.16|2.13|2.18|2.16|2.15|2.11|2.15|2.14|2.16|2.16|2.13|2.15|2.13|2.18|2.19|2.2|2.25|2.26|2.25||2.22|2.22|2.19|2.19|2.19|2.19|2.17|2.17|2.25|2.28|2.3|2.3|2.3|2.29||2.34|2.35|2.35|2.37|2.3|2.33|2.35||||2.34|2.35|2.33|2.37|2.34|2.39|2.39|2.42||2.41|2.41|2.42|2.42|2.41|2.45|2.45|2.38|2.4|2.4|2.38|2.4|2.4|2.41|2.4|2.49|2.54|2.34|2.36|2.28|2.26|2.26|2.27|2.24|2.25|2.27|2.27|2.28|2.25|2.24|2.27|2.29|2.34|2.28|2.3|2.27|2.31|2.3|2.31|2.32|2.3|2.29|2.31|2.26|2.28|2.28|2.23|2.25|2.21|2.19|2.19|2.2|2.21|||2.15|2.19|2.19|2.2|2.16|2.17|2.2|2.21|2.24||2.25|2.25|2.27|2.28|2.29|2.29|2.29|2.27|2.29|2.3|2.3|2.32|2.29|2.28|2.24|2.26|2.23|2.2|2.17|2.16|2.18|2.16|2.16|2.16|2.13|2.15|2.15|2.18|2.17|2.12|2.17||2.13|2.16|2.19|2.2|2.23|2.21|2.21|2.2|2.22|2.21|2.21|2.2|2.2|2.21|2.25|2.2|2.22|2.22|2.24|2.24||2.25|2.25|2.24|2.27|2.28|2.3|2.3|2.29|2.3|2.29|2.3||2.33|2.35|2.31|2.37|2.28|2.27|2.3|2.31|2.33|2.29|2.28|2.26|2.27|2.31|2.33|2.31|2.33|2.33|2.26|2.26|2.24|2.24||2.26|2.24|2.25|2.25
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||4.27|4.17|4.11|4.4|4.5|4.61|4.71|4.68|4.69|4.56|4.64|4.55|4.52|4.45|4.46|4.46|4.42|4.36|4.35|4.4|4.36|4.23|4.17|4.17|4.22|4.19|4.26|4.19|4.18|4.17|4.08|4.09|4.09|4.13||4.07|4.05|3.83|4.26|4.28|4.32|4.33|4.33|4.43|4.3|4.22|4.29|4.04|4.42|4.45|4.46|4.54|4.6|4.79|4.52|4.64|4.71|4.83|4.7||4.91|4.88|4.91|5.03|4.98|5.05|5.01|5.07|5.02|5.02|5.18|5.23|5.22|5.24||5.12|4.9|4.99|4.9|4.92|5.09|5.27||||5.24|5.23|5.2|5.25|5.34|5.25|5.25|5.34||5.15|5.07|5.3|5.3|5.26|5.3|5.25|5.25|5.27|5.13|5.08|4.95|4.97|5|5.01|5.05|5.14|5.05|5.05|5.07|4.98|4.98|4.9|4.98|4.95|5.05|5.17|5.18|5.3|5.05|5.11|5.1|5.26|5.22|4.91|4.91|4.78|4.8|4.65|4.65|4.58|4.9|4.91|4.64|4.69|4.24|4.23|3.92|3.66|3.57|3.57|3.52|3.56|||3.53|3.83|3.8|3.82|3.88|4|3.97|3.98|3.98||3.97|4.07|4.04|3.96|4.03|4.02|3.94|3.79|3.79|3.84|3.84|3.76|3.8|3.76|3.79|3.77|3.71|3.8|3.63|3.63|3.54|3.64|3.56|3.61|3.71|3.77|3.75|3.85|3.76|3.75|3.77||3.79|3.73|3.68|3.68|3.73|3.86|3.88|3.89|4.01|3.96|3.96|3.87|3.86|3.89|4.02|3.92|4|4.03|4.06|4.1||4.17|4.25|4|4.01|4.14|4.2|4.28|4.28|4.28|4.31|4.29||4.35|4.35|4.31|4.45|4.26|4.27|4.24|4.19|4.2|3.66|3.61|3.64|3.58|3.63|3.61|3.63|3.61|3.67|3.56|3.57|3.45|3.8||3.86|3.84|3.9|3.91
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||8.76|8.79|8.41|8.58|8.59|8.7|8.78|8.87|8.89|8.72|8.63|8.58|8.43|8.44|8.35|8.47|8.47|8.25|8.3|8.5|8.26|8.06|8.03|8.03|8.1|8.08|7.98|7.92|7.89|7.95|7.99|8.08|7.92|8.03||7.92|7.96|7.94|8.02|7.91|8|7.98|8.08|7.96|8|8.19|8.16|8.18|8.18|8.13|8.3|8.4|8.4|8.55|8.51|8.66|8.79|8.9|8.9||8.93|8.97|9|9.15|9.25|9.25|9.21|9.19|9.14|9.2|9.24|9.18|9.2|9.14||9.07|8.89|8.94|9.02|8.96|8.89|8.92||||9.04|9.01|8.9|8.9|8.88|8.95|8.89|8.9||8.93|8.95|8.96|8.99|8.99|8.99|9.02|9.03|9|9.01|9.07|9.12|9|9.03|9.21|9.31|9.32|9.35|9.29|9.28|9.25|9.42|9.08|9.1|9.02|8.96|8.94|9|8.82|8.8|8.91|9.04|9.15|9.02|9.11|9.17|9|9|9.02|9.01|9.04|9.16|9.13|9.1|9.13|9.12|9.16|9.24|9.26|9.14|9.17|9.11|9.22|||9.16|9.11|9.11|9.1|9.06|9.11|9.1|9.07|9.07||9.04|9.04|9.1|9.07|9.1|9.08|9.11|9.04|9.13|9.18|9.23|9.34|9.32|9.36|9.35|9.41|9.31|9.26|9.32|9.26|9.3|9.51|9.24|9.29|9.23|9.28|9.16|9.11|9.02|9.04|9.02||9.2|9.22|9.24|9.26|9.38|9.38|9.44|9.5|9.5|9.55|9.56|9.57|9.59|9.59|9.62|9.63|9.58|9.61|9.67|9.61||9.58|9.6|9.6|9.66|9.65|9.7|9.71|9.76|9.76|9.75|9.76||9.82|9.72|9.7|9.71|9.68|9.71|9.71|9.73|9.74|9.62|9.63|9.6|9.68|9.75|9.9|9.85|9.86|9.99|9.81|9.82|9.8|9.9||10|10.18|10.28|10.3
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||0.83|0.84|0.835|0.83|0.835|0.87|0.865|0.86|0.835|0.795|0.855|0.925|0.93|0.985|0.985|1.01|1.01|0.97|0.98|0.99|0.965|0.97|0.995|0.99|0.995|0.995|1|0.99|1.02|1.04|0.995|1.02|1.01|1.01||0.99|1.01|0.94|0.945|0.975|1.01|1.04|1.12|1.05|1.04|1.05|1.05|1.01|1.08|0.985|1.01|0.975|1.01|1.03|1.03|1.13|1.22|1.18|1.25||1.24|1.26|1.37|1.4|1.39|1.4|1.37|1.41|1.4|1.49|1.45|1.45|1.53|1.54||1.56|1.49|1.53|1.55|1.58|1.62|1.67||||1.68|1.68|1.69|1.73|1.71|1.73|1.72|1.72||1.74|1.79|1.78|1.76|1.81|1.91|1.97|1.95|1.98|2.02|2.02|2.05|1.92|1.92|1.85|1.89|1.89|1.87|1.9|1.86|1.86|1.81|1.87|1.75|1.8|1.77|1.67|1.71|1.68|1.87|1.9|1.93|2.02|2.04|2.06|2.05|2|1.97|2.05|2.02|2.06|2.06|2.06|2.1|2.09|2.12|2.16|2.19|2.18|2.29|2.35|2.17|2.13|||2.13|2.12|2.08|2.08|2.04|2.08|2.17|2.21|2.24||2.35|2.34|2.38|2.41|2.43|2.5|2.47|2.44|2.44|2.33|2.39|2.59|2.44|2.41|2.37|2.36|2.19|2.16|2.18|2.1|2.2|2.16|2.04|2.06|2|2.01|2.16|2.41|2.44|2.5|2.57||2.81|2.74|2.93|3.19|2.64|2.25|2.27|2.26|2.24|2.31|2.4|2.51|2.42|2.49|2.45|2.3|2.3|2.33|2.4|2.48||2.49|2.58|2.65|2.72|2.59|2.66|2.72|2.76|2.76|2.73|2.86||2.76|2.76|2.79|2.79|2.83|2.81|2.78|2.75|2.74|2.74|2.65|2.7|2.864|2.7447|2.7944|2.6552|2.7347|2.6552|2.7944|2.6552|2.7944|3.043||3.1822|3.2121|3.2618|3.4109
08809|24454|/equities/aecon-group-inc|TSX||11.14|11.39|11.38|11.1|11.02|11.23|11.31|11.29|11.62|11.62|11.68|11.5|11.28|10.96|11.11|11.02|10.96|10.97|10.8||11.1|12.83|12.66|12.56|12.84|12.7|12.6|12.61|12.37|11.9|11.61|11.47|12.08|12.38|12.55|13.27|13.03|12.96|12.77|13.17||13.13|12.97|13.36|13.43|13.27|13.08|13.38|13.78|13.52|13.42|13.49|14.17|13.97|14|14.71|14.89|14.93|15|14.74|14.76|14.99|14.73|14.79|14.74|14.95|14.71|14.4|14.35||14.49|14.51|14.45|14.84|14.46|14.29|13.77|13.91|14.23|14.25|14.6|14.59|14.99|14.81|14.75|14.97|15.27|15.54|15.81|16.08|16.02|16.31|16.45|16.39|16.07||16.21|16.26|16.3|16.39|16.33|16.36|16.2|17.01|17.06|17.02|16.97|17.01|17.01|16.66|16.34|16.55|16.52|16.97|16.39|16.13|16.09|15.88|15.54|15.82|16.01|16.19|15.88|15.91|15.66|15.84|15.79|15.91|17.31|17.61|17.4|17.38|16.8|16.87||17.28|17.54|17.88|17.91|17.74|17.83|17.85|17.98|17.59|17.15|17.74|17.53|17.54|17.81|17.36|17.25|16.69|16.41|16.26|16.19|16.19|16.51|16.73|16.68|16.79|16.92|16.91|17|17.11|16.76|16.98|16.86|16.81|17.04||16.88|16.99|16.99|||16.79|16.67|16.97|16.82|16.4|16.46|16.35|16.56|16.69|16.78|16.99|17.03|17.05|17.13|16.75|16.12|16.34|16|16.28|16.56|16.63|16.92|16.98|16.81|16.85|16.94|17.07|17.16|17.24|17.26|17.38|17.24|17.3|17.28|17.46|17.31|17.46|17.31|17.57|18.05|18.46|20.4|20.03|20.55|20.47|20.13|20.14|20.37|19.98|19.97|20.05|19.98|19.78|19.6||19.39|19.3|19.04|19.29|19.14|19.11|19.17|20.08|20.06|20.26|20.16|20.3|20.55|20.31|20.53|20.9|21.38|21.78|21.91|21.94|21.88
08810|24698|/equities/air-canada|TSX||18.21|18.72|18.18|17.91|17.56|18.45|19.29|19.35|19.72|19.39|18.88|18.7|18.61|18.02|18.42|18.06|18.19|17.91|17.53||17.39|16.95|17|16.64|16.96|16.91|17|17.67|17.68|16.95|16.85|16.49|16.47|16.76|15.95|16.81|16.66|16.47|16.39|16.23||16.04|17.07|17.47|17.3|17.42|16.85|17.59|17.44|17.83|17.27|16.5|17.9|17.97|18.91|20.25|20.78|21.27|21.76|21.31|21.29|21.77|21.38|22.19|22.59|22.25|21.83|21.02|20.44||20.8|20.99|21.04|21.64|20.64|20.58|20.02|21.03|21.24|20.63|21.89|22|22.99|22.9|22.09|22.5|23.01|22.81|22.46|24.22|24.15|24.66|24|23.94|23.12||23.42|23.5|22.22|22.26|21.94|22.28|22.97|23.5|23.84|24.36|24.25|24.33|24.72|23.85|23.8|23.54|23.75|24.36|23.54|23.84|23.15|22.68|21.2|20.45|20.49|20.8|20.97|19.98|19.59|21.9|23.04|23.82|22.87|23.95|24.67|24.41|24.91|25.45||25.4|24.63|25.11|25.47|24.24|24.5|25.29|24.93|24.82|23.68|23.33|23.06|23.42|23.67|22.86|22.01|22.09|22.05|21.87|21.79|22.13|22.56|22.37|22.98|23.18|22.85|23.04|22.74|22.92|22.48|23.05|22.18|21.84|22.17||21.13|21.32|21.34|||21.45|21.37|21.49|21.08|19.89|20.12|20.03|20.69|20.94|21.21|21.92|22|22.18|21.73|21.52|20.83|21.04|20.14|20.8|21.3|21.24|23.32|23.24|23.11|23.21|23.55|24.14|24.45|24.54|25.21|25.25|25.82|25.86|26.41|26.19|26.34|24.8|24.95|24.02|23.01|22.19|22.26|22.38|22.93|23.06|22.91|23.15|22.97|23.15|23.25|23.07|22.94|23.05|23.43||23.09|23.09|23.22|23.78|24.16|24.64|23.13|23.74|23.74|24.36|23.54|23.49|23.06|22.68|22.8|23.02|23.1|22.47|22.87|23.25|23.57
08811|24448|/equities/alamos-gold-inc|TSX||9.9|10.33|10.28|10.11|9.85|9.83|10.04|9.92|10.21|10.23|10.36|10.1|10.32|10.31|10.16|10.06|10.15|9.65|9.9||10.12|9.83|9.08|9|8.95|9.29|9.36|9.24|9.59|9.49|9.19|9.36|9.61|9.23|9.31|9.36|9.3|9.19|9.2|9.61||9.03|9.35|8.96|9.22|9.18|9.05|9.38|9.48|9.18|9.29|9.48|9.34|9.3|9.5|10.39|9.73|9.9|9.84|9.84|10.11|10.6|9.79|9.44|9.64|9.62|9.65|9.76|9.92||9.61|9.71|8.99|9.19|9.1|9.12|9.08|9.34|9.33|9.44|9.87|9.9|10.1|9.97|9.74|9.98|9.98|9.65|9.83|10.03|10.48|10.72|11.08|11|11.31||11.38|11.32|11.16|11.08|10.93|10.73|10.58|10.6|10.83|10.82|10.5|10.39|10.27|10.13|10.42|10.5|10.56|10.36|10.54|10.43|10.49|10.37|10.45|10.35|11.09|11.08|10.71|10.86|10.53|9.98|9.76|9.62|9.87|9.34|9.44|9.24|9.38|9.22||9.34|9.58|9.35|9.11|9.26|9.19|8.59|8.89|9.01|8.98|8.46|8.35|8.59|8.66|8.67|8.59|8.47|8.73|9.07|8.91|8.83|8.98|9.15|8.31|8.89|8.92|9.14|9.26|9.26|9.14|8.91|8.96|9.36|9.57||9.73|9.69|9.58|||9.64|9.65|9.55|9.47|9.41|9.31|9.19|8.76|8.98|9.2|9.09|9.17|9.43|9.5|9.41|9.39|9.31|9.54|9.77|9.86|9.82|9.95|10.05|10.04|10.22|10.48|10.57|10.75|10.56|10.75|10.87|10.98|10.59|10.23|9.96|9.87|9.49|9.47|9.36|9.31|9.18|9.6|10.23|10.11|10.1|9.89|9.91|9.94|9.85|9.87|10|10.08|9.87|9.5||9.24|9.32|9.43|9.37|9.22|9.04|9.11|8.93|9.07|9.03|9.02|9.07|9.44|9.5|9.63|9.47|9.44|9.9|9.85|9.75|9.42
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.67|48.89|47.51|47.5|45.94|46.8|47.51|46.52|47.91|48.2|50.52|50.69|50.96|52.3|52.05|50.96|50.88|50.22|50.15|50.08|50.35|49.49|49.43|49.39|48.15|48.04|47.99|46.42|47.03|46.57|47.75|49.01|48.4|48.33|47.7|48.26|48.09|47.67|47.85|47.52|46.92||47.68|48.19|47.82|48.19|47.65|48.33|48.46|48.77|48.31|48.66|49.1|48.28|48.7|49.23|48.14|48.39|49.9|50.23|50.35|50.03|49.85
08813|24451|/equities/altagas-ltd|TSX||29.73|30.19|29.79|29.84|29.31|29.43|29.32|29.16|29.14|28.84|28.95|28.68|28.95|28.73|28.33|28.25|28.4|28.14|28.49||28.53|27.61|27.7|27.53|27.51|27.51|27.4|27.61|27.96|27.97|27.61|27.59|27.45|27.4|27.41|27.44|27.3|26.99|26.5|26.96||27.16|27.05|27.22|26.98|26.84|26.21|26.2|26.31|25.58|25.18|26.36|27.62|27.69|28.74|29.41|29.99|30|29.97|29.75|29.89|30.26|30.29|30.54|30.34|30.47|30.28|29.45|29.59||29.66|29.67|29.61|29.41|29.1|28.65|28.11|28.3|28.21|28.4|29.18|28.79|29.1|28.55|28.88|29.38|29.93|29.48|29.35|29.54|29.88|30.04|30.28|30.98|30.92||30.54|30.51|30.47|30.36|30.03|29.65|28.79|28.74|28.54|28.33|28|28.16|28.24|27.79|27.78|27.68|27.82|28.15|27.94|27.79|28.12|27.8|27.74|28.43|28.85|28.71|28.47|28.81|28.94|28.34|28.65|28.31|28.49|27.92|27.83|27.51|27.16|27.38||27.62|27.78|27.69|27.97|27.69|27.99|28.05|27.93|27.51|27.21|26.41|26.41|26.65|26.74|26.11|26|26.04|25.75|25.59|25.62|25.73|26.67|26.88|26.79|27.08|27.08|27.34|27.54|27.3|26.77|26.33|26.47|26.52|26.88||27.31|27.16|27.26|||27.08|27.2|27|26.91|26.75|26.92|26.6|25.93|25.5|25.26|24.94|24.77|25|25.02|24.81|24.5|24.37|24.26|24.3|24.94|24.86|25.33|25.43|25.54|24.69|24.72|25.02|24.9|25.04|24.97|25.04|25.09|25.09|25.14|25.53|25.61|25.28|25.29|25.31|25.75|25.62|26.16|25.93|26.28|26.48|26.78|26.66|26.17|26.11|26.11|26.05|26.07|25.91|25.28||25.01|25.13|24.98|25.15|25.2|24.94|24.99|24.98|25.09|25.2|25.39|25.26|25.38|25.35|25.34|25.92|25.94|26.01|25.94|26.2|25.88
08814|40471|/equities/altus-group-ltd|TSX||51.89|52.73|52.91|51.91|52.04|53.01|54.33|54.38|55.89|55.58|56.31|55.36|53.6|52.5|53.88|52.45|52.65|52.31|50.97||52.57|51.75|51.01|50.21|49.92|49.53|49.62|49.01|47.89|47.23|46.25|46.04|46.81|47.31|46.59|47.25|46.94|45.39|45.65|44.71||44.59|44.49|45.21|45.67|45.73|44.39|44.19|44.23|44.16|43.33|41.52|44.42|44.11|44.25|44.6|47.46|48.29|48.93|48.81|47.6|48.05|46.92|47.19|47|45.94|44.48|43.49|43.78||44.51|44.44|44.1|45.85|45.29|44.18|43.62|44.28|44.86|44.95|46.15|45.43|50.66|50.03|48.22|48.11|46.1|45.87|46|47.25|46.5|50.75|50.71|51.37|50.8||50.75|50.57|50.2|50.19|50.1|50.28|50.25|50.1|50.15|50.08|50.5|49.88|50.29|48.71|48.05|48.16|48.31|48.35|47.64|48.02|47.74|48.33|46.69|47.04|47.95|48.37|47.6|46.92|46.68|47.46|48.56|49.45|49.08|49.12|50.14|49.96|49.42|49.49||50.43|50.95|50.94|50.64|50.86|50.94|52.29|53.54|52.27|51.3|52.2|57.04|60|60.95|61.01|60.04|59.41|60.68|60.69|61.85|63.96|65.02|64.73|65.41|66.48|65.99|67.29|67.46|67.92|67.43|68.2|69.7|69.46|71.23||70.97|70.67|70.47|||70.29|70.09|69.72|68.2|67.2|67.49|66.55|68.93|68.71|70.55|71.96|68.23|65.6|65.39|64|63.8|64.96|64.6|65.42|65.26|64.46|65.42|64.7|64.81|65.98|66.55|65.83|66.5|67.87|67.14|68.13|64.81|64.4|65.01|65.03|63.4|64.05|64.12|64.2|64.33|64.91|65.65|65.8|65.32|66.08|66.3|66.76|65.45|65.6|64.6|64.05|64.07|63.22|62.35||62.51|63.17|63.22|62.04|61.07|61.94|61.8|62|61.34|61.35|61.57|62.18|63.07|63.65|63.2|62.94|63.48|62.48|64.93|65.08|67.36
08815|24455|/equities/arc-resources-ltd|TSX||18.58|18.6|18.64|18.8|18.18|18.27|18.18|18.12|17.97|17.86|18|18.13|17.47|17.33|17.13|16.91|16.59|17.38|18.01||17.96|17.21|16.75|16.33|16.61|15.77|15.92|16.35|15.84|15.65|14.48|14.38|14.46|14.2|15.14|15.5|15.52|14.52|15.1|16.44||16.23|16.65|17.41|16|15|14.81|16.53|17.72|17.56|17.24|18.48|19.62|19.7|20.56|21.23|21.47|22.14|21.9|20.79|19.9|19.63|19.44|19.05|19.56|19.02|18.76|18.87|18.21||17.91|17.77|17.63|17.91|17.16|16.72|15.97|15.9|15.73|15.95|18.03|18.87|19.15|18.16|17.33|17.81|17.6|17.23|16.91|16.74|17.3|17.76|18.48|18.21|19.08||17.9|17.8|17.51|17.24|17.52|17.09|16.86|17.07|17.12|17.11|16.74|16.89|16.9|17.07|17.48|16.91|16.67|16.26|16.45|15.58|15.16|14.62|14.64|15.12|15.97|16.37|15.36|15.6|15.71|15.59|15.02|15.67|15.94|15.67|15.25|15.08|14.87|14.59||14.4|14.73|14.9|14.73|14.61|14.88|14.55|14.49|14.22|15.1|15.11|15.13|15|15.1|14.89|14.13|13.22|13.07|13.14|12.84|13.03|13.53|13.87|14.11|14.03|13.61|13.37|13.49|12.98|12.44|12.24|11.98|11.88|11.94||11.5|11.37|11.87|||11.46|11.44|11.57|11.43|10.9|10.68|10.82|10.65|10.75|11.07|11.4|11.4|11.6|11.55|11.03|10.97|10.78|10.66|11.21|11.59|11.38|11.96|12.04|12.09|11.62|11.74|12.13|12.1|12.21|12.16|12.33|12.63|12.51|12.91|13.15|12.87|11.97|11.93|11.97|12.08|11.87|11.81|11.77|11.93|11.88|11.52|11.29|11.64|11.56|11.54|11.81|12.09|11.82|12.01||12.43|12.33|12.06|12.36|11.96|11.97|11.87|11.5|11.43|11.57|11.1|10.87|10.31|10.04|9.89|10.03|10.25|10.07|9.69|9.75|9.46
08816|991199|/equities/aritzia-inc|TSX||42.59|45.02|44.37|44.31|43.43|44.78|45.88|45.44|45.13|44.71|44.02|44.45|44.41|42.42|42.64|41.43|41.15|41.15|39.1||40.4|38.64|36.39|35.95|38.37|38.59|39.63|38.72|37.18|35.86|33.73|34.14|35.57|35.65|35.98|37.7|36.19|33.64|34.01|34.36||34.85|34.98|35.59|35.79|34.9|33.57|33.64|33.88|33.67|32.85|33.04|34.16|33.99|34.78|35.75|37.25|37.3|37.43|38.61|38.21|38.37|37.66|36.92|37.41|37.27|36.53|35.47|35.81||37.7|36.93|36.66|38.86|38.39|38.54|37.06|35.98|37.43|37.38|39.8|42.66|45.87|46.12|45.49|45.75|44.69|44.01|43.45|46|45.32|46.5|47.42|47.28|45.04||44.98|45.98|45.57|45.74|47|47.04|45.66|47.18|48.76|47.6|51.03|51|48.78|47.65|47.8|49.09|49.27|49.99|48.52|49.25|47.65|47.54|45.49|45|43.45|45.1|45.39|42|42.09|44.35|45.76|47.22|46.65|48.19|49.28|48.55|49.43|53.36||54.16|55.43|56.12|56.19|56.1|55.93|57.69|57.93|57.62|58.36|57.75|57.73|57.49|57.51|58.97|58.13|56.89|56.98|55.31|53.88|54.48|55.33|57.58|57.72|58.55|59.75|58.87|49.51|50.04|48.04|50.31|51.18|51.15|52.88||52.35|52.2|51.64|||50.55|50.4|50.28|49.86|49.14|49.75|50.73|50.45|49.84|50.41|51.3|50.92|51.39|51.76|49.92|49.22|50.15|49.81|50.62|51.7|50.53|51.58|51.75|51.79|52.11|52.65|52.71|51.87|52.64|52.9|52.46|51.45|50.71|51.07|49.12|49.12|48.8|48.72|49.32|49.43|48.74|49.22|48.43|48.45|49.29|49.59|49.44|49.5|49.66|50.32|48.23|47.5|40.54|40.13||42.15|42.02|41.58|41.53|40.83|40.81|40.32|40.87|42.27|42.75|42.61|42.88|42.83|42.25|41.98|42.5|43.11|42.26|42.01|41.57|41.72
08817|977762|/equities/artis-real-estate-investment-a|TSX||25.24|25.24||24.8|24.8|24.84|24.95|24.75|24.47|24.46|24.45|24.53|24.4|24.47|24.5||24.5|||||24.5|24.3|24.5|24.25|24.3|24.4|24.42||24.3|24.46|24.4||24.5|24.55|24.59|24.62|24.3|24.32|24.45||24.7|24.75|24.96|24.87|24.99|24.88|25.035|24.9|25|24.84|24.73|24.83|24.83|24.83|24.92|24.93|24.83|24.81|24.77|24.83|24.81|24.87||24.8||24.84|24.74|24.73||24.73|24.72||24.84|24.76|24.75|24.71||24.75|24.76|24.83|24.76|24.88|24.88|||24.75|24.55|24.75|24.71|24.84|24.9|24.97|25|24.99||25|25.05|25||24.78||24.77|24.94|24.99||25.01|24.9|25.22|25.02|25.21|||25.1|25.01|24.85|24.79|24.77|24.64||||24.51|24.52|24.56||24.7|24.6|24.64|24.7|24.94|24.71|24.82||||24.71||24.8|24.75|24.84|24.91||25.01|25.02|24.96|25.01|25|24.92|25|24.93|24.9||25|25.01|25.05||25.02|24.9|24.88|24.87|24.86|24.7|24.85|24.55|24.6|24.59|24.6|24.55||24.45|24.45|24.65|||||24.38|24.5|24.35|24.35|24.35|24.35|24.3|||24.32||24.3||24.51|24.69|24.7|24.68|24.72|24.7|24.73|24.73|24.73|24.71|24.73|24.72|24.76|24.8|24.79|24.76|24.82|24.82||24.85|24.83|24.83||24.9||24.81|24.75|24.75||24.75|24.69|24.7|24.76|24.73|24.82|24.82|24.71|24.78|24.91|||24.5|24.61|24.88|24.9|24.95|24.92||25|25.09|25.1|25|25|25|24.88|24.89|24.85|24.86|24.92|25|24.8
08818|24445|/equities/atco-ltd|TSX||47.9|48.09|47.87|47.71|48.25|48.39|48.07|48.28|47.94|47.63|47.58|47.62|47.48|47|46.47|46.43|46.51|45.88|47.33||47.33|46.2|45.54|45.76|45.47|45.08|44.99|44.79|45.11|45.26|45.51|45.62|45.11|44.75|44.69|44.09|44.1|43.8|44.02|43.85||44.1|43.69|43.95|43.28|42.79|42.33|42.21|42.01|41.92|41.77|42.56|43.71|44.19|44.92|45.12|45.67|45.2|45.38|44.87|45.11|45.28|45.2|45.88|45.19|45.65|47.13|47.51|47.83||46.83|46.66|46.92|46.92|46.69|46.4|46|46.35|46.77|47.2|46.28|45.63|45.39|44.6|44.66|45.77|45.86|45.66|46.05|45.8|45.94|45.88|45.6|45.43|45.33||45.3|45.02|45.4|44.95|44.89|44.37|43.91|43.59|43.25|43.07|42.93|42.95|42.81|42.09|42.27|42|42.09|42.08|42|41.92|42.37|42.21|42.16|41.83|42.42|41.89|41.97|42.06|41.85|41.75|41.43|41.5|41.59|41.63|41.79|41.72|41.87|41.81||41.84|41.9|41.58|41.72|42.1|42.08|42.51|42.59|42.46|42.27|42.43|42.66|42.67|42.62|42.82|42.36|42.5|42.16|41.71|41.46|40.92|40.79|40.98|40.97|40.99|41.14|41.31|41.01|40.79|40.71|41.01|40.84|41.66|42.4||42.7|42.49|42.68|||42.2|42.27|42.62|42.6|42.56|42.42|42.73|42.66|41.63|41.08|41.19|41.33|40.92|41.23|42.38|42.12|40.74|40.08|41.63|42.54|41.79|41.96|42.02|42.03|42.28|42.29|42.77|41.39|41.29|41.02|41.09|41.58|41.43|41.04|41.09|41.17|41.05|41.2|41.28|41.91|42|40.91|40.09|40.53|40.76|40.85|40.94|40.67|40.53|40.54|40.72|41.37|41.07|40.97||41.3|41.51|41.47|40.77|40.88|40.72|40.63|40.79|40.5|40.78|41.04|40.76|41.02|41.19|40.76|40.73|40.73|40.79|41.11|40.92|40.96
08819|24735|/equities/ats-automation-tooling-systems|TSX||41.51|42.24|41.9|42.07|41.81|42.99|45.04|45.4|46.04|46.03|46.01|45.67|45.68|42.63|42.58|42.57|42.59|41.17|40.82||40.55|39.83|38.72|37.19|38.23|38.12|38.8|38.69|36.8|35.02|34.67|34.35|35.29|37.17|36.55|37.1|37.97|35.28|34.62|35.8||35.35|35.56|36.36|35.78|35.07|33.95|35.38|36.09|35.31|35.78|34.93|35.9|35.46|35.25|36.05|37.24|36.87|37.5|37.48|37.82|38.13|37.76|37.13|37.3|37.44|35.71|35.42|35.6||35.46|34.69|30.99|34.07|33.28|33.58|31.96|31.8|31.98|33.49|34.42|35.68|35.6|34.54|37.16|37.49|38.54|38.51|38.24|39.99|39.51|40.67|41.31|41.6|41.9||41.44|41.68|40.7|40.83|41.73|41.9|41.9|43.15|42.85|43.6|45.1|45.15|45.39|43.67|43.34|43.25|43.3|43.33|42.99|44.06|43.4|43.24|42.63|40.73|40.51|41.47|41.76|40.6|41.82|44.61|46.38|47.07|46.29|49.15|49.25|47.66|48.03|48.45||48.57|48.38|48.97|49.75|48.89|48.91|49.59|49.45|47.23|46.75|48.2|49.85|51.2|52.99|51.9|51.97|50.61|50.57|50.04|50.09|51.27|50.98|50.52|50.21|50.29|49.13|50.21|49.83|49.55|49.07|51.39|51.17|50.09|50.23||50.24|50.76|51.49|||50.76|50.53|49.87|49.08|47.27|48.1|48.06|49.52|49.14|49.55|49.5|49.68|49.66|49.6|48.29|47.75|47.65|47.15|47.67|48.62|48.56|49.83|49.33|49.13|49.3|49.18|48.62|49.41|48.5|49.28|50.05|50.01|50.31|51.45|51.16|48|47.96|48.11|44.91|43.13|42.11|42.09|40.75|41.29|41.52|41.54|42.83|43.36|43.56|42.97|42.3|42.26|41.66|41.55||42|41.91|41|41.24|39.63|40.84|40.18|40.38|41.26|42|42.38|43.7|44.01|43.9|44.65|44.65|46.21|45.22|44.42|44.4|46.05
08820|978804|/equities/aurora-cannabis|TSX||2.01|2.19|2.02|1.84|1.88|1.98|2.14|2.25|2.33|2.43|2.23|2.04|2.11|1.92|2.12|1.95|1.95|1.98|1.99||1.81|1.8|1.74|1.73|1.825|1.81|1.97|2.12|1.96|1.88|1.78|1.94|1.7|1.71|1.63|1.82|1.88|1.82|1.78|1.69||1.71|1.76|1.93|2.01|2.01|1.85|1.7|1.77|1.72|1.71|1.6|1.73|1.69|1.58|1.77|1.87|1.97|2.03|1.93|2.01|1.97|1.99|2.13|2.2|2.14|3.47|3.43|3.27||3.73|3.89|3.72|3.96|3.79|3.65|3.15|2.95|3.39|3.29|3.6|3.73|4.09|3.87|4.04|3.9|3.91|3.74|3.76|3.93|3.88|3.92|4.02|4.23|4.21||4.46|4.65|4.5|4.53|4.4|4.42|4.74|4.88|5.17|4.93|4.98|5.19|5.16|5.12|5.58|5.06|4.58|4.63|4.37|4.52|4.4|4.14|3.86|3.76|4.03|4.26|4.4|4.23|4.04|4.22|4.48|4.63|4.65|4.82|4.8|4.91|4.76|4.95||5.26|5.56|5.98|5.92|5.5|5.74|5.85|5.91|5.32|5.29|5.37|5.01|5.38|5.68|5.31|5|4.81|5.12|5.33|5.4|5.59|5.93|6.07|6.4|6.9|6.92|6.93|7.19|7.41|7.34|6.98|6.81|6.93|7.36||6.85|7.04|6.95|||8.03|7.84|7.62|7.72|7.32|7.57|7.27|7.39|7.53|7.7|7.78|7.97|8.32|8.1|7.62|7.44|7.87|7.68|8.21|8.21|8.45|8.56|8.59|8.39|8.49|8.87|8.82|9.96|10.5|10.15|10.72|9.53|8.87|9.3|9.12|8.26|8.51|8.62|8.55|8.63|8.21|8.47|8.43|8.73|8.9|8.75|9.14|9.44|9.22|8.58|8.7|8.99|8.84|8.75||8.99|9.22|9.26|9.21|8.85|8.97|8.77|8.62|8.64|8.08|7.55|7.79|7.67|7.72|7.83|8.45|8.4|8.46|8.24|8.37|8.41
08821|24750|/equities/badger-daylighting-ltd|TSX||32.12|32.33|31.96|31.21|31.32|32|33|32.4|32.61|32.15|31.85|31.45|31.61|30.52|30.8|31.89|30.57|30.36|29.67||30.73|30.5|30.81|30.15|30.49|30.29|30.26|30.02|29.99|29.92|29.37|28.45|29.28|29.27|29.09|30|29.68|28.28|28.76|28.51||28.24|28|28.5|28.93|27.84|26.32|27.2|28.35|27.86|27.86|28.93|30.7|30.57|30.47|30.93|31.46|31.31|31.93|31.07|31.28|30.48|29.22|29.59|28.91|29.18|28.97|28.1|28.22||28.71|28.84|28.7|29.07|29.06|30.04|26.12|27.02|28.81|28.25|29.69|30.33|31.13|30.16|29.73|29.75|29.77|29.46|30|31.32|31.46|31.39|32.08|30.58|30.01||30.15|30.55|30.5|30.4|30.12|30.48|30.34|30.45|30.65|31.21|31.46|31.1|31.46|29.86|29.87|29.85|29.18|27.86|27.79|29.97|26.94|26.76|26.36|25.93|26.07|26.93|27.15|26.12|25.81|26.57|27.73|28.33|28.95|30.38|30.45|29.73|29.15|30.2||30|30.01|30.43|31.06|30.35|30.7|31.05|31.29|30.96|30.52|31.06|30.99|31|30.5|30.79|30.1|28.73|28.6|28.75|27.85|27.95|28.38|29.96|31.87|31.83|31.65|31.66|31.66|31.65|29.83|30.64|31.07|31.6|31.84||31.79|31.43|31.86|||31|31.22|30.89|30.56|29.67|29.83|29.65|29.81|29.92|30.09|30.33|30.95|31.53|31.35|31.04|30.88|31.17|30.79|31.35|32|32.02|32.89|32.75|32.1|31.92|32.25|33.12|33.23|33.93|33.83|34.04|34.12|33.92|34.49|34.14|35.72|35.21|34.6|34.51|34.44|34.15|34.74|34.79|36.22|36.45|36.47|36.34|36.62|37.05|36.21|35.97|36.35|35.81|36.03||36.34|35.85|35.04|35.46|34.95|34.33|33.85|35.14|35.35|36.04|36.12|35.96|35.97|36|36|36.08|36.29|36.07|34.53|34.55|33.42
08822|24477|/equities/scotiabank|TSX||74.8|75.69|74.98|76.54|80.78|81.24|81.79|81.68|81.62|81.12|80.39|79.71|79.44|77.72|78.33|78.47|78.17|78.02|77.4||78.01|77.2|76.7|75.86|75.74|75.09|75.35|75|74.88|73.34|72.42|71.71|74.06|74.95|75.44|75.65|75.36|74.78|74.76|75.09||76.03|76.98|76.64|76.89|75.56|75.61|77.94|80.19|80.19|79.29|79.39|81|80.66|81.05|81.94|83.32|84.42|85.26|84.61|85.21|86.03|85.48|85.78|85.43|85.3|84.33|83.75|81.37||80.24|80.48|80.64|82.66|81.45|81.07|80.34|80.58|80.91|81.47|82.07|82.48|83.38|82.78|81.66|81.35|82.12|81.96|83.49|84.93|85.06|86.42|86.12|85.83|84.64||85.16|85.24|85.75|86.96|87.58|87.49|87.99|89.22|88.54|89.07|89.6|91.41|92.17|91.99|91.97|91.18|90.94|93.73|92.82|92.77|92.71|92.73|91.84|92.46|91.8|92.13|92.65|90.48|92.16|93.19|93.84|93.19|90.89|91.85|91.68|88.8|91.02|91.67||91.87|92.02|92.74|93.03|92.52|93.14|93.2|94.04|94.49|93.45|93.35|92.84|93.1|92.24|91.56|90.33|90.68|90.48|89.57|88.99|89.97|91.04|91.1|92.36|93.34|92.29|92.19|91.7|91.81|90.93|91.49|91.25|90.23|90.85||89.55|91.26|91.22|||89.76|89.31|88.67|87.69|86.83|87.29|87.05|86.68|86.15|85.9|86.12|85.8|85.46|85.46|84.76|83.92|84.65|82.51|79.78|81.43|81.51|83.88|83.22|83.4|82.32|82.56|82.76|82.58|82.74|82.94|83.39|82.68|82.71|82.84|82.65|82.88|82.91|82.86|82.2|81.96|81.14|82.4|82.6|83|82.36|81.75|81.57|81.85|80.98|79.99|79.69|79.07|78.58|78.53||78.37|77.71|77.55|77.93|77.47|78.65|77.96|78.83|78.74|79.09|78.25|78.09|77.13|76.83|76.72|78.19|78.51|78.34|77.69|78.36|78.05
08823|24472|/equities/birchcliff-energy-ltd|TSX||11.88|11.98|12.19|11.72|11.61|11.26|10.8|10.52|10.32|10.07|10.2|10.3|9.81|9.48|9.25|9.46|9.08|9.47|9.7||9.84|9.63|9.53|9.38|9.41|8.84|8.86|9.21|8.86|8.91|8.52|8.46|8.4|8.3|8.56|8.59|8.66|7.97|8.21|9.03||8.75|9.12|9.51|9|8.51|8.42|9.2|9.58|9.34|9.4|10.15|10.91|10.66|11.69|11.85|12.04|12.32|12.32|12.25|11.65|11.84|11.69|11.4|11.65|11.47|11.41|11.56|10.96||10.59|10.64|10.7|10.89|10.34|10.01|9.64|9.37|9.28|9.2|9.9|10.15|10.25|9.88|9.35|9.4|9.52|9.33|9.16|9.26|9.11|9.49|10.13|9.92|10.28||9.98|9.82|9.47|9.33|9.49|9.31|9|8.93|8.72|8.67|8.36|8.27|8.27|8.32|8.46|7.82|7.43|7.32|7.31|6.86|6.97|6.59|6.51|6.48|6.86|7.07|6.85|6.97|6.96|7.08|6.91|6.96|6.93|6.74|6.62|6.44|6.39|6.37||6.28|6.49|6.8|6.54|6.5|6.51|6.45|6.63|6.45|6.77|6.93|6.85|6.88|6.52|6.27|6.29|6.08|5.96|6.04|5.83|5.69|6.09|6.34|6.7|6.99|6.87|6.81|7.31|7|6.75|6.49|6.31|6.28|6.45||6.46|6.39|6.64|||6.45|6.42|6.52|6.45|6.16|6.17|6.4|6.27|6.27|6.54|6.65|6.62|6.69|6.75|6.35|6.51|6.51|6.38|6.49|6.99|6.96|7.29|7.3|7.31|7.25|7.46|7.7|7.63|7.77|7.7|7.79|7.66|7.1|7.16|7.12|7.12|7.13|6.82|6.92|6.7|6.65|6.56|6.44|6.47|6.55|6.44|6.35|6.59|6.51|6.68|6.9|6.9|6.65|6.76||6.7|6.56|6.56|6.74|6.64|6.9|7.01|6.98|6.65|6.9|6.58|6.35|6.36|6.28|6.15|6.39|6.68|6.6|6.12|6.18|6.06
08824|24467|/equities/bombardier-inc|TSX||31.39|32.5|32.03|31.5|31.38|31.92|32.68|32.9|34.14|33.9|32.67|32.65|33.46|29.48|30.06|28.27|25.87|23.43|21.59||21.41|21.47|20.88|20.5|21.17|21.34|22.29|22.64|22.27|20.45|19.29|19.65|19.93|19.75|18.43|19.6|19.52|18.64|19.64|19.65||19.39|19.67|19.41|19.12|23.11|22.62|23.16|24.01|25.37|26.97|26.14|26|21.97|26.86|28.25|27.75|29.75|30.25|30.5|30.75|31|30.5|29.75|31.25|30.5|30.25|29.25|28.25||28.5|30.25|29.75|31.25|29|28.5|27.25|27.5|28|28.75|31.75|30.25|33|31|31.25|31.5|32.5|31|31.25|34|34.25|35.25|36|36.75|35.75||35.75|35.5|35|34.75|34.75|34.5|34.75|35.5|36.75|35.75|36|36.5|37.5|36|37.5|37.5|37|38|38.25|37|36.5|36.25|33.75|33.25|33.5|32.5|32.75|33.25|29|34.5|36.5|37.25|37|39.5|39.75|38|38.75|40.25||40.5|42.25|43.5|44.25|42.5|42.75|44|45|42.25|42.5|42.75|41.25|42.5|44|42.25|42.25|40.75|42|42.5|40.5|38.75|42.25|42|45|45.5|44.5|43.5|43.75|43.25|43|43.25|41.5|42.25|43.75||42|41|41.75|||43.5|43.25|42|40|38|40.5|38.25|40.5|40.75|42.5|42.75|43.25|44.25|45|42.5|41|42|38.75|43.25|44.25|43|45.5|46|44.5|44|45.5|45.75|44.5|46|47.5|48|48.25|50|51.25|51.25|51.25|51|51.75|50.75|51|49.75|50.5|52.75|54.25|54.25|54|51.75|51.25|50.75|51|51.25|51.25|51.5|51||50.75|52|50.5|52.5|54.5|55.25|54|52.25|51.25|51.75|50.5|51|47.5|45.75|45.25|47.5|47.25|47.75|47.5|48.75|47.5
08825|42741|/equities/boralex-inc.|TSX||49.55|50.04|51.19|50.19|50.19|50.1|50.12|50|49.19|48.99|48.4|48.37|47.7|48.75|49.75|49.38|48.47|46.53|46.84||46.46|46.05|44.77|44.72|44.44|43.72|43.8|43.67|43.23|43.32|42.75|42.81|41.93|41.94|41.04|43.79|43.12|42.64|42.99|43.62||42.88|43.4|42.91|42.81|42.4|42.17|41.82|40.71|40.39|41|40.13|41.2|41.53|42.69|44.42|44.13|43.69|42.54|41.63|40.57|39.65|38.47|38.61|39.14|40.77|40.27|39.47|39.08||39.8|39.95|39.4|39.14|39.4|38.5|37.92|37.96|37.42|37.32|38.29|38.97|39.55|38.5|38.62|38.51|38.86|38.97|39|38.99|39.1|39.03|39.52|39.56|38.56||39.38|39.12|38.29|39.47|41.97|41.17|41.43|40.2|40.02|40.04|40.52|40.19|39.05|38.49|37.47|37.86|37.71|38.37|38.48|38.74|38.97|38.51|39.19|38.85|39.76|40.06|40.22|39.76|39.03|37.19|37|38.08|37.98|37.01|35.71|35.79|32.57|32.28||32.51|32.89|32.85|33.29|32.9|32.68|32.97|33.3|32.29|31.95|31.72|31.74|32.87|32.95|33.05|31.98|31.63|31.86|31.81|33.01|32.32|32|31.3|30.99|30.66|30.25|30.97|30.8|30.92|31.29|32.18|31.91|32.65|33.99||34.68|34.42|34.12|||35.18|35.18|35.07|34.97|34.64|34.67|33.45|33.5|33.47|34.28|33.94|34.29|35.15|35.14|35.14|34.86|35.66|35.97|36.26|36.03|36.21|36.43|36.43|36.7|37.5|38.7|37.97|37.85|38.14|38.08|38.02|37.13|37.28|38.22|38|38.39|38.28|38.93|39.28|39.55|38.3|37.97|37.07|37.16|38.01|37.93|38.44|38.28|37.76|37.35|37.61|38.25|38.82|37.05||35.27|35.55|35.56|35.75|36.18|36.84|37.4|37.42|37.62|36.9|38.46|39.14|39.68|39.52|39.43|39.6|38.95|39.2|39.13|38.66|38.92
08826|24466|/equities/brookfield-asset-management|TSX||64.11|66.57|66.15|66.17|66.57|67.11|67.79|67.75|68.16|68.58|68.55|68.4|67.72|64.71|64.61|64.5|64.64|63.87|63.01||63.54|63.03|62.01|61.06|61.94|61.98|61.84|61.25|60.29|58.32|58.25|56.66|57.28|58.42|57.78|58.91|59.49|58.15|58.48|57.01||57.26|57.67|58.05|58.9|58.87|57.63|56.31|56.64|56.88|56.52|55.84|58.95|58.22|58.31|60.28|62|62.97|63.88|63.76|63.28|64.59|63.27|63.96|65.17|64.29|61.69|60.27|60.01||60.44|59.35|59.15|62.7|61.38|61.67|59.17|60.88|61.4|60.27|62.42|63.16|66.06|64.82|64.59|64.08|66.1|64.51|63.71|65.94|65.66|68.43|69.39|69.19|67.86||68.88|68.44|68.05|68.98|70.59|70.91|71.91|72.69|73.17|71.5|70.68|71.88|72.84|71.6|70.86|70.58|69.71|71.2|70.53|70.46|70.01|69.24|67.42|66.85|68.21|68.86|69.46|67.28|66.98|68.65|68.41|69.1|68.03|69.27|69.58|68.25|66.7|68.19||67.91|69.33|71.5|71.94|72.15|74.04|76|72.01|71.29|70.65|69.71|69.05|70.75|70.49|70|67.9|66.65|66.86|67.97|67.75|67.2|68.66|68.78|69.55|72.46|71.66|72.96|73.67|73.75|71.83|72.56|73.23|73.82|76.96||76.39|77.16|77.99|||76.41|76.78|75.41|74.7|73.22|73.83|74.54|75.8|74.08|74.5|74.25|73.62|73.86|74.53|73.12|71.18|73.21|71.11|71.34|73.87|73.59|75.22|74.85|74.11|74.81|75.4|74.82|74.89|74.74|74.21|75.72|74.22|75.49|76.4|76.52|76.62|75.44|75.17|74.9|74.59|74.72|76.32|75.01|75.91|76.17|75.46|74.73|73.58|72.53|72.52|72.7|71.91|70.61|70.29||70.25|70.01|68.41|68.32|67.71|69.04|67.87|68.1|68.46|70.16|70.87|71.14|71|69.75|67.07|68.88|69.91|70.14|70.01|70.59|69.88
08827|24481|/equities/cae|TSX||25.04|26.52|25.9|25.36|25.49|26.15|26.37|26.55|26.84|27.38|27.56|26.65|27.39|33.25|33.64|34.61|34.36|34.16|33.72||33.88|33.01|32.82|32.5|33.52|33.11|33.51|33.43|33.71|32.75|31.31|30.92|30.82|31.81|31.76|31.95|32.48|31.65|31.97|31.74||31.72|31.15|31.8|32.05|32.14|31.42|30.02|30.43|30.49|29.71|28.88|30.54|30.78|31.3|31.23|32.67|33.09|33.64|33.98|33.91|34.41|34.02|31.59|31.99|31.73|30.38|30.03|29.56||29.7|29.32|29.88|30.49|29.33|30.1|28.18|27.7|28.38|29.06|30.64|30.85|31.4|30.95|32|30.55|33.56|33.1|32.69|33.75|32.69|33.38|34.03|34.42|32.85||33.59|33.05|32.16|31.69|32.57|32.81|32.25|33.2|34.28|32.81|32.54|32.62|32.79|31.79|31.72|31.94|31.89|32.9|32.33|32.24|30.57|30.48|30.35|29.92|30.92|32.57|33.19|30.18|30.95|33.72|34.56|35.03|34.6|33.91|33.23|32|31.27|31.84||32.44|32.78|33.49|33.96|31.78|31.58|32.71|33|32.54|31.46|31.74|31.56|32.89|32.76|32.1|30.52|30.27|30.97|30.81|30.95|30.9|31.15|31.91|33.16|33.5|33.12|33.38|32.98|32.82|32.04|32.24|32.16|32|32.9||31.91|31.56|31.97|||32.38|32.41|32.75|32.19|30.48|31.04|30.06|30.38|29.99|30.05|30.44|30.77|31.17|31.49|30.73|29.82|31.16|30.2|30.7|31.54|32.16|33.81|33.73|34.2|34.46|35.27|35.68|35.8|36.6|36.71|37.35|37.5|41.7|42.36|41.9|41.6|39.02|38.58|38.1|38|37.53|37.42|36.88|37.59|38.13|37.46|37.67|37.51|37.47|37.99|38.79|38.09|37.89|37.73||37.78|37.07|36.56|36.97|37.18|37.98|37.84|37.64|37.82|38.12|37.08|36.83|36.61|36.23|36.2|36.69|37.13|38.6|38.47|38.7|38.43
08828|24795|/equities/canaccord-financial-inc|TSX||8|8.25|8.38|8.38|8.3|8.58|8.94|8.88|8.97|9.37|9.3|9.35|9.18|8.48|8.39|8.55|9.94|10.1|9.82||9.95|9.64|9.34|9.04|9.35|9.19|9.18|9.11|8.81|8.5|8.29|8.21|8.47|8.64|8.56|8.79|8.76|8.57|8.36|8.54||8.43|8.59|8.93|9.09|9.07|8.5|8.49|8.74|8.56|8.5|8.63|9.23|8.81|8.92|10.13|10.78|10.76|11.02|10.75|10.8|10.49|10.2|10.45|10.38|10.12|10.25|9.89|10.24||10.01|9.88|9.94|10.34|10.09|10.14|9.7|9.78|9.84|10.28|10.69|10.72|11.15|11.2|11.06|11.3|11.22|10.8|11|11.4|11.48|11.72|11.98|11.95|11.62||11.4|11.26|11.15|11.36|11.87|11.75|11.81|12.09|12.54|12.19|12.35|12.48|12.43|12.17|12.25|12.33|12.06|12.09|11.9|12.05|11.98|11.94|11.58|11.48|11.85|12|12.1|11.79|11.72|12.44|12.64|12.86|12.72|12.91|12.89|12.57|12.92|13.24||13.25|13.25|13.85|14.23|14.3|14.36|14.96|15.31|15.16|14.82|14.96|15|15.22|15.48|15.18|15.39|14.86|14.98|15.34|15.23|15.31|15.45|15.15|15.45|15.85|15.33|15.18|15.47|15|15|14.98|15.1|15.11|15.47||15.08|15.32|15.24|||15.21|15.25|15.26|15.02|14.68|15.05|15.13|14.86|14.38|14.38|14.6|14.55|14.56|14.74|14.45|14.15|14.79|14.35|14.19|14.52|14.69|15.17|15.2|15.3|15.4|15.4|15.51|15.48|15.91|15.98|16.52|16.33|15.97|15.97|15.22|15.07|15.11|14.79|14.51|14.33|14.32|14.33|14|14.07|13.81|14.09|14.05|14.14|13.79|13.57|13.78|12.95|12.98|13||13.11|13.28|13.24|13.12|13.22|13.77|13.93|13.87|13.84|14.26|14.25|14.42|14.43|14.38|14.44|15.19|15.23|14.96|14.73|15.01|15.23
08829|24497|/equities/cibc|TSX||64.94|65.38|65.51|66.65|66.84|67.81|68.46|68.41|68.3|67.24|67.04|66.64|65.89|64.62|64.92|65.25|64.89|64.93|64.37||64.78|64.16|63.68|63.05|63.29|62.96|62.7|62.4|62.14|60.4|59.55|59.26|62|63.1|63.36|63.54|63.54|62.33|62.41|62.7||62.51|62.66|62.91|62.98|63.25|62.33|64.28|65.35|65.44|64.15|63.73|65.76|64.98|65.6|67.33|68.53|70.05|70.42|70.31|70.34|70.97|69.92|69.58|69.95|69.18|68.67|70.1|69.66||68.57|68.53|69.03|70.53|69.36|68.64|67.62|68.17|68.89|69.66|69.91|70.06|71.67|71.09|70.92|71.01|71.65|70.64|71.61|71.92|72.14|73.59|73.69|73|72.45||72.33|72.29|72.54|73.14|73.37|73.09|73.69|75.17|75.95|75.69|75.88|77.57|78.14|78.22|78.94|79.4|79.54|82.05|81.92|81.69|81.08|80.7|79.59|79.62|79.47|79.63|79.66|78|78.16|79.78|79.97|80.13|78.67|80.22|81.81|77.45|80.2|80.75||80.31|80.39|81.45|81.45|80.74|81.6|81.62|82.48|83.22|82.44|81.91|81.55|81.75|80.75|79.81|79.48|79.69|80.56|79.82|79.13|80.06|80.92|81.67|82.66|83.04|82.55|81.83|80.55|79.94|78.53|78.44|77.36|75.76|74.81||73.72|73.73|73.95|||73.44|74.2|73.61|73.06|72.35|72.5|72.88|71.71|71.18|70.8|71.02|70.89|71.09|71.02|70.66|70.05|68.64|70.63|71.22|72.8|73.28|74.68|74.48|74.56|74.31|73.55|74.19|74.58|74.52|74.67|75.03|74.78|74.55|74.22|73.78|74.41|74.95|76.12|75.72|75.48|75.08|75.31|75.12|75.55|75.31|75|74.41|74.34|73.98|73.92|73.78|72.96|72.25|72.69||73.05|72.56|72|72.03|71.25|71.09|70.5|71.25|71.42|72.83|72.92|72.97|71.84|71.47|71.42|73|74.03|73.7|72.84|73.5|73.14
08830|42760|/equities/canadian-tire-corporation-limited|TSX||265|275|281|280.27|284.25||||284.25|303||277|299.95|293.87|285.31||||277||302|293|273.36|||281.9||274||274||||282.94|267.35||271.35||319.99||||||||||||320|305|355|373.33|||377.62|||405|||387.5|376|372|387|390|||||396|||409|416.36|418||411|411||425||385.85|||||||||||||||||375|370|||||361.5|356|355|341||345.01||346.15|328.43|328|||328|332|||325|325|333|312.15|||318.01||317.27|333.13||||333||333||339|325.2|330|||322|324.1|318.62||318|328.96||325.2||||325.01|329.9|||324.03||324|339.44|||325.01|325|320.62|320.62||342.23|332.26|308.6||||326.9|326.89||320.5|315||||323.97|330.5||333|331.99|313.05|||330|334.99|334.88|308|295|281|294.95||298|306.01|305.5|340.25|365.89|330|330|312.06|310.89|286|||||276|||275|267|275||||270||265|||250||260||260|260.01|||250|||262||||257.97|265|265||||269.36|
08831|24509|/equities/canadian-utilities-ltd|TSX||41.23|41.34|40.87|40.46|40.85|41.18|41.01|41.11|40.96|40.67|40.52|40.75|40.89|40.65|40.07|39.9|40|39.67|41.24||41.45|41.1|40.31|40|39.71|39.68|39.4|39.5|39.69|39.94|40.32|40.16|39.69|39.31|39.04|38.54|38.37|38.33|38.4|38.43||38.39|38.39|38.47|37.88|37.7|37.25|36.93|36.82|36.61|37.13|37.1|38.11|38.44|39.29|39.65|39.63|39.47|39.56|39.51|39.66|39.99|40.12|40.13|39.74|39.86|40.12|40.48|40.3||40.29|39.7|40.08|40.33|39.75|39.14|38.7|39.07|39.21|39.57|38.82|38.55|38.2|38.03|38.15|38.62|38.94|38.99|39.15|39.26|39.4|39.42|39.27|39.27|39.16||39.22|39.06|39.64|39.67|39.34|39.23|39.21|38.58|38.21|38.23|38.32|38.21|37.94|37.56|37.42|37.13|37.18|36.99|36.86|37.11|36.82|36.73|36.66|36.43|36.7|36.4|36.07|36.15|36.26|36.32|35.74|35.52|35.44|35.3|35.24|34.95|35.07|34.9||34.98|35.07|34.78|34.79|35.04|35.24|35.63|35.96|35.85|35.8|35.86|36.1|36.08|36.49|36.93|36.39|36.33|36.18|35.84|35.75|35.7|35.62|35.53|35.64|35.53|35.55|35.66|35.62|35.32|35.42|35.63|35.75|36.1|36.61||36.69|36.66|36.63|||36.32|36.43|36.62|36.42|36.42|36.51|36|35.86|35.5|35|34.88|34.91|34.97|35.14|35.34|34.91|34.28|34.17|34.3|35.3|35.15|35.44|35.43|35.65|35.62|35.71|35.64|35.31|35.27|35.12|35.05|35.29|35.15|34.96|34.92|35.36|35.36|35.31|35.93|36.19|35.85|35.3|34.6|34.84|34.99|34.94|34.9|34.85|34.75|34.81|34.91|35.1|34.86|34.63||34.8|34.95|34.8|34.38|34.4|34.2|34.13|34.26|34.06|34.25|34.38|34.42|34.59|34.92|34.7|34.63|34.88|35.07|35.12|35.05|34.99
08832|24513|/equities/canadian-western-bank|TSX||25.99|26.57|25.98|26.44|26.42|27.32|27.65|27.6|28.22|28.01|28.01|28.11|27.76|26.68|26.61|26.72|26.44|26.42|25.93||25.87|25.49|25.39|25.21|25.6|25.3|25.54|24.99|25.07|24.5|24.34|24.18|25.42|25.73|25.63|25.96|25.84|25.5|25.38|26.23||26.03|26.06|26.43|26.37|25.88|25.57|26.41|27.1|26.69|26.32|26.48|27.66|27.95|27.99|28.46|29.06|29.75|30.21|30.39|30.29|30.58|30.14|30.3|30.44|30.02|33.21|33|33.07||32.16|32.16|32.55|33.29|32.22|31.98|30.98|30.75|31.07|31.21|31.64|32.09|32.45|32.7|32.38|32.41|32.69|32.12|32.59|33.31|33.5|34.27|34.42|34.11|33.51||33.46|33.39|33.56|34.28|34.87|34.72|35.18|35.97|35.76|35.95|36.34|36.71|36.75|36.68|37.04|37.15|37.78|38.48|38.13|38.02|37.3|37.15|36.25|36.16|36.23|35.85|36.39|36.17|36.04|36.53|37.5|37.4|36.6|37.11|37.93|36.66|37.33|37.93||38.3|38.71|38.95|39.4|38.66|39.03|39.29|39.58|39.4|39.16|39.09|38.54|39.31|39.21|38.63|38.18|38.07|38.34|37.76|37.69|38.66|39.4|39.5|40.37|40.52|39.68|39.92|39.05|38.24|38.03|38.83|38.08|36.4|36.68||36.3|36.36|36.31|||36|36.01|35.79|35.32|35.03|35.68|36.04|35.99|36.4|36.5|37.18|36.74|37.17|37.43|37.03|35.75|37.4|36.65|36.94|38.4|38.7|39.65|39.45|39.47|39.26|39.3|39.58|39.77|40.2|41.33|41.43|41.29|40.92|41|41.02|40.6|40.46|40.72|40.26|40.16|39.59|40.12|39.91|39.67|39.39|39.57|39.5|39.28|38.97|39.21|39.36|39|38.59|38.77||38.78|38.23|38.15|37.9|37.3|37.32|36.67|36.81|36.93|37.15|36.22|35.95|35.58|35.74|35.98|36.61|37.05|37.13|36.83|36.25|35.61
08833|24486|/equities/canfor-corp|TSX||26.99|27.21|27.31|27.39|27.38|27.5|27.72|27.6|28.04|27.48|27.93|27.68|27.17|26.53|27.17|26.91|26.77|27.3|26.95||27.25|26.72|26.73|25.87|26.37|26.38|26.88|27.06|26.6|24.48|24.58|24.52|25.23|25.4|24.15|24.45|24.75|23.3|21.72|22.91||22.45|21.64|21.97|22.65|22.53|22.2|22.75|22.77|22.83|22.58|22.1|23.75|23.28|23.3|24.69|25.29|25.91|26.48|27.18|26.65|26.64|26.01|26.77|26.25|26.01|26.28|25.57|24.14||24.14|24.49|24.32|25.78|24.33|23.99|23.29|23.36|24.25|25.56|25.56|26.18|26.34|25.98|24.8|24.48|25.07|23.71|23.53|23.75|24.39|24.94|25.68|24.65|24.02||24.09|23.99|23.55|23.33|23.5|22.75|22.79|24.13|24.57|24.47|25.76|26.57|27.04|26.24|26.77|27.47|28|28.94|29.24|30.27|29.8|29.32|28.5|27.19|28.41|28.1|27.6|27.22|27.98|28.9|28.76|27.62|28.85|28.69|28.9|27.71|27.71|28.7||29.2|29.46|29.81|30.21|29.99|30.05|29.86|30.1|29.36|28.26|27.73|28.71|28.68|28.92|28.88|28.66|27.84|27.82|28.25|28.6|28.76|30.82|31.44|32.11|32.58|32.77|33.34|32.9|31.27|30.62|31.63|31.61|30.76|31.39||32.06|31.84|32.06|||29.27|29.08|28.81|28.54|28.9|29.55|29.68|29.5|29.43|29.92|30.02|29.84|29.63|29.59|29.13|28.77|29.06|28.07|27.25|27.6|27.34|29.23|29.63|29.35|29.4|28.19|28.18|28.21|27.34|26.97|27.05|27.15|26.63|26.84|27.51|26.73|26.39|25.87|25.51|25.75|25.64|26.79|26.74|27.51|27.99|28.03|27.94|28.39|28.3|28.94|29.47|29.85|29.53|28.8||27.62|27.48|26.98|27.33|27.43|28.03|27.82|28.64|28.22|29.02|28.53|27.71|27.58|26.44|25.7|26.25|26.14|26.15|26.28|27.33|28.15
08834|24503|/equities/capital-power-corp|TSX||51.56|51.59|51.56|50.69|50.67|50.54|50.63|50.72|50.32|50.4|49.87|49.7|49.62|50.68|50.05|49.33|49.66|48.89|49.31||49.34|48.46|48.27|47.66|47.64|47.09|47.4|47.12|47.1|46.65|46.34|46.33|45.98|45.39|45.48|45.59|45.41|44.85|44.68|45.36||45.01|45.1|45.98|45.97|45.3|44.8|44.56|44.14|43.89|43.89|43.99|45.34|45.39|45.87|46.37|46.29|45.94|46.12|45.55|45.73|45.5|45.35|45.46|45.08|44.95|45.15|45.36|45.32||45.06|44.9|45.02|44.86|44.61|43.82|43.12|43.94|43.85|44.45|44.49|44.29|44|43.3|43.69|42.22|42.35|41.9|41.88|42.08|42.38|42.64|42.57|42.49|42.85||42.25|41.91|41.94|41.67|42.22|42.21|42.07|41.01|40.54|40.88|40.71|40.48|41.02|40.73|40.51|40.59|41.07|41.17|41.37|41.72|41.48|40.98|40.69|39.82|40.35|40.48|40.35|40.07|39.84|39.4|38.66|38.83|38.93|38.95|38.82|39.08|38.99|39.04||39.47|39.82|39.72|39.55|39.49|39.34|39.87|40.13|39.55|39.55|39.26|39.36|39.58|39.66|39.48|38.78|38.16|37.72|37.54|37.81|37.85|38.43|38.48|38.56|38.9|38.64|38.68|38.71|38.41|38.85|38.89|39.12|38.57|39.34||39.46|39.37|39.99|||39.87|40|39.96|39.6|39.29|38.91|38.9|38.77|38.53|38.71|38.55|39.08|39.34|39.38|39.19|38.39|38.55|38.13|38.1|39.49|39.5|39.98|39.96|40.27|40.5|40.71|40.55|40.57|40.9|40.54|40.5|40.65|40.77|40.79|40.66|41.02|40.99|40.8|40.82|41.23|40.65|40.68|40.56|42.67|43.47|44.47|44.58|43.54|43.56|43.53|43.15|43.35|43.2|42.35||42.04|42.29|41.91|41.97|42.19|42.31|42.71|42.68|42.67|43.57|43.78|43.94|44.02|44.3|44.55|43.59|44.16|44.22|44.04|44.04|43.98
08835|24505|/equities/capstone-mining-corp|TSX||3.28|3.31|3.19|3.29|3.06|3.05|3.24|3.14|3.17|3.26|3.41|3.45|3.33|3.09|3.1|2.68|2.56|2.66|2.68||2.89|2.58|2.64|2.44|2.44|2.48|2.54|2.59|2.55|2.6|2.4|2.32|2.49|2.61|2.7|2.9|3.23|2.94|2.9|3.08||3.25|3.31|3.61|3.83|3.63|3.52|3.84|4.19|4.25|4.35|4.43|4.6|4.49|4.49|4.83|4.82|5.11|5.08|5.22|5.08|5.2|4.75|4.79|5.06|4.89|4.89|4.81|4.86||4.85|5.02|4.73|4.98|4.76|4.64|4.47|4.78|4.76|4.91|5.24|5.48|5.88|5.85|5.84|5.85|5.65|5.64|5.41|5.51|5.88|6.09|6.42|6.88|7.13||6.9|6.9|6.66|6.76|6.87|6.86|6.62|6.74|7.15|7.25|7.07|6.9|7.02|7.27|7.33|7.38|7.56|7.32|7.41|7.33|7.34|7.07|6.89|6.75|7.11|7.4|6.9|6.8|7.06|7.58|7.22|6.82|6.91|6.57|6.1|5.84|6|5.99||5.95|5.95|6.05|6.2|6.43|6.39|6.31|6.32|5.93|5.67|5.73|5.73|5.7|5.7|5.41|5.49|5.73|5.92|6.16|6.14|6.27|6.56|6.59|6.17|6.21|6.04|6.2|6.39|6.19|5.8|5.69|5.53|5.61|5.49||5.58|5.48|5.42|||5.6|5.35|5.33|5.17|4.87|5.11|5.23|5.27|5.24|5.51|5.66|5.82|5.89|5.83|5.9|5.73|6.01|5.97|6.27|6.15|5.91|5.97|5.92|5.88|5.85|5.53|5.32|5.53|5.49|5.4|5.46|5.3|4.99|5.06|5.29|5.03|5.06|5|5.04|5.16|5.19|5.25|5.23|5.5|5.77|5.6|5.76|5.9|5.51|5.5|5.6|5.58|5.43|5.16||5.16|5.06|4.93|4.97|5.01|5.02|4.93|4.75|4.99|5.12|5.04|5.15|4.87|4.6|4.7|4.98|5.29|5.6|5.42|5.41|5.44
08836|42771|/equities/cargojet-inc.|TSX||143|146.42|146.21|146.29|145.5|145.8|150.64|149.5|153.34|152.11|152.5|153.31|155.42|146.49|149.8|149.13|149.36|150.26|150.65||148.41|142.89|138.22|133.12|136.69|137.33|136.28|138.83|139.26|140.35|137.49|134.83|133|134.76|134.26|144.62|144.67|142.3|143.64|144||142.51|139.99|143|148.5|145.63|139.72|141.87|142.26|135.83|122.21|116.82|144.7|141.86|145.37|152.65|150.51|147.41|152.72|150.75|148.51|147.14|144.75|148.83|151.5|147.27|150.61|146.11|145||149.03|149.3|147.46|153.16|146.91|146.64|140.7|146.9|150.35|150.04|153.66|149.97|154.88|151.4|153.59|150.09|154.62|151.77|149.65|156.42|158.9|161.46|161.93|162|159.42||160.61|163.56|160.42|161.29|165.12|168.18|171|179|182.32|182|190.08|190.38|185.03|163.49|162.92|163.84|164.48|164.12|160.45|161.27|159.45|154.06|152.24|150.62|152.36|151.71|149.5|149.32|153.51|183.93|184.39|185.5|185.02|183.21|181.23|179.15|176.64|178.06||179.97|181.26|184.94|184.69|182.16|183.97|184.35|183.95|183.24|178.77|177.5|179.98|182.75|181.62|180.14|178.93|173.18|178.6|173.59|173.38|173.24|181.19|185.54|178.79|174.75|172.96|169.24|169.93|162.86|156.88|158.28|158.81|159.14|161.81||166.57|167.67|165.23|||166.51|166.55|165.91|164.2|161.94|164.19|162.71|165.84|162.73|165.96|168.2|167.59|168.69|171.48|169.96|166.83|168.95|160.85|167.38|172.34|175.78|174.01|173.67|177.42|178.23|180.06|178.84|183.55|182.43|182.42|185.74|185.91|181.9|188.76|189.45|184.37|186.97|180|179.3|186.2|197.05|197.02|194.01|198.15|201.74|198.48|198.19|196.71|197.23|196.11|194.02|192.68|197.51|193.16||195.43|195.21|192.03|193.98|192.75|202.9|202.41|205.14|208.5|207.51|201|199.88|197.1|192.08|191.82|194.5|197.01|198.66|197.91|198.46|201.82
08837|24781|/equities/cascades-inc|TSX||9.07|9.29|9.32|9.22|9.18|9.38|9.41|9.67|9.81|9.86|9.6|9.61|9.59|9.02|9|8.6|9.41|9.47|9.58||9.8|9.69|9.47|9.14|9.45|9.62|9.63|9.5|9.5|9.14|9.82|9.67|10.09|10.11|9.82|10.29|10.23|10.18|9.66|9.87||10.13|10.01|10.04|10.29|10.29|10.06|10.05|10.16|10.17|9.95|9.79|10.05|9.86|9.94|10.08|10.29|10.31|10.47|10.59|10.38|10.35|10.29|10.31|10.49|10.15|10.19|10.16|10.22||10.26|10.19|10.65|11.05|10.47|9.82|9.16|11.89|12.22|12.13|12.02|12.38|12.67|12.66|12.63|12.63|12.8|12.57|12.4|12.59|12.63|12.79|12.81|13|12.66||12.57|12.67|12.64|12.8|12.73|12.95|12.7|12.65|12.74|12.62|12.82|13.08|13.3|13.31|13.33|13.45|13.79|14.04|13.89|14.05|14.14|13.57|13.18|12.83|12.95|12.97|13.14|12.81|12.87|13.35|13.23|13.11|13.01|13.13|13|12.25|12.49|12.79||12.62|12.73|12.88|12.8|12.78|12.98|12.98|13.07|13.03|12.96|12.89|12.9|12.76|12.7|12.72|13.44|13.36|13.17|13.13|13.2|13.12|13.28|13.49|13.61|13.84|13.69|13.75|13.73|13.83|13.76|14.05|14.05|13.92|14.01||13.97|13.93|14.02|||13.39|13.37|13.81|13.73|13.42|13.77|13.63|13.62|13.57|13.86|13.75|13.96|14.04|14.26|13.89|13.69|13.4|13.34|13.43|13.9|14.23|14.35|14.42|14.54|14.64|14.42|14.21|14.06|14.15|14.16|14.33|14.29|14.6|14.77|14.61|14.68|14.64|14.39|14.51|14.47|14.34|14.56|14.57|14.97|14.87|15.22|15.06|15.45|15.39|15.58|15.62|15.7|15.77|15.85||15.8|15.72|15.45|15.48|15.5|15.66|15.67|15.79|15.84|16.1|16.03|15.95|15.41|15.1|15.18|15.4|15.51|15.57|15.58|16.16|15.98
08838|24484|/equities/ccl-industries-inc|TSX||64.27|64.42|64.75|64.39|64.3|65.06|65.89|65.38|65.4|63.67|63.58|64.05|64.22|62.01|63.44|63.4|63.08|63.01|63.01||64.33|63.1|62.91|62.71|64.52|63.78|64.06|62.57|62.7|60.81|60.55|60.77|62.23|63.31|63.12|63.19|62.72|60.64|61.59|60.98||60.84|60.74|60.47|60.13|60.48|58.85|57.54|58.11|58.74|58.72|58.29|58.99|57.7|58.7|59.29|61.06|60.13|60.03|60.87|60.8|61.45|61.3|60.72|60.61|60.48|60.13|60.11|60.13||60.8|60.47|60.95|61.86|60.64|59.29|56.75|54.13|54.2|54.69|55.26|56.35|58.07|57.3|56.14|56.01|57|56.16|55.85|56.52|56.18|57.04|58.36|56.93|56.22||56.53|56.78|57|57.47|57.14|58.07|56.47|56.85|56.33|56.55|56.4|57.3|57.33|55.86|56.08|56.93|58.39|59.56|58.88|58.82|58.54|57.23|56.81|58.12|57.78|58.61|58.35|57.12|56.03|57.23|57.12|57.5|56.92|57.14|59.28|61.47|61.32|62.06||62.89|63.96|64.25|64.53|63.92|64|64.76|65.48|64.39|64.05|64.5|64.97|66.22|65.62|66.46|65.33|65.32|65.44|64.86|64.84|64.6|65.75|65.66|66.17|67.43|67.01|67.52|67.13|66.98|65.4|65.99|66.41|66.8|67.79||67.83|67.95|68.08|||66.62|66.96|67.06|66.7|65.1|67.42|65.39|64.92|63.31|63.56|63.98|64.73|66.05|66.44|65.11|64.09|64.03|63.25|62.69|63.46|63.28|64.75|64.58|65.03|65.22|66.04|66.47|66.77|67|66.64|68.46|68.04|69.56|70.46|70.5|69.75|69.55|69.2|68.43|67.71|67.65|67.03|67.2|67.65|67.79|67.25|67.19|66.5|65.9|67.28|67.7|66.95|66.79|65.24||65.61|65.27|64.5|65.33|65.28|65.7|65.6|66.4|66.32|67.95|69.58|69.58|69.38|68.48|68.67|70.13|71.04|72.02|72.3|72.46|72.83
08839|24495|/equities/celestica|TSX||13.92|14.59|14.33|14.41|14.4|14.62|15.05|14.57|14.74|14.49|14.47|14.44|14.58|13.91|14.16|14.15|14.13|14.23|13.55||13.49|13.48|13.05|12.82|13.57|13.42|13.63|13.33|12.98|12.61|12.71|12.57|12.56|12.66|12.49|12.65|12.89|12.43|12.3|12.53||12.52|12.63|12.87|13.28|12.73|12.44|12.64|12.87|12.71|12.34|12.38|13.68|13.45|13.23|13.87|13.94|14.08|14.14|14.08|14.05|13.99|13.99|13.98|14.17|13.91|13.48|13.24|13.28||13.15|13.67|14.26|14.56|13.77|13.7|13.09|13.18|13.28|13.03|13.58|13.76|14.22|14.25|13.91|14.44|14.59|13.61|13.57|13.85|13.93|14|14.16|14.01|13.89||14.02|14.2|14.04|13.94|14.2|14.15|14.1|14.19|14.74|14.91|14.87|14.89|15.29|15.23|15.27|15.28|15.19|15.47|15.63|15.32|15.88|15.85|14.78|14.51|14.82|14.67|15.21|14.78|13.93|14.65|15.2|14.97|14.65|15.07|15.36|14.92|14.99|15.35||15.74|15.63|15.81|15.91|15.25|15.28|15.38|15.51|14.96|15.03|15.51|15.99|16.05|16.3|15.83|15.93|14.79|13.9|13.83|13.63|13.44|13.4|13.48|13.9|14.45|14.51|14.47|14.23|14.16|13.82|14.05|14.46|14.88|14.89||14.1|14.09|14.31|||14.26|13.95|13.81|13.62|13.07|13.54|13.51|13.56|13.33|13.32|13.56|13.45|13.75|13.81|13.62|13.52|13.31|12.65|13.09|13.31|13.84|14.28|14.21|14.25|14.27|14.2|14.37|14.44|14.24|14.44|14.53|14.5|14.07|14.31|13.81|13.69|13.17|13.14|12.9|12.67|12.2|12.08|12.1|12.51|11.67|11.53|11.54|11.37|11.32|11.45|11.54|11.63|11.43|11.46||11.62|11.49|11.29|11.44|11.39|11.7|11.25|11.46|11.55|11.86|11.97|12.24|12.1|10.32|10.49|10.82|10.94|10.97|10.92|11.06|11.09
08840|24512|/equities/cenovus-energy|TSX||25.15|25.43|25.23|24.73|23.9|23.64|24.12|23.14|22.76|23.3|23.84|23.7|22.11|21.95|21.99|21.26|20.7|22.4|23.84||24.4|24.56|23.71|22.56|22.68|21.81|22.3|22.86|22.62|21.84|21.23|20.79|21.34|21.76|22.74|23.34|23.53|22.41|22.99|24.66||24.43|25|26.18|25.25|24.29|23.12|25.13|25.95|25.33|24.81|25.95|27.71|28.73|29.08|30.09|30.7|30.79|30.95|30.05|30.23|30.02|30.18|29.32|29.78|28.8|28.18|28.09|27.75||27.41|27.07|26.71|27.01|26.51|26.01|24.91|25.12|24.69|24.36|26.28|25.87|25.7|24.85|23.74|23.75|24.83|23.27|21.09|20.94|21.96|21.91|22.82|22.65|22.86||22.05|21.99|21.59|20.83|22.12|21.12|20.62|21.35|21.63|21.19|20.84|20.81|20.89|20.48|20.95|20.15|20.3|20.06|20.2|19.29|19.5|18.93|19.08|19.3|20.52|20.39|20.3|21.37|20.95|20.42|19.49|20.01|19.69|19.93|19.43|19.29|19.32|19.51||19.6|20.15|19.73|19.8|19.96|20.22|19.5|19.09|18.3|19.56|19.73|19.52|19.32|19.21|18.49|18.41|18.46|18.37|18.38|17.61|17.68|18.43|18.58|18.64|18.99|18.64|18.04|18.08|17.84|17.22|17.34|17.24|16.58|16.28||15.51|15.52|15.58|||15.35|15.36|15.44|15.16|14.47|14.52|15.06|15.12|15.14|15.28|15.7|15.64|16.09|16.23|15.68|15.22|15.49|15.14|15.16|15.86|15.61|16.52|16.52|16.23|15.29|15.34|16.09|15.67|15.56|15.72|15.98|16.07|15.87|16.36|16.25|15.59|15.26|15.03|14.85|15.12|14.8|14.6|14.25|14.71|14.81|14.5|14.38|14.36|14.33|14.25|14.43|14.55|14.01|14.26||14.06|13.69|13.31|13.56|13.12|12.73|12.77|12.85|12.56|12.52|12.12|12.13|11.62|10.82|10.78|11.03|11.24|11.47|10.83|11.15|10.61
08841|24488|/equities/centerra-gold-inc|TSX||5.88|6.08|6.04|6.04|5.99|5.97|6.02|6.08|6.26|6.34|6.62|6.55|6.27|8|8.13|7.99|8.04|7.98|8.1||7.97|8.05|7.87|7.73|7.74|7.6|7.84|7.7|7.8|7.7|7.73|7.78|7.69|7.69|7.83|7.74|8.19|8.14|8.19|8.76||8.73|8.96|9.24|9.3|9.17|8.77|9.07|9.03|9.01|9.23|9.25|9.32|9.12|9.53|10.15|9.8|9.98|10.11|10.12|10.3|10.4|10.16|9.87|10.3|10.26|10.43|10.59|10.7||10.39|10.81|10.19|10.19|10.4|10.35|9.97|10.31|10.37|10.49|11|11.25|11.42|11.13|11.35|11.89|11.82|11.48|11.55|11.81|12.09|12.29|12.98|12.84|13.08||13.14|12.84|12.55|12.65|12.41|12.42|12.1|12.43|12.48|12.56|12.29|12.29|12.22|11.99|12.28|12.32|12.34|12.22|12.4|12.1|12.6|12.45|12.53|12.32|13.12|13.32|13.05|12.78|12.82|12.64|12.53|12.69|12.26|12.36|11.8|11.59|11.8|11.68||11.39|11.51|11.3|10.93|10.88|10.85|10.48|10.58|10.67|10.58|10.36|9.94|10.5|10.42|10.26|10.17|10.15|9.97|10.19|10.06|10.18|10.17|10.44|10.36|10.37|10.28|10.5|10.38|10.41|10.3|10.26|10.48|10.8|10.78||9.75|9.75|9.89|||9.73|9.86|9.31|9.33|8.8|8.8|9|8.79|8.78|8.83|8.92|8.96|9.15|9.07|9.12|9.09|9.12|9.29|9.4|9.05|9.18|9.33|9.35|9.2|9.73|9.85|10.5|10.62|10.5|10.78|10.8|10.84|10.62|10.59|10.42|10.1|9.71|9.69|9.48|9.49|9.28|9.63|9.82|9.9|10.02|9.92|9.79|9.72|9.44|9.33|9.53|9.67|9.7|9.38||9.3|9.25|9.59|9.3|9.14|8.86|8.65|8.48|8.76|8.83|8.73|8.78|9.28|9.47|9.32|9.13|9.12|9.35|9.31|9.29|8.79
08842|42759|/equities/canadian-general-investments-ltd|TSX||33.25|33.81|33.67|33.54|33.25|33.83|34.42|34|34.11|33.9|33.8|33.5|33.18|32.5|33|32.71|32.83|32.75|32.34||33.2|32.45|32.1|31.37|31.33|31.89|31.99|31.86|31.94|31.65|31.22|31|31.01|31.35|31.3|31.5|31.87|30.5|31.34|31.5||32.03|32.62|32.6|33.24|32.71|31.65|31.64|33.25|33.25|32.23|31.99|34.59|33.13|33.13|34.5|35.7|36.25|36.2|36.4|36.23|36.8|36.31|36.47||36.61|35.9|35.5|35.78||36|35.55|35.61|36.5|36|35.9|35.05|35.8|35.9|36.25|37.39|37.02|38|37.98|38.45|39|39.18|38.5|38.88|39.17|39.41|40.33|40.6|40.7|40.04||40.01|40.9|40.56|40.25|40.89|40.46|40.66|41.47|41.8|41.01|42.32|42.44|42.22|41.53|41.48|41.9|41.73|41.7|41.87|41.47|40.95|40.49|40.375|39.6|39.12|39.42|39.83|38.38|38.25|39.73|39.82|40.16|39.81|40.3|39.98|39.76|39.05|38.95||39.75|40.175|41|41.7|41.6|43.045|43|43|41.82|41.88|42|41.5|42.04|41.54|40.8|40.17|40.5|40.95|41.1|40.57|42.8|43|43.05|43.15|43|43.3|43.25|43.39|43.11|43.75|43.9|43.9|43.95|44.05||44.05|44.1|44.09||||43.51|43.5|43|43|44|43.76|44.11|43.8|43.84|44.2|43.72|43.8|43.8|43.59|43.17|44.01|43.64|42.81|44.1|44.09|45|43.69|43.41|43.4|43.45|43.25|43.24|43.42|42.31|41|41.015|40.96|41.25|41.43|41.1|40.85|40.79|40.48|40|39.34|39.2|39.15|39.15|39.12|39.26|39.05|39.14|39.15|39|38.7|38.57|38.25|38||38.25|38.32|38|38.1|37.96|38.5|39.055|39|39.11|39.98|39.97|40.05|39.71|39.74|39.38|40.11|40.35|40.35|40|39.91|40.04
08843|24506|/equities/chartwell-seniors-housing|TSX||10.62|10.88|10.68|10.66|10.8|10.96|11|11.03|10.9|10.92|11.21|11.24|11.24|11.23|11.4|11.44|11.46|11.35|11.31||11.38|11.18|11.11|11.14|11.4|11.11|11.11|11.08|11.09|10.84|10.81|10.9|11.05|11.07|11|10.99|11.18|11.09|11.1|11.04||11.15|11.22|11.35|11.46|11.46|11.39|11.23|11.23|11.25|11.2|11.03|11.28|10.91|11.08|11.39|11.68|11.73|11.93|12.01|12.24|12.39|12.3|12.41|12.46|12.49|12.41|12.29|12.35||12.52|12.54|12.25|12.06|11.98|12.02|11.77|11.8|11.73|12.04|11.93|11.85|12.04|11.84|11.9|12.2|12.53|12.45|12.61|12.77|12.71|13|13|13.02|12.84||13.01|13.01|12.97|13.18|13.1|12.9|13.05|12.98|12.75|12.69|12.4|12.38|12.57|12.52|12.56|12.35|12.5|12.41|12.33|12.49|12.58|12.35|12.12|12.1|12.17|12.14|11.93|11.82|11.81|11.91|11.97|12.23|12.24|12.17|12.17|12.2|12.34|12.33||12.27|12.43|12.55|12.48|12.43|12.65|12.69|12.82|12.7|12.54|12.27|12.16|12.27|12.42|12.43|12.32|12.13|12.22|12.27|12.2|12.25|12.46|12.41|12.33|12.26|12.1|12.2|12.27|12.38|12.17|12.32|12.21|12|12.17||11.82|11.81|11.78|||11.6|11.6|11.44|11.31|11.04|11.26|11.23|11.27|11.21|11.27|11.31|11.33|11.29|11.35|11.28|11.06|11.1|10.87|11.03|11.4|11.61|12.03|11.84|11.79|11.85|11.83|11.96|12.13|12.04|11.99|11.79|12.4|12.2|12.35|12.4|12.48|12.13|12.1|12.05|12|11.94|11.92|11.94|12.12|12.22|12.35|12.29|12.29|12.26|12.09|11.89|11.79|11.77|11.64||11.55|11.68|11.51|11.46|11.64|11.89|12.06|12.2|12.1|12.33|12.32|12.43|12.55|12.48|12.32|12.65|12.6|12.68|12.73|12.68|12.69
08844|24483|/equities/cogeco-cable-inc|TSX||83.47|84.22|83.75|83.15|83.95|84.99|84.84|84.76|86.28|84.96|85.31|84.15|82.96|82.06|82.95|83.34|83.51|82.13|81.94||82.89|83.68|85.17|84.96|85.88|85.65|85.65|84.51|83.85|82.5|82.17|85.82|86.62|89.22|88.02|89.2|88.11|89.22|89.52|89.2||87.07|88.1|91.52|90.78|90.32|87.63|89.34|90.63|91.08|90.87|90.23|94.06|95.47|96.13|97.47|98.08|98.15|99.47|99.71|100.02|100.17|104.43|105.25|105.98|106.15|105.7|105.53|103.19||102.92|102.18|102.46|102|101.35|100.37|96|95.56|96.4|96.44|95.65|97.21|98.32|99.51|99.83|105.5|108.11|107.6|108.15|110.9|110.94|112.78|113.76|113.36|113.3||110.79|107.38|107.85|105.94|106.79|106.76|106.13|104.36|104.66|103.61|103.48|104.92|103.53|102.59|102.6|102.5|103.02|103.36|102.34|100.99|103.09|103.06|101.57|103.35|103.19|103.45|104.92|105.01|104.61|101.9|100.74|101.21|100.8|101.2|101.98|100.9|102.85|104.33||104.72|104.84|105.38|105.4|105.59|105.42|105.24|105.13|104.32|102.96|103.21|102.75|103.84|103.62|104.34|101.03|96.89|96.61|97.82|97.95|97.55|99.78|100.5|97.9|99.46|98.7|99.61|99.23|102.04|102.65|100.86|99.9|100.3|100.16||100.73|100.42|99.72|||100.11|99.1|99|98.5|97.43|98.62|96.92|96.47|97.07|98.44|98.81|99.3|100.31|99.16|99.67|99.94|98.95|97.09|97.63|98.92|99.47|100.9|99.75|99.44|98.44|98.95|99.13|99.74|100.46|100.78|104.03|106.25|105.98|106.64|106.71|105.97|105.65|105.39|105.13|105.22|106.29|108.16|106.7|107.28|107.07|108.41|108.1|108.4|108|107.76|107.9|107.99|108.31|109.86||111.37|113.08|112.5|112.25|112.21|112.12|112.56|114|114.25|113.45|113.55|113.71|113.99|114.1|114.05|114.32|114.94|114.83|114.75|114.77|114.89
08845|24541|/equities/firstservice|TSX||158.18|162.91|159.64|158.28|159.5|163.7|167.86|167.85|168.4|168.35|169.59|163.15|158.46|154.13|159.01|158.62|157.6|161.49|158.2||159.92|159.54|158.9|157.36|156.94|156.73|157.18|155.38|154.12|152.05|147.27|143.26|148.9|148.74|144.88|148.33|149.67|144.37|146.4|144.31||141.03|139.41|140|139.17|141.01|140.13|136.22|134.83|133.75|132.71|126.3|133.04|132.86|133.95|139.69|143.06|147.31|149.39|147.95|148.01|148.78|146.41|153.93|151.13|149.62|146.44|141.87|141.58||144.09|142.74|141.49|145.89|143.86|144.37|138.79|137.69|141.08|136.91|141.19|142.75|144.5|139.76|136.58|141.85|145.71|145.01|148.76|152.43|151.54|154.61|156.81|157.23|154.12||154.3|158.22|156.18|156.43|154.84|155.35|157.44|161.98|165.28|163.33|162.94|162.09|164.93|160.94|160.62|161.46|163.66|167.53|162.98|163.91|165.62|165.29|157.13|158.17|159.2|158.79|161.13|153.69|155.62|158.12|162.64|165.67|166.88|174.05|177.42|177.1|179.57|184.38||188.88|190.95|198.51|191.85|191|191.5|196.29|196.95|194.58|191.01|190.14|190|190.21|187.64|185.44|179.46|179.36|178.01|174.83|175.96|173.11|175|174.4|173.7|175|174.1|176.4|178.75|180.81|175.74|179.69|181.09|180.69|185.38||188.38|188.69|188.17|||185.38|186.63|187.58|184.72|177.78|184.79|183.9|183.73|184.48|181.68|180.44|182.09|180.9|179.76|176.41|175.12|178.96|172.55|172.46|179.81|178.41|184.9|183.64|180.65|182.7|183.54|179.29|178.9|179.17|181.99|181.26|179.33|176.76|183.36|182.98|182.18|178.81|178.02|175.13|178.43|179.54|181.8|182.42|180.87|178.99|178.79|177.91|176.1|174.77|174.73|173.49|172.38|172.05|169.59||166.13|166.7|161.75|163.9|161.39|164.78|162.13|162.85|163.05|161.5|165.21|162.8|165.36|163.77|161.7|165.78|166.83|166.34|168.1|168.45|167.94
08846|24510|/equities/cominar-reit|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|11.74|11.7|11.71|11.73|11.74|11.73||11.64|11.65|11.65|11.66|11.66|11.66|11.66|11.67|11.68|11.67|11.68|11.68|11.66|11.68|11.69|11.67|11.65|11.68|11.65|11.67|11.63|11.61|11.67|11.68|11.68|11.67|11.68|11.68|11.68|11.68|11.7|11.69|11.68|11.69||11.69|11.68|11.68|||11.68|11.68|11.71|11.71|11.52|11.4|11.4|11.46|11.45|11.46|11.42|11.48|11.5|11.47|11.41|11.42|11.45|11.49|11.48|11.58|11.6|11.61|11.63|11.62|11.62|11.61|11.64|11.65|11.65|11.64|11.64|11.65|11.64|11.61|11.62|11.63|11.59|11.59|11.7|11.64|11.55|11.5|11.49|11.58|11.61|10.36|10.34|10.52|10.39|10.19|10.1|10.21|10.25|10.15||10.05|10.14|9.89|9.88|9.91|10.06|9.99|10.07|9.88|10.1|10.23|10.32|10.44|10.24|10.18|10.46|10.55|10.6|10.54|10.38|10.32
08847|40463|/equities/constellation-software-inc|TSX||2025|2079.45|2062.3899|2088.5601|2112.5901|2139.45|2172.3201|2175|2206.23|2189.48|2150|2112.0901|2124.3301|2104.29|2143.96|2150.51|2168.8101|2145.6699|2105.1001||2178.3601|2110.02|2094.0801|2056.3899|2072.52|2058.76|2044.92|2023.33|1956.16|1908.72|1917.84|1924.2|1915.02|1915|1958.8|1993.1801|1972.5699|1922.25|1935.23|1929.99||1910.87|1919.8|1942.34|1946.11|1948.66|1879.17|1835.01|1857.6|1857.72|1831.75|1816.3199|1854.1899|1859.47|1887.79|1872.15|1929.53|1888.3199|1913.6801|1935.08|1910.28|1954.9399|1941.9399|1990.74|2007.58|1969.0699|1955.92|1960.9|1942.16||1982|1954.63|1938.54|1957.09|1946.4|1925.64|1893.91|1934.74|1889.13|1922.75|1979.25|1985.42|2021.78|2059.27|2035.1801|2021.87|2070.3401|2100|2095|2144.6399|2053.3401|2129.8501|2186.2|2272.6201|2229.1699||2179.5901|2229.76|2177|2134.5601|2149.9099|2200.8501|2200|2240.98|2249.24|2175.6299|2137|2137|2151.3|2117.79|2090.2|2123.77|2163.6001|2192.24|2155.6101|2157.45|2160.8201|2126.5901|2043.21|2037.5699|2048.03|2100.8501|2122|2053|2096.24|2093.96|2168.29|2149.73|2136.76|2136.1599|2113.5601|2095|2028.41|2085.5901||2058.8301|2046.84|2092.1299|2115.8101|2126.3501|2129.5601|2177|2208.6899|2173.6101|2150.29|2169.54|2107.1101|2218.4299|2189.71|2189.3501|2088.4299|2027.65|2068.3101|2019.99|2080.97|2062.5701|2042.59|2066.6799|2107|2173.5701|2126.0801|2145|2187.53|2177.0601|2164.4199|2144.5|2162.8999|2198.74|2329||2346.9399|2368.6899|2372.76|||2325|2323.3899|2290.01|2255.0601|2188.05|2230.6899|2186.98|2252.5701|2200|2175.0801|2182.1201|2178.3401|2194.99|2227.75|2188.8201|2146.53|2171.8899|2140.8999|2173.6899|2205.3201|2194.8601|2232.1499|2225.0801|2192.99|2204|2249.95|2227.77|2229.6699|2203.8101|2165.04|2192.79|2156.03|2169.3999|2189.05|2198.0901|2157.8701|2162.53|2173.8999|2190.48|2185.7|2174.99|2231.52|2173.8301|2219.1201|2246.0801|2244.3601|2242.74|2212.6201|2201.72|2223.53|2165.1699|2172.22|2131.73|2089.25||2084.53|2117.4299|2071.5601|2037.38|2061.8301|2090.95|2075.02|2076.6599|2095.8101|2154.4199|2177.54|2196.75|2174.8999|2185.46|2196.1899|2181.3201|2196.98|2196.48|2184.4199|2189.1499|2220.3101
08848|1123081|/equities/converge-tech|TSX||5.82|6.26|6.38|6.25|6.19|6.6|6.75|6.98|7.2|7.41|7.38|7|7.1|5.89|6.23|6.1|6.11|6.13|6.06||5.94|5.7|5.51|5.39|5.72|5.8|5.85|5.76|5.7|5.47|5.22|5.11|5.18|5.18|5.38|5.64|5.4|5.04|5.27|5.08||5.13|5.3|5.39|5.46|5.64|5.58|5.46|5.61|5.8|5.79|5.72|6.06|5.95|6.1|6.61|6.87|7.09|7.2|7.23|7.28|7.41|7.31|7.54|8.05|7.59|7.14|6.97|6.82||7.19|7.25|6.61|7.16|6.74|6.15|6.09|6.71|7.23|7.57|8.11|7.77|8.56|8.43|8.55|8.63|9.05|9.15|8.76|9.07|8.53|8.97|9.01|9.1|8.91||9.1|9.09|8.71|8.95|9.18|9.85|9.85|10.21|10.29|10.36|10.23|10.39|10.38|9.79|9.52|10.11|10.25|10.66|10.89|10.58|10.2|9.52|9.12|9.14|9.19|9.36|9.44|8.9|8.81|9.15|9.49|9.74|9.16|9.45|9.71|9.72|9.44|9.93||10.14|9.97|10.5|10.9|10.58|10.78|11.06|11.41|10.8|10.65|10.32|9.7|10.03|10.43|9.97|9.46|8.86|8.99|8.7|8.38|8.39|8.72|8.64|9.05|9.6|9.44|9.71|10.1|10.1|10.02|10.36|10.32|10.45|10.83||10.87|10.95|10.67|||10.77|10.76|10.78|10.93|10.28|10.65|10.72|11.22|11.34|11.63|11.83|11.71|11.9|11.83|11.09|10.79|11.25|10.85|10.87|10.81|10.98|11.33|11.27|11.25|11.83|12.23|11.74|11.82|11.46|11.05|11.08|11.07|10.73|10.98|10.86|11.51|11.52|12.03|12.04|12.01|11.88|11.8|11.78|12.44|12.06|12.16|11.8|11.03|10.77|10.34|9.88|9.82|9.54|9.18||9.22|9.36|9.36|9.38|9.59|10.21|10.36|10.24|10.25|11.17|12.02|12.4|12.2|12.1|11.88|12.11|12.13|12.15|12.56|12.11|12.29
08849|24493|/equities/corus-entertainment-inc|TSX||3.78|3.89|3.74|3.81|3.79|3.89|3.94|3.94|4.03|3.93|4.01|3.97|3.91|3.83|3.78|3.8|3.84|3.82|3.71||3.76|3.73|3.69|3.6|3.69|3.72|3.81|3.75|3.72|3.58|3.47|3.42|3.57|3.58|3.52|3.62|3.66|3.64|3.69|3.63||3.53|3.67|3.98|4.07|3.99|3.82|3.95|4.09|4.05|3.89|3.92|4.06|4.02|4.09|4.21|4.32|4.39|4.4|4.46|4.33|4.5|4.47|4.47|4.47|4.4|4.34|4.22|4.13||4.05|4.14|4.18|4.3|4.14|4.04|3.98|3.88|3.92|3.96|4.09|4.25|4.33|4.21|4.14|4.21|4.27|4.28|4.26|4.36|4.43|4.49|4.55|4.5|4.48||4.52|4.54|4.51|4.56|4.63|4.74|4.77|4.79|4.83|4.9|4.92|4.94|4.96|4.9|4.92|4.89|4.97|5.08|5.03|5.1|5.06|4.99|4.96|4.99|5|5.04|5.09|5.08|4.97|5.09|5.11|5.04|4.98|5.08|5.1|4.93|4.95|4.98||5.09|5.15|5.21|5.22|5.13|5.18|5.21|5.13|5.16|5.13|5.22|5.12|5.16|5.16|5.03|4.94|4.82|4.84|4.94|4.96|4.96|5.11|5.19|5.24|5.27|5.3|5.27|4.97|4.96|4.89|4.83|4.71|4.72|4.84||4.76|4.74|4.67|||4.71|4.63|4.59|4.48|4.47|4.46|4.55|4.48|4.51|4.62|4.81|4.83|4.85|4.82|4.82|4.72|4.82|4.72|4.93|5.19|5.24|5.37|5.38|5.36|5.3|5.35|5.4|5.57|5.62|5.63|5.73|5.69|5.51|5.57|5.53|5.55|5.51|5.56|5.63|5.76|5.61|5.63|5.5|5.6|5.74|5.53|5.82|5.89|5.77|5.67|5.71|5.71|5.75|5.8||5.72|5.74|5.66|5.7|5.65|5.74|5.68|5.74|5.76|5.86|5.79|5.75|5.71|5.66|5.71|5.85|5.87|5.94|5.87|5.96|6
08850|24502|/equities/crescent-point-energy-corp|TSX||10.29|10.26|10.51|10.29|9.88|9.91|10|9.61|9.37|9.65|9.8|9.74|9.24|9.14|9.18|9.08|8.6|9.18|9.89||10.13|9.88|9.57|9.42|9.41|8.93|9.17|9.57|9.45|9.13|8.64|8.44|8.62|8.6|9.02|9.15|9.43|8.34|8.84|9.62||9.15|9.37|10.14|9.65|9.07|8.74|9.83|10.8|10.57|10.25|11.06|11.83|12.01|12.51|13.11|13.25|13.46|13.01|12.35|12.08|11.82|11.37|11.2|11.35|11.19|10.96|10.8|10.31||9.71|9.76|9.58|9.81|9.59|9.19|8.77|8.66|8.5|8.4|9.54|9.46|9.62|9.28|8.9|8.9|9.12|8.73|8.55|8.53|8.93|9.39|9.8|9.65|9.98||9.44|9.28|9.01|8.86|9.18|8.78|8.59|8.96|9.52|9.21|9.06|9.24|9.31|9.37|9.76|9.41|9.4|9.22|9.18|8.74|8.85|8.51|8.45|8.53|9.2|9.37|9.3|9.69|9.73|9.51|9.22|9.46|9.35|9.07|8.75|8.28|8.25|8.18||8.24|8.56|8.47|8.45|8.37|8.55|8.25|8.18|7.87|8.34|8.44|8.48|8.52|8.52|8.19|8.17|8.15|8.18|8.19|7.77|7.69|8|8.17|8.17|8.36|8.32|8.03|8.45|8.06|7.84|7.7|7.63|7.44|7.2||6.75|6.65|6.64|||6.19|6.13|6.09|5.98|5.7|5.69|6|6.04|6.07|6.45|6.74|6.73|6.72|6.73|6.14|5.69|5.62|5.48|5.5|5.73|5.64|6.18|6.18|6.16|5.78|5.56|5.83|5.78|5.88|5.86|5.89|5.85|5.86|6.08|6.02|6.05|6|6.03|6.15|6.32|6.22|6.2|6.06|6.27|6.3|6.23|6.12|6.27|6.16|6.16|6.28|6.34|6.08|6.2||6.42|6.3|6.12|6.33|6.17|5.98|5.84|5.81|5.74|5.88|5.34|5.16|5.02|4.84|4.79|4.97|5.07|5.33|5.01|4.92|4.3
08851|977870|/equities/ct-real-estate-investment-trust|TSX||16.6|16.79|16.61|16.56|16.87|17.07|17.04|17.13|17.31|17.17|17.18|17.09|17.13|17.01|16.97|16.75|16.95|16.86|16.76||17|16.77|16.59|16.46|16.51|16.27|16.12|15.95|16.06|15.8|15.61|15.6|16.02|16.09|16.23|16.35|16.52|16.53|16.46|16.69||16.57|16.48|16.42|16.36|16.21|16.07|15.83|16|15.97|15.54|15.35|16.18|15.92|16.44|16.73|16.98|17.22|17.38|17.32|17.48|17.44|17.39|17.52|17.42|17.39|17.15|17.02|17.06||17.02|17.13|17.19|17.47|17.27|17.17|16.77|16.57|16.88|16.82|17.32|17.5|17.73|17.37|17.16|17.75|18.15|17.84|17.95|18.01|18.16|18.27|18.36|18.25|17.93||17.88|17.83|17.71|17.84|17.87|17.56|17.53|17.63|17.4|17.63|17.68|17.8|17.9|17.82|17.78|17.76|18.07|18.4|18.14|18.26|18.22|18.1|17.63|17.27|17.5|17.28|17.13|16.96|17.03|17.26|17.34|17.25|17.23|16.94|17.08|16.94|17.06|17.11||17.02|17.15|17.26|17.24|17.02|17.18|17.3|17.26|17.05|16.96|17.1|17.06|17.07|16.93|16.95|16.89|16.58|16.6|16.44|16.43|16.55|16.81|16.9|17.02|16.96|16.81|17.02|16.87|16.85|16.8|16.89|16.94|16.95|17.11||17.32|17.27|17.25|||16.99|17.02|16.89|16.8|16.63|16.8|16.79|16.83|16.66|16.82|16.78|16.95|16.95|16.94|16.89|16.58|16.79|16.5|16.57|17.31|17.41|17.7|17.43|17.41|17.5|17.71|17.78|17.74|17.92|17.94|18.01|18.05|18.17|18.37|18.06|18.1|18.09|17.95|17.63|17.68|17.75|17.85|17.67|17.58|17.64|17.64|17.7|17.65|17.57|17.41|17.54|17.56|17.49|17.38||17.21|17.35|17.22|17.17|17.17|17.2|17.03|17.19|17.15|17.6|17.65|17.79|17.91|17.78|17.56|17.95|17.8|17.71|17.7|17.6|17.57
08852|24856|/equities/descartes-systems-group-inc|TSX||90.13|92.2|91.33|91.66|91.52|91.78|93.17|92.51|93.68|92.15|91.57|90.24|91.58|92.08|93.31|92.49|92.19|90.54|87.87||88.46|87.04|86|84|84.18|87.96|89.02|87.5|86.02|84.82|83.73|82.9|80.66|81.4|83.07|85.53|86.12|83.77|84.8|80.14||79.99|80.18|80.42|79.73|84.62|83.04|78.83|78.7|78.75|78.03|76.42|78.14|76.47|77.68|78.57|79.16|80.33|80.26|80.33|79.15|79.56|77.09|75.05|77.5|76.95|76.71|75.74|76.01||78.13|77.04|76.63|77.5|77.09|77.46|74.45|74.38|74.56|73.84|74.55|75.45|81|80.71|79.97|79.79|81.09|79.86|79.4|81.48|79.52|79.39|79.09|78.88|76.04||77.3|80.5|80.76|82.57|85.35|88.23|89.03|93.41|93.27|91.13|91.53|93.39|95.26|94.3|92.2|95.49|96.52|98.97|96.3|97.34|94.86|96.68|90.85|91.61|90.26|93.84|94.16|91.75|89.95|87.81|86.3|90.63|89.96|90.32|89.4|89.82|85.89|88.9||88.17|88.63|89.92|91.54|90.53|91.07|91.63|92.06|90.74|88.41|89.94|88.23|90.76|91.3|92.48|89.08|84.44|85.6|85.59|87.7|85.56|85.38|84.64|86.33|88.81|88.38|88.93|91.51|94.27|91.94|95.12|98.16|96.64|98.06||104.62|105.21|105.48|||103.24|103.48|102.58|101.91|98.87|98.41|98.21|99.15|97.36|98.89|98.7|98.15|100.56|100.01|98.51|98.44|103.41|100.38|102.71|106.1|106.33|106.59|105.38|106.86|110.14|113.79|112.8|114|113.11|110.4|110.19|108.2|107|108.33|106.66|102.48|102.97|102.63|103.24|101.99|101.07|101.18|99.85|100.13|100.97|101.24|102.93|101.84|103.06|103.11|103.12|104.41|103.78|101.42||100.7|101.44|98.81|98.5|98.85|102.06|103.1|101.73|102.9|104.35|109.12|108.02|109.39|107.47|105.7|106.6|104.53|105.37|104.6|106.3|107.99
08853|1162029|/equities/docebo-inc|TSX||38.47|41.12|40.68|39.85|39.33|40.73|43.64|44.24|46.79|47.03|46.6|46.8|45.68|44.55|46.29|45.55|45.17|44.03|40.31||40.53|38.92|39.03|37.14|38.48|38.67|39.85|39.09|35.77|34.48|34.97|35.2|35.54|35.24|36.61|39.48|39.29|38.54|38.21|35.66||36.97|37.16|38.32|40.15|42.15|38.72|37.63|34.94|34|33.46|32.57|35.57|35.83|36.19|39.65|40.7|41.89|41.98|42.61|41.66|43.55|41.65|43.17|45.09|44.17|43.42|42.68|42||45.17|44.03|42.02|42.64|39.27|42.23|38.75|44.44|47.3|47.86|52.07|53.52|60.21|57.21|57.39|55.01|58.45|55.87|56.08|58.42|57.67|58.4|60.6|62.26|61.2||61.64|62.99|62.08|60.81|61.69|61.66|61.04|61.88|64.55|63.64|64.62|63.68|65.62|62.23|61.04|62.37|62.17|63.19|62|61.81|60.17|58.04|53.11|49.39|51.92|55.41|58.11|54.14|51.87|55.2|56.21|62.85|65.38|66.66|65.34|64.78|60.92|63.74||63.08|66.58|70.86|71.41|70.78|69.69|70.67|69.93|69.15|68.19|68.26|66.66|67.49|72.57|71.84|68.71|66.38|66.45|65.03|67.28|65.78|66.53|64.67|65.27|69.77|70.15|69.02|70.3|68.32|65.73|67.09|69.47|70.47|80.71||84.87|88.22|85.62|||86.82|87.25|86.42|86.95|82.31|84|79.56|83.78|82.49|84.58|86.13|84.15|84.75|87.73|82.51|80.75|85.04|84.49|91.41|94.07|90.64|90.77|92.15|87.36|89.67|97.39|96.81|95.85|95.78|90|91.26|87.83|92.11|94.57|92.65|90.04|90.43|94.24|95.14|95.84|92.64|92.6|95.18|99.57|101.65|97.85|101.26|98.54|97.94|94.78|95.37|96.23|94.06|89.53||90.05|93.63|90.35|88.73|86.61|93.78|92.49|92.32|93.55|98.2|105.87|106.9|111.45|111.6|111.85|110.7|117.1|113.77|107|105.14|107
08854|24521|/equities/dollarama-inc|TSX||80.48|82.1|81.96|81.68|81.48|80.35|80.73|81.78|82.23|81.16|79.25|78.77|78.2|76.45|76.07|76.01|77.64|76.28|76.4||77.61|78.32|77.9|77.03|77.45|77|76.85|76.37|76.08|76.77|76.2|76.65|76.47|75.54|77.14|78.29|76.3|74.43|76.28|75.49||74.12|74.99|75.01|75.76|74.95|74.23|74.3|73.6|73.12|71.99|70.46|72.44|72.28|71.76|71.43|72.77|73.49|69.81|69.8|70.12|71.84|71.99|73.36|72.27|71.41|70.12|68.69|68.18||68.3|66.02|65.92|71.11|71.97|71.44|70.54|68.12|69.74|70.17|70.54|70.46|71.99|71.85|71.55|71.42|72.9|73.16|72.87|74.63|73.58|75.5|75.48|75.14|73.14||73.12|73.5|72.65|73.6|73.75|75.87|75|74.64|72.29|72.42|70.9|71.19|68.72|67.74|67.53|67.9|68.71|68.9|68.82|69.02|70.49|70.62|69.21|68.56|69.31|69.13|68.87|66.99|67.98|66.66|65.66|65.9|65.18|65.5|65.28|64.76|64.27|64.41||64.29|64.17|64.81|64|63.71|64.6|66.54|68.25|67.27|65.79|66.9|66.27|65.95|65.81|65.59|64.39|63|61.43|61.4|61.83|61.62|61.78|63.08|63.65|63.29|63|63.82|63.34|62.77|61.8|61.86|61.51|62.14|63.41||63.31|63.2|63.61|||63.1|63.06|62.78|62.4|62.41|62.07|60.96|60.17|59.22|59.66|58.44|58.48|57.3|57.51|57.85|56.03|56.01|54.31|55.18|56.41|55.98|57.41|57.23|56.81|56.86|57.48|57.42|57.51|57.7|58.09|58.31|58.72|58.53|58.19|57.78|57.51|57.46|56.16|56.48|56.31|55.94|55.89|55.62|56.08|56.75|56.13|56.71|56.84|57.6|57.54|57.11|56.65|55.87|55.15||55.76|55.19|54.5|54.31|53.96|54.44|54.94|55.41|55.58|56.89|57.22|57.9|57.65|56.93|56.35|55.96|56.25|55.73|56.12|55.38|55.41
08855|42826|/equities/dundee-industrial-real-estate-it|TSX||12.1|12.22|12.11|12.08|12.34|12.44|12.71|12.84|13|12.99|13.04|12.91|12.99|12.73|12.8|12.51|12.57|12.68|12.36||12.62|12.36|12.16|12.35|12.47|12.37|12.3|12.08|12.19|11.99|11.81|11.89|12.12|12.09|12.04|12.06|12.13|12.06|12.19|12.14||12.08|11.99|12.07|12.18|12.21|12.1|12.08|12.24|12.23|11.92|11.92|12.55|12.25|12.57|13.03|13.37|13.47|13.77|13.74|13.9|14.19|14.08|14.21|14.08|14.18|13.99|13.86|13.89||13.86|13.81|13.84|14.12|14.1|14.14|13.77|13.59|13.49|13.45|14.04|14.24|14.54|13.9|13.96|14.96|15.87|15.62|15.63|15.7|15.76|15.82|16|15.99|15.64||15.68|15.7|15.5|15.48|15.76|15.63|15.44|15.72|15.81|16.13|16.14|16.21|16.39|16.09|15.97|16.05|16.25|16.49|16.38|16.62|16.75|16.37|16.07|16.11|16.46|16.09|16.02|15.72|15.9|16.26|16.46|16.29|16.3|16.84|16.94|16.77|16.99|16.8||16.29|16.26|16.18|15.99|15.86|16|16.16|16.13|15.98|16.09|16.08|16.02|16.08|16|15.77|15.67|15.48|15.6|15.62|15.58|15.88|16.14|16.33|16.43|16.44|16.26|16.39|16.48|16.62|16.34|16.47|16.55|16.6|16.9||17.22|17.16|17.02|||16.85|16.9|16.89|16.77|16.46|16.78|16.57|16.48|16.36|16.54|16.54|16.65|16.68|16.7|16.52|16.39|16.54|16.32|16.25|16.77|16.66|17.07|16.96|16.85|16.69|16.8|16.75|16.74|16.83|16.77|16.72|16.84|17.03|17.2|17.12|17.39|17.43|17.31|16.88|16.89|16.95|16.85|16.8|16.82|16.91|16.9|16.82|16.73|16.8|16.72|16.54|16.48|17.04|16.64||16.52|16.49|16.25|16.2|16.26|16.26|16.2|16.28|16.29|16.52|16.58|16.75|16.9|16.91|16.81|17.18|17.19|17.06|17|17.03|16.97
08856|24515|/equities/dundee-reit|TSX||18.81|18.95|18.84|18.82|19.12|19.49|19.65|19.69|20.02|19.93|19.95|19.88|19.8|19.52|19.78|19.71|20.25|20.28|20.11||20.43|20.02|19.68|19.65|19.9|19.72|19.43|19.39|19.37|19.03|18.76|18.75|19.07|19.31|19.29|19.37|19.62|19.43|19.38|19.39||19.38|19.21|19.47|19.42|19.67|19.29|19.59|19.65|19.64|19.11|19.07|19.88|19.6|19.77|20.87|21.5|21.9|22.36|22.45|22.8|23|23.04|23.28|23.38|23.33|23.03|23.2|23.17||23.08|23.13|23.2|23.55|23.43|23.28|22.85|22.67|22.6|22.46|23.75|24.18|24.92|24.58|24.46|26|26.51|26.2|26.31|26.5|26.6|26.73|27.05|27.17|26.83||27.14|27.2|26.71|26.9|27.36|27.14|26.9|27.41|27.65|27.94|27.87|28.3|28.6|28.24|28.4|28.27|29.01|29.21|29|29.74|30.1|30|29.25|28.35|28.76|28.54|28.23|27.6|27.42|27.28|27.17|27.01|26.5|26.14|26.14|25.74|25.88|25.81||25.45|25.33|25.43|25.23|24.42|24.62|24.62|24.55|24.5|24.6|24.54|24.44|24.61|24.58|24.58|24.2|24.08|24.12|24.05|24.16|24.55|25.05|25.04|25.02|24.94|24.83|24.95|24.5|24.72|24.65|24.79|24.56|24.35|24.46||24.63|24.45|24.29|||23.85|23.83|23.82|23.68|23.02|23.82|23.52|23.34|22.85|22.81|22.7|22.71|22.66|22.62|22.45|22.04|21.73|21.45|21.63|22.5|23.04|23.96|23.82|23.54|23.66|23.69|23.8|23.81|23.94|24.15|24.05|24.05|24.13|24.28|24.06|24.23|23.87|23.92|23.45|23.42|23.35|23.63|23.52|23.67|23.65|23.62|23.81|23.9|23.72|23.62|23.89|24.15|24.12|23.61||23.75|23.68|23.69|23.4|23.39|23.29|23|23.02|23|23.13|23.18|23.34|23.35|23.04|22.91|23.29|23.3|23.1|22.92|23|22.98
08857|24522|/equities/dundee-precious-metals-inc|TSX||6.23|6.46|6.42|6.39|6.31|6.33|6.5|6.45|6.6|6.63|6.86|6.67|6.7|6.7|6.71|6.51|6.5|6.23|6.45||6.19|6.38|6.23|6.12|5.96|6|6|5.81|6.07|5.91|5.81|5.89|5.93|5.86|6.01|6.04|6.14|5.98|6.18|6.49||6.41|6.54|6.71|6.98|6.95|6.76|7.19|7.37|7.07|7.18|7.47|7.23|7.18|7.37|7.79|7.38|7.6|7.68|7.72|7.7|7.95|7.54|7.49|7.89|7.82|7.83|7.84|7.79||7.74|7.77|7.26|7.44|7.36|7.4|7.28|7.59|7.64|7.6|7.81|7.74|7.86|7.42|7.26|7.44|7.38|7.21|7.27|7.36|7.45|7.71|7.97|7.83|7.96||7.97|7.93|7.85|7.86|7.8|7.56|7.43|7.4|7.66|7.69|7.46|7.67|7.57|7.56|7.82|7.87|7.87|7.69|8|7.85|7.91|7.69|7.67|7.72|7.89|8.13|7.88|7.7|7.67|7.89|7.81|7.63|7.78|7.5|7.43|7.46|7.57|7.51||7.97|8.36|7.93|7.74|7.84|7.91|7.56|7.81|7.88|7.79|7.59|7.43|7.47|7.54|7.47|7.4|7.32|7.39|7.8|7.66|7.61|7.86|8.07|7.56|7.59|7.61|7.72|7.85|7.73|7.51|7.33|7.44|7.72|7.69||7.82|7.65|7.66|||7.67|7.57|7.48|7.41|7.37|7.37|7.37|7.13|7.15|7.2|7.37|7.37|7.74|7.68|7.68|7.7|7.6|7.8|8.13|8.02|8.09|8.25|8.38|8.44|8.79|9.01|9.25|9.34|9.24|9.36|9.56|9.15|8.96|8.64|8.57|8.45|8.19|8.12|8.14|8.18|8.14|8.42|8.5|8.47|8.39|8.33|8.2|8.2|8.15|8.07|8.14|8.09|8.29|8.1||8.15|8.3|8.27|7.9|7.84|7.65|7.62|7.4|7.65|7.88|8.07|7.85|7.92|7.97|7.95|7.88|7.86|8.13|8.25|8.1|7.59
08858|991134|/equities/ecn-capital-corp|TSX||5.88|6.28|6.7|6.61|6.58|6.82|7.05|7|7.03|6.93|7.13|6.67|6.74|6.69|6.73|6.28|6.22|6.12|5.91||5.98|5.8|5.63|5.58|5.78|5.7|5.77|5.87|5.83|5.69|5.49|5.39|5.48|5.52|5.53|5.51|5.54|5.55|5.52|5.46||5.51|5.51|5.64|5.82|5.88|5.79|5.84|5.84|5.77|5.68|5.75|6.15|6.04|6.14|6.28|6.5|6.7|6.64|6.63|6.45|6.5|6.25|6.07|6.06|6.08|5.9|5.77|5.84||5.83|5.99|5.93|6.07|6.12|6|5.53|5.75|5.74|5.85|6|6.1|6.17|5.99|5.95|5.82|5.91|5.87|5.83|6.14|5.93|6.31|6.34|6.24|6.01||6.06|6.13|6.11|6.02|6.36|6.35|6.46|6.51|6.55|6.52|6.67|6.74|6.76|6.63|6.56|6.57|6.64|6.7|6.62|6.65|6.67|6.45|6.34|5.85|5.9|5.81|5.71|5.61|5.72|5.87|5.92|5.91|5.68|5.71|5.75|5.62|5.75|5.87||5.81|5.88|5.96|5.87|5.82|5.91|5.94|5.98|5.75|5.59|5.41|5.37|5.34|5.4|5.34|5.16|5.16|5.28|5.22|5.26|5.28|5.46|5.56|5.68|5.77|5.66|5.63|5.68|5.77|5.5|5.47|5.39|5.33|5.35||5.34|5.29|5.34|||5.31|5.34|4.71|4.6406|4.5364|4.5904|4.5981|4.5788|4.4631|4.4168|4.4631|4.4438|4.4593|4.5287|4.359|4.1545|4.1699|4.0774|4.0967|4.0812|4.0774|4.1237|4.1044|4.1352|4.1352|4.1738|4.1892|4.1892|4.2047|4.2085|4.2664|4.2432|4.2008|4.197|4.2278|4.2625|4.2317|4.2702|4.197|4.1699|4.1507|4.1545|4.1507|4.2047|4.2625|4.2471|4.2162|4.2085|4.2085|4.1854|4.1545|4.2008|4.1468|4.1198||4.1854|4.197|4.1237|4.1391|4.0619|4.1198|4.0272|4.0311|4.0156|4.0272|4.0735|4.0774|4.0812|4.0735|4.1275|4.1854|4.2162|4.2124|4.1738|4.1661|4.0928
08859|40485|/equities/element-financial-corp|TSX||16.12|16.4|16.75|16.84|16.86|17.2|17.4|17.5|17.49|17.39|17.25|16.71|15.15|15|15.09|15.11|15.16|14.84|14.7||14.7|14.58|14.24|14.08|14.28|14.17|14.23|14.42|14.14|13.96|13.77|13.68|13.8|13.84|13.79|13.89|13.84|13.73|13.47|13.41||13.42|13.13|13.15|13.37|13.32|13.14|13.17|13.19|13.1|12.92|13.16|13.5|13.34|13.46|13.6|13.8|13.82|14.17|13.85|13.8|14.16|14.15|14.09|13.99|14.03|13.88|13.71|13.73||13.69|13.7|13.7|13.74|13.49|13.03|12.5|12.47|12.21|11|11.22|11.26|11.69|11.58|11.54|11.47|11.43|11.31|11.18|11.48|11.27|11.72|11.79|11.64|11.46||11.5|11.59|11.59|11.81|11.93|12|12|12.1|12.26|12.08|12.1|12.05|12.18|12.03|12.09|12|12.02|12.15|12.31|12.68|12.71|12.71|12.32|12.05|12.26|12.36|12.3|12.01|12.08|12.67|12.77|12.67|11.94|12.44|12.43|12.19|12.11|12.16||12.39|12.55|13.05|13|12.57|12.8|12.66|12.85|13.01|12.69|12.76|12.71|12.94|12.92|12.95|12.66|12.66|12.93|12.95|12.68|12.8|12.94|13.09|13.27|13.33|13.26|13.34|13.3|13.22|13.09|13.17|13.11|13.29|13.22||12.88|12.93|12.91|||13.05|12.98|12.78|12.63|12.37|12.55|12.71|12.92|12.74|12.78|12.94|12.9|12.9|12.91|12.71|12.5|12.72|12.34|12.32|12.67|12.72|12.97|12.85|12.95|13.07|13.19|12.97|13.1|13.15|13.25|13.26|13.17|13.73|13.94|13.9|13.87|13.69|13.78|13.47|13.52|13.45|13.53|13.43|13.75|13.71|13.49|13.66|13.81|13.56|13.49|13.57|13.59|13.41|13.2||13.07|13.04|12.83|12.85|12.79|12.76|12.78|12.68|12.55|12.72|12.93|12.99|13.43|13.23|13.13|13.32|13.66|13.75|13.8|13.95|13.95
08860|24528|/equities/emera-incorporated|TSX||61.35|61.45|61.62|61.96|62.56|62.83|62.49|62.44|61.95|61.63|61.5|61.08|61.3|61.02|60.38|59.44|60.09|59.76|60.26||60.71|61.52|61.2|61.16|60.47|60.22|59.2|59.29|60.23|60.54|60.97|61.89|61.49|60.75|60.36|60.16|60.21|60.29|59.87|60.51||60.3|60.6|60.6|60.27|59.8|59.74|58.51|57.93|58.05|57.71|57.99|59.08|59.38|61.29|62.17|61.95|61.9|62.03|62.57|63.18|63.57|62.83|62.87|63.21|63.32|63.96|64.45|64.51||64.2|63.3|63.27|63.34|62.68|61.66|62.11|62.67|63.15|63|62.11|61.09|61.04|60.95|61.64|62.03|64.38|64.39|64.33|63.82|63.91|64.4|64.72|64.49|64.22||64.53|64.77|64.66|64.54|64.53|64.73|64.83|63.32|62.9|62.92|61.97|61.39|61.04|60.67|60.51|60.47|60.28|60.25|60.21|59.88|60.1|60.02|60.46|60.61|61.07|60.41|60.48|61.7|62.03|61.56|60.37|59.43|59.28|59.3|59.26|59.14|58.69|58.69||58.8|58.7|58.26|58.26|58.78|58.81|59.16|59.85|59.51|59.66|59.78|60.14|60.05|59.43|60.23|60.52|60.5|59.31|59.79|59.58|59.77|59.36|59.73|59.82|60.13|60.28|60.51|60.53|60.41|60.67|60.96|61.51|61.84|62.59||63.22|63.35|63.09|||62.3|62.28|62.44|62.6|62.88|62.81|62.05|61.98|61.1|59.92|59.45|59.74|59.94|60.16|59.72|59.15|58.91|58.57|58.69|59.35|59.13|59.27|59.22|59.53|59.54|59.36|59.37|59.5|59.3|58.66|58.22|58.86|58.96|58.34|58.1|58.56|58.36|57.6|57.69|57.71|57.58|58.2|58.24|58.82|59.07|58.89|58.59|58.44|58.5|58.88|58.67|58.72|58.51|58.06||57.95|58.24|58.25|57.75|57.94|57.43|57.36|57.47|57.26|57.56|58.04|58.17|58.92|59.19|58.68|58.42|58.77|59.28|59.34|59.16|59.19
08861|24529|/equities/empire-company-ltd|TSX||38.41|39.2|39.09|39.6|39.68|39.89|39.61|40.29|39.89|39.44|39.15|39.32|38.68|38.17|38.35|38.26|38.83|38.75|38.82||38.86|39.49|39.31|39.81|39.23|39.56|39.26|39.28|39.11|39.32|39.53|39.72|40.18|40.29|40.32|40.43|39.94|39.17|39.88|39.85||39.65|39.31|39.3|39.86|39.89|39.5|37.22|40.91|40.51|40.39|40.43|40.54|39.77|40.68|40.88|40.42|40.9|40.77|41.11|41.21|41.45|40.96|41.45|41.09|40.97|40.77|40.43|40.49||40.92|40|40.59|41.74|42.07|41.68|41.44|41.12|41.89|42.36|42.05|42.41|43.11|42.57|42.46|42.43|42.77|42.58|42.55|42.77|42.24|42.99|43.82|44|43.52||43.97|44.46|45.09|45.64|45.38|45.26|44.35|44.38|43.96|43.66|44.34|44|44.11|43.31|43.13|43.17|43.25|43.48|43.45|43.21|43.5|42.8|43.14|44.58|44.48|44.33|43.92|42.61|42.45|42.24|41.6|40.1|39.56|39.26|39.74|39.35|39.09|39.02||39.43|39.27|39.39|39.61|39.04|39.35|39.47|39.68|39.67|39.31|39.59|39.89|39.72|39.4|39.22|38.87|38.43|38.42|37.6|37.27|37.3|36.94|37.67|37.79|37.84|37.69|38.14|38.24|38.29|38.44|38.42|38.93|38.04|38.5||38.54|38.76|38.78|||38.86|38.78|39.1|39.28|39.55|39.86|39.83|38.77|37.9|37.28|37.62|37.75|36.67|38.19|38.09|37.68|37.43|36.89|36.63|37.11|37.22|37.63|37.37|37.99|37.82|37.92|38.56|38.9|39.53|39.24|38.74|38.98|38.92|39.07|38.95|38.62|38.54|38.19|37.7|37.33|37|37.26|37.24|37.49|37.5|37.35|37.21|37.05|37.69|37.91|38.09|38.2|38.2|37.93||38|38.1|38.12|37.82|37.85|38|38.6|38.2|37.84|38.56|39.17|38.84|38.86|38.47|38.36|38.45|38.8|38.63|38.34|38.54|39.24
08862|24524|/equities/endeavour-silver|TSX||4.06|4.32|4.27|4.15|4|4.02|4.16|4.11|4.39|4.47|4.53|4.36|4.57|4.68|4.85|4.76|4.79|4.49|4.61||4.68|4.58|4.3|4.08|3.99|4.12|4.21|4.17|4.28|4.21|4.1|4.07|4.24|4.01|3.98|4.07|4.06|3.89|3.94|4.22||4.04|4.24|4.38|4.61|4.53|4.27|4.46|4.66|4.51|4.53|4.62|4.63|4.41|4.55|5.05|4.64|4.83|4.81|4.83|4.92|5.1|4.46|4.41|4.64|4.74|4.69|4.59|4.66||4.59|4.71|4.39|4.67|4.53|4.52|4.08|4.35|4.04|4.2|4.61|4.72|5.05|4.98|4.8|4.9|4.99|4.85|5.01|5.22|5.64|6.03|6.53|6.59|6.95||7.05|6.96|6.62|6.28|6.15|5.88|5.68|5.73|6.01|6.01|5.8|5.88|5.91|5.9|6.15|6.24|6.23|6.09|6.22|6.04|6.21|6.13|6.85|6.61|7.1|7.06|6.53|6.72|6.26|6.04|5.85|5.86|5.99|5.35|5.42|5.48|5.64|5.3||5.15|5.37|5.37|5.31|5.22|5.09|4.74|4.82|4.84|4.71|4.42|4.34|4.52|4.73|4.61|4.42|4.47|4.84|5.1|5.04|5.18|5.62|5.83|5.24|5.21|5.22|5.31|5.43|5.35|4.97|4.9|4.9|5.18|5.33||5.35|5.35|5.29|||5.68|5.67|5.63|5.54|5.43|5.33|5.28|5.02|5.03|5.17|5.18|5.29|5.58|5.53|5.42|5.37|5.51|5.67|6.07|6.05|6.05|6.44|6.45|6.53|6.69|6.74|6.94|7.14|7.03|7.22|7.27|7.28|6.91|6.46|6.63|6.47|6.2|6.21|6.17|6.3|6.24|6.44|6.5|6.45|6.49|6.2|6.03|6.05|5.79|5.65|5.77|5.89|5.78|5.42||5.3|5.19|5.05|5.03|5.09|5.17|5.19|5.05|5.33|5.4|5.33|5.4|5.56|5.54|5.51|5.56|5.5|5.89|5.93|5.98|5.77
08863|24531|/equities/enerplus-corp|TSX||20.52|20.42|20.54|20|19.32|19.19|19.16|18.56|18.06|18.41|18.61|18.13|17.32|17.25|17.13|16.96|15.63|16.53|17.57||17.87|17.58|17.16|16.83|16.91|16.12|16.64|17.18|17.09|16.51|15.7|15.31|15.65|15.66|16.39|16.6|16.79|15.57|16.3|18.06||17|17.88|18.83|17.78|16.72|16.23|17.93|19.39|18.88|18.35|19.94|21.28|21.32|21.63|22.49|22.62|22.63|21.92|21.19|20.19|19.41|19.2|18.76|19.38|19.07|18.64|18.16|17.09||16.25|16.11|16.2|16.68|16.53|16.1|15.29|15.65|15.07|14.95|16.96|16.75|17.22|16.41|15.59|15.74|16.22|15.52|15.39|15.39|15.93|16.47|17.29|17.1|17.45||16.99|16.96|16.49|16.02|16.78|16.12|15.51|15.75|16.41|15.99|15.84|16.41|16.43|16.6|17.25|16.72|16.52|16.13|16.38|15.6|16.03|15.51|15.66|16.05|16.85|17.34|17.21|17.96|17.84|17.2|16.03|16.64|16.78|16.2|15.55|15.29|14.98|14.74||14.81|15.16|15.25|15.27|15.11|15.39|14.71|14.77|14.39|15.11|15.41|15.36|15.48|15.25|14.72|14.29|14.05|14.18|14.37|13.8|13.76|14.23|14.51|14.67|15.3|14.99|14.18|14.64|14.24|14.08|14.07|14.17|13.57|13.92||13.34|13.2|13.45|||12.92|12.95|12.71|12.56|11.81|11.77|12.49|12.49|12.4|12.92|13.66|13.3|13.42|13.49|12.65|12.28|12.13|11.91|12.07|12.57|12.42|13.38|13.43|13.4|12.43|12.08|12.78|12.39|12.62|12.74|12.69|12.83|12.63|13.29|12.95|12.7|11.85|11.73|11.98|12.01|11.72|11.75|11.32|11.81|11.83|11.57|11.5|11.63|11.23|11.29|11.5|11.48|10.9|10.92||11.16|11.02|10.64|10.64|10.55|10.13|10.14|10.18|10|10.02|9.09|8.67|8.29|8.04|7.77|8.16|8.31|8.37|7.86|7.93|7.44
08864|951615|/equities/lowell-copper-ltd|TSX||4.87|5.14|5.12|4.99|4.88|4.89|5.07|5|5.41|5.43|5.48|5.38|5.54|5.41|5.37|5.16|5.53|5.54|5.7||5.72|6.01|5.56|5.31|5.18|5.28|5.23|5.18|5.41|5.17|5.03|5.15|5.49|5.29|5.51|5.66|5.78|5.62|5.61|6.04||5.74|6.16|6.3|6.59|6.66|6.53|6.91|7.06|7|6.99|7.1|7.03|6.96|7.09|7.8|7.28|7.5|7.52|7.53|7.71|7.96|7.42|7.44|7.62|7.58|7.56|7.58|7.53||7.47|7.52|7.01|7.12|6.97|7.14|6.99|7.19|7.29|7.25|7.5|7.66|7.87|9.19|9.08|9.16|9.36|9.01|9.05|9.34|9.74|10.24|10.76|10.83|11.1||11.22|11.01|10.8|10.76|10.76|10.38|10.2|10.07|10.72|10.67|10.32|10.34|10.34|10.38|10.88|10.87|10.72|10.35|10.39|10.12|9.92|9.58|9.56|9.47|10.08|10.2|10.07|10.04|10.05|9.97|9.77|9.7|9.75|8.99|8.82|8.3|8.48|8.22||8.36|8.69|8.21|8|8.16|8.16|7.57|7.62|7.64|7.7|7.36|7.29|7.47|7.49|7.29|7.1|7.21|7.58|8.32|8.71|8.72|9.02|9.25|8.49|8.63|8.61|8.73|8.74|8.52|8.42|8.14|8.11|8.56|8.82||8.56|8.44|8.29|||8.54|8.57|8.45|8.23|8.14|8.36|8.31|7.94|8.11|8.29|8.21|8.28|8.78|8.75|8.7|8.65|8.47|8.53|9.05|9.19|9.23|9.42|9.43|9.46|9.81|10.13|10.38|10.68|10.35|10.65|10.63|10.59|10.03|9.86|9.75|9.64|9.32|9.16|9.16|9.23|9.18|9.57|9.75|9.86|9.96|9.6|9.56|9.65|9.64|9.62|9.77|9.83|10.05|9.51||9.18|9.21|9.17|8.63|8.42|8.2|8.36|8.18|8.48|8.44|8.46|8.59|9.11|9.02|8.97|9.11|8.97|9.24|9.31|9.17|8.55
08865|42842|/equities/equitable-group-inc.|TSX||54.3|56.33|55.48|56.4|55.43|56.87|57.44|57.39|58.51|58.63|56.67|56.63|55.14|58.45|58|56.92|56.87|55.25|55.03||55.59|54.94|54.94|53.31|56.6|55.06|55.43|54.83|55.35|53.65|53.24|52.02|54.09|54.04|53.39|54.26|54.33|53.27|52.63|54.47||53.15|52.7|54.32|54.63|54.41|53.66|54.7|54.99|55.41|53.53|52.4|55.26|55.48|55.71|58.19|59.45|60.66|61.74|61.57|61.74|63.66|62.48|63.74|64.77|62.42|62.23|61.06|60.26||61.01|60.27|60.51|61.09|59.33|58.87|56.49|55.51|52.76|52.67|53.02|53.61|56.21|58.02|57.2|57.65|59.22|58.21|58.92|61.44|62.42|63.15|63.97|64.06|62.46||61.32|61.64|62.15|63.59|66.85|66.48|67.15|69.82|70.5|72.07|71.74|72.53|73.02|72.46|72.46|72.87|74.86|77.06|76.04|76.8|75.6|76.55|74.89|74.06|73.89|73.06|74.01|71.77|71.62|74.61|76.32|76.28|75.2|75.74|77.38|74.58|74.52|76.9||76.68|76.78|76.3|75.85|73.72|74.42|76.2|77.6|75.43|73.4|73.39|69.43|70.04|71.45|70.56|69.09|68.23|69.9|70.06|70.47|70.35|72.23|73.37|74.85|76|74.14|74.48|72.83|73.25|71.77|74.74|73|70.02|71.8||68.91|69.12|68.92|||69.35|69.2|68.32|68.33|66.61|67.69|68.78|68.8|69.33|70.34|72|71.93|72.65|74.25|73.34|72.35|74.62|73.5|74.58|78.41|80.5|81.44|80.88|80.77|81.19|80.33|80|78.41|78.6|79.45|78.29|78.32|79|79.97|79.95|80|81.81|83.52|82.5|79.71|77.29|78.53|77|78.9|75.935|76.655|76.105|76.63|78.065|79.85|78.805|77.945|76.875|77.025||75.73|74.25|72.9|71.5|70.585|72|71.45|72.41|72.41|75.475|73.805|73.84|73.135|72.765|73.065|74.73|75.84|74.815|73.245|74.5|75.145
08866|1096521|/equities/ero-copper|TSX||13.5|13.98|13.85|13.86|12.83|13.02|13.37|13.02|13.26|12.79|13.85|14.38|14.07|13.35|13.41|12.21|11.12|10.84|11.75||12.67|11.62|11.55|11.09|11|11.35|11.51|11.4|11.52|11.33|11.03|11.11|11.2|11.06|11.01|11.44|12|11.09|10.86|11.08||10.87|11.38|12.1|12.31|11.92|11.32|12.11|12.91|12.63|12.51|12.05|12.65|12.79|13.64|14.31|14.02|14.64|15.72|15.28|15.23|16.1|15.26|15.69|16.02|15.65|15.57|15.67|15.8||15.52|15.48|14.58|14.94|14.13|13.69|13.31|14.17|14.61|14.68|16.37|16.29|17.18|17.03|17.5|18.47|18.52|17.96|17.63|17.6|18.47|19.17|20.4|20.44|20.5||20.25|19.9|18.52|18.9|20.23|19.31|18|18.86|19.6|19.52|18.31|18.16|17.98|18.1|18.12|17.75|17.95|17.92|18.32|18.53|18.44|17.81|16.97|16.9|18.93|19.76|19.82|19.88|19.59|20.42|19.56|18.24|18.25|18.14|17.86|17.31|17.18|17.17||17.68|17.37|17.12|17.3|17.26|17.42|17.83|17.5|16.63|16.6|16.55|16.42|16.26|15.77|15.83|15.42|15.9|15.8|16.15|16.17|16.84|17.36|17.33|16.49|16.06|16.3|16.2|16.42|16.52|17.71|18.17|18.28|18.93|19.1||19.3|19.16|19.2|||19.23|19.1|19.09|18.97|18.34|17.6|18.4|18.37|18.71|18.97|18.57|18.69|18.98|19.16|18.91|18.9|18.97|19.87|20.68|21.19|21.02|22.57|22.7|22.58|22.88|22.97|22.95|23|23.01|22.93|23.95|23.32|22.91|23|23.5|22.55|22.74|22.49|23.01|23.08|23.09|23.16|23.1|24.66|24.91|24.47|24.85|25.3|25.01|25.38|25.72|24.3|24.01|23.57||23.03|22.76|21.41|22.07|21.69|22.35|22.46|23.35|24.19|23.58|22.39|22.12|22.65|22|22.45|24.9|25.07|25.4|24.65|24.21|24.34
08867|40486|/equities/exchange-income-corp|TSX||47.7|48.46|48.23|48.17|47.64|48.06|48.5|48.72|48.36|51.47|48.93|47.88|47.63|46.83|47.28|47.8|47.69|47.44|46.8||46.88|46.46|46.15|45.15|45.75|45.13|45.27|45.42|44.56|43.87|43.05|42.6|43.69|44.27|43.58|43.85|43.75|43.16|43.17|42.57||42.14|42.06|42.56|42.75|42.51|41.45|42.5|43.18|43.43|41.72|41.14|44.6|44.19|45.58|46.88|47.67|48.18|48.44|47.07|46.88|47.35|46.35|47.01|46.35|46.08|45.55|44.2|44.21||44.81|45.06|45.36|46.16|44.18|44.93|42.85|42.76|38.79|38.78|40.33|40.38|41.26|40.38|39.38|41.45|41.87|41.36|41.43|42.02|42.28|43.36|42.98|42.9|41.97||42.6|42.58|41.69|41.85|41.7|41.88|42.21|42.25|43.25|42.83|42.78|43.54|44.15|43.32|43.4|42.65|42.1|41.59|41.49|40.99|40.97|40.38|39.15|39|39.43|38.73|38.85|38.33|37.95|39.46|40.85|40.3|39.62|40.65|41.16|40.99|42.98|43.37||44.46|44.5|45.03|44.87|43.64|44.14|44.43|44.17|44.28|43.22|42.99|42.54|42.58|43.04|42.4|41.55|41.36|41.37|41.29|41.99|42.27|43.37|43.7|44.15|44.29|43.41|43.42|43.15|43.39|43.14|43.22|43.34|42.82|43.25||42.14|42.35|42.8|||42.89|42.51|42.2|41.5|40.81|41.43|39.81|40.1|40.09|41.05|41.34|42.09|42.02|41.95|41.96|40.74|41.4|40.43|40.98|42.6|43.88|44.92|44.45|45.1|45.44|45.93|45.72|46.05|46.06|45.82|47.28|44.59|44.36|44.37|44.22|44.29|43.42|43.34|43.07|43.29|42.6|42.89|42.87|43.73|43.65|43.84|43.83|44.11|44.49|44.6|44.67|44.8|44.55|44.56||44.6|44.51|44.24|44.7|44.68|45.08|44.33|44.82|44.56|45.34|44.75|44.35|43.99|43.67|43.71|43.88|43.4|43.11|43.13|43.59|43.91
08868|24543|/equities/finning-international-inc|TSX||27.93|28.61|28.51|28.01|27.49|27.51|28.12|27.46|28.13|28.74|29.46|28.79|28.85|28.3|28.47|28.02|28.54|29.74|27.7||28|26.96|26.69|26.61|26.95|27.15|26.77|26.5|25.97|25.01|24.8|24.72|24.54|24.67|25.49|26.22|26.59|25.33|25.35|26.67||27.09|27.14|27.47|27.44|27.24|25.84|26.92|29.47|29.45|28.75|29.99|31.64|31.96|31.65|32.7|34.03|34.36|34.14|33.85|33.71|34.22|33.86|33.62|33.95|33.78|32.92|32.62|32.9||32.1|33.14|32.77|34.15|33.09|32.77|32.9|33.49|34.5|35.02|36.36|37|37.07|35.52|36.07|36.14|36.66|36.18|34.69|35.61|36.47|39.34|39.6|39.66|38.76||38.35|38.27|37.08|36.33|36.91|36.68|36.79|37.51|38.11|36.88|37.64|38.28|38.31|38.01|38.09|38.66|39.41|39.36|39.48|39.58|38.78|38.45|37.57|37.15|37.55|37.73|36.68|35.64|37.51|36.77|38.08|37.46|36.69|36.88|37.04|36.6|36.78|37.56||37.57|38.72|38.11|38.02|37.53|37.68|38.28|36.96|35.24|34.75|34.61|34.41|35.15|35.44|35.44|35.78|33.83|33.94|33.93|34.49|34.67|35.12|35.03|34.69|34.73|33.99|33.74|33.23|32.31|31.84|32.24|32.35|31.74|32.02||31.88|31.84|31.79|||31.69|31.62|31.69|31.58|30.53|30.98|31.28|31.5|31.78|32.26|32.12|32.68|33.16|33.91|32.75|31.84|32.24|31.63|32.55|34.07|34.39|34.65|34.53|34.74|35.09|35.77|35.64|36.25|36.75|36.25|36.41|36.44|36.14|38.02|37.92|36.69|36.6|36.6|37.63|36.76|36.64|37.41|36.51|37.64|37.36|37.56|37.14|36.64|36.71|34.72|34.25|33.35|33.64|33.11||32.69|32.3|31.74|31.65|31.27|31.46|31.25|31.39|31.41|31.5|31.21|31.82|31.59|31.15|30.99|31.54|31.76|32.77|32.6|32.74|32.26
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||25.83|26.52|25.73|25.66|24.2|24.13|24.7|23.9|24.8|23.91|25.01|24.44|24.24|22.59|23.39|22.51|21.42|20.63|21.47||23.4|21.32|20.34|19.11|19.56|19.89|19.86|20.25|21.87|21.55|20.44|19.91|21.69|21.93|22.92|25|26.71|24.1|23.24|24.6||24.42|25.92|27.05|26.88|25.88|23.21|26.51|29.13|29.09|28.74|28.99|31.68|31.92|32.08|34.25|34.53|36.17|37.5|38.14|38|38.91|36.64|36.62|36.81|36.34|34.9|34.74|35.51||36.33|36.58|34.59|36.59|34.12|32.48|32.31|33.06|31.72|31.24|33.02|34.2|36.47|36.4|35.8|36.83|37.35|35.57|33.83|35.37|35.75|39.32|41.11|42.15|42.88||41.01|41.43|39.86|40.06|40.76|41.55|41.41|42.39|44.96|44.42|43.28|43.52|42.21|42.93|42.5|41.92|41.45|41.19|42.19|41.17|40.59|38.47|37.01|37.15|38.44|38.92|39.05|38.64|36.81|38.49|38.45|36.72|36.81|37.17|36.72|35.05|34.31|33.91||33.95|34.4|34.76|35.21|35.39|35.85|37|36.05|34.16|33.11|32.87|32.33|33.18|32.73|31.31|30.77|30.89|31.75|32.32|32.24|33.62|35.44|35.3|34.32|34.98|34.71|35.8|36.17|33|31|30.4|30.16|30.54|30.54||30.27|30.12|30.4|||30.45|30.24|29.83|28.97|27.59|27.13|27.53|27.55|28.1|28.43|28.47|29.7|29.31|28.95|28.05|26.99|27.7|26.81|27.23|28.07|27.05|28.61|28.86|28.62|27.05|27.05|27.14|27.29|27.6|27.74|28.42|28.16|27.1|27.63|28.7|27.65|27.79|27.87|28.17|29.26|29.3|27.94|28.44|29.57|30.75|29.32|29.21|30.71|30.31|29.98|29.9|27.68|27.05|26.1||25.5|25.15|23.88|24.36|23.67|23.5|23.45|23.26|23.16|23.31|22.83|22.89|22.59|21.01|21.27|22.54|23.67|24.47|23.93|24.07|24.38
08870|24544|/equities/fortuna-silver-mines|TSX||3.17|3.37|3.33|3.23|3.14|3.15|3.28|3.25|3.45|3.44|3.44|3.35|3.72|3.74|3.82|3.68|3.71|3.51|3.62||3.67|3.58|3.4|3.24|3.2|3.3|3.34|3.34|3.5|3.47|3.44|3.42|3.53|3.32|3.39|3.51|3.54|3.41|3.45|3.78||3.66|3.84|3.93|4.14|4.06|3.87|4.03|4.19|4.01|4|4.15|4.12|3.97|4.16|4.68|4.3|4.51|4.43|4.38|4.46|4.64|4.3|4.17|4.42|4.42|4.38|4.34|4.37||4.37|4.35|3.96|4.11|3.96|3.91|3.55|3.76|3.79|3.87|4.22|4.29|4.65|4.58|4.39|4.49|4.56|4.33|4.43|4.61|4.8|4.99|5.32|5.33|5.5||5.61|5.53|5.34|5.21|5.13|4.88|4.77|4.75|4.99|4.93|4.75|4.81|4.77|4.66|4.8|4.88|5.25|5.2|5.32|5.26|5.31|5.33|5.28|5.1|5.44|5.59|5.5|5.61|5.35|5.18|5.11|5.03|5.19|4.73|4.7|4.74|4.8|4.55||4.64|4.84|4.74|4.67|4.66|4.58|4.28|4.4|4.45|4.42|4.13|4.19|4.36|4.47|4.32|4.13|4.17|4.36|4.5|4.45|4.64|4.9|5.01|4.59|4.59|4.61|4.7|4.8|4.73|4.61|4.56|4.55|4.77|4.96||4.94|4.98|4.9|||5.15|5.09|5.07|4.98|4.9|4.18|4.16|3.93|3.98|4.13|4.11|4.16|4.36|4.36|4.32|4.22|4.18|4.17|4.45|4.43|4.45|4.62|4.59|4.62|4.86|4.85|4.99|5.1|4.88|5|4.85|6.24|6.56|6.48|6.41|6.31|6.05|6.1|6.07|6.18|6|6.35|6.31|6.3|6.28|6.08|5.93|5.93|5.71|5.57|5.68|5.73|5.63|5.33||5.17|5.14|5.06|4.94|4.95|4.95|4.98|4.91|5.14|5.18|5.09|5.16|5.32|5.32|5.27|5.38|5.38|5.73|5.78|5.79|5.31
08871|24538|/equities/franco-nevada-corp|TSX||165.52|171.1|171.71|170.02|167.98|167.01|168.38|167.8|170.84|170.8|170.28|166.91|171.09|169.78|168.25|165.72|166.11|159.88|161.95||163.97|162.25|162.18|161.51|159.05|160.99|160.98|158.45|159.73|163.65|165.72|167.94|172.29|169.55|171.53|172.11|173|171.35|171.22|176.8||169.32|176.91|177.04|179.87|178.62|176.3|181.24|181.37|180.36|181.03|180.64|178.8|179.44|181.82|187.49|179.6|181.17|183.28|181.17|180.98|185.11|180.05|178.93|181.66|181.16|180.03|180.04|181.41||178.45|178|172|175.71|175.29|175.35|176.37|182.16|183.36|184.09|193.98|194.62|199.18|195.4|193.78|194.28|196.05|192.91|194.14|198.04|201.8|204.39|209.87|208.31|210.32||210.82|209.48|208.31|209.45|209.09|206.83|205.26|200.72|203.31|204.76|198.94|201.62|196.34|194.96|196.98|198.8|199.28|195.87|198.99|194.72|197.54|195.81|197.38|196.77|201.49|204.95|205.9|208.6|209.65|201.33|194.46|190.97|191.16|186.66|186.94|185.57|187.07|184.88||188.61|189.95|184.41|180.09|182.25|180.94|171.7|173.97|177.34|173.79|170.91|171.19|169.76|168.11|168.07|163.72|163|164.27|164.28|163.52|164.37|168.39|172.17|162.86|162.8|163.23|164.63|166.88|167.18|166.68|160.89|161.12|167.09|173.35||174.94|174.81|173.36|||174.03|173.4|172.87|171.15|172.86|172.2|170.27|166.81|168.3|170.04|166.25|166.72|170.82|170.68|170.38|170.2|167.16|170.23|175.18|179.96|173.98|175.97|176.32|176.36|179.29|182.3|184.27|185|184.3|184.75|187.5|186.94|180.71|181.23|178.55|177.88|176.22|177.77|175.77|176.32|176.59|179.04|176.74|178.29|178.93|177.45|176.86|173.19|174.32|174.19|173.61|171.7|169.84|167.86||169.04|166.83|165.26|161.49|161.38|161.14|164.55|164.21|165.46|164.53|166.34|168.01|172.7|177.12|175.51|173.28|176.48|181.12|179.35|177.62|179.78
08872|24689|/equities/george-weston-ltd|TSX||154.88|155.69|155.28|158.27|161.77|161.42|160.33|160.66|159.75|156.87|155.16|154.13|152.01|150.39|150.44|151.2|152.25|150.4|150.58||152.84|158.72|153.55|156.22|155.94|155.15|154.21|154.08|154.07|153.42|153.76|155.72|157.14|153.5|154.16|154.41|153.57|150.28|153.58|152.61||150.37|151.6|147.48|147.97|147.41|144.83|143.69|145.73|145.09|142.81|143.36|147.16|146.21|147.58|150.05|149.75|151.06|151.78|152.93|154.07|153.34|151.83|155.24|154.39|154.6|152.93|152.36|152||150.39|147.81|150.35|154.25|155.22|154.11|151.25|148.86|154.23|158.84|155.34|154.9|156.31|155.84|158.36|159.82|160.21|158.84|157.16|159|156.17|157.47|158.76|159.62|155.9||157.07|158.45|160.93|161.46|161.29|160.97|158.88|159.06|155.54|153.42|153.95|153.78|154.57|153.35|152.67|153.4|153.55|153.5|154.1|155.24|157.56|156.62|155.6|157.26|157.86|156.73|154.39|153.08|150.52|148.94|143.69|139.51|136.15|137.44|138.94|138.69|134.78|135.88||137.93|138.48|138.51|139.81|139.67|140.79|140.41|141.73|140.48|138.96|140.64|141.18|141.59|138.45|138.62|138.36|137.67|136.02|133.74|132.82|132.5|134.46|137.35|137.95|139.8|140.07|141.81|143.7|142.94|143.08|144.44|145.65|143.28|145.03||146.66|146.96|147.62|||148.08|147.36|147.88|147.89|147.01|147.82|147.51|147.21|144.41|141.54|140.12|138.09|137.55|138.7|139.03|137.67|138.15|133.4|134.82|136.48|136.19|140.06|139.61|140.47|139.06|141.48|140.98|140.23|142.16|140.77|139.12|139.95|139.65|137.66|135.91|137.33|136.96|136.73|135.8|134.09|133.72|133.91|132.21|136.41|138.56|137.69|136.04|136.48|136.92|137.37|137.09|136.61|136.61|135.6||135.76|136|136.03|136.99|134.61|134.82|136.62|136.54|128.38|129.7|131.81|132.31|132.51|132.29|130.39|131.83|134.14|134.29|134.83|135.64|136.97
08873|40487|/equities/gibson-energy-inc|TSX||25.59|25.85|25.55|25.36|25.14|25.03|25.22|24.77|24.82|24.86|24.76|24.82|24.54|24.51|24.72|24.23|24.74|25.22|26.28||26.32|26.2|26.28|25.76|25.8|25.25|25.21|25.49|25.82|25.8|25.32|24.76|24.6|24.46|24.24|24.29|24.33|23.75|23.27|24.01||23.84|24.09|24.74|24.37|23.87|23.25|24.2|24.54|23.92|23.64|24.57|25.88|26.76|26.76|27.51|27.54|27.54|27.56|27.06|27.52|27.46|27.22|26.79|26.5|26.5|26.37|25.86|25.83||25.74|25.64|25.74|25.87|25.46|25|24.72|24.97|24.99|25.49|26.09|25.64|26.03|25.38|24.25|24.46|24.98|24.43|24|24.05|24.48|25.01|24.75|25.49|25.17||25.12|25.12|24.71|24.62|24.95|25.03|25.08|25.02|25.08|25.18|25.01|25|25.5|25.73|25.94|25.66|25.5|25.29|25.28|24.58|24.52|24.42|24.36|24.55|25.13|25.29|25.01|25.56|25.69|25.37|24.86|25.43|24.59|24.74|23.82|23.38|23.7|22.87||24.11|24.38|24.26|24.26|24.3|24.32|23.99|23.81|23.72|23.83|24.33|24.24|24.69|24.74|24.46|24.27|23.94|24.17|23.47|23.13|23.36|23.6|23.57|23.63|23.65|23.67|23.53|23.16|23.22|22.68|23.19|23.25|22.87|22.83||22.42|22.33|22.75|||22.75|22.67|22.63|22.53|22.18|22.3|21.83|22.2|22.32|22.24|22.43|22.46|22.97|22.85|22.52|22.22|22.49|22.37|23.11|23.6|23.48|23.97|23.92|24.01|23.86|23.49|23.74|23.71|23.87|23.44|23.73|23.96|23.72|24.2|23.44|23.52|23.35|23.11|24.25|25.36|24.94|25.05|25|24.78|24.6|24.45|24.31|24.38|24.33|23.14|23.53|23.61|22.38|22.57||23|23.19|23.21|23.28|23.3|23.27|23.26|23.15|23.07|23.61|23.37|23.23|23.2|23.03|23.01|23.64|23.82|23.79|23.36|23.38|23.27
08874|24550|/equities/gildan-activewear|TSX||39.46|40.75|40.18|39.98|40.68|41.89|42.69|42.26|42.72|41.42|40.95|40.3|40.27|39.39|40.42|40.21|39.83|37.88|37.19||37.53|36.73|35.73|34.77|36.66|37.13|37.37|37.52|36.64|35.18|35.02|34.54|34.5|34.79|35.29|36.38|36.4|35.61|35.96|36.66||37.05|36.99|37.24|37.26|36.95|36.16|35.34|36.27|36.3|35.87|35.3|36.9|36.5|36.12|37.35|38.99|39.68|39.91|39.52|39.51|40.37|39.59|39.84|39.5|39.3|38.7|37.85|38||39.3|39.22|38.86|40.49|40.11|40.04|38.68|38.24|39.26|38.87|39.82|40.46|45.27|44.92|43.71|43.53|44.27|43.9|43.65|45.35|45.01|45.43|46.4|46.09|45.05||44.99|44.6|44.2|43.83|44.61|45.39|45.27|45.97|47.4|45.94|46.89|48.49|49.86|48.52|47.91|47.05|47.1|48.1|48.46|48.72|47.55|47.3|46.18|47.03|47.6|47.7|47.28|45.54|45.6|46.48|48.01|49.97|48.53|49.76|49.62|49.96|50.75|49.04||48.46|49.45|50.52|50.24|49.27|49.61|52.13|52.99|51.88|50.99|51.67|51.24|51.99|51.3|50.6|49.69|49.48|49.16|48.81|49.27|49.05|49.33|50.57|51.95|51.32|51.13|52.22|51.28|51.26|52.68|52.59|52.68|52.66|54.39||53.63|53.72|54.13|||52.8|52.21|51.8|51.68|50.46|51.81|51.39|52.65|51.71|51.68|52.07|52.43|53.49|53.84|52.28|51.57|52.29|51.48|51.75|53.28|52.88|54.08|54.18|53.53|53.47|53.07|53.42|53.78|54.16|53.4|53.14|53.08|52.59|52.21|51.44|50.22|50.74|47.53|46.96|46.42|45.46|45.39|44.63|45.93|45.37|45.41|45.06|45.27|45.93|45.66|45.29|45.23|44.15|43.98||44.97|45.75|44.65|46.91|46.82|46.94|46.28|47.58|47.24|48.39|48.51|48.9|47.93|46.93|47.02|47.54|48.06|48.16|48.85|48.41|48.4
08875|42830|/equities/easyhome-ltd.|TSX||123.36|128.46|128.06|128.77|130.55|132.19|137.39|138.49|141.01|140.09|143.7|138.46|131.6|125.5|124.54|123.59|121.36|120.13|114.69||111.96|108.07|107.19|102.33|108.14|107.62|110.32|109.12|105.87|101.31|96.27|96.84|101.31|103.56|101.85|104.5|103.24|99.84|99.64|98.61||98.1|98.86|100.96|102.18|101.79|97.38|97.95|100.94|100.84|98.12|96.5|101.72|100.57|98|104.55|113.5|118.05|118.93|117.21|115.65|120.52|116.92|116.26|115.63|111.86|107.73|106.46|104.13||108.31|109.34|108.49|115.35|113.23|112.27|106.26|105.84|109.92|109.92|115.03|115.14|118.42|117.57|116.88|115.31|118.55|114.3|112.9|120.21|118.12|121.3|123.7|133.14|128.1||126|126.09|123.56|123.78|127.24|125.06|124.23|136.25|139.87|139.94|140.28|140.56|141.63|134.15|133.81|134.31|135.9|140.3|138.24|134.85|132.19|134.52|127.27|125.21|127.81|127.79|129.51|127.52|127.78|138|140.82|142.61|142.04|150.19|146.96|144.71|143.09|145.28||146.95|150.09|156.01|159.29|156.31|157.8|161.07|166.09|156.5|150.3|151.92|152.57|153.16|157.58|147.38|142|140.88|147.83|151.56|152.13|152.85|158.91|157.68|164.17|167.9|167.74|168.1|170.41|163.7|158.64|166.41|170.57|170.41|176.74||179.27|179.83|179.25|||176.44|177.8|174.02|174.43|172.92|176.34|173.55|175.45|171.04|170.7|175|174.16|177.8|182.65|176.17|172.83|177.77|170.88|173.79|182.29|185|187.89|185.77|185.38|190.98|193.51|193.55|197.17|195.07|193.27|194.32|196.81|192.13|194.31|192.13|182.9|185.6|198.37|197.05|195.19|193.94|196.96|190.23|201.93|202.57|197.5|194.61|192|186.01|187.24|186.22|185.56|183.57|183.52||190.39|192.26|186.51|192.5|190.66|204.74|202.11|202.41|200.36|203.69|217.67|213.37|209.97|208.54|205.55|207.92|210.35|208.71|211.18|209.35|213.78
08876|24553|/equities/great-west-lifeco-inc|TSX||32.8|32.97|32.69|32.82|32.64|33.27|33|32.79|32.79|32.4|32.5|32.15|31.77|31.29|31.3|31.1|31.05|31.18|31.12||31.12|30.64|30.76|30.65|30.8|30.63|30.7|30.6|30.73|30.41|30.21|30.03|30.89|31.42|31.65|31.73|31.69|31.34|31.47|31.78||31.43|31.39|31.43|31.31|31.14|30.56|30.96|31.55|31.2|30.56|30.87|31.84|31.85|31.57|32.32|33.26|33.42|33.79|33.41|33|33.82|33.62|34.71|34.63|34.47|34.28|34.01|33.91||33.5|33.27|33.33|33.68|33.08|33|32.04|33.05|33.11|33.74|33.97|34.25|35.21|34.78|34.76|35.44|35.52|35.33|35.61|36.17|36.49|37.05|37.25|37.01|36.69||36.76|36.76|36.91|37.25|37.1|36.58|36.38|36.51|36.61|36.54|36.84|36.83|36.65|36.17|36.31|35.96|35.81|35.83|35.6|35.86|36|36.06|36|36.42|36.53|36.38|36.28|36.03|35.82|36.65|37.25|37.01|37.33|38.13|38.25|37.99|38.63|39.12||39.03|39.28|39.39|39.66|39.76|40|40.38|41.35|41.14|40.85|40.72|40.39|39.97|39.81|39.71|39.39|38.76|38.94|38.62|38.19|38.3|38.46|38.66|39.18|39.07|39.03|38.61|38.33|38.31|38.13|38.39|38.15|37.48|37.84||37.96|37.93|37.78|||37.64|37.67|37.43|37.37|37.03|37.39|38.02|37.81|37.88|37.71|37.89|37.94|37.82|37.91|37.61|37.14|37.12|36.86|37.08|37.45|37.36|38.16|38.13|38.33|38.19|37.94|38.22|38.14|38.07|38.42|38.34|38.48|38.28|38.59|38.39|38.07|37.55|36.82|36.76|36.68|36.41|36.97|36.86|37.36|37.18|36.97|36.94|37.39|37.32|37.54|38.07|38.61|38.71|38.81||38.86|38.84|38.66|38.68|38.63|38.64|38.54|38.51|38.32|38.67|38.47|38.45|38.49|38.57|38.76|39.01|39.34|39.38|39.24|39.29|39.04
08877|24556|/equities/h-r-reit|TSX||12.95|13.32|13.13|13.1|13.14|13.39|13.46|13.45|13.61|13.82|13.9|13.63|13.55|13.4|13.4|13.19|13.3|13.22|13.22||13.49|13.33|13.16|13.23|13.34|13.07|12.83|12.79|12.87|12.54|12.38|12.47|12.67|12.65|12.62|12.66|12.74|12.67|12.47|12.5||12.45|12.39|12.61|12.62|12.57|12.41|12.43|12.44|12.31|11.99|11.99|12.74|12.67|12.99|13.55|13.79|14.01|14.03|14.02|14.29|14.25|14.13|14.02|13.77|13.7|13.45|13.38|13.2||13.22|13.3|13.46|13.51|13.17|13.07|12.16|11.87|11.77|11.84|12.36|12.48|12.6|12.27|12.17|12.78|13.1|12.78|12.75|12.87|13.02|13.16|13.32|13.18|13.12||13.08|13.14|12.73|12.76|12.79|12.61|12.69|12.8|12.75|12.82|13.05|13.17|13.26|13.12|13.16|13.13|13.22|13.26|13.22|13.15|13.19|12.99|12.78|12.82|12.99|12.91|12.87|12.72|12.77|13|13|12.88|12.79|12.93|13.08|12.94|12.95|12.92||12.8|12.87|12.89|12.86|12.77|12.88|12.94|12.96|12.91|12.87|12.91|12.83|12.97|12.99|12.92|12.9|12.57|12.59|12.61|12.61|12.8|13|13.17|13.29|13.33|13.25|13.34|13.12|13.13|13.2|13.29|13.15|12.74|15.89||16.25|16.1|15.91|||15.8504|15.8007|15.7808|15.7212|15.3833|15.8305|15.6914|15.6914|15.6417|15.6119|15.5721|15.7709|15.9001|15.8603|15.8901|15.7112|15.8007|15.4827|15.592|16.1485|16.0491|16.5857|16.4069|16.2181|16.1584|16.3274|16.5659|16.4367|16.5162|16.3969|16.4566|16.5659|16.705|16.7746|16.8044|16.9932|16.9236|16.9832|16.9932|17.0131|16.9037|16.9932|16.8938|16.3572|16.4466|16.3969|16.5062|16.6056|16.4764|16.3969|16.2777|16.3274|16.2578|16.1087||16.069|16.0292|15.9001|15.91|15.9001|15.9497|15.5324|15.592|15.5026|15.9001|16.0392|16.228|16.1882|16.0094|15.8702|16.2379|16.2777|16.3174|16.3771|16.4566|16.1286
08878|24555|/equities/home-capital-group-inc|TSX||29.14|29.62|29.9|30.01|29.85|30.68|31.4|31.32|31.16|31.28|28.47|28.58|28.14|27.58|27.69|26.76|27.22|25.98|26.08||26.14|25.83|25.54|25.19|25.62|25.15|25.05|24.8|24.31|24.38|23.98|23.89|25.01|25.26|25.18|25.56|25.53|24.89|24.61|24.87||24.36|24.67|25.6|26.03|25.77|25.4|25.65|26.19|26.06|24.78|24.9|27.41|27.52|27.76|28.75|29.39|30.06|29.97|29.54|29.77|30.32|29.39|30.46|30.38|29.92|29.54|28.93|28.05||27.62|27.56|27.14|28.67|27.98|28.1|27.52|27.37|27.44|27.6|27.86|27.99|29.6|32.48|31.88|32.04|32.53|31.64|31.85|34.23|34.81|35.73|36.01|35.96|35.05||34.6|34.54|34.27|34.92|35.6|35.51|35.56|37.24|37.67|37.96|38|37.99|38.14|37.93|38.05|37.95|38.29|38.75|38.54|38.6|38.58|38.77|37.98|37.92|37.98|37.71|37.61|37.2|36.9|37.99|38.45|38.62|38.05|38.31|38.05|37.34|37.51|37.74||37.74|37.95|38.52|38.39|37.83|37.87|37.79|37.81|37.22|36.99|36.83|36.17|36.09|36.84|36.02|35.81|35.89|36.96|37.3|37.47|38.89|39.4|40.03|40.01|40.99|40.44|40.88|39.79|39.37|38.9|40.17|39.12|38.88|39.65||39.07|39.51|39.88|||40.34|40.35|40.84|39.7|39.8|40.87|41.04|40.62|40.72|40.23|41.32|41.46|41.54|41.78|41.32|40.15|41.38|41.4|41.45|42.96|43.46|43.82|43.79|44.27|44.39|44.19|44.71|44.8|44.72|44.72|45.31|44.02|43.53|43.84|43.89|44.28|44.44|42.92|42.9|42.42|40.16|40.22|40.06|41.12|39.56|39.76|39.63|39.77|40.35|40.11|39.23|39.01|38.25|38.45||38.73|37.65|37.27|37.28|36.63|37.36|37.11|37.29|37.01|37.36|37.45|37.48|37.14|36.83|36.48|37.59|37.83|37.66|37.61|37.58|37.45
08879|24554|/equities/hudbay-minerals|TSX||6.2|6.19|6.02|5.85|5.35|5.44|5.66|5.64|5.81|5.68|5.83|6.01|5.89|5.32|5.11|4.79|4.63|4.52|4.55||4.93|4.49|4.45|4.23|4.32|4.37|4.43|4.46|4.56|4.38|4.24|4.2|4.36|4.34|4.49|4.84|5.24|4.91|4.98|5.27||5.26|5.4|5.7|5.87|5.49|5.24|5.77|6.3|6.34|6.2|6.29|6.59|6.52|6.5|6.95|7.2|7.71|7.63|7.51|7.4|7.66|7.18|7.24|7.49|7.41|7.38|7.25|7.21||7.2|7.33|7.04|7.37|6.94|6.76|6.58|7.04|6.9|7.16|7.72|7.9|8.28|8.17|8.15|8.23|7.99|8.05|7.66|7.92|8.26|8.71|9.32|9.42|9.51||9.53|9.67|9.29|9.31|9.51|9.46|9.15|9.58|10.12|9.99|9.82|9.95|9.77|9.74|9.98|10.13|10.15|9.99|10.25|9.96|9.9|9.66|9.43|9.55|10.73|11.12|10.41|10.12|10.04|10.4|10.48|10.28|10.15|10.33|9.92|9.48|9.82|9.97||9.9|10.12|10.37|10.36|10.23|10.24|10.37|10.47|9.78|9.48|9.39|9.15|9.2|9.35|9.13|9.01|9.19|9.36|9.32|9.27|9.63|10.04|10.08|10.04|10.09|9.88|9.88|10.22|9.64|9.08|9.27|8.99|9.17|9.36||9.16|9.13|9.16|||9.27|9.07|8.86|8.65|8.2|8.39|8.46|8.49|8.69|8.91|8.86|9.04|9.04|9.01|8.62|8.46|8.65|8.5|8.62|8.93|8.62|9.14|9.07|8.98|8.8|8.77|8.84|8.9|9.06|9.28|9.24|9.1|8.69|8.82|9.03|8.46|8.42|8.23|8.35|8.59|8.62|8.73|8.6|8.98|9.11|8.92|8.93|9.16|9.18|9.18|9.26|8.95|8.69|8.4||8.18|8|7.61|7.84|7.89|7.88|7.9|7.66|7.47|7.76|7.47|7.43|7.07|6.78|6.93|7.24|7.57|7.93|7.82|7.84|7.9
08880|960802|/equities/hydro-one-limited|TSX||35.36|35.74|35.89|35.76|36.03|36.05|35.8|36|35.88|35.7|35.29|35.43|35.63|36.19|35.79|35.62|35.86|35.76|35.71||35.75|36.03|35.44|35.53|35.35|34.86|34.54|34.47|34.61|34.89|35.07|35.43|35.33|34.98|34.69|34.05|34.23|34.18|34.6|34.64||34.61|34.63|34.37|34.09|33.87|33.67|33.39|32.72|32.77|32.64|33.08|33.52|33.8|34.13|34.51|34.32|33.98|34.3|34.77|35.4|35.45|35.24|35.28|35.23|35.32|35.47|35.83|35.77||35.46|35.09|35.23|35.5|35.34|35.49|34.94|34.63|35.08|35.59|34.9|35.22|34.99|34.45|34.41|34.73|35.31|35.51|35.85|35.81|35.68|35.38|35.07|34.69|34.46||34.71|34.78|35.37|35.23|35.43|35.43|35.4|34.7|34.26|34.2|33.68|33.48|33.13|32.87|32.68|32.47|32.49|32.53|32.57|32.54|32.76|32.63|32.43|32.73|32.79|32.77|32.58|33.08|32.78|32.63|31.95|31.72|31.4|31.3|31.24|31.29|30.92|31.13||31.27|31.44|31.43|31.87|32.23|32.29|32.48|32.77|32.77|32.89|32.68|32.77|33.05|32.73|32.84|32.48|32.06|31.69|31.91|32.06|31.87|31.7|31.67|31.46|31.51|31.67|31.86|31.84|31.75|31.56|31.99|32.18|32.79|32.84||32.91|32.72|32.72|||32.33|32.29|32.37|32.34|32.42|32.27|32.14|32.13|31.5|31.29|31.18|31.05|31.04|31.38|31.66|31.59|31.53|31.45|31.23|31.12|30.88|30.95|30.88|30.97|30.82|30.83|30.58|30.44|30.36|30.23|30.25|30.34|30.37|30.43|30.2|30.45|30.24|30.12|30.06|29.9|29.57|29.49|29.3|29.81|29.99|29.99|30.01|30.08|30.08|30.35|30.4|30.53|30.36|30.01||30.07|30.13|29.88|29.85|30.15|30.07|29.94|30.19|30.24|30.38|30.73|30.83|31.05|31.16|30.98|30.87|31.08|31.29|31.5|31.53|31.42
08881|24559|/equities/ind.-alliance-insur.---financial|TSX||70.79|71.83|71.51|71.84|71|72.71|72.78|72.56|72.81|72.31|73.14|72.28|71.33|70.01|70.52|70.44|70.12|69.28|70.01||70.46|68.76|65.14|64.69|64.91|64.24|64.09|63.85|63.29|62.75|61.95|61.75|63.6|63.79|63.71|64.17|64.17|62.36|62.68|64.49||64.02|62.54|62.57|61.82|61.45|59.8|60.9|62.09|62.19|60.99|61.08|63.08|62.17|61.78|63.42|65.49|65.58|66.07|65.33|64.76|66.68|65.9|65.68|65.5|64.79|64.73|65.24|65.34||64.3|64.58|65.16|65.63|64.42|64.81|59.41|65.61|66.11|66.42|66.93|66.74|67.57|66.81|66.4|67.17|67.88|66.97|68.38|71.71|72.37|74.7|74.75|74.29|73.63||73.78|73.61|74.19|73.8|73.85|73.22|73.6|74.38|74.92|75.77|76.01|76.66|76.46|75.9|75.6|76.3|76.29|77.86|76.52|75.7|75.48|75.42|73.37|74.2|73.89|73.6|73.32|71.94|72.26|73.27|75.03|74.25|72.97|75.31|76.68|75.98|77.74|80.03||79.17|80.62|80.63|82.17|81.28|83.58|84.21|84.33|84.37|83.4|83.11|82.73|82.38|83.06|82.71|81.53|80.2|79.36|78.32|77.86|78.48|79.03|79.67|81.58|80.7|79.41|79.21|78.72|78.73|77.28|77.06|76.45|74.23|74.03||72.38|72.38|72.44|||72.18|72|71.26|71.02|69.72|71.11|72|70.8|70.21|70.07|70.69|70.94|71.8|71.19|70.26|69.11|69.97|68.52|67.88|69.88|70.64|72.41|72.53|72.44|71.88|72.41|73.84|75.21|75.78|75.49|75.72|75.41|74.34|74.13|74.28|74.31|74.27|76.11|73.97|73.79|73.21|74.32|74.38|74.88|75.25|74.63|74.07|73.74|72.91|73.06|73.1|73.59|72.24|72.65||72.6|72|71.93|72.55|71.92|72.05|71.86|71.8|71.79|71.69|69.74|70.38|69.79|69.46|69.95|71.88|72.31|72.2|71.51|71.47|70.97
08882|24562|/equities/iamgold|TSX||1.66|1.78|1.78|1.68|1.64|1.66|1.77|1.73|1.8|1.83|1.86|1.84|1.79|1.77|1.75|1.7|1.92|2.07|2.14||2.11|2.03|1.86|1.76|1.75|1.83|1.87|1.82|1.85|1.84|1.82|1.83|1.89|1.84|1.85|1.91|1.94|1.89|1.91|2.14||2.07|2.22|2.33|2.45|2.43|2.38|2.46|2.59|2.58|2.58|2.65|2.57|2.55|2.64|2.96|2.74|2.81|2.78|2.75|2.9|3.02|2.79|2.8|2.89|2.87|2.93|2.93|2.94||2.85|2.92|2.67|2.71|2.8|2.81|2.67|2.72|2.72|2.71|2.71|2.66|2.71|3.62|3.59|3.63|3.7|3.57|3.64|3.75|3.95|4.01|4.13|4.2|4.32||4.69|4.65|4.59|4.5|4.44|4.36|4.32|4.32|4.49|4.54|4.34|4.35|4.31|4.25|4.37|4.36|4.34|4.22|4.25|4.14|4.24|4.03|4.03|4.02|4.31|4.43|4.39|4.39|4.28|4.25|4.11|4.08|4.06|3.72|3.93|3.88|3.98|3.96||4.03|4.12|3.91|3.78|3.73|3.68|3.35|3.43|3.48|3.41|3.24|3.21|3.18|3.21|3.1|3.15|3.11|3.13|3.24|3.19|3.24|3.38|3.48|3.2|3.31|3.28|3.37|3.6|3.72|3.64|3.54|3.63|3.77|3.88||3.94|4|3.96|||4.05|4|3.93|3.83|3.83|3.8|3.73|3.6|3.67|3.74|3.71|3.74|3.89|3.8|3.74|3.7|3.71|3.83|3.93|3.95|3.98|3.97|4.03|4.06|4.03|4|4.14|4.27|4.22|4.28|4.16|4.15|3.94|3.83|3.81|3.76|3.54|3.51|3.46|3.47|3.41|3.62|3.7|3.71|3.69|3.55|3.5|3.56|3.55|3.46|3.39|3.36|3.34|3.21||3.06|3.06|3|2.87|2.92|2.85|2.87|2.82|2.95|2.81|2.78|2.78|2.86|2.84|2.88|2.96|2.93|3.06|2.99|2.96|2.75
08883|24561|/equities/igm-financial-inc|TSX||36.32|36.96|36.59|36.49|36.28|37.52|38.1|37.96|38.35|38.25|38.38|37.85|37.99|37.36|37.9|37.37|37.77|37.51|37.14||37.18|36.63|36.04|35.5|36.27|36.31|36.29|35.8|35.61|35.11|34.92|34.59|34.92|35.34|35.03|35.37|35.15|34.63|34.77|34.56||34.5|34.51|35.22|35.53|35.93|35.18|35.2|35.45|35.39|34.91|34.57|36.28|35.43|35.28|37.08|37.48|37.92|38.19|38.37|38.01|38.92|38.09|38.96|39.1|38.28|37.66|37.13|36.76||36.71|36.39|37.04|37.86|37.08|36.97|35.96|35.93|36.15|36.48|37.42|39.96|41.38|40.68|40.81|40.71|41.05|40.52|40.44|41.47|41.96|43.02|43.61|43.37|42.57||42.6|42.64|42.4|42.71|42.95|42.25|42.61|43.65|44.08|44.09|44.17|45|45.38|45.08|45.13|45.33|45.27|45.6|44.99|45.9|45.87|45.29|43.99|44.24|44.84|45.01|45.11|44.3|44.24|44.17|44.9|44.72|44.41|45.03|45.29|44.33|44.8|44.89||44.71|45.42|45.88|45.81|45.39|45.64|45.52|45.78|45.58|45.12|45.27|44.67|45|44.97|44.66|42.95|44.42|44.37|44.78|45.03|46.19|47.35|47.48|47.98|47.95|47.85|47.71|47.8|47.14|46.65|47.17|46.8|45.85|46.4||45.62|45.73|46.76|||46.54|46.65|46.21|45.76|45.13|46.42|46.22|46.77|46.44|46.2|46.57|46.65|47.27|47.18|46.79|45.94|46.52|45.93|46.17|48.87|48.78|49.67|49.46|49.56|49.44|50.08|50|49.72|50.75|50.25|50.76|51|50.71|51.14|50.78|51.06|49.52|49.67|49.46|48.89|49.14|49.18|48.36|48.63|48.65|48.14|47.9|47.89|47.48|46.61|46.54|46.15|45.41|45.16||45.24|45.2|45.14|44.81|44.82|45.3|45.25|45.2|45.19|46.44|46.47|46.47|46.31|46.26|46.34|47.57|47.83|47.62|47.59|47.34|46.87
08884|24956|/equities/innergex-renewable-energy-inc|TSX||19.85|19.92|19.85|19.25|19.29|19.47|19.62|19.63|19.47|19.44|19.54|19.44|19.52|19.59|19.55|19.42|19.27|19.19|19.21||19.24|18.95|18.59|18.58|18.68|18.64|18.6|18.42|18.59|18.56|18.39|18.38|17.98|17.91|18.12|18.42|18.26|17.87|17.9|17.61||17.3|17.75|17.79|17.77|18.14|17.84|17.17|17.33|17.49|17.37|17.09|17.4|17.4|17.79|18|17.97|17.9|17.48|17.64|17.56|17.33|17.03|17.06|17.23|17.51|17.8|17.28|17.23||17.51|17.46|17.35|17.19|17.31|17.04|16.76|16.42|16.34|16.2|16.68|16.69|17.15|16.86|17.16|17.2|17.31|17.85|18.26|18.39|18.25|18.51|18.53|18.18|18.02||18.13|18.53|18.45|18.9|19.75|19.74|19.58|19.08|19.25|19.93|19.88|19.99|19.7|19.53|19.5|19.46|19.28|19.54|19.66|19.76|19.69|19.38|19.41|19.22|19.78|19.99|19.75|19.62|19.32|18.67|18.46|18.39|18.4|18.43|17.77|18|17.18|17.29||17.5|17.61|17.61|17.64|17.45|17.42|17.57|17.65|17.47|17.59|17.61|18.41|18.82|18.73|18.65|17.68|17.41|17.65|17.44|18.18|17.94|17.79|17.46|17.37|17.3|17.03|17.23|17.26|17.27|17.31|17.45|17.47|17.66|18.42||18.6|18.49|18.48|||19|18.96|18.95|18.81|18.45|18.41|17.88|17.93|17.85|18.46|18.16|18.42|18.7|18.72|18.68|18.5|18.9|18.96|18.96|19.05|19.12|19.22|19.18|19.4|19.71|19.88|19.45|19.38|19.54|19.48|19.45|19.46|19.62|20.96|20.88|20.88|20.87|20.94|20.97|21.16|20.6|20.58|20.08|20.43|20.67|20.93|21.43|21.31|21.38|20.81|21.05|21.29|21.59|20.69||19.08|19.26|19.27|19.48|19.66|19.67|20.3|20.35|20.16|20.32|20.77|21.34|21.39|21.36|21.32|21.56|20.92|20.94|20.84|20.61|20.51
08885|24560|/equities/intact-financial-corp|TSX||192.44|193.48|192.93|192.83|196.54|195.54|195.79|195.5|195.14|193.81|192.11|190.82|189.7|192.07|192.42|191.4|189.94|190.02|187.26||190.6|183.1|183.74|181.51|178.55|178.3|178.73|182.88|182.37|180.57|182.51|181.91|189.2|188.28|189.59|188.23|187.66|184.7|182.97|182.67||181.56|180.48|182.29|182.73|180.42|179.87|177.6|176.95|176.79|176.47|172.47|175.57|175.61|179.56|181.08|184.8|184.44|186.6|184.49|184.67|184.77|183.51|182.75|181.69|180.22|181.07|180.59|180.65||176.81|175.92|177.2|179.26|177.52|176.64|176.03|174.93|173.4|177.31|177.06|176.33|177.3|175.15|178.32|179.72|181.29|178.38|176.87|179.99|179.67|182.66|182.9|179.99|181.43||182.49|182.9|182.9|184.1|186.79|187.33|187.6|188|184.21|184.67|184.72|185.21|184.9|185.12|184.94|185.06|188.23|188.42|185.85|186.49|186.49|185.44|182.45|183.28|185.72|186.62|186.49|184.62|187.81|184.04|182.93|181.28|180.57|181.79|182.45|181.55|181.16|183.17||183.61|183.47|184.53|183.96|181.13|183.7|184.7|185.11|178|174.95|175.13|172.9|173.46|172.52|172.23|169.98|168.83|167.06|166.9|166.7|164.3|163.66|161.3|161.47|162.19|160.59|164.14|164.14|164.95|164.45|164.95|166.52|163.62|163.72||164.42|164.3|164.55|||163.48|163.24|163.42|162.94|161.29|162.88|162.42|161.97|158.9|161.32|161.36|161.28|161.47|163.55|162.42|162.38|162.48|160.14|158.52|161.36|162.24|164.14|164.42|165.18|165.19|165.37|166.81|168.69|168.6|166.61|168.7|170.09|169.87|166.19|165.26|166.75|165.5|165.34|165.08|164.86|165.91|168.57|167.89|168.6|169.54|169.78|169.39|167.87|166.66|167.93|167.63|166.56|166.29|165.71||166.1|166.1|163.74|164.73|164.67|166.96|167.48|169.53|167.8|168.79|170.53|171.24|170.99|169.92|169.84|171.17|171.21|171.31|173.67|175.75|174.53
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.12|18.84|19.21|19.36|19.05|19.05|19.96|19.97|19.99|19.97|19.95|19.95|19.95|19.96|19.94||19.96|19.94|19.94|19.94|19.93|19.93|19.95|19.93|19.94|19.94|19.93|19.95|19.91|19.91|19.92|19.9|19.95|19.95|19.99|19.99|19.96
08887|40491|/equities/intertape-polymer-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||40.48|40.48|40.49|40.45|40.44|39.73|39.5|39.64|39.51|39.58|39.26|39.27|38.2|38.75|39.58|39.65|39.76|39.77|39.81|40|40|39.88|39.42|39.06|39.24|39.22|38.95|38.7||38.8|38.71|38.73|38.81|38.89|38.9|38.96|39.02|39.13|39.65|39.78|39.69|39.75|39.74|39.69|39.75|39.74|39.7|39.76|39.77|39.8|39.77|39.8|39.8|39.81||39.74|39.74|39.73|39.73|39.7|39.74|39.73|39.78|39.71|39.7|39.68|39.52|39.5|39.46|39.48|39.47|39.47|39.45|39.44|39.41|39.48|39.4|39.52|39.48|39.38|39.35|39.3|39.26|22.28|23.61|23.42|23.49|23.27|23.96|24.21|23.6|24.13|24.62||24.35|24.56|24.8|24.78|24.6|24.75|24.94|25.1|24.76|24.87|24.75|25.19|25.73|25.7|25.65|25.23|25.14|25.26|25.32|24.62|24.87|25.38|25.39|25.54|25.75|25.4|25.36|25.35|25.26|24.81|25.8|25.91|25.99|25.97||26.32|26.18|26.08|||25.45|25.52|25.55|25.5|25.13|25.52|25.31|25.37|25.24|25.38|25.31|25.51|26.14|26.13|25.21|24.4|24.38|24.05|24.47|25.24|25.26|25.26|24.98|25.15|25.09|25.24|25.26|24.87|26.34|26.99|26.15|29.65|30.05|30.17|30.17|30.25|29.77|29.77|28.89|28.46|28.12|28.12|28|28.04|28.5|28.04|28.37|28.17|27.97|28.4|28.29|28.59|27.96|27.99||28.3|28.3|28.03|28.31|27.24|27.51|27.55|27.88|28.27|28.59|28.87|28.66|28.95|28.75|28.57|29.05|29.22|29.25|29.22|29.23|29.66
08888|42920|/equities/ivanhoe-mines-ltd.|TSX||9.02|9.26|8.94|8.96|8.51|8.78|9.12|8.76|8.8|8.6|9|8.8|9.05|8.63|8.57|8.06|7.7|7.68|7.75||7.96|7.36|7.51|6.9|6.89|6.86|7|6.92|7.08|6.94|6.69|6.57|7.02|7.04|7.29|7.58|7.94|7.25|6.93|7.51||7.41|7.49|7.68|8|7.49|7.18|7.59|8.4|8.55|8.47|8.58|9.25|9.19|9.28|10.02|10.14|10.41|10.62|10.73|10.27|10.46|9.59|9.64|9.9|9.95|9.94|9.82|9.81||9.95|10.14|9.96|10.4|9.94|9.9|9.53|9.85|9.29|9.18|9.74|9.9|10.31|10.04|9.92|10.3|10.41|10.33|9.82|10.61|10.79|11.42|11.97|11.95|12.22||12.04|11.99|11.52|11.43|11.55|11.51|11.27|11.46|12.06|12.16|11.66|11.84|11.45|11.53|11.65|11.91|11.74|11.51|11.56|11.19|10.93|10.61|10.35|10.09|10.73|11.46|11.08|11.05|11.01|11.72|12.42|12.62|12.45|12.9|11.86|11.38|11.59|11.75||11.12|11.46|11.49|11.27|11.29|11.48|11.45|11.44|11.29|11.06|11.12|10.9|11.19|11.15|10.89|10.61|10.75|11.03|10.95|11.28|11.55|11.95|11.91|12.08|11.65|11.33|11.59|11.76|11.27|11.14|10.69|10.36|10.33|10.37||10.32|10.24|10.09|||10.12|9.88|9.82|9.74|9.42|9.56|9.75|9.9|10.27|10.28|9.93|10.16|10.09|10.04|9.58|9.48|9.61|9.92|10.14|10.33|9.9|10.28|10.23|10.08|10.28|10.13|9.96|10.07|10.41|10.22|10.46|10.24|9.62|9.76|9.99|9.69|9.61|9.49|9.71|9.94|9.71|9.68|9.55|9.62|9.8|9.84|9.71|9.92|10.1|9.9|9.88|9.44|9.18|9.12||8.68|8.78|8.35|8.54|8.73|8.1|8.1|8.01|8.08|8.43|8.23|8.34|8.34|8.15|8.44|8.82|9.03|9.39|9.26|9.41|9.38
08889|1029161|/equities/jamieson-wellness|TSX||36.06|36.44|36.2|36.29|35.75|38.1|38.1|37.72|36.92|37.06|37.28|37.55|37.82|37.75|37.15|37.03|36.07|36.05|36.12||37.2|35.48|35.64|35.31|34.78|35.19|35.9|36.03|35.02|34.97|35.26|34.63|35.86|34.78|34.76|35.29|34.71|34.75|35|35.03||35.81|35.4|34.82|34.52|35.09|34.32|33.96|34.55|34.25|34.53|34.8|36.07|36|35.97|36.12|36.57|37.37|38|38.06|37.83|38.5|36.45|34.37|34.5|34.58|34.42|33.94|33.77||33.75|33.85|33.01|35.29|33.74|32.94|32.3|33.47|33.45|33.49|32.54|34.27|33.57|33.48|33.27|32.3|33.35|33.1|33.4|33.71|34.07|34.26|33.98|35.12|34.65||35.21|35.69|35.43|35.17|36.02|36.1|34.93|34.15|34.65|34.75|34.85|35.15|35.3|34.29|34.41|34.86|35.36|36.23|36.44|36.77|36.74|36.07|35.2|34.99|35.16|35.24|34.64|33.79|33.85|33.27|32.35|32.58|33.35|32.85|33|32.74|33.94|34.07||34.43|34.77|35.02|35|35.01|35.08|35.68|35.64|34.7|35.04|35.18|35.56|36.1|35.98|35.46|35.15|34.69|35.03|35.51|35.56|37.25|37.08|37.1|37.09|37.41|35.98|37.3|38.17|38.13|38.84|38.98|38.63|38.2|39.77||40.14|40.12|40|||39.95|39.95|38.79|39.8|40.67|40.25|40.75|40.76|39.88|41.25|41.39|41.1|41.19|40.93|40.62|40.25|40.55|40.45|40|39.3|39.14|39.39|39.68|39.69|39.5|40.22|39.68|38.81|39|38.47|39.18|38.71|39.1|39.22|39.83|38.93|38.94|38.98|38.53|37.93|38.11|38.05|38.13|37.52|38.43|38.82|38.79|38.69|38.96|38.2|37.98|37.89|37.47|37.75||37.74|37.62|37.59|36.79|36.41|36.35|36.22|36.89|35.86|35.97|36|36.63|36.74|37.04|37.83|38.29|37.52|37.41|37.56|37.16|37.19
08890|980227|/equities/k92-mining-inc|TSX||7.09|7.65|7.69|7.59|7.39|7.43|7.77|7.78|8.3|8.32|8.5|8.24|8.48|8.29|8.27|8.03|7.98|7.54|7.95||7.99|7.87|7.63|7.46|7.3|7.45|7.31|6.98|7.21|7.06|7.17|7.07|7.17|7.03|7.11|7.21|7.2|7.2|7.52|8.12||7.77|8.41|8.59|9.08|8.95|8.64|8.99|9.07|9|8.98|9.11|8.72|8.65|8.75|9.87|9.34|9.46|9.58|9.32|9.39|9.59|8.92|8.76|8.83|8.89|8.73|8.7|8.78||8.27|8.45|8.14|8.17|8.16|8.06|7.87|8.18|8.27|8.68|9.17|9.4|9.84|9.29|9.08|9.15|8.9|8.63|8.77|8.95|9.35|9.75|10.24|10.35|10.38||10.08|9.89|9.57|9.14|8.96|8.64|8.57|8.61|8.95|9.28|9.14|8.76|8.52|8.21|8.37|8.3|8.41|8.18|8.63|8.47|8.56|8.13|7.92|7.91|8.39|8.89|8.58|8.39|8.46|8.4|8.17|8.25|7.94|7.71|7.88|8.15|8.2|7.72||7.8|8.1|7.6|7.39|7.62|7.32|6.88|7.06|7.16|7.11|6.62|6.43|6.5|6.41|6.36|6.47|6.6|6.85|7.14|7.03|6.96|7.19|7.46|6.87|6.97|7|7.33|7.47|7.38|6.83|6.65|6.53|6.94|7.17||7.19|7.08|7.1|||7.5|7.44|7.45|7.26|7.27|7.46|7.04|6.83|6.96|7.19|7.14|6.92|7.01|7.09|7.02|7.04|6.99|7.01|7.4|7.61|7.37|7.68|7.74|7.72|8.05|8.17|8.44|8.49|8.24|8.26|8.12|8.11|7.8|7.86|7.58|7.28|7.02|7.08|6.98|7.23|7.22|7.11|7.09|7.15|7.29|7.06|6.98|7.11|6.92|6.93|6.9|6.97|6.87|6.69||6.38|6.12|6.08|5.95|6.04|6.1|6.09|5.91|6.24|6.2|6.22|6.21|6.36|6.31|6.35|6.45|6.56|7.12|7.08|6.96|6.85
08891|24570|/equities/keyera-corp|TSX||32.15|32.49|32.29|32.5|31.73|31.97|32.11|31.9|32.23|32.09|32.41|32.09|31.98|31.41|31.32|31.18|31.52|32.71|33.37||33.19|32.44|32.03|31.63|31.67|30.99|31.32|31.58|32|30.93|30.18|29.55|29.57|29.43|29.73|29.98|29.53|29.18|29.21|30.19||29.4|30.09|30.46|29.79|29|28.62|29.37|30.22|29.84|29.75|31.17|32.84|33.47|33.47|34.33|34.62|35.07|35.25|34.91|34.57|34.99|34.45|33.71|33.72|33.72|33.52|33.46|32.99||33.5|33.63|34.12|33.95|33.42|32.38|32.22|32.52|31.81|31.53|31.82|31.84|31.95|31.67|31.22|31.87|32.26|31.2|31.24|31.63|32.54|33.26|33.81|34|33.78||33.73|33.75|33.98|33.86|33.19|32.9|32.56|31.87|31.58|31.57|31.69|31.94|31.33|30.6|30.79|30.67|30.98|30.78|30.33|30.57|30.1|29.64|28.96|29.35|29.9|30.09|30.1|30.44|30.2|29.63|29.33|29.56|29.34|29.69|29.13|28.76|28.59|28.95||30.03|30.36|30.39|31.02|31.04|30.83|30.47|30.04|30.08|30.04|30.5|30.19|30.4|30.36|29.91|29.14|28.3|28.21|27.66|27.76|27.4|28.49|28.9|29.32|29.19|28.58|28.73|28.7|28.8|28.9|28.86|28.53|28.42|28.68||28.53|28.36|28.69|||28.21|28.18|28.23|28.15|27.82|28.04|27.9|27.81|27.66|27.98|28.38|28.57|28.68|28.8|27.75|27.37|27.75|27.21|28.06|28.79|28.68|29.48|29.38|29.16|29.53|29.66|30.31|30.28|30.33|30.37|30.86|30.7|30.43|30.62|30.87|30.37|30.45|31.07|31.83|32.07|31.72|31.91|31.56|31.59|31.94|31.51|32|32.6|32.2|32.29|32.75|32.95|31.9|31.15||31.62|31.77|31.73|32.25|32.46|32.75|31.87|31.95|32.06|32.02|32.23|32.14|32.07|31.84|32.2|33.1|33.12|33.13|32.41|32.17|30.83
08892|959119|/equities/kinaxis-inc|TSX||155.68|160.75|160.12|159.21|157.31|160.61|167.77|164.42|165.85|167.65|164.58|165.86|169.57|157.71|162.38|158.47|161.95|159.39|145.57||153.08|153.02|150.73|147.97|152.44|152.04|154.17|154.04|151.65|146.24|145.4|140.66|139.09|140.26|140.27|145.61|146.82|141.37|140.81|137.22||138.96|137.74|142.39|140.6|144.94|137.01|132.5|127.29|126.72|125.65|120.03|126.44|121.85|127.43|130.39|136.72|138.18|138.68|140.29|140.54|144.7|138.54|140.47|138.65|137.01|132.65|131.72|131.65||146|140.65|143.26|141.62|137|136.55|131.73|130.19|132.68|132.19|138.39|129.21|140.34|141.08|141.93|142.16|143.31|142|141.13|145.54|138.35|138.01|143.2|148.33|144.81||146.53|150.65|150.36|154.06|159.51|168.9|168.33|169.08|167.91|161.5|163.62|165.05|166.6|165.74|164.32|166.28|167.1|170.08|167|170.21|169.49|165.59|160.69|154.26|155.93|157.35|157.79|146.75|146.77|143.34|147.2|152.03|143.98|145.31|145.75|145.49|142.04|147.37||150.99|154.26|160.25|163.49|160.24|159.51|160.38|166.82|162.51|164.73|163.99|158.4|163.37|167.12|164.88|160.59|149.52|150.45|149.88|155.78|152.5|156.77|153.55|155.31|158.52|157.05|158.55|159.18|159.25|157.12|158.69|162.3|165.18|170.71||177.33|180.99|178.57|||177.6|176.63|173.47|173.46|168.48|171.1|170.47|176.74|175.48|178.75|183.19|182.9|185.51|188.73|185.44|182.2|193.74|187.8|195.25|204.89|201.7|202.39|200.02|203.8|218.59|229.1|224.78|222.35|218.73|213.35|211.29|208.06|206.01|208.32|210.12|201.49|196.55|196.98|197.08|195|192.08|192.01|189.38|184.99|190.8|191.37|193.87|191.54|195.08|191.89|189.22|190.47|188.81|187.99||186.96|185.65|178.48|177.53|174.75|182.54|182.74|182.13|181.48|186.5|193.05|193.97|198.33|194.78|193.5|196.79|200.31|199.93|199.37|196.75|205.05
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.71|48.7|49.41|48.75|48.44|48.85|47.97|47.88|46.61|46.96|48.54|50.38|50.24|50.42|51.72|53.45|49.65|50.61|50.72|51|51.76|51.3|51.48|49.92|50.26|52.46|53.06||53.01|52.94|51.94|||52.57|52.27|53.19|53.11|52.47|51.35|51.74|49.68|50.12|49.43|48.17|48.67|49.97|49.75|49.69|49.21|48.65|48.93|50.51|50.92|51.57|51.4|51.69|52.08|52.91|54.14|55.35|56.71|55.78|56.54|56.21|56.6|56.22|54.33|52.32|52.53|51.62|51.56|51.75|52.12|52.17|54.23|55.62|56.3|56.93|56.32|56.64|56.15|56.34|56.3|56.91|57.36|56.84|55.04||54.07|54.07|54.04|53.48|52.38|51.8|52.76|52.97|51.38|55.69|53.89|53.47|54.12|53.9|53.34|52.54|52.67|54.82|54.42|54.01|51.42
08894|24573|/equities/laurentian-bank-of-canada|TSX||41.01|41.75|41.32|41.43|41.77|42.4|42.55|42.58|42.61|42.31|42.55|42.24|42.18|41.38|41.61|42.05|41.95|41.87|41.56||41.79|41.55|41.35|41.53|42.18|41.54|41.3|41.17|40.6|40.1|39.21|38.57|39.5|39.57|39.37|39.43|39.07|38.57|38.51|38.99||38.68|39.68|39.56|39.1|38.99|38.19|39.12|40.48|40.02|39.07|38.7|40.56|40.18|41.35|42|42.71|42.74|42.58|42.83|41.54|42.92|42.05|38.61|38.69|38.25|38.45|37.85|37.81||37.04|37.6|37.89|38.48|38.06|37.76|37.15|37.32|37.83|37.76|38.12|38.61|39.24|39.18|38.53|39.07|39.04|38.44|39.12|39.88|40.17|40.4|40.6|40.54|40.07||39.83|39.74|40.43|41.43|41.27|40.98|41.3|41.44|41.52|41.83|41.56|42.71|42.67|42.53|42.97|42.82|43.22|44.18|43.95|43.3|43.78|43.53|43.17|43.03|42.56|42.56|42.19|41.38|41.41|41.91|42.71|43.58|41.65|42.57|42.63|41.72|42.63|42.91||43.14|43.24|43.63|43.83|43.48|43.69|43.98|44.33|45.02|44.75|44.99|44.4|44.45|44.22|44.24|43.92|42.93|42.97|42.26|41.62|42.35|43.27|43.72|44.18|44.35|43.88|43.83|43.55|43.31|42.57|42.75|42|41.04|41.24||40.17|40.4|40.9|||41.05|40.85|40.49|39.95|40.08|40.24|40.26|39.65|40.1|40.38|40.19|38.04|38.19|38.47|38.14|37.4|37.75|36.96|36.7|37.71|38.45|39.2|39.11|39.44|41.33|41.15|41.75|42.08|42.5|42.67|42.61|42.51|42.44|42.42|42.77|42.25|42.41|43.14|42.42|42.46|41.67|41.95|41.5|41.97|40.99|40.82|40.93|40.59|40.82|40.78|40.83|40.53|40.19|40.75||41|40.48|40.34|40.57|40.09|40.38|40.2|40.89|41.41|41.64|40.84|40.75|40.37|40.22|40.34|41.03|41.98|41.81|41.44|41.61|40.52
08895|25014|/equities/morneau-sheppel-inc|TSX||32.33|32.38|32.27|32.29|32.41|32.52|32.26|32.38|32.35|32.26|32.25|31.99|31.82|31.61|31.56|31.34|31.34|31.18|31.32||31.58|31.41|31.12|31.04|31.08|31.08|31.05|30.96|31.08|30.95|30.93|31|31.07|31.05|31|30.91|31.04|31.13|31.11|30.95||30.88|30.82|30.79|31.11|31.04|30.77|30.76|31.12|31.21|31.02|30.28|18.2|18.38|17.86|17.47|18.07|18.08|18.41|18.47|18.39|19.18|18.3|17.85|17.87|17.62|16.5|15.51|15.91||16.27|16.77|16.87|17.08|17.23|17.39|16.93|16.55|17.24|18.13|18.3|18.68|19.79|18.67|19.02|18.9|19.13|18.97|19.05|19.19|19.01|19.78|19.95|19.98|19.69||19.63|19.57|19.85|20.46|20.62|20.88|20.76|20.8|21.22|21.56|21.62|21.15|21.3|20.98|21.26|21.37|20.61|20.75|20.24|20.18|19.58|19.11|18.98|18.69|19.29|19.77|23.19|22.42|23.12|23.09|23.89|24.01|24.34|25.22|25.81|26.09|26.25|26.15||27.46|27.52|28.25|28.26|27.52|27.67|27.77|28.02|27.45|27.7|27.31|27.09|27.15|27.32|27.53|27.87|27.1|27.04|27.33|27.78|27.71|27.18|26.87|26.2|26.45|26.23|26.27|25.98|25.95|25.66|25.59|25.7|25.44|25.6||25.53|25.53|25.44|||25.3|25.3|25.16|24.82|24.46|24.76|24.77|25.06|25.34|25.58|26.12|25.87|26.01|25.76|25.25|25.26|25.26|25.2|24.93|25.41|25.7|25.86|26.26|26.41|26.53|26.93|26.72|26.73|26.26|26.8|28.02|30.41|30.97|32.01|32.83|32.11|31.79|31.42|31.4|31.46|31.99|31.94|31.71|31.85|32.07|31.98|32.02|32.16|31.5|32.12|31.7|31.88|32.07|31.48||31.93|32.16|31.53|31.81|31.17|32.04|32.27|33.1|33.51|34.02|34.37|34.49|34.92|35.22|35.09|35.6|35.51|35.61|35.6|35.55|35.72
08896|24576|/equities/linamar-corp|TSX||61.42|62.57|62.29|62.34|61.74|65.97|66.15|65.06|66.4|64.6|64.69|66.58|60.19|58.69|59.58|58.6|58.06|58.15|57.91||58.38|58.14|57.28|56.38|57.41|57.92|58.17|57.79|57.34|55.43|53.95|53.23|54.36|54.67|53.57|56.25|56.58|53.52|53.16|55.09||54.54|55.43|56.77|56.81|56.04|54.77|55.36|55.47|54.8|54.05|53.68|56.69|55.08|55.07|56.25|57.67|57.56|56.9|57.03|56.29|56.94|55.81|55.73|54.17|52.87|52.34|51.85|51.1||51.23|52.29|51.95|53.09|50.16|51.59|48.42|46.68|47.86|48.3|49.48|49.04|51.22|51.16|51.42|50.88|51.51|49.2|48.03|49.43|50.39|50.91|51.53|51.61|50.43||49.94|50.23|50|51.37|51.8|52.93|52.46|52.9|54.24|53.7|55.57|56.33|57.23|55.54|55.29|56.12|56.37|57.74|58.01|58.79|57.49|57.79|53.47|51.68|51.23|50.79|51.8|51.05|53.42|58.76|61.94|63.83|63.54|66.19|66.75|65.95|66.33|67.1||67.35|67.88|68.6|68.84|67.93|68.37|70.06|70.77|70.26|68.81|69.52|69.66|70.35|70.92|70.45|69.07|69.07|67.92|66.19|67.67|69.54|71.24|73.62|80.34|81.16|80.2|80.07|77.02|77.61|77.68|78.45|79.07|77.7|76.82||74.93|74.91|75.29|||74.68|74.45|72.9|72.41|70.4|72.57|71.56|72.2|71.71|72.5|73.8|74.34|74.6|75.61|73.68|73.16|74.68|72.84|73.34|75.43|76.75|77.53|77.68|78.71|78.66|78.44|78.58|79.88|78.29|77.79|76.5|76.75|74.85|70.68|71.38|70.5|70.21|69.49|68.09|68.98|68.07|68.92|67.1|68.12|67.89|67.89|68.77|69.03|68.86|69.41|70.96|69.21|67.27|67.23||67.75|66.06|65.51|66.52|65.58|66.09|65.77|66.36|67.32|67.32|66.35|66.64|65.21|63.61|65.57|67.38|67.11|69.36|68.64|68.67|69.8
08897|42940|/equities/lithium-americas-corp|TSX||38.94|40.91|41.08|39.13|37.42|37.06|38.94|38.12|38.73|39.66|39.76|37.47|37.69|36.23|36.43|35.41|33.33|33.16|33.08||32.53|32|30.69|29.24|30.04|29.21|30.56|29.04|28.43|27.31|26.49|26.92|27|26.55|27.21|28.15|28.12|25.65|25.86|25.85||25.93|26.41|27.76|29.26|28.14|27.94|27.04|27.69|26.75|26.24|25.2|27.1|26.16|26.59|28.95|29.07|30.49|31.83|31.84|30.91|31.36|28.52|30.97|36.25|35.78|34.53|31.79|31.66||31.55|32.23|30.38|31.02|29.39|29.51|26.83|26.5|28.95|27.95|31.6|33.59|36.26|33.48|32.92|32.38|33.14|32.2|32.21|34.5|34.25|34.73|39.63|40.43|37.58||37.46|38.79|36.97|38.23|39.06|42.22|41.69|43.27|48.41|48.78|48.17|46|41.19|41.25|42.96|43.61|40.51|40.55|38.1|35.24|34.96|34.08|32.24|31.1|34.32|36.49|36.19|33.63|30.58|31.57|32.94|34.56|34.44|36.2|36.5|34.66|32.73|33.71||34.71|36.16|38.97|38.51|35.05|35.45|36.6|37.17|35.92|34.1|33.59|32.08|33.11|34.26|33.29|31.38|31.01|32.12|31.94|32.29|31.56|33.51|34.55|36.74|37.78|38.22|37.52|39.19|38.3|33.91|35.21|37.31|39.64|42.84||36.82|37.65|37.04|||36.6|37.19|37.53|37.72|35.63|37.2|36.69|39.56|39.32|40.46|42.72|43.25|44.65|42.49|41.71|40.29|44.12|44.75|50.4|52.21|45.16|46.4|46.07|45.63|46.47|47.39|41.81|41.57|39.96|42.01|43.15|43.11|41.24|43.08|44.04|40.68|40.18|36.51|36.06|36.18|35.9|34.36|32.61|33.99|33.02|31.01|32.11|32.22|32.53|31.65|31.46|30.38|31.88|30.21||25.67|26.55|25.42|26.57|26.28|27.98|28.3|26.15|26.8|28.14|27.27|27.88|28.16|27.28|26.87|30.09|29.17|30.95|29.61|27.65|28.53
08898|24572|/equities/loblaw-companies-ltd|TSX||117.31|118.84|119.68|121.96|123.95|123.59|123|124.2|122.38|120.21|117.99|118.2|116.23|114.94|115.56|116.52|118.39|116.15|116.47||116.57|119.68|117.09|121.68|119.43|119.38|118.62|118.67|118.33|118.43|119.4|120.18|121.73|117.37|118.64|119.11|118.89|115.6|118.66|116.68||116.09|116.59|114.01|114.41|114.71|112.31|111.33|111.67|111.24|109.74|110.63|112.56|112.52|113.02|114.93|114.34|114.41|115.24|116.97|117.63|115.68|113.32|116.69|116.23|116.07|114.79|113.53|113.3||111.18|109.79|110.93|113.27|114.89|114.29|113.61|111.29|115.49|116.18|111.76|112.25|112.67|114.02|116.48|117.51|118.29|118.06|116.06|117.15|116.48|116.35|117.07|118.42|114.52||115.46|116.01|118.11|118.44|117.74|117.23|115.4|115.22|111.8|110.88|112.18|111.16|111.1|110.7|109.47|109.52|110.44|110.09|110.74|111.16|114.02|113.79|113.3|114.54|114.75|114.87|112.69|112.08|110.75|106.02|102.2|99.49|98.02|98.87|100.95|101.06|97.25|97.85||98.17|98.82|99.09|99.98|100.75|101.51|100.62|101.9|101.44|100.5|101.3|101.25|101.03|97.6|98.07|98.04|97.73|95.7|93.86|93.3|92.46|93.38|95.77|96.68|99.06|99.2|100.5|101.13|101.18|101.59|102.14|103.25|102.02|102.73||103.64|103.78|104.42|||103.58|103.18|103.75|103.33|102.99|103.54|102.96|102.53|100.86|100.05|99.21|98.47|97.05|98.04|98.24|97.39|97.79|95.58|96.3|96.86|96.44|97.33|96.41|97.59|96.01|98|98.29|97.08|98.3|98.36|98.07|98.43|97.66|96.98|95.86|95.37|95.67|93.97|94.93|93.19|93.08|93.02|93|94.8|94.91|94.01|93.32|91.59|92.04|93.06|92.16|91.29|91.76|90.45||89.96|90.75|90.6|89.36|87.61|86.45|86.92|85.66|83.88|84.53|85.35|85.2|86.16|86.38|85.48|85.64|87.43|87.73|87.63|88.74|90.72
08899|24578|/equities/lundin-mining|TSX||7.24|7.36|7.42|7.38|6.81|6.87|7.09|7.06|7.48|7.28|7.35|7.135|7.01|6.83|6.95|6.85|6.82|6.64|6.72||7.22|7|7.22|7.1|7.24|7.35|7.4|7.63|7.7|7.65|7.26|7.13|7.31|7.46|7.62|7.92|8.1|7.54|7.57|7.94||8.16|8.29|8.71|8.8|8.48|8.28|9.01|9.56|9.57|9.38|9.45|9.93|9.97|10.01|10.75|10.94|11.21|11.32|11.15|11.13|11.46|11|11.26|11.26|11.05|10.93|10.88|10.79||10.65|10.79|10.14|10.53|10.23|9.82|9.77|10.09|10.13|10.47|11.01|11.07|11.75|11.45|11.72|11.73|11.83|11.88|11.53|12.01|12.26|12.99|13.71|13.92|13.85||13.59|13.27|12.84|12.93|12.74|12.71|12.66|12.8|13.13|12.71|12.67|12.75|12.78|12.9|12.97|13.05|12.78|12.51|12.66|12.34|12.34|11.86|11.71|11.88|12.37|12.57|12.88|12.98|12.71|13.01|12.66|12.37|12.15|12.23|11.79|11.43|11.54|11.53||11.66|12.07|12.05|12.02|11.94|11.94|12.17|12.05|11.23|10.91|10.93|10.58|10.83|10.79|10.59|10.4|10.41|10.28|10.44|10.48|10.58|10.96|10.84|10.76|11.07|10.72|10.86|11.01|10.06|9.97|10.18|9.97|10.07|9.91||9.88|9.87|9.86|||9.54|9.47|9.25|9.21|8.87|10.67|10.6|10.6|10.9|11.05|10.85|11.08|10.88|10.71|10.44|10.38|10.43|10|10.03|10.42|10.03|10.4|10.45|10.35|10.7|10.59|10.53|10.58|10.73|10.58|11.02|10.98|10.58|10.78|11.08|10.99|11.17|10.87|11.03|11.27|10.77|10.46|10.02|10.38|10.63|10.28|10.24|10.6|10.83|10.7|10.78|10.28|9.74|9.6||9.36|9.37|9.13|9.41|9.19|8.93|9.11|9.1|9.3|9.35|9.15|9.14|8.99|8.77|8.82|9.03|9.01|9.59|9.42|9.53|9.73
08900|24584|/equities/maple-leaf-foods-inc|TSX||23|23.42|23.31|23.26|23.41|23.86|23.86|23.74|23.45|23.03|23.08|22.55|22.92|22.85|23|21.88|22.33|26.96|26.77||27.17|26.29|25.87|25.95|26.34|26.43|26.35|26.12|25.93|25.41|25.35|25.53|26.22|26.14|25.97|26.37|26.43|25.93|25.77|25.41||25.31|25.32|25.14|25.92|25.72|25.2|24.86|25.39|26.04|25.9|26.01|26.51|25.9|26.31|26.72|27.42|27.78|27.5|27.72|27.58|27.8|27.62|27.79|27.92|27.79|27.5|26.98|26.85||27.19|26.82|27.16|28.08|27.72|28.14|26.79|26.45|26.87|27.02|27.18|27.2|27.9|27.36|27.27|28.29|28.06|27.63|27.43|28.2|27.88|28.08|28.35|28.75|28.25||28.48|28.82|28.41|29.38|29.97|30.12|30.51|30.21|30.44|30.22|30|30.09|29.79|29.34|29.28|29.22|29.7|30.21|29.68|29.89|29.91|29.75|29.32|29.25|28.88|29.53|30.9|28.22|27.59|27.88|27.47|27.18|26.75|26.7|28.02|27.89|31.72|31.82||32.31|32.32|32.39|32.31|31.96|32.05|31.87|31.7|31.32|30.85|30.54|30.65|30.96|30.93|30.92|30.3|29.55|29.46|29.12|28.96|29.05|29.11|28.43|28.7|28.88|28.85|29.08|29.09|29.31|29.12|29.26|29.05|28.75|29.25||29.26|29.27|28.89|||29.24|29.33|29.08|29.03|28.97|29.5|29.04|29.77|28.93|28.99|28.79|28.64|28.95|29.17|29.1|28.76|28.8|28.19|28.25|29.06|29.03|29.83|29.82|30.23|30.34|30.52|30.71|31.05|31.47|31.32|31.05|30.84|30.99|31.12|30.94|31.66|30.62|27.44|27.31|27.27|26.98|26.89|26.85|27.19|27.29|27.67|27.82|27.67|27.53|27.41|27.4|27.2|26.89|26.91||26.81|26.92|26.8|26.76|25.93|25.66|25.74|26.37|25.97|25.97|26.1|26.45|26.55|26.85|27.02|27.57|27.45|27.11|27|26.97|27.19
08901|25012|/equities/martinrea-international-inc|TSX||10.49|10.74|10.66|10.58|10.56|11.45|11.44|11.47|11.47|11.12|10.95|11.01|10.59|10.34|9.66|9.47|9.56|9.34|9.31||9.34|9.34|9.15|9.03|9.12|9.06|9.18|9.05|8.98|8.62|8.2|8.14|8.47|8.45|8.15|8.46|8.43|8.05|7.97|8.31||8.31|8.62|8.9|9.05|8.78|8.48|8.45|8.54|8.53|8.35|8.23|8.96|8.69|8.73|9|9.24|9.46|9.6|9.63|9.45|10.26|9.92|9.85|9.56|9.56|9.26|9.07|8.91||8.99|9.25|9.25|9.29|9|9.07|8.63|8.51|8.59|8.31|8.71|7.6|7.75|7.82|7.64|7.67|7.69|7.7|7.61|7.88|7.93|8.13|8.28|8.26|7.86||7.83|7.91|7.92|7.99|8.09|8.16|8.11|8.45|8.73|8.79|8.98|9.15|9.35|8.95|8.98|9.06|9.12|9.18|9.13|9.2|8.94|8.88|8.5|8.14|8.27|8.5|8.65|8.35|8.02|8.46|9.13|9.36|9.47|9.89|10.04|9.98|9.87|9.94||9.99|9.97|10.17|10.18|9.99|10.04|10.37|10.46|10.22|10.18|10.22|10.18|10.32|10.58|10.48|10.18|10.09|10.05|10.07|10.35|10.14|10.51|11|11.56|11.91|11.64|11.57|11.45|11.45|11.42|11.43|11.48|11.5|11.57||11.5|11.5|11.56|||11.72|11.34|10.88|10.76|10.39|10.51|10.5|10.57|10.73|10.78|11.07|10.93|11.05|11.26|10.91|10.84|10.75|10.26|9.85|10.18|10.37|10.71|10.7|10.88|10.85|10.51|10.83|10.92|10.97|11.05|10.95|10.86|10.91|10.86|10.8|10.39|11.73|11.78|11.65|11.78|11.49|11.49|11.03|11.2|11.38|11.36|11.53|11.59|11.6|11.88|12.05|12.1|11.9|11.77||11.82|11.5|11.35|11.53|11.46|11.23|11.25|11.35|11.47|11.86|11.9|12.01|11.96|11.49|11.46|11.89|11.89|11.96|11.98|12.03|12
08902|24582|/equities/meg-energy-corp|TSX||18.65|18.93|18.36|17.79|16.95|17.03|17.14|16.54|16.06|16.95|17.66|17.46|16.7|16.5|15.81|15.27|14.92|15.93|17.48||17.63|17.65|17.21|16.89|17.11|16.34|16.59|17.22|17.15|16.86|16.24|15.76|15.9|16.06|16.67|17.23|17.28|15.77|16.56|18.52||17.82|18.15|19.23|18.73|17.79|16.59|18.96|20.95|19.83|19.06|20.52|21.88|21.99|22.63|23.44|24.01|24.16|24.25|23.07|22.9|22.52|22.37|22.07|22.65|21.96|21.82|21.75|21.35||20.53|20.24|19.75|20.31|19.87|19.47|18.57|18.8|18.63|18.84|20.96|21.5|22.17|20.42|19.46|19.3|19.44|18.57|17.93|17.77|18.2|18.94|19.8|18.95|19.11||18.22|17.93|17.06|16.73|17.56|17|16.78|17.26|17.79|17.18|17.07|17.71|17.7|17.61|18.44|18.15|18.65|18.55|18.95|17.74|18.01|17.05|16.9|17.21|18.68|18.57|18.49|19.72|19.68|18.24|17.2|17.09|16.63|16.55|16.04|15.79|15.68|15.72||15.72|16.09|16.24|16.04|16.1|16.21|15.22|15.13|14.52|15.25|15.49|15.25|15.44|15.49|15.14|14.67|14.3|14.23|14.36|13.69|13.77|14.05|14.32|14.39|14.3|14.26|13.39|13.6|13.52|12.68|12.84|12.87|12.45|12.47||11.7|11.64|11.81|||11.26|11.29|11.12|11.05|10.51|10.7|10.81|11.15|11.38|11.73|12.09|11.88|12.15|11.74|11.41|10.79|10.59|10.36|10.4|10.95|10.86|11.97|11.81|11.4|10.77|10.57|11.01|10.97|11.05|10.86|10.89|11.17|10.82|11.21|11.43|11.14|11.05|11.05|11.11|11.28|11.09|11.3|11.12|11.72|11.8|11.65|11.23|11.38|11.04|10.7|10.98|10.75|10.27|10.25||10.35|10.29|10|10.19|10.22|9.89|9.89|9.74|9.71|9.59|8.91|8.63|8.35|8.1|8.09|8.49|8.73|8.85|8.6|8.74|8.29
08903|24591|/equities/methanex|TSX||51.99|53.04|52.21|51.12|48.64|48.63|49.68|47.94|47.89|47.72|49.15|48.19|47.37|45.93|47.14|46.27|45.77|45.49|46.43||47.64|47.16|50.81|50.57|50.94|49.57|50|50.14|50.42|48.52|47.27|44.85|47.04|46.9|48.83|49.87|50.62|47.38|47.86|51.13||49.17|50.55|52.2|52.14|51.85|48.92|50.26|52.65|53.24|52.09|53.98|57.94|57.84|57.17|63.3|67.19|66.97|66.36|64.3|64.94|65.58|63.61|62.51|65.47|64.46|62.73|62.19|62.66||62.54|64.06|64.19|65.48|62.87|61.29|60.6|61.36|60.94|62.73|67.64|66.95|69.62|67.93|65.74|64.39|64.93|62.76|61.68|62.86|65.43|66.59|69.13|69.64|70.52||69.55|68.58|68.79|66.9|69.6|69.4|67.15|68.27|69.35|68.82|68.17|69|68.18|70.24|70.33|69.55|70.65|69.74|70.09|67.93|66.54|62.95|64.5|63.69|66.3|66.44|62.2|65.79|69.08|66.08|64.79|66.32|64.81|65.99|63.35|62.48|60.61|61.49||61.07|62.21|62.51|63.6|63.83|63.94|62.94|62.66|61.17|60.9|61.97|59.35|58.55|59.44|57.83|59.55|59.52|55.77|56.68|55.47|56.2|56.58|59.3|57.63|57.1|57.2|54.31|54.77|54.89|53.56|55.09|54.54|53.48|54.23||50.04|50.56|50.74|||54.62|54.6|53.71|54.03|51.41|50.9|51.82|50.67|49.54|49.66|50.57|49.71|51.72|54.04|52.04|51.05|51.48|50.01|51.03|53.25|53.34|56.03|55.59|55.46|55.07|54.65|55.54|55.36|56.03|56.68|57.46|57.81|56.23|58.38|58.6|58.63|58.16|57.62|56.12|57.43|55.44|55.33|55.68|56.49|56.46|57.03|57.64|58.81|59.35|61.18|60.26|61.79|63.25|64.15||62.41|62.49|61.25|65.08|61.58|61.25|58.37|59.67|59.68|60.76|57.41|56.53|53.81|53.9|53.16|54.64|52.78|51.82|49.34|50.39|49.8
08904|42985|/equities/mty-food-group-inc.|TSX||59.66|60.93|60.97|60.45|60.9|60.83|61.78|61.9|61.9|62.27|62.04|60.07|61.66|60.7|58.37|59.31|58.13|58.64|57.94||57.75|57.85|57.03|56.12|56.01|55.91|57.15|57.12|56.2|55.48|54|54.6|54.05|54.27|54.51|53.15|55.19|52.28|52.19|53.44||51.25|51.7|52.91|52.82|52.77|49.38|48.95|49.13|48.47|47.18|45.87|48.67|48.6|49.06|50.7|52.64|53.73|53.7|53.23|53.57|53.79|52.48|53.12|52.61|51.61|49.66|49.42|49.09||50.66|50.35|50.69|52.43|51.52|51.34|48.83|49.75|50.96|49.15|52.37|52.59|53.26|52.42|51.65|51.93|53.28|52.03|51.78|54.41|54.74|54.19|55.97|54.38|53.06||53.41|53.53|53.77|55|58.95|54.41|54.6|55|54.85|54.78|54.49|54.75|55.57|53.77|54.03|53.55|54.25|55.03|54.4|54.54|53.8|53.14|52.65|51.87|51.73|52.28|52.21|50.22|49.02|49.07|49.56|51.2|50.39|51.13|51.7|51.14|50.22|51.77||53.41|54.07|55.43|55.63|54.99|54.99|55.71|56.2|55.9|55.42|55.2|54.72|57.87|57.7|56.84|55.71|55.16|55.7|55.57|55.96|54.06|55.36|55.46|57.69|55.97|56.35|55.95|56.2|56.72|55.55|55.81|56.41|56.45|59.21||63.28|61.94|60.27|||59.31|58.78|58.72|58.56|56.64|57.87|57.57|58.15|57.42|58.1|59.53|59.74|60.17|60.39|57.79|55.8|56.67|54.53|55.19|56.94|57.55|58.95|58.54|58.65|58.78|60.25|60.71|61.23|61.56|61.32|62.15|62.01|63.2|64.21|64.89|64.52|62.4|60.7|60.76|61.65|60.5|61.04|60.47|61.75|62.42|62.9|62.8|62.99|63.51|64.21|64.34|63.96|64.49|65.64||65.23|69.1|66.55|65.66|64.26|66.26|63.94|64.5|64.64|65.65|66.75|67.42|67.2|65.89|63.85|66.17|67.17|67.84|67.67|67.69|68.18
08905|24590|/equities/mullen-group-ltd|TSX||14.81|15.1|14.91|14.71|14.49|14.69|15.09|14.66|14.9|14.94|14.93|14.9|14.87|14.7|14.46|14.67|14.53|14.77|14.56||14.6|14.05|14.07|14.03|13.94|13.94|13.12|11.74|11.77|11.42|11.19|11.13|11.2|11.29|11.22|11.34|11.35|11.03|11.03|11.44||11.29|11.12|11.63|11.67|11.55|11.24|11.4|11.66|11.51|11.24|11.23|12|11.75|11.89|12.13|12.36|12.49|12.66|12.64|12.55|12.78|12.54|12.34|12.41|12.4|12.46|12.2|12.05||12.28|12.52|12.8|13.09|12.83|12.54|12.08|12.28|12.23|12.33|12.67|12.47|12.7|12.17|11.95|12.29|12.58|12.37|12.67|12.92|13.04|13.5|12.84|12.9|12.72||12.76|12.86|12.85|12.89|12.9|12.93|13.05|13.33|13.62|13.17|13.36|13.33|13.44|13.35|13.44|13.38|13.25|13.19|13.1|12.76|12.49|12.4|12.13|12.15|12.33|12.25|12.28|12.15|12.12|12.47|12.8|12.8|12.45|12.36|12.22|12.33|12.41|12.43||12.62|12.67|12.83|12.64|12.51|12.46|12.11|12.28|12.01|11.51|11.51|11.49|11.68|11.88|11.74|11.45|11.41|11.47|11.41|11.29|11.44|11.82|11.77|11.83|11.85|11.43|11.28|11.2|11.21|11.38|11.35|11.4|11.42|11.61||11.63|11.62|11.73|||11.71|11.65|11.63|11.49|11.23|11.31|11.21|11.26|11.32|11.58|11.76|11.8|11.96|12|12.1|11.4|11.52|11.37|11.53|11.83|11.96|12.16|11.95|12.04|12.05|12.06|12.24|12.36|12.42|12.4|12.66|12.65|12.64|12.94|12.93|12.9|12.77|12.61|12.71|12.93|12.8|12.94|13.74|14.03|14.14|14.34|14.27|13.99|14.1|14.28|14.26|14.15|13.81|13.64||13.32|13.26|12.99|13.56|13.12|13.16|12.88|13.19|13.17|13.29|13.08|13.24|13.15|13.15|13.12|13.56|13.48|13.54|13.52|13.75|13.52
08906|24592|/equities/national-bank-of-canada|TSX||89.76|91.12|91.46|92.33|93.02|94.25|93.99|94.37|94.37|93.7|93.31|92.67|91.6|90.74|90.59|91.13|90.33|90.98|90.61||89.85|89.49|89.02|87.76|89.92|88.96|89.16|89|87.88|85.13|83.85|83.33|86.44|87.07|86.96|87.67|87.01|84.77|84.92|85.27||84.47|84.55|84.72|84.33|83.6|83.41|86.95|87.81|88.47|85.7|85.61|89.91|89.1|90.23|92.72|94.79|95.96|96.41|97.11|97.31|97.87|97.46|97.08|96.94|97.1|94.88|94.58|94.28||92.04|92.09|91.59|92.42|90.79|89.96|88.81|88.9|89.09|89.4|91.16|92.14|92.94|91.69|89.73|89.72|90.56|89.33|90.5|92.19|93.28|94.85|95.45|94.61|94.06||94.18|93.71|93.73|94.78|94.39|93.36|93.58|95.26|96.13|95.38|95.83|97.18|97.18|96.67|97.43|98.28|98.99|101.08|100.92|100.83|99.97|99.65|98.22|99.14|97.75|98.04|98.31|96.57|96.56|99.04|100.14|100.63|99.63|101.63|102.78|100.83|101.21|102.29||101.64|100.65|102.9|103.47|102.43|102.9|103.37|104.59|103.9|103.19|102.99|102.28|102.6|102.47|101.7|100.26|99.14|100.11|98.47|97.25|97.93|99.43|99.6|102.34|103.03|101.31|100.84|99.9|99.1|98.78|99.75|98.19|98.41|99.3||96.44|96.93|97.01|||97.36|97.54|96.7|96.38|94.37|96.8|96.84|95.28|96.36|96.35|96.5|96.69|97.24|98.01|97.85|96.11|96.56|95.84|99.27|101.87|102.33|104.04|104.05|104.82|105.44|104.81|105.4|104.31|104.41|105.18|105.44|105.07|104.88|104.47|104.3|104.17|104.48|104.31|103.59|102.64|102.46|103.64|103.34|104.32|103.6|103.54|102.56|102.23|102.23|102.59|101.85|100.88|100.63|100.45||100.44|100.07|99.75|99.83|98.57|98.24|97.28|96.69|96.41|97.54|95.8|96.6|95.83|95|96.28|97.98|98.53|98.07|98.35|98.5|97.66
08907|49233|/equities/nexgen-energy-ltd.|TSX||5.32|5.56|5.55|4.83|4.67|4.7|4.95|4.86|5.31|5.16|5.25|5.33|5.36|5.25|5.48|5.46|5.37|5.37|5.44||5.58|5.46|5.36|4.97|5|4.75|5.01|5.21|5.13|4.91|4.8|4.75|4.62|4.61|4.78|4.98|5.02|4.58|4.55|4.72||4.62|4.73|5.03|5.12|4.96|4.55|4.64|4.85|4.72|4.67|4.67|5.05|4.96|5.47|5.95|6.06|6.33|6.43|5.9|5.92|6.09|5.62|6|6.42|6.2|6.05|5.83|5.91||5.81|5.76|5.77|5.95|5.51|5.35|5.06|5.11|5.24|5.08|5.73|5.95|6.5|6.29|6.1|6.33|6.47|6.32|6.4|6.39|6.57|6.75|7.39|7.18|7.43||7.88|7.95|7.91|7.88|7.79|7.79|6.99|6.85|6.85|7.05|7.08|6.88|6.83|6.77|7.21|7.31|7.26|7.34|7.32|7.12|6.95|6.5|6.56|6.57|7.09|7.32|7.34|6.88|6.67|6.48|6.78|6.9|6.57|6.73|6.07|5.98|5.42|5.41||5.28|5.59|5.72|5.79|5.67|5.87|5.81|5.85|5.34|5.3|5.22|5.04|5.31|5.43|5.23|4.96|4.77|4.88|5.03|5.16|5.12|5.38|5.43|5.4|5.76|5.79|5.78|6.05|5.93|5.87|5.88|5.65|6.21|5.92||5.54|5.41|5.55|||5.81|5.7|5.56|5.6|5.23|5.33|5.44|5.61|5.32|5.44|5.49|5.67|5.88|5.88|5.67|5.56|5.88|5.7|5.98|6.25|5.98|6.31|6.25|6.31|6.02|6.32|6.64|6.57|6.6|6.99|7.26|7.43|7.4|8|7.95|7.35|7.4|7.4|6.93|7.07|6.84|6.9|7.08|7.48|7.46|7.3|7.48|7.8|7.69|7.73|7.44|7.62|7.61|7.01||6.01|6.28|5.97|6.27|6.14|6.23|6.02|5.8|5.9|6.11|5.78|6.12|6.13|5.99|5.89|6.62|7.3|7.43|7.16|7.34|7.4
08908|42990|/equities/new-flyer-industries-inc|TSX||13.23|13.3|13.32|13.34|13.51|14.15|14.13|13.84|14.23|13.8|14.01|13.98|13.94|13.91|13.89|14.09|14.12|14.46|13.3||13.79|13.81|13.57|13.28|13.25|13.52|13.58|13.46|13.18|12.94|12.63|12.39|12.51|12.72|12.53|13.01|13.1|12.36|12.33|12.84||13.39|13.15|13.1|12.41|12.47|12.07|12.71|13.14|12.65|12.38|12.71|12.67|12.39|12.58|13.03|13.33|13.46|13.33|13.79|12.99|13.24|12.05|12.1|12.58|12.81|13.09|13.06|13.29||12.97|13.16|13.47|13.5|13.38|12.89|12.74|12.15|12.33|12.1|11.93|11.75|11.48|10.97|11.26|11.79|13.87|13.7|13.86|14.71|14.71|15.28|15.74|15.6|15.2||14.56|14.75|14.7|14.93|15.07|15.15|15.5|15.19|15.69|15.57|15.94|16.26|16.8|16.32|16.72|16.36|16.5|16.45|16.07|16.25|15.52|14.81|14.16|13.76|15.17|14.99|19.33|18.93|17.66|17.5|17.95|18.49|18.25|18.96|18.85|18.52|18.28|18.5||19.03|18.91|19.68|20.14|19.68|19.34|19.49|19.6|19.59|19.06|19.14|19.01|19.4|19.67|19.1|18.6|18.42|18.44|17.98|17.98|18.34|18.8|18.72|19.13|18.98|18.94|19.12|19.01|19.33|18.88|19.31|19.44|19.57|20.71||20.26|20.12|20.08|||20.25|20.09|19.64|19.52|18.87|19.04|19.09|19.7|20.07|20.5|21|20.86|21.55|21.41|20.79|20.28|20.47|20.41|20.6|20.92|21.35|22.14|21.83|21.81|22.41|22.41|22.73|23.05|23.25|25.69|26.38|25.53|25.2|25.85|25.59|25.06|25.31|25.19|24.9|24.83|25.08|24.29|23.79|24.28|24.25|23.55|23.54|23.95|23.5|23.57|23.64|23.57|23.54|23.5||23.44|23.35|23.09|23.45|23.07|23.6|23.84|23.84|23.98|24.31|23.99|24.57|23.93|23.1|22.81|29.86|30.01|29.42|29.09|29.25|29.43
08909|24600|/equities/northland-power-inc|TSX||45.68|45.43|45.4|45.12|44.9|45.18|45.23|45.71|45.76|45.75|45.74|44.09|44.06|43.19|42.94|42.69|42.43|41.81|42.57||41.98|41.86|41.41|41|40.54|40.48|40.4|40.44|40.33|40.27|39.76|39.73|39.32|39.25|39.27|39.53|39.44|39.2|39.22|38.91||38.32|38.16|38.03|38.13|38.55|38.18|37.1|36.96|36.95|36.84|36.64|37.02|37.14|38.91|39.76|39.99|39.95|39.16|38.8|38.54|38.31|37.74|38.36|38.72|38.83|39.51|38.93|38.9||39.39|38.88|38.58|38.3|38.58|38.35|37.71|38.21|37.66|38.46|39.25|39.08|39.53|38.97|38.87|38.77|39.37|39.72|39.6|39.8|40.26|40.25|40.4|39.95|39.36||40.01|40.24|39.89|40.19|41.81|42.31|42.04|40.94|41.33|41.6|41.56|41.35|40.83|40.97|40.95|41.37|41.58|41.58|41.96|42.45|42.14|41.3|41.37|40.68|41.2|41.74|41.62|41.64|41.07|40.81|40.49|41.25|41.46|40.3|38.1|37.67|36.89|36.86||36.93|37.27|36.55|36.5|36.32|35.88|36.11|36.36|35.81|35.8|35.57|35.7|36.81|36.71|36.81|35.54|35.19|35.41|35.36|35.99|36.24|36.63|36.15|35.91|35.57|35.25|35.67|35.71|35.48|35.66|36.09|36|36.04|37.19||37.95|37.79|37.6|||37.82|37.9|37.93|37.59|37.4|37.64|36.99|36.87|36.62|37.62|37.31|37.54|38.08|38.02|37.79|37.35|37.86|38.12|38.24|38.84|39.04|38.73|38.79|38.56|39.43|40.01|39.75|39.57|39.13|39.24|39.08|39.01|38.39|39.03|38.84|39.29|39.55|39.58|40.18|40.45|39.79|40.06|39.64|39.73|40|40.26|40.76|40.41|40.35|40.4|40.73|41.13|41.13|40.11||38.24|38.73|38.76|38.88|39.35|39.66|39.8|40.34|40.42|40.95|41.62|42.3|42.79|42.39|42.37|42.27|41.92|41.59|41.11|41.23|41.47
08910|24606|/equities/oceanagold-corp|TSX||2.01|2.1|2.13|2.13|2.09|2.14|2.11|2.08|2.09|2.16|2.21|2.16|2.25|2.25|2.39|2.46|2.39|2.19|2.25||2.33|2.41|2.39|2.3|2.2|2.3|2.41|2.32|2.43|2.38|2.37|2.49|2.55|2.4|2.36|2.37|2.41|2.37|2.35|2.57||2.47|2.52|2.54|2.67|2.56|2.56|2.74|2.77|2.82|2.82|2.79|2.76|2.69|2.74|3.1|2.88|2.98|3.01|2.95|3.01|3.04|2.93|2.94|2.96|2.97|3.09|3.01|2.96||2.75|2.76|2.65|2.7|2.65|2.64|2.67|2.78|2.79|2.9|3.16|3.21|3.34|3.23|3.09|3.2|3.13|2.95|3.07|3.07|3.15|3.19|3.29|3.22|3.35||3.3|3.3|3.18|3.16|3.07|2.96|2.85|2.78|2.88|2.91|2.77|2.77|2.76|2.75|2.83|2.89|2.9|2.83|2.9|2.84|2.85|2.65|2.76|2.67|2.78|2.76|2.76|2.77|2.71|2.76|2.64|2.56|2.52|2.39|2.32|2.25|2.27|2.12||2.15|2.21|2.21|2.04|2.1|2.09|1.93|1.92|2.04|2.03|1.97|1.95|1.98|1.99|1.96|1.86|1.84|1.89|1.97|1.94|1.94|1.97|2.05|1.97|1.97|1.99|2.03|2.08|2|1.99|1.96|1.94|2.08|2.16||2.2|2.19|2.18|||2.19|2.15|2.14|2.14|2.1|2.13|2.17|2.06|2.09|2.17|2.18|2.18|2.25|2.26|2.23|2.22|2.18|2.22|2.32|2.36|2.39|2.43|2.47|2.52|2.62|2.62|2.72|2.72|2.73|2.82|2.79|2.76|2.66|2.58|2.55|2.48|2.4|2.33|2.36|2.35|2.31|2.33|2.38|2.34|2.32|2.24|2.26|2.29|2.35|2.32|2.31|2.36|2.27|2.25||2.17|2.21|2.24|2.2|2.08|2.07|2.07|2.04|2.18|2.21|2.23|2.23|2.31|2.32|2.38|2.42|2.37|2.53|2.46|2.39|2.23
08911|960813|/equities/organigram-holdings-inc|TSX||1.4|1.49|1.41|1.35|1.34|1.33|1.42|1.45|1.53|1.58|1.5|1.42|1.44|1.39|1.53|1.42|1.41|1.44|1.46||1.38|1.36|1.32|1.28|1.33|1.36|1.42|1.49|1.38|1.38|1.3|1.39|1.38|1.39|1.32|1.33|1.36|1.33|1.27|1.2||1.18|1.23|1.31|1.39|1.37|1.3|1.19|1.23|1.23|1.23|1.19|1.28|1.22|1.21|1.32|1.36|1.42|1.42|1.35|1.4|1.44|1.41|1.47|1.49|1.46|1.55|1.48|1.44||1.54|1.61|1.56|1.73|1.67|1.59|1.52|1.48|1.62|1.59|1.73|1.75|1.89|1.84|1.9|1.82|1.85|1.79|1.79|1.84|1.87|1.91|1.96|2.03|2.05||2.19|2.27|2.09|1.9|1.86|1.91|2.02|2.06|2.16|2.09|2.08|2.13|2.22|2.12|2.2|2.1|1.9|1.97|1.86|1.94|1.87|1.82|1.75|1.66|1.7|1.78|1.83|1.77|1.7|1.74|1.78|1.88|1.88|1.91|1.88|1.9|1.79|1.86||1.97|2.04|2.15|2.17|2.04|2.18|2.11|2.13|2|1.96|1.94|1.83|1.95|2.03|1.92|1.79|1.67|1.74|1.78|1.83|1.81|1.93|1.93|1.94|2.06|2.07|2.07|2.14|2.18|2.19|2.07|2.06|2.08|2.21||2.22|2.3|2.29|||2.57|2.56|2.51|2.53|2.38|2.44|2.3|2.35|2.31|2.41|2.48|2.57|2.63|2.54|2.37|2.34|2.5|2.43|2.61|2.57|2.7|2.77|2.72|2.58|2.37|2.53|2.54|2.81|2.95|2.97|2.98|2.8|2.8|2.9|3.11|2.83|2.89|2.89|2.81|2.86|2.73|2.78|2.76|2.82|2.9|2.87|3.01|2.94|2.93|2.73|2.78|2.85|2.82|2.8||2.81|2.88|2.9|2.88|2.79|2.87|2.92|2.95|3.04|3.12|3.05|3.18|3.05|2.98|2.96|3.07|3.06|3.06|3.04|3.13|3.12
08912|42743|/equities/braeval-mining-corporation|TSX||2.65|2.87|2.88|2.84|2.79|2.81|2.94|2.93|2.99|2.99|3.03|2.92|2.87|2.89|2.92|2.83|2.87|2.7|2.87||2.84|2.8|2.73|2.61|2.53|2.68|2.7|2.58|2.69|2.64|2.57|2.62|2.68|2.6|2.67|2.74|2.82|2.82|2.91|3.17||3.06|3.26|3.37|3.59|3.59|3.4|3.61|3.69|3.51|3.69|3.72|3.64|3.58|3.75|3.95|3.78|3.85|3.96|3.88|4|4.07|3.74|3.64|3.77|3.8|3.77|3.8|3.96||3.86|3.91|3.71|3.81|3.7|3.71|3.6|3.69|3.71|3.62|3.94|3.93|4.14|4.03|3.9|4.05|4.07|3.83|3.84|3.92|4.1|4.24|4.49|4.38|4.47||4.52|4.5|4.26|4.23|4.29|4.25|4.26|4.14|4.17|4.13|3.99|3.97|3.96|3.8|3.93|4.01|4.11|4.03|4.18|4.18|4.31|4.14|4.14|4.06|4.28|4.35|4.36|4.45|4.13|4.06|4.07|4.03|3.97|3.93|3.98|3.93|4.02|3.97||3.94|4.13|4.79|4.75|4.76|4.87|4.66|4.8|4.96|4.72|4.7|4.66|4.88|4.74|4.39|4.19|4.15|4.14|4.31|4.11|4.14|4.23|4.1|3.83|3.97|3.98|3.96|4.02|3.78|3.63|3.55|3.51|3.6|3.73||3.81|3.79|3.72|||3.75|3.74|3.69|3.7|3.65|3.66|3.68|3.63|3.78|3.85|3.78|3.64|3.43|3.42|3.24|3.17|3.1|3.02|3.12|2.93|3|3.07|3.09|3.16|3.29|3.29|3.33|3.33|3.1|3.15|3.21|3.09|2.91|2.95|2.92|2.85|2.84|2.67|2.62|2.75|2.67|2.79|2.77|2.79|2.74|2.57|2.67|2.58|2.58|2.59|2.63|2.68|2.67|2.63||2.56|2.48|2.51|2.43|2.46|2.46|2.35|2.33|2.42|2.47|2.48|2.46|2.53|2.54|2.58|2.63|2.64|2.71|2.78|2.84|2.78
08913|40498|/equities/parex-resources-inc|TSX||20.8|20.82|20.38|20.28|19.59|19.23|19.45|19.2|19.3|20|19.89|20.23|19.55|19.28|21.58|21.87|21.22|23.07|23.92||23.84|22.73|22.42|22.17|22.32|21.57|21.97|22.57|22.17|21.72|20.72|20.22|19.97|20.54|21.14|21.33|21.34|20.36|21.6|22.33||21.8|21.86|22.58|22.02|21.16|20.78|22.34|22.79|22.41|23.74|25.47|26.61|26.84|28.02|28.82|29.51|30.01|29.89|29.01|28.85|28.73|28.67|28.01|28.38|26.75|27.1|27.28|25.86||25.19|25.91|25.73|26|25.8|25.22|24.15|23.55|23.69|23.39|25.39|25.44|25.86|25.23|24.83|25.04|25.21|24.8|25.31|24.49|24.98|25.46|26.75|26.33|26.53||25.91|25.73|25.26|24.82|25.99|26.01|25.58|26.09|26.49|26.12|25.65|26.85|26.63|27.56|27.87|27.72|26.88|26.68|27.11|26.17|26.61|26.22|26.04|26.42|27.78|27.84|27.95|28.83|29.67|28.35|27.28|28.39|28.89|27.95|27.05|26.71|26.74|26.55||26.68|27.22|27.23|27.2|27.42|27.89|27.04|26.85|26.35|26.79|27.02|28.38|27.87|27.96|27.04|26.2|25.69|25.2|24.84|23.81|24.11|24.96|25.09|25.49|25.27|25.06|24.16|24.4|24.5|23.73|23.96|23.89|22.45|22.46||21.61|21.67|21.26|||21.25|21.15|21.25|21.25|20.65|20.53|21.54|20.56|20.59|21.39|21.62|20.86|21.74|22.22|21.55|21.01|21.01|20.49|20.48|21.05|21.39|23.2|23.44|22.8|22.14|21.79|22.68|22.34|22.42|22.4|22.4|22.1|21.83|22.49|23.05|22.78|23.08|23.66|24.03|24.6|24.03|24.29|24.34|25.11|25.58|25.28|24.93|25.39|25.62|25.4|25.58|25.61|24.93|25.02||25.18|24.84|24.33|24.39|23.9|23.29|23.04|22.94|22.75|22.63|22.47|21.59|21.3|19.88|19.63|20.4|21.23|21.33|20.14|20.57|19.82
08914|24618|/equities/parkland-fuel-corp|TSX||32.82|33.72|34.1|33.96|34.09|34.13|33.86|33.79|34.5|33.82|33.74|33.88|33.62|33.74|33.73|33.65|34.58|35.89|36.04||35.93|35.42|34.91|34.49|35.55|34.89|34.89|34.89|34.76|33.76|32.79|32.34|32.73|34.36|34.75|35.26|35.32|34.02|34.32|35.3||34.96|34.32|34.77|34.33|33.11|32.23|33.18|34.08|34.58|33.79|35.01|37.25|37.22|36.18|38.58|39|39.36|38.81|38.6|37.77|38.07|37.69|37.66|37.34|36.6|36.63|36.19|36.26||36.21|35.83|35.69|36.52|35.94|34.56|33.54|33.44|33.72|34.09|35.06|35.6|38.28|36.79|36.35|36.49|36.75|34.84|34.4|34|34.32|35.21|36.51|36.5|36.85||36.7|36.63|36.75|36.65|36.63|36.63|36.64|37|37.05|36.74|36.97|36.61|35.97|35.33|35.34|34.39|34.15|33.6|33.42|32.91|32.82|32.76|32.22|32.45|33.55|32.61|32.09|32.65|33.44|33.31|31.32|31.95|31.94|33.17|32.47|32.52|32.63|33.15||33.67|34.11|34.55|35.03|34.7|35|35.73|35.81|34.87|34.58|34.48|34.55|34.39|34.26|33.8|32.99|33.36|33|32.97|33.16|32.88|34|34.05|34.28|36.16|35.26|35.1|35.55|35.73|35.11|35.15|35.25|34.9|35.39||34.77|34.81|34.64|||34.39|34.14|34.09|34.03|33.64|33.79|33.36|33.81|33.85|33.5|33.78|33.56|33.93|34.17|34.18|34.09|34.15|33.03|32.98|34.17|33.54|33.93|33.8|34.47|33.58|34.2|34.49|35.07|35.1|35.09|35.38|35.64|35.66|35.97|35.72|35.67|36.71|38.03|36.6|36.67|36.01|36.55|36.57|36.85|37.11|36.89|36.92|37.39|37.58|37.85|37.7|37.67|37.46|36.93||36.93|36.25|35.94|36.23|35.92|36.04|35.59|35.55|35.49|35.94|35.5|35.61|34.98|34.37|34.49|35.35|36.23|36.3|36.43|36.82|36.58
08915|24623|/equities/power-corp-of-canada|TSX||34.55|35.04|34.87|34.88|35.16|35.55|35.63|35.46|35.55|35.33|35.5|35.17|34.95|33.92|33.99|34.71|34.83|34.61|34.59||34.8|34.16|34.17|34.06|34.42|34.18|34.09|33.92|33.94|33.4|32.98|33.03|33.56|33.97|33.73|33.84|33.87|33.33|33.33|33.27||33.12|33.32|33.74|34.04|33.69|33.1|32.96|33.66|33.47|32.72|32.97|33.88|33.92|34.06|35.07|36.31|36.68|36.88|36.43|36.21|36.76|36.47|36.53|36.84|36.73|36.15|35.75|35.51||34.97|34.79|34.91|35.3|34.66|34.6|33.47|35.3|35.48|36.46|36.86|37.14|37.45|36.66|36.94|37.8|37.84|37.55|37.64|38.29|38.59|39.09|39.13|39.01|38.68||38.45|38.57|38.72|38.94|38.81|38.51|38.38|38.4|38.8|38.65|38.7|39.03|39.35|39.06|39.14|39.09|38.86|38.69|38.21|38.35|38.84|38.87|38.45|39.12|38.98|38.64|38.38|38.07|37.71|38.66|38.83|38.85|38.8|39.09|39.52|39.48|39.59|40.37||40.29|40.89|41.2|41.63|41.88|42.29|42.38|42.57|42.32|41.68|41.9|41.55|41.71|41.44|40.86|40.56|40.28|40.6|40.55|40.19|41.2|41.66|42.09|42.72|42.95|42.83|43.04|42.84|42.35|42.15|42.38|42.02|41.58|41.68||41.8|42.11|42.65|||42.3|42.33|42.49|42.5|42.21|42.79|43.12|42.21|42.23|42.06|42.12|42.04|42.15|42.25|42.05|41.7|41.66|41.03|41.21|41.83|42.01|42.41|42.54|42.88|42.69|42.94|42.92|42.69|42.43|42.64|42.38|42.6|42.73|42.75|42.48|42.21|42.24|41.52|41.59|41.44|41.22|41.8|41.61|42.23|42.47|42.34|42.38|42.27|42.42|42.49|42.53|42.47|42.15|42.23||42.56|42.41|42|42.12|41.96|41.89|41.75|41.17|41.33|41.93|41.81|42.11|42.38|42.52|42.75|43.14|43.71|43.67|43.86|43.62|43.45
08916|943642|/equities/prairiesky-royalty-ltd|TSX||18.03|18.13|18.12|17.89|17.7|17.09|17.38|17.18|17.13|17.2|17.18|17.23|17.11|17.1|17.22|17.18|17.11|17.56|18.13||18.79|18.67|18.57|18.19|18.1|17.77|18.18|18.27|18.33|17.5|16.43|15.87|15.88|15.55|15.72|16.04|16.22|15.31|15.84|16.36||16.21|16.46|16.87|16.4|15.92|15.85|16.55|17.05|16.8|16.77|17.92|18.82|18.78|18.94|19.17|19.55|19.98|19.5|18.97|19.07|19.01|19.25|18.94|19.11|19.05|18.62|18.79|18.11||18.1|18.3|18.15|18.14|18.37|18.09|17.11|17.51|17.36|17.85|19.05|18.9|18.95|17.62|17.23|17.63|17.8|17.55|17.58|17.12|17.18|17.28|18.35|18.79|19.2||18.36|18.18|17.99|17.84|17.84|17.55|17.54|17.54|17.69|17.57|17.29|17.49|17.57|17.69|17.82|17.46|17.47|17.33|17.46|17.1|17.49|17.34|17.05|16.91|17.46|17.45|17.38|17.5|17.5|17.4|16.98|17.18|17.21|17.14|16.45|16.41|16.45|16.47||16.64|16.78|16.87|17.1|17.13|17.28|17.14|17.13|16.99|17.29|17.16|16.94|16.81|16.77|16.36|15.93|15.32|15|14.67|14.18|14.25|14.43|14.63|14.88|14.91|14.68|14.53|14.63|14.23|13.98|14.01|14.28|13.79|13.98||13.63|13.55|13.52|||13.41|13.42|13.61|13.47|13.17|13.14|13.39|13.2|13.37|13.61|13.98|13.98|13.97|14.01|13.76|13.62|13.51|13.56|13.96|13.95|13.98|14.96|14.94|14.69|14.4|14.41|14.92|15.28|15.77|15.51|15.42|15.47|15.35|15.73|15.6|15.15|15.02|15.05|15.2|15.47|15.23|15.59|15.66|16.11|16.05|15.82|15.48|15.71|15.4|15.37|15.44|15.33|14.87|15.07||15.14|15.02|14.31|14.4|14.03|13.72|13.51|13.73|13.71|14.14|13.75|13.58|13.49|13.22|13.31|13.77|14.11|13.98|13.56|13.55|13.36
08917|25066|/equities/premium-brands-holdings-corp|TSX||99.35|100.82|99.37|98.31|99.14|101.04|102.94|102.77|102.75|99.86|100.66|98.06|96.99|96.22|100.39|100|101.32|101.74|101.96||102.89|101.73|101.3|101.4|99.37|99.46|101.5|100.88|98.9|98.12|96.29|96.17|98.2|98.1|96.5|96.24|96.5|95.5|97.37|93.28||93.29|94.25|92.56|94.92|92.92|89.4|87.7|89.6|90.42|90.71|92.05|93.85|93.43|95.08|94.83|96.04|97.11|99.21|98.32|97.15|99.6|99.23|101.97|102.54|102.47|102.66|101.06|100.17||100.94|100.48|100.1|105.01|102.09|103|97.56|95.53|98.6|100.4|105.22|104.59|106.65|104.26|104.69|104.88|104.9|104.71|104.14|108.26|105.09|104.72|106.73|107|104.06||103.1|102.85|102.61|104.7|105.63|105.47|105.01|105.79|107.69|107|109.37|109.51|109.77|107.48|105.66|106.11|106.15|106.55|105.71|105.3|103.75|105.82|102.64|100.7|106.62|112.45|105.28|106.23|109.37|111.25|112.71|117.39|115.97|116.92|119|118.83|119.13|120.26||121.83|122.9|124.14|124.94|123.46|122.03|121.21|123.11|123.25|121.13|121.24|122.31|122.17|120.01|119.98|119.29|117.51|117.15|116.75|117.74|119.98|121|119.88|121.04|121.65|121.89|122.84|123.23|123|121.98|123.98|124.14|123.5|125.15||126.44|126.36|126.66|||127.02|127.67|127.27|127|126.49|128.53|129.98|131.84|127.97|127.22|125.85|125.75|126.46|126.83|125.24|123.92|124.92|124.22|124.3|126.7|125.19|127.18|127.41|128.3|129.52|130.25|131.25|130.99|134.09|131.35|133.79|135.03|135.65|136.15|136.1|136.52|135.84|134.6|134.56|133.35|133.75|134.55|133.15|133.8|134.98|134.75|134.54|134.2|133|133.26|131.44|133.73|134.75|133.19||133.95|132.44|129.87|130.74|129.52|129.84|129.54|131.33|131.08|133.67|135.3|133.71|133.95|133.13|132.38|132.26|133.56|133.41|132.51|133.28|134.15
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|19.7|19.41|19.57|19.54|18.99|18.68|18.61|18.85|18.49|18.21|18.05|18|18.05||18.04|18.03|17.97|17.85|17.87|17.76|17.25|17.45|17.49|17.55|17.46|17.2|17.3|17.45|17.26|17.17|17.25|17.7|18.04|18.17|18.23|18.3|18.17|17.67|17.94|18.07|18|17.92|17.87|17.69|17.82|17.58|17.96|17.78||17.82|17.89|17.86|||17.88|17.87|17.81|17.63|17.45|17.27|17.53|17.19|17.17|17.25|16.95|17.2|17.32|17.23|17|16.85|16.74|17.06|17.28|17.51|17.48|17.62|17.68|17.48|17.57|17.76|17.95|18.06|18.11|18.26|18.27|18.41|18.13|17.98|15.1|15.05|14.68|14.78|14.65|14.64|14.97|15.05|15.08|15.02|14.86|13.99|13.74|13.61|13.58|13.5|13.62|13.71|13.66|13.17||12.92|12.85|13.07|12.68|12.35|12.23|12.25|12.15|12.21|11.96|11.9|12.07|12.6|12.6|12.47|12.57|12.56|12.88|13.06|12.91|12.4
08919|24632|/equities/quebecor-inc|TSX||28.91|29.05|28.83|29|29.12|29.5|29.16|29.52|29.49|29.05|29.38|28.47|28.02|27.92|28.06|27.98|27.25|27.52|28.05||28.45|28.45|28.61|28.61|28.8|28.71|28.81|28.33|28.29|27.94|27.48|27.72|28.06|28.31|27.88|28.15|27.85|28.38|27.93|27.97||27.51|28.07|28.09|28.02|28.65|28.18|28.33|28.78|29.27|27.66|27.52|27.65|27.48|27.17|27.17|27.34|27.3|27.79|27.22|27.43|27.85|28.66|28.7|28.55|28.93|28.84|29.08|28.68||28.15|27.89|28.12|28.27|28.28|27.4|26.36|28.11|28.48|28.57|29.54|29.17|29.51|29.28|29.6|30.23|31.18|31.51|31.71|32.39|32.47|32.46|32.52|32.49|32.13||31.91|31.67|31.61|32.12|32.09|31.47|31.34|30.51|30.25|30.11|29.8|29.94|29.61|29.41|29.25|28.82|29.27|29.81|29.45|28.75|29.05|29.1|29.27|29.77|29.52|29.65|29.78|29.24|28.43|27.84|27.19|27.04|27.11|27.72|27.51|28.01|29.62|29.83||30.1|30.54|30.72|30.82|30.77|30.92|31.07|31.16|31.32|30.81|30.49|30.41|30.44|30.42|30.06|29.75|28.99|28.62|28.99|28.99|29.29|29.57|29.99|30.17|30.5|30.65|30.3|30.05|30.09|29.42|28.74|28.35|28.42|28.3||28.55|28.53|28.2|||28.1|28.02|28.08|27.82|27.63|28.09|27.71|27.41|27.77|27.83|28.3|28.13|28.68|28.68|29|28.87|29.04|28.32|28.43|29|28.87|29.25|29.17|29.28|28.9|28.88|28.89|29.17|29.85|30.1|30.33|30.4|30.3|30.26|30.36|30.54|29.96|30.34|30.37|31|31.54|31.5|31.5|31.37|31.44|31.62|31.16|31.25|30.91|30.76|30.7|30.45|30.41|30.2||30.51|30.51|30.61|30.85|30.71|30.62|30.61|30.52|30.35|30.69|30.75|30.93|30.71|30.59|30.48|30.58|30.8|30.93|31.13|31.32|31.21
08920|1029163|/equities/real-matters|TSX||5.76|5.98|5.91|5.75|5.79|5.95|6.08|5.86|6.11|6.11|6.11|5.85|5.77|5.67|5.88|5.85|6.02|5.84|5.79||5.88|5.31|4.84|4.75|4.77|4.88|5.17|4.9|4.71|4.7|4.74|4.81|5.23|5.31|5.37|5.56|5.49|5.51|5.56|5.33||5.08|5.11|5.28|5.45|5.45|5.18|5.16|5.31|5.33|5.21|5.28|5.51|5.46|5.38|5.42|5.51|5.54|5.63|5.57|5.58|5.8|5.57|5.63|5.67|5.49|5.35|5.05|4.92||5.02|5.07|4.84|4.99|4.93|4.92|4.58|4.61|4.77|4.71|4.66|4.87|5.22|4.91|4.67|4.56|4.7|4.73|4.8|5.04|4.77|5.01|5.02|4.88|4.91||5.02|5|4.99|5.01|5.04|5.05|5.1|5.2|5.43|5.32|5.32|5.42|5.47|5.35|5.51|5.54|5.58|5.54|5.44|5.55|5.64|5.26|5.07|5.06|5.26|5.33|5.55|5.32|5.06|5.17|5.24|5.51|5.56|5.54|5.54|5.51|5.4|5.51||5.63|5.94|6.13|6.23|6.1|6.29|6.46|6.52|6.48|6.46|6.45|6.25|6.24|6.38|5.88|5.58|6.13|6.08|6.06|6.37|6.44|6.45|6.48|6.48|6.59|6.81|6.8|6.95|7|6.95|7.2|7.3|7.42|7.88||8.3|8.38|7.76|||7.71|7.77|7.63|7.9|7.61|7.86|7.48|7.25|7.36|7.53|7.75|7.8|8.19|8.7|7.51|7.92|8.06|7.92|7.82|8.01|8.5|8.54|8.34|8.42|8.27|8.24|7.79|8.06|9.37|9.45|9.51|9.27|9|9.3|9.42|9.01|9.1|9.1|8.76|8.99|9.05|9.34|9.22|9.43|9.46|9.78|9.73|9.55|9.59|9.77|10.17|10.33|10.15|9.98||9.33|9.36|9.41|9.55|9.68|9.77|10.04|9.89|10.1|10.46|10.68|10.65|10.85|11.09|10.7|10.94|10.92|11.28|11.34|11.45|11.64
08921|43058|/equities/richelieu-hardware-ltd.|TSX||36.09|37.68|37.1|36.58|36.96|38.33|39.15|38.59|39.29|39.02|38.91|38.67|38.68|37.94|38.43|38.13|38.32|38.23|38.31||38.75|38.2|37.19|36.43|37.14|37.14|37.15|36.44|35.86|34.56|34.31|34.69|35.57|36.3|36.62|37.67|36.96|35.14|35.18|34.2||33.68|34.68|35.06|35.99|35.74|35.13|35.16|36.31|37.19|36.67|36.65|37.23|37.14|36.9|37.74|38.45|38.52|38.74|38|37.91|38.48|38.13|37.4|37.29|37|35.91|34.46|34.63||34.73|34.67|34.6|35.35|34.12|34.04|32.97|33.19|33.83|34.1|35.01|35.38|37.13|36.85|36.86|36.47|36.75|36.55|36.55|37.04|36.11|36.77|38|39.49|37.8||38.75|38.6|38.82|39.77|41.2|41.55|42.64|43.93|44.22|44.03|45.54|46.38|47.01|47|46.74|47.51|48.16|48.1|48.44|48.34|47.78|47.52|46.5|46.65|47.61|47.65|47.93|46.61|46.36|46.95|47.72|48.1|47.88|48.49|48.45|47.65|48.04|48.69||49.6|50.14|50.42|50.8|50.24|50.13|50.5|51.06|49.68|49.05|49.63|49.51|50.11|50.1|49.98|49.65|48.59|48.61|48.08|50.17|48.5|48.35|44.66|44.32|44.19|43|43.32|42.28|41.71|41.64|43.07|43.43|43.4|43.83||43.63|43.42|42.97|||43.2|43|42.51|41.32|39.99|40.79|40.47|40.95|41.07|42.35|41.38|41.97|42.43|43.06|41.79|41.79|42.69|42.72|42.33|44.04|44|44.2|44|44.26|45.1|45.98|45.39|44.82|44.27|43.71|44.1|43.76|43.25|43.55|43.57|43.99|44.13|43.79|44.09|43.73|43.69|43.46|43|43.51|44.05|44.01|43.99|43.53|43.23|43.4|43.39|43.61|43.43|43.04||42.85|44.24|41.36|41.21|41.06|41.04|41.66|42.6|42.82|44.03|44.06|44.19|44.29|44.12|44.6|45.5|45.35|44.87|44.76|44.76|45.5
08922|24642|/equities/russel-metals-inc|TSX||28.88|29.84|29.69|29.47|29.27|29.63|29.67|29.68|30.15|29.87|29.66|28.46|28.25|27.38|27.99|27.66|27.77|27.45|27.06||27.52|26.9|26.78|26.3|26.86|26.38|26.98|26.54|26.35|25|24.29|24.26|24.4|25.04|25.1|25.52|25.79|25.11|24.67|26.15||26.02|25.74|26.11|25.97|25.66|25.04|25.41|26.71|26.51|26.2|26.62|28.93|28.71|28.6|29.96|30.75|31.48|31.99|31.59|31.24|31.97|31.92|31.72|31.86|31.55|31.31|31.35|31.16||31|31.45|31.37|32.1|31.14|31.16|30.3|30.79|30.96|31.3|32.9|33.34|33.91|33.77|33.68|34.24|34.16|33.57|33.24|34.3|34.84|35.62|35.29|35.15|34.38||32.64|32.42|31.65|31.84|31.56|31.33|31|31.35|31.86|32.28|33.12|33.47|33.46|33.43|33.73|34.07|33.46|33.9|33.97|33.75|33.1|32.27|30.51|30.66|31.31|31.54|30.59|30.19|30.71|31.64|32|31.81|30.97|31.4|31.25|30.95|31.36|31.93||32.24|33.09|33.49|33.96|33|34.44|33.11|32.96|32.31|31.88|32.04|32.29|32.36|32.39|31.72|31.64|31.28|30.79|31.14|30.67|31.14|32.77|33|32.94|33.62|33.47|33.69|33.63|33.78|32.37|33.15|33|32.85|33.25||33.63|33.46|33.23|||33.21|32.92|32.93|32.85|31.69|33.32|32.72|32.53|32.5|33.41|33.81|33.89|33.73|34.17|33.82|32.94|33.2|32.54|33.14|33.82|34.28|35.07|34.9|34.62|35.25|34.92|35.09|35.5|35.49|35.31|35.65|35.55|35.17|35.48|35.75|35.8|33.28|32.87|33.07|32.9|32.63|33.07|32.71|33.94|33.76|33.8|33.57|33.68|33.78|33.58|33|32.71|32.45|31.96||32.01|32.24|31.79|31.8|30.82|30.95|30.37|31.15|31.24|31.88|31.85|31.89|31.7|31.46|30.53|32.95|33.98|34.19|33.77|33.9|34.21
08923|24645|/equities/saputo-inc|TSX||33.24|33.7|33.67|33.41|33.65|33.9|33.85|34.11|34.43|34.11|33.4|33.92|34.03|33.5|33.91|33.99|33.97|31.14|31.17||31.63|31.54|31.47|32.08|31.69|31.47|31.51|31|30.44|29.72|30.12|30.35|30.86|30.14|30.03|29.76|29.56|29.01|29.48|28.08||28.07|28.16|27.8|28.62|28.76|28.44|27.88|27.86|27.63|27.64|27.13|27.39|27.18|26.95|26.95|26.26|25.92|26.03|26.11|25.4|25.58|25.85|25.43|25.58|25.39|25.08|25.46|24.7||25.13|25.04|25.41|26.54|26|25.94|26.18|25.68|26.16|26.04|26.82|26.91|27.15|26.66|26.97|27.46|27.73|28.2|28.95|30.19|30.76|30.71|31.11|30.89|30.3||30.48|30.43|30.31|30.33|30.05|30.2|29.86|29.88|30.09|29.7|29.61|29.74|29.72|29.48|29.31|29.83|30.5|30.63|30.84|31.14|30.64|30.12|29.16|30.44|30.74|31.72|31.86|31.56|31.19|31.31|31.15|30.8|30.4|31.06|30.88|31.06|31|31.35||30.97|30.87|30.62|30.17|29.74|29.29|28.55|28.11|28.19|27.74|28.24|28.39|28.61|28.46|28.49|27.87|27.66|28|28|27.45|26.92|27.1|27.34|28|28.86|28.45|28.74|28.96|29.79|29.83|29.27|29.41|28.58|28.98||28.5|28.6|28.69|||28.87|28.98|29.21|28.54|28.2|28.34|28.05|28.36|28.54|28.96|29.05|28.86|29.43|28.62|28.14|28.08|28.02|27.69|28.28|28.98|29.22|29.98|30.02|30.26|30.4|30.18|30.04|30.24|30.65|30.4|30.73|31.04|31.03|31.57|30.82|31.6|29.72|30.09|29.98|29.93|29.56|30.34|30.22|30.77|30.86|31.04|31.32|31.4|31.25|30.9|30.99|31.18|31.25|31.2||31.28|31.81|32.02|32.07|32.11|32.06|32.21|32.16|31.67|32.25|32.18|32.37|33.11|32.31|33.15|34.09|33.95|33.75|34.46|34.68|34.35
08924|25146|/equities/seabridge-gold-inc|TSX||16.71|17.56|17.56|17.18|16.96|17.04|17.4|17.29|17.75|17.9|17.92|17.34|17.89|18.28|18.33|18.02|18.1|17.09|17.35||17.57|17.55|16.51|16.03|15.7|16.05|16.13|15.72|16.45|16.39|16.16|16.28|16.51|14.48|14.81|14.94|15.18|15.07|15.37|16.62||15.95|16.78|17.25|17.63|17.31|16.81|17.34|17.51|17.48|17.61|17.79|17.42|16.92|17.66|18.89|17.86|18.21|18.61|18.56|18.95|19.47|18.14|17.86|18.54|18.37|17.96|18.1|18.46||18.2|18.66|17.59|18.06|18.17|18.28|18.25|19.59|19.85|20.06|21.99|22.24|23.19|23.19|22.86|22.71|22.93|22.51|22.47|22.75|23.88|24.7|26.01|25.94|26.95||27.12|25.32|24.43|24.25|24.23|23.74|23.22|23|23.58|23.78|23.17|23.07|23.03|22.89|23.8|24.07|24.6|24.08|24.46|23.93|23.68|22.93|23.26|22.47|23.28|23.67|24.04|24.06|23.48|23.1|22.71|22.63|23|21.91|21.14|21.13|21.61|21.16||21.47|21.88|21.08|20.43|20.76|20.66|19.58|20.11|20.29|20.12|19.39|19.23|19.95|20.36|20.39|19.9|19.93|20.5|21.41|20.84|21.14|21.04|21.58|19.56|19.77|19.81|19.96|20.29|20.01|19.33|19.24|19.43|19.73|20.36||20.9|20.93|20.83|||21.72|21.59|21.49|21.29|20.81|21.01|20.94|20.41|20.7|21.51|21.18|21.41|22.31|22.52|22.93|23.01|23.26|23.82|24.68|24.5|24.06|24.48|24.85|24.48|24.82|25.32|25.75|25.82|25.22|25.33|25.91|25.91|24.43|24.17|23.53|23.28|22.77|23.1|23.19|23.29|22.85|23.25|23.11|22.75|22.77|22.33|22.23|22.17|21.7|21.71|21.92|22|21.83|21.38||20.47|20.46|20.11|19.6|19.48|19.32|19.51|19.06|19.82|20.05|20.29|20.59|21.56|21.6|21.76|21.93|21.78|22.39|22.46|22.49|22.2
08925|24650|/equities/shaw-communications|TSX||34.94|35|34.59|34.83|35.1|35.23|35.09|34.96|35.36|35.2|35.04|34.59|34.63|34.49|34.64|34.71|34.8|34.73|34.45||34.64|34.55|34.64|34.31|34.69|34.8|34.45|34.67|34.71|34.59|34.7|33.85|34.33|34.57|34.67|36.21|36.43|36.98|38.23|37.94||37.93|38.34|38|37.99|38.25|37.7|37.07|36.92|37.34|34.64|34.13|34.25|34.07|34.6|35.29|35.26|35.18|35.76|35.5|35.71|35.7|35.73|35.84|36.08|35.98|36.02|36.24|36.01||36.12|35.8|35.37|35.49|34.83|34.68|33.78|34.03|35.41|34.87|37.56|37.06|36.92|37.58|38.02|38.26|38.37|38.56|38.6|38.78|38.52|38.77|38.77|38.92|38.96||38.89|38.94|39.06|39.22|39.44|39.4|39.05|39.07|39|38.92|38.8|38.9|38.92|39.08|39.13|38.47|38.5|38.46|38.4|38.55|38.55|38.61|38.42|38.34|38.54|38.59|38.28|38.21|38.21|38.37|38|38.22|38.05|38.01|37.58|37.4|37.56|37.59||37.3|37.39|37.48|37.68|37.64|37.53|37.6|37.53|37.67|37.88|37.62|37.74|37.69|37.52|37.89|37.92|37.65|37.11|37.2|37.86|37.51|37.54|37.61|37.6|37.73|37.87|37.68|37.92|38.06|38.15|38.03|38.04|37.97|38.2||38.39|38.36|38.37|||38.34|38.03|37.8|37.61|37.41|37.45|37.27|37.29|37.29|37.36|37.58|37.39|37.58|37.5|37.38|37.46|37.41|37.17|37|37.24|36.67|36.82|36.9|36.88|36.6|36.96|36.88|36.89|36.83|36.89|36.97|36.84|36.59|36.7|36.68|35.87|35.72|35.42|35.37|35.47|35.64|35.91|35.43|34.77|34.72|35.59|35.72|35.89|36.14|36.22|36.33|36.47|36.74|36.83||37.03|36.98|36.99|36.99|36.96|36.96|36.82|37.02|36.66|36.68|36.75|36.7|36.71|36.52|36.35|36.19|36.18|36.4|36.37|36.49|36.64
08926|24988|/equities/leisureworld-senior-care-corp|TSX||13.37|13.6|13.47|13.34|13.44|13.66|13.94|13.88|14|13.93|14.14|13.78|13.74|13.58|13.7|13.81|13.68|13.46|13.4||13.58|13.46|13.44|13.38|13.49|13.29|13.28|13.13|13.23|12.97|12.92|12.94|13.03|12.97|12.89|13.05|13.11|13.05|13.02|13.05||12.99|13.05|13.03|13.05|13.13|12.77|12.86|12.83|12.66|12.4|12.39|12.77|12.51|12.75|13.08|13.26|13.36|13.47|13.44|13.53|13.58|13.46|13.59|13.62|13.72|13.57|13.41|13.39||13.39|13.39|13.45|13.83|13.35|13.7|13.02|13.09|13.17|13.34|13.66|13.56|13.92|13.6|13.53|13.89|14.26|14.46|14.6|15.02|15.04|15.54|15.45|15.5|15.35||15.55|15.59|15.42|15.46|15.58|15.43|15.54|15.39|15.28|15.32|15.31|15.36|15.57|15.44|15.47|15.4|15.31|15.45|15.37|15.38|15.38|15.22|15.05|15.08|15.11|15.12|14.93|14.83|14.8|14.84|15.01|14.96|14.95|15.44|15.24|15.25|15.27|15.26||15.29|15.45|15.49|15.35|15.38|15.56|15.61|15.72|15.53|15.48|15.23|14.8|14.66|14.71|14.78|14.61|14.28|14.14|14.17|14.25|14.51|14.91|14.79|14.9|14.87|14.76|14.79|14.85|14.88|14.91|15.15|15.25|15.22|15.25||15.03|15|14.97|||14.79|14.8|14.71|14.61|14.31|14.58|14.28|14.23|14.17|14.43|14.59|14.56|14.39|14.29|14.17|13.81|13.76|13.4|13.56|14.3|14.63|15|14.86|14.85|14.84|15.01|15.19|15.2|15.21|15.2|15|14.72|14.6|14.7|14.56|14.45|14.31|14.28|14.28|14.28|14.19|14.16|14.14|14.21|14.35|14.4|14.34|14.39|14.53|14.4|14.51|14.41|14.28|14.1||13.94|14.02|14.01|14.16|14.09|14.25|14.38|14.58|14.67|14.98|14.98|15.04|15.05|15.04|14.72|15.15|15.09|15.14|15.27|15.24|15.31
08927|24659|/equities/silvercorp-metals|TSX||3.16|3.33|3.23|3.21|3.11|3.1|3.22|3.22|3.45|3.49|3.5|3.4|3.5|3.53|3.55|3.44|3.48|3.29|3.37||3.4|3.31|3.17|3.04|3|3.04|3.06|2.99|3.06|3.02|3.02|3.04|3.12|3.01|3.04|3.06|3.12|3.05|3.13|3.25||3.19|3.38|3.44|3.56|3.49|3.41|3.51|3.55|3.43|3.45|3.57|3.49|3.38|3.51|3.71|3.45|3.6|3.64|3.64|3.68|3.8|3.52|3.47|3.63|3.67|3.61|3.52|3.57||3.5|3.55|3.4|3.48|3.44|3.48|3.28|3.42|3.39|3.45|3.76|3.77|4|3.95|3.86|3.88|4.01|3.85|3.93|4.12|4.39|4.48|4.71|4.68|4.87||4.88|4.83|4.75|4.69|4.67|4.55|4.48|4.51|4.64|4.64|4.56|4.65|4.69|4.58|4.87|4.94|4.94|4.89|5.03|5.01|4.93|4.81|4.79|4.76|5.21|5.3|5.15|5.17|4.96|5.09|4.99|4.97|5.02|4.7|4.72|4.72|4.71|4.54||4.54|4.74|4.7|4.56|4.52|4.52|4.23|4.3|4.35|4.29|4.09|4.04|4.08|4.21|4.19|4.02|4.08|4.26|4.44|4.32|4.46|4.65|4.75|4.37|4.41|4.42|4.55|4.58|4.53|4.37|4.34|4.32|4.55|4.69||4.73|4.78|4.75|||4.98|4.92|4.84|4.87|4.75|4.75|4.79|4.45|4.56|4.7|4.54|4.62|4.82|4.83|4.8|4.8|4.84|4.92|5.16|5.22|5.19|5.35|5.35|5.31|5.42|5.43|5.58|5.72|5.57|5.74|5.88|5.91|5.73|5.69|5.65|5.45|5.17|5.24|5.22|5.28|5.24|5.38|5.43|5.44|5.43|5.26|5.17|5.17|5.07|4.94|5.05|5.18|5.14|5.01||4.84|4.87|4.85|4.75|4.75|4.83|4.83|4.77|4.95|4.99|4.96|5.05|5.25|5.25|5.22|5.28|5.32|5.5|5.53|5.51|5.3
08928|978638|/equities/silvercrest-metals-inc|TSX||7.77|7.98|8.03|7.83|7.74|7.79|8.08|8.06|8.79|8.97|9.05|8.64|8.76|8.82|8.94|8.83|8.97|8.44|8.62||8.74|8.31|7.85|7.53|7.27|7.65|7.57|7.26|7.48|7.41|7.3|7.19|7.34|7.02|7.2|7.31|7.4|7.4|7.8|8.1||7.87|8.3|8.65|9.07|8.88|8.7|8.98|8.79|8.64|8.51|8.76|8.87|8.53|8.91|9.77|9.17|9.45|9.51|9.49|9.69|9.94|9.21|9.09|9.6|9.6|9.47|9.07|9.08||8.79|9.04|8.66|8.91|8.66|8.75|8.07|8.61|8.58|8.65|9.71|9.69|10.3|9.81|9.67|9.69|9.87|9.36|9.45|9.96|10.3|10.57|11.28|11.29|11.84||12.1|12.21|11.57|11.51|11.41|11.11|11.13|11.1|11.59|11.6|11.14|11.2|11.35|11.19|11.85|12.01|11.8|11.74|12.13|11.8|11.87|11.35|11.4|10.86|11.62|12.08|12.1|12.42|12.15|12.17|11.81|12.12|11.98|11.03|11.19|10.67|11.22|10.71||11.01|11.44|11.32|11.17|11.02|10.57|9.66|9.82|9.88|9.63|9.37|9.29|9.66|9.74|9.58|9.31|9.36|10.03|10.41|9.74|10.14|10.54|10.82|9.78|9.6|9.68|9.69|9.9|9.4|9.16|8.88|8.88|9.4|9.8||10|10|9.87|||10.14|10.24|10.19|9.97|9.79|9.77|9.81|9.22|9.28|9.7|9.88|9.94|10.15|10.02|9.73|9.68|9.89|9.96|10.81|10.84|10.67|11.04|11.02|10.96|11.27|11.08|11.37|11.36|11.41|11.82|12.16|11.94|11.69|11.57|11.42|11.29|11.03|11.2|11.01|11.19|11.14|10.93|11.03|10.76|10.14|9.87|9.79|9.72|9.25|9.1|9.32|9.44|9.25|8.92||8.72|8.76|8.72|8.53|8.68|8.82|8.85|8.7|9.08|9.16|9.16|9.45|9.74|9.75|9.69|9.9|9.99|10.41|10.32|10.08|9.47
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||27.22|27.95|27.72|27.65|27.92|28.54|28.95|28.65|29.29|29.3|29.48|29.56|29.42|28.68|29.34|28.8|28.32|28.77|29.2||28.64|26.5|26.5|27.15|28.84|28.56|28.72|28.31|28.49|27.52|26.54|25.53|26.04|24.3|24.83|25.19|25|24.03|24.07|24.53||24.02|24.42|25.02|25.9|25.52|24.95|24.54|24.94|25.19|24.66|24.34|25.64|25.04|24.82|25.5|26.65|26.83|26.4|27.1|26.89|27.51|27.02|27.26|27.35|26.77|26.69|25.28|25.67||26.32|27.15|26.68|28.38|27.91|27.7|26.38|26.12|26|26.1|27.15|27.22|25.09|24.88|24.95|24.96|25.13|25.01|25.08|25.82|25.72|26.02|27.23|27.6|26.6||26.58|27.1|27.04|27.08|27.29|27.03|27.12|27.52|28.4|28.55|29.21|29.75|30.54|29.55|29.45|29.9|30.58|30.53|30.88|30.58|30.38|30.55|28.34|28.11|27.64|27.81|28|27.05|26.94|29.69|28.17|28.85|29.38|29.87|30.01|30|30.26|30.7||31.86|32.11|32.89|33.52|32.94|32.42|33.16|33.83|34.03|34.4|35.54|35.53|36.26|36.29|35.85|36.28|35.24|36.01|36.11|36.54|36.66|36.97|38.5|38.5|39.08|38.75|39.48|38.05|37.79|37.52|36.66|36.37|35.93|37.48||37.53|37.54|37.42|||37.55|37.49|36.92|36.76|36.69|36.83|36.15|35.85|35.71|36.15|37.39|37.86|37.94|38.23|37.37|36.78|37.11|36.61|36.93|38.26|37.17|37.1|37.07|37.04|36.95|38.12|38.11|38.8|39.51|40.74|40.8|38.47|39.18|37.5|38.39|37.6|36.97|36.15|34.9|34.87|34.73|35.46|34.52|34.83|34.79|35.47|36.62|36.49|35|34.47|33.22|33.42|32.2|32.39||33.39|33.5|32.75|33.61|33.3|33.9|33.6|36.24|35.54|36.05|35.7|35.81|36.69|35.97|35.09|35.07|34.87|34.49|34.04|35.31|35.07
08930|24654|/equities/snc-lavalin-group-inc|TSX||25.7|26.03|25.48|25.61|24.98|25.35|26.42|26.4|26.61|27.37|27.3|26.86|26.71|25.47|25.06|24.3|23.62|23.42|23.16||23.94|24.09|24.05|24.23|24.49|24.41|24.42|24.2|24.06|23.12|22.79|22.55|22.47|22.39|22.55|23.01|22.94|21.79|21.84|22.14||22.14|22.08|22.38|22.68|22.81|22.19|22.22|22.68|22.57|22.32|21.85|22.96|22.77|23.29|23.6|24.48|24.77|25.04|24.57|24.56|25.56|25.22|25.34|25.55|25.84|25.79|25.24|25.24||24.89|25.5|25.22|25.66|25.41|24.49|24.25|24.17|25.79|25.85|25.78|24.99|28.83|28.15|28.16|28.57|28.87|28.06|27.97|28.69|29.07|29.88|30.38|29.66|29.18||29.36|29.59|29.1|29.01|29.43|29.5|29.56|30.1|30.21|30.11|30.1|30.2|30.32|30.08|29.87|29.8|30|30.76|30.84|31.03|30.82|30.33|30.24|31.29|32.79|32.27|31.42|31.21|28.06|28.05|28.19|28.61|27.6|28.54|28.27|28.55|27.86|28.34||28.61|29.05|29.77|29.56|28.67|30.06|30.66|30.79|30.27|29.6|29.25|28.83|29.05|28.86|28.03|27.67|26.32|26.51|26.05|26.47|26.07|26.73|27.11|28.17|28.62|28.59|29.98|30.53|30.2|29.83|30.68|30.73|30.83|31.69||30.91|31.1|31.34|||31.09|31.16|30.95|30.6|29.64|29.97|30.36|30.4|30.33|30.91|31.46|31.53|31.61|32.18|31.35|30.6|30.94|30.51|30.88|31.91|32.1|33.25|32.94|32.67|32.73|32.82|33.4|34.48|34.75|34.32|35.38|34.52|33.93|33.63|33.48|32.64|32.65|32.76|32.87|32.93|33.29|35.54|34.63|35.48|35.51|34.68|34.74|34.47|33.56|33.51|33.31|33.25|32.81|32.62||32.59|32.92|32.71|33.54|33.41|34.61|35.18|36.06|35.68|36.51|36.76|36.1|36.93|36.6|36.58|37.61|38.12|38.01|37.8|37.24|36.39
08931|958361|/equities/spin-master-corp|TSX||46.3|47.68|47.97|47.08|47.06|47.06|47.69|47.27|47.86|48.14|48.12|47.54|47.53|47.31|47.75|47.64|46.45|46.5|46.69||47.73|48.17|48.46|49.05|49.37|49.64|48.3|46.5|45.37|44.15|43.54|43.52|44.44|43.75|43.62|44.39|45.03|43.13|44.55|43.28||42.01|41.5|43.31|43.26|42.95|42.65|42.96|43.29|42.49|41.5|41.25|42.69|42.5|42.35|43.04|45.07|45.52|45.48|45.43|44.17|45.36|44.38|45.19|45.58|44.85|45.39|43.15|42.45||44.15|44.82|45.83|45.91|44.9|45.15|42.18|42.03|43.54|43.55|47.9|47.14|47.61|47.18|46.46|46.21|45.81|44.26|44.78|47.55|44.6|45.24|47.38|47.38|46.36||45.01|45.13|43.99|43.82|44.63|43.42|43.39|43.1|42.61|42.77|43.05|44.09|43.4|42.98|43.93|44.85|45.74|45.85|46|46.56|44.2|44.57|42.24|41.7|42|42|41.99|40|41.27|44.06|44.5|46.96|46.07|46.42|45.93|45.08|45.81|45.17||44.81|45.25|46.19|47.05|47.03|47.84|49.1|49.01|48.16|48.52|48.62|48.31|48.85|49.23|43.7|41.97|41.56|41.4|41.21|42.61|42.72|42.81|43.7|44.18|45.82|45.75|45.38|45.48|45.65|45.06|45.37|45|46.25|48.43||47.94|48|46.81|||45.28|45|45.11|43.91|42.65|43.41|43.64|43.26|41.98|42.67|43.46|43.29|43.57|44.29|44.16|43.31|44.07|44.79|46.28|48.21|46.27|47.2|46.97|47.22|48.16|48.96|49.1|50.06|49.02|48.2|47.98|47.93|48.41|48.93|48.94|48.67|48|41.9|42.15|42.65|42.84|43.33|41.4|41.61|42|42|42.25|41.91|42.32|42.16|42.57|43.34|41.7|40.94||41.5|41.62|41.5|42.06|42.32|41.59|41.11|41.25|41.62|44.25|43.81|43.5|43|42.01|42.24|43.03|43.29|43.77|44.43|44.52|45.42
08932|24657|/equities/stantec|TSX||63.22|64.37|64|64.01|64.29|65.77|66.05|65.54|64.6|64.74|64.9|62.23|62.15|60.81|62.12|62.16|63.04|61.4|61.51||63.19|62.17|61.89|60.99|60.83|60.42|60.17|59.57|58.87|57.22|56.87|56.75|56.66|57.42|58.13|58.46|58.45|56.88|56.83|56.6||56.39|56.24|56.49|55.95|56.06|55.3|55.23|54.7|54.66|54.75|54.06|56.07|55.89|56.51|56.3|58.1|58.6|58.98|58.4|60.15|60.12|58.97|57.44|57.68|57.55|56.56|56.6|56.12||56.99|56.83|55.7|56.51|55.46|54.5|53.49|55.79|56.59|56.66|58.27|58.46|59.62|59.02|58.77|58.97|59.64|59.48|59.4|60.42|60.12|62.92|63.23|62.57|61.76||63.73|64.18|62.81|62.32|62.14|62.14|61.67|62.2|62.26|62.11|62.71|63.13|63.54|62.88|63|63.08|63.7|63.93|64|64.17|63.37|62.82|61.91|62.89|63.25|63.83|64.1|61.78|61.85|61.98|62.84|62.68|62.21|62.99|63.82|66.01|65.32|65.75||65.55|65.8|66.57|67.53|67.14|67.84|69.37|69.69|68.55|67.09|67.13|66.35|67.59|67.5|67.43|66.64|65.74|65.56|65.36|66.24|65.54|66.23|66.47|66.8|67.78|67.62|68.49|68.26|67.83|67.54|69.55|70.51|70.12|70.19||71.07|71.06|71.79|||70.18|70.89|71.45|70.39|69.38|69.53|70.24|70.93|70.5|70.76|71.86|71.33|71.21|72.41|71.2|69.63|70.31|69.6|69.16|70.4|70.06|70.87|71.2|71.45|71.95|72.21|72.1|71.29|71.08|70.18|71.12|70.27|69.96|68.74|69.37|68.53|68.48|67.72|68.31|67.94|68.4|69.15|67.56|68.14|68.44|68.28|68|61.95|61.55|61.41|60.99|61.47|61.79|60.99||60.75|61|60.54|60.38|59.51|59.5|59.5|60.2|60.12|61|62.04|62.3|62.29|62.74|63.08|64.13|64.5|65.45|64.97|64.21|63.14
08933|1055997|/equities/stelco|TSX||37.31|37.95|37.1|37.36|36.39|36.08|37.08|35.83|36.13|36.07|37.03|36.02|37.55|37.15|36.96|36.95|36.17|36.16|35.53||36.14|35.52|35.47|32.24|32.58|32.51|34.43|33.88|33.85|33.31|32|31.54|31.1|31.12|31.54|32.8|33.06|31.77|32|33.31||32.18|34.2|34.13|34.79|34.82|33.45|33.71|35.06|34.65|34.35|34.3|37.35|37.13|36.6|38.17|39.92|41.7|42.67|43.03|41.14|42.18|42.38|39.25|41.9|40.29|39.49|39.01|38.39||38.39|38.56|38.19|40.2|38.36|38.88|36.67|38.56|40.02|41.89|44.74|44.66|46.12|45.95|46.05|46.89|48.41|47|46.16|46.45|48.19|50.2|51.96|52.26|52.38||51.9|51.25|51.37|50.5|50.56|49.37|48.34|49.59|50.68|51.88|51.99|52.07|52.95|54.71|55.78|56.99|52.82|51.56|51.31|49.51|49.24|48.54|47.42|46.39|47.51|47.33|45.1|43.4|44.3|44.81|43.05|42.63|41.39|38.91|36.33|35.83|34.5|35.15||35.57|35.87|37|37.2|36.55|37.81|38.1|38.12|37.23|36.24|36.83|36.96|37.82|37.52|36.79|36.56|35.88|33.18|33.18|32.34|32.02|33.51|35.75|34.39|36.22|36.38|37.7|38.6|36.99|35.95|36.78|36.19|40.36|39.84||41.22|38.94|38.96|||38.34|38.6|39.48|39.54|37.68|38.93|39.29|38.36|38.57|38.55|38.39|40.02|40.17|40.09|38.86|38.38|38.76|40.29|40.96|43.21|42.41|44.16|44.6|45.32|45.66|44.48|43.68|43.74|44.43|45.37|46.53|45.47|41.32|41.65|42.15|40.88|40.5|40.28|41.15|42.38|42.97|41.82|42.34|44|43.81|43.01|42.12|42.95|42.14|43.02|42.82|42.42|41.12|41.27||39.62|40.88|39.47|40.74|37.5|37.03|37.12|37.2|38.62|39.02|38.33|39.95|40.84|41.43|42.13|44.42|46.67|46.62|46.42|45.84|49.4
08934|43085|/equities/stella-jones-inc.|TSX||41.08|41.31|41.18|40.39|40.27|41|41.45|41.66|42|40.93|40.54|39.99|38.51|37.06|37.74|37.77|37.82|37.52|37.9||38.01|36.91|36.16|35.04|36.15|35.91|35.9|35.45|34.63|33.41|32.82|32.79|33.21|33.17|32.79|33.05|33.06|32.52|31.95|32.97||32.5|32.72|32.11|32.24|31.28|31.93|32.2|32.3|32.07|32.35|31.46|33.37|33.1|33.85|34.89|35.35|35.79|36.21|36.28|35.78|36.39|35.83|36.06|36.08|35.68|35.64|35.13|34.63||35|35.53|35.54|36.19|35.16|34.87|34.06|34.5|34.35|34.25|34.85|34.8|36.22|35.78|35.28|35.5|36.06|35.13|35.89|36.76|37.54|38.33|39.16|38.97|38.5||38.6|38.47|38.34|38.36|37.63|37.04|36.75|37.53|37.3|37|37.57|38.14|37.72|36.69|37.95|38.37|38.98|39.1|39.12|39.3|39.12|38.84|38|38.09|38.78|39.24|39.27|37.79|37.95|38.71|39.19|38.87|39|39.75|39.88|39.43|39.3|40.15||40.55|40.69|41.14|41.35|41.25|41.37|41.57|41.59|41.35|40.52|40.71|40.7|40.44|40.4|39.85|39.68|39.05|39.39|39.43|39.5|39.94|40.29|40.85|40.63|40.89|40.8|41.2|40.91|40.35|40.16|40.55|40.8|40.42|40.68||40.01|40.45|40.37|||39.79|39.78|39.58|39.41|38.75|39|39.17|39.38|40.1|40.52|41.05|41|41.17|41.32|40.99|40.88|40.88|40.5|40.02|40.61|40.42|41.52|41.9|41.91|42.17|42.25|41.92|42.24|43.01|43.2|42.77|42.29|42.51|42.37|45.6|45.42|45.71|44.68|44.15|44.24|44.43|44.8|44.69|45.47|46|45.85|45.14|42.65|42.51|42.52|42|41.7|40.9|41.03||41.1|40.81|40.37|40.68|40.4|41.82|42.65|43.54|43.73|44.32|44.44|44.29|44.7|43.59|43.36|43.6|43.07|42.8|42.25|42.38|42.45
08935|945165|/equities/summit-industrial-income|TSX||18.75|19.12|18.75|18.66|18.93|19.01|19.31|19.38|19.36|19.3|19.3|19.43|19.55|18.78|18.76|18.44|18.59|18.79|18.63||18.63|18.14|17.46|17.62|17.94|17.7|17.56|16.98|17.01|16.87|16.52|16.48|16.9|17.09|17.01|17.01|17.11|17.16|17.12|17.05||17.11|16.83|17.37|17.2|17.05|16.82|16.61|16.68|16.46|16.17|16.25|17.2|16.9|17.15|17.66|18.42|18.8|19.08|19.07|19.21|19.45|19.21|19.24|19.23|19.23|18.97|18.97|19.16||18.93|18.95|19.1|19.35|19.18|19.16|18.65|18.69|18.44|18.28|19.13|19.52|19.77|19.44|19.43|20.34|21.53|20.82|21|20.84|21|21.25|21.78|21.56|20.99||20.91|21|20.72|20.78|21.34|21.25|20.72|20.89|20.94|21.62|22.02|21.72|22.11|21.91|22.15|22.83|23.05|23.17|22.84|23.19|22.67|22.15|21.96|22.65|22.96|22.37|22.03|21.78|21.71|22.32|22.34|22.07|21.71|21.53|21.96|21.75|22.18|21.99||21.45|21.5|21.58|21.69|21.75|22.15|22.22|22.23|22.11|22.24|22.08|21.94|21.97|21.69|21.6|21.56|20.98|20.96|20.95|20.85|21.22|21.62|22.01|21.98|21.92|21.81|21.79|21.75|21.52|21.16|21.49|21.93|22.13|22.61||23.5|23.34|23.1|||22.91|22.88|23.11|22.79|22.5|22.5|22.13|22.31|21.93|22.26|22.5|22.83|22.77|22.93|22.67|22.35|22.83|22.43|22.52|23.19|22.76|22.94|22.74|22.61|22.7|22.9|22.79|22.55|22.67|22.89|23.03|23.07|23.13|23.2|23.22|23.55|23.89|23.78|23.74|23.65|23.64|23.82|23.69|23.75|23.89|23.64|23.47|23.3|23.38|22.85|22.37|22.37|22.55|22.01||21.86|21.78|21.2|20.91|20.83|20.83|20.84|20.74|20.61|21.08|21.38|21.67|21.33|21.29|21.22|21.7|21.66|21.4|21.33|21.51|21.5
08936|24651|/equities/sun-life-financial|TSX||59.19|60.32|59.18|59.43|60.64|61.73|62.31|62.04|62.12|61.89|62.14|61.09|60.74|60.06|60.46|60.4|60.47|59.14|58.52||59.46|58.5|57.8|57.22|57.39|57.25|57.28|57.43|57.53|56.29|56.49|56.6|58.07|58.96|58.87|58.92|59.15|58.15|58.54|59.68||58.98|59.28|59.42|59.05|59.05|57.89|58.32|59.27|58.87|58.23|57.4|59.7|59.32|59.9|61.17|62.75|62.52|62.99|62.81|62.42|62.61|62.53|61.78|63.86|63.38|62.92|62.43|62.58||61.56|61.77|61.96|62.65|60.93|61.54|61.06|62.72|63.59|64.1|63.68|63.94|65.13|64.42|63.6|63.91|64.73|63.84|64.57|66.04|66.62|67.97|68.23|68.46|68.51||68.88|69.54|69.98|69.99|69.1|68.56|69.39|69.34|69.46|69.81|69.8|70.37|70.31|70.09|70.09|69.72|70.03|70.64|70.29|70.18|69.71|69.6|68.24|67.91|67.48|67.15|67|66.12|65.55|66.23|66.33|65.88|65.04|66.66|67.29|66.42|67.59|68.12||67.68|68.3|68.77|68.42|68.33|69.73|69.72|73.81|73.71|72.82|72.89|72.68|73.32|72.7|71.99|71.41|70.37|70.22|69.88|69.74|70.38|71.21|71.44|72.53|72.65|72.18|72.07|71.55|71.35|70.9|70.92|70.78|70.87|70.78||70.41|70.29|70.42|||70.03|69.98|69.48|69.3|68.46|69.14|69.61|69.43|69.26|69.19|69.38|69.46|69.39|69.14|68.97|68.41|68.73|67.56|67.83|68.67|68.91|69.77|69.64|69.88|70.68|70.67|70.42|70.85|70.64|70.36|70.52|70.78|70.39|71.18|71.51|70.71|71.24|71.34|71.14|70.78|70.53|70.87|71.04|71.23|70.75|70.54|70.16|69.75|69.19|69.05|69.16|68.78|68.44|68.31||68.5|68.3|68.39|67.88|66.65|65.06|65.2|65.91|65.23|64.98|64.13|63.86|63.62|63.08|63.5|64.69|65.53|65.38|65.4|65.74|65.4
08937|31160|/equities/sunopta-inc|TSX||13.27|13.7|13.52|13.13|13.03|13.7|13.48|13.62|14.05|14.41|13.78|13.75|11.39|11.41|11.55|11.64|11.45|11.46|11.42||11.31|11.19|10.82|10.87|11.22|11.1|11.72|11.64|11.73|11.56|11.75|11.62|11.6|11.6|11.5|11.64|11.76|11.53|11.4|10.64||9.95|9.8|9.97|10.26|10.18|10.06|9.44|9.45|9.48|9.36|9.18|9.24|9.08|9.01|9.62|9.7|9.92|9.47|9.45|9.63|9.77|9.71|9.84|10.13|10.45|9.81|9.32|8.54||9.08|8.97|9.32|9.81|9.88|9.65|8.42|6.34|6.67|6.69|7.11|7.61|7.55|7.19|7.29|7.08|7.16|6.92|6.74|7.02|7|7.1|7.11|7.25|7.08||7.21|7.4|7.27|7.44|7.49|6.81|6.69|6.74|6.81|6.43|6.28|6.53|6.8|6.48|6.46|6.54|6.58|6.68|6.54|6.66|6.37|6.16|6.01|5.84|5.89|6.27|6.49|6.21|6.07|6.24|6.47|6.59|6.52|6.76|6.91|6.53|5.88|6.02||6.08|6.21|6.29|6.45|6.1|6.33|6.42|6.7|6.4|6.34|6.3|6.36|6.47|6.7|6.66|6.1|5.9|6.11|6.37|6.47|6.32|6.61|6.79|6.5|7.42|7.39|7.47|7.52|7.8|7.9|8.32|8.53|8.55|9.21||8.77|8.72|8.46|||8.61|8.73|8.85|8.92|8.69|8.55|8.14|8.01|8|8|8.19|8.42|8.25|8.11|7.89|7.61|7.77|7.53|7.61|7.8|7.84|8.07|8.17|8.23|8.33|8.37|8.32|8.39|8.57|8.47|8.85|8.24|8.37|9.59|9.63|9.53|9.32|9.66|9.58|9.69|9.6|9.37|9.22|9.69|10.17|10.03|9.88|9.87|9.69|10.12|10.1|10.44|10.82|11.08||10.71|10.97|10.9|11.12|10.97|11.13|11.32|11.73|11.17|11.63|11.12|11.36|11.2|11.27|11.03|11.47|11.13|11.22|11.56|11.84|12.12
08938|24655|/equities/superior-plus-corp|TSX||11.25|11.37|11.32|11.25|11.27|11.23|11.3|11.27|11.4|11.22|11.28|11.28|11.16|11.28|11.31|11.31|11.32|11.34|11.45||11.57|11.6|11.47|11.4|11.45|11.4|11.3|11.36|11.44|11.3|11.34|11.19|11.25|11.31|11.38|11.5|11.49|11.22|11.28|11.28||11.36|11.34|11.52|11.47|11.43|11.26|11.19|11.32|11.17|11.11|11.2|11.47|11.53|11.84|12|12.22|12.31|12.36|12.16|12.3|12.53|12.28|12.39|12.42|12.49|12.25|12.15|12.15||12.13|12.09|12.11|12.24|12.17|11.99|11.78|12.1|11.44|11.41|11.63|11.52|11.55|11.2|11.14|11.33|11.49|11.45|11.39|11.52|11.73|11.79|12.08|11.84|11.86||11.85|11.83|11.79|11.75|11.83|11.89|11.58|11.41|11.44|11.42|11.48|11.59|11.6|11.65|11.67|11.64|11.87|11.73|11.69|11.64|11.66|11.47|11.42|11.42|11.49|11.63|11.52|11.47|11.19|11.29|11.27|11.26|11.32|11.43|11.3|11.2|11.02|11.14||11.28|13.04|13.04|13.09|13.02|13.17|13.16|12.95|12.89|12.85|12.95|12.96|13.12|13.15|12.92|12.91|13.01|12.76|12.26|12.32|12.32|12.61|12.58|12.81|12.84|12.7|12.54|12.44|12.94|12.93|13|12.88|12.91|13.06||13|12.99|13.04|||13.04|13.01|13.01|12.91|12.94|12.83|13.11|12.92|13|13.34|13.6|13.73|13.88|13.78|13.55|13.31|13.41|13.29|13.33|13.68|13.83|14.11|14.1|14.07|14.05|13.86|13.95|13.99|14.03|14.04|14.74|14.34|13.89|14.04|14.18|14.04|14.07|14.08|13.98|13.92|13.77|13.54|13.68|13.93|14|13.93|13.91|13.94|14|13.88|13.87|13.91|13.81|13.69||13.63|13.6|13.69|13.75|13.56|13.43|13.53|13.6|13.93|14.25|14.29|14.31|14.36|14.38|14.33|14.9|14.99|14.99|14.82|14.9|14.78
08939|24671|/equities/transforce-inc|TSX||139.95|140.04|135.87|134.09|132.06|132.6|133.81|133.5|137.71|136.03|137.23|137.02|136.1|132.95|136.04|137.38|133.3|131.64|127.93||127.9|121.32|116.41|116.33|117.46|116.45|119.25|115.91|116.16|110.31|111.54|110.08|109.35|112.79|110.08|110.3|108.55|105.43|104.91|103.3||103.33|100.52|100.78|102.69|101.34|97.52|95.87|96.55|98.07|95.06|94.78|99.01|97.74|96.88|98.41|100.56|101.05|106.92|107.09|106.09|105.75|103.01|103.87|103.48|103.46|102.26|100.05|98.06||101.79|101.61|99.03|108.17|102.33|104.51|101.72|100.58|104.25|104.19|108.34|108.26|109.85|107.13|102.66|103.34|106.72|101.49|102.96|109.42|105.67|108.5|108.86|105.06|102.54||102.47|105.43|103.84|105.65|103.84|109.57|109.58|113.97|120.23|125.6|133.15|134.45|135.77|133.62|131.43|138.25|138.49|140.16|137.51|135.15|131.68|130.09|124.37|120.12|118.33|121.34|122.24|117.21|121.65|131.29|134.42|133.96|131.27|132.12|131.32|130.3|128.18|128.48||130.44|131.93|133.46|136.33|135.98|136.46|138.62|139.41|132.16|122.3|125.49|123.83|126.64|127.13|122.35|120.07|117.3|119.16|118.3|122.03|121.7|125.15|124.6|119.03|123.51|121.2|123.91|123.54|126.09|125.22|130.01|130.19|133.83|140.19||141.87|140.78|143.69|||141.1|139.17|136.63|136.12|133.22|136.48|134.2|134.44|130.96|134.4|137.76|137.72|137.97|139.71|134.04|132.63|131.07|128.35|126.84|134.65|143.36|143.88|141.52|139.98|139.91|137.66|134.66|136.4|139.16|139.96|143.06|140.44|139.05|141.88|142.95|141.98|141.89|137.06|131.11|132.27|137.23|148.21|142.7|143.69|146.35|146.25|142.93|139.84|138.35|139.08|136.43|134.88|131.35|129.78||129.25|128.75|128.81|129.21|125.88|129.39|129.58|130.29|130.06|134.27|134.71|138.1|139.8|142.68|142.15|144.07|142.78|143.84|142.35|142.45|143.64
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||131.67|132.7|132.29|130.99|132.52|134.05|134.68|134.05|133.2|130.62|131.23|129.27|128.63|129.37|129.92|129.64|131.71|131.08|131.44||131.39|127.17|126.76|126.27|127.31|125.7|126.05|125.8|126.04|127.23|126.98|126.35|127.58|128.47|129.44|130.16|130.68|130.99|130.35|130.8||131|131.09|129.47|129.75|133.37|134.07|133.62|133.92|133.52|133.44|134.2|134.66|133.26|134.01|135.17|136.03|136.04|137.53|137|138.09|139.61|138.48|137.63|137.55|137.81|136.68|136.88|136.42||137.55|137.31|136.79|136.65|136.8|135.09|132.25|132.54|131.79|132.32|133.47|132.43|134.1|132.27|130.35|130.79|130.45|127.49|129|131.09|126.56|127.24|129.21|129.27|126.08||127.59|128.99|129.4|130.3|131.65|131.56|129.11|130.94|130.94|128.88|128.58|129.15|127.77|128.02|128.42|129.07|130.18|131.06|130.52|132.89|134.27|133.79|133.85|134.06|135.64|135|135.67|135.95|136.12|135|131.91|130.22|128.9|128.04|126.63|128.23|124.49|123.72||124.83|127.3|130.18|134.33|133.05|133.08|130.99|129.85|127.3|122.8|123.11|124.39|125.65|125|129.31|125.6|124.46|125.6|125.85|125.23|126.39|126.55|126.06|126.52|127.71|127.1|127.46|126.01|125.77|123.92|125.1|124.91|124.83|128.08||128.25|128.2|127.5|||127.59|127.04|127.05|125.72|123.44|124.77|124.93|125.79|125|123.04|124.06|124.39|124.86|126.09|124.51|123.93|125.85|124.71|123.97|128.61|129.72|131.29|132.47|132.64|133.37|133.52|132.94|133.65|134.24|133.15|134|134.14|133.26|134.38|138.18|137.71|135.04|134.73|134.77|134.9|133.99|134.84|134.07|134.3|134.86|133.55|133.39|133.03|133.3|133.69|133.53|134.14|135.18|132.73||133.45|133.91|132.45|132.36|133.42|135.93|136.59|137.6|137.35|140.35|138.94|137.84|137.37|136.95|136.13|137.56|139.24|139.44|139.87|140.08|140.29
08941|25220|/equities/torex-gold-resources-inc|TSX||10.12|10.62|10.67|10.24|10.15|10.33|10.55|10.5|10.63|10.66|11.27|11.12|11.23|11.19|11.33|10.76|10.72|9.38|9.8||9.75|9.66|9.38|9.05|8.85|9.07|9.25|9.16|9.36|9.19|9.03|9.24|9.1|8.84|8.96|9.11|9.34|9.09|9.34|10.19||9.94|10.5|10.8|11.35|11.21|11.01|11.39|11.69|11.44|11.9|12.07|11.92|11.95|12.14|13.15|12.53|12.91|12.86|12.77|12.89|13.24|12.6|12.42|12.99|12.91|13.22|13.31|13.45||13.27|13.28|12.48|12.64|12.74|12.5|12.13|12.07|12.29|12.69|13.68|14.11|14.55|14.21|13.95|14.38|14.12|13.56|13.74|14.13|14.61|14.94|15.55|15.56|15.85||16.16|16.28|15.65|15.5|15.5|14.99|14.69|14.75|15.49|15.35|15.7|15.91|16.01|15.82|16.4|16.03|16.29|15.97|16.35|16.21|16.38|16.12|16.25|16.4|17.11|17.31|16.76|16.8|16.5|16.7|16.73|16.5|16.79|16.08|15.86|15.25|15.96|15.27||15.51|15.5|14.98|14.64|14.55|14.2|13.48|13.69|13.76|13.36|12.82|12.38|12.52|12.72|12.46|12.23|12.09|12.25|12.97|12.48|12.66|12.84|13.1|12.3|12.37|12.42|12.55|12.68|12.55|12.34|11.95|12.02|12.68|13.13||13.15|13.12|13.03|||13.32|13.29|13.24|13.22|13.04|13.02|12.9|12.07|12.34|12.74|12.69|12.76|13.35|13.15|13.04|13.08|13.15|13.39|13.99|14.03|14.26|14.64|14.82|14.79|15.35|15.62|15.82|16.18|16.05|16.21|16.1|16|15.58|15.08|14.58|14.83|14.14|14.52|14.27|14.38|14.39|14.66|14.71|14.81|14.88|14.63|14.4|14.46|14.13|14.22|14.31|14.15|13.66|13.59||13.49|13.49|13.7|13.13|12.89|12.5|12.66|12.25|12.54|12.61|12.59|12.63|13.25|13.25|13.24|13.33|13.33|13.8|14.02|14.23|13.45
08942|24675|/equities/toromont-industries-ltd|TSX||105.49|108.69|106.22|104.84|104.68|106.43|107.25|106.34|106.95|107.35|107.06|106.28|106.31|105.34|106.42|107.51|108.49|107.38|106.15||107.85|104.44|107|104.89|105.86|106.28|106.25|104.15|103.03|100.46|99.44|97.11|96.18|102.35|104.69|104.3|104.83|102.84|102.77|103.32||104.08|103.08|102.43|102.31|100.95|98.98|98.69|99.27|98.52|97.67|98.64|104.5|104.95|105.22|106.35|107.51|108.34|109.6|109.21|111.01|113.73|113.37|112.19|111.16|110.52|110.1|108|108.45||108.61|108.95|108.9|111.93|110.29|111.3|108.23|108.15|106.47|107.84|109.13|109.38|110.45|107.59|111|113.09|120.7|117.72|116.1|119.76|119.54|123.32|123.59|123.29|121.23||121.39|120.35|119.07|119.43|119.45|118.78|118.09|118.85|119.77|118.53|118.51|119.47|118.28|116.11|114.58|116.22|118.62|119.11|118.68|118.44|116.91|116.33|115.18|116.1|115.78|115.98|115.15|111.3|111.35|110.36|111.73|109.01|106.85|107.44|106.82|105.94|105.28|106.95||107.93|110.7|112.56|114.27|113.59|114.42|114.6|111.7|108.17|106.26|107.43|107.3|108.62|107.63|107.29|106.15|104.94|106.11|105.25|107.04|107.16|107.81|107.28|106.92|108.1|106.02|110.34|109.85|111.3|109.85|112.08|112.47|112.38|113.69||114.36|113.38|113.81|||113.29|112.73|113.23|112.18|111.44|111.07|110.01|111.21|109.64|109.09|108.81|108.56|107.84|110.59|109.07|108.21|108.86|106.8|107.3|110.94|109.74|110.5|110.31|110.17|111.34|112.85|112.75|113.23|113.08|111.85|113.26|113|112.5|112.59|112.62|112.18|112.9|111.62|111.75|111.47|110.11|110.61|108.5|109.84|109.54|110.76|110.5|109.46|110.51|111.82|109.99|109.98|109.64|107.36||107.37|108|106.48|106.66|105.39|105.54|105.73|106.5|107.05|106.39|106.72|108.25|104|103.71|103|105.21|106.25|105.32|102.92|104.43|106.67
08943|24668|/equities/toronto-dominion-bank|TSX||86.87|86.06|85.43|85.79|85.78|87.45|88.4|88.28|88.47|87.13|86.45|85.33|84.72|82.78|83.27|83.44|83.03|83.93|82.84||83.18|82.07|82.39|81.4|82.47|82.03|82.24|82.16|81.98|79.66|78.89|78.17|79.84|80.83|81.84|83.22|82.44|83.15|83.82|84.04||84.25|84.89|84.77|84.85|83.74|84.01|86.84|87.51|87.33|86.44|86.17|89.16|89.35|90.31|91.62|93.27|94.85|95.78|95.87|95.63|96.92|95.99|96.66|96.91|95.99|95.23|93.76|92.42||92.1|91.76|92.45|93.88|92.14|91.92|91.97|92.67|91.96|92.49|92.97|93.35|94.24|93.67|92.67|92.79|93.63|90.66|91.37|93.06|93.23|94.67|95.15|94.45|93.68||93.99|93.85|94.59|96.68|96.73|96.43|99.14|100.19|100.49|99.47|99.19|101.42|101.57|101.97|101.81|100.89|101.06|102.91|102.8|101.79|102.19|101.11|99.92|98.98|98.06|98.36|98.44|96.32|97.19|98.54|98.3|101.49|98.91|102.28|104.68|102.34|104.65|106.05||106.23|106.59|107.75|106.9|106.27|107.81|107.84|107.25|107.51|106.13|105.62|105.21|105.17|103.5|101.81|100.21|100.69|100.22|99.87|99.21|100.3|101.76|101.63|103.29|104.15|102.46|101.73|101.43|100.65|99.73|100.14|100.56|99.95|99.35||96.98|97.24|97.51|||96.3|96.21|95.41|94.7|93.98|94.12|95.56|95.23|94.75|95.09|95.33|95.44|95.45|94.9|94.45|95.59|96.5|91.98|90.15|93.59|94.57|96.11|95.77|95.22|92.96|91.83|92.27|92.56|93.23|93.31|93.39|92.8|92.22|91.65|91.77|91.45|91.28|91.12|90.36|90.42|89.84|89.74|89.77|90.3|89.54|89.15|88.77|89.11|88.68|87.38|87.01|85.51|85.04|85.69||86.29|85.42|85.5|85.89|85.08|85.37|83.85|84.93|84.96|84.65|83.26|83.19|82.2|82.1|81.86|82.48|82.94|82.5|81.76|82.12|82.2
08944|24678|/equities/tourmaline-oil-corp|TSX||79.49|79.92|80.3|81.11|78.43|77.98|77.65|76.93|75.92|75.89|76.46|76.47|75|74.31|73.66|72.71|72.64|75.72|77.42||80.23|77.93|73.43|70.43|71.02|68.77|68.57|70.52|68.33|68.56|64.07|64.8|66.06|64.4|66.11|66.37|65.99|62.73|64.52|68.12||66.93|68.57|71.63|68.01|63.88|61.4|66.78|69.51|68.66|67.5|71.44|72.67|70.36|75.19|75.58|77.33|78.1|78.39|78.31|76.71|79.53|78.74|78.08|79.8|77.86|76.45|76.24|75.67||72.64|72.18|71.3|72.64|70.05|68.83|66.85|69.11|68.63|68.75|72.07|72.8|71.3|69.13|66.07|66.16|64.85|64.35|63.07|63.25|62.98|63.42|66|63.19|65.83||63.96|62.97|60.79|60.5|61.28|60.01|58.49|58.1|59.26|59.32|57.6|56.37|55.98|57.31|57.76|54.86|53.88|52.81|53.2|50.58|51.49|49.13|48.78|48.77|50.85|50.81|50.83|52.02|52.43|51.16|49.58|51.17|52.31|50|48.22|47.96|46.47|45.89||46.13|46.6|46.85|47.03|46.26|46.58|45.33|45.59|45.8|47.89|49.41|48.94|48.72|47.31|45.32|44.29|42.95|43.17|43.78|43.43|45.25|46.93|47.65|47.23|46.05|45.31|44.13|45.75|44.76|43.23|43.23|42.2|42.11|41.99||40.84|40.61|41.8|||40.48|40.39|41.77|41.38|40.34|39.47|39.85|39.51|39.74|40.58|41.24|40.92|42.72|42.48|40.37|41|40.31|40.92|42.51|44.1|44.31|45.84|45.94|45.17|43.77|43.96|45.04|45.19|45.75|45.75|45.33|45.5|45.67|46.27|47.85|46.22|45.41|45.37|45.38|45.59|44.73|44.07|44.29|44.34|44.48|43.77|42.88|44.05|43.54|42.9|44.16|44.68|43.11|43.44||44.73|44.72|43.54|45.78|44.05|43.77|44.25|42.88|43.74|43.91|43.83|42.87|41.1|40.49|40.76|41.9|42.24|42.66|40.37|39.9|38.38
08945|43104|/equities/transalta-renewables-inc.|TSX||17.47|17.49|17.46|17.6|17.69|17.99|18.05|17.98|18.03|18.02|17.95|17.92|17.98|18.03|18.11|18.05|18.27|17.9|17.76||17.88|17.71|17.44|17.34|17.19|17.06|16.96|16.89|17.17|17.1|16.86|16.96|16.88|16.67|16.69|16.86|16.78|16.65|16.71|16.69||16.45|16.69|16.84|16.86|16.82|16.58|16.28|16.18|16.07|16.21|16.11|16.44|16.21|17.16|17.52|17.53|17.5|17.4|17.41|17.48|17.43|17.08|17.34|17.43|17.5|17.44|17.49|17.5||17.54|17.58|17.53|17.69|17.6|17.5|17.29|17.39|17.25|17.34|17.85|17.69|18.14|17.64|17.73|17.82|18.01|17.89|18.17|18.14|18.26|18.31|18.45|18.42|18.36||18.46|18.62|19.34|19.31|19.12|19.09|18.93|18.47|18.43|18.44|18.48|18.48|18.35|18.19|18.02|18|18.04|18.15|18.23|18.33|18.19|18.05|18.05|18.05|18.48|18.4|18.57|18.63|18.38|18.13|17.81|17.78|17.73|17.45|17.01|16.74|16.46|16.42||16.66|16.75|16.78|16.95|16.95|17.1|17.07|17.29|17.08|17.08|17|17|17.22|17.32|17.37|17.05|16.84|16.77|16.78|16.97|16.98|16.95|16.92|16.67|16.67|16.54|16.83|17.07|16.38|18|18.16|18.26|18.24|18.73||18.75|18.71|18.65|||18.87|18.89|18.87|18.66|18.43|18.38|18.23|18.32|18.34|18.73|18.68|18.7|18.87|18.78|18.52|18.49|18.53|18.53|18.54|18.63|18.66|18.83|18.78|18.75|19.1|19.1|18.92|19.12|19.03|18.99|19.04|18.87|18.64|18.95|18.49|18.61|18.6|18.37|18.39|18.44|18.32|19.22|18.92|18.87|19.07|19.13|19.35|19.22|19.29|19.27|19.78|19.32|19.33|18.9||18.88|18.95|19.07|19.06|18.9|18.93|18.99|19.18|19.25|19.14|19.4|19.61|19.7|19.59|19.68|19.79|19.79|19.83|19.8|19.91|20.07
08946|1011025|/equities/trisura-group-ltd|TSX||36.75|37.37|38.19|37.82|38.03|38.93|40.01|40.23|40.71|40.16|41.19|41.32|41.36|41.6|41.14|40.24|38.57|36.87|35.59||35.73|35.5|35.15|35.08|35.26|34.17|33.99|34.06|33.56|33.31|32.9|31.44|31.47|32.43|32.8|33|34.66|33.89|33.65|33.75||33.33|33.41|33.8|34.73|34.97|32.76|33.2|33.57|33.48|32.47|32.29|33.24|33.22|33.09|34.1|35.44|35.82|36.22|34.67|34.55|35.84|34.57|34.83|33.98|33.92|33.46|32.67|33.18||33.57|33.58|33.99|34.27|33.3|33.07|31.72|30.8|30.91|34.8|35.34|31.91|32.41|29.98|29.77|30.89|32.85|31.85|32|34.38|33.29|33.95|33.96|33.99|33.06||33.12|33.55|32.74|33.03|33.05|33.02|32.68|34.27|33.82|34.01|34.37|33.83|33.72|32.7|33.1|33.5|33.9|34.11|31.98|32.11|32.22|32.14|30.01|29.28|30.01|30.2|30.96|29.55|30.22|31.07|32.53|33.21|33.42|34.72|35.63|35.15|36.16|37.95||37.69|37.79|38|38.52|37.22|40.2|46.57|46.68|45.31|44.38|43.93|42.8|43.54|44.58|42.95|42.6|42.43|42.36|42.2|43.47|43.8|45.06|44.57|44.61|46|45.29|45.13|45.39|45.82|45.06|45.48|45.94|46.57|48.05||47.69|47.35|48.26|||46.77|46.86|46.92|46.04|45.36|45.54|45.08|43.91|43.26|42.54|42.84|43.26|43.68|44.07|43.45|42.41|43.43|42.98|43.78|43.8|45.68|46.11|46.09|45.25|47.55|47.08|45.95|45.51|43.45|43.05|42.15|41.98|42.93|44.63|45.65|47.44|45.62|45.62|43.81|43.7|41.83|42|41.33|42.87|43.05|43.74|43.67|43.4|43.02|42.86|42.58|42.15|42.18|41.55||41.74|41.95|40.21|41.06|40.25|42.44|43.24|43.86|42.71|43.46|44.11|44.26|44.06|43.16|43.29|45.21|44.94|43.93|44.21|43.28|45.39
08947|24566|/equities/turquoise-hill-resources|TSX||36.95|37.5|37.44|30.19|28.2|31.19|32.61|30.97|30.15|30.05|33.54|32.8|33.14|32.03|32.45|32.54|32.49|32.85|32.84||33.49|32.69|33.17|33.35|32.61|31.85|31.74|32.56|33.24|33.3|32.5|32.04|32.59|30.98|32.32|33.59|33.7|33.59|34.42|34||34.48|34.81|34.63|35.47|34.75|34.05|34.28|36.2|35.8|36.13|35.34|35.97|36.16|35.7|36.82|37.17|37.55|38.39|38.2|37.98|37.61|35.7|35.52|35.59|35.53|35.75|35.91|35.94||35.5|35.73|34.16|35.92|34.77|34.06|34.22|34.3|33.88|33.47|35.76|35.54|35.75|36.13|35.66|35.05|35.72|36.05|36.06|37.1|36.44|36.35|36.93|37.41|37.15||37.3|38.58|37.49|37.66|37.64|38.09|37.34|37.72|38.31|38.35|37.54|37.98|37.48|37.57|37.68|37.85|37.3|36.8|36.66|35.63|33.84|33.87|34.1|34.02|25.68|26.39|25.2|25.08|24.8|26.42|26.34|26.3|26.58|26.07|26.69|25.09|25.29|25.91||26.03|26.13|26.64|26.91|26.05|26.15|25.5|25.32|24.86|24.28|23.69|22.46|22.77|23.09|22.26|22.53|23.45|23.44|22.1|19.12|19.42|21.29|21.15|20.91|20.9|20.42|20.98|20.96|20.33|20.14|19.48|19.56|20.54|20.64||20.8|20.78|20.8|||21.67|21.37|20.59|20.42|19.19|19.31|19.81|19.24|20.8|21.16|18.61|18.95|18.77|18.67|18.46|17.75|18.95|18.66|18.99|19.04|18.25|19.01|18.76|19.07|19.42|17.71|16.46|16.93|16.69|16.34|15.63|14.94|14.16|14.01|13.76|13.09|12.45|12.67|15.6|15.85|15.68|16.06|16.16|16.55|16.64|16.58|16.6|16.78|16.51|16.29|16.23|19.12|18.84|18.59||18.19|18.75|18|18.14|18.27|18.41|18.73|18.07|18.46|18.68|18.51|18.5|18.56|18.16|18.28|19.17|19.11|19.77|19.31|19.21|19.09
08948|24682|/equities/vermilion-energy-inc|TSX||38.07|37.75|37.13|35.81|34.79|33.11|32.77|31.76|30.9|31.69|32.52|33.48|31.95|30.69|29.69|29.71|28.37|30.11|32.14||33.11|32.02|31.05|30.17|30.09|28.25|29.13|29.93|29.16|27.94|26.17|24.89|25.19|24.66|25.75|26.03|26.36|23.4|24.53|26.64||24.5|25.7|27.04|25.74|23.05|22.05|24.05|26.34|24.77|24.36|26.65|28.43|28|27.98|29.7|30.7|31.41|31.06|29.39|28.55|28.67|28.71|27.36|28.42|27.93|27.8|27.79|25.51||24.8|24.96|25.1|26.41|26.04|24.7|23.35|24.04|24.08|23.73|27.44|27|27.76|26.7|24.96|25.03|25.97|25.41|25.14|24.51|25.57|26.57|28.48|28.22|29.1||27.47|27.24|26.39|26.22|26.94|26.25|25.4|26.95|27.8|27.02|26.25|26.56|26.57|27.2|29.2|27.63|27.51|26.74|26.95|25.08|25.97|25.15|25.61|25.88|28.61|29.08|27.72|30.3|28.25|25.03|24.1|24.4|24.61|23.7|22.96|22.7|22.02|21.44||21.72|22.23|22.16|22.16|21.71|22.34|20.61|20.34|19.45|20.37|21.04|20.41|20.5|20.56|19.78|19.89|19.54|19.51|19.49|18.42|17.94|19.02|19.4|19.56|19.8|19.88|18.9|18.66|18.72|17.8|17.68|17.5|16.02|16.03||15.9|16.03|16.14|||16.39|16.35|15.91|15.12|14.06|13.73|13.86|13.72|13.54|13.96|14.48|14.39|14.45|13.86|13.19|13.16|13|12.56|12.76|12.65|11.5|12.55|12.58|12.58|12|11.75|12.27|12.3|12.63|12.69|12.73|12.93|13.12|14.79|14.81|14.25|13.64|13.33|13.55|13.79|13.42|13.51|13.2|13.92|14.14|13.57|13.36|13.55|13.03|13.18|13.49|13.59|13.23|13.54||13.66|13.73|13.59|14.28|13.22|12.94|12.52|12.72|11.61|11.48|10.83|10.62|10.13|9.52|9.34|9.71|9.88|9.93|9.3|9.34|8.44
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12|8.05|8.05|||8.78|8.39|8.2|8.18|7.78|8.1|7.54|7.62|7.65|8.05|8.12|8.44|8.69|8.62|8.44|7.92|8.15|8|8.5|8.66|8.88|9.23|9.31|9.19|9.32|9.6|9.79|10.46|10.91|11.36|11.11|11.03|10.73|11.55|10.42|9.55|9.53|9.76|9.55|9.8|9.39|9.4|9.29|9.6|9.76|9.66|9.92|9.79|9.83|9.49|9.7|10.06|9.91|9.94||9.9|10.16|10.09|10.19|10.05|10.58|10.58|10.51|10.57|10.77|10.73|11.27|10.84|10.65|10.8|11.2|11.17|11.1|10.76|10.98|10.83
08950|976223|/equities/movarie-capital-ltd|TSX||3.66|3.84|3.72|3.67|3.77|3.87|4.04|4.04|4.23|4.11|4.1|3.9|3.82|3.7|3.85|3.7|3.67|3.7|3.48||3.47|3.38|3.31|3.21|3.42|3.29|3.43|3.39|3.17|3.13|3.12|3.1|3.17|3.23|3.22|3.26|3.25|3.2|3.11|3.03||3.07|3.08|3.2|3.32|3.43|3.25|3.22|3.18|3.17|3.15|3.1|3.3|3.3|3.44|3.61|3.54|3.67|3.76|3.76|3.68|3.77|3.68|3.88|4.08|3.8|3.75|3.54|3.37||3.69|3.81|3.81|4.01|3.79|3.82|3.71|3.99|4.03|4.17|4.4|4.5|4.64|4.47|4.52|4.5|4.56|4.61|4.72|4.56|4.39|4.48|4.62|4.68|4.69||4.85|4.98|4.87|4.79|4.94|5|5|5.18|5.19|5.01|5.21|4.92|4.96|4.58|4.62|4.7|4.68|4.82|4.63|4.9|4.62|4.47|4.24|4.12|4.32|4.55|4.6|4.34|4.21|4.18|4.26|4.42|4.48|4.53|4.41|4.34|4.12|4.21||4.28|4.35|4.51|4.54|4.41|4.55|4.59|4.72|4.61|4.62|4.61|4.54|4.53|4.74|4.57|4.22|4.16|4.23|4.31|4.4|4.16|4.23|3.83|4.05|4.17|4.2|4.23|4.44|4.48|4.48|4.6|4.63|4.77|5.09||4.91|5.07|4.87|||5.01|4.96|4.92|4.96|4.75|4.93|4.78|4.99|4.88|5.14|5.14|5.3|5.57|5.55|5.24|5.15|5.33|5.31|5.7|5.9|5.97|5.88|5.83|5.81|6.06|6.27|6.3|6.53|6.62|6.59|6.69|6.91|6.7|6.94|7|6.76|6.73|6.77|6.68|6.73|6.58|6.69|6.52|6.68|6.73|6.69|6.8|6.92|7|6.83|6.8|6.91|6.66|6.59||6.75|6.8|6.85|6.91|6.83|7.03|7.08|7.03|7.15|7.32|7.33|7.53|7.64|7.5|7.39|7.31|7.39|7.41|7.51|7.59|7.98
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||8.29|8.54|8.56|8.58|8.43|8.63|8.79|8.68|9.22|9.5|9.7|10.01|10.6|10.95|11.21|10.82|10.86|10.41|10.58||10.3|10.36|9.79|9.55|9.15|9.35|9.29|9.06|9.67|9.31|9.76|10.88|11.19|10.65|10.83|10.89|11.04|10.91|10.91|11.94||11.15|11.79|11.78|12.44|12.45|11.98|12.54|12.94|12.52|12.87|12.93|12.87|12.45|12.6|13.4|12.8|13|12.91|12.92|12.83|13.12|12.05|11.63|11.95|11.95|11.95|11.9|12.15||12.28|12.1|11.18|11.32|11.3|11.41|10.72|12.5|12.94|13.41|13.88|13.97|14.03|13.6|13.03|13.11|13.06|12.56|12.85|13.15|13.48|14.33|14.99|14.75|14.78||15.25|15.37|14.92|14.75|14.67|14.64|14.81|15.09|15.62|16.07|15.69|15.86|15.38|15.27|15.71|15.63|15.7|15.26|15.52|15.33|15.48|14.79|14.79|15.65|16.29|16.27|15.75|15.98|16.07|15.9|14.7|14.82|14.61|14.27|14.11|14.38|14.62|14.02||13.79|13.95|13.47|13.38|13.33|12.78|12.13|12.29|12.6|11.81|11.29|10.89|11.17|11.1|10.93|10.69|10.8|11.38|11.8|11.87|11.99|12.29|12.07|10.91|10.74|10.97|11.62|11.33|11|10.93|10.81|10.72|11.06|11.33||11.51|11.26|11.21|||11.3|11.29|11.15|10.87|10.77|11|10.9|10.47|10.64|11.01|10.94|10.75|11.06|11.18|11|11.36|11.48|12.11|12.5|12.31|12.31|12.53|12.65|12.7|13.19|13.15|13.45|13.38|13.2|13.27|13.21|13.08|12.97|12.68|12.16|11.74|11.36|11.12|10.75|11.07|11.13|11.29|11.32|11.4|11.41|11.23|11.07|11.04|11.03|11.25|11.21|11.36|10.99|10.51||10.23|10.22|10.31|10.06|10.15|9.99|10.15|10.06|10.25|10.66|10.78|10.78|11.12|11.11|11.21|11.29|11.36|11.76|11.91|11.91|11.73
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||122.78|125.44|118.13|118.83|118.47|120.63|121.92|119.88|121.07|120.56|121.66|121.41|117.71|115.31|117.29|115.85|114.98|116.31|116.74||119.89|120.05|120.93|123.2|127.86|126.18|126|130.68|123.83|107.94|106.99|107.09|107.53|106.82|105.37|104.79|106.19|102.77|98.41|101.47||98.77|97.11|96.68|98.84|97.63|93.7|98.87|101.45|102.72|101.68|101.77|107.74|105.71|104.72|111.89|112.48|114.72|115.4|117.99|118.71|112.52|111.75|116.7|116.31|115.62|116.37|113.6|109.66||111.81|112.12|112.53|116.28|112.79|111.07|110.97|110.98|113.96|117.31|117.23|118.68|119.05|117.17|114.44|112.91|114.53|111.43|110.22|110.7|111.1|110.29|110.94|101.2|98.79||97.75|98.34|95.68|93.77|93.09|91.72|91.51|96.1|98.72|99.42|102.86|108.13|108.84|106.59|107.84|109.52|113.88|113.89|115.55|124.4|122.74|120.27|120.15|114.9|119.42|121.39|116.91|111.99|118.15|123.76|126.4|126.28|127.05|126.52|123.96|120.54|116.95|123.4||123.19|123.63|125.01|123.38|124.61|126.88|124.41|124.52|124.01|120.62|122.32|124.31|122.93|120.54|117.66|118.19|115.66|114.73|114.32|112.19|111.69|116.49|120.33|121.16|123.67|122.1|124.08|123.92|118.84|116.88|116.13|117.13|115.94|118.05||120.68|121.66|121.91|||115.94|115.71|113.91|112.35|112.04|112.43|113.15|112.48|111.08|112.52|112.65|112.78|111.8|112.07|109.67|109.46|109.03|106.35|105.04|106.73|106.24|109.04|110.12|109.81|110.91|109.7|109.86|108.09|106.25|105|104.46|104.58|103.19|103.69|104.09|104.15|103.79|103.09|99.46|99.19|99.09|102.02|100.49|102.02|105.31|104.98|106.04|108.9|107.98|111.81|112.9|112.89|113.13|112.08||108.47|107.49|107.23|105.89|105.6|107.44|106.68|108.48|104.7|107.52|104.68|102.42|102.75|100.23|98.37|99.31|98.52|98.77|96.86|98.93|101.03
08953|25241|/equities/whitecap-resources-inc|TSX||9.62|9.69|9.68|9.55|9.25|9.18|9.29|8.95|8.78|9.03|9.26|9.3|8.87|8.77|8.77|8.66|8.51|9.04|9.51||9.79|9.5|9.44|9.1|9.15|8.85|8.99|9.31|9.17|8.83|8.43|8.28|8.33|8.38|8.64|8.66|8.72|8.21|8.54|9.25||8.94|9.12|9.75|9.22|8.76|8.46|9.35|9.96|9.79|9.77|10.39|11.05|11.35|11.63|12.03|12.23|12.54|12.28|11.95|11.75|11.64|11.44|11.25|11.23|11.02|10.99|10.85|10.24||10.04|10.27|10.33|10.57|10.41|10.17|9.66|9.9|9.52|9.67|10.85|10.6|10.77|10.4|10.3|10.53|10.86|10.65|10.04|10|10.49|10.75|11.19|11.01|11.28||10.86|10.78|10.52|10.05|10.38|10.14|9.84|10.36|10.42|10.47|10.34|10.49|10.54|10.54|10.84|10.45|10.43|10.12|10.21|9.62|9.72|9.26|9.25|9.41|9.9|9.89|9.86|10.26|10.15|9.99|9.54|9.85|9.87|9.67|9.35|9.28|9.25|9.13||9.13|9.37|9.38|9.44|9.23|9.36|9.15|9.02|8.54|9|9.12|9.12|9.24|9.12|8.97|8.91|8.77|8.61|8.52|8.21|8.33|8.63|8.76|8.83|8.95|8.73|8.39|8.6|8.39|7.99|7.94|7.95|7.72|7.72||7.49|7.41|7.51|||7.3|7.22|7.11|7.11|6.86|6.87|7.09|7.03|7.13|7.42|7.64|7.65|7.7|7.73|7.44|7.01|6.75|6.56|6.8|7.08|6.81|7.33|7.37|7.34|7.05|6.89|7.14|7.15|7.15|7.13|7.1|7.25|7.26|7.36|7.39|7.4|7.29|7.19|7.39|7.54|7.43|7.5|7.61|7.84|7.96|7.61|7.49|7.66|7.53|7.56|7.66|7.71|7.45|7.45||7.53|7.46|7.32|7.26|7.24|7.06|7.01|6.89|6.95|6.9|6.44|5.89|5.69|5.5|5.43|5.68|5.83|5.91|5.74|5.75|5.47
08954|43147|/equities/winpak-ltd.|TSX||42.93|43.25|43.35|43.37|43.48|43.81|44.49|44.85|45.23|44.94|45.75|45.09|44.7|44.31|44.78|44.7|45|45.17|45.48||46.39|45.83|45.33|44.85|45.73|45.99|46.67|46.6|45.92|45.37|44.69|44.55|45.67|46.1|45.22|44.92|45.06|43.62|43.3|43.43||43.99|43.6|43.7|43.61|43|41.54|41|40.96|40.85|40.96|39.72|40.63|40.25|39.74|39.51|40|40.55|40.56|41.18|41.08|41.59|40.95|41.05|40.53|40.9|41.13|41.24|41.94||42.36|42.04|43.08|44.41|44.17|44.49|41.72|41.75|42.19|42.26|43.6|44.36|44.5|43.72|43.4|42.49|42.62|41.99|40.55|40.08|38.56|39.24|40.68|40.17|39.55||39.55|40.61|39.66|39.41|39.03|38.82|38.6|38.81|38.47|38.62|38.4|39.1|39.56|39.82|40.49|41.26|41.4|41.46|41.85|41.78|42.23|41|40.94|42.42|43.04|42.08|41.71|41.48|40.73|40.39|39.57|38.19|37.06|38.2|39.23|39.14|38.16|37.6||37.6|37.56|37.6|37.14|37.13|37.02|37|37.75|37.6|37.11|37.02|37.01|37.04|37.17|37.7|37.59|37.24|37.14|37.03|36.56|36.4|36.72|37.14|37.01|37.74|36.86|36.56|36.71|36.34|36.04|36.4|36.5|36.42|36.68||37.17|37.22|37.28|||36.59|36.6|36.83|36.79|36.62|36.82|37.08|36.66|36.03|35.75|35.56|35.52|35.75|36.06|35.63|34.98|35.43|35.57|34.91|35.84|36.24|37.52|37.65|38.29|38.3|38.64|38.1|38.47|38.81|38.88|38.93|38.83|39.09|39.29|39.04|39.01|39.54|39.27|38.98|38.9|38.73|38.87|38.27|39.27|39.36|39.72|39.46|39.87|39.66|40.69|40.85|40.05|39.48|39.74||40.43|40.68|40.29|40.37|40.28|40.54|40.95|41.63|41.55|42.01|42.25|42.74|43.85|42.88|42.42|42.74|42.57|42.86|42.6|42.27|42.59
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|21.69|21.67|21.64|21.68|21.7||21.7|21.63|21.61|21.63|21.67|21.65|21.68|21.6|21.56|21.55|21.5|21.51|21.39|21.52|21.45|21.56|21.71|21.69|21.72|21.71|21.72
08956|24919|/equities/genivar-inc|TSX||155.92|160.01|157.54|161.06|158.76|161.62|160.59|159.56|159.68|159.42|156.69|155.24|154.97|152.31|157.58|156.38|156.49|153.95|152.37||154.5|151.52|150.64|148.37|150.84|151.18|151.34|149.06|146.6|142.86|140.42|140.91|142.14|144.95|144.81|145.76|146.87|142.39|143.32|143.53||145.54|142.49|143.32|143.38|141.86|140.37|138.08|137.81|139.56|139.56|135.65|139.79|138.84|138.58|143.03|146.37|147.77|145.5|144.57|146.67|150.45|146.58|139.62|138.3|138.3|136.56|134.12|136.8||135.34|142.73|135.83|136.46|132.44|134.2|134.27|135.46|138.62|138.5|145.33|142.16|147.97|146.42|149.5|149.82|152.94|149.47|149.82|155.77|156|163.2|165.4|164.92|160.08||160.79|160.21|158.18|157.52|159.95|159.24|157.58|158.67|162.77|162.69|165.91|166.09|166.41|165.07|162.4|166.02|167.74|170.29|172.26|170.83|169.21|167.32|166.04|164.64|166.28|168.65|164.93|161.28|160.12|163.17|162.9|159.47|157.46|155.51|150.46|148.79|149.68|150.01||149.99|155.9|159.23|159.43|161.91|161.26|169.43|169.68|166.18|164.42|169.89|170.45|173.25|169.68|169.5|164.99|164.07|165.51|165.07|166.17|164.44|168.96|170.87|171.12|171.06|170.8|174.9|176.02|176.14|172.68|178.09|180.07|178.67|180.64||183.63|182.99|182.6|||181.64|180.65|178.98|181.57|176.91|178.35|178.33|182.14|178.63|177.64|178.7|179.7|179.4|184.97|181.13|178.07|181.34|177.13|177.69|181.84|180.92|181.59|182.64|179.63|179.36|178.56|177|179.05|180.46|179.56|181|187.61|178.65|172.53|173.1|170.46|170.64|166.85|168.53|166.97|167.78|170.9|168.67|170.05|171.6|170.25|169.07|169.09|167.72|166.29|163.25|163.88|163.28|159.45||157.75|158.38|153.68|154.39|152.63|153.74|151.66|153.41|151.25|154.76|158.75|161.1|157.64|157.74|157.35|158.61|160.44|162.6|161.05|161.55|163.35
08957|951635|/equities/tweed-marijuana-inc|TSX||5.01|5.44|5.03|4.44|4.28|4.96|4.91|5.23|4.85|4.91|4.19|4.01|4.19|3.7|4.22|3.5|3.69|3.75|3.69||3.39|3.29|3.13|3.06|3.26|3.31|3.57|3.93|3.35|3.36|2.91|3.2|2.92|2.98|3|3.39|3.52|3.46|3.52|3.63||3.67|4.49|4.64|4.89|4.88|4.68|4.36|4.515|4.44|4.37|4.23|4.54|4.32|4.22|4.64|4.88|5.19|5.33|5.13|5.42|5.91|5.97|6.33|6.05|6.15|7.12|6.44|6.06||7.09|7.51|7.18|7.54|7.35|7.62|6.98|6.44|7.09|7.23|7.67|7.8|8.57|7.78|7.8|7.41|7.03|6.72|6.82|7.07|7.1|7.21|7.15|7.5|7.53||8.6|8.93|8.56|8.64|8.44|8.47|8.99|9.21|9.73|9.24|9.48|9.93|10.04|9.93|10.83|9.93|8.91|9.07|8.85|8.97|8.55|8.08|7.48|7.29|7.74|8.18|8.56|8.08|7.74|8.03|8.48|8.84|8.84|9.04|9.1|9.14|8.83|9.14||9.8|10.35|11.08|11.09|10.72|11.71|11.23|11.22|9.77|9.93|10.01|9.6|10.21|10.8|10.22|9.28|8.73|9.14|9.31|9.35|9.16|9.46|9.53|9.71|10.51|10.53|10.51|11.16|11.47|11.1|10.78|10.42|10.7|11.41||11.04|11.39|11.18|||12.54|12.36|12.055|12.48|11.3|12.38|11.67|11.92|11.75|11.95|12.18|12.96|13.85|13.48|12.95|12.85|13.28|12.74|13.72|14.09|14.81|15.17|15.04|14.72|14.83|15.41|15.56|17.16|18.07|18.11|19.16|16.99|16.35|17.38|16.18|14.6|16.53|16.76|16.21|16.38|15.65|16.03|15.81|16.31|16.82|16.53|17.37|17.42|17.73|16.37|16.52|16.97|16.55|16.35||16.46|16.98|16.59|16.82|16.27|16.96|17.55|17.53|18.05|18.59|17.61|18.43|18.1|17.32|17.32|18.72|18.81|18.68|18.57|19.05|19.12
08958|1055210|/equities/barrick-gold-corp.|TSX||20.17|21.15|21.19|20.99|21.11|20.86|21.2|21.21|21.65|21.5|21.37|20.95|21.1|21.16|20.84|20.17|20.29|19.52|19.97||20.18|20.03|19.77|19.7|19.14|19.8|19.97|19.89|20.66|20.55|20.4|20.67|21.4|21.38|22.06|22.27|22.39|22.45|22.69|23.74||22.76|23.72|23.89|24.52|24.23|24.06|25.11|25.3|25.61|25.49|25.88|25.21|25.21|25.93|26.89|25.53|26.08|25.98|25.76|26.04|26.4|25.76|25.91|26.51|26.18|26.37|27.19|27.3||26.65|26.56|25.45|26.24|26.36|26.39|26.52|27.58|27.73|27.93|28.88|28.96|29.53|28.79|28.52|28.65|28.71|28.51|28.66|28.94|30.18|30.44|31.57|31.55|32.01||31.79|32.14|32.17|32.1|31.94|31.33|30.86|30.54|31.05|31.21|30.66|31.01|30.67|30.36|30.59|30.68|30.87|30.43|30.59|30|30.4|29.98|30.37|30.31|31.05|31.29|31.17|32.7|31.84|30.8|29.9|29.25|29.89|28.65|28.67|28.87|29.11|29.07||29.53|29.53|28.21|26.33|26.85|26.38|24.57|24.98|25.18|24.79|24.46|24.2|24.35|24.23|24.33|23.68|23.83|24.12|24.61|24.45|24.32|24.92|25.22|23.24|23.49|23.44|23.56|24.02|23.73|23.59|22.89|22.9|23.69|23.81||24.05|23.99|23.56|||23.81|23.78|23.8|23.77|23.73|23.72|23.57|22.67|22.96|23.06|22.83|23.09|23.53|23.51|23.6|23.39|23.27|23.58|24.28|24.43|24.3305|24.3504|24.4599|24.5197|25.0174|25.5052|25.784|26.3415|25.7641|26.0129|25.9433|25.8736|25.4554|24.3006|24.1015|24.2708|23.2553|22.9866|22.8173|22.7576|22.6083|23.2653|23.8527|23.9622|24.1215|23.992|23.8527|23.8128|23.7531|23.5042|23.554|24.1215|23.8228|23.1658||22.9866|23.2155|23.1458|22.7377|22.8472|22.6381|22.7675|22.3295|22.8273|22.5585|22.7377|22.897|23.4047|23.5739|23.7432|23.2753|23.3549|24.3305|24.6192|24.5197|24.4201
08959|24589|/equities/metro-inc|TSX||70.06|70.9|70.96|71.99|72.66|72.37|72.03|72.68|72.03|71.03|70.64|70.05|68.78|70.23|70.25|70.3|70.71|70.14|70.18||70.91|71.3|70.74|71.13|70.31|69.65|69.76|69.69|69.76|69.99|70.18|71.22|71.48|70.87|70.59|71.16|70.79|69.19|70.1|69.88||69.09|69.13|67.86|68.89|68.88|67.44|66.05|67.12|67.7|67.3|67.07|68.16|67.9|68.34|69.12|69.27|69.59|70.21|70.5|71.61|70.81|69.04|69.86|69.48|69.87|68.6|68.14|67.66||66.98|67.17|67.18|69.81|70.94|69.7|69.1|68.25|69.1|69.14|68.97|69.16|69.35|68.72|70.28|70.61|70.68|70.44|69.83|70.24|69.82|70.27|72.14|72.83|71.46||71.93|72.23|72.95|73.31|72.8|73.39|73.01|72.78|71.4|71.57|71.96|71.6|71.59|70.85|70.32|70|69.22|69.4|69.48|69.42|70.4|69.3|70.28|71.92|71.74|72.34|72.56|71.76|71.19|69.65|68.36|66.82|66.03|66.16|67.26|66.83|66.37|66.47||66.93|67.38|66.94|67.22|67.42|67.8|67.48|67.97|67.93|67.2|68.03|68.47|69.08|67.77|67.99|67.46|67.09|64.78|64|64.45|63.56|64.76|66.48|66.3|66.85|66.77|66.99|67.31|66.91|67.08|67.32|67.82|66.66|67.04||67.32|67.55|67.57|||67.52|67.27|67.41|67.02|66.97|67.64|66.13|66.15|65.27|64.06|63.03|62.82|62.54|63.37|63.02|62.86|62.51|60.68|60.96|62.15|61.88|62.58|62.41|63.04|62.42|62.76|63.71|64.62|66.22|65.64|65.33|65.41|65.3|65.29|64.55|64.14|64.03|64.12|63.51|62.41|62.27|62.22|61.78|62.4|63.03|62.7|62.01|61.8|61.66|62.19|61.97|61.68|61.84|61.43||61.46|61.87|61.91|61.49|61.1|60.9|61.89|60.77|59.52|60.26|60.18|59.91|60.03|59.9|59.76|60.01|60.92|61.23|61.9|62.29|63.48
08960|24473|/equities/bank-of-montreal-financial-group|TSX||128.53|129.51|129.07|131.15|132.04|133.89|135.57|134.64|135.04|133.36|132.7|130.32|129.23|127.01|127.76|128|127|127.55|126.18||127.66|127.86|127.31|125.84|126.4|125.29|125.45|124.86|123.97|121.25|119.84|119.35|123.14|125.22|125.63|126.31|126.32|124.43|123.62|124.85||123.78|124.36|124.68|124.64|123.16|121.93|125.24|127.36|127.72|125.3|126.39|129.36|128.4|129.3|131.48|134.63|136.81|138.2|138.11|136.95|138.3|137.56|137.59|137.41|136.52|135.14|132.77|133.05||130.92|130.79|132.49|135.12|132.86|132.01|130.75|131.42|131.7|132.49|134.81|135.16|138.18|137.75|135.36|136.21|139.75|137.97|138.86|141.44|142.61|146.03|146.69|144.54|143.02||143.24|142.43|143.11|144.71|144.95|143.97|146.34|147.76|146.91|146.38|147.11|148.1|149.05|149.38|149.15|148.8|148.01|153.72|152.81|152.67|151.76|151.28|148.51|148.64|147.11|146.66|147.14|143.02|142.34|146.25|147.78|147.64|144.67|144.73|145.27|142.4|144.27|146.38||146.48|146.95|149.38|149.51|148.73|150.74|151.61|150.78|150.39|148.26|148.36|147.81|148.34|145.58|143.88|144.31|144.85|146.26|144.37|142.1|143.75|145.82|146.61|148.6|149.85|148.16|147.57|146.13|144.97|143.05|143.11|141.83|139.97|141.07||136.19|136.59|136.94|||135.87|135.58|135.35|133.14|131.54|134.11|136.7|140.05|138.62|138.42|138.73|137.83|137.98|138.25|137.89|137.98|134.81|132.71|133.04|137.01|137.93|140.87|140.22|139.85|138.61|137.89|138.85|139.18|139.78|140.25|140.27|140.08|138.99|139.4|139.03|137.69|137.34|137.03|136.62|135.55|134.37|138.57|137.16|137.89|137.26|135.47|134.93|134.71|133.37|132.64|132.68|130.7|129.51|129.65||130.7|129.94|128.47|129|127.2|127.31|126.45|128.35|128.09|129.43|128.46|128.37|126.55|125.3|125.11|127.85|128.8|128.38|127.48|128.79|127.86
08961|24453|/equities/algonquin-power---utilities-corp|TSX||18.47|18.6|18.56|18.42|18.44|18.55|18.59|18.65|18.68|18.77|18.47|18.47|18.48|18.39|18.37|18.21|18.29|17.98|17.95||17.91|17.83|17.44|17.5|17.41|17.28|17.14|17.17|17.3|17.3|17.35|17.43|17.38|17.32|17.38|17.48|17.42|17.53|17.35|17.5||17.3|17.37|17.78|17.92|17.86|17.55|17.19|17.04|16.92|16.88|16.89|17.22|17.1|17.85|18.12|18.17|18.32|18.4|18.54|18.42|18.38|18.09|18.4|18.41|18.47|18.52|18.66|18.68||18.51|18.47|18.36|18.43|18.1|18.2|17.47|17.49|17.66|17.66|17.79|17.75|17.88|18.2|18.36|18.6|18.96|18.88|19.01|19.22|19.38|19.66|19.78|19.65|19.59||19.73|19.75|19.83|19.85|19.94|20.07|20.05|19.63|19.53|19.51|19.39|19.34|19.44|19.38|19.24|19.13|19.06|19.09|19.19|19.23|19.07|18.82|18.86|18.89|19.23|19.31|19.22|19.23|19.2|18.7|18.49|18.41|18.38|18.34|18.09|17.95|17.68|17.7||17.75|17.81|17.74|17.72|17.73|17.82|17.9|18.12|17.96|17.9|17.9|17.94|18.1|17.98|18.15|17.86|17.58|17.4|17.27|17.45|17.62|17.75|17.71|17.61|17.55|17.36|17.55|17.41|17.54|17.75|17.92|17.93|18.02|18.16||18.27|18.38|18.49|||18.31|18.32|18.28|18.24|18.11|17.95|17.68|17.68|17.56|17.93|17.65|17.65|17.73|17.82|17.67|17.37|17.37|17.22|17.29|17.54|17.59|17.61|17.56|17.62|17.77|17.96|17.83|17.79|17.77|17.84|17.82|17.77|17.92|17.77|17.68|17.77|17.81|17.84|17.95|17.95|17.84|17.82|17.81|18.61|18.61|18.71|18.7|18.69|18.69|18.55|18.61|18.72|18.52|18.28||18.1|18.29|18.46|18.53|18.68|18.55|18.57|18.8|18.66|19.17|19.17|19.28|19.52|19.47|19.44|19.53|19.63|19.63|19.52|19.52|19.47
08962|24469|/equities/bce|TSX||64.65|65.14|64.97|65.15|65.46|66.04|65.41|65.54|65.57|64.85|64.47|64.29|64.43|64.02|63.65|63.72|64.02|63.64|64.08||64.7|64.34|63.39|63.41|63.17|63.39|63.07|63.3|63.62|63.31|63.5|64.02|64.28|63.49|63.4|63.53|63.84|63.85|63.74|63.37||63.22|63.47|63.08|63.53|63.28|62.17|62.12|62.58|62.72|61.93|61.45|63.8|63.45|66.01|67.11|67.66|68.06|69.01|68.21|68.57|68.97|68.6|68.91|69.06|68.82|68.39|68.55|68.3||67.53|67.09|68.32|68.91|69.16|68.35|67.87|68.21|68.97|69.97|69.5|69.04|69.41|68.6|68.19|68.3|70.07|70.25|70.68|71.57|72.34|73.13|73.76|73.28|73.11||73.41|72.86|72.85|73.18|73.22|72.94|72.12|71.34|70.08|70.23|69.3|68.46|68.17|68.41|67.97|67.66|67.64|67.81|68.03|67.94|68.17|68.06|67.77|68.06|70.35|69.36|69.22|69.17|71.18|71.15|69.37|68.19|67.05|66.57|67.15|66.76|65.95|66.44||66.72|66.77|66.52|66.57|66.45|66.66|66.48|66.78|66.63|67.07|67.93|67.48|66.84|66.22|66.4|66.44|65.61|65.24|65.3|64.96|65.47|65.74|66.29|66.62|66.79|66.45|66.18|65.66|65.63|65.72|65.87|66.03|66.06|65.91||65.81|65.94|65.92|||65.65|65.68|65.81|65.87|65.69|65.69|65.13|64.92|64.53|65.79|65.77|65.51|65.69|66.17|66.23|65.84|65.54|64.43|64.29|64.86|64.56|65.3|65.09|64.9|64.78|64.72|64.36|64.35|64.02|64.21|63.91|64.08|64.07|63.86|63.52|63.27|64.43|63.93|63.86|64.15|63.71|63.63|63.03|63.26|63.17|63.18|62.93|63.18|63.38|63.33|63.59|63.8|63.35|62.96||63.19|63.49|63.21|63.21|63.09|63.24|63.45|63.28|63.49|64.25|64.74|64.89|64.81|64.89|64.39|64.68|64.98|64.82|65.15|66.66|66.57
08963|24520|/equities/denison-mines-corp?cid=24520|TSX||1.57|1.65|1.67|1.42|1.36|1.34|1.43|1.38|1.49|1.51|1.54|1.55|1.52|1.52|1.6|1.5|1.49|1.53|1.54||1.53|1.58|1.55|1.44|1.43|1.36|1.46|1.53|1.48|1.38|1.36|1.37|1.27|1.26|1.3|1.35|1.35|1.23|1.24|1.31||1.27|1.27|1.37|1.42|1.39|1.28|1.3|1.37|1.31|1.33|1.29|1.37|1.32|1.4|1.54|1.58|1.64|1.7|1.57|1.55|1.6|1.51|1.58|1.69|1.58|1.53|1.45|1.42||1.43|1.42|1.41|1.52|1.41|1.41|1.31|1.33|1.4|1.35|1.54|1.58|1.71|1.64|1.63|1.66|1.75|1.68|1.69|1.75|1.8|1.88|2.09|2.02|2.15||2.21|2.24|2.19|2.19|2.21|2.23|2.02|2|2.03|2.04|2.04|2.04|2.06|1.94|2.08|2.17|2.13|2.16|2.15|2.08|2.06|1.87|1.89|1.88|2.09|2.23|2.21|2.04|1.95|1.84|1.92|2|1.93|1.9|1.76|1.7|1.59|1.58||1.5|1.56|1.6|1.62|1.57|1.62|1.61|1.69|1.55|1.52|1.5|1.44|1.52|1.57|1.54|1.46|1.4|1.44|1.52|1.49|1.5|1.55|1.59|1.56|1.69|1.7|1.7|1.78|1.82|1.78|1.85|1.81|1.99|1.88||1.74|1.78|1.81|||1.85|1.84|1.81|1.84|1.72|1.78|1.76|1.87|1.73|1.78|1.79|1.9|1.96|1.96|1.82|1.83|1.92|1.9|2.05|2.09|2.03|2.15|2.16|2.18|2.03|2.12|2.25|2.22|2.3|2.41|2.47|2.49|2.42|2.62|2.57|2.4|2.39|2.38|2.2|2.2|2.1|2.18|2.15|2.33|2.35|2.3|2.32|2.41|2.3|2.29|2.03|2.07|2.11|2.03||1.7|1.74|1.7|1.82|1.83|1.91|1.84|1.72|1.77|1.81|1.69|1.83|1.76|1.8|1.81|2.02|2.16|2.22|2.04|2.06|1.99
08964|25153|/equities/sprott-inc|TSX||47.63|49.39|49.36|47.44|46.64|48.04|49.44|48.46|49.38|48.91|48.82|47.73|48.95|48.8|48.6|46.78|46.62|44.72|47.2||48.46|47.48|45.33|44.28|43.55|45.9|46.12|46.09|46.23|45.39|44.59|44.11|44.9|44.08|44.41|45.46|45.19|42.56|43.97|44.79||44.72|45.82|45.93|46.87|47.44|46.85|47.34|47.34|47.09|47.78|46.95|46.3|45.66|46.26|48.27|47.66|49.34|50.32|47.78|47.95|50.27|47.41|46.41|47.37|46.7|46.55|46.01|46||46.17|46.96|45.69|45.7|44.75|45.68|45.9|46.62|49.59|52.21|58.41|57.39|58.37|58.21|56.78|59.16|59.99|58.31|58.44|60.27|59.68|61.86|70.21|71.7|69||67.32|66.21|65.07|64.63|65.13|64.85|63.15|62.26|64.79|64.17|62.68|62.57|62.89|62.99|63.25|63.38|62.01|59.55|59.77|59.44|59.85|57.34|57.66|57.47|58.62|58.98|58.22|58.54|60.09|55.26|53.03|52.05|53.11|52.18|48.97|49.82|47.27|47.88||48.83|50.35|50.3|50.2|50.34|47.14|46.29|47.27|46.61|43.47|43.27|43.16|44.86|45.21|44.64|44.19|44.03|43.83|46.98|46.37|46.93|48.6|49.11|47.99|48.77|48.99|50.06|51.05|52.03|51.33|52.09|53.29|55.5|56.13||57.08|57.62|57.93|||57.89|57.41|56.13|55.79|54.89|55.59|55.9|54.26|53.33|55.16|55|55.77|59.43|58.61|56.63|57.13|56.03|56.42|55.47|56.87|57.5|58.15|58.19|57.9|57.05|56.79|57.72|58.1|57.8|57.38|58.41|57.39|56.27|55.68|54.74|53.77|52.25|51.59|51.27|50.62|50.35|49.72|50.04|49.92|50.16|50.2|49.2|48.36|47.67|47.41|47.17|47.04|45.77|44.67||44.97|44.7|45.44|45.62|45.77|46.28|46.57|47.15|47.05|47.33|47.73|48.27|48.96|48.83|49.06|48.9|48.83|48.9|48.91|49.19|48.98
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||6.2|6.38|6.31|6.21|6.19|6.14|6.3|6.29|6.51|6.49|6.52|6.41|6.44|6.45|6.5|6.42|6.43|6.07|6.16||6.12|6.11|5.99|5.96|5.82|5.96|6.08|6.04|6.19|6.12|5.95|6|6.28|6.12|6.23|6.19|6.05|5.77|5.77|6.13||5.99|6.23|6.27|6.43|6.35|6.12|6.41|6.56|6.73|6.77|6.76|6.67|6.64|6.75|7.21|6.84|6.99|6.94|6.92|7.16|7.38|7.03|6.8|6.75|6.58|6.68|6.85|6.87||6.67|6.74|6.37|6.46|6.41|6.34|6.37|6.69|6.56|6.67|7|6.99|7.13|7.02|6.84|7.09|7.15|6.84|6.9|7.11|7.52|7.61|7.86|7.88|7.8||7.82|7.69|7.43|7.41|7.39|7.27|7.16|7.1|7.41|7.23|6.98|6.96|6.91|6.89|7.06|7.07|7.2|6.91|6.99|6.79|6.91|6.79|6.89|6.79|7.01|7.03|6.87|7.1|6.86|6.61|6.53|6.56|6.58|6.23|6.32|6.25|6.5|6.32||6.25|6.12|5.82|5.62|5.69|5.62|5.22|5.33|5.33|5.21|5.12|5.09|5.17|5.22|5.25|5.14|5.15|5.27|5.48|5.37|5.29|5.44|5.55|5.13|5.2|5.25|5.28|5.18|5.07|5|4.91|4.9|5.11|5.19||5.32|5.34|5.26|||5.3|5.28|5.26|5.2|5.2|5.16|5.11|4.86|4.93|5|4.97|4.96|5.08|5.1|5.02|5.04|4.99|4.93|5.1|5.16|5.07|5.14|5.19|5.19|5.39|5.44|5.61|5.72|5.64|5.69|5.6|5.64|5.45|5.31|5.23|5.17|4.98|4.98|4.9|4.89|4.86|5.25|5.35|5.4|5.44|5.33|5.26|5.33|5.32|5.33|5.39|5.41|5.41|5.18||5.12|5.11|5.14|4.97|4.98|4.91|5|4.9|5.08|4.99|5|5.05|5.19|5.21|5.21|5.14|5.19|5.37|5.38|5.32|5.23
08966|24498|/equities/canadian-natural-resources|TSX||74.16|74.62|73.36|72.67|71.33|72.39|72.42|70.4|69.76|70.64|71.86|71.31|68.84|67.86|67.44|67.24|65.41|66.9|69.58||70.71|68.33|67.37|65.61|66.12|64.33|64.96|65.77|64.41|63.33|61.58|61.09|61.68|62.39|63.71|63.94|64.73|62.95|66.9|71.85||69.09|70.15|71.83|68.74|65.14|64.6|67.36|70.97|69.65|68.35|71.99|77.18|78.48|79.4|82.83|84.67|85.78|85.98|84.02|85.19|85.68|85.43|83.71|87.04|84.99|84.07|83.3|82.46||79.33|79.19|78.78|80.78|80.9|78.62|75.06|76.04|76.08|76.16|82.04|81.9|83.62|81.91|78.8|79.51|80.15|78.89|77.73|78.05|81.23|83.09|85.95|84.5|84.68||83|82.26|81.5|78.86|80.8|79.34|78|78.2|79.98|78.89|77.41|78.19|77.8|77.91|79.36|78.89|79.47|77.61|78.77|76.4|77.43|74.65|73.83|74.21|77.63|76.92|74.21|76.98|76.31|75.04|72.49|72.82|71.36|70.81|69.54|67.2|66.52|66.66||66.19|68.49|68.43|67.06|67.05|67.6|65.68|65.03|64.26|67.6|68.3|66.93|66.91|66.55|64.66|64.97|65.26|64.15|63.99|62.3|63.94|66.05|66.26|66.08|66.14|65.18|62.91|61.71|60.71|59.65|59.76|58.2|55.36|54.7||53.45|53.34|53.6|||52.48|51.94|51.91|51.44|49.99|49.9|51.01|50.86|50.75|51.14|52.97|52.82|54.48|54.98|53.73|51.9|51.72|51.19|52.24|53.43|52.46|55.43|55|53.66|51.76|51.06|53.05|52.09|52.52|52.32|52|52.54|53.01|54.24|54.16|54.21|52.61|52.58|53.07|53.47|52.6|52.94|51.5|52.53|52.84|52.87|52.38|52.77|52.84|52.5|52.43|51.46|50.02|49.93||49.62|48.82|48.27|49.13|47.94|46.48|46.31|46.29|45.6|45.44|44.61|44.34|43.25|41.64|41.22|42.51|43.84|44.51|43.16|43.89|42.56
08967|1164007|/equities/dye-durham-ltd|TSX||15.05|17.04|16.68|16.35|15.96|16.29|17.48|17.65|18.14|19.34|19.04|19.55|19.25|17.57|18.79|18.47|18.27|18.42|18.83||18.86|18.21|17.8|17.73|17.98|18.1|19.07|18.8|17.8|17.65|17.97|18.1|18.39|19.53|20.39|21.42|21.23|21.09|21.04|20.5||21.75|22.01|21.61|22.23|22.67|22.49|22.48|22.81|22.14|22.16|22.28|22.1|21.85|21.63|21.91|21.8|22.52|22.53|22.32|22.26|22.57|21.71|23.27|23.2|21.93|21.63|20.46|20.88||21.23|21.61|21.6|24.5|20.01|17.04|14.9|13.18|14.56|15.94|17.36|18.48|20.61|21.11|21.28|21.21|21.85|21.04|21|21.56|21.21|21.33|21.23|21.45|21.44||21.12|21.54|21.43|21.6|21.56|23.42|24.22|24.23|25.4|25.42|25.69|26.2|27.12|26.79|27.47|28.64|29.64|29.59|28.97|28.13|28|28.29|26.49|26.08|27.15|27.73|28.12|27.42|27.39|27.76|28.42|28.92|29.14|29.27|29.25|29.45|28.22|28.52||28.55|28.65|29|29.14|28.15|28.3|29.88|29.7|28.21|28.49|29.01|29.98|31.21|36.5|36.76|34.3|34|35.17|35.05|35.74|35.65|37.5|38.89|39.22|41.38|41.61|41.94|42.68|42.4|41.58|42.02|42.26|42.17|43.05||44.88|45.72|45.56|||43.83|44.02|46.27|41.57|40.02|40.5|42|43.16|44.2|45.6|46|45.06|46.44|46.77|42.25|38.67|39.74|39.9|41.84|41.88|40.76|42|40.52|40.71|41.03|41.36|41.99|40.84|41.49|41.86|42.77|39.99|40.17|40.98|38.12|38.8|39.16|38|38.62|38.21|37.87|37.6|37.24|37.99|37.61|37.64|37.51|37.89|38.25|37.97|37.79|35.99|36.1|36.85||39.38|41.81|40.91|41.59|41.1|41.95|41.14|41.51|41.74|43.07|44.02|44.32|44.26|43.45|43.13|44.62|45.1|46.31|45.56|45.84|45.91
08968|42839|/equities/enghouse-systems-limited|TSX||32.33|32.8|32.97|32.98|32.68|32.81|33|33.15|33.05|32.98|32.9|33|33.3|32.81|33.38|33.24|33.19|33.1|32.47||32.8|32.22|31.74|31.4|31.52|31.41|31.57|31.24|30.14|29.87|29.37|28.99|29.52|29.26|29.88|30.67|30.53|29.75|29.53|28.68||28.43|28.8|28.91|28.46|29.06|27.87|27.02|26.8|26.72|26.37|26.03|25.26|24.76|24.72|24.84|24.85|27.14|33.83|33.35|33.72|34.54|33.68|33.82|34.25|33.89|33.21|32.79|32.66||33.92|33.79|33.33|33.55|32.37|32.58|31.58|31.81|32.34|32.56|32.91|33.27|36.11|35.35|35.15|36.13|36.21|35.13|34.93|36.23|35.42|35.55|36.36|37|36.13||37.29|39.3|39.33|39.39|39.38|39.98|39.7|39.76|40.06|39.99|39.52|40.24|40|39.88|39.71|39.94|39.83|40.48|40.3|40.02|40.25|40.87|38.09|39.5|39|39.51|38.67|36.5|34.65|34.71|39.94|40.93|40.84|41.39|41.37|41.71|40.37|40.86||40.62|41|41.52|42.11|41.53|41.52|42.27|43.77|43|42.15|42.2|41.45|43.7|44.33|44.78|43|42.28|42.68|41.94|43.94|44.48|44.77|44.94|45.96|46.51|46.34|45.25|44.26|43.81|43.28|44.29|44.88|45.39|45.86||48.43|48.8|48.89|||48.64|48.1|46.75|46.46|44.99|45|48.25|49.5|49.37|50.48|50.8|50.67|50.74|53.82|53.83|53.22|53.29|52.32|52.94|53.89|54.87|56.88|55.34|56.75|58|56.19|56.08|56.3|56.18|55.78|55.8|54.92|53.82|53.96|53|53.25|52.63|52.8|53.42|54.16|53.67|53.39|53.24|54.18|54.85|55.16|55.7|55.57|56.2|55.97|56.15|55.92|55.55|54.76||55.01|55.68|54.79|54.53|54.43|55.5|55.57|55.08|55.78|56.7|59.14|59.42|59.73|59.63|59.58|60.25|60.32|60.19|60.03|60.89|60.7
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||654.41|667.03|672.25|654.75|654|667.6|673.85|682.3|671.89|664.2|654.05|665.7|668.98|680.13|686.72|670.21|674.25|671.06|661||689.8|690.57|689.31|685.01|697.72|680.26|698.06|699.81|679.17|679.13|680.54|680.95|686.05|689.52|692.68|707.91|700.93|685.82|656.78|682.35||682.1|669.43|658.65|645.45|636.77|624.22|648.67|645.37|643.53|633.6|643.22|654.97|659.21|645.82|665.93|684.93|689.5|679.94|677|670.4|688.9|699.53|701.97|704|696|702.14|687.14|675.35||673.6|690.43|688.32|696.38|684.4|673.36|659.5|667.44|664.47|667.79|675.77|677.3|698.53|683.46|661.1|705.87|697.96|684.92|670.37|681.02|687.35|699.49|700.44|711.49|707||698.32|696.31|685.39|685.71|689.18|685.42|677.77|675.17|693.07|696.64|682.03|672.5|668.45|658.5|650.98|636.43|620.19|615.95|603.99|605|614.62|612.88|597.82|591.14|592.61|589.28|590.87|583.86|576.63|589.58|597.74|600|597.02|614.45|621.8|615.05|632.77|640.99||645.67|648.32|654.99|651.52|648.75|659.06|652.21|649.35|640.73|627.23|630.78|628.18|623.61|620|613.8|609.92|599.95|599.13|597.99|600.95|601.21|616.94|622.96|630.76|645.46|637.49|639.13|637.02|633.02|631.08|632.12|630.74|622.87|623.21||622.24|623.19|628.64|||620|594.05|589.6|584.38|575.86|583.53|593.25|583.05|574.05|576.22|577.49|581.81|583.56|590.33|584.5|572.38|571.85|564.14|566.95|566.74|569.47|583|579.98|576.96|575|579.8|578.23|580|543.44|531.39|539.7|534.39|530.18|526.56|540.86|538.47|510.12|515.82|501.5|504.85|501.25|504.82|502.84|509.02|510.54|507|508|510.04|520.76|514.71|515.74|518.05|504.38|517.41||525.49|514.75|502.8|507.25|501.41|497.1|511.31|513.04|508.95|519.33|523.52|526.59|527.12|521.36|522.97|536.7|541.4|543.75|544.26|545.7|557.97
08970|24952|/equities/international-forest-products-ltd|TSX||33.4|33.67|34.08|33.56|33.25|33.21|33.57|33.55|33.73|33.33|33.89|33.54|33.3|32.62|33.15|32.6|32.73|32.1|31.7||31.62|31.66|31.64|28.42|30.23|29.97|30.95|30.95|30.03|27.55|28|27.72|27.68|27.7|27.54|27.93|27.56|27.02|25.68|26.71||25.94|25.44|25.23|26.12|25.49|24.21|25.66|26.25|25.85|25.92|25.22|27.84|27.59|28.15|30.26|31.52|32.47|33.05|33.65|33.35|33.14|32.76|33.68|33.27|33.21|32.74|31.5|29.92||30.58|31.21|31.45|34.92|33.47|33.2|32.73|34.08|35.65|36.06|36.05|37.58|38.98|38.23|36.63|36.62|36.97|35.76|34.78|35.85|36.34|36.65|37.54|34.82|33.9||33.6|33.87|32.77|32.3|32.14|30.79|30.71|32.53|33.38|33.3|34.77|36.3|37.37|35.5|36.37|37.93|39.58|39.86|40.29|42.13|41.77|41.43|39.9|37.09|38.9|38.83|37.73|36.02|36.62|39.47|39.86|39.46|39.19|38.61|38.9|36.39|36.09|37.3||38.28|38.53|39.43|40.09|39.4|39.58|39.22|39.8|38.12|36.75|35.12|37.12|37.68|37.81|37.88|38.2|37|36.72|37.19|37.76|37.64|39.56|40.5|41.82|43.08|43.67|43.56|43.9|41.15|39.95|39.58|40.26|38.64|39.99||40.51|40.28|40.21|||35.44|35.44|34.52|34.16|34.2|35.12|35.56|35.78|35.69|35.42|36.12|35.69|35.23|35.1|34.42|34.25|34.32|33.01|31.9|31.87|31.95|33.87|33.8|32.62|31.72|30.6|30.55|30.36|29.53|29.15|29.16|29.66|29.57|29.69|30.31|29.99|29.42|29.03|28.2|28.53|28.34|29.08|29.16|30.06|31.3|31.24|31.15|31.87|31.89|33.1|33.46|33.22|32.64|32.17||31.25|31.1|30.23|30.78|30.83|31.58|31.28|32.04|31.84|33.24|32.43|31.24|30.5|29.05|27.56|28.37|27.52|27.32|27.38|28.9|29.77
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||30.28|30.87|29.95|29.84|28.66|29.21|29.44|29.11|29.75|29.59|29.76|29.15|29.22|28.59|28.4|27.79|27.89|27.28|27.42||28.3|27.14|26.87|26.63|26.78|26.53|26.65|27.22|27.34|26.61|25.83|26.58|26.98|26.81|26.73|27.81|28.04|27|27.37|28||28.35|29.19|31.01|31.1|30.15|28.65|30.02|31.26|31.1|30.76|31.14|32.33|31.32|32.32|33.59|34.21|34.39|35.19|34.9|33.7|33.97|32.68|32.04|33.68|33.6|33.44|33.08|32.68||32.9|32.33|31.95|32.53|31.21|31.5|29.39|29.25|29.15|30.24|32.4|34.36|35.42|34.65|34.7|34.76|35.28|35.46|34.84|35.06|35.95|36.99|38.79|40.41|41.62||41.1|41.04|40.13|39.57|40.37|40.04|39.5|40.22|40.82|41.3|42.01|42.57|42.73|42.06|42.3|42.05|42.08|41.65|41.04|40.19|40.22|39.74|39.1|41.06|49.91|50.29|49.76|48.4|48.66|49.98|48.61|47.93|47.23|46.82|45.3|43.99|43.21|42.91||43.18|43.22|43.96|43.55|43.52|44.24|43.94|43.6|42.66|41.6|41.01|39.93|40.1|40.07|39.15|39.67|38.95|38|37.18|37.28|37.53|38.51|38.71|38.91|39.46|39|39.21|39.45|38.7|38.53|38.15|37.14|37.15|36.81||37.53|37.64|39.32|||39.68|39.45|38.1|37.6|36.87|36.24|36.98|36.74|37.58|37.71|37.2|37.24|37.4|37.87|36.67|35.78|35.92|35.95|36.27|37.98|37.22|38.48|38.07|37.52|35.8|35.36|35.17|35.59|36.06|35.84|35.99|36.1|34.61|34.74|35.04|35.22|34.68|34.42|34.57|36.31|35.83|36.8|36.26|37.11|37.42|36.73|36.33|36.8|37.46|36.7|36.21|36.58|35.8|35.5||35.27|34.98|34.05|34.93|33.89|34.47|35.22|33.94|36.75|40.29|38.96|39.07|38.53|38.14|37.96|39.59|42.03|41.86|41.67|41.89|42.1
08972|1123415|/equities/lightspeed-pos|TSX||25.35|26.59|25.7|25.04|25.18|26.18|26.81|26.81|28.92|28.95|30.07|30.16|30.87|28.24|30.03|28.18|27.71|31.44|29.08||27.48|26.72|24.81|23.06|24.49|26.19|27.57|27.01|25.06|24.19|24.04|23.95|24.07|24.78|25.48|27.44|28.13|28.17|30.01|29.06||28.7|28.75|29.24|31.43|32.82|31.27|29|28.82|28.15|27.62|25.8|27.82|26.31|25.93|30.29|32.01|33.5|34.44|34.55|34.31|35.03|31.68|32.89|34.25|32.96|31.85|28.77|27.55||29.51|28.65|26.02|26.96|25.46|27.64|21.05|20.52|22.63|23.51|25.34|26.33|28.53|27.74|29.12|28.71|29.92|27.52|27.63|29.65|28.16|28.58|30.05|32.05|31.38||32.14|32.47|31.03|32.24|33.37|35.38|36.74|39.7|40.92|39.08|38.13|38.88|39.49|36.47|36.18|37.66|38.38|39.86|36.94|36.59|34.94|30.16|27.62|25.45|26.87|28.95|29.96|27.78|26.77|28.58|31.15|32.67|32.62|33.3|33.5|33.26|31.22|32.84||33.93|35.58|38.91|40.42|36.62|37.94|41.06|40.87|38.46|39.22|40.17|39.12|40.76|43.95|41.26|36.9|34.59|36.85|36.73|38.25|37.75|40.03|40.62|42.1|45.79|45.92|47.01|49.26|48.2|45.71|46.03|46.53|47.16|50.25||51.08|53.64|51.5|||52.98|52.28|52.46|53.98|50.36|52.06|50.9|54.45|53.42|54.93|55.98|58.27|61.41|62.37|59.28|56.94|61.66|60.01|64.62|68.16|69.33|72.23|70.06|67.67|73.44|73.59|79.44|85.29|86.5|86.93|87.4|84.16|84.89|88.68|90.27|90.92|88.93|122.76|121.05|125.21|120.63|121.15|113.56|117.9|120.56|118.62|123.49|118.47|120.19|118.05|122.15|120.88|115|110.87||108.14|116.34|110.97|115.58|113.69|124.27|122.22|126|142.76|149.65|153.36|156.85|158.93|156.7|155.27|158.84|156.62|155.06|151.45|150.21|157.59
08973|1166355|/equities/nuvei|TSX||39.93|43.23|42.87|42.08|42.03|42.09|44.35|44.47|46.77|48|45.11|46.1|45.49|42.5|54.1|48.56|48.21|50.07|46.53||44.76|42.66|42.5|40.12|43.45|45.7|47.19|46.76|43.94|41.4|40.16|39.96|40.93|40.5|40.96|44.06|43.84|44.25|45.74|46.37||46.52|48.49|49.11|50.87|51.18|50.09|47.94|49.6|51.5|49.42|49.09|55.02|52.72|53.2|57.98|60.86|63.46|63.24|63.8|63.09|65.66|61.82|64.77|67.68|65.39|65.07|59.76|57.09||62.31|61.26|58.13|60.67|57.95|62.44|56.41|53.67|54.47|58.22|63.98|65.84|72.4|72.14|73.1|71.84|76.03|71.2|73.27|77.38|73.99|77.96|82.01|86.8|83.03||83.64|84.64|82.54|83.19|85.44|86.41|89.66|94.35|96.6|94.89|94|94.83|93.59|88.44|89.28|92|88.64|94.03|89.26|90.53|84.6|80.49|73.09|67.86|70.49|72.76|73.03|64.19|56.53|60.56|63.61|65.33|65.74|68.81|67.43|67.43|65.6|67.97||67.65|71.65|79.42|81.7|78.92|79.46|82.5|80.18|76.58|76.23|74.25|73.09|77.5|81.81|77.47|73.6|69.88|72.18|73.99|74.85|74.97|78.77|77.76|78.4|82.27|83.56|84.3|84.81|86.52|79.45|80.16|78.26|79.46|81.09||82|85.09|82.33|||81.87|81.5|79.04|77.99|67.03|70.49|63.62|66.26|67.92|74.64|75.82|77.59|73.12|122.73|118.89|114.92|123.49|116.89|125.79|122.83|118.2|121.83|121.56|116.56|121.49|126.08|126.01|138|141.52|137.44|134.25|133.5|135.75|139.66|144.75|136.97|135.1|145.17|147.89|152.13|148.74|155.18|155.81|163.22|159.97|159.15|160.9|155.8|156.02|153.78|155.72|156.04|156.3|157.61||164.82|171.23|162.87|154.93|147.37|154.24|145.1|145.04|146.88|154.65|150.81|156.28|160.26|163.34|165|171.78|175.04|164.27|163.69|155.81|162.65
08974|24605|/equities/onex-corp|TSX||65.75|67.94|66.89|66.38|66.21|67.46|68.65|68.47|69.72|69.89|71.2|69.23|70.07|67.59|68.7|67.7|68.91|68.63|68.06||68.44|67.08|65.82|65.57|66.21|66.31|66.93|66.2|65.89|64.69|63.59|62.62|63.56|64.61|63.96|64.49|64.64|63.3|63.83|64.06||64.1|63.96|65.44|64.96|65.7|65.27|64.97|66.64|66.1|65.16|65.38|69.86|68.71|70.34|73.23|74.2|75.3|75.91|75.49|74.68|75.67|74.62|75.47|75.69|75.29|74.04|73.05|71.41||71.74|72.34|72.38|73.4|72.99|74.02|71.52|71.52|71.12|71.94|74.39|75.18|78.37|77.41|77.33|77.19|78.07|75.23|75.03|77.56|76.9|80.13|81.44|81.36|80.19||80.64|81.32|81.03|81.67|82.72|82.3|81.5|82.61|83.58|82.34|83.78|84.59|84.15|83.36|84.1|83.55|83.97|84.37|83.83|86.69|85.61|84.48|81.86|81.83|85.65|85.33|85.68|82.49|82.59|83.49|83.42|83.62|83.16|85.12|86.2|84.58|85.49|86.82||87.37|87.87|90.74|91.23|91.82|92.67|92.7|92.52|92.19|90.96|91.23|90.76|92.36|91.75|91.31|89.23|87.72|89.05|89.88|90.03|93.23|93.5|94.3|95.85|97.13|96.38|97.65|97.65|97.16|96.06|98.22|97.67|97.54|100.73||99.28|99.8|100.05|||97.07|96.35|94.71|93.48|92.31|95.22|95.06|95.41|94.91|95.96|97.43|96.23|96.79|96.98|95.4|93.5|96.18|94.09|92.82|95.61|95.91|97.67|97.17|94.47|95.46|93.62|93.35|92.98|94.43|94.43|94.39|94.25|94.3|94.42|94.36|94.86|93.77|95|93.59|93.05|92.23|94.36|94.44|95.75|97.75|98.12|97.71|97.58|94.68|91.12|90.74|90.38|89.8|89.97||89.81|88.87|87.58|88.22|87.96|88.93|89.54|90.2|90.47|91.22|91.85|91.69|90.53|90.17|90.12|93.55|93.18|93.19|92.78|92.74|90.68
08975|24608|/equities/open-text|TSX||41.54|48.14|48.25|48.37|48.9|49.63|50.64|50.71|51.68|51.39|50.84|50.05|50.26|48.72|50.5|50.54|53.54|52.83|51.87||52.38|51.92|51.48|50.17|52|52.37|52.62|52.04|51.07|50.39|49.6|49.2|49.06|50.11|50.61|51.2|51.48|50.77|50.17|48.48||48.69|49.16|49.55|50.53|51.1|49.86|48.53|47.91|48.1|47.87|47.43|48.94|48.28|48.35|49.31|50.33|50.67|51.18|51.37|51.17|51.85|50.99|51.84|50.9|50.44|49.73|49.19|48.9||50.66|48.98|48.52|48.73|47.59|47.79|46.27|46.71|48.23|47.96|49.36|49.69|52.16|51.41|51.67|51.45|52.2|50.35|50.25|53.04|51.97|52.94|53.12|53.11|52||52.48|53.81|53.42|53.02|53.45|53.65|53|53.78|53.99|53.31|53.01|53.52|54.57|53.65|53.35|53.35|53.62|54.81|54.4|54.64|54.1|53.76|52.22|52.61|53.31|54.63|55.18|53.43|53.65|53.89|54.76|54.9|54.45|55.16|55.43|55.03|53.81|54.25||54.51|54.9|56.03|56.55|56.3|56.36|57.44|58.33|56.61|55.4|56.72|59.02|60.56|60.81|60.84|59.85|57.84|57.83|57.6|59.08|58.3|58.4|58.04|59.02|60.46|59.55|59|58.24|58.48|58.39|58.3|57.91|58.03|59.61||60.04|60.88|60.96|||60.82|60.65|60.32|60.26|59|59.53|59.26|60.51|59.64|60.06|60.67|60.49|61.19|60.87|60.61|59.5|60.39|59.61|60.56|62.04|61.86|63.32|63.21|63.18|64.22|65.99|65.63|65.9|65.41|64.07|64.51|64.57|63.62|64.95|64.67|64.23|63.41|62.8|62.63|62.29|62.34|62.11|61.47|62.04|62.54|62.22|62.46|62.1|62.1|62.11|61.91|62.15|61.51|60.65||61.33|61.76|61.05|61.12|61.01|62.04|61.82|62.54|63.04|65|65.42|65.31|65.42|64.45|64.6|65.24|66.53|66.7|66.83|66.36|67.43
08976|24680|/equities/transcanada-corp|TSX||65.74|65.9|66.37|65.82|65.08|64.25|64.42|64.02|64.96|64.87|65.32|64.76|63.26|62.65|63.22|63.55|65.63|66.4|65.98||68.27|69.41|70.63|70.72|70.43|68.63|67.97|67.94|68.17|67.67|66.37|66.28|66.06|65.3|67.11|67.04|66.89|66.34|66.85|66.95||66.63|67.3|68.95|68.28|66.9|66.4|66.52|66.97|66.95|65.32|66.4|68.98|70.19|70.88|72.62|72.71|73.77|73.96|73.42|73.87|74.09|73.52|73.21|73.39|73.13|72.93|72.81|73.99||73.36|73.13|73.38|73.26|72.4|71.55|70.95|69.83|69.87|69.67|71.43|70.46|71.33|69.4|68.28|67.95|71.67|70.61|70.52|71.16|72.5|73.15|72.25|72.39|72.26||72.45|72.37|72.18|72.4|73.78|73.73|73.65|72.31|71.9|71.46|70.51|71.36|72.63|72.01|72.37|71.06|70.72|70.37|70.55|68.81|68.9|68.06|69.33|68.65|69.66|71.67|71.35|72.03|71.43|71.73|70.21|69.49|68.13|68.1|66.68|65.88|66.58|66.25||66.81|66.6|66.49|67.16|66.63|66.89|65.54|65.85|65.16|64.97|64.53|64.44|65.04|64.41|65.64|65.61|64.72|64.1|63.38|62.37|63.09|63.8|63.65|63.25|63.29|62.8|63.59|63.4|62.86|62.39|61.68|60.63|59.84|59.73||58.83|58.87|60.41|||60.45|60.29|59.9|59.46|58.89|58.71|58.58|58.39|58.65|58.66|58.09|58.06|58.9|59.65|58.9|59.03|58.92|58.41|59.92|61.02|60.9|61.72|61.64|61.51|60.59|60.23|60.69|61.06|61.29|62.03|62.23|62.34|62.51|62.83|62.98|64.05|66.66|66.83|67.22|67.4|66.95|67.45|67.3|67.55|67.9|68.02|67.6|67.97|67.35|66.5|66.39|65|64.18|63.85||62.12|61.66|61.2|61.36|61.82|61.48|60.96|61.38|61.41|63.68|62.88|62.28|61.79|61.77|61.3|62.7|62.47|62.8|62.22|62.79|61.08
08977|24603|/equities/north-west-company-inc|TSX||34.65|35.5|35.52|35.7|35.78|36.12|35.72|36.41|36.57|35.51|35.35|35.17|33.71|33.4|33.85|33.59|33.91|33.81|33.69||34.48|34.36|33.86|34.31|34.25|33.86|34|34.06|33.63|33.43|33.48|33.84|34.63|34.2|34.02|34.24|34.12|33.52|33.81|33.29||33.29|33.64|33.55|34.26|34.26|33.63|33.15|34.26|34.45|33.57|33.73|35.16|34.64|35|35.65|35.77|35.99|35.91|35.95|35.37|35.69|35.24|36.3|35.76|35.6|35.44|34.95|34.43||34.06|34.19|34.69|36.17|35.93|35.08|34.58|34.42|35.07|35.97|35.6|35.8|35.79|35.27|35.43|35.83|35.97|35.71|35.8|35.99|35.72|36.13|35.99|37.37|36.74||36.67|38.54|39.49|39.63|39.92|39.09|38.83|38.55|38.02|38.02|38.3|38.07|38.37|37.67|37.46|37.21|37.27|37.3|37.15|37.36|38.02|38.26|37.28|37.85|37.31|38.01|38.25|37.33|37.74|37.69|37.18|36.3|36.02|36.02|36.08|35.27|35.29|35.18||35.21|35.18|35.47|35.63|35.5|35.47|35.38|35.68|35.71|35.3|35.53|35.9|35.22|35.18|35.05|34.74|34.13|34.18|33.51|33.65|33.9|34.26|34.81|34.83|34.9|34.77|34.75|34.49|34.67|34.6|34.7|34.62|34.49|34.5||34.24|34.46|34.65|||34.26|34.24|34.42|34.71|34.65|35.27|35.36|35.68|35.46|35.54|35.8|37.17|35.81|35.25|34.82|34.59|34.17|33.7|33.67|34.21|34.15|34.7|34.38|34.79|34.58|34.77|35.1|35.5|36.01|35.77|35.4|35.6|35.81|35.93|35.69|35.14|34.91|35.11|34.57|33.84|33.63|33.26|32.98|33.65|33.77|33.36|33.39|33.61|33.91|33.9|33.81|33.64|33.64|33.41||33.66|33.43|33.21|33.22|33.13|33.28|33.82|34.09|33.66|34.39|34.58|34.29|34.53|34.68|34.55|34.68|34.73|34.54|34.7|34.7|35.43
08978|24679|/equities/thomson-reuters-corp|TSX||144.27|146.87|146.82|147.16|149.81|150.3|150.01|149.87|150|150.02|148.81|147.44|147.52|146.77|147.1|147.51|148.59|142.79|142.91||143.79|143.16|141.68|140.16|139.49|140.1|140.27|137.64|137.61|136.17|138.65|137.61|136.11|136.99|137.67|137.97|137.39|136.76|135.42|132.12||134.19|132.17|130.37|134.37|134.19|132.6|129.94|129.08|128.8|128.42|124.74|126.44|125.77|124.19|124.8|126.15|124.4|125.57|125.77|125.73|126.7|124.26|125.19|125.65|125.59|124.33|122.18|123.69||124.15|122.51|122.12|123.96|123.13|122.53|121.26|120.35|122.03|122.57|121.62|121.48|124.29|127.17|128.18|128.44|131.78|130.58|128.89|131.95|130.23|131.75|133.61|134.27|133.06||134.29|136.9|134.08|135.96|136.74|136.88|135.51|136.22|135.66|135.15|135.73|136.06|134.96|134.48|132.03|132.95|132.77|134.18|135.64|136.9|135.01|132.17|131.34|131.49|131.98|131.93|134|132.02|134.61|135.15|132.14|131.19|129.94|128.16|128.44|128.56|125.39|126.75||127.8|127.96|130.06|130.42|129.58|131.18|132.68|133.29|131.07|133.14|134.53|134.87|137.16|136.36|136.46|133.88|131.67|132.68|132.42|134.4|133.29|133.66|134.29|134.63|137.45|137.66|138.73|140.79|141.17|140.75|142.57|143.85|143.75|147.5||151.27|151.28|151.85|||149.83|149.71|149.72|148.96|148.36|148.09|149.49|151.21|151.45|153.57|153.55|153.15|154.33|153.47|151.95|152.65|154.61|152.39|152.85|156|154.29|154.59|154.25|153.88|153.98|156.01|153.93|151.93|152.14|150.53|150.38|150.23|150.4|150.04|149.67|146.92|148.17|143.06|146.33|146.79|148.87|146.84|146.13|146.79|147.39|147.07|146.74|145.48|145.6|145.37|144.13|144.83|144|143.59||141.94|142.49|140.7|138.91|137.7|139.27|140.05|141.55|141.43|143.01|145.61|143.89|148.58|149.01|148.16|149.32|149.7|150.24|150.35|150.74|150.37
08979|43109|/equities/tricon-capital-group-inc|TSX||13.95|14.58|14.27|14.22|14.41|14.73|15.16|15.19|15.55|15.56|15.1|15.01|14.76|14.59|14.7|14.47|14.48|14.46|14.11||13.92|13.83|13.47|13.5|13.67|13.75|13.89|13.66|13.59|13.29|13.29|13.38|13.51|13.45|13.46|13.61|13.77|13.56|13.25|12.96||13.05|12.86|13.11|13.02|13.14|12.87|12.38|12.78|12.47|12.31|12.35|12.98|12.83|13.2|13.66|14.13|14.47|14.77|14.91|15.4|15.82|15.49|15.68|15.68|15.61|15.44|15.31|15.56||16.02|15.82|16.04|16.68|16.33|16.43|15.99|15.45|15.88|16.16|16.57|17.02|17.73|17.73|18.02|18.59|19.26|19.12|19.27|19.27|19.51|19.95|20.08|19.93|19.15||19.27|19.2|19.1|19.36|19.64|19.55|19.49|19.52|19.68|19.74|19.87|20.45|20.53|20.34|20.33|20.43|20.79|21.32|20.79|20.64|20.77|20.67|20.08|20.13|19.95|19.55|19.14|18.47|18.33|18.74|18.9|18.3|18.13|18.84|19.5|19.35|19.17|18.99||18.67|18.81|19.09|19.33|19.29|19.43|19.65|19.52|19.29|19|18.75|18.99|18.95|18.67|18.63|18.61|18.52|18.46|18.15|17.86|18.3|18.7|18.87|19.16|19.14|19.22|19.35|19.1|19.11|18.99|19.07|19.52|19.04|19.03||19.36|19.16|19.18|||19.16|19.11|18.96|18.57|18.31|18.54|18.62|19.18|18.85|18.9|18.76|18.62|18.18|18.2|18.3|18.05|18.34|17.76|17.54|17.81|17.63|18.05|17.94|17.79|17.55|17.48|17.22|17.3|17.7|17.92|18.04|18.03|17.84|17.79|17.65|17.78|17.98|17.88|17.73|17.84|18.01|17.93|17.73|17.68|17.66|17.55|17.4|17.26|17.46|17.32|17.39|17.41|17.1|16.51||16.6|16.54|16.25|16.27|16.74|16.94|16.9|16.96|16.6|16.65|16.63|16.55|16.48|16.39|16.23|16.46|16.37|16.56|16.36|16.1|16.03
08980|24691|/equities/westshore-terminals-invest-corp|TSX||31.8|32.29|31.64|31.15|31.47|31.44|31.31|31.75|33.31|33.23|32.92|32.21|32.1|32.06|31.15|30.74|31.51|33.3|33.4||33.93|33.38|32.8|32.07|32.41|31.55|32.07|32.23|32.47|31.86|30.62|30.8|31.64|31.4|31.48|32|32.25|31.81|32.02|31.95||31.95|31.99|33.1|32.29|31.59|30.62|31.55|31.77|31.9|30.64|30.34|31.85|31.64|31.6|32.6|34.12|34.66|35.74|35.57|35.44|36.94|36.37|36.2|36.55|37.18|36.49|36.11|35.47||35.49|35.86|36.07|37.25|36.27|35.93|34.2|34.72|33.51|33.9|33.48|33.86|33.81|33.84|33.26|34.43|34.56|33.4|33.38|34.09|34.72|34.94|35.55|34.98|34.98||36.27|35.74|34.64|33.92|33.18|32.99|33.02|33.6|33.5|33.17|33.13|32.1|33.59|33.32|33.3|33.35|33.06|33.13|31.58|30.73|30.94|29.2|30.04|31.57|30.96|31.6|31.87|31|31.41|30.88|29.96|29.7|29.57|29.71|30.1|28.36|28.34|28.01||27.97|28.12|28.2|28.53|27.97|28.24|28.1|27.92|27.04|27.38|26.97|26.78|26.77|27.22|26.99|26.75|26.55|26.59|26.76|26.57|27.72|28.16|28|28.4|29|28.1|28|28.14|27.92|27.85|28.07|27.65|27.23|27.1||26.82|27.09|27.35|||26.6|26.48|26.33|26.04|25.05|27.88|26.29|26.21|26.03|26.39|26.58|26.92|26.88|26.68|27.14|25.73|26.17|25.7|26.14|26.07|27.65|27.69|27.35|27.12|27.81|27.46|27.12|27.76|27.76|27.87|28.05|27.63|27.28|27.8|27.99|26.86|26.97|26.58|26.99|27.12|26.77|26.4|26.22|26.01|26.38|26.75|26.82|26.77|26.68|26.93|26.78|27.01|27.09|27.33||27.49|27.49|26.23|25.04|24.29|24.02|24.45|24.78|24.28|24.79|24.61|24.43|24.18|23.83|23.85|24.39|24.71|24.51|24.94|25.19|25.35
08981|998086|/equities/canada-goose-holdings-inc|TSX||24.18|25.19|25.03|24.76|24.92|25.71|27.06|26.74|27.85|28.2|29.03|28.13|27.65|26.35|27.58|25.95|25.9|25.76|24.99||25.1|24.2|23.25|22.68|24.36|24.82|25.18|24.95|24.68|24|22.91|22.34|22.78|22.98|22.62|23.68|24|22.83|23.42|22.68||23.22|24.13|24.65|25.36|25.62|24.79|24.21|24.31|24.49|23.98|23.12|24.37|24.2|24.15|25.54|26.33|26.73|27|26.9|26.19|26.8|25.42|25.4|26.59|25.95|25.46|24.57|23.64||25.99|26.75|24.54|26.66|25.97|26.82|24.9|23.65|24.2|24.05|25.73|27.05|29.35|28.98|28.96|28|28.86|27.1|26.82|28.41|27.78|29.73|29.71|30.14|28.9||29.87|30.3|30.32|30.67|30.49|31.63|31.55|32.18|33.62|32.74|32.85|34.17|34.77|33.59|32.84|33.92|33.82|34.01|32.77|33.08|30.28|29.78|27.97|27.32|28.72|29.99|30.05|28.87|27.82|30.7|32.14|33.12|32.12|33.18|33.96|34.1|32.42|33.75||36.16|37.06|38.57|37.64|35.37|34.28|36.5|43.45|41.72|40.1|39.68|38.43|39.95|40.91|39|37.62|37.64|36.87|38.22|38.11|37.84|38.35|39.09|39.89|40.91|40.61|41.42|42.44|42.82|42.44|43.47|46.4|45.57|47.2||46.88|46.8|46.63|||47.52|47.72|47.22|47.12|45.22|47|45.79|48.05|48.07|48.02|49.38|50.09|51.52|51.53|47.8|46.92|50.51|52.93|56.97|58.64|58.56|61.79|61.14|61.88|62.76|64.82|64.41|65.08|66.67|64.86|63.44|61.94|59.85|62.67|61.49|60.14|50.41|49.28|48.37|47.24|45.9|46.15|45.44|48.37|49.12|49.29|49.59|49|48.5|48.01|46.95|47.38|47.86|46.87||46.47|46.9|46.04|45.7|44.98|45.63|45.23|46.42|47.44|49.83|48.29|48.47|47.82|47.27|46.62|47.47|46.9|47.49|49.48|48.72|50.22
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||7.94|8.28|8.13|7.99|7.97|8.3|8.72|8.78|9|8.86|8.67|8.61|8.84|8.51|8.89|8.72|8.53|8.46|8.13||7.87|7.83|7.64|7.36|7.51|7.68|8.01|7.93|7.69|7.46|7.5|7.36|7.51|7.32|7.43|7.69|7.88|7.61|7.36|6.98||6.94|7.15|7.42|7.47|7.4|6.99|6.89|6.79|6.86|6.78|6.56|7|6.68|6.61|7.08|7.35|7.69|7.67|7.44|7.34|7.73|7.24|7.62|8.29|8.34|7.75|7.58|7.35||7.6|7.69|7.59|7.71|7.31|7.55|6.68|6.35|6.76|6.67|7.24|7.45|7.81|7.56|7.54|7.35|7.52|7.18|7.28|7.73|7.69|7.75|8.01|8.35|8.2||8.45|8.63|8.46|8.55|8.54|8.52|8.68|8.86|8.79|8.42|9.27|9.49|9.82|9.57|9.23|9.56|9.5|9.4|8.99|8.83|8.63|8.34|7.75|7.62|7.96|8.33|8.64|8.18|8.09|8.29|8.53|8.67|8.65|8.7|8.54|8.47|7.97|8.22||8.49|8.7|9.09|9.18|8.78|8.99|9.21|9.35|9.27|9.19|9.4|9.24|9.79|10.35|10.46|10.07|9.62|10.03|10.17|10.36|10.7|11.11|11.14|11.4|11.48|11.37|11.2|11.49|11.56|11.19|11.21|11.16|11.22|11.87||11.82|12.11|11.79|||12.29|12.12|12.07|11.95|11.5|11.78|11.2|11.47|11.06|11.12|11.19|11.45|11.8|11.75|11.51|11.46|11.92|11.36|12.17|12.56|12.59|13.03|12.92|12.82|12.8|13.21|13.4|13.82|14.08|13.53|13.53|13.26|13.11|13.91|14.02|13.75|13.63|14.55|14.13|14.07|13.37|13.32|13.08|13.44|13.69|13.53|13.97|14.04|14.23|12.55|12.83|12.71|12.2|11.65||11.7|12.06|11.82|11.99|12.08|12.27|12.33|12.24|12.42|12.82|13.13|13.44|12.21|12.02|12.09|12.82|12.85|12.79|12.74|13.25|13.22
08983|24470|/equities/boardwalk-reit|TSX||48.83|49.62|49.38|49.24|49.7|49.79|50.8|51.15|51.09|50.93|50.74|50.31|49.99|48.26|48.38|47.75|47.89|47.51|47.71||48.84|47.93|47.01|47.23|47.44|47.41|45.48|44.47|43.98|42.52|42.39|43.39|43.9|44.02|43.69|43.55|43.64|42.95|42.77|42.36||41.88|41.7|42.11|42.3|42.87|42.54|42.42|42.57|42.32|41.91|41.59|44.74|44.3|44.91|46.72|47.63|48.03|49|49.49|50.27|50.61|50.54|50.16|50.59|51.11|49.61|49.26|49.44||49.16|49.75|50.18|50.25|49.32|48.85|47.41|46.7|47.04|49.3|51.46|52.39|53.42|53.09|53.23|56.37|57.83|55.91|55.27|56.32|56.87|57.31|58.62|58.22|58.19||58.02|57.46|57.23|56.56|57.63|56.86|56.5|56.61|56.85|59.06|58.79|58.57|58.46|57.34|56.7|56.67|57.6|58.73|58.45|58.48|60.39|60.13|59.77|60.93|60.86|60.11|59.42|58.36|58.34|57.99|57.17|56.74|55.81|56.45|55.52|54.25|54.6|54.71||54.28|54.44|54.57|54.84|54.55|55.16|55.76|56.25|55.58|55.8|56.23|55.95|55.87|55.9|55.94|54.98|54.4|54.22|53.3|53.33|54.12|55.6|57.07|56.19|56.19|55.38|55.56|55.26|55.38|55.12|54.42|53.97|53.32|53.79||54.83|54.71|54.61|||54.38|54.43|54.3|53.24|52.59|53.8|53.75|53.84|53.78|54.84|54.65|54.67|54.98|54.8|54.88|53.67|54.07|53.61|53.2|55.13|55.38|56.91|56.45|55.85|54.88|55.73|55.8|55.36|56.35|56.44|55.1|53.79|54.02|54.78|54.78|55.04|54.72|53.83|53.25|53.44|53.39|53.29|52.64|53.45|54.75|54.66|53.16|51.83|51.38|51.09|50.63|50.55|50.28|49.95||49.31|48.64|47.31|47.25|47.13|47.22|47.29|47.71|47.86|48.57|48.39|48.81|49.15|48.15|48.09|48.79|48.8|48.73|48.6|48.06|47.72
08984|24777|/equities/boyd-group-income-fund|TSX||184|187.44|186.3|184|183.57|186.66|188.48|190.99|189.53|194.11|193|189.38|192.5|159.62|164.5|162.14|159.85|161.16|158.62||161|159.02|155.36|153.65|153.1|153.95|155.17|154.37|155.47|148.01|143.27|136.23|140.66|145.51|144.55|146.62|146.12|142.25|142.46|139.39||138.66|138.69|135.93|136.56|136.32|129.74|126.18|126.89|128.36|127.83|124.09|126|128.52|128.91|130.48|132.36|137.95|144|141.84|139.83|142.49|138.5|142.85|149.89|144.76|142.71|142.23|144.99||150.84|147.77|145.82|147.04|140.51|139.63|130.83|135.06|140.84|144|147.71|150.01|156|155.9|158.5|159|160.44|159.22|159.78|162.05|159.1|160.49|168.82|170.27|170.59||174.74|170.35|168.68|169.07|170.64|171|167.48|167.39|166.89|166|165.57|165.65|168.65|163.81|161.7|164.09|166.01|147.6|147.75|149.75|150.31|149.92|149.56|155.53|156.49|157.59|159.47|153.8|149.25|156.49|162.33|162.57|160.96|165.47|163.37|166.2|162.65|162.62||162.05|167.25|172.58|182.12|182.14|183.59|182.74|183.08|181.55|180.29|182|181.99|187.92|188.57|192.2|185.03|186.23|186.26|175.82|176.06|176.62|185.07|184.89|185.76|188.89|187.95|191.03|190.13|190.37|193.91|195|196.5|197.74|202.2||199.62|199.81|200.19|||199.5|205.32|198.12|194.61|194.4|196.21|189.98|193.93|195.78|197.98|196.92|199.82|201.13|203.15|199.09|199.18|200.05|204|206.4|212.55|213.11|215.9|215.9|208.32|207.52|203.92|206.03|207.24|211.44|212.39|212.04|213.22|217.11|241.56|241.95|241.29|240.75|237.88|238.12|238.44|240.2|242.02|241.87|243.82|251.8|256|258.71|260.24|265.15|262.97|258.9|256.12|254.53|251.68||249.64|247.36|242.28|242.7|242.84|242.51|234.95|233.76|236.11|236.95|239.13|241.94|244.62|244|242.77|242.07|245.64|244.32|243.52|245.96|249.48
08985|985736|/equities/brookfield-business-partners|TSX||29.4|29.14|29.47|30.9|30.56|30.6|31.16|32.27|33.56|33.06|32.8|32|32.64|33.05|33.01|31.97|29.3|28|26.1||25.17|25.9|25.35|25.32|25.96|25.79|25.84|25.96|25.78|25.1|24.95|24.48|25.05|25.45|25.3|26.09|26.1|26.32|26.69|27.22||27.25|28.61|28.53|28.6|29.86|30.5|29.95|30.26|29.8|29.28|27.71|29.66|28.34|28.07|29.42|29.99|29.37|29.96|30.64|28.78|29.82|29.13|29.27|30.7|30.71|30.12|28.88|28.36||27.39|27.8|28.64|30.25|29.75|30.13|29.48|30.25|29.31|29.44|29.9|29.46|30.49|30.02|31.25|30.72|32.48|31.94|32.27|32.57|32.87|34.89|35.92|36.2|35.87||35.93|35.75|35.79|35.37|34.86|34.99|34.75|35.66|37.1|37.37|38.17|38.26|37.29|38.23|38.28|36.94|36.5|34.88|34.37|35.24|33.87|32.84|34|32.035|33.2342|32.9931|32.6124|31.5909|32.3395|34.0717|34.3064|35.1059|35.2962|34.5412|33.4118|32.1809|32.8471|34.059||34.5793|34.8267|35.1186|36.0449|36.1782|36.8|37.5042|37.923|38.31|37.7263|37.6438|37.1997|36.9269|35.8482|35.3089|34.96|34.4587|35.0742|34.5095|34.5222|34.6364|35.0361|35.2074|35.7594|36.6667|36.3875|37.2631|36.7555|37.5486|36.1655|36.5906|37.0728|38.2212|38.6019||36.8317|37.003|37.0411|||36.6984|37.0601|37.1806|36.9966|36.2543|37.1172|37.2758|37.9547|37.4344|37.5677|38.0499|38.0182|37.1362|37.1743|37.1806|36.7873|37.3773|36.102|36.5779|37.9611|38.1451|39.2681|38.2402|38.2656|38.6273|37.3329|38.5829|39.1031|39.966|40.0041|40.6068|40.1373|39.5028|39.211|39.0841|38.64|38.4242|38.456|37.9103|38.088|38.1577|37.8088|37.9103|38.1958|37.9103|37.8722|37.4091|37.5613|37.8976|37.7326|37.7136|37.168|37.0601|36.8951||37.0664|36.5462|36.1147|36.654|36.5715|37.0347|36.6731|36.4827|36.3875|36.9776|37.1806|36.7238|35.7531|34.6427|33.5451|33.9004|34.1288|33.9321|34.1224|34.224|34.1224
08986|42747|/equities/brookfield-infrastructure-partners|TSX||56.13|55.81|55.96|55.62|55.25|55.22|54.07|53.3|53.15|53.18|53.02|53.05|52.38|52.04|52.3|53.02|52.07|51.1|51.19||51.02|50.67|50.01|49.78|50.19|50.3|50.26|49.02|48.21|48.67|49.17|49.67|49.64|49.89|49.85|49.48|49.65|48.99|49.25|48.92||49.18|47.81|47.92|48.52|47.78|47.77|47.19|47.33|48.08|48.81|49.47|51.2|50.93|51.07|51.37|52.25|52.27|52.85|52.83|52.53|52.27|50.85|50.33|50.65|51.47|51.61|52.07|52.72||52.37|51.75|52.3|52.07|51.73|51.33|50.88|50.98|50.96|51.34|52.59|52.35|52.67|52.01|51.79|53.47|54.21|53.67|52.95|54.58|54.53|56.09|56.64|55.61|55.73||56.07|56.24|55.77|56.1|56.22|56.09|55.77|56.49|56.25|56.08|55.19|54.21|53.61|53.44|53.2|52.61|52.68|53.21|54.04|52.69|52.09|51.26|51.05|51.61|51.56|51.47|51.56|51.27|50.79|50.67|49.64|50.68|50.49|50.15|49.94|50.13|50.09|50.5||50.83|50.62|50.55|51.09|51.63|52.09|51.76|51.39|50.59|50.68|51.16|50.95|50.56|49.97|49.95|49.57|49.74|50.18|50.14|50.33|50.84|50.37|50.33|49.56|49.58|49.87|49.53|49.7|50.15|50.17|49.57|49.75|50.71|51.6||51.33|51.14|51.3|||50.2|50.19|50.04|49.69|49.25|49.53|49.03|49.37|48.78|48.57|48.75|48.79|48.89|49.13|48.29|48.21|47.95|47.97|48.42|48.57|47.9|48.15|48.3|48.11|47.9|48.53|48.53|48.46|48.72|48.93|49.13|49.43|50.62|50.25|50.63|49.45|49.31|48.91|48.42|48.37|48.57|49.31|49.35|48.72|47.99|47.67|47.64|47.83|47.25|47.31|47.41|47.09|46.64|46.55||46.81|47.33|47.21|47.31|47.5|47.73|47.49|47.39|46.99|47.33|47.16|47.23|47.52|46.54|46.43|47.01|47.26|47.72|48.29|48.46|48.99
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||26|26.69|26.09|25.42|26.51|26.71|27.02|26.91|27.51|28.4|27.77|28.05|28.07|28.25|28.6|29.37|29.5|29.3|29.5||26.38|25.95|25.95|25.54|25.65|25.8|25.76|25.755|25.53||25.55|25.85|26|25.75|25.65|25.6|25.65|25.66|25.75|25.3||25.36|25.32|25.18|25.3|25.35|25.53|25.42|25.75|25.75|26.1|26|26.54|26.46|26.4|26.75|26.59|26.5|26.5|26.35|26.62|26.67|26.87|27.18|27.65|27.5|26.89|26.65|25.7||25.33|25.2|25.13|25.4|25.46|26.12|25.48|25.59|25.75|25.52|25.82||26.12|25.8|26|26.2|26.13|25.98|26.37|26.21|26.21|26.15|26.15|26.44|26.5||26.45|26.72|26.8|26.8|27.12|27.15|27.3|27.5|27.9|28.08|28.54|27.94|28.25|27.76|27.8|28.41|28.56|28.45|28.6|28.79|29.1|28.6|28.62|28.25|29.07|29.13|29.82|29.76|30.54|30.81|30.83|30.8|31.23|30.43|30.85|30|30.59|30.97||31.25|31.05|30.99|31.12|30.55|30.76|31.13|31.06|31.1|31.1|31.39|31.25|31.33|31.38|31.58|31.4|31.44|31.22|31.02|31.14|31.22|31.29|31.35|31.5|31.51|31.61|31.7|31.59|31.9|31.85|31.9|32.02|32.05|32.28||33.3|32.72|32.66|||31.75|31.74|31.82|32.47|32.26|32.29|31.77|31.78|32.05|31.86|31.45|31.49|31.4|31.42|31.75|31.79|31.82|31.95|31.76|32.07|31.85|31.75|31.8|31.75|31.99|31.6|31.45|31.47|31.26|31.12|31.25|31.38|31.08|31.1|31.07|31.25|31.25|30.97|30.8|30.75|30.83|30.71|30.98|30.84|30.82|30.9|31.01|31|31.17|31.3|32|30.73|30.82|30.65||30.52|30.96|31.16|31.06|31.19|30.97|31|31.3|31.03|31.17|31.31|31.38|31.54|31.71|31.65|31.6|31.68|31.55|31.38|31.19|31.47
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||25.7|25.83|25.83|25.6|25.45|25.88|25.81|25.95|25.87|25.76|25.6|25.56|25.35|25.36|25.25|25.12|25.1|25.28|25||25.28|24.88|24.9|25|24.85|24.85|24.92|24.86||24.75|24.67|24.95|25.43|25.03|25.1|25.25|25.3||25.25|25.4||25.4|25.54|25.35|25.31|25.78|25.31|25.31||25.31|25.45|25.4|25.61|25.99|25.68|26.2|26.01|26.1|26.11|26.15|26.49|26.04||26.21|26.05|26.05||26|25.83||25.8|25.97|25.8|26|25.87|25.82|25.6|25.57|25.58|25.39|25.37|25.32|25.36|25.29|25|25.25|25.05|25.01|25.01|25.05|25.32|25.5|25.55|25.42|25.63||25.43|25.72|25.83|25.62|25.81|25.81|26.25|26.21|26.55||27.07|26.79|26.81|26.78|27.2|27.2|27.3|27.26|27.35|27.45|27.07|26.79|26.6|26.57|26.53|26.42|26.39|26.29|26.28|26.41|26.43|26.42|26.4|26.35|26.45|26.2|26.44|26.67||26.45||26.35|26.375|26.4|26.26|26.6|26.6|26.56|26.59|26.59|26.52|26.53|26.55|26.54|26.54|26.54|26.71|26.6|26.64|26.67|26.72|26.75|26.68|26.7|26.8|26.62|26.97|27.14|27.205|27.205|27|27.11|27.22||27.17|27.07|26.93||||26.95|26.7|26.57|26.56|26.55|26.5|26.54|26.54|26.52|26.51|26.65|26.5|27.055|26.6|27.02|27.17|26.85|26.71|26.66|26.62|26.73|26.72|26.65|26.74|26.69|26.8|26.75|26.84|26.85|26.75|26.61|26.6|26.64|26.55|26.62|26.49|26.5|26.46|26.35|26.64|26.57|26.54|26.55|26.58|26.63|26.65|26.52|26.71|26.64|26.59|26.66|26.89|26.87||26.75|26.77|26.99|27.07|27.1|27.15|26.94|26.98|26.73|26.75|26.68|26.96||26.86|27.05|27.07|27.08|27.1|27.19|27.18|27
08989|24482|/equities/canadian-apartment-properties-reit|TSX||45.15|46.63|45.96|45.69|46.03|46.71|47.27|47.4|47.76|48.11|47.54|47.6|48.47|47.67|47.77|47.28|47.94|47.26|47.15||48.51|47.6|46.08|46.16|47|47.03|45.49|44.64|44.59|43.69|43.01|43.12|43.87|44.22|43.94|44.35|44.48|44.63|44.7|44.88||44.82|43.77|44.47|44.81|44.96|44.61|44.1|44.21|44.36|43.25|42.95|44.39|44.18|44.75|46.6|47.56|48.04|48.67|48.39|49.01|49.79|49.05|49.5|49.24|48.87|48.25|48.69|49.21||48.62|48.36|47.84|47.71|48.24|48.65|47.81|46.16|46.29|46.39|47.34|47.6|48.37|47.79|48.16|50.32|51.85|50.46|50.71|51.56|51.78|52.02|52.1|52.41|51.48||51.95|52.09|51.61|51.45|52.55|51.56|51.29|52.42|53.2|53.94|53.65|54.56|54.76|54.16|54.17|54.3|54.57|55.7|54.74|55.5|54.93|54.15|53.37|52.71|54.27|53.61|53.09|53.73|53.92|54.08|54.07|53.45|51.73|52.76|53.63|53.38|54.65|54.9||54.76|55.01|55.48|55.83|55.49|56.08|56.67|56.35|55.33|55.5|55.88|56.11|56.4|55.88|55.91|54.79|53.3|53.91|54.14|53.94|54.79|55.86|56.41|56.78|56.7|56.41|56.96|56.99|57.53|57.03|56.88|57.5|57.23|58.5||59.96|59.56|59.65|||58.73|59.05|58.92|58.31|57.52|58.55|57.69|57.57|56.97|57.58|56.77|56.76|57.67|57.37|57.78|56.56|56.7|56.34|56.86|58.46|58.11|58.91|58.74|57.93|58.05|58.44|58.49|58.43|58.98|58.94|59.23|59.53|60.42|60.85|60.6|61.26|61.65|60.97|59.7|60.33|60.43|60.3|60.6|61.05|61.25|61.29|61.17|61.95|60.36|59.51|59.56|60.34|60.35|58.88||58.6|58.63|58.99|58.6|58.73|58.87|59.11|59.36|59|59.97|61.3|61.95|61.93|61|60.15|60.76|60.78|60.97|60.96|60.96|61.3
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||160.99|163.15|162.02|161.36|162.86|164.73|164.71|165.23|164.98|164.34|163.73|162.22|164.49|162.6|163.7|164.33|162.36|160.58|160.85||162.23|159.27|156.91|150.61|150.48|149.27|149.33|147.77|148.6|145.91|145.38|145.2|143.9|144.09|145.21|146.06|146.97|148.16|147.79|146.19||144.79|145.2|142.97|146.02|146.75|142.2|142.28|141.13|141.3|140.89|140.03|142.21|140.52|138.94|140.46|143.16|144.2|146.05|148.03|147.66|148.67|144.34|143.82|145.82|145.11|143.78|141.09|141.3||143.24|142.1|145.18|147.57|144.7|142.92|145.07|144.6|143.2|144.31|149.89|151.86|156.25|151.63|151.29|151.08|155.06|155.34|156.87|158.09|156.86|160.23|160.81|160.7|159.38||160.43|158|155.21|156.84|156.38|159.85|159.71|161.02|162.46|159.94|167.7|170.5|169.93|169.98|169.73|168.14|167.64|167.6|166.21|164.52|161.22|161.54|157.86|158.26|160.98|163.16|159.02|158.26|161.82|161.48|158.17|157.9|151.79|157.24|158.24|155.95|153.38|157.21||159.13|160.33|161.04|159.69|156.43|155.21|156.53|158|155.91|153.5|156.04|155.15|158.32|155.7|154.93|153.05|151.59|150.56|154.94|153.59|154.54|154.35|154.05|152.14|155.27|154.97|153.27|154.03|153.81|155.36|156.1|155.83|153.33|154.89||155.38|155.19|156.19|||156.66|155.79|155.6|155.55|154.5|164.12|164.61|164.37|161.63|160.88|164.71|163.66|164.25|166.7|165.9|164.34|165.21|161.9|161.86|163.76|161.85|165.5|165.85|165.3|164.17|163.68|162.8|161.05|162.77|161.63|162.79|163.43|163.52|164.28|164.1|165.44|164.39|164.45|164.3|164.83|164.48|164.14|164.21|165.25|165.42|167.5|164.24|161.53|153.52|153|151.67|150.49|147.81|144.75||145.83|146.7|148.44|148.24|147|149.09|146.78|147.59|147.12|148.29|146.55|147.06|146.69|147.61|146.01|150.32|146.85|147.79|145.73|147.87|150.74
08991|24501|/equities/canadian-pacific?cid=24501|TSX||103.57|105.17|104.44|103.95|105.32|106.14|105.97|106.59|105.59|104.14|103.73|103.04|104.13|102.18|102.35|103.5|102.06|99.83|99.87||100.97|99.54|98.53|96.13|96.34|95.6|95.34|93.81|95.21|92.66|92.44|91.65|91.27|91.89|93.46|93.55|93.53|93.44|92.12|91.92||89.91|91.53|90.26|90.97|90.95|88.9|91.08|89.78|89.3|87.87|87.5|88.9|88.74|88|89.1|92.77|93.26|95.7|95.21|94.69|96.06|92.47|90.25|90.2|90.63|89.42|87.64|87.84||88.34|87.98|90.04|91.62|89.66|89.5|88.8|89.27|88.64|89.99|93.28|93.48|95.7|92.91|92.54|93.97|96.66|93.31|93.06|94.88|94.94|97.56|97.84|98|96.09||96.36|94.93|94.53|94.55|94.35|96.05|96.93|97.36|98.37|97.84|103.18|104.21|103.1|103.66|103.32|102.85|102.55|102.8|101.17|100.45|100.89|100.78|98.28|98.21|98.91|99.46|98.83|97.99|99.83|98.97|94.04|91.78|87.91|89.25|90.01|88.11|87.86|90.23||92.33|93.24|94.43|93.75|91.61|91.65|92.6|92.9|90.57|89.11|90.1|90.14|92.52|90.68|90.94|92.27|93.82|93.54|92.92|93.2|93.98|95.67|94.91|94.64|98.36|97.33|96.46|94.74|94.08|96.09|95.77|93.73|93.19|93.81||90.98|91.26|92.22|||92.25|91.3|92.09|91.55|92.06|93.4|94.36|94.59|93.54|90.27|92.33|91.61|91.19|92.2|91.6|88.41|89.35|88.19|89.4|91.44|91.82|94.72|94.57|95.26|93.72|94.71|95.25|94.23|97.05|96.34|97.26|96.8|96.8|96.91|95.86|95.47|95.04|95.94|96.38|95.61|95.79|95.44|93.48|93.51|92.93|94.16|92.74|92.05|90.82|90.87|90.2|88.58|86.69|85.49||86.24|85.57|85.95|84.4|83.53|83.81|82.71|84.2|84.01|84.5|83.29|82.94|82.68|82.82|83.95|85.73|86.52|86.77|86.48|86.81|86.91
08992|42784|/equities/choice-properties-reit|TSX||13.94|14.07|14.03|13.99|14.24|14.39|14.35|14.43|14.51|14.41|14.46|14.36|14.34|14.15|14|13.9|13.97|13.98|13.91||14.27|14.12|13.86|13.83|14|14.01|14.1|13.91|13.94|13.63|13.49|13.57|13.73|13.81|13.89|13.95|13.99|13.88|13.94|14.09||14.05|14.02|13.85|13.8|13.62|13.49|13.55|13.75|13.62|13.35|13.36|13.94|13.69|14.08|14.38|14.56|14.71|14.81|14.82|14.99|14.98|15.01|15.08|14.91|14.95|14.85|14.93|14.99||14.87|14.8|14.91|15.06|14.86|14.8|14.55|14.42|14.25|14.53|14.99|15.02|15.21|14.82|14.62|15.18|15.44|15.16|15.22|15.3|15.46|15.53|15.81|15.6|15.54||15.55|15.59|15.52|15.74|15.82|15.85|15.44|15.54|15.47|15.56|15.49|15.49|15.58|15.5|15.47|15.44|15.59|15.79|15.65|15.73|15.89|15.54|15.3|15.48|15.7|15.6|15.37|15.41|15.28|15.12|14.98|14.76|14.62|14.52|14.49|14.4|14.33|14.4||14.38|14.43|14.65|14.46|14.3|14.36|14.3|14.46|14.38|14.28|14.48|14.58|14.65|14.53|14.51|14.64|14.5|14.43|14.22|14.16|14.25|14.44|14.49|14.67|14.7|14.68|14.85|14.79|14.8|14.73|14.75|14.72|14.74|15.02||15.19|15.15|15.26|||14.93|14.95|14.84|14.64|14.46|14.72|14.56|14.63|14.47|14.5|14.38|14.51|14.53|14.48|14.54|14.31|14.36|14.11|14.13|14.56|14.59|15.01|14.98|14.85|14.87|15.01|15.03|14.99|15.05|15.02|15.14|15.13|15.12|15.35|15.19|15.22|15.17|15.18|14.86|14.89|14.89|14.93|14.96|14.89|14.97|15.03|15.05|15.04|15.08|15|14.97|14.86|14.92|14.73||14.71|14.65|14.41|14.24|14.29|14.38|14.25|14.37|14.33|14.71|14.8|14.9|14.91|14.85|14.71|14.92|14.89|14.9|14.88|14.88|14.91
08993|24822|/equities/crombie-reit|TSX||16.02|16.28|16.16|16.04|16.43|16.54|16.63|16.6|16.65|16.66|16.77|16.56|16.69|16.52|16.59|16.6|16.69|16.38|16.24||16.59|16.37|16.21|16.18|16.33|16.19|16.14|16.07|16.08|15.73|15.57|15.57|15.91|15.9|15.97|16.16|16.21|16.03|16.14|16.15||16.13|15.95|16|16.02|16.05|15.93|15.8|15.95|15.84|15.46|15.3|15.92|15.75|16.13|16.5|16.95|17.04|17.29|17.12|17.17|17.27|17.34|17.34|17.26|17.29|17.03|17.02|16.99||16.94|16.98|17.07|17.17|16.87|16.76|16.43|16.29|16.36|16.16|16.78|16.92|17.18|16.75|16.78|17.51|17.98|17.75|17.85|18.08|18.02|18.3|18.34|18.3|18.13||18.17|18.28|18.13|18.16|18.16|17.96|17.93|17.91|18.03|18.13|18.35|18.45|18.57|18.48|18.65|18.52|18.78|18.87|18.71|18.74|18.62|18.42|18.22|18.19|18.34|18.27|18.43|17.65|17.63|17.85|17.83|17.64|17.68|17.38|17.37|16.9|17.05|17.13||17.12|17.29|17.42|17.33|17.17|17.21|17.35|17.38|17.32|17.27|17.37|17.33|17.34|17.45|17.31|17.39|17.27|17.16|17.26|17.35|17.4|18|18.07|18.18|18.11|18.05|18.2|18.04|18.03|17.96|18.04|17.98|17.88|18.25||18.62|18.51|18.39|||18.27|18.2|18.13|18.01|17.71|17.92|17.73|17.68|17.6|17.73|17.68|17.8|17.92|17.83|17.71|17.38|17.44|17.11|17.15|17.63|17.59|18.54|18.46|18.3|18.21|18.2|18.34|18.31|18.37|18.31|18.3|18.5|18.74|18.88|18.74|18.77|18.78|18.66|18.29|18.35|18.48|18.83|18.79|18.69|18.68|18.6|18.56|18.53|18.53|18.23|18.3|18.16|18.28|17.96||17.81|17.83|17.66|17.65|17.7|17.52|17.38|17.71|17.72|17.93|18.05|18.2|18.21|18.02|17.84|18.3|18.15|18.18|18.18|18.23|18.08
08994|24527|/equities/eldorado-gold-corp.|TSX||7.6|8.05|7.99|7.88|7.74|7.75|7.89|7.8|8.13|8.22|8.36|8.08|8.09|8.25|8.13|7.82|7.84|7.47|7.65||7.87|7.52|7.37|7.23|7.26|7.37|7.46|7.35|7.52|7.35|7.14|7.32|7.4|7.23|7.23|7.44|7.58|7.56|7.76|8.34||8.21|8.72|8.88|9.24|9.16|8.91|9.31|9.46|9.42|9.53|9.51|9.52|9.56|9.87|10.66|10.01|10.25|10.34|10.41|10.55|10.76|10.24|10.14|10.52|10.4|10.46|10.64|10.87||10.79|10.9|10.25|10.42|10.39|10.47|10.35|10.9|10.9|11.12|11.62|11.77|12.22|12.31|12.17|12.48|13.53|13.21|13.33|13.66|14.2|14.59|15.14|15.04|15.36||15.38|15.28|14.82|14.67|14.44|13.89|13.72|13.92|14.41|14.42|14|14.16|14.05|14.11|14.43|14.41|14.5|14.12|14.3|13.88|14.05|13.73|13.87|13.88|14.55|14.88|14.78|14.87|14.65|14.5|14.19|14.2|14.44|13.92|14.23|13.74|14.16|13.88||13.95|13.97|13.13|13.09|13.2|12.79|11.8|12|12.2|11.93|11.51|11.22|11.27|11.14|11.13|10.86|10.95|11.31|11.79|11.36|11.59|11.89|12.41|11.54|11.83|11.97|11.92|12.07|11.98|11.85|11.44|11.27|11.64|11.83||11.86|11.95|11.83|||12.11|12.05|11.96|11.72|11.18|11.3|11.37|11.02|11.21|11.33|11.16|11.2|11.56|11.72|11.71|11.53|11.09|11.17|11.49|11.57|11.64|11.79|11.88|11.79|12.24|12.24|12.48|12.55|12.46|12.72|12.8|12.88|12.43|12.16|12.05|12.04|11.71|11.74|11.49|11.49|11.07|11.85|12.23|12.22|12.32|11.94|11.86|11.75|11.78|11.78|11.93|11.83|11.85|10.84||10.53|10.47|10.39|10.05|9.98|9.8|9.8|9.56|9.99|9.93|9.91|9.97|10.51|10.56|10.58|10.49|10.35|10.75|10.76|10.77|10.49
08995|24534|/equities/first-capital-realty-inc|TSX||15.26|15.6|15.45|15.42|15.52|15.73|15.79|15.94|16.02|15.85|15.89|15.79|15.88|15.65|15.63|15.42|15.46|15.43|15.23||15.6|15.51|15.44|15.54|15.53|15.21|15.1|14.99|15.15|14.88|14.81|14.81|14.88|14.92|14.97|15.09|15.01|14.89|14.91|15.15||14.98|14.83|14.89|14.84|14.88|14.75|14.7|14.88|14.6|14.27|14.15|14.64|14.25|14.38|15.01|15.32|15.54|15.73|15.68|15.7|15.57|15.42|15.59|15.65|15.6|15.35|15.4|15.44||15.33|15.3|15.45|15.36|15.09|15.02|14.9|14.65|14.64|15.01|15.61|15.8|16.27|16.1|16.24|17.12|17.39|17.11|17.27|17.41|17.4|17.42|17.49|17.48|17.28||17.38|17.39|17.28|17.47|17.74|17.59|17.51|17.63|17.69|17.84|17.95|18.1|18.21|18.14|18.12|18.06|18.23|18.29|18.07|18.07|18.31|17.98|18|18.16|18.47|18.28|18.45|17.68|18.02|18.23|18.17|18.12|18.06|18.15|18.3|18.22|18.54|18.58||18.52|18.83|18.2|17.93|17.66|17.72|17.8|17.62|17.46|17.51|17.77|17.78|17.89|17.83|17.76|17.78|17.58|17.58|17.6|17.52|17.82|18.19|18.34|18.48|18.5|18.46|18.69|18.53|18.43|18.34|18.5|18.54|18.41|18.73||18.86|18.76|18.71|||18.45|18.49|18.48|18.35|17.91|18.27|17.89|17.81|17.45|17.57|17.38|17.57|17.94|17.86|17.85|17.52|17.51|17.25|17.52|18.42|18.4|18.7|18.55|18.41|18.48|18.57|18.61|18.51|18.54|18.59|18.52|18.6|18.84|19.08|18.95|19.06|18.92|18.5|17.74|17.76|17.68|17.81|17.85|18.06|18.08|18.04|18.15|18.26|18.29|18.14|18.13|18.32|18.35|18.16||18.07|18|17.54|17.51|17.57|17.66|17.5|17.57|17.59|17.83|18|18.15|18.17|18.02|17.77|17.89|17.98|17.99|18.03|18.03|17.87
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||167.02|171.91|171.86|171.01|171.83|174.35|176.26|175.66|177.98|178.52|177.88|172.31|171.92|165.66|170.26|170.39|170.14|169.37|171.98||171.31|169.13|168.71|167.13|169.99|170.22|172.75|171.03|167.01|164.88|162.94|164.04|166.48|168.55|164.99|166.42|165.1|161.94|162.86|155.65||156.14|155|153.92|154.83|159.2|155.44|151.47|150.43|150.27|149.94|145.78|154.89|153|152.92|154.44|160.15|161.21|159.05|157.97|157|160.37|157.45|161.97|160|160.03|153.76|150.89|150.85||155.07|153.87|153.98|161.24|159.68|159.59|152.27|151.86|154.38|155.63|157.27|154.6|158.48|156.61|158.81|160.18|164.62|159.34|159.48|166.66|166.99|169.86|171.72|172.54|167.78||171.28|173.22|171.62|175.71|175.91|180.98|178.06|179.39|181.58|180.36|180.83|181.05|184.41|178.24|176.79|177.93|181.45|180.66|179.13|180.08|178.58|178.51|168.42|171.92|170.66|170.22|173.58|172.57|171.58|179.56|179.81|181.2|181.19|180.44|183.85|184.79|176.09|175.1||175.97|178.82|189.26|192.53|193.23|193.81|199.75|204.2|201.83|197.67|199.19|197.32|203.27|201.68|202.69|196.97|195.82|201.04|198.76|198.28|195.58|199.81|202.38|203.95|207.05|207.17|213.15|216.92|217.68|218.58|222.41|229.73|232.83|240.58||248.6|250.17|249.35|||244.31|246.66|246.21|242.74|235.87|244.09|239.76|242.68|243.51|247.49|245.72|245.75|248.07|249.78|245.7|243.88|249.9|245.3|245.54|253.08|250.27|254.36|253.92|253.14|252.57|248.34|241.83|241.59|244.61|243.26|245.96|242.17|239.24|244.28|247.7|244.11|245.38|242.32|242.94|243.81|246.84|248.54|246|245.44|249.8|249.33|247.76|246.15|243.93|242.36|240.83|236.74|235.24|229.03||228.88|231.79|227.15|226.42|225.15|230.52|229|231.13|232.34|234.35|241.5|241.7|243.63|237.64|238.92|242.98|243.77|243.1|231.58|233.9|239.9
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||65.66|66.29|65.42|64.92|62.51|61.54|61.3|59.28|57.93|58.07|58.87|58.77|56.08|55.97|54.24|54.98|53.7|56.91|59.16||61.37|59.06|58.22|57.13|57.17|55.78|56.72|58.36|57.85|55.22|54.3|53.25|54.99|55.5|56.76|57.49|57.38|55.49|58.01|61.24||60.68|61.33|63.54|62.33|60.42|58.23|62.19|65.14|64.58|63.21|65.7|67.9|69|70|69.19|71.36|72.54|71.75|70.09|69.69|69.2|70.57|69.28|72.27|71.05|69|68.67|67.45||66.79|65.22|64.47|65.08|65.21|64.29|61.88|62.24|62.95|63.39|68.02|67.33|67.79|68.04|65.17|64.68|64.12|62.58|59.99|59.4|61.34|62.41|64.41|63.79|65.06||63.99|64.12|64.7|63.3|64.23|62.46|61.47|61.99|62.68|61.58|60.5|60.07|58.96|59.12|58.91|56.8|57.47|56.04|55.67|54.07|54.25|53.36|54.27|55.89|57.77|56.72|57.54|57.92|58.92|58.77|57.12|57.82|56.94|56.89|55.66|55.02|55.26|55.06||55.4|56.08|55.51|55.8|56.27|57.33|54.97|54.82|54.85|55.68|54.82|54.66|54.44|54.8|52.01|51.89|52.62|52.11|51.71|50.58|50.6|51.76|51.52|51.03|51.8|50.98|49.81|49.43|48.97|48.77|48.59|48.1|46.58|47.1||45.62|44.79|45.28|||45.04|45.27|45.22|44.41|42.58|42.41|42.92|42.57|42.5|42.78|44.38|44.24|44.59|44.48|44.08|43.2|43.83|42.12|42.23|42.85|41.79|44.57|44.54|44.03|43.15|42.76|43.87|44.43|44.89|44.31|43.85|42.68|42.81|43.33|42.61|42.17|41.19|41.66|43.31|43.62|41.9|45.1|43.69|44.91|44.68|43.16|42.5|42.97|42.5|42.61|42.82|42.33|42.08|42.56||42.56|41.81|41.06|41.79|41.67|41.04|40.03|40.03|39.15|38.76|38.02|37.61|36.97|35.15|34.01|34.59|35.5|36.1|35.34|35.84|34.03
08998|40490|/equities/interrent-reit|TSX||12.5|12.67|12.64|12.57|12.67|12.9|13.15|13.14|13.3|13.1|13.01|13.05|13.28|13.01|13.31|13.05|13.26|13.2|13.01||13.4|13.22|13.04|12.94|13.06|12.88|12.55|12.2|12.13|11.73|11.57|11.63|11.95|12.14|12.05|11.99|11.99|11.9|11.88|12.04||11.99|11.83|12.18|12.16|12.24|12.11|12.04|12.2|12.12|11.97|12.04|12.46|12.34|12.43|12.69|13|13.11|13.13|13.04|13.4|13.72|13.58|13.68|13.83|13.58|13.5|13.33|13.45||13.49|13.54|13.39|13.38|13.35|13.37|13.12|12.45|12.57|12.35|12.68|12.89|13.42|13.32|13.5|14.11|14.61|14.41|14.49|14.92|15.04|15.3|15.38|15.33|15.08||15.14|15.07|15.01|14.87|15.23|14.65|14.6|15.14|15.44|15.83|15.99|16.35|16.45|16.15|16.2|16.26|16.31|16.55|16.24|16.46|16.13|15.94|15.77|15.61|16.41|16.34|16.47|16|15.63|15.79|15.65|15.49|15.34|15.4|15.67|15.51|15.76|15.77||15.74|15.97|16.07|16.06|15.91|16.09|16.26|16.13|16.05|16.17|16.07|16.02|16.06|15.86|15.94|15.64|15.2|15.4|15.42|15.39|15.69|16.07|16.24|16.39|16.36|16.26|16.62|16.49|16.58|16.62|16.69|16.7|16.45|16.94||17.31|17.2|17.11|||16.89|16.99|17|16.74|16.51|16.73|16.45|16.57|16.33|16.75|16.6|16.68|16.84|16.9|17.04|16.64|16.82|16.43|16.49|17.04|16.7|17.25|17.17|17.04|17.03|17.25|17.19|17.18|17.41|17.57|17.49|17.69|17.84|18.43|18.34|18.54|18.53|18.38|18.12|18.08|18.13|17.97|17.78|17.8|17.71|17.81|17.72|17.98|17.63|17.4|17.24|17.41|17.65|17.11||16.87|16.94|16.86|16.86|16.83|16.82|16.73|16.99|16.75|17.09|17.33|17.52|17.84|17.55|17.42|17.55|17.56|17.76|17.85|17.76|17.54
08999|24969|/equities/killam-properties-inc|TSX||17.08|17.64|17.33|17.22|17.55|17.76|18.01|17.96|18.14|18.07|18.12|18.06|17.93|17.5|17.8|17.52|17.75|17.58|17.45||17.99|17.77|17.52|17.44|17.71|17.52|17.2|16.98|17.02|16.63|16.4|16.48|16.88|16.87|16.93|16.89|17.05|17.01|17.12|17.15||17.15|16.82|17.03|17.14|17.11|16.95|16.92|17.1|17.01|16.72|16.55|17.3|16.97|16.82|17.34|18.03|18.18|18.33|18.33|19.06|19.26|19.21|19.2|19.11|19.04|18.85|18.98|19.08||18.94|18.94|18.9|19.14|18.88|18.79|18.23|18.02|18.45|18.37|18.72|18.71|19.32|19.08|19.14|20.21|20.88|20.39|20.66|20.95|21.14|21.3|21.29|21.08|20.91||21.09|20.96|20.77|20.68|20.84|20.7|20.66|21|21.15|21.53|21.42|21.85|21.94|21.68|21.62|21.69|21.93|22.17|22.07|22.2|22.17|21.8|21.6|21.6|22.11|21.91|21.71|21.44|21.52|21.84|21.78|21.51|21.36|21.33|21.41|21.21|21.31|21.4||21.45|21.62|21.85|21.87|21.7|21.82|22.06|21.99|21.82|21.82|21.88|22.14|22.08|21.8|21.87|21.81|21.58|21.52|21.85|21.6|21.97|22.4|22.55|22.49|22.59|22.25|22.74|22.66|22.77|22.92|22.77|22.93|22.82|23.2||23.59|23.41|23.39|||23.02|23.08|23.05|22.75|22.44|22.66|22.47|22.6|22.5|22.65|22.56|22.7|22.84|22.99|23.16|22.82|23.15|22.27|22.04|22.96|22.83|23.28|23.24|22.85|22.82|23.09|23.02|23.01|23.1|23.1|22.97|23.06|22.81|23|22.63|23.14|23.15|22.9|22.55|22.59|22.74|22.6|22.74|22.81|22.9|23.02|22.83|23|22.64|22.26|22.18|22.32|22.34|21.74||21.65|21.67|21.43|21.45|21.44|21.5|21.25|21.28|21|21.51|21.8|22.07|22.13|21.89|21.64|22.23|22.18|22.03|21.85|21.79|21.78
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||23.26|23.53|23.19|23.28|23.15|24.16|24.33|24.29|24.44|24.38|24.41|23.89|24.19|23.62|23.65|23.58|23.42|23.43|23.25||23.44|23.13|22.99|22.57|22.68|22.47|22.6|22.59|22.62|22.38|22.03|21.91|22.43|22.5|22.48|22.76|22.69|22.04|22.23|22.73||22.32|22.31|22.5|22.13|21.92|21.43|21.68|22.13|21.97|21.45|21.53|22.29|21.91|22.02|22.79|23.31|23.56|23.63|23.61|23.28|23.54|23.34|23.43|23.41|23.16|23.11|22.7|22.45||22.43|22.63|22.73|23.04|22.5|22.52|21.86|24.35|24.68|24.53|24.96|24.89|25.43|25.13|25.02|25.12|25.28|24.91|25.14|25.76|26.02|26.73|26.79|26.88|26.9||26.93|26.83|26.76|26.94|26.94|26.52|26.67|26.84|26.74|26.74|26.66|26.91|26.75|26.6|26.34|26.13|26.14|26.34|25.88|25.57|25.77|25.49|24.52|25.39|25.27|25|25.17|24.86|24.78|25.13|25.48|25.27|24.85|25.68|25.9|25.44|26|26.28||26.9|26.98|27.48|27.68|27.05|27.41|27.89|26.9|26.86|26.55|26.45|26.37|26.61|26.63|26.47|26.15|26.04|25.73|25.28|25.04|25.28|25.61|25.66|26.08|26.17|25.98|25.85|25.79|25.87|25.63|25.52|25.28|24.9|24.9||24.11|24.31|24.21|||23.89|23.98|23.67|23.51|23.18|23.43|23.54|23.9|23.88|23.67|24.01|23.87|23.9|23.85|23.52|23.29|23.4|23.07|22.84|23.92|24.15|24.93|24.78|24.71|24.43|24.43|24.97|25.63|25.81|24.87|24.98|25.07|24.95|24.82|25|24.37|24.04|25|24.56|24.41|24.11|24.68|24.63|25.09|25.12|25.13|25.06|25.05|25.01|24.94|25.01|24.85|24.51|24.64||24.65|24.43|24.34|24.68|24.45|24.55|24.38|24.75|24.77|24.94|24.43|24.51|23.98|23.67|23.85|24.51|24.95|24.87|24.54|24.72|24.44
09001|25045|/equities/northwest-healthcare-prop-reit|TSX||12.9|13|13.03|12.94|13.04|13.09|13.11|13.06|13.15|13.11|13.17|13.34|13.32|13.18|13.15|13.04|13.08|13.12|13.03||13.15|13.05|12.88|12.86|12.87|12.84|12.73|12.58|12.64|12.56|12.37|12.2|12.4|12.43|12.41|12.43|12.48|12.36|12.38|12.3||12.06|12.02|12.09|12.24|12.28|12.12|12.11|12.22|12.17|11.93|11.91|12.39|12.18|12.43|12.68|12.89|12.85|12.91|12.84|12.88|13.08|13.09|13.21|13.16|13.15|13.04|13|13.01||12.96|12.94|12.91|13.09|12.85|12.8|12.53|12.45|12.45|12.5|12.79|12.83|13.13|12.81|12.77|13.25|13.42|13.2|13.25|13.6|13.7|13.79|13.91|13.89|13.69||13.75|13.79|13.82|13.76|13.83|13.71|13.73|13.8|13.82|13.91|13.77|13.88|14.01|13.98|13.93|13.94|14.27|14.38|14.25|14.31|14.3|14.18|13.99|13.92|14.04|13.91|13.73|13.61|13.6|13.73|13.7|13.66|13.62|13.57|13.7|13.57|13.6|13.58||13.34|13.37|13.45|13.36|13.35|13.4|13.46|13.55|13.4|13.4|13.34|13.38|13.43|13.41|13.38|13.39|13.31|13.18|13.12|13.15|13.21|13.4|13.59|13.7|13.77|13.65|13.7|13.6|13.62|13.47|13.5|13.48|13.48|13.68||13.81|13.79|13.76|||13.66|13.62|13.6|13.54|13.35|13.56|13.44|13.41|13.31|13.45|13.46|13.51|13.53|13.52|13.44|13.22|13.39|13.18|13.21|13.65|13.6|13.86|13.8|13.61|13.55|13.64|13.59|13.56|13.52|13.53|13.48|13.44|13.49|13.55|13.58|13.53|13.5|13.58|13.41|13.35|13.28|13.41|13.38|13.38|13.43|13.44|13.45|13.45|13.45|13.41|13.37|13.32|13.33|13.21||13.1|13.07|12.96|12.99|12.94|12.98|12.91|13.01|13.01|13.28|13.35|13.41|13.45|13.35|13.23|13.47|13.46|13.38|13.33|13.32|13.24
09002|941685|/equities/osisko-gold-ro|TSX||13|13.41|13.37|13.2|13.09|12.87|13.14|13.01|13.43|13.45|13.51|13.3|13.23|13.63|13.54|13.33|13.36|12.95|13.18||13.41|13.3|12.88|12.56|12.1|12.27|12.45|12.44|13|12.86|12.66|12.89|13.16|12.75|12.89|12.9|12.93|12.81|12.85|13.44||12.98|13.63|13.69|13.91|13.88|13.72|14.26|14.48|14.47|14.52|14.69|14.31|14.21|14.29|15|14.34|14.7|14.79|14.81|14.8|15.08|14.46|14.27|14.77|14.8|14.76|14.82|15.21||14.66|14.62|13.76|13.87|13.78|13.79|13.84|14.63|14.68|14.93|15.71|15.77|16.14|15.89|15.59|15.81|15.96|15.72|16.01|16.29|16.84|17.06|17.79|17.48|17.5||17.79|17.48|17.43|17.39|17.29|17.04|16.74|16.59|16.92|17.02|16.49|16.41|16.24|16.2|16.49|16.65|16.71|16.42|16.66|16.54|17.89|17.72|17.69|17.56|18.2|18.45|17.93|17.93|17.91|17.39|17.02|16.7|16.71|15.65|15.64|15.68|15.77|15.51||15.71|16.01|15.91|15.65|15.8|15.51|14.76|14.97|14.98|14.56|14.12|14.1|14.21|14.09|14.04|13.84|13.79|14.05|14.51|14.66|14.58|14.75|15.25|14.38|14.68|14.67|14.82|15.15|15.14|14.68|14.21|14.34|14.88|15.2||15.48|15.39|15.19|||15.41|15.37|15.24|15.13|14.98|14.96|14.93|14.4|14.43|14.71|14.72|14.57|14.88|14.82|14.63|14.4|14.39|15|15.61|15.73|15.79|15.92|16.02|16.11|16.53|16.7|16.71|16.84|16.96|17.05|16.83|16.71|15.94|15.76|15.63|15.63|15.27|15.41|15.32|15.55|15.63|15.83|15.83|15.65|15.6|15.38|15.32|15.18|15.05|15.11|15.23|15.29|15.02|14.71||14.52|14.54|14.65|14.33|14.15|14.11|14.23|14.15|14.36|14.28|14.3|14.33|14.87|15.11|15.07|15.09|15.17|15.44|15.39|15.28|15
09003|24624|/equities/pembina-pipeline-corp|TSX||48.28|49.09|49.21|48.94|48.31|48.61|48.71|48.06|47.9|47.88|47.99|47.98|47.39|46.85|46.4|45.8|46.87|47.83|48.17||48.89|47.54|47.58|47.49|47.54|46.31|46.94|47.03|47.02|46.72|45.51|45.44|45.75|45.8|46.05|46.25|45.89|44.06|44.74|45.75||45.5|45.74|46.2|45.36|44.28|43.16|44.97|46.12|45.43|45.37|46.78|48.67|49.82|50.28|51.57|52.41|52.93|53.07|52.13|52.23|52.42|51.77|51|50.97|51.27|50.82|50.73|50.42||50.41|50.35|50.57|50.69|50.06|49.32|48.5|48.76|48.49|49.18|50.77|49.02|49.78|48.82|48.4|48.61|49.32|48.22|47.91|47.95|49.04|50.07|51.03|50.23|49.89||50.09|49.87|49.33|48.99|48.69|48.23|47.79|47.3|47.7|47.6|46.97|47.23|46.7|46.96|47.41|47.06|47.18|46.68|46.64|46.06|45.71|45.51|45.44|45.65|46.82|47.01|46.32|47.19|47.05|46.17|45.56|45.25|44.08|43.1|42.43|41.84|41.88|41.49||42.23|42.31|42.64|42.34|42.29|42.12|41.73|41.49|40.9|40.96|41.09|41.27|41.4|40.82|40.36|39.82|39.51|39.36|38.97|38.5|39.08|39.76|40.17|40.61|41.07|40.43|40.17|40.29|39.76|39.28|39.54|39.28|38.49|38.65||38.37|38.31|38.62|||38.54|38.53|38.46|38.37|38.06|38.04|37.78|37.93|37.55|37.69|37.57|37.7|38.23|38.4|37.88|37.67|38.13|37.39|37.8|38.55|38.72|39.44|39.54|39.62|40.5|41.61|41.96|41.7|41.61|41.86|41.48|41.62|41.77|42.89|42.85|42.09|40.64|40.66|41.31|41.51|40.97|41.36|41.03|41.6|41.88|41.64|41.88|42.33|42.07|42.15|42.59|42.4|41.91|41.29||41.06|40.36|39.94|40.19|40.64|40.49|40.15|39.79|40.17|40.32|39.79|39.8|40.1|39.77|39.43|40.08|40.37|40.34|39.58|39.52|38.86
09004|24468|/equities/primo-water-corp?cid=24468|TSX||17.63|18.13|18.07|18.26|18.15|18.55|18.69|18.27|18.45|18.34|18.08|17.71|16.48|15.7|16.41|16.42|16.78|16.72|16.78||16.9|17.02|16.79|16.79|16.69|16.6|16.82|16.98|16.97|16.94|16.92|16.8|16.94|17.14|17.07|17.43|17.38|17.61|17.91|17.53||17.19|17.38|17.2|17.62|17.52|17.07|16.49|16.31|16.77|16.46|16.4|16.91|16.79|16.87|17.41|18.1|18.09|18.19|18.15|18.22|18.2|18.03|18.13|18.59|18.31|18.25|18.09|17.79||17.53|17.29|17.95|18.3|18.25|18.25|18.04|17.83|18.27|18.25|18.37|18.45|18.83|18.48|18.62|18.79|19.19|18.68|18.62|19.01|18.64|18.45|18.51|18.48|18.28||18.29|18.39|18.21|18.23|17.9|18.15|17.83|17.66|18.09|18.07|17.8|17.79|18.04|17.61|17.59|17.74|17.84|18.15|18.19|18.38|18.01|17.98|17.33|17.44|17.41|17.78|18.37|17.58|17.52|18.67|18.48|18.53|18.01|18.43|18.95|19.18|19.47|19.58||19.92|19.92|20.14|20.29|20.34|20.64|20.56|20.48|20.7|20.47|20.24|20.71|21.21|21.51|21.21|21.74|20.77|21.23|21.29|21.63|21.43|21.25|21.7|21.76|21.61|21.62|21.85|21.58|21.9|21.83|21.94|22.21|22.32|22.4||22.32|22.45|22.67|||22.5|22.35|22.3|22.33|21.95|22.2|22.38|22.35|22.07|21.82|21.68|21.65|21.94|22.18|21.86|20.87|20.91|20.57|21.23|22|22.24|22.66|22.77|22.89|23.3|23.49|23.59|24.17|24.64|24.43|24.43|24.31|23.62|23.8|23.41|23.71|23.17|20.71|20.02|20.03|19.7|19.69|19.49|19.74|19.79|19.73|19.57|19.78|19.82|19.57|19.74|19.85|19.92|20.07||20.23|20.49|20.11|20.16|20.35|20.61|19.95|20.21|20.11|20.36|20.31|20.97|20.87|21.04|21|21.23|21.44|21.63|21.88|21.74|21.74
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||90.64|91.44|91.18|91.75|92.43|91.61|91.97|91.33|90.9|91.72|91.08|89.35|89.96|90.07|88.76|87.52|93.41|92.14|91.59||92.3|90.62|89.3|88.98|88.84|89.4|87.56|86.57|88.52|87.25|88.29|87.54|78.31|86.38|85.22|85.19|84.69|85.64|84.04|86.27||83.75|82.11|80.56|80.48|79.6|78.57|77.31|77.97|78.1|77.52|76.26|78.67|78.53|77.52|76.38|76.93|75.71|77.32|77.08|76.71|77.42|76.15|76.13|76.17|76.31|76.04|75.93|75.96||77.07|77.58|78.27|79.1|79.76|79.96|76.82|75.79|74.41|66.31|67.42|67.63|69.05|68.45|68.44|70.76|72.17|71.13|70.1|71.84|70.51|71.27|71.6|70.55|69.27||70.15|71.73|72.1|73.05|73.13|73.54|73.98|74.86|75.12|74.12|73.84|74.12|75.06|73.98|73.43|73.65|73.97|74.35|74.84|75.75|76.09|74.46|73.72|72.98|72.96|73.72|73.8|72.58|72.76|72.71|71.54|71.05|68.97|66.43|66.3|66.63|64.33|66.08||65.43|72.88|73.54|74|73.08|73.2|74.72|79.44|77.77|76.38|77.24|77.38|78.41|78.3|77.48|75.72|73.74|75.26|75.86|78.03|76.66|78.4|78.01|76.84|78.33|77.67|77.98|77.07|76.16|76.5|75.57|77.35|77.53|77.75||77.41|78.04|78.69|||77.9|78.4|77.88|78.78|77.84|80.72|81.02|81.44|81.92|84.58|85.88|86.65|88.97|89.59|88.8|87.92|88.3|85.71|86.71|88.66|88.28|89|89.14|88.85|89.55|92|91.66|91.32|91.19|89.51|89.05|88.42|88.17|87.91|87.98|92.67|85.66|84.23|84.8|84.6|84.59|83.85|83.21|84|84.91|83.56|83.27|82.97|84.1|83.5|82.56|81.82|80.74|79.32||79.45|80.71|79.23|79.8|78.14|77.85|78.16|78.4|77.18|78.52|78.43|79.15|79.7|78.37|78.7|78.57|79.85|80.72|80.26|80.66|82.31
09006|24514|/equities/calloway-reit|TSX||28.66|28.83|28.64|28.66|29.01|29.41|29.4|29.36|29.75|30.09|30.22|30.1|29.81|29.59|29.41|29|29.08|29.02|28.67||29.22|28.89|28.58|28.73|28.83|28.4|28.17|28.31|28.38|27.66|27.25|27.18|27.8|27.98|27.83|27.81|27.81|27.57|27.54|27.5||27.49|27.42|27.69|27.55|27.36|27|27.04|27.33|27.06|26.56|26.4|27.65|27.17|27.47|28.51|28.67|28.84|28.98|29.1|29.39|29.46|29.3|29.42|29.26|29.4|28.92|28.95|28.87||28.89|29.05|29.26|29.62|29.31|29.18|28.49|28.3|28.11|28.66|29.53|30|30.4|29.98|29.98|31.29|32.02|31.66|31.55|32.05|32.35|32.56|32.86|32.94|32.4||32.38|32.39|32.13|32.4|32.62|32.2|32.28|32.65|32.67|32.97|32.83|33.06|33.37|32.98|33.04|32.78|33.05|33.34|33.03|33.22|33.14|32.65|32.41|32.4|32.93|32.51|32.15|31.72|31.89|32.14|32.19|32.06|31.92|31.81|31.98|31.63|31.87|31.62||31.43|31.43|31.37|31.05|30.53|30.67|30.78|30.83|30.62|30.48|30.49|30.62|30.88|30.86|30.74|30.64|30.32|30.32|30.03|30.14|30.81|31.39|31.5|31.86|31.62|31.53|31.83|31.72|31.76|31.56|31.63|31.49|31.37|31.9||32.19|32.11|32.18|||31.74|31.7|31.66|31.48|30.77|31.63|31.09|31.1|30.82|31.05|30.92|30.96|31.14|31.01|30.96|30.28|30.3|29.62|29.82|31|31.02|31.98|31.72|31.35|31.46|31.82|31.98|32.01|32.14|32.16|32.26|32.16|32.15|32.21|32.08|32.32|31.85|31.64|31.25|31.29|31.19|31.34|31.48|31.49|31.51|31.42|31.33|31.44|31.23|30.93|30.83|30.81|30.85|30.46||30.26|30.19|29.9|29.91|29.85|29.92|29.66|29.91|29.91|30.46|30.54|30.67|30.72|30.63|30.21|30.77|30.63|30.61|30.32|30.39|30.24
09007|976225|/equities/teck-resources-ltd-a|TSX||49.25|49.3|48|48|45.56|46.5|46.5|45.81|46.55|45.61|46.21|44.15|42.5|41.3|41.75|39.56|37.76|37.4|40||39.7|37|34.76|34.3|35.4|35|35.93|35.25|36.65|36.5|37.195|35.25|36.5|35.49|34.61|36.6|38.5|37|38.2|39.19||39.71|42|42.9|42.75|42.45|42.75|46.77|50|50|48.49|50.5|52.5|51.58|50.61|54.56|57.25|57.91|57.49|56.5|56.5|57.6|54.12|56|57.56|57|55.35|54.63|55.5||54.72|54.71|51.5|53.5|52.48|53.5|49.75|50.58|51.99|54|56.09|57.73|58.98|56.67|55.99|55.5|57.35|55.25|51|50.51|54.6|58.95|60.5|61.11|62.7||58.51|59.25|55.4|55.83|57|55.61|54|54.6|55.41|55.57|54.4|54.37|53|53.75|52.4|53.5|54.5|53.73|55|52.46|52.28|51.5|50.2|52|56.48|55|52.85|52.42|53.4|54.41|52.96|51.09|49.85|48|48.35|48.48|48.48|47.6||48.53|48.9|48.88|47.57|48|49.1|48|47.25|46|45.75|44.4|43.03|42.9|42.6|41.7|42|43.5|42.75|41.34|41.5|41.73|43|44.45|43.38|43.5|43.65|43.11|43.43|41.69|40.3|39.5|38.5|39.8|38.5||38.2|37.95|37.66|||37.31|37.9|38.2|37.7|36.56||37.9|37.23|37.48|37||37.83|38|38|37.94|37.02|37.99|38|37.4|37.38|37.91|37.87|38.36|36.98|36.3|36.91|37.06|38.25|39.11|38.13|38.63|39.42|36.91|37.82|38.5|38.19|38.14|37.43|37.25|39.1|38.6|38.2|38|38.27|38.25|38|37.51|38.02|39.9|39.75|40|39.1|38.6|38.1||37|35.74|35.06|37.4|36.75|36.5|36.84|36.1|35.2|35.86|36.01|36.53|34.99|34.49|34.4|36.5|37.8|37.9|37.44|36|36.65
09008|24662|/equities/telus-corp|TSX||30.1|30.36|30.1|30.1|30.38|30.74|30.26|30.27|30.31|30.1|30.11|29.83|29.45|29.22|29.13|28.92|28.93|28.94|29.13||29.48|29.4|29|28.9|28.97|28.9|28.82|28.8|28.8|28.54|28.61|28.79|28.86|28.82|28.98|28.79|28.92|28.92|28.85|28.58||28.67|28.83|28.57|29.05|28.89|28.47|28.47|28.8|28.79|28.69|27.62|29.36|29.3|29.91|30.36|30.7|31.25|31.85|31.68|31.56|31.77|31.41|31.65|31.85|31.49|31.3|31.41|31.36||31.1|30.64|31.35|31.75|31.85|31.35|30.99|31.08|31.36|31.81|32.28|31.63|32.06|32|31.88|32.14|32.75|32.67|32.78|33.31|33.32|33.71|33.91|33.58|33.54||33.71|33.45|33.43|33.96|34.42|34.28|33.88|33.53|33.26|33.31|32.66|32.26|32.23|32.09|32.12|32.12|32.04|32.23|32.31|32.29|32.58|32.66|32.52|32.71|33.33|33.24|33.46|33.08|33.58|33.5|32.8|32.46|32.02|32.01|32.34|31.96|31.62|32.05||32.13|31.92|31.8|31.91|31.71|31.57|31.4|31.04|30.66|30.62|30.82|30.61|30.26|29.93|29.91|29.89|29.54|29.52|29.53|29.25|29.4|29.6|29.76|29.94|29.85|29.82|29.79|29.63|29.62|29.48|29.66|29.8|29.76|29.76||29.79|29.8|29.86|||29.52|29.74|29.86|29.71|29.73|29.55|29.37|29.31|29.23|29.29|29.4|29.06|29.53|29.91|29.81|29.53|29.45|29.29|29.2|29.49|29.36|29.66|29.52|29.22|29.09|29.13|29.03|28.89|28.87|28.88|29.02|28.96|29.24|29.23|29.14|28.95|28.31|28.28|28.35|28.39|28.39|28.41|28.18|28.08|28.04|27.87|27.79|27.8|27.84|27.9|27.96|27.9|27.59|27.4||27.61|27.69|27.64|27.66|27.63|27.8|27.84|27.86|28.08|28.44|28.67|28.74|28.72|28.71|28.53|28.72|28.76|28.74|28.97|29.26|29.25
09009|24663|/equities/transalta|TSX||12.97|13.06|12.89|12.65|12.85|12.89|12.85|12.78|12.89|12.89|12.73|12.74|12.58|13.35|13.55|13.79|14.61|14.36|14.56||14.66|14.59|14.42|14.45|14.46|14.48|14.75|14.94|15.07|15.1|15.07|15.01|14.95|15.02|14.94|15.08|14.83|14.77|14.73|14.92||14.69|14.8|14.63|14.37|14.15|14.04|13.91|13.53|13.33|13.62|14.22|14.52|14.73|14.53|14.42|14.48|14.46|14.43|14.4|14.5|14.45|14.48|14.42|14.43|14.59|14.44|14.3|14.56||14.43|14.51|14.36|14.52|14.08|14.05|13.87|14.16|14.19|14.2|14.19|13.77|13.9|13.54|13.5|13.78|13.93|13.76|13.88|13.9|13.89|13.82|13.74|13.84|14.03||13.6|13.59|13.58|13.51|13.48|13.57|13.56|13.07|12.9|12.99|12.94|12.57|12.6|12.31|12.15|12|12.08|12.09|12.52|12.57|12.63|12.63|12.65|12.34|12.52|12.63|12.68|12.74|12.62|12.52|12.36|12.32|12.61|12.87|12.7|12.97|13.1|13.11||13.08|13.18|13.19|13.3|13.36|13.32|13.53|13.65|13.62|13.59|13.6|13.65|13.68|13.75|13.79|13.63|13.41|13.32|13.1|13.31|13.35|13.47|13.36|13.02|12.91|12.9|13.09|13.34|12.89|13.68|13.9|13.71|13.59|13.84||14.05|13.89|14|||14.11|14.22|14.26|13.98|13.73|13.71|13.45|13.3|13.24|13.41|13.45|13.6|13.62|13.57|13.35|13.16|13.22|13.24|12.99|13.18|13.27|13.19|13.3|13.34|13.54|13.8|13.65|13.7|13.74|13.47|13.52|13.72|13.84|14.46|13.83|13.95|13.79|13.69|13.72|13.86|13.88|13.96|14.07|13.98|14|14.24|14.34|14.2|13.82|13.88|13.92|13.98|13.88|13.63||13.75|13.88|13.69|13.43|13.35|13.31|13.38|13|12.92|13.08|13.05|13.02|13|13.04|12.83|12.8|12.83|12.82|12.61|12.73|12.69
09010|24665|/equities/transcontinental-inc|TSX||16.66|16.94|16.77|16.66|16.43|17.01|17.41|17.02|17.52|17.04|17.19|16.68|16.46|15.8|16.17|16.02|16.46|16.29|15.94||16.24|16.09|16.15|15.91|16.22|15.84|15.99|15.81|15.7|15.06|14.95|14.79|15.13|15.15|15.09|15.47|15.57|15.3|14.88|15.01||15.31|15.92|15.76|16.25|16.15|15.46|15.36|15.88|15.96|15.7|15.77|16.25|15.86|15.77|15.81|16.03|16.27|15.91|15.95|15.76|16.46|16.31|16.14|16.08|15.91|15.71|15.49|15.36||15.3|15.49|15.62|16.16|15.76|15.33|14.71|14.75|15.13|15.28|15.32|15.52|16.2|16.12|16.04|16.08|16.28|16.03|16.24|16.41|16.37|15.96|17.4|17.37|16.95||16.99|17.1|17.05|17.45|17.5|17.27|17.21|17.4|17.5|17.34|17.47|17.68|17.78|17.35|17.59|17.74|17.95|18.42|18.34|18.3|17.92|17.99|17.76|17.89|18.06|18.34|18.5|18.39|20.22|20.66|20.71|20.08|19.72|20.45|20.26|19.72|19.83|20.09||20.41|20.34|20.65|20.59|20.5|20.79|21.08|21.28|21.22|20.77|20.76|20.94|20.87|21.38|21.1|21.16|20.42|20.48|20.14|20.01|20.24|20.49|20.83|20.58|20.49|20.26|20.32|19.92|20.31|20.12|20.17|19.3|19.4|20.1||20.31|20.27|20.2|||19.83|19.89|19.94|19.78|19.42|20.06|19.98|19.59|19.57|19.58|19.67|19.93|19.31|19.31|19.12|18.79|18.69|18.28|18.61|19.02|18.97|19.31|19.07|18.94|18.7|18.91|19|19.14|19.92|20.03|20.48|19.89|19.79|19.93|19.98|19.86|19.96|20.07|19.76|19.77|19.6|19.46|19.47|19.71|19.78|19.71|19.77|19.72|19.56|19.54|19.74|19.7|19.66|19.54||19.72|19.72|19.71|19.9|19.8|20.02|20.12|20.34|20.32|20.63|20.64|20.62|20.75|20.5|20.62|20.93|21.32|21.48|21.5|21.81|22.15
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||56.82|58.89|59.29|58.2|57.8|56.82|57.13|56.34|58.42|58.65|59.05|57.35|58.68|57.88|57.9|56.21|56.28|54.71|54.37||55.06|53.89|50.66|50.88|49.32|52|53.25|52.86|55.3|55.43|55.53|56.35|58.06|57.16|58.41|58.53|58.77|58.98|59.36|61.65||58.92|61.63|62.53|64.5|63.44|62.56|65.37|66.45|65.46|66.09|66.57|63.45|62.89|65.17|68.98|65.19|66.63|67.02|67.14|68.25|69.74|67.28|67.04|69.18|68.75|68.53|70.21|70.5||69.14|69.24|65.59|66.74|66.38|65.44|65.98|68.95|69.67|70.33|73.91|74.48|75.93|74.2|74.03|74.78|71.52|70.73|71.78|73.14|75.86|77.65|81.1|80.92|82.95||83.01|82.48|82.02|80.66|81.85|79.27|78.64|78.4|79.13|79.14|76.5|77.02|75.74|75.64|77.3|77.9|78.67|77|78.63|76.04|77.12|75.72|76.26|76.3|78.22|79.26|78.71|78.62|74.7|71.89|66.96|66.5|67.4|64.03|65.83|66.57|69.83|68.48||70.09|71.35|66.31|65.8|66.77|63.46|60.03|62.65|62.86|62.36|61.46|61.11|61.59|60.74|60.71|59.04|59.49|61.51|63.57|63.56|64|65.54|67.9|62.98|64.47|64.51|64.79|65.73|65.17|65.37|63.38|63.63|66.41|67.06||67.19|67.02|65.49|||66.45|66.05|67.18|67.33|66.6|65.01|65.39|62.83|63.37|62.51|60.65|61.42|62.97|62.69|62.81|62.17|61.26|61.6|63.68|64.6|65.45|65.34|65.42|65.92|67.21|68.76|70.28|71.93|70.79|71.81|71.59|71.69|71.45|69.06|66.71|66.69|65.03|65.19|64.77|65.75|65.69|68.34|70.11|70.95|71.66|70.67|70.69|70.62|70.16|70.14|71.09|71.8|71.01|68.65||67.29|67.4|67.06|66.15|65.51|64.46|65.71|65.22|63.03|63.81|64.09|64.74|67.01|67.7|67.92|67.82|68.25|70.66|70.73|70.25|69.95
09012|24480|/equities/b2gold?cid=24480|TSX||4.23|4.39|4.39|4.31|4.24|4.26|4.33|4.27|4.42|4.43|4.52|4.42|4.53|4.56|4.5|4.48|4.43|4.41|4.4||4.48|4.43|4.31|4.27|4.15|4.19|4.22|4.14|4.2|4.16|4.13|4.21|4.32|4.18|4.29|4.34|4.42|4.34|4.24|4.48||4.36|4.52|4.59|4.74|4.65|4.53|4.73|4.77|4.67|4.78|4.88|4.82|4.87|4.95|5.32|5.01|5.18|5.16|5.2|5.2|5.38|5.09|5.02|5.15|5.14|5.22|5.32|5.37||5.28|5.32|5.08|5.16|5.19|5.13|4.96|5.32|5.19|5.26|5.56|5.57|5.7|5.54|5.39|5.45|5.5|5.32|5.33|5.42|5.7|5.88|6.16|6.09|6.25||6.24|6.18|6.02|5.95|5.85|5.8|5.71|5.7|5.86|5.9|5.74|5.79|5.74|5.67|5.82|5.77|5.8|5.59|5.66|5.61|5.63|5.48|5.51|5.51|5.76|5.84|5.74|5.78|5.68|5.53|5.33|5.23|5.35|5.12|5.21|5.15|5.31|5.18||5.22|5.32|5.18|5.02|5.13|5.02|4.7|4.8|4.79|4.68|4.56|4.5|4.61|4.66|4.58|4.41|4.43|4.46|4.57|4.5|4.46|4.62|4.71|4.43|4.47|4.47|4.54|4.62|4.51|4.58|4.61|4.62|4.83|4.84||4.98|4.96|4.9|||4.93|4.93|4.88|4.87|4.85|4.81|4.84|4.59|4.62|4.71|4.71|4.73|4.9|4.79|4.81|4.78|4.76|4.83|5.06|5.12|5.09|5.22|5.29|5.31|5.46|5.57|5.63|5.75|5.57|5.61|5.64|5.85|5.62|5.47|5.4|5.43|5.28|5.24|5.15|5.19|5.11|5.34|5.46|5.56|5.51|5.37|5.25|5.23|5.11|4.88|4.88|4.92|4.86|4.55||4.54|4.59|4.56|4.38|4.41|4.29|4.33|4.22|4.34|4.35|4.35|4.36|4.56|4.59|4.65|4.63|4.63|4.85|4.85|4.78|4.65
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||10.41|10.89|10.42|9.57|9.51|9.78|10.62|10.77|10.99|11.32|11.45|11.03|11.39|10.83|11.4|11.38|11.21|10.65|10.55||10.28|10.32|9.07|8.51|8.93|9.04|9.4|9.41|9.2|8.93|8.21|8.78|8.94|8.81|8.86|9.46|9.38|8.6|8.4|8.13||8.13|8.11|8.31|8.68|8.84|8.79|8.39|8.36|8.31|8.05|7.57|8.05|7.55|7.69|8.64|8.89|9.37|9.5|9.5|9.2|9.53|8.98|9.16|10.12|9.96|9.39|8.78|8.44||9.3|9.5|8.91|8.98|8.47|8.87|8.16|7.87|8.64|8.97|10.05|10.69|11.67|11.1|10.95|10.67|10.81|10.65|11.02|11.57|11.25|11.57|12.46|13.09|12.51||12.81|13.2|13.11|13.61|13.4|13.98|14.01|14.9|15.5|14.45|14.55|14.8|15.35|14.52|14.67|15.38|15.22|14.81|14.43|14.77|14.55|13.95|13.11|12.95|13.98|14.78|14.92|14.9|13.05|12.36|13.1|13.87|14.02|14.5|12.45|12.28|11.28|11.59||12.26|12.66|13.26|13.08|11.81|11.83|12.12|12.49|11.92|11.78|12.41|12.03|12.73|13.58|13.26|11.75|11.39|12.02|12|12.39|12.39|13.14|13.07|13.38|14.14|13.8|13.85|14.06|14.22|14.11|14.74|15.14|15.33|15.98||15.89|16.13|15.31|||16.04|16.25|16.06|16.17|15.59|16.67|16.08|16.33|15.89|16.77|16.71|17.1|18.28|18.04|17.32|16.96|17.94|18.05|19.45|19.57|19.38|20.15|20.14|19.83|20.39|20.58|20.27|21.02|22.43|22.31|22.94|22.58|21.23|21.03|24.08|22.1|22.76|22.73|22.75|23.61|22.43|21.84|20|19.82|20.42|19.35|20.19|20.46|20.6|19.7|19.5|19.44|20.05|18.63||17.01|17.01|16.45|16.63|16.67|17.75|17.78|17.56|18.25|19.18|18.64|19.7|19.84|19.32|19.31|20.19|19.2|19.17|19.69|19.65|19.35
09014|24683|/equities/valeant-pharma?cid=24683|TSX||6.74|7.13|6.84|6.81|7.28|7.08|7.4|7.65|8.16|8.1|7.69|7.92|7.22|6.7|7.5|7.24|6.6|6.67|5.88||5.9|5.5|11.14|11.27|11.37|11.33|11.67|11.83|11.37|11.2|11.32|11.46|11.68|11.38|10.91|11.36|11.95|11.16|11.8|10.91||10.76|10.98|11.38|11.19|11.28|9.45|9.14|9.28|9.77|9.58|9.4|10.11|9.59|9.76|10.25|10.64|11.28|11.4|11.56|11.46|12.11|12.11|12.29|12.98|12.56|12.6|12.29|11.9||12.74|13|12.83|14.16|13.85|14|13.65|13.17|12.23|16.78|20.69|21.51|23.06|23.94|24.26|24.41|25.26|26.38|26.3|27.32|27.57|27.94|28.44|27.95|26.51||27.99|28|28.37|28.85|29.38|29.3|28.82|29.03|29.5|28.82|28.56|28.92|29.13|28.27|28.44|29.34|29.64|30.24|29.76|30.47|29.53|29.27|28.07|28.47|28.43|28.81|29.16|27.85|27.88|29.07|29.93|30.47|29.83|30.49|30.93|29.61|29.16|30.15||30.54|31.38|32.31|32.53|31.53|32.06|32.65|32.83|31.51|30.91|31.27|31.35|31.83|31.77|31.25|30.81|29.7|30.21|30.72|31.11|31.55|31.18|31.99|33.3|33.96|33.94|33.49|34.18|34.91|33.45|34.17|34.03|34.48|35.08||34.94|35.1|35.75|||35.93|35.81|35.45|34.66|33.25|32|31.59|32.17|31.47|30.95|31.01|31.46|32.11|31.87|31.05|30.45|30.04|29.49|30.32|31.79|31.8|33.31|33.07|32.97|32.43|32.89|33.01|33|33.37|33.6|33.23|33.76|33.78|34.3|35.17|34.83|33.72|33.75|32|35.27|34.69|34.02|34.29|35.36|35.93|35.52|35.4|35.4|35.21|34.75|35.31|35.19|34.74|34.71||34.74|35.05|34.75|35.34|35.23|36.11|35.32|35.87|35.9|36.27|36.51|37.29|36.27|36.14|33.44|34.77|34.92|35.55|36.4|36.92|36.1
09015|42751|/equities/brp-inc?cid=42751|TSX||94.94|100.85|100.37|100.49|100.22|102.09|103.04|103.41|104.12|103.83|100.57|99.91|100.62|95.11|95.47|95.49|94.62|94.85|94.8||97.4|94.9|91.36|90.89|92.32|90.93|91.59|90.44|89.6|87.05|85.35|83.9|85.17|84.32|84.02|86.15|86.01|81.05|82.96|82||79.22|79.27|83.03|84.73|83.98|80.9|80.82|81.44|83.28|81.15|80.14|82.93|81.19|81.3|81.28|85.5|86.32|88.9|84.9|90.15|100.58|98.61|98.32|103.01|99.9|96|92.13|89.73||88.44|88.21|93.36|101.48|101.28|102.96|99.21|95.05|97.96|96.87|103.09|103.47|107.5|106.46|106|104.07|104.01|103.99|103.22|104.8|101.88|103.3|104.57|106.3|103.34||102.19|102.98|100.4|102.17|102.44|104.84|104.36|104.31|105.59|103.67|102.36|103.61|102.5|97.32|96.84|88.57|89.12|92.31|89.83|91.06|88.7|86.62|83.73|80.39|81.66|81.14|78.75|75.32|75.97|83.07|87.66|92.48|89.32|90.84|90.98|89.67|90.35|93.29||94.07|95.61|100.38|100.14|99.92|100.53|102.58|102.6|101.51|100.48|100.29|101.73|104.2|105.6|105.65|103.5|101.1|101.66|100.44|100.33|95.7|99.37|100.91|101|102.99|102.02|103.1|103.04|103.31|102.03|104.62|107.78|105.77|109.36||110.8|110.22|111.03|||108.92|108.75|105.99|104.93|102.17|103.63|102.81|104.09|101|99.88|99.41|100.32|103.16|106.94|100.72|97.33|99.85|98.72|100.96|102.4|101.77|103.79|104.46|102.88|109.6|110.76|111.39|109.55|112.72|113.6|113.09|114.16|113.03|113.52|114.63|114.92|116.16|114.24|112.58|112.27|108.82|110.63|107.42|107.29|116.62|113.8|115.22|114.94|115.73|116.82|116.13|116.69|114.05|113.16||113.55|113.89|114.37|117.24|114.96|118.16|117.24|123.2|120.19|124.48|123.59|122.87|121.8|118.84|119.65|121|119.46|121.64|122.67|121.5|121.96
09016|1055217|/equities/cameco-corp?cid=1055217|TSX||34.74|35.22|35.02|30.47|29.55|29.27|31.71|31.62|32.78|32.33|32.51|32.4|32.54|32.36|33.27|33.33|32.03|31.66|32.36||32.98|32.74|32.2|29.8|29.46|29.07|30.03|30.7|30.49|29.38|29.17|29|27.84|27.78|28.28|28.86|28.89|27.26|27.38|28.02||27.06|28.05|29.1|29.57|29.01|27.45|27.43|28.3|27.61|26.92|27.49|29.03|28.86|29.86|32.62|33.2|34.28|33.85|31.41|31.47|32.06|30.72|30.99|32.75|32.11|31.55|30.84|30.38||30.1|29.62|29.56|30.22|28.99|28.45|26.85|27.02|28.02|27.33|30.71|31.41|33.65|33.07|32.77|33.17|33.8|33.64|33.8|34.34|35.29|35.57|39.42|38.14|38.62||39.63|39.68|39.11|38.75|38.12|38.52|35.39|35.39|35.52|36.33|36.41|35.02|34.38|35.18|35.84|36.34|36.5|36.68|36.85|34.52|34.24|31.48|31.96|33.03|34.56|35.13|34.65|32.62|30.73|29.88|31.12|31.63|31.15|31.17|28.96|28.51|26.17|26.43||25.83|26.74|27.34|27.97|27.67|28.36|28.51|28.84|25.24|25.26|25.37|24.27|25.1|25.69|24.71|24.33|23.48|24.45|25.26|25.33|25.38|26.8|27.29|27.02|28.43|28.31|28.73|29.81|29.57|29.45|29.93|28.94|30.88|30.01||27.58|27.77|28.2|||28.61|28.44|28.49|28.73|26.89|27.25|27.76|28.46|27.25|27.48|27.94|28.72|29.44|29.6|28.22|28.2|29.61|28.79|29.79|31.83|30.96|32.16|31.98|32.26|31.32|32.01|33.59|33.03|33.08|33.93|34.57|34.69|32.96|34.47|34.97|33.63|33.82|33.69|31.09|31.08|30.07|31.45|31.45|33.22|32.84|32.06|32.23|33.1|32.94|32.76|30.94|31.29|31.89|30.49||26.59|28.11|27.27|27.66|27.51|27.92|27.52|26.27|26.61|26.46|25.42|26.96|26.82|27|27.3|28.61|30.47|31.22|30.84|30.98|30.99
09017|24492|/equities/ci-financial-corp|TSX||14.18|14.81|14.63|14.5|14.58|15.2|15.73|15.58|15.92|16.08|15.8|15.07|14.67|13.97|14.44|14.43|14.69|14.73|14.52||14.76|14.63|14.44|13.74|14.44|14.75|14.78|14.66|14.26|13.88|13.67|13.45|13.52|13.6|13.9|14.19|14.24|13.72|13.69|13.59||13.67|13.83|14.04|14.29|14.32|14.08|13.96|14.18|14.35|14.06|13.93|14.63|14.26|14.29|14.95|15.42|15.69|15.81|15.8|15.75|16.04|15.7|16.01|16.17|15.85|15.77|15.24|15.16||14.68|14.67|14.8|14.89|14.2|14.97|14.32|14.68|14.82|15.26|16.11|16.37|17.01|16.72|17.01|16.75|17.23|17.08|17.28|18.07|18.13|18.62|18.75|18.64|18.26||18.34|18.41|18.41|18.71|19.17|19.2|18.47|19.24|19.72|19.5|19.86|20.43|20.51|20.13|20.41|19.95|20.05|20.65|20.21|20.53|20.5|20.36|19.38|19.47|20.14|20.12|20.2|19.75|19.9|20.21|21.38|20.97|20.41|20.75|20.93|20.43|20.71|21.58||21.8|22.42|22.82|23.29|22.69|22.97|23.31|23.58|23.44|22.95|23.2|23.45|23.86|23.92|23.59|23.17|23.11|23.12|23.61|24.09|24.89|25.4|25.65|26.06|26.09|26.01|26.21|26.08|25.98|25.44|26.51|26.6|26.77|27.15||26.44|26.71|26.83|||26.87|26.99|26.93|26.69|26.14|26.62|26.64|26.46|26.38|26.99|27.76|28.22|28.49|28.61|28.08|27.48|27.93|27.89|28.16|29.31|29.39|30.19|30.17|30.06|30.4|29.87|29.67|29.67|29.81|29.66|29.66|30.17|29.93|29.96|29.83|29.65|29.66|29.49|29.06|28.24|28.22|28.52|27.94|28.36|27.85|28.1|28.23|27.9|27.81|26.86|26.75|26.5|26.06|25.68||25.73|25.76|25.36|25.58|25.38|25.82|25.71|25.88|25.8|26.36|26.32|26.06|25.99|26.04|25.87|26.96|26.8|26.37|26.09|25.43|25.1
09018|962584|/equities/cronos?cid=962584|TSX||4.06|4.32|4.03|3.78|3.81|3.82|4.01|4.12|4.36|4.37|4.07|3.88|3.91|3.96|4.6|4.42|4.4|4.4|4.26||4.07|4.02|3.79|3.77|3.94|3.92|4.21|4.29|3.87|3.92|3.81|4.11|3.86|3.88|3.82|4.05|4.06|3.96|3.89|3.62||3.6|3.69|3.91|3.98|4.03|3.85|3.62|3.6|3.63|3.61|3.45|3.52|3.39|3.33|3.47|3.55|3.66|3.8|3.59|3.64|3.71|3.61|3.81|3.73|3.87|3.97|3.9|3.86||4.34|4.37|4.3|4.57|4.41|4.26|4.01|3.86|4.13|3.65|3.8|3.85|4.12|3.94|4.01|3.87|3.9|3.74|3.72|3.89|3.88|3.92|4|4.2|4.1||4.33|4.36|4.27|4.33|4.38|4.47|4.61|4.75|4.91|4.85|4.85|5.04|5.04|4.97|5.31|5.02|4.58|4.61|4.48|4.58|4.42|4.24|3.95|3.82|3.92|4.16|4.08|4.02|3.94|4.03|4.19|4.44|4.37|4.55|4.51|4.44|4.21|4.27||4.49|4.78|5.01|5.05|4.83|5.12|4.99|5.04|4.73|4.64|4.65|4.41|4.7|4.89|4.71|4.38|4.18|4.32|4.4|4.35|4.3|4.45|4.47|4.59|4.85|4.91|4.85|5.01|5.1|5.03|4.95|4.82|4.92|5.23||4.98|5.11|4.92|||5.55|5.47|5.39|5.54|5.31|5.6|5.1|5.29|5.23|5.36|5.41|5.68|5.81|5.71|5.51|5.34|5.66|5.4|5.79|5.68|5.88|6.1|6.11|5.93|5.94|6.21|6.13|7|7.3|7.43|7.86|7.12|6.81|7.11|8.35|6.64|6.76|6.86|6.67|6.69|6.42|6.54|6.54|6.78|6.89|6.96|7.36|7.17|7.22|6.66|6.77|6.88|6.78|6.75||6.81|7.02|6.9|6.89|6.92|7.13|7.15|7.14|7.16|7.44|7.21|7.6|7.51|7.26|7.3|7.59|7.53|7.47|7.38|7.64|7.78
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||56.8|57.32|57.19|56.64|56.07|56.25|56.04|55.22|55.47|55.16|55.55|56.56|56.04|55.95|55.8|55.35|55.61|56.71|56.63||57.51|57.35|57.17|56.49|56.49|55.41|55.29|55.49|55.55|55.12|54.13|53.85|54.02|54.3|54.72|54.67|54.51|53.83|54.02|54.37||54.36|54.74|54.73|54.33|53.85|52.97|53.35|53.59|52.94|52.71|52.98|55.01|55.64|56.74|58.18|58.65|59.23|59.55|59.27|58.93|59.02|58.16|58.43|59.35|58.78|58.59|57.81|57.56||57.17|56.94|57.02|57.54|57.24|56.56|55.58|56.06|55.92|56.45|58.47|57.23|57.53|56.3|55.92|56.06|57.1|56.16|56.08|56.18|57.07|58.29|58.54|58.57|58.29||58.27|58.27|58.32|58.31|58.71|58.13|58.35|58.12|58.25|58.08|57.55|57.79|57.68|57.53|57.79|56.91|56.62|56.8|56.95|56.46|56.47|55.82|56.23|56.31|56.66|56.77|56.51|56.54|56.67|56.9|56.33|56.07|55.26|54.76|54.08|53.13|52.91|52.67||52.55|52.75|52.79|52.61|52.79|55.56|54.55|54.44|54.33|54.99|54.72|54.5|54.59|53.99|53.74|53|52.51|52.3|51.74|50.87|51.35|52.28|52.72|52.78|52.61|52.3|52.19|52.12|51.97|51.63|51.28|50.91|50.23|49.54||49.41|49.27|49.12|||48.75|48.66|48.29|48.28|47.77|47.65|47.74|47.6|48.04|48.13|48.08|48.04|48.65|48.96|48.3|47.89|47.87|47.52|47.93|48.74|49.79|50.66|50.61|50.45|50.13|50.27|50.47|50.7|50.66|50.59|50.7|52.62|52.74|52.62|52.69|53.88|52.32|52.23|52.24|52.43|51.84|52.18|52.13|52.75|52.86|52.96|52.62|53.2|53.09|52.85|52.72|52.68|52.37|52.1||51.59|51.2|51.01|50.55|50.85|50.55|50.46|50.79|50.54|51|50.72|50.71|50.42|50.28|49.77|50.66|50.83|50.85|50.5|50.81|50.47
09020|24539|/equities/first-majestic-silver?cid=24539|TSX||9.93|10.34|10.36|9.98|9.58|9.69|10.04|9.91|10.42|10.51|10.69|10.4|10.83|10.7|10.83|10.38|10.38|9.48|9.75||9.81|9.59|9.13|8.61|8.4|8.59|8.69|9.04|9.21|9.15|8.98|9.03|9.29|8.86|8.97|9.16|9.3|8.94|8.93|9.39||9.23|9.72|9.95|10.42|10.33|9.82|10.12|10.45|10.28|10.29|10.35|10.27|9.97|10.23|11.35|10.61|11.03|10.97|11.01|11.14|11.42|10.41|10.08|10.59|10.68|10.62|10.45|10.54||10.66|10.68|10.12|10.62|10.44|10.55|9.67|10.7|10.86|11.07|12.2|12.66|13.55|13.35|13.08|13.27|13.62|13.31|13.61|14.15|14.86|15.42|16.3|16.35|17.55||17.94|17.91|17.3|17.05|16.93|16.59|16.33|16.18|16.93|17|16.43|16.66|16.71|16.72|17.26|17.45|17.48|17.32|17.65|17.39|17.61|17.1|16.98|16.47|17.06|17.49|16.35|16.91|16.05|15.55|15.03|15.19|15.53|14.27|14.38|14.55|14.81|14.58||14.85|15.35|15.04|14.61|14.41|14.26|13.42|13.65|13.69|13.36|12.63|12.51|12.8|13.12|12.91|12.17|12.17|12.92|13.27|13.16|13.87|14.61|14.85|13.21|13.37|13.43|13.67|13.94|13.63|13.21|13.06|13.06|13.57|13.96||14.07|14.07|13.78|||14.79|14.78|14.64|14.43|14.07|13.97|13.79|13.31|13.32|13.66|13.65|13.85|14.46|14.39|14.05|13.92|14.16|14.31|15.22|15.65|15.13|15.79|15.85|15.69|15.99|16.29|16.73|17.12|16.9|17.24|17.38|17.5|17.4|17.16|17.21|16.69|15.8|15.78|15.69|15.98|15.68|16.26|16.31|16.45|16.61|16.22|16.02|15.81|15.45|15.02|15.2|15.57|15.2|14.31||14.13|13.97|13.88|13.65|13.79|14.35|14.34|14.14|14.82|15.02|14.94|15.12|15.69|15.63|15.28|15.62|15.35|16.18|16.29|16.09|15.47
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||36.88|37.94|37.47|36.44|36.71|37.54|37.81|37.87|37.99|37.62|37.51|36.88|36.77|36.38|37.31|37|36.63|36.62|35.69||35.44|35.84|35.16|34.26|35.08|35.15|34.76|34.27|33.41|32.7|32.66|32.4|32.02|32.51|32.54|33.46|33.9|33.51|33.22|33.74||33.16|33.85|33.94|35.13|35.27|35|33.28|33.14|33.1|32.39|32|34.43|34.14|35.1|36.38|37.56|38.34|39.95|40.34|39.73|39.86|38.99|38.6|39.79|39.06|38|37.38|37.89||37.54|36.38|35.8|37|36.86|36.18|34.86|35.39|36.85|36.54|38.13|37.01|37.53|38.06|38.68|38.7|40.94|40.74|39.82|39.32|39.52|41.77|41.92|42.25|41.29||41.43|41.55|41|41.09|40.94|41.72|38.76|38.81|39.43|40.35|40.66|39.71|40.47|40.29|38.63|38.74|39.07|38.58|38.92|38.84|37.75|37.63|36.32|36.06|36.45|36.73|36.63|35.45|33.7|35.85|36.53|37.18|37.19|37.06|37.06|36.39|35.21|36.07||36.28|36.68|37.34|38.01|38.26|39.48|41.23|41.69|40.56|40.26|40.27|39.96|41.45|42.51|41.76|40.53|39.8|40.58|40.53|41.06|39.72|40.52|41.27|42.01|43.32|42.89|44.35|43.6|43.61|43.78|44.62|45.23|45.2|47.16||47.83|47.81|48.06|||49.01|48.66|48|47.16|45.55|45.64|45.51|46.27|46.39|46.34|46.97|47.47|48.02|48.06|48.01|47.86|48.62|47.13|49.23|51.18|50.14|50.7|51.14|50.66|49.57|50.99|52.75|51.92|50.49|48.98|49.87|48.77|49.19|48.3|48.71|49.28|51.4|51.55|51.71|51.44|50.89|50.42|49.27|51.41|51.21|51.1|50.17|49.82|49.5|48.99|48.45|48.65|49.04|49.29||48.7|49.57|49.17|47.48|46.45|47.31|47.09|47.6|47.16|47.18|47.83|47.29|47.43|47.06|45.75|46.52|45.66|45.04|46.01|47.07|47.09
09022|1055232|/equities/kinross-gold?cid=1055232|TSX||4.45|4.72|4.69|4.59|4.53|4.58|4.49|4.36|4.55|4.56|4.59|4.5|4.49|4.45|4.48|4.33|4.49|4.29|4.41||4.39|4.32|4.13|4.02|4.01|4.2|4.2|4.14|4.23|4.15|4.01|4.09|4.35|4.24|4.32|4.35|4.4|4.35|4.36|4.7||4.58|4.81|4.9|5.27|5.16|5.14|5.41|5.44|5.31|5.37|5.37|5.29|5.26|5.47|5.78|5.49|5.62|5.63|5.63|5.72|5.91|5.6|5.68|5.77|5.79|5.85|5.85|5.91||5.78|5.77|5.53|5.59|5.5|5.36|5.28|5.6|5.9|5.93|6.33|6.39|6.59|6.49|6.39|6.49|6.56|6.46|6.48|6.75|6.95|7.17|7.49|7.62|7.7||7.75|7.72|7.75|7.72|7.81|7.49|7.34|7.3|7.5|7.56|7.34|7.4|7.19|6.99|7.15|7.1|7.13|7.08|7.2|7.03|7.19|7|6.87|6.77|7.18|7.28|7.21|7.24|7.06|6.98|6.7|6.88|6.62|6.32|7.03|6.8|7.01|7.04||7.42|7.38|7.45|7.28|7.32|7.31|6.93|7.16|7.21|7.05|6.92|6.84|6.95|6.95|6.87|6.69|6.78|6.9|7.13|7.07|7.1|7.27|7.41|6.87|7.1|7|7.09|7.21|7.13|7.04|6.88|6.82|7.15|7.21||7.34|7.32|7.2|||7.16|7.15|7.19|7.18|7.2|7.16|6.9|6.47|6.53|6.68|6.77|6.69|7.45|7.52|7.58|7.49|7.45|7.46|7.58|7.7|7.71|7.83|7.87|8.04|8.32|8.43|8.57|8.77|8.59|8.79|8.69|8.54|8.06|7.77|7.8|7.73|7.5|7.46|7.39|7.39|7.44|7.73|7.91|7.95|8|7.81|7.77|7.74|7.55|7.51|7.57|7.62|7.48|7.14||7.08|7.09|7.06|6.88|6.88|6.7|6.79|6.68|6.72|6.67|6.68|6.72|6.96|7.03|6.95|6.98|7.06|7.4|7.4|7.35|7.23
09023|24990|/equities/mag-silver-corp?cid=24990|TSX||16.63|17.24|17.14|16.55|16.5|16.58|16.95|16.96|17.74|17.95|17.95|17.54|17.85|17.95|18.09|17.47|17.9|16.95|17.32||17.85|17.7|16.02|15.12|14.57|15.02|15.05|14.53|14.61|14.49|14.03|14.06|14.58|14.02|14.23|14.45|14.75|14.41|14.96|16.06||15.71|16.27|16.3|16.81|16.67|15.94|16.56|16.95|16.32|16.49|16.95|16.95|16.48|17|18.88|17.8|18.43|18.57|18.8|18.97|19.68|17.95|17.88|18.83|18.92|18.86|18.88|18.97||18.51|18.54|17.02|17.46|16.92|17.3|16.27|17.03|16.67|16.78|18.93|19.08|19.95|19.13|18.68|18.94|19.21|18|18.11|19.02|19.75|20.71|21.81|21.79|22.53||22.75|22.62|22.01|21.63|21.37|20.61|20.19|20.2|21|20.99|20.24|20.17|19.83|19.86|21.25|21.38|21.38|20.81|21.23|19.91|22.31|21.86|21.99|21.49|22.54|23.6|23.77|23.7|23.27|22.52|22.05|21.88|22.25|21.52|21.43|21.11|21.33|20.09||20.09|20.66|20.3|20.13|20.16|19.63|18.8|18.78|18.69|18.49|17.57|17.46|18.1|18.03|17.26|17.03|17.31|18.1|18.46|18.47|18.92|20.5|20.77|19.31|18.92|18.82|19.06|19.57|19.16|18.65|18.52|18.57|19.26|19.73||19.83|19.74|19.34|||21.42|21.46|21.48|21.26|21.03|20.79|20.65|19.05|19.28|19.3|18.76|19.08|19.73|19.69|19.47|19.43|19.63|19.93|21.26|20.81|20.85|21.54|21.8|21.86|22.93|23.54|24.48|25.06|25.17|26.08|26.32|26.44|25.93|26.02|26.06|25.82|25.23|25.21|24.91|24.7|24.65|24.4|24.7|24.46|23.98|23.14|22.94|23.14|21.95|21.25|21.81|22.06|21.71|20.61||20.27|20.23|19.93|19.6|20.01|20.51|20.51|19.88|21.1|20.63|20.6|20.84|21.45|21.45|21.47|22.1|22.82|24.12|24|23.68|22.69
09024|24586|/equities/magna-international?cid=24586|TSX||76.89|78.87|77.33|76.57|75.54|80.78|81.62|80.81|83.17|83.19|83.37|82.65|81.94|79.14|80.28|79.24|79.74|83.19|81.47||81.77|81.73|79.67|77.7|79.12|78.88|79.51|78.72|78|73.57|72.83|71.17|71.87|73.83|71.02|72.88|73.14|68.95|71.45|70.45||70.68|73.27|74.63|74.91|74.61|73.1|72.85|73.66|73.69|71.51|70.66|76.85|74.15|74.39|78.33|81.97|83.53|83.1|84.03|80.52|83.35|81.43|82.08|82.73|81.38|80.12|78.9|77.4||78.86|80.35|79.25|81.1|76.99|78.29|74.02|73.33|74.77|74.95|77.02|76.91|79.99|78.81|78.21|77.42|79.92|78.2|76.12|79.43|78.2|80.29|80.99|80.2|77.28||76.59|77.35|76.74|77.19|77|77.2|76.92|78.02|80.57|80.45|80.26|80.97|83.28|79.82|79.21|80.01|79.32|80.72|78.63|79.05|77.4|77.37|74.51|73.17|74.05|76.01|76.24|73.34|73.38|79.48|84.35|88.58|86.74|94.17|96.66|94.08|95.77|95.7||98.78|99.37|101.19|101.4|97.55|96.51|103.05|104.75|102.58|101.51|101.53|102.32|104.55|103.71|102.41|99.21|100.38|101.2|98.44|99.12|98.52|100.91|105.99|111.01|112.17|111.74|111.85|108.18|107.49|108.18|108.16|108.73|108.64|109.06||102.35|102.39|102.25|||102.05|101.85|100.43|99.98|97.9|99.68|99.13|99.74|99.07|99.28|101.56|100.86|101.99|102.41|101.3|98.91|100.61|96.47|95.75|100.37|102.44|104.79|104.49|106.11|107.08|108.54|110.67|110.77|110.95|110.81|108.48|106.26|104.24|104.51|106.21|103.56|104.52|103.98|102.1|102.16|100.67|99.73|98.24|98.9|99.77|99.23|102.83|104.19|102.59|103.32|106.58|105.09|104.74|104.78||103.46|102.76|97.97|99.7|97.45|97.05|95.32|96.83|97.03|99.19|97.71|98.51|96.86|95.01|95.09|96.8|96.72|101.49|100.14|99.89|100.41
09025|24598|/equities/new-gold-inc?cid=24598|TSX||0.89|0.93|0.92|0.89|0.91|0.89|0.96|0.94|1.02|1.01|1.06|1|1.02|1.03|1.05|1.05|1.06|0.98|1.06||1.05|1.05|0.97|0.94|0.9|0.92|0.92|0.9|0.92|0.91|0.91|0.98|1.04|0.92|1.25|1.33|1.41|1.45|1.41|1.48||1.37|1.46|1.53|1.62|1.54|1.48|1.55|1.6|1.53|1.54|1.56|1.58|1.55|1.59|1.77|1.64|1.7|1.68|1.7|1.74|1.81|1.69|1.64|1.71|1.68|1.75|1.71|1.76||1.71|1.73|1.66|1.68|1.67|1.62|1.52|1.62|1.66|1.61|1.76|1.78|1.89|1.84|1.79|1.87|1.9|1.83|1.85|1.96|2.07|2.15|2.31|2.31|2.4||2.39|2.34|2.31|2.31|2.28|2.25|2.18|2.18|2.3|2.31|2.27|2.27|2.28|2.19|2.32|2.32|2.33|2.25|2.33|2.28|2.29|2.16|2.14|2.16|2.37|2.41|2.37|2.37|2.23|2.25|2.17|2.18|2.24|2.19|2.18|2.1|2.11|2.43||2.51|2.56|2.44|2.4|2.4|2.4|2.21|2.18|2.17|2.18|2.01|1.97|2|2.03|2.01|1.95|1.95|2.06|2.17|2.09|2.04|2.17|2.25|2.04|2.03|2.04|2.08|2.13|2.01|1.92|1.89|1.85|1.89|1.93||1.89|1.94|1.89|||1.93|1.93|1.88|1.81|1.77|1.76|1.74|1.7|1.77|1.83|1.82|1.85|1.91|1.87|1.85|1.76|1.77|1.79|1.86|1.81|1.88|1.87|1.89|1.97|1.98|2.02|2.15|2.24|2.19|2.19|2.22|2.02|1.99|1.97|1.89|1.9|1.78|1.8|1.83|1.79|1.74|1.75|1.79|1.82|1.82|1.75|1.71|1.71|1.67|1.62|1.69|1.75|1.7|1.64||1.51|1.48|1.49|1.46|1.45|1.38|1.34|1.32|1.35|1.4|1.4|1.42|1.44|1.44|1.5|1.54|1.46|1.49|1.53|1.56|1.51
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||6.22|6.76|6.75|6.49|6.35|6.31|6.34|6.28|6.33|6.32|6.39|6.16|6.31|6.29|6.31|6.15|6.2|5.92|6.06||6.24|6.16|6|5.9|5.85|5.8|5.83|5.71|5.86|5.83|5.81|5.86|5.97|5.77|5.77|5.82|5.83|5.8|6.02|6.23||6.15|6.87|7.02|7.29|7.45|7.07|7.13|7.18|7.03|7.07|7.14|6.97|6.86|6.95|7.57|7.07|7.28|7.36|7.31|7.51|7.74|7.17|7.09|7.37|7.34|7.29|7.3|7.45||7.29|7.34|7.04|7.06|7.06|7.12|7.04|7.14|7.11|7.06|7.43|7.57|8.13|8.04|7.84|8.01|8.33|8.14|8.61|9|9.47|9.53|9.65|9.66|9.93||10.32|10.2|9.92|9.82|9.89|9.76|9.71|9.66|9.95|9.96|9.63|9.61|9.53|9.5|9.64|9.72|9.75|9.7|9.92|9.89|10|9.77|10.06|9.66|9.79|9.94|9.82|9.9|9.64|9.49|9.12|9.23|9.26|8.87|8.98|8.84|9.08|8.87||8.95|9.18|8.79|8.59|8.66|8.56|8.12|8.35|8.42|8.2|7.95|7.94|8.11|8.41|8.38|7.85|7.83|8.17|8.61|8.41|8.61|8.82|9.06|8.35|8.19|8.22|8.3|8.31|8.2|8.15|8.06|8.09|8.49|8.62||8.67|8.58|8.64|||8.92|8.84|8.89|8.89|8.68|8.81|8.79|8.48|8.83|9.16|8.78|8.74|8.88|8.83|8.8|8.48|8.52|8.46|8.66|8.87|8.97|9.3|9.36|9.27|9.57|9.66|9.8|9.99|9.92|10.09|10.25|10.31|9.94|9.9|9.64|9.66|9.24|9.25|9.02|9.02|9.04|9.43|9.66|9.62|9.68|9.47|9.52|9.43|9.29|9.17|9.45|9.56|9.61|9.24||9.1|9.31|9.44|9.1|8.94|8.64|8.72|8.37|8.49|8.35|8.41|8.45|8.66|8.6|8.63|8.68|8.83|9.03|9.07|9.06|8.84
09027|1057244|/equities/nutrien?cid=1057244|TSX||130.88|131.43|127.64|124.74|119.54|117.41|118.86|118.27|117.43|115.37|117.91|115.62|115.46|113.81|109.99|108.39|106.1|105.3|105.73||109.62|107|107.06|106.35|105.32|101.17|101.98|102.89|100.95|97.22|95.39|94.23|98.08|96.92|98.48|98.83|99.89|96.71|97.37|102.35||102.51|106.16|109|107.81|103.45|102.54|111.71|111.5|112.05|108.18|110.27|113.39|113|108.61|110.41|113.31|110.89|112.1|116.03|117.75|120.6|119.59|123.61|119.39|121.57|122.53|125.94|127.22||124.54|129.85|130.72|133.55|130.25|127.88|124.43|126.17|122.81|120.85|133.68|132.84|136.67|135.5|127.83|126.24|129.7|129.63|126.81|126.71|132.07|135.78|141.37|143.04|144.47||141.34|137.92|137.57|136.13|133.27|131.33|126.79|126.41|128.33|129.8|129.22|127.41|126.51|133.56|135.12|133.89|132.49|131.33|132.39|125.06|124|119.1|124.43|127.12|129.22|130.16|121.75|122.22|127.33|120.92|113.73|111.11|108.23|109.01|103.17|99.19|95.73|96.7||96.69|98.03|95.28|94.73|93.43|97.21|96.47|95.28|94.41|91.97|92.38|91.5|93.51|92.79|88.78|87.58|88.31|88.75|87.95|88.01|89.17|90.1|92.31|92.87|91.61|90.31|88.87|90.39|88.05|86.94|87.47|88.14|89.32|91.25||95.08|95.08|97.3|||96.24|96.03|95.22|93.24|90.13|91.26|91.18|91.13|89.13|88.91|89.45|88.31|89.39|88.83|87.72|86.69|86.32|84.56|84.68|87.26|86.7|88.81|88.28|88.14|88.3|85.88|86.98|85.25|85.12|86.24|85.64|85.99|84.57|85.24|85.83|83.32|83.71|84.53|84.01|88.43|86.5|86.6|86.36|87.05|87.46|86.69|86.55|88.48|88.78|88.45|88.24|88.65|87.72|87.99||87.52|87.16|85.59|85.91|85.25|84.91|82.21|82.85|82.89|83.62|82.22|81.7|80.52|79.65|79.04|80.45|80.12|80.15|77.42|78.79|78.56
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||20.69|21.53|21.47|21.14|20.87|20.92|21.72|21.61|22.57|22.91|23.17|22.73|27|26.95|26.77|26.43|26.55|25.17|25.83||26.06|25.76|24.82|24.14|23.52|24.26|24.47|23.24|24.05|23.95|23.79|23.92|24.25|23.79|24.24|24.49|24.86|24.51|24.36|26.16||25.29|26.46|26.85|27.59|27.18|26.66|27.16|27.7|27.79|27.36|28|27.55|27.05|27.67|29.9|28.06|28.97|29.09|29.2|29.68|30.18|27.96|27.82|28.82|28.89|28.92|28.65|28.82||28.62|28.91|27.36|28.3|27.94|27.96|27.38|28.52|28.62|29.06|31.34|31.69|32.96|32.32|31.43|31.85|32.13|31.25|31.63|32.42|33.6|34.37|36.45|36.17|37.43||37.69|37.62|36.81|36.39|35.96|34.81|34.18|34.1|35.02|35.15|34.12|34.34|34.12|33.57|35.23|35.46|35.03|34.66|35.12|34.87|34.88|34.2|33.9|33.28|34.85|35.35|34.45|35.07|34.1|33.8|32.52|32.3|32.82|29.98|29.59|30.09|31|29.99||30.5|31.26|30.83|30.4|30.5|30.39|28.61|29.18|29.31|28.64|27.2|26.9|27.59|28.29|27.51|26.98|27.38|28.55|29.6|29.11|29.56|30.76|31.16|28.46|28.69|28.84|29.37|29.91|29.72|29.15|28.43|28.74|30.09|30.83||31.56|31.91|31.44|||32.14|32.05|31.95|31.78|31.19|31.45|30.51|28.33|28.69|29.68|29.76|30.37|31.37|30.88|30.78|30.42|30.57|30.81|32.63|32.62|32.66|33.56|33.42|33.19|33.01|33.91|34.5|35.04|34.67|34.79|34.81|34.96|33.56|33.34|32.92|32.36|31.33|31.95|31.69|31.99|31.67|32.39|32.69|32.72|32.89|32.21|31.89|31.91|31.3|30.63|31.17|31.65|31.19|30.28||29.92|29.97|29.87|29|29.35|29.33|29.49|29.29|30.06|29.84|29.66|29.92|30.98|31.1|31.01|31.04|31.25|32.67|32.97|32.71|31.87
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||77.1|78.5|77.94|76.04|76.55|76.81|77.34|77.94|78.08|78.11|77.22|77.07|76.56|76.31|76.21|77.05|75.97|70.58|70.59||68.65|68.07|66.69|65.53|65.97|67.27|68.12|68.46|68.75|67.02|67.91|67.07|67.13|66.53|67|67.44|67.13|66.9|67.41|65.76||64.57|64.01|63.17|64.79|64.16|63.18|62.12|62.37|62.75|62.27|60.72|62.71|62.02|62.43|64.05|65.31|65.64|65.49|65.53|65.57|66.47|65.61|66.42|66.77|65.05|64.86|64.23|64.35||64.6|64.41|65.48|66.71|66.5|66.91|65.23|64.93|66.42|66.11|67.65|68.36|69.18|70.79|73.33|73.39|74.73|73.96|73.98|74.72|73.68|76.13|76.65|75.98|75.43||76.22|75.34|74.63|74.88|74.36|74.44|74.18|73.39|73.66|72.84|73.04|72.69|72.24|71.36|71.36|71.55|71.07|73.14|73.03|73.7|73.05|72.79|71.94|72.03|71.98|73.43|73.43|71.23|69.61|70.62|70.03|70.73|69.6|70.95|72.4|71.74|71.08|72.5||72.78|72.42|74.32|75.39|72.69|73.21|73.21|73.22|72|70.86|71.09|70.55|72.15|71.65|71.1|70.2|68.81|68.98|68.81|70.41|69.71|70.18|70.2|70.73|72.1|71.77|72.33|72.93|74.83|73.78|73.69|74.71|73.91|74.72||76.7|77.05|77.28|||75.36|75.92|75.5|75.37|74.13|74.16|73.77|74.17|74.18|74.98|75.69|75.5|75.78|75.92|73.38|72.01|71.79|69.66|71.47|72.96|73.65|75.05|74.36|74.12|73.7|72.39|71.67|72.95|72.31|73.09|71.75|71.72|72.06|72.29|73.72|73.93|71.8|72.02|71.09|71.24|70.07|70.13|69.92|71.44|72.88|76.59|76.12|75.15|75.54|75.43|75.98|76.37|75.92|76.52||77.59|77.48|76.45|77.62|77.95|78.72|77.6|78.63|78.03|79.63|79.02|79.56|80.17|79.81|79|80.13|80.01|80.83|82.01|82.33|82.41
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||124.97|125.76|123.2|126.49|127.63|129.05|129.6|129.07|129.26|128.45|128.03|126.89|125.9|124.21|124.6|126.47|126.44|126.27|124.23||124.86|123.75|122.65|121.85|123.1|123.62|124.08|123.7|123.28|120.8|118.63|119.24|126.35|127.67|127.37|127.56|127.48|125.54|124.87|125.69||124.64|126.04|125.34|124.77|124.34|123.35|125.23|126.38|125.97|124.53|124.77|126.58|126.01|126.68|128.55|130.93|131.87|133.09|132.49|131.95|132.87|132.45|132.17|132.1|130.95|128.54|128.55|128.62||127.25|126.98|125.97|127.22|126.89|126.62|125.34|126.39|126.37|127.73|129.59|130.32|132.6|130.97|129.7|129.75|131.45|129.68|130.15|131.6|132.76|138.57|139.01|138.72|137.18||136.86|136.4|136.45|137.56|136.66|135.57|137.15|137.99|138.23|137.32|137.64|139.88|140.37|140.82|141.28|140.49|140.39|142.96|142.71|142.13|141.75|140.85|140.08|139.08|138.15|138.31|137.75|135.24|136.3|138.25|139.04|137.63|137.4|140.21|140.37|137.61|140.49|142.35||141.05|141.46|144.87|145|145|146.25|145.62|146.43|147.53|145.77|146.87|146.16|146.76|146.14|144.93|143.18|142.13|141.46|141.22|143.34|144.65|145.31|147|148.69|149.15|147.29|145.4|144.99|143.79|142.53|141.75|139.81|138.32|136.84||134.25|134.46|134.79|||133.99|133.64|132.59|131.57|129.99|130.98|131.47|130.32|128.62|128.48|130.18|129.73|129.64|130.32|129.06|128.64|128.14|125.74|126.3|129.73|130.7|132.75|132.11|131.67|131.63|131.96|131.79|132.16|132.65|132.45|133.22|133.22|132.39|132.23|132|132.07|132.51|132.17|130.69|129.3|128.82|131.13|130.99|132.7|132.45|133.23|132.37|132.14|131.56|131.28|130.66|129.87|128.67|128.3||128.41|127.88|127.32|127.25|126.2|126.11|126.03|126.71|126.57|127.96|127.9|128.15|126.41|125.33|125.73|127.66|129.57|129.56|128.43|129.16|129.63
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||7.76|8.06|8.06|7.87|7.71|7.54|7.73|7.59|7.98|7.88|8.18|7.71|7.7|7.77|7.79|7.54|7.59|7.24|7.43||7.62|7.61|7.29|7.15|6.94|7.12|7.16|7.01|7.23|7.21|7.12|7.26|7.46|7.25|7.4|7.48|7.57|7.5|7.71|7.99||7.64|7.98|8.02|8.27|8.02|7.81|8.16|8.27|8.2|8.3|8.31|8.07|7.92|8.11|8.75|8.31|8.6|8.6|8.45|8.68|8.82|8.34|8.36|8.56|8.47|8.45|8.52|8.56||8.3|8.35|7.94|8.14|7.98|7.98|7.72|8.14|8.16|8.24|8.65|8.83|9.14|9.25|8.87|9.56|9.75|9.69|9.88|9.96|10.17|10.35|10.88|10.7|11.03||11.26|11.25|11.37|11.27|11.06|10.79|10.55|10.51|10.66|10.61|10.08|10.08|9.95|9.88|10.28|10.22|10.28|10.05|10.25|10.03|10.18|9.98|10.01|9.85|10.43|10.66|10.44|10.46|10.38|10.1|9.79|9.43|9.47|9.04|8.99|8.81|8.88|8.68||8.69|8.79|8.42|8.18|8.32|8.21|7.67|7.84|7.97|7.84|7.5|7.46|7.62|7.7|7.63|7.42|7.38|7.62|7.92|7.69|7.72|7.96|8.12|7.48|7.58|7.73|7.74|7.78|7.72|7.45|7.13|7.17|7.5|7.65||7.85|7.95|7.76|||7.85|7.75|7.69|7.6|7.63|7.59|7.47|7.03|7.05|7.21|7.18|7.26|7.58|7.45|7.5|7.44|7.52|7.57|7.91|7.94|8.02|8|8|8.06|8.3|8.45|8.66|8.73|8.62|8.78|8.79|8.79|8.58|8.5|8.38|8.41|8.03|7.78|7.76|7.9|7.83|7.97|8.06|8.05|8.1|8.04|8.06|8.09|8.09|8.05|8.14|8.23|8.05|7.69||7.57|7.54|7.46|7.13|7.19|7.22|7.29|7.14|7.44|7.44|7.49|7.57|7.79|7.83|7.87|7.95|8|8.38|8.35|8.17|7.94
09032|25152|/equities/shopify-inc?cid=25152|TSX||42.23|44.38|43.18|42.06|43.25|44.43|47.73|48.13|50.84|51.44|52|51.66|51.9|47.29|51.11|52.74|52.75|53.85|48.6||44.61|46.05|45.17|40.69|47.11|48.24|52.03|49.66|44.23|42.24|40.7|40.17|41.71|42.15|42|46.08|45.83|43.06|44.36|40.35||40.22|42.59|45.1|48.07|49.71|47.22|43.86|42.38|42.03|41.28|39.45|42.02|39.3|40.32|44.48|47.15|49.11|47.65|45.25|44.51|50.11|45.73|47.48|48.66|46.93|44.88|42.68|41.62||46.63|50.17|46.49|47.75|46.28|51.97|46.23|41.44|43.69|44.24|48.61|52.96|61.83|59.71|58.33|54.95|56.81|53.36|54.91|58.42|58.51|60.46|65.81|76.46|73.34||73.19|75.92|74.72|78|75.8|81.11|82.24|87.85|90.78|86.57|84.55|87.96|92.96|87.87|84.67|88.26|88.44|91.25|86.06|85.97|82.85|78.92|70.7|65.71|69.4|70.71|75.41|66.39|71.86|76.47|81.28|83.39|85.83|87.99|86|85.06|79.92|80.08||83.7|83.71|93.89|113.26|107.89|108.95|113.51|117.02|111.56|109.64|111.82|102.77|112.24|124.76|122.69|111.4|104|110.12|112.98|118.85|111.04|128.22|128.98|132.1|138.96|138.21|133.31|146.19|145.68|143.39|144.62|148.75|151.34|155.22||174.17|178.15|178.15|||181.35|184|177.67|177.02|166.22|170.54|169.37|175.36|174.05|179.22|185.72|189.91|192.23|192.45|182.35|180.97|185.39|187.32|194.1|200|200.4|207.5|206|199.39|202.77|213.98|211.85|206.6|210.47|207.28|209.5|187.76|184.28|193.53|191.07|190.26|191.96|185.14|183.13|188.98|180.7|180|168.17|168.86|176.59|176.43|185.06|183.41|183.68|181.43|176.34|174.16|174.07|169.09||171.73|175.68|169.85|165.6|165.47|170.71|171.92|171.79|173.49|182.27|182.83|186.72|187.19|184.33|183.56|189.52|187.03|186.14|183.89|186.67|188.18
09033|24656|/equities/silver-standard-resources?cid=24656|TSX||18.43|18.94|18.91|18.66|18.6|18.6|18.94|18.93|19.62|19.77|20|19.91|20.32|20.56|20.61|20.31|20.01|19.17|20.14||21.11|20.89|20.67|20.41|19.99|20.54|21.12|20.93|21.44|21.28|21.29|21.34|21.53|21.16|21.74|21.51|21.37|21.04|20.99|22.13||21.5|22.16|22.26|23.1|24.25|23.75|24.48|24.51|24.51|24.59|24.28|23.81|23.86|24.17|26.13|24.79|25.63|25.56|25.49|26.33|26.9|25.2|24.6|24.97|25.19|25.23|25.59|26.3||26.16|26.05|24.66|25.08|24.86|24.77|24.4|25.42|25.61|26.22|27.89|27.9|29.72|28.97|26.95|28.26|28.64|27.66|27.17|27.55|28.38|28.89|30.51|29.98|30.46||30.4|30.46|29.37|29.07|28.66|27.52|27.12|26.75|27.5|27.8|27.18|27.24|26.87|26.54|27.47|27.53|27.27|26.75|27.39|27.28|27|26.16|27.11|27.23|28.34|28.31|27.62|27.53|27.12|26.58|26.16|25.99|26.38|25.09|25.12|25.05|25.32|23.17||23.58|23.55|22.86|22.45|22.92|22.47|20.97|21.46|21.89|21.44|20.82|20.54|20.94|21.18|20.93|20.4|20.64|21|21.71|21.16|21.46|21.63|22.05|20.42|20.64|20.63|21.04|21.59|21.42|21.08|20.65|20.89|21.71|22.15||22.39|22.37|22.19|||22.91|22.64|22.68|22.54|21.93|21.88|22|20.83|21.17|21.56|21.6|21.86|22.28|22.54|22.37|22.2|22.13|22.67|23.19|23.13|22.86|23.3|23.46|23.53|24.34|24.64|25.06|24.96|24.64|24.93|24.71|24.42|23.06|21.98|21.65|21.74|21.3|21.3|19.4|19.5|19.52|20.23|20.47|20.25|20.49|20.18|19.64|19.82|19.67|19.58|19.76|20.05|19.55|19.06||18.9|18.88|19.04|18.68|18.59|18.32|18.42|18.15|18.52|18.5|18.55|18.54|19.39|19.32|19.34|19.53|19.14|20.19|20.49|20.12|19.51
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||44.73|45.09|44.85|44.43|42.85|42.39|42.69|41.71|40.85|41.27|41.8|40.67|39.39|39.22|39.08|39.19|39.46|41.31|42.91||43.46|41.89|41.48|40.51|40.9|39.78|40.37|41.08|41.02|39.74|39.32|38.72|39.68|39.71|41.52|42.43|43.31|42.45|43.34|46||45.16|45.55|47.13|45.96|44.55|42.73|45.61|48.12|46.76|44.72|47.66|50.02|51|51.04|52.78|53.05|53.33|52.52|51.94|51.42|50.79|51.79|50.89|52.56|51.66|50.56|50.47|49.61||48.87|48.57|48.6|49.12|48.18|46.92|45.98|46.25|44.71|45.28|47.7|47.38|47.59|47.53|46.42|46.18|47.22|42.15|40.56|39.78|41.1|41.89|43.17|42.97|43.21||42.57|42.06|41.36|40.5|41.27|41.12|40.6|41.22|41.73|41.02|40.7|41.27|40.73|41.02|42.41|41.21|41.41|40.76|40.87|39.12|39.34|37.98|37.95|39.42|40.49|40.46|40.1|41.51|42.1|40.06|39.21|39.52|39.2|38.76|37.84|37.03|37.09|37.09||37.06|37.68|37.57|37.24|37.84|38.38|36.71|36.59|36.2|36.73|36.64|37.1|38.45|37.93|36.32|36.15|36.28|35.36|34.86|33.2|34.08|35.32|35.55|35.77|36.11|35.45|34.86|35.19|35.18|33.71|33.58|33.85|33.41|33.15||31.65|31.49|31.64|||31.45|31.37|31.31|30.96|29.9|29.9|30.28|30.2|30.17|30.57|31.31|31.12|31.33|31.7|31.1|30.29|30.93|30.54|31.12|31.95|31.82|34.02|33.74|33|32.09|31.67|32.3|32.23|32.16|32.46|32.33|32.46|32.32|32.67|32.84|32.97|32.28|31.44|31.96|33.05|32.55|32|28.22|29.31|29.12|28.25|27.94|28.53|28.68|28.69|29.11|29.1|29.18|29.18||28.81|28|27.12|27.81|26.86|26.47|26.26|26.45|26.51|26.51|25.59|25.49|25.13|24.27|23.96|24.67|24.83|24.78|23.58|24.05|23.2
09035|1170093|/equities/telus-international?cid=1170093|TSX||38.82|39.8|39.35|38.62|38.79|39.12|39.95|39.95|39.94|39.98|40.15|40.08|39.63|39.11|38.77|37.99|36.22|35.1|34.24||35.46|35.95|35.4|34.99|35.18|35.53|36.29|35.95|34.93|35.45|35.22|34.96|35.01|35.31|35|35.22|35.36|33.75|33.35|31.99||32.3|32.49|32.99|32.63|32.97|31.8|30.61|29.99|29.76|29.41|29|30.26|30.08|30.05|30.26|31.73|31.78|32.08|31.97|31.34|31.87|31.3|31.75|32.26|32.21|31.56|30.58|30.62||31.57|31|30.44|31.48|30.44|30.04|28.92|27.93|28.47|27.93|28.15|26.99|27.93|27.48|27.77|27.84|29.32|28|27.92|28.28|27.81|28.55|29.13|29.58|29.14||30.25|30.43|30.16|29.8|29.83|29.79|30.01|30.52|31.16|30.49|30.9|32.26|32.15|30.87|31.2|31.65|31.68|32.37|32.54|33.2|32.45|31.6|29.5|28.62|29.2|30.41|30.95|29.74|29.63|30.25|30.72|31.19|30.8|31.17|31.16|30.96|29.98|30.15||30.76|31.53|33.17|32.92|32.91|33.44|35.88|35.7|34.34|33.68|33.68|33.71|37.09|36.96|35.96|34.42|33.49|33.6|34.94|34.5|34.23|34.97|35.75|35.71|36.91|36.85|36.7|37.5|37.56|37.74|38.09|38.5|40.11|41.74||41.8|42.27|41.52|||41.01|41.44|41.05|41|38.98|40.11|40.5|41.01|40.89|41.04|41.6|42|42.44|42.95|42.44|42.11|42.73|43.06|44.7|45.16|43.52|43.81|43.72|43.72|43.14|44.26|43.96|44.21|44.04|44.33|44.83|44.63|43.51|44.39|44.25|44.48|47.51|47.41|47.23|47.25|47.2|47.19|47.14|48.53|49.15|48.68|47.62|46.86|47.01|44.74|44.75|44.62|44.15|43.61||44.11|44.83|43.94|43.29|43.42|44.07|44.44|44.63|44.08|45.79|45.53|45.25|43.31|47.49|45.48|45.1|45.31|45.06|45.27|45.57|45.31
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||4.99|5.31|4.88|4.64|4.6|4.84|5.2|5.26|5.39|5.54|5.14|4.94|5.2|4.95|5.54|5.04|5.2|5|5||4.68|4.67|4.18|4.36|4.52|4.52|4.81|5.08|4.56|4.42|4.28|4.84|4.17|4.19|4.09|4.43|4.63|4.56|4.21|4.02||4.01|4.27|4.46|4.69|4.64|4.66|4.16|4.25|4.2|4.18|4.03|4.13|4.09|4.03|4.32|4.61|4.9|5.04|4.98|5.31|5.58|5.29|5.63|5.88|5.8|5.96|5.68|5.44||6.04|6.22|6.17|6.58|6.26|5.87|5.79|5.29|5.57|5.68|6.11|6.29|6.77|6.65|6.73|6.4|6.55|6.42|6.51|6.73|6.64|6.61|6.76|7.37|7.24||7.62|8.03|7.84|8.07|8.05|8.14|9.1|8.76|9.28|9.38|9.69|10.13|10.36|10|10.72|8.79|7.18|7.13|6.71|6.96|6.82|6.75|6.38|6.25|6.61|6.91|7.08|6.84|6.58|6.7|6.88|7.35|7.45|7.7|7.7|7.91|7.54|7.79||8.12|8.51|9.11|9.08|8.56|9.04|8.87|8.74|7.93|7.63|7.6|7.16|7.57|7.86|7.54|6.96|6.63|7.02|7.24|7.36|7.28|7.42|7.45|7.91|8.49|8.6|8.61|8.91|9.3|9.23|8.13|8.18|8.47|9.07||8.92|9.25|9|||10.06|10.05|9.96|10.1|9.64|10.25|10.03|10.45|10.38|10.64|10.98|11.37|12.13|11.94|11.68|11.46|12.2|11.87|12.91|13.06|13.36|13.91|13.8|13.31|13.32|13.79|13.71|15.57|16.27|16.28|16.21|14.95|14.4|15.39|15.4|13.29|13.47|13.45|12.93|13.31|12.72|12.95|12.73|13.24|13.66|13.73|14.3|14.29|14.44|12.48|12.68|12.88|12.81|12.82||13.06|13.8|13.6|13.96|13.53|14.11|14.34|14.18|14.74|15.39|14.78|15.22|14.86|14.36|14.4|15.45|15.24|15.2|14.9|15.48|15.76
09037|24471|/equities/waste-connections-inc?cid=24471|TSX||182.07|184.06|183.36|182.55|184.68|184.36|184.18|185.76|184.53|182.92|180.76|177.54|178.88|180.05|179.38|178.97|179.1|174.3|169.42||170.67|167.85|164.31|162.87|163.51|163.15|164.27|161.29|161.29|159.37|162.04|162.72|159.73|159.51|162.65|162.64|163.6|164.64|162.55|160.9||159.6|160.74|156.61|158.52|158.25|156.45|153.28|151.44|151.05|149.57|148.7|152.42|152.06|154.1|157.83|158.2|161.56|163.95|162.28|162.63|163.81|161.27|161.4|164.08|163.41|161.44|160.23|162.04||159.84|156.67|158.92|163.19|162.91|162.63|160.04|159.44|160.64|159.94|163.26|163.51|167.02|171.99|173.29|177.23|181.04|179.4|176.19|173.38|174.33|175.26|174.9|174.56|174.59||175.48|175.69|178.98|181.58|182.15|181.57|177.72|175.67|175.42|174.85|174.83|174.23|172.81|172.03|168.11|167.51|168.9|169.99|172.69|173.88|173.86|172.09|173.61|172.6|170.97|170.59|169.27|166.51|171.33|171.54|165.79|162.47|160.27|156.5|157.42|155.6|151.23|154.08||154.35|153.07|151.67|152.28|152.04|153.73|155.61|157.1|154.9|154.86|156.93|157.01|159.6|158.34|158.47|157.77|154.83|155.35|153.78|155.83|154.47|154.08|155.7|155.68|158.27|157.67|159.77|161.33|162.11|162.11|164.65|166.99|166.21|170.32||172.4|172.83|174.24|||168.27|169.32|167.48|166.73|166.34|167.94|169.06|169.36|168.71|168.99|168.81|168.79|169.44|171.17|172.4|171.92|173.6|169.84|170.14|175.03|169.89|174.42|173.8|173.58|173.79|174.06|174.27|173.99|171.37|170.07|170.3|170.53|169.13|166.69|167.65|167.28|169.66|166.82|170.73|168.13|168.4|163.87|162.18|163.62|163.49|165.92|164.47|161.41|161.15|161.09|160.72|162.07|159.84|159.25||160.08|160.41|158.31|157.02|156.51|159.37|159.64|161.48|160.89|162.92|167.5|166.61|166.99|165.26|163.61|162.85|163.25|164.66|165.08|165.91|167.44
09038|24690|/equities/westport-inov-inc?cid=24690|TSX||1.48|1.53|1.52|1.41|1.37|1.43|1.48|1.51|1.59|1.65|1.66|1.65|1.7|1.54|1.98|1.7|1.67|1.61|1.68||1.57|1.48|1.34|1.33|1.35|1.36|1.43|1.49|1.42|1.41|1.37|1.36|1.42|1.48|1.31|1.47|1.35|1.32|1.31|1.3||1.29|1.32|1.35|1.39|1.45|1.4|1.42|1.48|1.47|1.42|1.37|1.47|1.42|1.38|1.49|1.58|1.64|1.61|1.54|1.54|1.6|1.49|1.55|1.52|1.49|1.49|1.4|1.36||1.51|1.59|1.56|1.57|1.45|1.54|1.39|1.3|1.34|1.43|1.53|1.59|1.68|1.59|1.58|1.55|1.57|1.52|1.54|1.62|1.6|1.62|1.7|1.79|1.7||1.75|1.8|1.8|1.85|1.89|1.94|2|2.07|2.14|1.95|2.01|2.11|2.17|1.99|2.03|2.17|2.16|2.2|2.14|2.12|2.24|1.95|1.88|1.76|1.86|1.97|2.13|2.6|1.71|1.9|1.97|2.06|1.99|2.05|1.94|1.91|1.83|1.86||1.96|2.03|2.15|2.05|2.02|2.07|2.22|2.35|2.4|2.44|2.39|2.34|2.44|2.56|2.45|2.3|2.23|2.41|2.35|2.37|2.27|2.33|2.42|2.52|2.68|2.69|2.69|2.79|2.86|2.87|2.93|2.93|2.91|3.04||3.01|2.98|2.87|||3.14|3.16|3.04|3.15|2.87|3.06|2.86|2.84|2.73|2.83|2.93|2.94|3.09|3.06|2.91|2.86|2.97|2.91|3.05|3.1|3.14|3.23|3.26|3.24|3.28|3.22|3.21|3.36|3.46|3.49|3.68|3.7|3.53|3.87|4.91|4.52|4.52|4.6|4.57|4.71|4.07|4.15|3.85|3.97|4.06|4.09|4.22|4.15|4.13|4.05|4.2|4.16|4.31|4.22||4.12|4.14|3.93|3.98|4.04|4.16|4.16|4.12|4.32|4.57|4.27|4.47|4.4|4.19|4.16|4.3|4.28|4.32|4.25|4.4|4.41
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||41.26|42.5|42.56|42.11|41.89|41.5|42.13|41.98|43.43|43.78|43.53|42.99|44.27|43.98|44.11|43.62|43.44|42.07|43.27||43.94|42.76|42.16|41.82|40.84|41.97|42.11|41.61|43.76|43.94|44.04|44.63|45.48|45.09|45.22|45.59|45.81|45.47|45.64|48.05||46.38|48.38|48.79|49.94|49.27|48.25|49.54|50.59|50.31|50|50.35|50.07|50.4|51.52|53.98|51.46|52.44|52.98|52.54|53.31|54.63|52.38|52.24|53.66|53.97|54.1|54.51|54.75||53.37|53.08|50.66|51.64|51.17|51.28|51.36|53.96|54.23|55.31|56.89|56.86|58.39|57.8|56.92|57.58|58.34|57.76|58.18|59.28|61.16|61.77|64.62|64.02|64.46||64.7|64.41|63.32|62.88|62.47|61.6|60.53|59.63|61|61.13|59.45|60.29|59.43|58.77|60.16|60.55|60.83|60.44|61.08|60.14|60.29|59.86|59.91|60|61.27|62.75|61.8|62.31|61.35|59.46|57.79|57.21|58.42|55.54|55.84|54.73|55.74|54.78||55.49|56.03|54.32|53.31|54.02|53.52|50.87|52.57|52.81|51.86|51.1|50.78|51.5|51.51|51.25|49.8|49.7|50.32|51.03|50.83|51.34|52.19|52.83|49.26|50.03|49.76|49.97|50.39|50.02|49.85|48.71|49.19|51.71|53.02||54.28|54.53|54.29|||54.26|54.15|53.72|53.63|53.14|53.1|52.18|50.28|51.53|52.46|51.73|51.81|52.29|51.96|51.35|51.19|51.35|52|53.42|53.95|53.22|54.31|54.04|53.64|54.71|55.89|55.89|56.81|56.06|56.4|55.94|54.89|53.74|52.44|51.42|51.05|50.15|49.74|49.16|49.28|49.96|50.67|51.02|51.04|51.56|51.22|51.2|50.73|50.99|50.58|50.75|51.26|49.54|47.95||47.63|47.42|47.48|47|47.04|46.72|47.68|47.93|48.42|48.91|49.76|49.92|52.11|52.81|52.47|52.52|52.77|55.9|56.6|56.2|56.75
09040|24542|/equities/fortis-inc|TSX||58.83|59.31|59.52|59.63|60.49|60.32|60.04|61.36|61.11|60.71|60.27|59.83|60.35|60.43|60.03|59.67|60.09|59.71|60.27||60.49|60.43|60.52|61.03|60.5|60.1|58.95|59.1|59.9|60.48|61.28|61.76|61.27|60.62|60.05|59.69|60.16|60.54|60.61|60.69||60.85|61.29|61.37|60.77|59.77|59.36|58.55|58.12|58.14|57.96|58.47|59.09|59.34|61.37|62.35|61.64|61.77|62.3|62.39|62.81|63.21|62.98|63.79|63.48|63.79|64.3|64.61|65.05||64.28|63.34|63.55|63.15|62.67|62.99|63.15|63.2|63.99|63.96|62.93|61.66|61.01|61.47|61.9|62.51|63.71|63.23|63.35|63.36|64.1|63.98|63.97|63.62|63.55||63.5|64.24|64.51|64.7|64.59|64.92|64.65|63.4|62.88|62.73|61.83|61.57|61.26|60.54|60.33|60.34|60.06|60.03|60.14|60.07|60.62|60.46|60.19|60.22|60.3|60.34|59.98|60.87|61.18|60.29|59.26|58.5|58.41|58.08|58.15|57.88|57.77|57.59||57.76|57.83|57.16|56.95|57.19|59.03|59.28|59.91|59.78|59.72|59.75|60.07|60.01|59.57|60.38|59.8|59.1|58.41|58.4|58.68|58.95|58.33|58.14|58.17|58.44|58.88|58.96|59.03|58.86|59.18|58.84|59.44|60.05|60.48||61.03|61.14|61.16|||60.64|60.74|60.99|60.91|60.72|60.51|60.17|60.01|59.75|58.8|57.98|57.74|57.84|57.78|57.25|56.31|56.04|55.45|55.26|55.96|55.93|56.1|56.11|56.55|56.53|56.32|55.63|55.96|55.63|56.44|56.14|56.63|56.96|56.43|56.19|56.11|55.95|55.5|55.22|55.27|55.09|54.91|55.02|55.24|55.13|55.07|55.12|55.45|55.49|56.34|56.44|56.76|56.44|55.94||55.76|56.4|56.38|55.58|55.97|55.93|56.19|56.22|56.03|56.45|57.09|57.14|58.43|58.31|57.71|57.49|58.02|58.35|58.36|58.17|58.06
09041|24637|/equities/riocan-reit|TSX||20.65|20.95|20.6|20.71|20.96|21.29|21.36|21.3|21.5|21.42|21.48|21.34|21.34|21.03|20.62|20.42|20.48|20.43|20.11||20.55|20.38|20.23|20.35|20.45|20.29|20.17|20.1|20.08|19.69|19.39|19.56|20.01|20.09|20.04|20.18|20.09|19.95|19.96|20.06||20.02|20.18|20.39|20.41|20.39|20.24|20.23|20.4|20.1|19.79|19.49|20.48|20.11|20.3|21.41|21.8|21.99|22.25|22.2|22.55|22.75|22.62|22.75|22.68|22.75|22.15|22.2|22.26||22.14|22.15|22.14|22.3|22.03|21.97|21.09|21.18|20.99|21.83|22.8|23.06|23.4|23.13|22.99|24|24.5|24.27|24.39|24.56|24.56|24.85|25.15|25.03|24.69||24.77|24.83|24.57|24.76|24.92|24.74|24.63|25.06|25.21|25.57|25.23|25.56|25.75|25.63|25.6|25.46|25.66|25.92|25.69|25.87|26|25.76|25.45|25.48|25.66|25.2|25.05|24.47|24.76|24.89|24.95|25.23|25.1|25.12|25.04|24.73|24.93|25.27||24.74|24.75|24.61|24.14|23.72|23.69|23.37|22.66|22.59|22.51|22.64|22.59|22.68|22.35|22.13|21.94|21.73|21.78|21.72|21.72|22.05|22.65|22.68|22.76|22.81|22.71|22.93|22.83|22.86|22.61|22.72|22.62|22.48|22.91||22.94|22.91|22.93|||22.66|22.73|22.7|22.47|22.1|22.51|22.17|22.1|21.9|22.06|22|21.98|21.98|21.94|21.8|21.37|21.32|20.92|21.25|22.12|22.26|22.92|22.7|22.49|22.63|22.84|22.75|22.65|22.71|22.75|22.62|22.67|22.84|22.88|22.79|22.91|22.87|22.69|22.37|22.35|22.29|22.45|22.44|22.61|22.65|22.57|22.7|22.75|22.63|22.65|22.53|22.48|22.43|22.28||22.2|22.08|21.83|21.84|21.82|21.83|21.64|21.74|21.65|22.08|22.27|22.4|22.47|22.36|22.24|22.58|22.59|22.62|22.55|22.6|22.48
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||60000|59700|59000|59100|60000|60900|61500|60400|61000|60200|60200|59900|59100|60000|60800|61500|61500|61300|61700|61300|61400|61900|61800|61700|61100|61300|61800|60500|60900|61900|60000|57500|58000|58100|58800|58700|58200|56400|57200|57100|56200|57000|58000|59400|58800|58400|57400|57600|58500|58700|59800|60900|60700|61900|62100|63800|65200|65300|65500|66800|66800|66700|67400|67400|67700|66500|65900|66400|66500|67900|68000|67500|68100|67600|66300|66500|64900|65700|65700|66100|66500|67900|67900|67500|67300|67400|64800|65000|66100|66300|67000|67700|67400|67300|66700|66600|67500|68700|67000|67900|67800|68000|68500|69200|69300|69100|69600|69900|70200|69700|69800|69800|70500|70300|69900|70700|71200|70400|69500|70200|70000|71200|69500|69500|70100|71500|72900|71700|72100|72100|71900|71500|73000|73400|74200|74300|75000|74800|73700|73700|74900|75400|74700|73500|73000|74000|73300||||73300|71300|73300|74000|75100|75600|76500|76300|77000|77500|77300|77900|78900|78900|78000|78300|76900|77400|78700|78600||78300|78800|80300|80200|80500|79900|79400|78100|77100|78000|77800|77600|77000|76800|76900|78200|77400|77400|76300|75600|75800|74400|71300|72300|72300|73700|74800|75300|74900|71200|70200|70700|71300|71400|70600|69900|70200|70500|70600|70200|70600|70400|71500|69900|69800|70700|70100|71100|70200|70400|70200|70300|70600|70200|70100|69400|68800|69000|71500|71500|71600|71300|72200|73200|73200|74100|74100|76300|77700|77300|77400|77200|||77200|76100|77000|76600|76300|75300
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||95100|94100|93200|93600|95200|96400|95700|97100|96700|93300|93300|93300|91800|95100|96300|98500|97500|97500|96500|97100|97900|99400|100000|100500|100000|100000|102500|102000|100000|101000|98700|94000|94000|93300|93700|94800|93900|92100|92500|89100|87500|91000|94000|95300|95000|91600|90200|92200|95200|94500|96400|97400|97900|99100|99000|103500|105500|106000|104000|107000|107000|107000|108000|108000|107000|106000|103000|108000|108500|113000|112500|111000|113500|112500|110500|112500|109000|110500|110000|107500|107500|109500|109500|110000|110500|112500|109500|108500|111000|108000|110500|113000|112500|112500|109000|108000|110000|113000|111000|111500|112000|113500|113000|116500|117000|116000|118000|121000|120000|118000|118000|120500|123500|123500|122000|124000|124000|116500|112500|116000|117000|120000|118000|118000|119500|124500|129000|125000|123500|123500|123000|122500|128500|128500|130000|131500|133000|130500|127000|132500|132000|129500|126000|125000|123000|124500|124000||||120500|113500|117500|118000|119000|119000|125000|127000|126500|127000|128500|129500|128500|128000|124500|127000|125000|125500|128500|128500||131000|127000|127500|126000|128000|127500|127000|124500|120500|122000|124000|123500|121000|121500|120500|123500|120000|121500|118500|118000|120000|116500|114000|116000|115500|117500|119500|119000|119500|111500|110000|110500|112000|111000|106500|107500|108500|109000|107500|107000|106000|105500|107500|106500|103000|106500|101500|102000|100000|98500|96300|97900|97700|97100|98400|93800|92000|91500|94000|94000|95700|96500|97900|100000|100000|103000|100000|103500|104500|104000|105500|107000|||107000|104000|107500|107500|106500|105000
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||242000|244500|241500|241000|245500|248000|250000|258000|259500|265500|265500|267500|262000|265000|258500|267000|273500|269000|259000|259000|259000|247000|246000|245000|248000|250000|250500|246000|243500|246500|231000|233500|237500|233500|240500|249000|245000|243500|243000|235000|237000|240000|246500|252500|249000|247500|234000|229000|239500|234000|237500|240000|244500|253000|254000|270000|273000|278000|278000|287500|287500|290000|288000|288000|281000|270000|266000|266000|266000|277500|275000|271500|276500|275500|273500|274500|270000|279000|276000|275000|272000|282000|282000|282000|281000|286500|280500|280500|287000|288500|300000|309500|315500|312000|306500|308500|313000|310500|308500|313000|316500|321000|330000|342500|338000|335500|340500|339000|334000|331500|333000|340000|345500|339500|339000|344500|344500|330500|327500|329000|329000|330500||304500|307000|317500|325500|317000|318000|318000|314500|302500|309000|313000|318000|318000|324500|324500|318500|322000|327500|331500|326000|322000|327000|327500|320500||||310000|303000|313000|322000|328500|333000|335000|332500|338000|343500|342000|348000|345500|335000|335000|338000|338500|355000|365500|376000||378500|382000|384500|380500|384000|378000|378500|375000|373000|384500|387500|387500|392000|390500|395000|399500|395000|391000|392000|402000|398500|390000|381000|386500|389500|397000|395000|400000|410000|404000|407000|401000|405500|411000|409000|407000|414500|417500|408000|410500|411500|402500|410000|408500|407000|413000|414500|412500|402500|407500|410500|407500|407500|396500|393500|395000|382000|372000|388500|388500|393500|373000|370500|382000|382000|388000|387000|392500|403000|405500|400000|403000|||403000|402000|400500|402500|408000|410000
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||76000|76100|74900|74800|75000|76700|79200|80100|80700||82500|83700|80300|83200|82000|81200|81700|76000|71800|74000|74800|72400|71900|72400|73000|72100|73700|73400|72800|72800|70100|72100|71900|70300|71300|71800|73000|73500|72000|68100|67300|69900|70800|71600|71800|71500|67100|68500|70500|69600|72200|72300|72700|76600|76500|80100|81300|81500|81900|85700|85700|83700|85000|85000|83900|81700|81500|81800|80600|82900|83000|80400|82600|83200|82300|81800|80700|85400|83600|84100|84300|89000|89000|88500|87300|89900|89300|88400|90200|89700|92000|93600|95100|95100|94400|95400|96100|95800|94100|95100|98000|99900|105000|107500|105500|106000|106500|106500|105500|105000|105000|105000|106500|106500|105000|108500|106500|104000|103000|103500|101500|100000|92100|92100|91600|94700|96600|95300|94100|94100|94400|90000|92600|91800|93200|91400|90600|91900|88300|88800|91700|87300|86100|86500|88000|87100|85100||||85000|82600|86900|87600|90000|91800|92300|90400|92000|92900|93900|96700|97200|95000|96600|100000|100000|105500|111500|114500||112500|114000|113500|113000|114500|113000|114500|114500|113000|117500|119500|118500|118500|120000|122500|122500|121000|120500|121000|123500|122500|122500|122000|123000|125500|128000|124500|124500|128500|127000|124500|125000|127500|129000|127000|125500|124000|125500|125000|128500|130000|124500|128000|125500|125500|125500|128500|127500|126000|127500|128000|128000|127500|121500|122000|121500|117000|113500|117500|117500|119500|113000|111000|116500|116500|118000|116500|117500|120000|119500|115000|119500|||119500|121500|122500|124000|124500|130000
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||586000|587000|591000|587000|600000|618000|624000|629000|632000||623000|619000|612000|615000|597000|598000|589000|586000|572000|583000|569000|578000|556000|563000|558000|568000|567000|559000|545000|546000|548000|541000|528000|528000|527000|537000|541000|522000|536000|506000|512000|532000|570000|581000|569000|550000|533000|537000|572000|559000|556000|549000|528000|531000|549000|560000|556000|547000|536000|569000|569000|569000|575000|575000|581000|590000|582000|588000|585000|611000|605000|591000|603000|591000|587000|589000|564000|584000|593000|591000|617000|612000|612000|624000|611000|611000|598000|590000|581000|578000|596000|610000|607000|610000|601000|613000|620000|599000|577000|585000|601000|583000|598000|600000|585000|587000|596000|561000|542000|533000|541000|531000|520000|509000|504000|504000|508000|498000|487000|491000|481000|503000||497000|511000|528000|551000|547000|548000|548000|539000|516000|549000|541000|553000|555000|557000|540000|530000|526000|547000|569000|566000|556000|568000|587000|584000||||584000|594000|633000|642000|682000|684000|688000|661000|675000|641000|647000|666000|659000|627000|624000|636000|642000|648000|649000|650000||655000|663000|651000|644000|651000|643000|632000|645000|654000|680000|683000|674000|680000|703000|709000|708000|710000|691000|698000|692000|685000|693000|688000|709000|713000|715000|730000|737000|746000|757000|763000|762000|760000|754000|751000|753000|748000|748000|744000|755000|751000|732000|731000|723000|734000|746000|750000|746000|733000|737000|723000|727000|727000|705000|712000|692000|671000|663000|686000|686000|667000|666000|680000|707000|707000|718000|709000|715000|735000|726000|731000|725000|||725000|725000|750000|755000|741000|750000
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||616000|616000|614000|620000|639000|640000|651000|658000|662000|665000|665000|658000|648000|671000|652000|642000|609000|614000|610000|613000|603000|598000|565000|567000|556000|561000|569000|540000|521000|515000|512000|530000|517000|514000|522000|540000|524000|506000|512000|500000|509000|516000|530000|570000|545000|543000|551000|553000|568000|572000|578000|584000|561000|564000|562000|583000|589000|581000|556000|585000|585000|570000|585000|585000|557000|550000|534000|534000|539000|543000|545000|502000|512000|505000|507000|510000|485500|520000|501000|504000|520000|518000|518000|517000|526000|519000|502000|463000|475000|486000|486000|503000|505000|503000|500000|505000|514000|518000|505000|510000|525000|518000|530000|540000|526000|523000|532000|525000|523000|523000|526000|531000|508000|492000|490000|488500|470000|442000|439000|457000|472000|496500||503000|514000|535000|558000|555000||565000|554000|549000|589000|590000|616000|629000|640000|653000|622000|619000|633000|661000|610000|617000|639000|678000|677000||||639000|610000|664000|643000|671000|694000|696000|653000|694000|707000|716000|755000|773000|734000|710000|719000|690000|664000|644000|618000||615000|628000|632000|627000|621000|634000|625000|642000|656000|697000|705000|696000|701000|738000|740000|747000|751000|711000|717000|717000|727000|718000|694000|712000|721000|739000|747000|740000|765000|758000|776000|769000|777000|765000|774000|757000|739000|769000|771000|786000|790000|784000|831000|832000|836000|850000|825000|830000|821000|818000|806000|840000|831000|827000|836000|848000|808000|796000|764000|764000|737000|743000|747000|770000|770000|776000|767000|776000|770000|761000|760000|701000|||701000|716000|718000|734000|747000|740000
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||193500|192000|188000|189000|189000|190000|186000|190000|197500|196000|196000|193000|192500|193500|196000|194500|196500|197000|196500|196000|196000|195000|196000|196000|196000|191000|189000|189000|188500|185500|183500|182500|183500|179000|179000|178000|175000|172500|177500|178000|180000|180500|175500|186000|183000|173000|171000|171500|172500|170500|170000|173000|174000|171500|175000|184500|182500|183000|183500|187000|187000|187500|189500|189500|187500|185500|184000|183500|185000|188000|186500|182000|185500|185500|184000|186500|180500|183000|180500|181500|182500|184000|184000|183500|187000|186000|188500|187000|187000|182000|180000|183000|183000|181000|178500|177000|177500|181000|178000|179500|176500|178500|180000|179000|178000|178000|180500|181000|176500|174500|174000|176000|176000|173500|168500|171000|168500|168000|163000|164500|169000|169000|168000|168000|168000|172500|177500|170500|175000|175000|174000|173000|180500|181500|185000|183500|183500|182000|180500|176500|183000|185500|185000|184500|186500|190000|191500||||189500|186500|190000|194500|197000|200000|202000|200500|202500|205000|209000|210000|211500|210500|209500|215000|214000|213500|210000|210500||209000|212000|214000|213500|215500|209000|206500|205000|205000|209500|209500|209000|211000|209000|207500|207000|207500|207500|206500|206000|205500|201000|195500|200500|205500|210000|212000|215000|218500|209500|205000|207000|206500|209000|208000|205000|208500|213000|215000|215000|214000|208500|210000|208000|208000|210000|213500|213500|211000|207500|207500|209000|209000|209500|208500|209000|211000|204500|205000|205000|201000|194000|193500|193500|193500|200000|201500|201500|204000|207000|208500|209000|||209000|208000|209500|209000|205000|206500
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||189500|197500|193500|194000|200000|201500|202500|212000|211000|208000|208000|212500|211500|211500|203500|197000|189000|186000|186000|187500|190000|190000|189500|186000|185000|179500|182500|184000|183500|183000|186500|189000|190000|187500|186000|182500|187500|186500|183000|179500|179000|178500|176000|174500|175500|171500|160500|156000|154000|152500|153000|150000|152000|156000|158500|159500|165500|162000|159000|161500|161500|157500|160500|160500|157000|156000|154000|153000|145000|147000|145000|141000|142500|142500|141000|145000|154500|162000|162000|165000|169500|169000|169000|172000|173000|176000|176000|171000|168000|155500|159000|159500|159500|160500|156500|158500|164000|164500|161000|162000|164000|166500|168500|171500|170000|169000|171500|174000|170500|168000|165500|168000|169500|168000|181000|186500|185500|181000|180000|180500|173000|173000||170000|165000|167000|171000|159000|159500|159500|155500|151000|160500|163000|161500|157500|159500|158000|153500|158500|158500|160500|160500|162000|157000|158500|157000||||151000|147500|156000|158500|166500|163500|165000|167000|159500|160000|171000|195000|197000|196500|187000|182500|181000|187500|194500|198500||198000|201000|211760|200000|197060|197060|196570|200980|201960|202940|201960|202450|201960|200980|203920|206860|203430|199510|202450|206370|208820|207350|202940|208330|209800|204900|206860|207350|220590|218630|210780|214710|224510|228430|209310|208330|209800|201470|193140|204900|204410|205880|202450|201470|196570|211270|214710|218140|212250|215200|213240|214710|213730|212250|215690|217650|211270|210290|224000|219610|208820|207840|213730|248000|243140|254410|255880|258330|262250|269120|278920|275500|||270100|261760|267160|257840|256860|262250
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||78900|79100|76600|77400|77400|77200|76700|78700|82000|82400|82400|80800|80700|81500|81400|80500|81300|81300|81200|80400|81200|80500|80800|82500|82300|80900|82000|81600|82100|80100|79100|78800|79800|78700|78000|76800|75700|75400|78400|78500|78000|77300|76900|81900|80900|77500|77200|76400|77300|75500|76100|77200|78100|78000|79200|82400|82200|81800|83000||83500|85000|85700|85700|83600|82900|82400|82600|83300|84200|83900|82100|84500|85200|85200|86300|86300|86100|84100|82600|83900|83500|83500|83500|84400|83800|83700|83300|83500|79600|79800|79900|80100|78100|78200|76700|76800|77900|76800|77500|74900|75900|76400|73800|73700|74200|74000|73700|71800|71400|71600|72100|71800|71300|70500|72000|72400|72100|69200|68800|70000|70700|69600|69600|71100|73100|73800|72100|73800|73800|73800|73400|78000|77700|78900|78700|79500|79500|77600|77000|79000|79700|80300|78900|78200|80700|81500||||82000|79100|77700|76500|79000|80100|81200|81000|82200|82700|83800|84900|85100|84100|83800|86700|85600|85900|83500|82600||82200|83400|84500|84800|85100|84200|83900|83200|82900|84600|85700|84300|85300|86000|85400|84100|83200|83300|83900|82500|81600|81200|77800|79200|80600|82400|83400|83700|85700|83800|83100|84000|84200|86500|86800|83900|85500|87000|88100|88000|87000|85000|86000|84300|85100|86000|85000|84800|84300|83400|83600|83800|84300|84200|83800|84100|84200|82200|81900|81900|79800|74700|77800|78300|78300|81200|81400|80100|82100|82600|84200|84100|||84100|84500|83300|83400|82600|82500
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||50100|50300|50400|49000|49750|50800|50700|51900|51800|52200|52200|52200|50800|50900|50600|50400|48100|47700|47500|47950|48450|47650|47700|47700|47850|47750|48650|48500|46300|46150|44050|45350|45300|46100|46850|47000|46050|45650|47300|46950|48200|48150|48100|49400|48900|49000|47900|48650|50800|51400|52100|52800|54000|54800|53800|55400|57100|57400|57400|58200|58200|58200|60400|60400|60000|59800|59200|59600|59400|58300|57800|56700|58000|58000|58700|58300|57700|56900|58000|58900|59600|59900|59900|58600|58300|58500|59100|57900|60000|60000|61900|60300|60000|59700|59600|59400|59800|59700|59600|59600|58200|58200|59700|59500|61100|60800|61300|60000|60600|61200|60900|61400|61100|58600|57400|57500|57900|56900|56700|55800|55000|54600||53200|55000|57500|58400|57300|59700|59700|58900|61000|62200|62600|63300|63700|65100|64600|64500|64600|65800|65500|63800|60700|61200|60900|59400||||59500|58000|59100|57100|58800|60300|59500|61900|61700|61200|62200|62300|61900|60000|57800|55700|55800|56600|56400|55300||55000|55400|56800|56700|57400|57400|57100|57200|56800|58400|56600|57300|57400|57500|57900|57600|57500|57400|57000|57000|55000|53900|52800|55300|55800|57100|57600|57100|56400|56700|55800|55900|56900|56300|56400|55900|55800|55800|55300|55100|56000|55400|57000|56800|56600|57800|58600|59100|59100|57600|57400|56100|55400|55900|55800|54600|53700|54600|55100|55100|55800|54200|54800|55200|55200|55300|55200|54500|52900|53000|51500|52100|||52100|52100|52700|52300|51800|51500
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||249000|250500|245500|248000|249000|255000|256000|258000|258000|259500|259500|257000|248500|246000|240000|239500|233000|235500|236000|240000|242000|238500|236500|235500|234500|234000|235000|232000|230000|226500|224000|223000|226500|223000|230000|231000|230000|230000|238500|230000|232500|230500|234000|243000|238000|238000|234000|242500|250500|252500|262500|267500|261500|263500|268000|279000|286000|285500|287000|290000|290000|288000|289000|289000|294000|294000|294000|290500|289000|292500|291500|285000|288000|287500|281000|280500|273000|274500|276000|281000|286000||291500|289000|293000|289000|290000|278000|284000|286000|295500|299000|289500|288500|283000|282500|286000|285500|282000|286000|283000|280500|285000|289500|294000|288000|293000|290000|299000|299500|299500|304000|306500|293000|287000|287000|283500|283000|282000|287000|282000|283500||276500|285500|291500|290500|283500|285000|285000|275500|278000|276500|278500|281000|281500|283000|280500|280500|284000|290000|280000|282000|267000|268500|268500|268000||||265000|257500|269500|266500|274500|282000|286000|284500|286000|292500|299000|306500|305500|300000|304000|305000|304500|295500|286500|280000||274500|279000|283500|281500|284000|283500|282000|280500|280500|292000|283500|282000|288500|287000|281500|295000|290000|288500|287000|284000|281500|277000|261000|264500|272000|277000|280500|286500|281000|278000|274000|276000|283500|285000|285000|274500|274000|285000|284500|285000|297500|300500|298000|296500|296000|301000|308000|315000|313000|303500|311000|309500|320000|319500|328000|327500|325000|322000|320000|320000|319500|317000|322000|324000|324000|330000|330000|335500|340000|345000|346500|362500|||362500|364500|361500|366500|375000|360000
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||212500|212000|209000|211000|212000|214500|211000|217500|218500|226500|226500|225000|223500|223500|226000|224500|229000|230500|226000|227000|228500|229000|227000|227000|226000|218500|219500|219000|219500|214500|211500|211500|210000|204000|201000|204500|193500|192500|201000|201500|201500|199000|199000|206500|203500|197500|196500|198000|201000|199500|202000|204000|205500|205500|210000|217500|222000|215500|216500|215000|215000|215500|218500|218500|206000|202000|201000|202500|198500|203000|202500|195000|201500|199500|199500|199500|194000|198500|199000|201000|202500|207000|207000|206500|208500|207500|209500|204000|205000|203500|213000|212000|213000|211000|211500|206000|207500|210000|206500|208000|209000|212000|216000|217000|215000|217000|215000|215000|213000|211000|210500|210000|213000|210000|206000|210500|210000|208000|204500|205500|209500|219500||219000|221000|225000|227000|224000|224000|224000|225000|222500|229000|226500|228500|228500|228500|230500|227000|223000|231000|231500|232000|227000|230000|230500|230000||||232000|227000|229000|233000|235000|238000|241500|240000|245000|250500|255500|255000|262000|257000|262000|269500|269500|257000|255500|256500||254500|261000|265500|261500|263000|256500|250500|241500|241000|246000|245000|242000|244000|247000|244500|241500|241000|243000|239000|238500|239500|230000|220500|227000|233000|240500|243000|244000|248000|238000|236500|241000|242500|247500|243000|241500|245000|248500|252000|252500|252000|252500|255500|253000|252000|263500|267000|270500|268500|264500|267500|268000|272000|270500|271000|273000|271000|260500|266000|266000|260500|250000|251500|249500|249500|253000|253500|253000|259000|260000|263000|267500|||267500|270500|269000|269500|265500|268000
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||36350|36450|36100|35300|35450|35700|35500|36050|35750|36100|36100|36300|35800|36150|35950|35850|35450|35250|35150|35050|35700|35700|35650|35750|36000|35650|35850|35550|34600|34650|33400|34000|34600|35600|35850|36250|35050|35450|37300|37250|37900|37050|37850|39000|38500|38700|37750|39050|39600|39750|40050|40550|40750|40950|40550|42200|42500|41800|41700||42450|42350||43050|43200|42900|42350|42350|42000|41600|41700|40700|42050|42400|42350|42300|41000|40450|41100|42400|42250|42500|42500|41650|41700|42150|42450|41200|41700|42050|42150|41350|40950|40650|40150|40300|40750|40450|40950|41150|40250|40300|40800|40400|41500|41450|41500|41200|41300|41100|40100|39800|39700|38700|38200|38200|38300|37900|37900|37650|37350|37100||36400|37200|38200|38550|38200|39050|39050|38950|39800|40700|40650|41250|41250|41250|41100|40450|40400|41100|40500|40600|39650|39700|39450|38600||||38150|38100|38300|37700|38350|39250|38800|39500|38900|38850|39300|39450|39750|39000|38550|37650|37300|37500|37600|37250||36800|37200|38150|37900|37900|38000|38100|37850|37900|38400|37550|37100|37200|37100|37300|37650|37550|37400|37050|37050|36000|35250|34650|36300|36700|37350|37750|37300|37350|37350|37150|37450|38350|37800|37550|37250|37450|37450|37550|37600|37950|37850|38200|38300|38250|38600|39550|40700|40500|40050|40350|39800|39300|39350|39000|38900|38800|38450|39100|39100|39800|39200|39400|39700|39700|40400|39850|40150|39550|39650|38950|38700|||38700|38750|38850|39150|38450|38250
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||100500|99100|98100|98200|100000|101000|102000|103500|102000||101000|101000|92800|94700|94000|95900|96000|93800|93500|94400|94400|93600|94300|93600|93900|93500|94200|94100|92900|92500|90900|90200|91100|90400|91300|92000|95900|93100|95500|90200|89900|88300|90700|89000|89700|89000|88300|87200|91000|90200|93200|94400|93200|95300|95100|100500|102500|102000|101500|104000|104000|104000||105000|106000|103500|102000|102500|102500|105000|104500|101500|107000|107500|107500|107500|106000|109000|111500|113000|115000||115500|115500|116500|116500|120000|119500|121500|119000|123000|125000|123500|124500|124500|126500|126000|127000|122500|125000|122000|114500|114000|117500|117000|117500|120500|121000|120000|120000|120500|121000|123000|124000|123000|123500|126000|125000|123000|122000|122000|120500|118000|118000|120500|123500|127500|123500|123500|123500|124000|124000|125500|121500|124500|123500|124000|123000|122000|123000|126500|128500|129000|124000|125000|128000|126000||||127500|124000|129000|131000|134000|133500|140000|137000|138000|140500|146000|145500|137000|130500|130000|137500|135000|138500|142000|139500||138000|140500|138000|138000|136500|137000|129500|130500|125500|129500|130000|129500|128500|134000|126000|123000|123500|125500|124000|122000|122000|120000|115500|119500|122000|125500|128500|128000|134000|133500|122500|123000|124000|124500|122000|117500|119500|123000|122500|123000|122500|122000|123000|120500|120500|122000|122000|125500|124500|125000|125500|125000|126500|123500|126500|123500|122000|124000|120000|120000|124000|120000|123500|125500|125500|127500|129500|132500|138500|139500|140500|139500|||139500|141000|142000|142500|143000|146500
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||847000|845000|828000|829000|851000|868000|875000|871000|905000||910000|904000|892000|902000|900000|895000|875000|871000|866000|878000|865000|863000|841000|828000|829000|829000|817000|823000|819000|810000|817000|825000|832000|834000|829000|819000|817000|800000|805000|791000|781000|790000|801000|815000|806000|831000|820000|817000|821000|822000|832000|807000|790000|784000|786000|811000|811000|828000|822000|852000|852000|843000|847000|847000|843000|834000|840000|831000|808000|819000|808000|796000|793000|766000|770000|785000|788000|793000|798000|798000|794000|815000|815000|832000|838000|838000|835000|810000|804000|793000|801000|806000|805000|825000|832000|835000|839000|808000|790000|801000|809000|810000|813000|813000|816000|820000|827000|844000|828000|823000|819000|824000|835000|836000|829000|828000|815000|826000|811000|799000|787000|793000||769000|764000|775000|787000|768000|779000|779000|760000|751100|760000|765930|758020|748140|751100|748140|731340|754070|745180|766920|763950|790640|754070|760000|762960||||730350|703670|748140|770870|801510|808430|806450|806450|796570|816330|840050|854880|846970|823250|826220|834120|828190|850920|877610|900340||892430|879580|880570|875630|874640|885510|890450|918130|924060|943820|946790|893420|879580|861790|890450|905280|903300|866740|890450|889470|881560|880570|878600|873650|859820|837090|839060|844990|865750|881560|831160|840050|861790|853890|823250|809410|810400|816330|813370|853890|854880|863770|863770|863770|860810|875630|887490|868710|866740|869700|857840|864760|857840|847960|858830|848950|819300|824240|830000|820290|805460|781740|802500|875000|864760|863770|863770|860810|909230|911210|909230|933000|||922080|905280|925050|902310|902310|914170
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||203500|205000|205000|202500|205000|204500|210500|210000|203500|199500|199500|198500|191000|195000|195500|185500|184500|185000|180000|186000|187500|182000|182500|183500|179500|178500|183000|178500|177000|173000|170500|172500|166500|165000|168500|171500|171500|171000|180500|177500|177500|192000|200000|201500|198500|198000|199000|208500|220000|220500|225500|214500|223000|231000|237500|244000|244000|240000|236500|225500|225500|215500|215500|215500|210000|211000|207000|205000|202500|209000|211000|204000|208000|208000|205000|206500|197000|200000|201000|204500|202500|202500|202500|202500|203500|205000|215500|214000|215000|212500|218000|219000|218000|220000|216000|207500|209000|206000|200500|206500|206500|201500|210000|215500|217000|215000|215000|211500|209500|210000|206000|211500|210500|212500|205500|199500|201000|199000|191500|195500|197000|203000|202500|202500|205500|212000|212500|207500|200500|200500|201000|195500|201500|201000|208500|210500|211500|203500|200500|204500|207000|209500|215500|213500|226500|228000|218500||||216000|215500|232000|234500|247500|252000|265500|261500|272000|265000|263500|266500|264500|241500|246000|247000|247500|251000|253500|248000||238500|239000|226000|224000|223500|216500|212500|215500|218000|230000|227500|210000|211500|216500|217500|208000|207500|203000|204500|204500|204000|198500|194500|204500|209000|220000|219000|219500|219500|216500|218500|222500|229000|228500|226500|222500|224500|232500|234000|233500|239500|243500|248500|239500|242500|243500|251000|257000|256500|256500|257000|258000|256500|259000|258500|263500|259000|256500|248000|248000|252000|255500|265000|263500|263500|265000|265500|261000|251500|249000|245500|240000|||240000|237000|248000|256000|249500|250000
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||39050|39200|38850|37750|37800|38500|38500|39250|39150||39600|40150|39300|39450|39050|38050|37200|36850|36900|36900|37200|36800|36100|35900|36250|36150|37400|36600|35650|35600|33850|34800|35650|36050|36550|37200|36800|37550|38950|38350|39800|39350|39900|40750|39800|40300|40050|40000|42200|41950|42600|43950|44300|45150|44700|46000|46550|46750|46750|47600|47600|47600|49500|49500|49500|49050|48200|47850|47650|47400|46950|45300|46200|46250|46450|45900|44650|44500|45950|47500|47100|47300|47300|46250|46600|47000|47600|46250|47250|47450|48750|48050|47750|47600|46700|46900|47100|47200|46900|47000|46350|46700|47450|47100|48500|48400|48600|48450|49050|49250|49350|49750|49350|48200|47400|47750|47800|47200|47450|46400|46550|45650||44300|45300|46750|47250|46450|48700|48700|48800|49550|50800|51200|51400|52100|52400|50600|49700|50000|51200|48600|48000|46150|46250|46000|44850||||45000|44100|44400|43100|44350|45550|45350|46950|45450|45100|46200|46900|46550|46700|45400|43450|43200|43000|42700|42350||42050|42700|43950|44100|44450|44350|44300|44350|44050|44850|43700|43750|43600|43500|43100|43300|43200|43000|42600|42400|41350|40350|39500|40800|41750|42500|43450|42500|42400|42500|42150|42700|43850|43500|43550|43200|43750|44200|43700|43800|44450|44200|45300|45200|45000|45350|46250|47350|47300|46150|46000|45550|44450|44500|44200|43900|44050|44150|44600|44600|45450|44900|45100|45850|45850|46400|45550|45700|44650|44850|44300|44400|||44400|44750|45100|45150|44000|43500
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||368500|368500|361000|363500|372500|374500|382500|382500|378000|385000|385000|405000|393500|412000|388500|387500|385500|380500|366500|373000|372500|364500|362500|369500|370000|373500|376000|372000|367500|367500|363500|367500|366500|358000|363500|373500|376000|360500|362500|354500|350000|349500|388500|398500|417500|435000|418500|404500|411500|399500|398000|401000|411000|427000|436500|457000|465500|459000|441500|449500|449500|456000|455000|455000|456000|451000|454500|444500|442500|455000|450000|429500|435500|421500|420500|439500|398500|413000|408000|411000|414000||423000|432500|425000|421500|412500|410000|420000|412500|422500|437000|440000|439500|438500|443000|447000|458500|458000|453500|458000|462000|474000|480000|476000|467000|467500|465000|462000|457000|463500|462500|469000|463000|463500|467000|467000|440000|440000|444500|452000|443500|430500|430500|424500|437000|459500|452000|443500|443500|444000|448500|463500|462500|484000|492500|501000|492500|513000|510000|511000|550000|540000|540000|540000|530000|532000||||536000|536000|562000|558000|567000|565000|578000|582000|578000|588000|583000|605000|616000|604000|614000|606000|601000|625000|657000|667000||643000|660000|656000|657000|656000|656000|665000|663000|655000|670000|680000|673000|697000|714000|727000|737000|732000|717000|712000|728000|690000|701000|681000|689000|695000|700000|710000|708000|748000|750000|760000|725000|705000|660000|715000|786000|605000|627000|629000|624000|595000|657000|643000|648000|627000|621000|639000|627000|622000|628000|619000|624000|629000|596000|607000|582000|576000|558000|578000|578000|571000|560000|563000|595000|595000|603000|574000|571000|583000|596000|584000|587000|||587000|589000|596000|599000|591000|607000
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||122500|123500|123000|119000|121000|120000|120500|121500|123000||124000|124000|123500|122500|121500|118500|118500|118500|119000|119000|120500|120000|117500|118000|117500|117000|118000|115500|115500|114500|113000|113000|113500|114500|113000|114000|114500|112000|122000|121500|122500|123000|122000|117000|113500|111500|108500|110000|112000|109500|112500|111500|111000|113500|113500|116500|117500|118000|116500||119000|119000|121000|121000|120500|117000|115500|116500|115000|117500|116500|116000|116000|117500|116000|115500|112000|111500|112000|113000|114500|116000|116000|115500|118000|115500|115500|108000|108500|108000|110000|112000|110000|110500|110000|109000|110500|110500|108500|109500|109500|109000|111000|112500|113000|112500|114000|113000|112500|111000|112000|112500|114000|114000|112500|115500|115500|115000|113500|114500|115000|115000||108000|107500|110500|113000|111000|110000|110000|108500|108500|110000|109500|111500|112500|111500|109500|108000|107500|108500|109000|108000|108000|106000|108500|107000||||107000|101500|106500|107500|109500|111500|112000|111000|110000|113000|115000|116500|117500|114500|115000|116500|115000|117500|117500|117500||119000|116000|118000|117000|117000|116500|116000|115500|114500|118000|117000|117500|117500|117500|119500|117500|116500|115500|114000|114000|114500|110000|105500|107500|111000|113000|115000|115500|116000|112500|111000|112000|114500|114500|112500|111000|114000|116000|116000|116000|116500|116500|117000|115000|114000|117000|120500|121500|120000|120500|121500|120500|121000|120500|122500|119500|120000|118500||122000|122500|121000|122000|121500|121500|123500|122500|125000|127500|128000|130500|129500|||129500|128500|130000|130000|129500|129000
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||702000|710000|673000|678000|701000|714000|726000|726000|732000||732000|733000|736000|740000|758000|761000|766000|767000|767000|788000|779000|743000|752000|721000|724000|723000|722000|723000|710000|717000|711000|720000|715000|708000|704000|714000|715000|685000|688000|673000|685000|680000|712000|673000|666000|622000|619000|605000|623000|620000|622000|614000|633000|651000|665000|672000|685000|697000|700000|734000|734000|723000|734000|734000|720000|713000|704000|708000|705000|703000|685000|668000|677000|684000|692000|694000|691000|811000|807000|800000|825000|845000|845000|876000|911000|909000|906000|891000|896000|883000|930000|942000|921000|903000|903000|877000|894000|890000|882000|881000|868000|865000|895000|909000|904000|896000|858000|863000|859000|835000|867000|865000|862000|866000|850000|838000|863000|838000|832000|841000|911000|936000|933000|933000|951000|950000|959000|940000||950000|942000|956000|975000|1007000|1019000|1040000|1028000|975000|975000|950000|952000|974000|968000|964000|970000|986000|970000||||975000|948000|959000|952000|969000|990000|969000|955000|953000|957000|974000|975000|949000|948000|956000|1104000|1087000|1075000|1102000|1104000||1097000|1111000|1132000|1132000|1122000|1118000|1114000|1116000|1120000|1142000|1135000|1160000|1153000|1153000|1165000|1172000|1162000|1183000|1177000|1167000|1162000|1098000|1054000|1113000|1142000|1169000|1163000|1166000|1170000|1172000|1181000|1198000|1219000|1205000|1215000|1191000|1191000|1219000|1225000|1229000|1239000|1231000|1217000|1200000|1171000|1182000|1221000|1331000|1383000|1365000|1387000|1390000|1370000|1345000|1372000|1354000|1340000|1336000||1384000|1380000|1327000|1346000||1331000|1337000|1333000|1343000|1347000|1339000|1337000|1358000|||1358000|1383000|1393000|1386000|1378000|1387000
09062|1176172|/equities/krafton|KRX300/KOSPI||244500|244500|241000|243500|252500|255000|258000|265500|269000|266000|266000|263500|253000|263000|260000|257500|263000|252000|242000|243000|233500|244500|241000|257000|256000|258000|258500|247500|235000|238500|235500|245000|242500|237000|239500|237000|240500|234000|226000|222500|215500|219000|238000|260000|266000|273500|264500|259500|268500|259000|262500|252000|259500|261000|260000|274000|276500|271500|268500|253000|253000|250000|259500|259500|259000|249000|255000|257000|247500|256500|256000|237000|247500|240000|241000|253500|252000|257000|245000|251500|256500|258000|258000|256500|251500|252000|240500|238500|248500|242500|250000|258000|258000|261500|261000|264500|266500|267500|267000|281500|280000|284000|287000|293500|298500|278000|275500|272500|273000|271500|278500|280500|283000|279000|276000|286000|284000|281500|277500|281000|285000|295000||273500|271000|282500|298500|298000|295000|295000|284000|285500|286000|273500|273500|274000|273000|277500|281000|267500|259000|297000|297000|299500|305000|288500|275500||||274500|264000|276500|291000|302000|310000|325000|324500|340500|341000|343500|346500|367500|365000|381500|394500|402000|417000|444000|460000||460000|467000|462000|450500|463000|464000|470500|466500|471000|494500|484000|485000|493000|489500|489500|479000|464500|465000|472500|500000|502000|489000|503000|510000|506000|504000|509000|505000|516000|542000|543000|567000|547000|548000|547000|540000|484500|465500|441500|451000|468000|472000|483500|478000|469500|475000|489500|498000|488000|488000|493000|487000|493500|486000|472500|478500|488000|484000|470000|470000|474000|454000|463000|498000|498000|502000|500000|500000|498000|493000|500000|493500|||493500|492000|493500|478000|451500|447000
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||175500|173500|176000|172500|184000|186500|188000|186000|187000|183000|183000|180500|177000|184000|177500|175000|173500|170500|165500|173500|175500|169500|167500|172000|176500|167000|157000|153000|152500|154500|156500|163500|158500|156000|159500|164500|158500|149500|150000|142000|140000|145500|148500|147000|152000|148000|139500|139500|149500|149500|148500|148000|145000|193000|199000|223500|227500|222000|221500|228000|228000|227000|231000|231000|228000|218500|214500|219500|215500|221000|221000|218500|220000|219000|215500|215000|213000|228000|230500|235500|241000|247000|247000|253500|252500|251500|259000|260500|260500|250500|254500|261000|264000|280000|279500|294000|297000|301500|283500|282000|283500|290000|300000|311500|313500|323000|309500|309500|299000|296000|301000|300000|297500|289000|282000|285500|280000|273000|273000|285000|284000|285000||274000|276500|278000|278500|286500|288500|288500|286500|283000|281500|273500|275500|262500|260000|256500|239000|254000|252000|255000|258000|258500|249500|260000|238000||||237000|241500|251500|271000|277000|285000|288000|274500|277500|280000|284000|291500|297000|289000|295500|302500|298500|314000|337500|350500||349000|349500|358000|341000|340500|341000|341000|337000|325000|331000|333000|332500|331500|337500|352000|354500|341000|339500|335000|354500|330000|352500|364500|369000|372000|385500|386000|392500|392500|400500|412500|414000|414000|407000|396500|389000|385000|389000|392500|383500|356500|346500|348000|348500|335000|333500|348500|342000|326000|325000|330500|319500|322000|305000|306500|288500|274500|275500|281000|281000|291500|283000|293000|291500|291500|298500|287000|283500|278000|268000|270500|276500|||276500|276500|279500|283500|264000|269500
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||23200|23400|22050|22050|22600|23250|23550|23450|23800|24400|24400|25300|24950|25150|25050|26000|25350|24900|24850|25200|24850|24050|24300|24250|24250|24100|24300|24200|23650|23150|22500|23500|23600|23550|24300|25100|24800|23850|24750|23650|24000|24600|25250|26000|25500|24100|24000|25400|26100|25250|26900|27850|27650|28500|28300|29450|29450|30450|30800|31250|31250|30850|32450|32450|31950|33750|32600|32300|32250|31650|30150|29250|29500|29350|30200|31100|30800|29700|28650|29400|29450|29200|29200|28900|28950|28400|28500|26850|27150|26750|27400|27900|27400|27550|26400|26700|27000|26750|26600|26550|25950|25800|27650|28500|28550|28900|29150|29300|29150|29650|30200|31150|31200|31150|32600|33950|32550|32000|31800|34500|33000|32900|33950|33950|33800|35400|31000|29100|28850|28850|29900|30550|30750|30750|30100|29600|27800|25250|25250|25000|24350|24650|24450|24400|23200|23200|22950||||21900|21900|22750|22150|23800|24650|24400|24350|24700|25050|25200|26250|26350|25750|26200|26400|26300|27450|27300|27300||26900|27600|25500|26500|27650|28150|27850|28400|28000|28800|28100|27050|28400|28250|27350|27650|27400|27850|27150|26800|26400|24850|23600|24750|24450|24850|25000|25100|25750|25600|25850|25850|26850|27500|27300|27450|26700|26700|26900|26700|27000|26750|27400|26750|26650|26650|26900|29400|29500|28950|29400|29200|30000|29100|30000|29900|29300|28950|29050|29050|31500|29050|30300|31800|31800|33700|36800|38150|38400|38050|37850|38550|||38550|37950|38400|38350|38250|38250
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||138500|137000|135000|134000|134500|136500|138000|137000|138000||137000|135500|131500|137000|136500|141000|141500|141000|141500|142500|142500|146000|143000|142000|143000|143000|144500|139500|139000|140000|139000|132000|133000|132000|134000|134500|133500|130500|132000|126500|127500|130500|133500|135500|135000|131000|127500|131500|138000|137500|140000|144000|145500|149000|147500|151000|152000|151500|144000|149500|149500|149000|154500|154500|153500|149500|149000|152000|152500|159500|159000|158000|161000|161500|158000|160500|155000|160000|160500|160500|163500||166000|166500|168500|166000|162000|159500|162500|163000|167500|168500|160500|157000|157000|157000|159000|160000|155000|156000|157500|155500|158500|162500|161500|161500|165000|166500|163000|163500|163500|164500|166000|165500|160500|161000|160000|155500|151000|152000|155500|157000||156500|156500|165500|170500|165000|166000|166000|164500|163000|170000|164500|167500|167000|166000|167000|162500|162500|168000|171000|171000|167000|168000|173000|175000||||178000|171500|175500|177500|182500|181000|188500|187500|191500|184000|188000|183000|184500|181500|181000|187500|181500|190000|192000|194500||197500|197000|194000|194500|196500|185000|180500|179000|174500|179500|181500|180500|178000|181000|178000|177000|176000|180500|179000|178500|173000|174500|166500|170000|170500|178000|177500|177500|177500|174000|165500|167500|167000|169500|164500|159000|159000|161000|164000|164000|160000|159500|162500|158500|159000|167000|159000|161000|155000|156500|157000|158000|159500|160500|162500|159000|156000|159000|166500|166500|165000|161000|166000|169500|169500|177500|176500|182000|182000|178500|177000|178500|||178500|179500|184000|187000|185000|188000
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||82600|82400|82200|82100|82300|81600|81200|81300|81700||81700|81500|81000|81000|81300|81100|80700|81000|81700|81100|81900|82100|82200|82200|82100|81200|81100|81500|81300|81100|81200|81000|81200|82000|81000|80700|80700|80100|81700|82100|82000|82200|82900|83400|82400|83000|82600|82200|83100|82500|83400|83400|83300|83600|83200|83800|85100|85300|85900||85000|85200|85000|85000|84000|85200|85100|84900|85100|84700|84400|84500|84200|83900|83500|83400|82800|81800|82600|82700|82500||82900|82500|82400|82600|82200|81600|82100|82400|82000|81400|80900|81100|80500|79800|80800|82000|82000|82300|81800|81400|81200|81400|81400|81000|80700|80900|81100|80800|80800|80900|80500|80500|80600|81500|81200|81500|81300|81300|80200|80600||80600|80700|80900|80400|80200||79800|79900|79700|80100|80700|80500|80800|80000|79900|79600|79600|80000|79500|78700|78600|78600|78200|77900||||77600|77100|78700|78300|78600|79200|78800|79000|78500|78900|78700|79000|79200|79200|78500|78400|78700|78500|78400|79000||79000|79700|83900|84200|84200|85000|85400|85200|85000|84800|84700|84100|86000|85900|86000|85700|85500|85700|84800|85100|84100|82700|81900|83100|83800|84500|84700|84600|84200|84000|84100|84300|84800|85000|85000|85100|85300|86200|86600|86100|85500|83600|83900|82000|81100|81500|82000|82400|82500|82200|82100|82000|82000|81800|81700|81200|80700|80400|80700|80700|81300|80400|80700|80800|80800|81200|80500|80900|81200|81100|80900|81100|||81100|81300|81400|81400|82000|81600
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||233500|234500|232500|225500|229500|231500|236000|236500|229500||230000|228500|223000|221000|219500|218000|215500|216000|214500|218000|220000|218500|219500|217500|217500|214000|216000|215500|216000|212500|210500|206500|208500|206500|208000|208500|208000|205500|216500|209500|211500|215000|218000|225000|222000|222000|216000|217500|227000|224500|231500|228500|227500|237000|238500|246500|249000|246500|246500|250000|250000|249500|248000|248000|243000|238000|236000|236500|233000|246000|248500|247000|248000|250000|245500|245000|242500|244000|246500|248500|258500||260500|261000|269000|268000|269000|261500|262000|259000|265000|265000|257000|251000|249500|250500|249500|248500|244000|248500|248000|246000|248500|247500|247500|241500|242000|242000|246500|240500|240000|240500|238000|239500|238500|238500|235500|234500|233500|237500|247000|236500||231000|226000|229500|232500|233500|227500|227500|222000|222500|227000|221500|225500|225500|224000|223000|218000|221500|223000|225500|223000|220500|223000|224000|223500||||218500|210000|219500|224000|229500|234000|237500|235500|238500|241500|244000|247000|249000|239500|244000|245500|244000|251500|256000|255500||251000|255000|255500|256000|255000|255000|256000|259000|262500|264000|259000|257000|262000|265000|265000|265000|266000|266000|266000|267000|264000|259500|259500|254500|255500|263500|260500|243500|248000|246000|246500|254500|251000|248000|247000|233000|235500|241500|245000|247500|249500|248500|248500|243000|243000|247000|252500|256000|254000|252000|254500|258500|260000|261000|263000|265500|264000|257500|257000|257000|259500|259500|262000|262500|262500|268000|261000|262500|266500|269000|271500|273500|||273500|271500|276000|268500|265000|263000
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||71400|74400|72300|71800|74200|74500|75200|77400|78200|77600|77600|78600|78100|78800|77000|75500|72500|71300|71400|71600|72400|72300|71300|69200|69200|67700|69000|70700|70000|69700|70500|71300|72800|71800|71700|71500|73100|72600|71500|69100|69500|68600|67300|67500|68500|67900|61800|60900|61300|61100|62400|61400|61000|60900|59900|61100|63300|61500|60100|61600|61600|61000|61800|61800|60900|60700|60300|60100|57600|58700|57400|54300|56100|55100|54000|54700|57300|60800|58800|59000|60000||60900|62100|62500|64200|63500|61600|61400|57700|60100|60700|61200|61500|59900|60000|61600|61700|59900|60000|61600|62400|62400|64500|64400|63900|65000|65800|65300|64100|64300|64800|65500|65600|70600|72900|72600|69300|68400|70000|66600|66100|65500|65500|64500|65600|67600|62900|63500|63500|62400|60300|62800|64400|63500|62200|63100|61900|60400|63400|63300|65300|64400|64200|62800|64600|64400|62500|||62500|60000|63400|64300|67900|66600|65900|66800|64600|65400|70700|80700|81200|81000|76000|74200|73500|76400|79100|80200||80200|81300|86765|83529|80196|79314|78627|80490|81176|80686|80392|80784|80098|79804|80882|82255|79412|79020|79412|81471|81765|80980|79412|81667|83529|82353|83137|82941|87843|86176|83039|84706|88824|90882|83824|84020|83431|81373|78235|83333|82745|82745|81765|80980|79314|85588|86765|87843|84902|86373|85588|86373|86274|86569|87843|87843|85686|85294|89000|87255|85000|84510|88529|103600|101569|107255|107451|108627|110098|112941|117451|117700|||115392|110196|112059|108725|108039|110588
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||63400|64100|63700|63200|65500|66800|67300|68000|68500||68600|72500|70500|73500|71500|71900|71600|68600|67200|69900|72100|69600|70700|71200|71800|69900|70900|70200|70400|68700|68400|68300|69000|67200|67800|68700|69000|68200|68900|68200|67400|68900|70300|72200|71600|72800|69600|69300|71400|69500|71300|71200|71900|74900|75700|80900|81200|81500|80000|82300|82300|80800|83500|83500|82000|81800|79500|80200|78500|80800|80800|80000|76600|73800|73800|72300|83900|88600|88400|88700|88900||91500|93100|93000|95600|94400|94200|98200|96200|99900|102000|101500|103500|103000|103000|103500|104500|102500|102500|103500|104000|109500|111500|109500|108000|111500|111000|110000|110000|109500|110000|112000|109000|108500|110000|109000|109000|109500|106000|108000|105000||101500|100000|101500|104500|103000|102500|102500|102500|100000|102500|100500|101500|101000|100500|102000|98600|99700|99700|101000|103000|103000|103000|103500|100000||||109500|108000|115500|117500|118500|118500|116000|105500|108500|112000|110500|112500|114000|110000|111500|113000|112500|118000|123000|127500||125000|119000|121000|121500|121000|121000|120000|119500|121500|118000|119000|118000|119500|119000|121000|121500|119000|120000|118500|121000|118000|118000|117000|120000|120000|123000|122000|123000|124000|126500|134000|132000|135000|131500|132500|135000|131000|131500|125000|123000|124000|125500|126500|127000|123500|123500|129000|128500|127000|129000|126000|126000|127500|120500|121500|122500|120000|119000|121500|121500|121000|116500|114000|115000|115000|118000|114500|116000|119000|120000|121000|122000|||122000|122000|124000|124000|121500|122500
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||83100|83000|81300|81700|82100|83800|84300|84600|84400|84500|84500|83400|80500|80700|80800|80200|80400|80200|79800|81100|81100|80500|79900|78800|78700|78300|77600|78800|77000|76700|75900|76000|76800|76900|78300|78400|78700|77800|80800|78500|78600|77900|79300|81000|79500|76700|75800|75600|77600|75900|78000|77500|76200|77000|77800|80800|81400|80700|80300||80100|80200|80200|80200|81900|74700|74000|75400|75100|75400|76000|74400|75200|75300|74400|75000|69900|70700|70900|71800|72800||74000|73600|73800|73300|73100|71400|72700|72800|73800|75100|74400|73600|73100|73300|74800|74800|72900|74900|74500|73800|74800|75300|75500|76200|76400|74800|75100|74600|74200|75500|75300|74400|73600|75300|73800|72500|70900|72400|73600|73600||73000|73200|75100|74100|74000||75200|74100|73700|75800|76200|77200|77200|77000|76300|75500|75500|75000|77800|77100|76300|76200|76300|74600||||74000|72200|75000|74400|76600|79200|79200|78100|79300|80500|82000|82600|82500|79500|80800|81600|80800|81400|82400|81000||80900|81800|83700|82600|82500|82400|81400|81400|81000|82300|81600|81400|80500|86900|86600|84000|83600|81900|81900|82000|81500|78400|78400|80800|82000|84600|86500|85600|87800|86300|84600|88100|89700|90300|90000|89200|91200|94000|93600|93500|93100|92400|93100|92500|91200|91500|94700|94500|95000|94600|94700|95200|96100|95800|95600|95400|93400|92700||91900|92300|89900|93100|93000|93000|93000|90300|93800|95700|95200|95300||||94600|94800|95700|96600|94800|94400
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||20850|20800|20350|20900|21300|21500|21550|21700|21700||22100|21800|21700|21900|21700|21800|21800|21900|21800|22050|22350|22200|22200|22050|22000|21650|21750|21900|21900|21700|21500|21500|21850|22100|21800|22200|22400|22150|22950|22600|22600|22550|22350|22000|22850|22500|21350|21750|21800|21700|22700|22800|22300|22050|21900|22700|23250|23600|22950||23150|22950|23350|23350|23300|23800|23800|23600|23500|22700|22750|22500|22550|22750|22650|22650|22250|22100|22600|22600|22850|22950|22950|22150|22450|23100|22850|21050|21350|21200|21450|21700|21300|21700|21850|21750|21900|22100|21600|21900|22050|22000|22750|23000|23250|22950|22650|22700|22550|23200|23050|23050|23100|23050|22800|24000|24250|24650|24500|24550|24750|24400||23500|23350|24000|24100|23150|23200|23200|21800|22300|22400|22450|22600|22600|22150|22400|21750|22200|22500|22950|22200|22250|21900|21400|21100||||20600|20100|20750|20650|21000|21250|21050|20950|20900|21300|21400|21950|21700|21500|21500|21650|21450|21800|22000|22350||22100|22100|22500|21450|21500|21350|21250|21350|21200|21750|21600|21550|21600|21750|22150|22350|22200|21900|21650|21650|21450|20950|20750|21550|22050|22250|22300|22450|22300|22300|22300|22400|22800|22850|23150|22800|23200|23400|23750|23100|23150|22600|22950|22650|22600|22700|22900|22950|23000|22950|23200|22750|22950|22950|22950|22750|22850|22250|22800|22800|23000|22900|23300|23450|23450|23550|23650|23550|23850|23800|24200|24500|||24500|24250|24000|23800|23850|23350
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||12300|12300|12200|12050|12200|12450|12200|12450|12350||12400|12300|12000|12200|12150|11800|11750|11850|11750|11750|11900|11750|11850|11900|11950|12050|12200|11950|11600|11650|11000|11300|11450|11350|11550|11600|11450|11300|11900|11650|12000|12100|12050|12550|12500|12850|12500|12800|13300|13400|13650|13900|14000|14350|14050|14750|14900|14750|14600||14600|14600|14900|14900|14950|14900|14850|14800|14800|14650|14600|14200|14900|15700|15700|15700|15050|14650|14950|15300|15300|15350|15350|15200|14950|14750|15300|15300|15700|15800|16200|16200|16000|15800|15250|15200|15400|15300|15450|15450|15200|15150|15000|14850|15300|15350|15350|15200|15450|15250|15100|15200|15100|14900|14550|14800|14650|14500|14450|14250|14050|14050||13500|13450|13950|14150|13700|14300|14300|14200|14250|14400|14600|14500|14850|14900|14650|14500|14700|15150|15550|15850|15200|15100|15350|14650||||14650|14300|14350|14000|14500|14850|14800|15050|14900|14800|15000|15000|14900|14550|13950|13100|12850|13050|13000|12800||12700|12850|13150|13150|13400|13450|13450|13450|13300|13550|13350|13300|13200|13150|13000|13050|13050|13050|12850|12750|12500|12450|12600|12700|12900|13500|13500|13450|13350|13100|13500|13400|13550|13450|13150|13100|13200|13250|13350|13300|13600|13300|13450|13350|13250|13200|13400|13300|13000|12750|12750|12600|12350|12000|11950|11750|11800|11700|11600|11600|11700|11500|11450|11500|11500|11650|11350|11350|11250|11150|11100|11050|||11050|11000|11000|11100|11000|10950
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||196500|197500|196000|198500|200000|201000|198500|198000|197000|200000|200000|202000|203500|205000|205000|205500|201500|201500|197000|197500|197500|197000|193500|192000|193500|194500|198500|198500|200000|199000|195500|197000|198500|201500|196000|196500|190000|184500|196500|201500|202500|201000|200000|200500|199500|196500|196000|199000|195500|194500|196000|192500|194500|192000|195000|198000|200000|199000|195500||197000|197000||199000|199000|199500|196000|198500|196500|199500|199500|198500|201500|200000|204500|203000|199500|196000|199500|203000|205500|207500|207500|204000|206000|210000|210000|205000|207000|210000|214500|210000|208000|207000|208000|213000|217500|216500|216500|219500|216500|220000|220500|215000|219500|220000|219000|207500|207500|208000|201000|200000|201500|198000|188500|188000|184500|184500|183000|184500|185500|185500||181000|181000|189500|189500|188000||190500|190000|192500|197500|197500|211000|216000|215500|213500|212000|212500|216000|218000|216500|214500|213500|211000|209000||||200500|199000|207500|203500|208500|209000|207500|216500|213500|214500|217500|216500|218000|214000|222500|214500|212000|210500|207000|204500||202000|205500|222000|218500|216000|216000|214500|214000|214000|215500|211500|209500|210000|210500|211000|210500|209500|211500|208500|209000|203500|203000|202000|208000|206500|212500|217000|214000|216500|218000|218500|220000|229000|229500|225500|221000|223500|223000|227500|225000|229000|233500|235000|235000|231000|236000|251500|247500|248000|245000|247000|247000|245000|241500|242000|240000|239000|239500|241000|241000|242000|243000|240000|237500|237500|235000|231500|233000|230000|228500|227500||||227500|227000|232000|233500|229500|228000
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||22150|22650|21600|22000|21300|21150|21450|21200|21200|21150|21150|20300|20200|19750|19250|18850|18600|18700|18450|18750|18750|18150|17900|17750|17500|17800|17800|17650|17550|17650|17450|17800|17750|18150|18350|18550|18700|17450|18400|18350|19400|19400|19800|18750|18200|16950|16900|16050|16650|16400|17050|17150|17350|18100|18050|19150|19550|19400|19550|19900|19900|20200|20750|20750|20250|20150|20000|20050|20150|20400|20600|19800|19850|20550|20050|19650|18750|20100|20450|20950|20850||21000|20800|20450|20600|21150|20600|20500|20400|21150|21750|21650|21350|21300|20950|20850|20750|20100|20200|20700|20500|20550|21000|21000|20300|20450|20400|21100|21900|22150|22700|21850|21700|21800|22400|22600|22600|22300|23350|23250|21100|20800|20800|21250|21700|21250|21150|20800|20800|18900|18100|18700|18600|18900|18500|16850|16350|15450|15600|17350|17400|17800|17450|17300|18050|17950||||17700|17800|17900|17200|18000|18450|18650|19100|19050|19800|20150|20700|20900|20550|20550|20250|20050|20750|20650|20950||20400|20800|20027.8008|19448.6992|19545.1992|19690|19931.3008|20558.6992|21041.3008|20944.8008|20751.6992|20944.8008|20848.3008|21523.9004|21234.3008|20896.5|20462.1992|20027.8008|20027.8008|19448.6992|19159.1992|19207.4004|18338.6992|19207.4004|22247.8008|22489.0996|23164.6992|22826.9004|22875.1992|23213|23599.0996|24516|24805.5996|24660.8008|25288.1992|24902.0996|24805.5996|25481.1992|25626|25577.6992|25336.4004|23743.8008|24226.4004|23213|23550.8008|23357.8008|24805.5996|25191.5996|24853.8008|21813.5|22296.0996|21041.3008|22199.5|22296.0996|22633.9004|21668.6992|20993|18290.5|19100|18435.3008|18338.6992|17518.3008|18821.3008|19700|19014.4004|19834.8008|19738.3008|20269.0996|19931.3008|19834.8008|20365.6992|21650|||20896.5|21089.5996|20317.4004|20269.0996|19593.5|19690
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||26350|26200|25900|25300|25850|26200|26500|27000|26600||26200|25950|25550|25900|25650|25750|26400|25100|25000|25100|25300|24950|25200|25050|25100|24950|25350|25500|25200|25200|24350|24850|24750|23650|24150|25150|25650|25700|25450|25100|25400|25200|25400|25400|25250|25000|24650|24900|26050|25500|26800|26700|26900|27750|27000|27900|28500|28650|28850|29300|29300|28950|29050|29050|29400|29450|28600|28500|28650|28750|28800|28750|29450|28900|28900|29150|28450|29400|29350|29600|30500|29850|29850|29950|29950|30150|29950|29800|30300|29950|31300|31800|31450|31350|31300|31450|31550|31300|31150|31100|31650|31800|32200|32000|31950|31200|30200|30150|29900|29750|29750|30000|29850|29950|29950|30450|30350|30350|29250|28700|28600|27900||27100|27550|28550|28800|28650|29300|29300|28900|28700|29600|29750|30050|29900|30050|30000|28950|29900|30150|30250|30250|29850|29800|29600|28650||||28300|26650|27200|26250|26900|27700|27900|27550|28050|28250|28900|28800|28500|28100|28100|28600|28450|28900|29100|29500||29350|29950|29000|28800|29200|29200|29200|28900|28700|29200|29000|29100|29000|29300|29400|29650|29100|29450|29150|28500|27800|27400|26500|26550|27200|28150|28650|29050|29350|29650|29400|29850|30450|30400|30550|30550|30450|30850|31150|30100|30300|30200|30800|30450|30450|30800|30800|31350|31400|30450|30400|30550|30750|30950|31150|30800|31150|31350|31300|31300|31850|31500|33500|33650|33650|33700|33500|33700|34250|34250|34200|32950|||32950|32100|32550|32450|31200|31300
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||28100|28300|28300|27800|28050|28650|31200|32400|32400|32950|32950|33150|31550|33200|32000|32300|32900|31400|30350|30800|30900|30050|29900|30050|30450|30900|31300|30850|30600|30600|29900|30900|31600|30000|31200|31300|31750|31300|30600|29450|28950|30250|31100|33750|34550|34800|33750|34000|36100|35600|36150|36450|35800|35350|36000|39150|41050|40400|41500|41150|41150|39850|40650|40650|41300|41250|40650|40150|39400|40000|39950|38650|39400|40000|38850|38450|37950|40100|40050|40900|40100|41450|41450|41250|41100|42350|42950|42250|43250|42450|43600|45050|45150|45600|45400|46200|46700|46850|45300|45350|46100|46200|48350|49800|50800|50900|51600|50300|49750|50000|51000|51400|52300|50900|50500|52800|52100|52600|52500|49800|48900|48150|48000|48000|47350|48700|48600|47900|48000|48000|47750|46900|47100|47250|48900|49350|49400|46450|44200|43950|42150|42800|44200|44650|42350|42100|41350||||41000|39650|40550|40250|42000|43800|42750|41800|43300|45100|46300|48850|49300|49350|51100|55000|56000|55600|57300|59100||59000|59800|60300|59300|60200|60500|60900|61400|62300|63900|63100|62600|63000|63400|63400|64200|67500|67500|65700|67500|65000|65200|65600|70300|68200|67900|64700|64900|64000|65000|64500|63100|62500|62400|62100|59100|58600|57000|55600|57200|60000|59400|64100|63900|63100|64600|62000|61900|59900|60100|60200|59700|61300|60000|60100|59000|55900|55300|57000|57000|60000|58000|60000|65500|65500|68400|69300|70600|69700|69000|66400|68000|||68000|67100|69000|69700|64600|68900
09077|43507|/equities/kt-corporation|KRX300/KOSPI||38050|38550|38600|39150|39100|38650|38000|38300|37700||37650|38150|38450|38250|37850|37950|37600|37450|37700|38350|37750|37450|37700|37400|37350|37000|37400|37050|37050|37150|36600|36950|37150|37250|37000|36650|36950|36600|37400|37150|36700|36450|36950|37000|37500|37300|36550|36100|36050|36300|36350|35700|36250|36800|36600|37000|37600|37450|37350||37750|37650|37900|37900|37700|38050|37150|37000|35900|36100|35950|36350|36250|36550|36650|37550|36850|35450|36150|36000|35550|35350|35350|35200|35500|35800|35400|35100|35650|35700|36200|36350|36300|36900|35300|35150|35350|35950|36000|36800|36300|36000|37100|36750|36650|36500|35700|34400|35250|35850|35000|34600|34150|33800|33100|32900|32550|33050|33100|32800|32100|31850||31950|31950|32500|31850|31600|32000|32000|31700|31850|32050|32050|32050|32100|32400|32350|32000|31850|31900|32050|32300|31950|31900|31800|31650||||31250|30800|31400|30550|31650|31750|31550|31900|31700|31000|31200|31300|30950|30650|30800|30250|30250|30800|30100|30350||30600|31000|32850|32700|32750|32500|32100|32250|31950|32350|31750|31100|31050|31100|30950|30950|30750|30750|30900|30500|29700|30000|30300|31150|31150|31050|30900|30850|30950|31050|30800|30600|31100|31450|31550|30700|31000|30950|30600|30450|30700|30500|31150|30850|30500|30700|31300|31450|31300|31750|31950|31600|31650|31300|31300|31200|31400|30500|31350|31350|31600|31550|31700|32000|32000|32600|32400|32450|32550|32450|32500|32550|||32550|32500|32550|32650|32750|32750
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||124000|124500|121500|123000|127000|127000|128000|128000|128000|126500|126500|127500|125000|125000|125500|129000|127500|127500|127000|128000|129000|127500|141500|137500|138000|139500|135500|138000|133500|134000|133500|134500|136000|130000|131000|133000|135000|130500|130000|128000|130500|130000|139000|132500|133500|129500|128000|126500|141000|139500|139500|135000|142000|146000|149500|153000|157000|155000|160000|166500|166500|162000|163500|163500|161500|156000|154500|157000|155000|158000|153500|153000|156000|157000|162000|165000|163500|168500|167500|164000|166500|168500|168500|172500|179000|181000|178000|163000|161000|158500|168500|167500|166500|166000|168000|161500|163000|161500|158000|156000|154000|156000|162000|167000|167000|165500|160000|160000|159000|153000|155500|155500|156500|155000|153500|151000|154000|155000|153500|154000|167500|170000||174000|179500|184000|186500|185500|184000|184000|179500|184000|185500|188500|191000|190000|187500|181000|180000|172500|175000|178500|163500|158000|159500|160000|154000||||155000|149500|153500|150500|154500|159500|157000|150000|150000|149500|152000|153500|155000|153000|152000|160500|163500|162000|166500|168000||167000|175000|176500|174500|175500|177000|176000|176500|176500|179500|180000|189500|181500|178500|179000|177500|171000|177000|172500|167000|164000|160500|157000|166500|169500|173500|174000|177000|178500|178000|175500|182000|185000|184500|185000|183000|180000|186500|186500|188000|187000|189000|190500|191000|181500|185500|183500|190000|192500|186500|186000|192500|190000|188500|186500|183000|175500|174500|181500|181500|182000|177500|178000|173500|173500|178500|180000|178000|184000|184500|189500|190000|||190000|191000|192000|191500|191000|194500
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||62200|62200|61300|61000|62100|62200|62000|62800|62300||62300|62700|62600|62400|61500|60900|59600|59700|59200|59900|60700|60700|59800|59700|59800|59600|59600|59400|58000|58500|57000|57800|58700|59200|59300|60200|59000|59300|63500|62400|63200|62600|64100|64900|64700|64400|65100|66700|67000|66800|66500|65900|65400|63800|63700|65100|66000|65300|65100|66400|66400|66900|68100|68100|68700|69800|67700|67100|66600|67000|66900|65700|66900|67200|65200|65200|63500|63400|63500|63800|65100||64700|64300|64800|65100|64700|63100|64800|64900|66200|65800|65300|65100|64700|64700|65400|65500|65500|65700|64500|65200|65600|65000|65800|65400|65900|64800|65100|65000|63600|63800|63900|63000|62100|62600|62300|61200|59800|60000|59800|59400||58500|59000|60600|61300|60100|59800|59800|60100|60000|61700|61800|63600|64400|63900|63800|62100|62700|64400|64900|64800|63900|63900|63400|62400||||60400|59700|61900|61500|63800|65200|64700|66100|65400|66100|66500|67600|67600|66700|67400|65800|65400|65700|64800|64500||64100|65300|68500|67900|67700|67300|67200|67300|67000|68300|67600|67600|67400|67500|67300|67200|67100|67100|66500|66300|65800|61800|59800|62000|63300|65100|66000|66200|65900|64800|64900|65900|67000|66400|66500|65900|67400|67700|68100|68200|68100|68000|68500|67900|67300|69100|69800|70700|70400|70400|71000|70600|70700|70400|70600|70100|69200|69100||71500|72700|72800|71400|71700|71700|73400|72900|74000|72400|72400|71800|72800|||72800|73100|74100|75000|73300|73700
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||129500|131000|129000|129500|130500|133500|133000|134500|133500||134000|134000|129500|132000|131000|133000|132500|132500|131500|133500|136000|136000|135500|135000|135000|133500|134000|132000|132000|131500|130500|130500|133000|129000|130500|132500|134000|129500|130000|128500|129000|130000|132000|135500|133500|130500|129000|130500|135500|134000|136500|135000|135500|137000|136500|142500|144500|144500|144000||146500|146500|148500|148500|149000|147000|147500|147000|146000|147000|146500|146000|145000|145000|144000|144500|140000|143000|144500|145000|146500||148000|147500|149000|148500|147000|137000|136000|137000|139500|139500|139000|139000|137000|137500|137500|138000|136000|136500|137000|136500|139000|140000|139000|139500|138500|134500|135500|132000|130500|131000|133500|130000|140000|141500|139500|140000|137500|139000|139500|145000||137000|136500|140000|142000|139500||140000|139000|139000|140500|138500|140500|140500|138500|137000|136500|137000|141000|142500|141500|140000|139500|140500|139500||||140500|138000|145500|145000|150000|150500|150500|148000|147500|150000|150500|153000|154000|151500|152000|153000|149000|153000|156500|156500||156500|159500|161500|160000|161000|161000|161000|160500|158000|160000|158500|158000|157500|158000|161500|154500|157000|156000|153500|152500|152500|147500|143500|147500|150000|154000|155000|154000|157000|154500|152500|155000|159500|155000|154500|153000|154000|157000|157500|157000|157000|156000|159000|157000|153000|155000|160000|157000|157000|155500|157000|155500|158500|158500|157500|156000|153000|150000|160500|160500|158500|157500|156500|158000|158000|160500|160500|160500|164500|164000|165500|168000|||168000|167000|169500|168000|167500|168000
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||114200|116400|115300|111500|113000|114000|117700|119200|118100|118500|118500|121400|122400|123300|121600|124000|128000|127500|125500|127700|119400|118900|117200|117300|118100|117600|115000|109900|110600|109800|111500|117000|120000|110900|114600|118900|116400|115000|120400|111800|108600|113500|121400|127900|135900|124350|117800|130500|130750|129725|129925|130500|128050|133975|127875|127975|125700|121375|120275|495800|123950|125800|505000|126250|122300|116775|116450|118750|119625|124100|123350|118700|118975|117375|112375|112375|111525|119100|119225|120250|122825|520100|128147|125905|120731|117380|111245|110826|111048|112156|116715|116912|117060|118267|115064|112969|113043|114423|109249|112600|115433|105972|104420|102227|95772|96166|97989|95722|94490|92273|94885|94244|96387|89291|89365|89316|88281|83625|80446|79436|84240|88528|348300|85817|93973|95303|96708|96954|375200|92445|88700|80224|85127|85694|84659|85694|86335|84413|81555|81407|82048|78598|81875|79411|80224|83625|83526|328300|||80890|80348|80939|100108|98654|106884|112107|106416|107992|107204|106687|109175|109643|104592|107647|111072|111491|114694|117035|118267||123392|123983|129059|122455|123687|125289|125043|125116|123490|125387|126201|126299|125437|126521|127950|134307|131818|123761|124205|130094|122850|127580|133888|129083|132902|132065|134726|131818|132804|134652|139826|137929|138101|139087|138717|138914|132828|137362|124870|122973|112329|104715|99541|99024|100995|99295|101759|102005|101759|101759|101340|111122|111688|111368|107426|107672|108682|103952|423200|104272|101315|101512|108165|451000|111122|115064|110062|115359|116320|115951|115803|457400|||112698|112156|109619|107623|99344|98679
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||98800|99100|98800|94600|91000|92000|92100|92100|92900||93600|94000|92600|91000|89400|87900|86700|89600|87300|86400|84700|83700|83100|82900|82900|82500|83200|82000|81900|83000|79700|80300|80400|81600|81900|83300|82800|82100|89800|88600|92900|93900|91200|91600|91200|88100|87500|88800|91600|88400|87900|85900|86000|87500|88800|92100|93300|93500|92400||91000|89100|91400|91400|90000|89600|88800|86600|86500|88300|88100|86400|88600|90800|90900|91700|86800|86200|86800|88500|88700||88400|90200|91700|91800|95100|93600|93400|95000|96300|95900|96700|97400|93900|97700|92000|91800|85700|84200|82400|82300|85800|87200|86500|86100|88900|89200|89400|90700|90500|91500|91300|90800|88800|89000|89500|90000|89000|92900|93600|91600|91100|91100|92500|93300|91500|91600|88200|88200|87400|86700|89000|83200|84000|84000|82700|82500|81300|81400|83000|84500|85400|83300|82300|82200|80700||||79700|77800|80800|83000|85600|89600|90000|91300|90300|93300|97300|98900|100500|99900|102500|100500|102000|98400|98700|94000||94600|95800|93500|93000|93700|94200|93700|95300|95100|99700|97900|97800|97200|98300|98900|98800|97100|97600|95100|94600|95400|90800|87500|91000|93400|96900|96200|98100|98000|96800|96600|98600|101000|102500|101500|99000|99100|101000|102500|102500|102000|102500|103500|104500|103000|102000|104500|104000|101500|96600|97300|96400|96900|95800|97300|96000|95700|93600|93800|93800|97000|94300|96400|97000|97000|102000|101500|101500|102500|102000|101000|105500|||105500|118500|117500|118500|114500|114000
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||15400|15600|15400|15250|15850|16900|16250|16500|16600||16500|16650|15800|15900|15500|15650|16000|15400|15200|15200|15300|15400|15050|15000|15250|15350|15550|15450|15350|15450|15200|14800|14900|14650|15050|15250|15500|15350|14950|14500|14350|14550|14850|15000|15450|15200|15000|15150|15450|15500|15950|16250|16150|16250|16300|17000|17200|17100|17000|17300|17300|17350|17350|17350|17300|17250|17150|17200|17200|17500|17150|16750|17300|17050|17050|17350|16950|16850|17150|16950|17050|17300|17300|17300|16700|16750|16400|17400|18100|18100|18650|18600|18950|18900|18450|19250|19450|19050|18500|18500|18800|18400|18700|19400|20050|20100|20650|20050|20500|20450|20550|20050|20300|20000|19900|19800|19250|19250|19200|18550|18650|18800||18200|18300|18600|19050|18700|18700|18700|18800|18400|19150|18700|19150|19200|19300|19450|19300|19200|19550|19750|19850|19150|19300|19350|19150||||19700|19300|21100|21250|21550|22150|23100|22700|23150|23600|24050|24150|24350|24350|23800|24150|24000|24300|25800|24700||24600|24300|23000|23300|23150|23050|22900|22250|22100|22300|22800|22900|22200|22550|22350|21650|21650|22500|21950|20700|19900|20250|19900|20500|20850|21450|22250|22000|22600|22600|22700|21700|20650|20700|20150|20250|20100|20500|20350|20350|20350|20050|19650|19650|19700|19750|18500|18550|17800|17800|17950|18000|18050|18200|18200|17700|17500|17550|17900|17900|17950|17450|18100|18500|18500|18950|19050|19500|19400|18950|19400|20000|||20000|19800|20250|20350|20200|20050
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||51300|49250|49300|47100|45400|46600|46600|46550|47850|46250|46250|46500|45000|44250|44850|44000|41800|43600|44100|44150|43800|42250|35100|34600|35400|33200|33200|33550|32750|32350|32000|32950|33100|33300|33900|34600|34250|32900|36950|35650|38250|37900|39250|37800|36650|36450|35900|36150|38250|37550|38100|38500|38650|39550|39350|40650|40550|40200|40700|40000|40000|38650|39050|39050|36800|35700|35300|32100|31700|32500|33250|31200|31150|31150|30700|30700|30050|30950|31000|31450|32200|32400|32400|31850|31900|32000|31000|30500|31500|31900|33300|34150|33650|33900|34000|34050|34250|34500|33950|34500|33800|33200|34800|35650|35750|35750|35950|35300|35350|35100|35100|35550|36050|35500|35250|35950|35550|34500|34150|35250|35400|36200|35400|35400|35100|35650|35650|36700|33850|33850|33350|31400|32550|31950|32850|32950|34000|33750|32650|32800|32800|35200|35450|33400|33350|33300|32800||||32250|31550|33750|33900|35550|37000|37700|38800|38100|38050|39100|39400|39200|36800|38250|36600|34250|35000|35650|35550||35500|36200|36000|36050|35950|35700|35450|34600|35500|36400|36100|35500|36550|36700|37100|37100|36350|36150|35950|35800|35700|34500|33000|33550|33550|34900|35350|35900|36250|35600|35550|35550|36500|36450|36700|35500|35300|36500|37050|36850|37200|39100|39100|38950|40850|41500|42650|43650|43850|42850|43700|44000|45300|43800|44650|44300|44900|44250|42000|42000|42250|43450|43950|42950|42950|44800|44100|43750|41900|40750|42100|42100|||42100|42200|42550|42700|43850|42100
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||63400|63800|62500|62700|64600|65900|65000|65300|65500||65100|64800|64600|64300|63400|64100|63300|63000|63100|62700|64100|64300|64400|64100|63800|63900|63500|63600|63400|64700|65400|66600|66300|63700|64000|64900|64000|63000|63500|63500|63300|63900|62900|63900|63700|63500|62800|61700|63100|63000|64200|61700|61400|62300|62700|65800|66300|67200|68500||69500|70000|71500|71500|71300|70100|70000|71200|70700|71400|71200|70200|72500|72200|71100|70400|70200|71300|69700|70400|70200||71000|69500|72300|70900|70600|69200|70300|69200|69500|67500|66400|65700|66500|66000|66400|66700|65700|66700|66000|65100|66500|67200|67700|67200|68500|67700|67600|67700|67500|67900|67600|67700|68100|70000|66900|66800|66700|66100|67400|69200||66700|66900|69900|71100|71700|72100|72100|69600|69200|70400|69800|71500|71500|71800|71600|70700|71500|71900|73800|73900|72500|73200|72700|70700||||69500|69900|73100|70100|70600|72000|71300|71400|73700|73100|73300|75100|76200|73800|74500|73400|72400|72500|73100|73400||74400|76800|78100|77300|77400|77600|77600|77400|75500|76100|75900|75600|76400|76600|76500|77600|78200|77200|75000|73800|71700|70400|67700|71400|72700|74400|74200|74400|75400|76000|75000|76400|78900|79400|78800|79500|78900|80900|80800|77700|78300|77400|79700|79100|79400|79200|81200|82500|83300|82800|83200|84300|83700|84300|79900|78700|76700|74200||73900|73600|72000|75300||73800|74200|72800|73600|75400|76000|77100||||80100|80100|79600|78400|77300|77600
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||585000|586000|580000|571000|581000|587000|589000|597000|596000|588000|588000|586000|563000|562000|553000|516000|481000|478000|479500|487000|477500|472500|467000|471500|468500|463500|459500|457500|456500|460000|450000|452000|454500|453500|463500|463000|459500|452000|490500|481000|481000|487500|494500|499500|500000|493000|494000|509000|520000|515000|530000|525000|517000|535000|546000|557000|565000|570000|577000||572000|585000|595000|595000|581000|576000|576000|567000|564000|576000|573000|561000|557000|552000|552000|544000|540000|538000|551000|552000|554000|564000|564000|568000|577000|576000|592000|592000|590000|621000|621000|630000|650000|657000|638000|626000|634000|625000|617000|619000|628000|630000|631000|605000|602000|590000|585000|576000|593000|589000|592000|590000|588000|575000|569000|569000|572000|572000|583000|590000|569000|573000|552000|552000|577000|570000|552000|569000|550000|550000|528000|526000|529000|526000|530000|535000|526000|529000|519000|532000|531000|530000|536000|523000|537000|538000|522000||||509000|500000|521000|517000|528000|557000|548000|555000|550000|548000|546000|551000|535000|517000|514000|514000|509000|503000|511000|510000||511000|523000|532000|533000|535000|542000|524000|516000|520000|524000|513000|509000|513000|506000|513000|504000|500000|494000|500000|493500|497500|490500|493500|503000|520000|499000|502000|503000|486000|490500|490000|493500|505000|504000|505000|487000|490500|501000|500000|505000|510000|512000|512000|528000|537000|532000|560000|565000|572000|571000|576000|578000|607000|607000|590000|574000|564000|552000|531000|531000|512000|503000|505000||499000|503000|502000|507000|511000|512000|510000|518000|||518000|524000|519000|521000|528000|508000
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||106500|105500|103500|99100|97500|94000|92300|91300|89600|90100|90100|87100|86800|87800|86500|85300|85800|88200|88600|91900|91800|91300|93000|91900|90600|90300|93700|93700|93200|92300|88900|90600|89900|91200|92400|93000|93100|92500|102000|101500|99900|104000|108000|108000|104000|103500|101500|105000|109500|113000|115500|114500|118500|118500|119000|121500|121000|119500|120000||116000|115000|116000|116000|112500|110000|106500|105500|103000|105000|106000|107000|110000|113000|109500|110500|109000|106000|107000|111500|111000|107500|107500|106000|106000|103500|104500|105000|102500|104000|105500|104500|104500|105000|107500|107500|106000|104500|100000|103500|99000|97500|100000|99900|101000|98300|96700|96800|97800|97900|92200|90600|89400|89400|87700|85400|84900|85000|82600|85500|84400|88200|91900|91900|93600|89700|89300|89600|84500|84500|83200|83600|81400|81300|82200|82700|85200|84900|86000|90300|87200|88500|88000|89000|90900|92500|90000||||90000|85300|89200|86300|89600|89300|91300|95200|91700|93600|94700|95300|96300|94500|96900|97300|92400|90200|90200|85900||85700|87800|89200|87400|88700|88600|87300|87300|86800|88800|89200|88500|88300|88200|88000|89600|88100|90600|89700|86600|84800|83100|79900|83500|84800|87800|89200|87800|86800|88600|88400|90400|94400|96300|96700|95800|97600|100000|101000|100500|99300|100000|102500|101500|102500|101500|106500|105500|107000|102000|105500|104000|106000|108500|108000|108500|110500|112500|106000|106000|108000|111500|112500|110500|110500|110000|112000|115000|109500|105000|104000|101500|||101500|101500|101000|100500|98900|96400
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||46950|46850|45350|43450|45700|46350|45750|43700|43900|45350|45350|46750|46700|49800|47450|47600|46600|44150|42800|41450|41950|40650|40950|40500|40450|40700|41100|42150|40550|40600|42800|42550|44200|41850|40500|40300|35900|35750|36750|36000|34950|35400|34100|34300|34100|33600|31800|32650|33400|33050|33800|34200|35100|36500|36450|37400|39500|38050|40600|43350|43350|44950|45500|45500|44000|46950|49200|48650|46350|48100|50900|49500|52300|45700|44300|42500|33800|31000|28900|29500|29950|29500|29500|30000|30350|31100|29650|29600|30100|29200|29350|30350|30700|31250|30500|30500|30550|30650|29050|29250|29800|29950|29900|30850|30800|30700|30650|30100|30100|29850|30550|31350|31900|32350|32900|33000|34050|32350|31250|28900|30100|30600||29350|29450|30700|31300|30600|31100|31100|30850|28850|29900|29700|30600|31050|30400|30850|28500|29700|30850|32000|31850|31450|31800|33000|32400|31700|||31700|29750|31150|31150|32700|33800|34200|32850|33750|34400|34650|35600|36100|35100|35500|35000|34500|35650|35900|36300||34800|34550|32650|32800|33550|33600|34500|35000|34900|34150|34550|34900|35100|35250|36600|37500|36400|36500|36450|37800|36650|36300|36000|37250|37300|38650|38600|39650|40000|41750|38950|39900|41150|39600|38900|38800|39800|40350|41000|43650|42500|42450|43800|43600|42100|42700|43350|45200|46350|47150|48150|48000|50900|49150|49750|50400|45800|48400|52000|52000|50500|49950|52500|55500|55500|56500|58600|57500|60000|60300|62700|65800|||65800|67000|63000|61100|65300|64900
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||163500|166500|166000|159000|160000|157000|161500|158500|162000|160000|160000|160500|153000|151500|143500|136500|135500|136500|133500|133500|131500|135500|116000|118500|117500|116000|118500|118000|113500|112000|109000|110000|108500|104000|108000|109000|108000|106000|107000|103000|104000|107000|114500|117000|116000|114500|112000|118500|124500|125500|126500|126500|125500|126500|126000|130500|132500|129500|129000||134000|135000|130500|130500|132000|128500|133000|133500|128000|133500|136500|128500|124000|124000|123500|127000|123500|124000|126500|127000|130500|132500|132500|134000|135000|136000|134000|133500|131000|127500|126000|130000|126500|130000|129500|130500|130500|127000|126000|126500|139000|124000|124500|124500|122500|119500|120500|119500|121000|117000|117500|113000|111000|107000|106000|105500|106500|98000|96600|98900|101000|104000|103000|103000|111000|115000|117500|114500|113500|113500|114000|109500|113500|113000|115000|116000|115000|114500|109000|109000|113000|113000|115500|111000|111500|114000|112000||||110500|108000|116500|120000|124000|127000|127500|125500|126500|128000|130000|132000|132500|126500|130500|133500|134000|138000|142000|143500||144000|142500|142000|142000|144000|142500|141000|142500|142500|145500|145000|144500|145000|144500|145000|149500|146500|146500|148000|150000|149000|157500|157500|155000|159000|163500|152500|150000|145500|147000|143500|143000|145500|145500|142500|140000|140000|144500|145000|149500|146000|145000|144500|144500|145500|145500|149000|150500|150500|148000|153000|155500|162000|160500|162000|164000|156500|155000|157500|157500|163500|162000|176000|178500|178500|177000|177500|165500|171000|162000|158000|161000|||161000|163000|161500|154500|158000|154000
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||12050|12150|12150|12050|12200|12350|12350|12450|12400||12500|12450|12550|12650|12700|12600|12500|12550|12450|12500|12500|12300|12400|12350|12150|12150|12350|12250|12100|12250|11950|12150|12200|12400|12450|12300|12350|12300|13050|13150|13050|12750|12850|13200|13250|13500|13350|13300|13350|13450|13700|13350|13750|13800|13500|13600|13850|13750|13600||13700|13650||13850|13800|13750|13700|13550|13500|13600|13250|13050|13100|13150|13400|13700|13700|13900|14150|13800|13800|13950|13950|13950|13900|14000|13800|13800|14700|14600|14700|14650|14700|14750|14350|14250|14200|14250|14400|14600|14200|14000|14000|14000|14150|14000|14000|13800|13900|13950|14000|14000|13950|13700|13400|13550|13450|13650|13900|13950|13450|13550||13300|13350|13300|13200|13100||13150|13150|13200|13150|13150|13150|13300|13300|13400|13350|13400|13350|13500|13500|13400|13650|13650|13450||||12950|12700|13000|13050|13350|13350|13250|13200|13100|13150|13450|13600|13600|13550|13650|13550|13350|13600|13500|13650||13600|13650|14150|14050|14150|14150|14150|14300|14250|14450|13950|13900|14000|14000|13900|14000|13900|13850|13750|13650|13450|13300|13550|13750|13800|13800|13950|13950|13750|13850|13850|14050|14100|14100|14300|14100|14250|14350|14300|14150|14350|14250|14450|14400|14350|14500|14700|14650|14850|14850|14950|15000|14700|14750|14650|14500|14650|14250|14450|14450|14800|14650|15100|15050|15050|15000|14850|14700|14950|14800|14750||||14550|14550|14650|14600|14450|14700
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||10300|10300|10250|10250|10400|10500|10600|10650|10750||10800|11000|10850|11150|10800|10800|10750|10650|10500|10700|10650|10450|10450|10500|10500|10200|10250|10250|10200|10150|10050|9990|10050|9740|10050|10000|10000|9640|9920|10200|10050|10050|10100|10150|10000|9580|9440|9500|9640|9630|9730|9850|9900|10150|10550|11050|11400|11200|11400||11250|11300|11450|11450|11300|11050|11000|11000|10900|10800|10900|10700|10900|11000|11050|11300|10700|10900|10900|10850|11150||11250|11300|11300|11400|11450|11350|11450|11400|11650|11750|11700|11550|11650|11300|11400|11500|11100|11250|11400|11050|11700|11800|11950|11700|11800|11850|11850|11800|11850|11900|11850|11600|11300|11350|11500|11500|11300|11500|11350|11550||10800|11150|11550|11900|11700|11550|11550|11850|11700|12050|12000|11700|11300|11450|11500|11100|11500|11100|11200|11300|11100|11150|11050|11000||||10650|10300|10700|10800|11300|11500|11650|11550|11800|12000|12400|12600|12750|12600|12750|13250|13400|13500|13650|13450||13450|13700|14000|13900|14000|13200|13200|13300|13400|13550|13550|13500|13750|13800|13800|14000|13950|13950|13850|13800|14000|13700|12950|13200|13350|13650|13450|13600|13650|13400|13400|13750|13800|14300|14050|14150|14050|14400|14700|14600|14600|14550|14700|14500|14400|14650|14850|15100|14900|15000|15000|15250|15400|15300|15550|15400|15500|15150|15100|15100|15050|14700|15150|15100|15100|15650|15500|15850|16200|16200|16300|16150|||16150|16050|16150|16100|16050|16050
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||230500|238000|231400|230000|235400|243300|257000|256500|243800|237100|237100|238900|242500|245000|245300|244300|244200|246100|238100|240000|228700|228500|226900|226200|221700|222700|224300|219700|213600|209900|207500|213000|210300|201600|209900|214200|208300|211500|212200|200800|198500|210000|227000|244600|239000|236100|218100|241000|245400|252100|252400|250300|242000|245000|236900|236800|242200|238600|240100|250000|250000|260300|259700|259700|249900|243800|247600|254200|268000|276600|273400|269100|248000|238400|231300|224400|211000|225000|217900|216700|223000|233500|233500|228400|221000|219300|217200|221200|223600|225000|245700|245800|241000|242700|231400|235100|237600|234000|230500|228300|244000|234500|231000|230300|229900|227300|225800|212400|207900|197900|200500|195000|194700|190000|188500|186000|184800|171800|168500|171000|187000|193700||185600|198600|198000|204000|202500|195000|195000|191000|180100|191700|191500|187300|185700|184700|189900|180500|179000|178300|187800|190900|187500|182700|180100|178800|168800|||168800|169500|190600|186700|196500|198500|201600|194100|198000|195800|193500|194300|197700|181100|186200|196600|195700|198400|207600|208500||222400|222600|224700|206900|210800|209900|202100|200700|198300|199600|207000|204500|199700|203300|205900|216100|214500|202000|202600|211000|205600|212800|224300|229500|233300|234300|240900|228300|232300|248000|249300|238000|231500|232100|229700|216400|207800|222800|210300|209200|205000|191600|190700|184700|184100|182900|186500|186800|185600|194900|197800|211100|218400|212200|206400|209200|213100|188000|182700|182700|173000|166600|183000|182400|182400|179000|175300|180000|193000|190400|159100|150800|||150800|153600|154500|153800|149900|128900
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||48900|47000|46650|45600|46050|46050|46400|46650|46800||48050|46400|46350|43100|42650|42150|41750|42050|42300|42250|42150|41550|41900|41750|40400|39750|39200|38850|38950|38750|37000|37600|38100|38200|38600|39550|39200|38250|40500|40300|41700|41350|39700|39450|38100|37300|35600|37550|39350|38950|40150|40350|41400|41150|40500|42500|41950|42750|42150|42100|42100|41950|43300|43300|42450|42100|42150|42200|41900|41100|41100|40200|41600|42250|42050|42450|40900|42100|42500|43400|44350|44700|44700|44650|44750|44550|44900|42850|42950|42550|44150|44200|43700|44500|43750|44150|44350|45050|44650|45050|44950|44500|45700|46350|46050|47450|47900|47200|47250|48050|47800|48100|48550|48250|47500|48450|48300|49200|48400|49450|49400|48150||44200|45550|45400|45450|43700|43300|43300|42600|42300|43050|41950|42650|42050|42050|41800|41050|40900|42300|43300|43700|41800|41700|42700|41450||||42200|38500|40250|40350|41950|42900|43000|42700|42700|43850|44850|45850|45300|44800|45900|46850|46900|46700|46550|46150||44450|44900|44950|44900|45350|45500|45400|46200|46300|47800|47800|47450|48950|49450|49950|49750|50000|50800|48500|48300|47150|45200|44200|45600|46450|47800|48100|47900|48050|48100|48350|49150|50200|50800|50200|49000|50000|50900|51000|50600|51600|51400|51800|51300|50300|50200|50800|51500|51600|50600|50900|50100|50900|51100|51700|51200|50200|49600|49950|49950|50600|49100|51100|50300|50300|51400|51500|52100|53300|53200|54600|56200|||56200|55700|54600|53900|52600|53500
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||180500|179500|179000|177000|179000|183000|182000|184000|186500|187500|187500|186500|179500|178500|175500|182000|177000|178000|177000|178500|176500|177000|172500|170500|170500|168500|170000|170000|168000|169500|166000|169500|169000|168000|173000|180000|181000|179500|184000|181500|184500|180000|185500|191500|190500|187000|183500|190000|194000|196500|192000|196500|194000|200000|200000|207000|204000|200500|203500|207500|207500|204500|204500|204500|207000|199500|196500|195000|196500|200000|200000|196500|195000|196500|192500|192500|188000|191500|189500|192000|197000||198500|197000|198000|196500|194500|188500|192500|192000|195500|196500|194000|195000|192500|192000|197000|196500|196000|196500|196500|197500|197000|199500|205500|206000|209500|200000|201000|200500|199500|203500|207000|204500|205500|203000|205000|205500|200500|201000|200000|196500||192000|192500|202000|207000|206500||220000|218500|222500|228000|226500|229000|227500|218000|216500|211000|218500|224500|218500|218500|210000|203500|200000|198000||||195000|191500|200500|200000|207000|211500|215500|213000|208000|213000|216500|222000|222500|220000|230000|232000|217000|219500|220000|217000||217000|222500|229000|229500|228500|225000|225000|229500|229500|234500|228000|231000|233500|228500|231500|227000|225000|231000|231500|224000|223000|222000|201500|200500|201000|207000|210500|213000|212500|209500|209500|211500|216000|218500|216000|212000|210000|217000|216500|219500|228500|227000|229000|228000|224500|229000|232000|242500|240000|237500|242000|237500|244500|243000|244000|241500|241500|240000|238500|238500|238000|237000|235500|242000|242000|241500|256500|263500|257500|256000|258500|263000|||263000|265500|254000|256000|258000|248500
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||6150|6160|6210|6130|5900|6010|5990|5990|6010||6020|5990|5950|5830|5860|5790|5740|5840|5840|5820|5620|5500|5420|5420|5440|5410|5400|5370|5380|5440|5260|5280|5370|5340|5420|5500|5500|5430|5850|5730|5950|6070|5870|5940|5920|5810|5750|5930|5930|5570|5700|5560|5480|5720|5770|5970|6030|5980|5920|5930|5930|5950|5930|5930|5770|5770|5660|5580|5570|5590|5580|5460|5550|5610|5650|5660|5550|5580|5680|5720|5840|5850|5850|5910|6030|6060|6150|6090|6070|6050|6150|6180|6210|6350|6190|6240|6140|5990|5550|5550|5450|5410|5570|5660|5670|5630|5680|5700|5680|5700|5690|5710|5690|5700|5530|5530|5510|5530|5530|5800|5860|5810|5770|5770|5940|6020|5990|6050|5820|5820|5750|5750|5930|5560|5560|5550|5490|5440|5220|5320|5470|5630|5500|5440|5460|5440|5310||||5180|5080|5260|5230|5390|5520|5480|5450|5410|5530|5670|5740|5790|5870|5900|5880|5880|5780|5740|5680||5670|5710|5580|5510|5610|5630|5580|5630|5580|5750|5800|5770|5760|5760|5760|5660|5590|5590|5410|5370|5360|5260|5070|5260|5420|5580|5560|5660|5680|5700|5610|5730|5770|5840|5800|5710|5850|5950|5980|5900|5960|5990|6120|6160|6380|6380|6450|5950|6030|5950|5990|6010|6050|6080|6160|6060|6130|6100|6020|6020|6160|5900|6150|6190|6190|6200|6160|6230|6150|6140|6200|6150|||6150|6240|6220|6210.6001|6060.7998|6013.8999
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||33050|32850|32300|32250|32450|32900|33250|33900|34050|35100|35100|34600|34000|33700|33500|33350|32900|33000|33150|33900|34100|33350|33150|33500|33300|33050|33600|33050|32600|32100|31400|31650|31750|31000|32150|32750|32550|32500|33750|32300|32850|32100|32700|33400|33100|32800|31650|32500|34000|33900|36100|37250|37050|37850|38500|40550|41450|41300|41400|41700|41700|41450|41250|41250|41300|41050|41000|40550|40250|40350|40150|39450|40200|40400|40150|40500|39950|40400|41000|42000|43150|43500|43500|43500|44050|43500|44250|42250|42350|42400|44550|44500|42950|42650|40950|41300|41500|41450|41000|41350|40350|40100|40850|41200|41350|40750|41550|40650|41150|41050|41750|42050|42850|40150|39350|39350|39100|38950|38600|39500|39200|38650||38050|40200|41450|41300|40150|39700|39700|38900|38850|39900|39200|39850|39950|39600|39450|39250|39950|40700|40450|40450|39150|39100|39100|38900||||38900|38300|40000|39800|40800|42050|42800|42500|42300|43200|44850|46150|45000|44250|44800|44900|45350|44400|42950|41550||41000|41200|42000|41950|42600|42400|42350|42600|42550|44250|42900|42750|42250|42350|42300|41800|42050|42350|41450|40750|40700|37750|37100|38400|39300|40500|41000|41300|41300|40400|40000|40200|41200|41700|41600|39950|40300|41450|41800|42000|43400|43650|44100|44100|44450|44600|45700|46200|45350|44350|45950|45000|46350|46750|47250|47250|47250|45550|45550|45550|44650|43250|45200|45900|45900|47350|47150|48200|48700|48650|48750|51500|||51500|51600|52000|53100|54000|53300
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||58500|58200|57800|57900|59200|60800|61200|62000|62100|62800|62800|62900|60500|61800|62000|62500|60600|61700|61800|62300|63100|62200|62500|62400|62400|62500|63000|61400|59200|60500|56600|58000|60100|60000|61000|61600|61700|62200|63000|62400|62100|61700|62100|63400|62400|61100|59700|59700|61500|60700|62500|63400|62800|65800|66600|69100|69500|69100|69200|71200|71200|70500|71600|71600|71200|70400|69100|69100|69500|70100|69400|67400|69200|69100|68800|68400|66500|67500|68600|69900|70100|71100|71100|71000|70000|70600|70500|69500|71700|72500|74500|75700|74700|75200|74700|74700|75300|75700|75100|76600|75900|75300|76300|77500|78200|77400|78400|76800|76000|76000|76300|76800|77700|77000|76000|76300|77100|74700|74400|76100|76500|78500||77400|76200|79100|80000|78800|79200|79200|78300|78200|80200|77800|79300|79700|79500|78300|77800|78600|79800|79600|80000|77700|77000|76800|75400||||72500|70600|72900|74300|75800|76500|77800|77500|77700|78600|79600|81600|82300|78600|80600|78800|76800|78900|79700|79800||80700|81300|85500|84700|84900|83500|83600|84600|84300|86100|84700|84100|84200|83600|82600|83400|82300|82800|82500|81000|80000|77300|75300|78900|81400|83000|83600|84800|85100|84800|85400|87200|89700|88600|87600|85200|86100|87400|87300|86800|85800|87400|87300|86800|87000|86700|88000|89700|88000|87600|88700|86500|86900|86700|86200|85500|84900|83900|83900|83900|85000|82200|82400|85600|85600|86300|83800|86600|87100|87200|87500|90500|||90500|88100|88100|88500|88000|89100
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||52200|53400|52500|53100|53500|55400|57200|58200|59100|58700|58700|59800|56800|58800|57200|57500|58100|57900|50800|50700|50700|49900|49650|50400|49300|49850|51600|51500|50900|50100|49400|51500|50500|49350|48950|49000|49700|49450|49300|46700|48350|49150|49650|51300|51700|49400|46700|50700|55800|50500|56200|57400|56400|58500|57800|60400|61600|61500|61100|61900|61900|62000|62500|62500|61400|59500|59700|60600|57700|58800|58900|56000|56600|56400|55100|55000|54400|57900|56900|56900|57300|58500|58500|59100|59000|60500|59900|59400|61900|60700|62200|64600|64800|65900|64500|65600|66500|65900|66700|72700|75500|75900|78800|79500|78800|79000|78300|78700|80200|76500|76900|74900|80500|78400|78100|81000|78300|75200|73100|73200|74800|74300||71200|70300|72600|75600|75500||73500|72500|69000|72100|70200|71700|70800|70300|71700|68700|69500|70800|69900|74300|77200|73000|73700|66300|65700|||65700|65700|70500|69100|69700|71800|71400|68000|68900|69800|70800|71100|74400|72700|74200|74300|74100|86400|90300|93000||91000|89600|93100|92200|90700|89700|90700|88300|85900|86700|88600|88900|89000|90200|91000|94700|94600|90100|90200|95200|91500|96700|98600|102800|102400|101100|96300|96400|97000|107500|108600|107900|108700|97200|96900|93000|91400|98500|99200|97900|91200|89000|86400|87900|79800|78700|80100|75200|73700|75800|72400|71000|72200|71100|67500|68900|65500|65400|65300|65300|67300|62600|63300|64800|64800|65700|66900|67800|68800|68300|68900|72200|||72200|71300|72400|72400|71800|73800
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||125500|127000|126500|124500|128000|128000|132500|134500|137000||138000|133000|131500|131500|139000|139000|138000|139000|137500|140500|136000|135500|131000|132500|132000|132000|130000|128500|126000|127000|125000|128000|126000|125000|130000|132000|131500|128500|131500|128000|130500|133000|147500|156500|153500|151500|146000|155000|161000|164500|166500|160500|153500|159000|155000|163000|160000|157500|153500|165500|165500|159000|161000|161000|154000|154000|149500|149000|149000|154500|156000|153000|148000|142500|141500|143500|140000|148000|148000|147000|152000|154000|154000|153500|153000|151500|153500|150000|150500|149000|152500|156000|152000|152500|148500|156500|158500|156000|157000|159500|166500|159000|158500|160000|159000|154500|154500|146500|146500|144500|145000|142500|142000|141000|141500|135500|135000|129000|125000|126000|131000|130500||129500|132000|136000|140500|139000|137500|137500|135500|128500|132500|132500|134500|136000|134500|134000|131000|134000|136500|139000|142000|141500|138000|143500|140500||||140000|142000|147500|146000|149500|155500|162000|153000|156000|156000|157000|162000|160500|155500|160000|162000|160000|163500|170000|169500||174500|173000|174500|167000|170500|171000|168500|170500|172500|176000|179000|178500|181000|179500|181500|185500|184500|181500|185500|188500|184500|193000|198000|199000|199500|199000|196000|187500|189500|188000|181500|169500|170000|173000|176500|177500|174500|179000|172000|174500|175500|175500|170500|168000|178000|171500|175000|176000|175500|175500|169000|166500|168000|164000|158500|157000|157500|153000|157500|157500|154500|153000|167000|165000|165000|169000|199000|192500|191000|176000|174500|175500|||175500|174500|176500|177500|175500|173500
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||23950|23600|23200|22600|22850|22450|22400|22250|22150||22200|21400|21100|20450|20000|19800|19600|19800|19500|19800|19600|19250|19850|19650|19450|19350|19550|19400|19350|19550|18600|19000|19300|20000|20350|20550|20250|20000|22050|21950|22450|21550|21400|21400|21100|20100|20000|20650|21350|21150|21800|22200|22600|22950|23850|24450|24200|23700|23450|23950|23950|24050|24550|24550|24300|24150|24200|23350|23150|23550|24050|24550|25350|26450|25850|26250|25200|25450|26500|26650|26800|26450|26450|26050|26100|26000|26400|25400|24550|23600|24200|24400|24250|24800|24350|24400|24400|24300|23750|24350|24300|24100|25200|25100|25450|25800|26200|26650|26600|27750|26500|26700|26600|27100|26300|26200|26000|26550|26350|27850|26600|26000|26600|26600|26750|25450|24200|23350|23200|23200|22850|22200|22800|22250|23250|23600|23350|23100|22550|23000|23550|24400|24250|22850|22950|23100|22850||||21550|20700|21550|21800|22700|23350|23700|23300|23050|22950|23550|24350|24350|24250|24350|24600|24400|23150|23200|22900||22900|22950|21900|21950|22600|22600|22900|23050|22950|23450|22700|22850|22800|23050|22900|22850|22800|23000|22500|22500|22100|21050|20750|21550|22000|22450|23400|22550|22550|22250|22300|22250|22900|23000|22950|22400|22600|23600|23800|23600|23600|24100|24600|24650|24800|25200|26250|26300|25250|25600|25500|24700|25000|25200|25850|25400|25400|25250|24300|24300|24700|23700|25550|25450|25450|25550|26150|25950|26000|26050|28000|27200|||27200|26950|26850|24150|22800|22650
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||55900|57100|56200|56000|57100|57800|57800|57700|58400|56800|56800|59700|60600|61300|61000|59700|59200|57400|52400|52700|53300|51700|51100|52000|53000|52100|53300|52700|52600|52500|51800|52500|51800|49850|51500|52600|52300|51800|51900|50500|49250|51100|52600|53700|53900|53900|50500|51800|54200|52900|55600|55400|55600|58100|58500|62000|63400|62300|61000|61600|61600|61900|63400|63400|62700|62600|62900|63200|60000|61000|60300|57600|58100|59400|57500|58300|57500|61200|61200|60700|62300|65500|65500|65700|67800|68200|67000|74200|98000|91600|93800|93400|96800|102400|102600|107200|105000|100600|100600|97800|98700|103000|103500|105800|104200|101300|99500|101600|100600|100100|105300|107600|107600|106500|105300|106900|101700|98300|94500|98000|98500|104500|103600|103600|100700|98500|101600|100600|95100|95100|94700|93700|96000|95200|95600|94600|96100|101000|92700|95000|93800|96100|98700|97000|94100|97800|92500|94200|||94200|93200|99000|101600|105000|114000|112700|107500|109000|111900|113800|113900|118700|116000|116100|119400|116800|125800|130500|134000||138300|135200|140000|131100|126500|124400|125100|126000|123600|120100|124100|119800|119600|123500|124800|131200|122600|118100|119000|122000|115800|127700|131700|133200|133000|129400|131700|127900|131200|135000|140200|141000|138500|123500|120000|121800|114900|114300|114100|110200|103200|105000|106200|109200|103900|105000|114800|110400|108300|107000|107500|95800|97800|90900|94000|94800|92700|89800|88000|88000|90700|85400|85900|85300|85300|80400|80700|84000|82200|87400|82200|82400|||82400|82000|84300|82900|80900|81800
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||26500|26500|26450|26200|26600|26550|26400|25900|25900||25900|25900|25500|25550|25650|25250|25750|25700|25600|25700|25900|25500|25400|25350|25350|24800|24850|24850|24100|24500|24600|24050|24200|23750|24550|25450|25700|25800|26300|26650|25600|25400|25700|26300|26250|25650|25400|26400|27100|27000|27150|26950|27400|27800|27600|28350|28300|27950|28100|28250|28250|28050||28100|27800|27550|26950|27050|26700|26800|26850|26650|27200|27100|27550|27900|26350|25750|25600|25750|26300||26300|26450|26700|26800|26600|26500|26400|26400|26800|27200|26900|27200|27250|27650|27700|27650|27500|27550|27450|27200|27900|28100|28000|28000|27850|27900|27450|27500|27350|27150|27450|27300|27400|27350|27750|28100|27100|27550|27700|26750|25400|25400|25950|26850|26750|26900|26500|26500|26150|25550|26050|26200|26850|26350|26600|26450|25700|25750|26700|25900|26150|25800|26350|26200|25050||||24800|23900|24550|24250|24850|25450|25350|25350|25250|25650|25400|25450|24650|24600|24450|24550|24100|24000|23950|24200||24050|24350|24150|24000|24100|24100|24100|23500|23500|24150|23950|24100|24100|24150|24250|24750|24250|24250|24100|24050|23000|22650|22000|22900|23550|24250|24700|24900|25000|25200|25100|25600|26150|26350|26600|26250|26700|26950|27100|26650|26800|26850|27650|27900|27800|27850|28450|28900|28900|28700|28950|28900|29050|29150|29350|28750|28650|28400|28300|28300|28350|28050|29400|28400|28400|28650|28750|28400|28000|28150|28400|28350|||28350|28200|28200|28100|27900|28050
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||114000|116500|113500|109000|112500|116500|122000|128500|128500||129500|126500|121000|123000|131000|130000|124500|123000|121000|123000|122000|127000|131000|128500|128000|128500|130500|134000|132500|134000|137000|150000|142500|147500|146500|140000|138500|121500|122500|98100|96900|100500|109000|108000|109000|102500|96900|98800|100500|98700|104000|103000|105500|109500|113000|121000|125500|125500|123500|129000|129000|131000|135500|135500|134500|135500|134000|134500|131500|133000|127000|121500|125000|125000|125000|122500|120000|124000|119500|123000|123000|129500|129500|133500|132500|135500|137000|140500|137500|136000|127500|132000|134000|136500|135000|134000|138000|138500|136000|139500|143000|143500|147500|155000|155500|153000|157000|156000|150500|150000|154500|155500|155000|145000|149000|148000|138000|137500|136000|147000|148000|150000|145500|145500|147000|146000|149000|145500|146000|146000|140500|137000|147000|146500|151000|150500|148000|150000|146000|162500|156000|162500|163500|166000|170000|174500|168500||||165000|161000|169000|172000|178000|185000|190000|186000|188500|196500|200000|206000|217000|216500|213000|213000|200000|216500|223500|229500||225000|223500|221500|223500|239000|249500|246000|253000|274000|270000|258000|260000|258000|248000|249000|249500|242500|234500|246500|250500|260000|264000|280500|277000|279000|255000|248500|239500|238000|244000|236000|235000|245000|242000|237000|223000|221500|222000|220500|257000|258500|249000|233000|225000|230000|245500|229000|227000|215500|225000|223000|220000|232000|230500|237500|239500|228500|235000|221000|221000|229500|230500|250500|273500|273500|270500|273500|270500|283000|274500|259000|272500|||272500|280000|280000|276500|289500|299500
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||100500|100500|100000|100500|101500|104000|105000|105500|105500||105500|107000|108000|107500|106500|106000|105000|105500|104500|106500|113000|110000|111000|115000|115500|112500|114000|110500|102000|102000|101500|101500|102500|102000|104000|106500|107000|105500|107000|106000|106500|105500|103000|105500|105000|102500|100500|101000|103500|103500|106500|105500|105500|107000|108000|113500|114000|114500|115500|117000|117000|115000|116000|116000|117000|115000|113500|114500|115500|119000|116500|115500|119500|127000|125000|122000|122500|126000|124000|126000|126500||129000|129500|131500|132000|131000|130000|133500|132500|137500|137500|136500|138500|139000|138000|137500|136500|138000|137000|136500|139000|137500|141000|141000|141500|141000|140000|140000|139000|139000|141000|141500|140500|142500|135500|135500|138000|135500|136500|139500|134000||131000|131500|135000|137000|130500|130000|130000|128500|121500|125500|124000|127500|128500|127500|129500|130000|131500|135500|141000|140500|139500|140000|139500|134000||||132000|126000|133500|132000|134500|139000|141000|142000|141500|143000|144500|148000|148000|146500|149000|148500|146500|149500|150500|150500||151000|151000|152000|152000|151500|152000|151000|153000|153000|156000|154500|153000|153000|151500|152000|150500|149500|151000|149500|150000|147500|144500|143000|149500|152500|155500|159500|160000|159500|159000|160000|160500|162000|162500|162500|158500|161000|164500|166000|163500|167000|170500|170000|170000|168000|166000|168000|171500|168500|166500|161500|162000|162500|161500|162500|164000|156500|154500|158000|158000|156500|152500|157000|158500|158500|164500|165000|169500|173500|173000|174500|174500|||174500|172500|169500|170500|170000|170000
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||57000|57000|55800|55700|57100|57300|56800|57500|58000||58700|59000|58900|58700|58800|58300|58000|56300|56700|57200|57800|57800|58000|57700|57800|57800|57800|57900|58100|57700|57300|57500|57100|57400|57400|57300|57700|57100|57700|57000|56000|56000|55700|56100|55300|55700|54600|55000|55400|54700|54400|54600|54200|55700|55700|57200|58300|58100|58000|59600|59600|59600|60400|60400|60200|59800|59900|59700|59100|59600|58500|58200|58600|57800|57800|58200|57200|57900|58100|58400|58600|59700|59700|60500|60900|61100|61100|60900|59600|58800|59600|59600|59200|59800|59100|59500|58900|60000|59600|59800|60900|57600|58800|58800|58900|59000|58400|59000|58900|59100|58900|58800|58900|58700|58600|59800|59300|59000|59000|57700|58200|58700||57900|57400|58300|58300|57800|58100|58100|56600|56100|56300|56200|56600|56500|56600|57200|55800|56500|57700|57600|58300|58500|57200|58200|57600||||56600|55000|57300|57700|59000|58900|59700|59500|60100|60400|61000|61700|62300|61400|60500|60800|60100|61100|62200|63400||62100|63000|64286|64095|61524|61333|61429|61238|62000|62476|61619|61048|60952|60286|60381|60857|59333|59048|57238|57429|57238|54952|55048|56095|56476|56476|56857|56762|57333|56952|56000|56286|57048|57333|56286|56286|56667|57429|57333|57714|58190|58571|58762|57143|57048|57905|58667|59048|58286|58857|58857|59238|60190|59333|59333|58571|56190|55905|59500|56667|56667|54952|56667||58190|58571|58000|58286|59810|59905|60667|64500|||61429|61714|62286|61714|62286|61238
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||343000|341500|326000|324000|333000|338500|347000|349500|351000|351000|351000|340500|333000|341000|349000|350500|352000|354500|360500|357500|363000|356500|352500|350000|344000|343500|341500|337000|328500|345000|341000|339500|337500|328500|338500|338000|340500|344500|351500|328000|341000|342500|356500|354000|348500|345000|331000|342000|363500|361500|370500|371000|364500|375500|372500|378000|376500|377500|390000|388000|388000|389000|385000|385000|377500|371000|373500|379500|357000|367000|345000|340000|352000|343000|340000|335500|328500|341000|338500|332000|336000||343500|344000|346000|349000|350000|368000|370500|372500|389500|388000|391000|391500|393000|398500|399000|373500|369500|368500|381500|376500|374500|378000|385000|384500|387000|387000|391500|391000|403000|406000|398500|411500|405000|382000|370000|362500|341000|339500|351000|353000||346000|338500|337500|345000|320500|327000|327000|327000|323000|335000|315000|319500|325000|325000|317000|313500|315000|321000|326500|336500|326000|335000|348500|351500||||353500|331000|330500|349000|360000|363000|375500|371500|358000|359000|384500|352500|344500|326500|331000|337000|329500|347000|349000|370500||364000|368000|359500|356000|361000|361500|335500|335500|317000|326500|332000|331500|302500|313000|305000|300000|288000|283000|294500|294000|287500|314000|304500|292500|294500|294000|291000|278000|285500|288000|285000|271000|269000|257000|242000|230500|217000|213500|216500|214500|216500|211500|215000|213500|209500|209500|206000|201500|200500|197000|194500|194000|197000|200500|202000|194000|190500|193000|197000|197000|190500|190500|196000|204000|204000|208500|207500|211500|220500|217000|215500|216000|||216000|209000|215500|227500|227000|230000
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||131500|132000|133000|127000|130500|130500|131500|132000|134500||134500|134500|131500|130500|130500|131500|129500|130500|129500|131000|129500|127500|127500|127000|127000|124000|125000|124000|121000|120500|118500|123500|124000|122000|127000|138000|138000|137500|141000|140000|140000|139000|141000|145500|144500|144000|137000|139000|146000|146500|151000|150500|148500|150000|157500|163000|162000|156500|158000|160500|160500|160000|160000|160000|159000|157000|154500|154500|152500|155000|153500|149500|151500|148500|147500|148000|145500|147000|147000|145000|149000|158000|158000|154500|154500|154500|150500|143000|147500|147500|152500|152500|151500|154000|151500|152000|154000|154000|151500|153000|152000|151500|158000|156500|156000|155000|155000|154500|154500|156000|156000|161500|162500|161500|159500|159500|157500|157000|150000|151500|150500|151500|147500|147500|151500|156500|160500|158500|160500|160500|158000|156500|160500|159500|160500|158000|153500|152500|151000|154000|162500|159000|164000|150000|148000|149000|147500||||145500|143500|147500|147500|156000|159500|164000|164000|163500|167500|174000|171500|170000|165500|175000|172000|162000|166500|166500|167000||166000|172500|185000|186000|184500|184500|181000|182000|182500|186500|185500|183500|188000|190000|180000|179000|177000|180000|178000|172000|169000|168500|155000|157000|157500|162000|161000|162500|164000|162500|162000|162500|167500|170000|168500|165500|162000|169000|169000|171000|168000|168500|169500|171000|172000|173000|173500|179500|179500|178500|181500|182000|180500|179500|180000|179500|178500|179500|178000|178000|183000|180500|179500|180000|180000|189000|192500|191500|194500|194500|200500|202000|||202000|208500|201500|199000|197500|201000
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||178000|177000|176000|175500|177500|178000|178500|187500|188500||190000|183000|179000|178500|179000|179000|178000|180000|178500|179000|182000|182000|185000|184500|185000|182500|184500|183500|184500|182500|181000|182500|182500|178500|176500|180000|175500|174000|182500|183000|180500|179500|183000|185000|181500|176500|175000|177000|184000|181500|186000|187500|194500|190000|188000|195500|202000|198500|206000||208500|208500|212000|212000|206500|208500|207000|207000|205000|204500|206000|201500|209500|208000|206000|208000|207500|207500|203000|207500|207000||206000|205500|210500|209000|204000|201500|202000|190000|198000|195500|195500|196000|195000|197500|196500|198500|192000|190000|191000|192000|189500|186000|187000|190000|192500|191000|191500|188000|186500|189000|185500|184500|182000|180000|169500|169500|166000|168000|170000|171000||172000|169500|177000|177500|175000|176000|176000|174500|171500|175500|170000|173000|172500|172500|171000|171500|167500|174000|173500|173500|170000|170000|171500|163000||||162500|161500|155500|157500|160500|165000|163500|164000|165000|170000|173500|175000|178500|178500|181500|184000|184000|173000|173000|172500||168000|172000|171500|173000|171500|170000|168500|165500|164500|171000|164500|158500|160500|160500|158500|158500|158500|157000|156000|156000|156000|149000|145500|150500|153500|157500|159500|158000|163000|158500|155000|159000|161500|163000|157000|153500|157000|159000|163000|163500|164000|165000|168000|168500|167500|169500|171500|174000|173000|172500|177000|175000|177500|176500|178500|178500|175500|169000|172000|172000|164500|158500|159500|161500|161500|166500|168000|169500|174500|176000|177000|178500|||178500|178500|179500|181500|178500|180000
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||6610|6570|6530|6430|6560|6650|6730|6770|6710|6780|6780|6740|6620|6600|6610|6650|6500|6470|6460|6540|6590|6460|6470|6480|6500|6480|6480|6440|6310|6440|6000|6100|6200|6160|6390|6470|6400|6460|6790|6830|6660|6620|6730|6810|6830|6830|6510|6560|6750|6700|6840|6960|6940|7230|7260|7610|7660|7670|7690|7840|7840|7850||8160|8090|8010|7920|7950|7940|7970|7970|7840|7840|7860|7730|7760|7670|7740|7930|7770|7900|7940|7940|7970|8060|8050|7920|7880|8100|8100|8240|8360|8260|8300|8300|8350|8430|8450|8360|8450|8410|8320|8430|8540|8540|8500|8560|8520|8540|8450|8390|8360|8440|8370|8240|8230|8270|8180|8060|8210|8160|8410||8320|8410|8760|8920|8740||8790|8750|8720|8850|8800|8950|8930|8890|8950|8820|8980|8970|8970|9010|8730|8650|8670|8690||||8500|8080|8360|8230|8460|8560|8550|8440|8460|8580|8640|8770|8690|8480|8370|8470|8390|8490|8560|8550||8650|8700|8910|8850|8970|8990|9050|9060|8970|9150|9100|9070|9100|9180|9130|9190|9150|9210|9190|9060|9010|8620|8580|8860|9010|9150|9180|9120|9080|9050|9050|9070|9340|9260|9210|8760|8820|8970|8970|8830|8810|8750|8940|8790|8680|8730|8860|8980|8870|8840|8800|8750|8740|8720|8700|8570|8560|8400||8430|8440|8290|8280|8500|8500|8660|8560|8710|8770|8860|8810|9080|||9080|8680|8730|8740|8780|8790
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||37100|36800|36700|37200|38700|39100|38950|39250|39200||39400|39500|38600|39250|38850|38200|38050|38350|35600|34700|34800|33800|34000|33650|33700|32700|33050|32950|32700|31900|31650|30900|31150|30600|30900|32750|32800|32850|33300|33300|33450|32950|33650|34350|34650|33250|33000|33050|34000|32450|33350|33800|33750|34200|34800|36750|36200|36250|36600|37100|37100|37400|35650|35650|35100|34850|34100|34300|34500|34900|35450|35600|36150|36250|35550|35750|35750|33300|32750|33150|34350|35500|35500|34900|35600|34850|34850|34550|35350|34500|35250|35450|34550|34550|35800|34400|34250|34450|33450|34100|33700|33550|34100|34750|34600|34650|33650|34300|33800|34150|34100|34300|34300|34200|34400|33800|34250|34450|33000|33150|33750|33700||33150|33000|34450|34500|33600||35200|34500|34050|35000|34950|35050|34900|35450|36450|36050|35150|36250|36250|35850|34850|35150|34200|34450||||33650|32700|34300|34450|36150|35600|36450|36050|35500|37300|39650|40200|40200|39000|39750|40200|40050|39900|40200|40950||39700|40250|41450|40800|40800|39550|39850|39700|39600|40050|39650|40100|41100|41100|41100|42400|41600|42000|40850|40150|39750|39050|38400|38600|39050|40400|40700|41200|41150|41100|41600|41400|42450|42300|41750|40700|42500|42900|42100|41900|42650|42250|44100|41750|41350|41850|43450|43450|43150|43050|43500|44000|45200|44500|44000|45650|44350|43300||42750|42600|41550|41500|41500|41500|43250|43800|44500|45250|44900|44350|45050|||45050|45100|44900|45100|44500|44950
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||414500|414000|414000|404000|412500|416000|419000|417000|418500||416500|421500|423500|428500|394500|389000|384500|387500|385500|387000|391500|395000|395000|397000|395000|397500|398500|396500|405000|391000|397500|402000|403000|398500|386500|389000|392000|393000|397500|400500|392000|379000|381500|389500|384000|382500|382500|371000|372000|372000|364000|363500|366000|366000|366000|377000|381500|386500|388000|393500|393500|397500||393500|394500|393000|387000|394000|396000|403000|398000|396000|407500|401000|408000|404000|401500|399000|401000|377500|383000|387000|387000|388000|401500|398000|406500|407500|407000|418000|412500|403500|407000|394500|387500|386000|393000|390000|393500|397000|395000|392000|389000|389000|388000|379500|369500|373500|372500|376500|367500|369500|365500|353000|353500|353500|352000|344500|339000|343500|348500|354500||345000|355500|374000|371000|374500|378500|378500|372000|374000|380500|384000|379500|380000|373500|369500|361000|371500|376000|383000|381000|386000|379000|368000|358000||||346000|332000|355000|351500|367000|361500|366000|367000|372500|378000|376500|380000|383000|383500|385000|380500|374500|378000|379500|379500||387500|388500|392000|394000|387500|391000|390000|395000|398000|402500|390000|392000|392000|378000|376000|372500|370000|374500|362500|363500|364500|350500|354000|369000|369500|379500|383000|369500|364000|365000|359000|366500|373000|373000|368500|366000|366000|374500|376500|381500|384000|386000|387500|387500|380000|386500|393000|394500|396000|394000|395500|399500|406500|410000|400000|403000|398500|392000|399000|399000|397000|391000|397500|401000|401000|409500|410500|416500|429000|430000|432500|431000|||431000|429500|435000|441000|435000|432500
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||224500|226500|226000|224500|224000|226000|230500|230500|234000|222000|222000|215000|210500|211000|217000|224000|224000|224500|226000|225000|219500|223000|217000|223500|220000|219500|224500|223500|222000|220500|216000|213500|217000|209500|214500|214000|216000|210500|214500|200500|201000|204000|216500|220000|222500|217000|206000|211000|223000|225000|228500|234500|235500|240000|237000|250000|252000|252500|251500|258500|258500|256000|265500|265500|266500|255000|250000|252500|252500|266000|270500|262000|264500|265500|243500|243000|228000|236000|235000|237000|242000||248500|244000|243000|246500|235000|231000|228500|231000|235500|236500|230500|231000|218000|216000|224500|220000|221000|226000|236500|231000|235000|240000|236500|236500|245500|236000|232500|233000|235000|227500|228000|223500|222500|225500|212000|201000|195500|198000|204000|209000|199000|199000|207500|217000|223000|223000||214500|217000|208000|217000|211000|217000|219500|218500|220000|215000|216000|223000|232500|227500|224500|223000|224500|213500||||213000|218000|228000|232500|245500|253000|254000|248000|256000|261000|264000|273500|278500|269000|273000|281000|277000|288000|293000|297500||305500|306500|305000|299000|302500|303000|293500|296500|296500|300500|306500|308000|318500|315000|321500|321500|321000|310000|313500|315500|310000|306000|298000|309000|309000|317000|317000|315000|319500|316500|316500|301000|308000|317500|329000|332500|334500|342000|336500|338500|332000|328500|325000|323000|329000|339000|336000|339000|339000|342500|342500|346500|362500|362000|362000|349500|339000|333000||334500|329500|327000|333500|339500|339500|346500|349500|359500|372500|371500|348000||||333500|335000|341500|327000|317500|318500
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||34500|34100|33800|33750|34350|35000|35100|35800|35450||35700|35500|34950|35500|35150|35150|34500|34150|34100|34550|35000|34350|34200|34350|34150|33900|34000|33350|32550|33050|31300|31400|31650|31650|33150|33650|33250|33250|34550|33900|33650|33450|33950|34400|34550|34450|33600|34100|35350|34850|35550|35950|36150|36800|37050|38400|38150|38200|38350|39000|39000|39100|39650|39650|39450|39150|38550|38250|37950|37950|37800|36950|37850|37700|37300|38050|37000|37600|37950|38350|39100||39600|39600|39750|39700|39100|38650|39350|39350|40000|40250|40100|40850|40500|40600|40950|41100|40500|41050|40850|40550|40800|41850|42200|42200|41900|42050|41950|41650|41700|41400|41750|41600|41500|42500|42550|40900|40300|41150|41200|41750||41000|41050|42250|42800|42200||42300|42250|41700|42550|42050|42600|42400|42250|42200|41900|42000|42800|42750|42900|42650|41900|41850|41500||||40000|39450|40450|40150|41250|42050|42050|41650|41900|42100|42550|43350|42900|42150|42650|43000|42500|44200|44450|44200||44900|45550|49700|49650|49550|49400|49550|49550|49350|50300|49600|49500|49500|49450|49300|49250|49000|48550|48600|46750|46000|45000|44350|45150|46000|46800|47000|47000|47800|47500|47800|47800|48700|48400|48050|47250|47850|48100|47300|46950|47150|47000|47350|47400|47350|47750|48800|48950|48650|48250|48800|48550|48150|47600|47450|47100|46650|46150|46100|46100|46750|45950|46500|46800|46800|47900|47200|47850|48500|48500|48750|49400|||49400|48900|48900|49150|48850|49100
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||62900|64300|63100|62400|63700|65000|67900|69000|70400|69300|69300|71000|69700|72500|72000|75200|74900|59800|57200|58900|59300|58200|57300|61700|61700|60700|63600|63200|61600|60800|60000|61700|60900|57400|58600|59100|58700|56700|55700|52200|59100|57700|59400|60500|57600|58500|53300|67300|70100|65400|69300|68100|66700|68400|79800|83400|78000|78300|78300|81000|81000|81100|85400|85400|87000|79000|79600|81900|73200|75800|70500|66400|67300|67300|65300|65300|62000|69700|69700|71000|72200|81100|81100|81000|78100|77600|77500|78100|81000|79800|82100|83500|84500|85000|85200|88200|89100|85000|85800|97100|99900|101600|107800|105700|103300|100600|103500|100000|100300|99900|102600|107300|103300|103000|99500|102000|100300|94900|94200|97900|103700|103400|101400|101400|99800|102200|108600|109200|109100|109100|101900|98900|102500|100600|105500|108400|108200|108700|97000|97000|95800|106600|149900|144400|136400|134200|116200|116400|||116400|126600|133400|123000|128800|137000|138500|129400|129900|137800|137000|143100|146000|138100|151500|150800|138200|156600|169200|183900||177900|180400|184000|172000|174400|178900|181400|170900|160400|161200|163400|157700|158700|156400|171100|177800|170100|156000|161500|179900|168700|184900|197000|203200|192000|186700|201500|198700|236800|237000|226500|206400|206400|190400|188900|180400|181000|189500|183000|165100|167100|190000|183400|183500|182800|160100|168700|161000|139900|136500|141400|130100|138500|126000|120300|117200|90700|90500|97900|97900|98800|94500|96000|81800|81800|70000|72600|68900|67400|76500|78400|85800|||85800|80000|74900|74400|59000|58100
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||9720|9710|9640|9570|9680|9770|9690|9780|9800|9730|9730|9700|9490|9550|9560|9410|9300|9310|9300|9340|9390|9350|9320|9300|9390|9340|9390|9340|9200|9170|8880|9030|9070|9150|9210|9210|9100|9150|9540|9440|9680|9620|9810|9940|9940|10000|9840|10000|10300|10250|10450|10500|10600|10750|10600|10850|11000|11050|11050|11150|11150|11150||11250|11250|11250|11150|11100|11100|11050|11000|11000|11050|11250|11150|11200|10950|10900|11100|11300|11300|11450|11450|11350|11250|11250|11250|11000|11200|11550|11600|11450|11350|11200|11050|11000|11150|11150|11200|11250|11000|10950|10950|10800|11000|10950|10850|10850|10950|10900|10900|10800|10750|10750|10550|10600|10600|10550|10450|10550|10550|10500||10300|10350|10550|10700|10500|10750|10750|10450|10600|10900|10900|11150|11150|11150|11050|10950|11050|11150|11050|11000|10550|10650|10700|10350||||10350|10200|10300|10150|10300|10500|10450|10650|10650|10650|10800|10750|10800|10750|10650|10350|10350|10450|10400|10350||10300|10450|11100|11050|11150|11150|11100|11200|11100|11250|11050|11050|11050|11000|10950|11000|10950|11000|10900|10850|10600|10400|10300|10750|11000|11150|11300|11100|11050|11100|11150|11050|11200|11150|11100|11000|11050|11150|11150|11100|11250|11050|11200|11200|11050|11150|11400|11500|11500|11250|11250|11100|10950|10900|10800|10650|10700|10650|10600|10600|10700|10550|10500|10400|10400|10500|10300|10400|10200|10150|10100|10200|||10200|10150|10250|10250|10250|10200
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||62500|61900|62200|60400|59900|59200|59400|59000|59100|59700|59700|58600|58400|57200|56800|56500|56600|57200|57200|57500|56900|55400|55200|54600|53300|53200|53000|52900|52600|52600|51100|51500|51700|51400|52300|52900|52500|51700|54800|55500|58000|59400|59300|61700|61300|59000|58200|59300|61200|59200|59800|60800|60700|62600|62800|65200|64800|65100|63700||62900|62500|62500|62500|59900|59300|58500|58200|57900|58600|60000|60400|61400|60900|59800|59000|57700|58000|59100|59200|58700|58500|58500|58300|58100|58300|59000|58200|58600|58400|58700|58800|59100|59100|58300|58700|57900|57300|55400|55500|54800|54500|54900|55200|54700|54000|53800|53300|53900|54100|53800|53400|53200|52400|52100|52200|51900|52400|51400|52700|52900|52400|51800|51800|52900|53700|52900|53000|51400|51400|51000|50400|50900|48800|49550|49600|49500|49350|48500|49250|50100|51500|50100|49850|49450|49650|49050||||47850|46000|47400|47200|48600|50500|50600|51000|51000|52300|53600|54600|54600|53700|55100|55500|54800|55500|54900|53600||53700|54700|57900|58000|58100|57400|57300|57600|57300|58100|57800|58600|58600|58000|57300|57600|57400|57500|56500|55200|54800|53300|52900|54100|55100|57100|57300|57800|58200|58100|58200|59000|60300|60900|60900|59900|60300|61400|61400|61800|62200|62800|63600|62800|63200|63200|65100|65100|65000|62700|63400|62800|63900|64100|64700|64300|64300|64700|62300|62300|63400|63600|64400||64000|64700|64400|65900|64500|64100|64400|65300|||65300|69800|68600|68400|66000|65400
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||143000|146000|143000|144500|147500|151500|149000|149500|147500||149500|152500|151500|156000|152500|156000|158500|158500|160000|160000|149500|150500|149000|149000|145000|142000|143000|140000|139500|139000|140500|136000|137500|129500|133000|138000|137500|133000|134500|129000|127500|134500|145500|141000|140500|137500|133000|134500|141000|136500|138500|131500|127000|126000|125500|130500|130000|137000|137000|145500|145500|146500||146000|141500|141000|139500|140000|141000|135500|138000|136000|142000|131500|133000|126000|123000|125000|124500|125000|132000||136000|140500|141500|141000|134000|134000|128000|126500|140000|143000|147000|149500|152000|150000|146500|146000||||154000|149000|150000|154200|156000|149000|146000|147800|150000|153800|154600|151800|152400|146600|149600|142000|139000|137800|141000|159800|163000|822000|164400|164000|169200|172800|171400||178000|168600|163600|167200|161200|165200|168600|168200|172600|176000|182400|181600|178200|178200|173800|166400|168400|165200||||163600|157400|164400|164800|167800|175600|179800|175600|177000|175600|181600|181600|177400|176200|173200|181600|174600|181800|183800|189000||189000|195800|189400|179000|176000|176000|177000|177000|179800|181400|178000|174000|173000|172600|173800|175800|174800|174200|176200|180000|167800|165000|166000|168000|169000|173000|178600|177600|176200|179000|179600|177800|182600|179400|184400|187400|187200|193800|191400|189000|178400|172600|177400|176400|173600|174600|172200|171600|172000|176000|176200|170000|173400|173600|177400|177600|168200|165000||160000|153000|150000|152400|729000|145800|141800|135600|140000|144800|146200|139600|712000|||142400|144600|147800|147000|151800|154600
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||30900|30650|30250|29900|30300|30950|31500|31800|32100||33200|31900|31800|30950|30850|30900|30050|30100|30100|30000|29800|28900|29900|29750|29300|29200|29200|28950|28900|28850|27700|28300|28550|28550|28950|29550|29550|28900|30050|28850|31500|31550|31600|32150|31900|31400|29850|31300|32850|33150|34350|34250|35100|35800|36000|38200|37450|37900|37700|38800|38800|38550|39800|39800|40050|39500|39450|39200|38750|38150|38000|37600|38400|39400|39450|39700|38650|39350|39700|40300|40900|41900|41900|41900|42300|42050|42600|40000|40350|40400|41350|41650|41150|42150|42000|42350|42500|43250|42900|43150|43300|43000|43950|44650|44550|46600|46400|45700|46000|47400|47000|47550|47400|46700|45400|46100|46650|47350|46950|48200|47450|46300||42800|44200|44550|44400|43050|42850|42850|41850|41500|41900|40650|41150|39900|39250|38900|38350|38450|39400|40550|40400|39350|39450|40650|39250||||39250|37100|38650|39050|40000|39850|41200|40700|40400|42800|43000|44500|43850|43850|44350|44350|43750|42700|41500|40050||39600|40500|41350|41250|41800|41400|41400|41400|41100|41850|41550|41500|41100|41100|41000|40800|41000|40950|40350|39650|39100|37600|36700|37650|38450|39050|39500|39550|40300|40100|40400|40350|41600|42100|41100|39850|41150|41900|42150|41700|42150|42450|42800|41850|41350|41250|41400|42350|41600|41250|41600|41150|41650|41650|42500|41950|41600|40950|40950|40950|41750|40200|41550|41550|41550|42750|42450|43250|44150|44400|44950|46150|||46150|46100|45000|44750|44500|45000
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||71000|72000|71000|70800|73400|76900|78000|76900|78900||79200|79100|80700|82000|80400|81000|77500|76100|76200|78500|78000|78000|78400|78300|79400|77800|78400|78800|77600|77700|78100|77800|78200|78300|79200|78800|80100|75900|78000|72300|70400|74900|73500|74200|73800|73000|70100|70100|70500|67400|69600|70600|71100|74500|76400|81000|82400|82500|83900|85000|85000|84100|86700|86700|87900|87700|87700|87400|85500|86600|86300|86000|88100|88500|88700|86300|81900|87000|85900|87300|89000||90500|91600|93100|91800|90200|89600|88800|86700|86800|87900|87600|88300|87500|88500|89100|88600|84600|87100|87400|86400|88300|90100|90500|88800|89800|90400|91600|90000|91000|89800|89400|89800|90000|91900|92000|91100|89600|88300|87300|87000||86600|85300|85300|86600|85400|84600|84600|81900|77900|79400|79600|79200|78900|78600|79000|76700|78800|79400|82100|83200|85700|78800|79500|78700||||75800|73200|78300|79600|83100|85200|86000|85200|85200|87600|91800|92700|93100|92100|92200|94500|92800|95400|97400|98400||97200|97800|96200|97100|98100|98100|98000|97600|98900|100500|99900|102000|102500|102500|106500|101500|100500|99100|98100|99900|97000|95000|95300|95800|98600|97800|99500|99700|101500|100500|99600|101500|104000|102000|99700|99900|96300|96400|96000|98500|98000|97800|97800|95200|94600|97000|99100|100500|97000|98000|97500|99700|100500|99900|102000|102500|100500|100500|100000|100000|97300|91400|96400||101000|102000|102000|104500|108000|107000|109500|113500|||113500|114000|113000|115000|114000|113500
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||60600|61700|61200|62000|62700|63800|62400|62700|62900||63500|63000|62900|63700|64900|64600|63000|64600|60900|60600|60600|60000|59800|59500|59500|59500|61200|61400|61400|60700|58400|60100|59600|60400|57900|58200|57000|57100|62000|61800|63700|61300|61000|60600|59000|59800|59100|60800|61300|60900|60400|62100|62500|62700|63300|63400|65300|64300|64500||64900|65000||65000|65200|65700|64000|64500|64900|65000|63100|62900|63700|63100|64100|64500|63300|61500|63200|64900|66200|66500|66500|65400|66000|67300|67900|66800|66400|69800|69900|67100|66400|66500|67100|68900|70000|69800|70400|71900|71100|71700|72300|69400|69700|70300|69900|68500|69100|69800|67500|67300|67200|64800|61000|61000|58700|59200|58100|58500|57600|58900||56000|57000|58700|58900|58700||61800|61100|61400|60300|59800|60000|62000|61800|62000|61400|63600|64900|64800|64900|63700|63200|64300|63400||||60200|60100|63000|61600|63400|64200|63500|65000|64600|64500|64600|65000|64700|63900|64400|60600|60300|59300|57000|54000||54000|54000|59100|58500|58700|58100|59500|59800|59000|60300|57600|57300|56700|57300|57000|57300|57300|56300|55200|55300|54300|53600|53800|54100|53600|55100|55900|56000|55300|56400|55800|56700|59800|58400|57500|55800|57900|58400|58700|58100|59500|58300|60300|59900|59200|60800|65300|66000|66400|66100|66800|66600|65300|65300|65800|65400|64200|65500||66100|65400|65700|64600|65200|65200|63600|62300|64900|62600|62700|63000||||60800|61400|61800|61500|61100|60400
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||99600|101000|101000|101500|106000|110000|109000|106000|105500||104500|106000|106500|105000|102000|100000|99400|102000|99300|97800|100500|100500|102000|102500|102500|100500|103500|102000|105000|104000|106500|107000|109000|107500|105000|106000|107500|105000|105000|108000|106000|104000|105500|108000|106000|104500|103500|104000|104000|104500|104500|100500|101500|94300|91200|92100|93100|93000|94400||95600|95000||97400|95200|95400|94700|94200|93200|96000|96000|95000|94200|91200|92000|92500|90400|90600|88200|88900|91200||92100|91100|95400|95000|94500|92300|94300|93500|94100|93300|93500|88900|87900|86900|87000|86900|86200|87900|87200|87700|89000|89200|89700|89100|88800|88300|88400|85100|86400|86200|84400|83800|83500|83400|84700|82000|81600|81100|84700|86000||85800|86700|90000|92400|92100|91500|91500|94400|96300|98800|98800|100500|99300|98500|102000|101000|99600|100500|101500|102500|101500|102000|101000|98600||||97200|92400|97200|99800|102000|102000|102000|102000|102000|103500|106000|107000|106000|105000|107000|106000|102000|102500|102500|104000||103500|105500|105500|104000|105000|105000|106000|109500|110000|110000|108500|107500|107500|104500|102000|102500|101000|102500|100500|101000|100500|100000|97100|103000|104500|105000|106000|109000|106000|105500|106000|108500|108000|110500|110000|110500|112500|114500|115500|116000|117500|117500|119500|120000|118000|119000|120500|123500|124000|125500|125000|125000|119500|117500|119000|120000|117000|116000||117000|118000|115000|115000||116000|117500|117500|120500|122000|122000|124000|126000|||126000|125000|129500|124500|123500|123500
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||73000|73800|71000|69800|71700|71900|72200|72500|72800||72200|73100|71500|72800|73100|72600|72600|71500|71100|72700|71800|70800|70900|70900|70300|70500|70200|69000|68600|69500|67600|67900|68200|67500|68800|69700|69200|68200|69000|67800|68900|71200|73700|70600|70300|68900|67500|69200|71000|70100|71200|71600|72500|73400|74100|77300|78000|78700|78600|79000|79000|77100|78000|78000|77500|75600|74200|74100|73500|74200|74000|73800|75500|75200|75100|76000|74700|76100|75900|76600|77700||79500|80500|81000|81200|81300|79900|80800|80100|82300|83400|83000|83600|83800|81900|83400|82700|82400|83000|83100|82900|85100|84700|84800|83300|81200|80700|81100|79200|79500|79200|79900|79600|79700|79700|81000|79900|77600|79500|85000|82500||79300|81000|81200|80700|80200||80500|80000|80300|81500|81300|81300|80400|80400|80600|78300|78800|78800|79800|78900|77700|76500|76600|72100||||72000|70000|71200|71300|73500|75000|74500|73900|74300|75100|77400|78500|76000|74600|74400|77300|76900|76900|77700|78200||78000|78300|78200|77900|77900|77600|77700|75700|75200|76800|76100|76300|76600|77100|77200|78100|77000|77700|76000|75900|73500|72000|70600|72200|74900|77900|78600|78800|78800|79000|79600|80400|81200|81800|81300|81100|81000|82700|82600|80200|80900|80900|80800|80600|87400|87700|89100|91300|91600|89400|89800|90000|91000|91600|92800|92500|92300|89700|90700|90700|91000|89200|88400|84700|84700|86600|86500|87700|88600|88900|88500|89100|||89100|88700|89800|90400|87000|88300
09123|44107|/equities/hanjinkal|KRX300/KOSPI||60600|58400|58400|58400|60000|61000|61800|62500|60800||60700|61000|60700|60600|60200|60800|62400|62500|61000|60700|60000|58800|58400|57700|58300|57500|57800|57900|57200|58200|58500|59200|59400|58200|58900|59400|60100|57600|62100|62500|61300|61800|62100|61800|61400|61900|61100|61700|63400|60800|60500|59200|60200|60200|59700|61500|59800|59500|58800|58700|58700|56000||56400|56700|57300|55400|55300|54400|55000|55800|54200|55800|56200|55300|55800|54700|56300|55000|55400|56300||56400|57000|57400|57500|56400|55700|56400|54900|56300|58000|56900|57900|57800|58300|58500|60700|59600|60000|61200|61100|62400|62100|62600|62800|61900|62200|63100|59400|64000|63100|59100|60200|60700|57600|55600|55800|52000|52300|53000|52600||50200|50900|52800|52600|52400||52700|53300|53800|55400|54900|55400|55000|54900|55700|55000|57100|56900|57400|58300|56900|55900|55300|53300||||52600|51600|54000|53400|55100|56100|56900|56400|56000|56600|57200|56400|57900|57400|58200|58400|57900|58500|60400|62200||61400|61600|61500|57100|57400|58200|62700|62700|62400|64000|63000|63000|63700|64300|64700|65300|63200|61300|59500|58300|57300|55500|53200|52300|52100|54000|54300|54300|54400|54800|54800|55800|57600|58500|58300|57300|58400|58800|57000|56500|56600|56300|57300|55500|54800|56900|57200|57700|57300|56500|56700|57000|57700|58100|59400|59300|56900|56300|56900|56900|58600|57000|59800|59700|59700|61200|60200|62400|62700|63000|63400||||62500|62700|64400|64700|63100|62800
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||65300|67700|66700|64000|66100|68000|69800|70100|71800|71900|71900|73900|73900|76500|74600|74200|71800|66900|63000|62900|65200|66500|67200|67500|65900|66000|66300|65800|66600|63900|65000|64800|63800|61700|61800|63900|63300|62700|62700|58600|57700|61100|60000|60700|60600|63700|62100|59300|60700|57900|56700|51200|46250|48700|48600|51900|53800|53700|53600|56800|56800|57500||57700|57300|55400|54000|54400|53700|55000|54400|52100|52600|49950|49700|49400|47600|49850|48600|51300|53700||54700|56700|57500|57900|56000|56100|56400|53600|54200|53700|53300|54400|53000|53700|53700|54000|52000|52100|53000|52400|52600|56400|55800|56200|56600|56700|56100|55400|56900|57100|56200|59000|59100|60200|60900|59700|58300|55400|57000|59600||56400|55000|56500|57600|53700||53400|52400|50500|51600|51300|53100|52700|50300|51400|46250|48000|48300|50500|50700|48750|48550|49800|51200|48000|||48000|46400|50300|50400|51500|56500|58100|57100|59300|60600|63800|63200|68800|68300|69100|71100|70200|70100|72100|74600||75700|75500|75300|71700|70000|71000|71800|71900|74100|75200|84900|85300|84500|83200|87100|87100|85800|82100|82000|74700|71000|68900|68700|68000|70300|69900|70700|71100|74400|70000|69000|70000|70900|71800|72100|73000|76000|78100|79100|80100|81100|80200|80700|74000|70000|70300|72500|74400|73400|73000|73700|74800|76000|75000|76200|73900|71500|69300|70700|70700|72100|67500|70000|71300|71300|72600|73200|75000|78600|80300|80500||||80000|80900|79200|78600|76700|79800
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||6780|6780|6710|6670|6750|6850|6830|6870|6880||6890|6880|6760|6830|6810|6790|6670|6640|6640|6750|6790|6770|6660|6620|6670|6660|6660|6620|6490|6510|6240|6380|6450|6490|6580|6630|6540|6550|6820|6720|6820|6710|6730|6810|6820|6850|6670|6820|7070|7080|7290|7400|7470|7550|7400|7600|7690|7770|7720|7810|7810|7770|7890|7890|7890|7840|7750|7800|7710|7630|7620|7540|7720|7750|7700|7680|7530|7540|7770|7870|7900|7890|7890|7890|7890|7880|7810|7700|7910|8000|8040|7980|7960|7990|7850|7910|7980|7980|7970|8030|7920|7880|8000|7870|8030|7960|7960|7910|7970|7960|7850|7850|7880|7780|7720|7760|7700|7660|7620|7610|7600|7490|7330|7330|7470|7700|7700|7600|7880|7880|7780|7790|7980|7970|8140|8280|8350|8300|8190|8340|8500|8540|8610|8330|8350|8280|8070||||8040|7930|8020|7970|8300|8500|8430|8640|8590|8580|8870|8920|8800|8800|8830|8560|8480|8550|8470|8390||8400|8400|8940|8800|8850|8820|8790|8840|8800|8950|8800|8750|8650|8660|8680|8740|8680|8700|8660|8590|8310|8140|8000|8300|8510|8740|8800|8690|8510|8470|8520|8510|8650|8550|8570|8420|8490|8490|8590|8440|8680|8650|8770|8740|8800|8910|9130|9070|9170|9080|9120|9150|8890|8890|8840|8610|8630|8670|8620|8620|8720|8610|8830|8810|8810|8840|8580|8590|8260|8120|7900|7960|||7960|8050|8050|8070|7970|7920
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||124000|125000|133000|132000|121000|122000|124000|126500|126500||125500|129000|124500|118000|120000|116500|113500|117000|120000|123500|122500|114500|109000|109500|106500|116000|118000|116500|116000|117000|116000|117500|118500|121500|124000|127000|127500|125500|137500|135500|143000|143500|141500|140000|130500|128500|127000|125000|130000|125000|123500|123500|126500|130000|130500|133000|133500|132500|134500|132000|132000|127000|129000|129000|128500|127500|123500|107500|104000|108000|110500|107000|109000|109500|103000|104000|101500|106000|105500|106000|108500|108000|108000|110000|109500|105500|97400|98300|99300|100000|101500|102500|101000|98900|98600|102000|107000|107000|107000|106000|107000|103500|106000|107000|106000|105000|105000|104000|104500|105500|109000|115000|110000|111500|109500|112500|108500|107500|108000|113500|112000|107000||106000|109500|110000|110000|111000|105000|105000|104500|96700|99000|94500|97400|94400|90500|90500|86600|88300|90900|93500|95700|96000|90800|91000|89000||||88600|86100|90600|88400|91800|94900|94900|90400|93200|94500|94500|102500|104000|103000|105000|108000|105000|104500|106500|103500||104000|105000|104500|105500|105000|104000|104500|105000|107000|109500|107500|105500|110000|114500|110500|111000|109500|112500|112000|111000|107000|109000|109000|112000|110500|114500|116500|117500|117500|118500|118000|116500|120000|118500|120500|115500|115500|121000|120500|120500|124000|127000|126500|126500|129500|130500|134500|137500|139000|136000|139000|139500|143500|142500|143500|146000|145500|143500|136000|136000|140000|151000|161000|160500|160500|161000|160500|156500|145500|138500|143000|142000|||142000|146000|142000|139500|143000|142000
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||40050|39300|38750|37000|36750|37800|38750|39950|40900|40400|40400|40350|35150|35300|35300|33350|32650|32850|32300|33750|32900|31950|30700|30600|31000|30000|30000|29600|29100|29400|28000|28900|28900|29150|30300|30000|29950|29250|29500|28750|29150|30050|31350|29800|29500|28450|28100|29600|30950|30950|32000|32300|31400|34650|35400|37800|38300|38100|39050|39550|39550|37950||39000|38300|37450|36550|36500|36500|37700|37450|35500|36950|36750|36550|37350|37000|39450|36850|38150|39150|34800|34800|34550|34300|34850|34550|36500|35100|35300|36500|37650|36650|36700|37400|38250|38600|38850|38350|38950|38800|38400|40200|41350|40300|40200|40900|40750|40800|41950|40450|40700|40600|40900|40150|40700|40000|40000|40000|39700|40750|40000|39850|39850|39700|39100|40350|40700|38800|38800|36500|35100|37000|35800|36600|36550|35950|35800|33850|34650|35700|36400|37700|36050|36800|36900|36850||||34400|33700|38300|38200|39600|41100|40750|40700|40550|41400|41100|42250|42050|41800|42850|44700|44050|47600|47650|48000||48000|47750|47800|50100|51000|51500|52000|52000|52000|52500|50300|48400|48400|47600|47700|48500|48150|48600|46050|46800|46250|48700|49250|48750|48750|49650|50700|51000|50900|52100|51100|52000|53200|53500|52100|51600|54900|56200|54000|53900|53800|54600|54100|51700|52200|50600|54900|54500|50900|50600|50000|51900|51400|50500|51000|52300|48900|47750|48650|48650|47500|46500|48000|49750|49750|51900|51500|51700|52300|49050|50100|50500|||50500|51100|51000|50700|49450|50300
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46500|44700|43350|43300|44150|45200|45550|45250|45850|44800|44800|42700|41800|43050|43650|44200|43900|43600|43850|44750|45000|44500|44300|44450|44300|44300|44750|44100|44400|44000|43100|42850|41450|40800|48400|49000|49900|47850|48800|48000|48450|49950|52100|52200|53400|52600|51400|51600|56000|55400|59000|58900|59800|61800|62000|64400|65700|66100|66400|68000|68000|68600|68700|68700|69900|69400|69400|70200|69800|74200|73500|73600|74200|72400|71300|69400|68300|68000|66500|63700|66200|67900|67900|67700|66900|67700|67200|68000|68500|69200|71400|73200|72500|72500|70900|70800|72500|71700|69300|68600|69700|70000|70300|72800|72900|73400|74900|76800|76600|76600|76000|76600|74900|72600|72500|71900|71400|69000|68100|68300|69900|71200||67800|67800|69700|70700|69900|69400|69400|70000|69700|69500|67500|70100|71500|71400|71700|66700|67500|69300|70700|70900|70100|72000|74100|74000||||74100|72300|74700|76500|79000|78300|84900|82800|83900|83600|84500|82200|82100|78000|78000|77900|72300|74400|76800|76900||72700|73100|71500|70000|71000|70900|70200|69900|69000|69800|71400|71100|70300|71000|69200|68900|68900|71400|69000|68800|68400|68100|67000|73500|72900|73800|73000|77800|76600|72400|67500|67400|66000|64800|60500|59400|59600|60300|58400|59100|58800|58400|58600|57300|57500|57500|57000|57400|55900|54700|54200|53200|53000|52900|53500|51000|49850|50500|50400|50400|51800|49700|51600|53200|53200|54600|53300|54600|56400|56700|56900|57600|||57600|56700|58500|58900|59000|59800
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||59400|58000|59000|57000|55900|56300|56100|54500|55800|55500|55500|55500|56000|56200|61200|57200|56900|57700|58200|58100|57000|55200|54300|53700|53800|50800|49200|48900|51600|50700|48500|48300|47500|47750|49550|49450|49850|49450|51300|50800|56800|53800|54600|54600|52000|50800|50400|51500|53600|54900|54300|54900|54600|56800|58100|58100|57900|56900|56900|52300|52300|52900|52500|52500|51800|51300|51300|50700|48250|48850|47300|46650|47300|47850|47700|47300|46450|46150|48350|48800|48500|48150|48150|47200|46450|43850|43550|43850|43650|43050|43350|43700|43400|44800|44850|44150|43000|42600|41400|41350|41750|41800|43100|40950|42050|41850|42300|42300|41600|45050|43400|43100|43000|43000|39850|39900|38900|37250|37150|38600|38400|37300|36650|36650|38350|38600|37650|37650|37100|37100|34350|32900|33650|33450|34600|34950|35250|34800|34800|35350|35450|36600|36650|36800|37150|36100|34700||||35600|33400|34550|34850|35500|37100|37400|34800|35000|34950|35750|34850|33850|33900|33800|33800|31950|32550|33000|32900||32450|32450|31850|31750|31750|31900|30750|30600|29700|30000|29500|29450|29400|29350|29450|29850|28950|29000|28650|28700|28200|27500|27300|28700|29600|30200|30700|30400|31050|30650|30150|30300|30700|30350|29650|29000|29350|30100|30050|29500|29700|29950|30700|30050|30550|30800|30900|31400|31350|31600|33150|32750|33850|33650|33350|33200|32900|31900|31550|31550|31950|31350|32950|33150|33150|33000|32550|33150|33500|33150|32850|32450|||32450|31550|31500|31550|31150|31100
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||54500|54300|53300|53400|54100|54700|54200|54800|55700|56500|56500|56700|55300|56100|55800|55600|57100|57400|57200|57500|57200|56400|56300|56300|56300|54900|54000|54200|53600|52900|52400|50700|51300|49700|50100|48500|46600|45400|46850|46750|47400|47550|47700|48750|48850|45300|44250|45500|47800|46750|48200|49700|50700|50700|51500|54800|54700|54200|54800|55500|55500|55700|54800|54800|53400|52000|51800|52600|52700|53400|53000|51900|54600|54300|54800|54700|52500|53800|53400|52400|54600||54500|54200|54400|54400|55400|55400|55500|53500|54500|55800|55500|54400|54300|53300|52600|51600|49400|50400|49600|50000|51800|49600|49450|50800|50300|50000|49450|45550|44900|45450|45200|45050|43550|43650|44400|43950|43150|42550|44150|44700||44450|45000|46500|47850|45450|45350|45350|46200|45700|46900|46700|47750|48150|48700|46700|45850|45150|47300|47600|50100|49800|50400|50400|51000||||51400|49600|51300|52200|53700|55300|56800|56100|56400|57800|58200|58800|61500|61000|62600|66100|65500|65900|64900|62900||63400|62600|63100|62700|62600|58300|57900|57600|57900|59300|59300|58300|58400|58800|58500|58600|57800|58100|57200|58100|56300|55600|54700|56200|57600|59800|60300|61300|63300|59500|58300|61000|60500|61800|62700|61600|62600|64200|65700|64200|64000|62100|63000|63900|62400|63000|64300|63800|63500|62700|63500|62300|63400|63200|62800|63100|62700|58700|57800|57800|54500|52900|55100|54700|54700|57100|56600|57600|59400|61000|61200|60900|||60900|61400|61500|61000|60500|61400
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||108900|113400|111900|110300|113200|115700|121100|117800|118200|113600|113600|119000|119100|120000|115100|114900|102400|98900|92900|91800|89300|90600|91400|89600|92600|92300|88800|90500|88500|79000|80000|75700|68900|67500|69700|71400|70400|70300|72400|67400|67700|71600|76800|79400|75200|72600|66200|71600|74500|75500|76300|75000|71700|74300|73500|76700|78300|77600|78000|81000|81000|81700|82500|82500|82100|80700|80600|80900|81600|84900|87500|83400|83300|83300|82200|81300|80200|85500|84500|85300|88100|90500|90500|87000|86800|86000|80600|81000|83100|83600|86200|88000|89100|89700|89300|89900|91600|94000|91900|93600|99600|98000|101500|101600|90000|89200|92100|90800|91200|89700|91500|92000|93600|92000|92200|91300|91300|88500|85000|85600|89600|92200|87700|87700|91800|95000|95000|93400|86500|86500|81300|71600|74700|74100|74700|76100|75500|75400|72700|71200|73200|70500|72900|67900|68200|72000|70700|65200|||65200|66600|62300|86100|86600|97000|102500|99700|100700|101600|101400|103000|102900|95900|98300|102800|100400|104500|107200|111500||117500|120000|121569|110588|112843|109804|107157|106961|106373|104902|107157|107549|108333|110392|110098|118431|119608|114216|117647|118235|116471|124706|125588|126274|128725|131569|135490|130980|132647|138725|142451|140196|139412|148137|151471|154510|130196|136176|132941|134314|121471|114118|98627|100000|98137|91373|93627|93725|94902|94020|92549|96471|98235|97157|98039|98039|95196|93922|93000|91176|93824|93137|94902|96700|94804|96863|97843|96569|100294|102745|97745|101200|||99216|104020|98529|97549|97451|99216
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||73000|73500|70700|69800|70000|74000|72500|74600|77500||76800|75100|74800|74900|75800|76100|76200|75100|74000|74900|73500|73100|71300|72500|72400|71800|71900|70100|70200|69300|68400|68600|67300|66400|69100|69300|70000|69500|70000|66300|68500|69800|74600|78700|77800|78400|70000|73800|77000|77500|78700|80700|73500|78400|79300|82700|82900|83200|84400|87100|87100|87900|89900|89900|83700|78900|81600|83600|93900|94800|94700|93500|88200|86900|81500|80200|77000|81400|82800|83400|87200|86700|86700|88000|88700|88000|86700|86700|85000|83200|89100|90400|89600|90500|88600|94300|96300|95600|94800|96000|103000|99900|100000|101000|98800|95500|96600|90800|90700|89400|89300|89200|87100|86700|86300|86800|86500|83900|83000|83000|85300|86100|85000|85000|85900|90200|92600|92100||90900|89300|87500|92400|92000|93400|93400|93400|93500|91200|91200|95100|96200|99400|96800|97900|98100|96400||||93700|95000|98300|102500|106000|108500|111000|107500|111500|111000|112000|113500|113000|108500|111500|117500|118000|123500|128500|131500||135000|133500|130000|124500|126500|126500|125500|120500|122000|119500|119000|118500|120500|120500|121500|128000|127500|123000|122500|123500|121000|130500|128500|139500|137000|134500|131500|126500|126000|130500|129500|114500|114500|108500|109000|107500|103500|109000|106000|102500|103000|99100|98400|97600|100500|103000|104500|105000|105500|104500|107000|109500|117000|110500|111000|108500|109500|105500|104500|104500|101000|101500|109500|103000|103000|104000|106500|100500|98900|86700|83600|82400|||82400|87100|83900|83900|82800|76900
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||59300|59600|59100|59300|60100|60100|60800|62300|63000||63300|63400|62200|62000|62500|62800|62900|62300|62000|62700|63800|63900|63800|63300|63300|63500|63500|64000|63500|63000|63100|63000|63800|63600|63800|63700|63200|62700|64600|65400|64900|64200|63400|63800|62700|63300|62100|61100|61600|61600|62200|62400|63000|63900|64400|66400|67700|67300|67300||69000|69400||72000|72900|73000|72500|72500|73100|73200|72000|70800|71600|70800|68800|69600|69100|69900|67800|67900|68000||68100|68700|68700|68900|68000|67600|68200|67500|68500|69500|68200|68900|68500|68500|69800|70800|70900|72000|72200|72100|72600|72600|72700|70900|71300|70800|70200|69900|68300|67800|67900|68000|67700|68700|67400|67400|67100|68400|67600|67900|70100|70100|70600|72500|72500|72100||69800|69000|67500|69100|69100|69200|69700|69100|69000|68500|67800|69000|69200|69200|67800|66700|68400|69300||||67800|67200|70000|69100|70900|71500|71000|71100|69200|70300|72100|73000|73400|72800|73200|72600|73000|72300|72600|73800||73900|74000|76600|75600|75100|73700|73200|74200|74200|75300|75100|75700|76000|75100|75500|75800|76200|75800|75100|75400|75600|73300|73500|74600|75200|76600|77300|80400|82000|81300|81200|81900|82800|83900|82600|82200|82700|83200|84100|83700|83700|84300|85500|85400|83300|84800|86600|84500|84700|84700|84300|83900|85000|85200|85300|85400|84300|83000||84100|83400|82100|82600||82900|83600|83500|84500|85300|85900|85500||||84900|85200|85800|85200|85500|86300
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||300000|303500|301000|299000|306000|310500|311500|311000|314500|317000|317000|317500|321000|324000|321000|318500|304500|304500|304500|307500|309500|309000|309000|306500|307000|305000|306500|313000|310500|306000|314000|311000|321000|321000|321000|322500|324000|317500|318500|297500|294000|308000|305000|307000|298000|301000|295000|294000|298000|286000|289500|285000|284000|292000|295000|306000|307500|307500|307500||308500|309000||309500|312000|312000|314500|314500|308500|309000|300500|294500|299500|299500|294000|296000|291000|292000|294500|290000|289000|296500|296500|302500|310000|312000|314500|306000|307000|303500|305000|305500|303500|304000|305000|307000|300000|295000|278000|274500|274000|264000|270000|271500|274500|273000|274000|275000|277000|279500|279500|277000|280000|277500|276500|284000|278500|280000|271000|264500|269500|271000|267000|267000|257000|263500|266000|263500|265000|265000|255000|253000|261000|259000|263000|260500|257000|259500|251000|255000|259000|260500|261000|261500|252500|256000|255000||||247000|233000|244000|247000|256000|259500|258500|251500|255000|256500|264000|268000|269500|264000|262500|264000|261500|272500|278000|285000||276000|275500|282843.0938|287745.0938|271568.5938|272549|272549|275490.1875|272549|275490.1875|270588.1875|270588.1875|272549|270588.1875|275000|275000|267647|271078.4063|259803.9063|257352.9063|257352.9063|248039.2031|247549|255882.2969|261764.7031|261274.5|263235.3125|260294.0938|261764.7031|258823.5|257843.0938|262745.0938|268627.4063|270588.1875|263235.3125|260784.2969|265196|272549|272549|275980.3125|267647|267647|268627.4063|264705.8125|258823.5|263235.3125|267647|271078.4063|267647|268137.1875|271568.5938|267156.8125|268627.4063|264215.5938|265196|264215.5938|258823.5|251960.7031||255392.0938|256862.7031|246078.4063|253431.2969|266000|260784.2969|269607.8125|267647|270098|280882.3125|289215.5938|291176.4063|301000|||295098|293627.4063|297058.8125|296568.5938|297549|294117.5938
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||101000|98300|95700|96400|97800|99000|101500|106000|107000||106500|106500|106000|106500|106500|104500|102000|103000|102500|106000|105000|104000|104500|105500|105500|104500|105000|105500|104000|102000|103500|105000|104000|103500|105000|102000|100500|96700|98200|89700|90800|92100|94800|96700|94900|93300|88200|91900|93700|94600|100000|102000|105000|111500|115500|120500|122000|121000|121500|125000|125000|124000|129000|129000|126500|125500|124500|123500|123000|127000|124000|122000|126000|129500|129500|127000|122500|122000|117000|122500|125500||128500|128000|128500|127500|125000|122000|125000|125000|126500|129000|129000|129000|125500|126500|131000|132500|131500|135000|136500|135500|137000|135500|136000|134500|136000|134500|130500|128500|127500|126000|124000|123000|120500|120000|118500|116000|112500|115000|118000|119000||116000|120500|124500|128500|125000|125000|125000|122000|118000|125000|123000|126000|128000|125500|130000|121500|125500|128500|133000|132500|128500|130000|130500|129500||||125500|121000|128500|126500|139500|142500|144000|138500|141000|142000|147000|149000|152500|147000|145500|145500|139500|144500|146500|148500||149000|151500|155500|153500|153000|151500|151500|157500|157000|161000|148000|147500|149000|147500|148000|146500|145500|143000|147000|144500|142500|141500|139000|145500|150500|146000|146500|146500|150000|145500|144000|147500|150500|152500|151000|147000|151500|158500|169000|174000|178000|181500|181500|179500|180000|186000|187000|188500|190500|190000|200000|208333|213667|224333|213667|209333|210000|208667|300500|200333|194333|180333|176667|294000|196000|189333|178667|181000|185333|188667|193000|288000|||192000|198333|199000|197333|219667|200667
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42050|41400|41050|40300|41300|42450|43050|43400|44300||45500|43400|43450|42650|42400|41900|40950|40950|40850|41300|40550|39800|40500|40150|40100|40000|40050|40250|39350|39300|37800|38450|38650|38300|39300|40250|40150|38500|40300|39200|42150|41450|41000|41800|40800|40000|38250|39800|42400|42000|44450|44950|45850|46800|47400|50900|50000|50300|50200|51000|51000|50600|52300|52300|51700|50900|50600|51000|49500|49450|49650|49500|50100|51400|51400|52600|51400|52500|52700|53100|54500||55700|55400|59600|60300|61000|58900|59700|59200|60900|60100|59100|59600|59300|59300|60100|61100|60900|62000|63000|64500|65000|65500|66250|66750|66250|66000|65500|67500|67000|65250|65250|64750|62750|64000|64250|65250|64750|68000|67000|66500||64250|65500|65500|65750|64250|128500|64250|61750|61000|61750|61000|62000|59750|58000|56750|55750|56250|57250|58500|58250|57250|58250|58750|57750||||58250|54000|56000|56750|57500|57000|61750|62250|61250|63000|63750|64000|65000|65000|66500|66000|65250|63000|62750|61250||59500|60000|61250|61250|62000|61500|62000|61750|61750|62500|61000|61000|62000|62000|62250|61250|61500|61750|60500|60500|59750|58500|55250|56750|57500|59500|60000|59750|61000|60500|61750|62000|63750|64750|64500|63500|64750|66250|66500|65750|66500|68250|69250|68250|67500|66250|67500|68250|67500|66750|66750|66750|67750|68250|68750|67250|66250|65500|134500|67250|66500|64000|66750|131500|65750|67000|66500|67250|68500|69000|70000||||69750|70750|70250|70000|69250|71000
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||78400|80900|78300|77800|80200|82000|83200|86000|88600|88500|88500|89400|88900|90300|89300|88000|84400|82700|82900|83700|84700|84800|84000|82300|82000|79000|80900|80400|78300|77500|77200|78200|78800|78200|78800|79400|82900|81900|81700|77400|78500|78700|76200|76200|77600|77100|72200|73000|74300|73500|74500|73300|74000|76700|76800|80000|82300|81700|78800|81600|81600|81000|81800|81800|80500|79300|79200|79700|77000|78500|76500|73900|77000|77600|75300|76700|78900|84500|82500|84200|86400|88000|88000|89900|90500|92400|91500|89400|87900|83100|87400|87800|88900|89600|87100|87600|89800|90600|87800|89100|90900|91500|93000|96300|96400|96900|97800|99100|98600|97200|99000|98100|98900|98500|102000|105000|104300|97500|97000|99300|93600|94000|92500|92500|91000|92800|95300|87700|87900|87900|85500|82100|84900|87100|87600|85900|86400|86400|81700|85800|85500|87800|88000|87700|86100|86900|87200|82600|||82600|79200|84300|85900|89900|89500|89500|88900|85300|87100|94600|107500|109600|108900|107700|108100|108800|114800|120800|124500||124400|126700|136019|131068|124660|123398|122039|124563|123884|123786|121845|121456|119903|118932|121262|121651|119903|116505|116505|118932|118447|118544|116505|118738|121748|118738|118544|117670|125049|124951|122233|124369|131651|133398|114854|113107|114272|112233|108350|115049|115534|116602|114757|112621|110000|116796|118252|120971|116796|118641|117573|118641|119223|118738|120291|120874|118641|118932|124900|121262|118447|115825|122039|140000|135922|142039|142718|144660|147184|152039|159223|153600|||149126|146214|149806|144369|144369|147767
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||78400|80300|77700|77800|79200|81400|83700|84000|83600|84000|84000|83500|83400|88600|88700|92700|91700|86300|82800|86300|87100|81100|80900|82000|87200|87400|89600|85200|84400|85500|82100|82800|82400|79200|81500|83400|82200|82500|80400|77900|79000|80100|82000|87000|89100|88500|84800|87000|94100|94300|97600|98100|98200|103200|105100|109000|109400|110300|108000|111100|111100|107000|107300|107300|108000|104000|105300|101200|98200|102500|102900|99300|101400|101500|99000|98700|97400|101900|102000|102000|103500|107200|107200|108300|107800|110000|124200|123900|130000|130500|134700|135900|140600|141700|141800|145000|148000|140000|140900|142400|146000|141400|146500|152000|153600|149500|148000|150000|143200|142900|148200|153400|154300|153500|154800|156300|158300|149100|145500|156100|157000|148100||146300|144300|145200|151000|135200|139200|139200|137800|136300|136600|136000|142300|140600|145300|143300|139600|143000|142200|151300|152400|148300|153100|147500|145500|153000|||153000|155500|151500|158500|159000|167000|167100|162800|162300|161900|151300|161200|168300|164200|165900|170400|170100|182000|190100|202900||202700|200800|209100|205000|201400|203600|201000|200900|194800|191800|200500|199100|201400|201400|206000|214400|204100|198200|189000|200500|196000|195100|204100|203500|208400|203900|210600|209600|218200|221000|227800|229400|235600|223400|220100|220500|226000|237000|228500|225200|221000|216600|213700|206900|193000|176000|176500|172200|164900|163900|165900|169800|170900|161800|156000|154800|149200|148600|147000|147000|150500|142100|146100|144400|144400|150600|146700|148900|151000|156600|149800|148100|||148100|153100|153400|154500|156500|165500
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||96500|97200|94700|94200|95900|98800|100100|102000|102900||102600|101800|99000|99300|97600|97400|101200|101700|100100|100600|101600|99500|100000|99100|101500|99800|102700|102500|99500|100500|99500|99900|103400|96700|96400|95800|92800|91000|93000|91800|93800|93700|95600|97300|97600|95900|94700|97100|101700|101900|104100|107000|105900|107000|108600|112800|113300|113800|113100|115100|115100|114700|118900|118900|113100|110000|109200|108100|106500|108700|108100|105000|107000|106100|106200|105200|104200|118800|118500|120900|122200|123600|123600|125000|126000|127800|127000|122900|125400|123900|126600|130400|131500|132600|130300|130300|128700|123700|123100|125300|126100|124600|129400|132600|134400|133800|131400|129000|128700|128300|131500|132600|135000|135000|132400|130300|129000|129900|121600|122900|125700|127000|123400|123400|126300|128700|131100|129700|130000|130000|130300|126400|129400|130200|130800|130900|126200|126800|123500|124000|125500|132300|138000|126000|128200|129000|128200|122900|||122900|119500|124900|124400|130500|133000|133800|130300|131500|132500|134900|138900|138300|133600|130800|135100|137900|140000|139200|139800||138800|139600|142400|141300|140900|140400|137500|136300|138000|140800|140300|139700|140100|141700|142500|141000|142600|142600|143100|139800|135000|134300|135800|144500|149000|149700|160900|166200|170400|180400|170300|167700|166900|166500|169200|167600|170100|171900|174700|167800|167000|166600|176700|176500|176400|176500|179900|184500|185500|185900|181800|184000|178500|178300|172800|174600|174700|168500|170200|170200|169800|161900|153500|149800|149800|151400|149400|150900|152200|152200|155900|150400|||150400|150500|150500|149600|148000|149100
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||45350|45350|45350|45050|44400|44350|44200|43750|43800|43500|43500|42600|41600|41350|40850|40550|40400|40850|41100|40850|41650|41250|41150|40700|40700|40150|40800|40200|39850|39500|38700|39150|39200|38850|39600|39650|39600|38450|40950|40600|40900|41850|42800|41750|41500|41350|40450|42250|42750|42850|45350|45650|45500|46000|46300|47550|47900|47950|47300|46500|46500|45900|45400|45400|44550|44650|43850|43400|42750|45100|45750|45450|46000|47000|46800|47450|46850|46450|47350|48450|47700|46700|46700|45100|44550|43700|43950|43750|43650|43850|44100|44050|44500|44450|44300|44200|44250|44200|43600|44400|43300|43150|44600|44800|44700|43950|43900|42600|42950|43050|40800|40500|40500|40150|40050|40300|39650|39900|39700|40850|40450|40400|40650|40650|41900|42050|41700|41350|40000|40000|40500|40800|40350|40150|40450|40850|41500|41050|40850|41400|41600|41000|40900|40350|39950|39950|39350||||38350|37050|38150|37900|38650|39050|39550|39850|39200|39150|39900|40300|40550|39700|39800|39700|40050|39550|39550|39400||39100|39500|41500|40850|41150|40650|40500|40350|40500|41250|40800|40050|40350|40550|40250|40150|40200|40250|39650|39150|38700|37900|37500|38600|39050|40000|40500|40200|39850|39950|40300|41250|42150|42700|42550|41850|43350|44050|42950|42150|42800|42700|43450|42500|42250|42700|43800|44050|44350|43900|45250|44500|45300|45350|45400|44800|45150|45000|43800|43800|44800|45400|45300|44200|44200|44750|44450|45750|44800|43700|42750|43050|||43050|43600|43000|43050|42000|41950
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||32000|32250|31300|31500|32900|33250|34700|36050|36700|36400|36400|39500|38900|41050|40750|40650|39300|38850|39350|39100|39700|41000|41600|41650|42100|42450|43150|46150|45600|45700|46400|47000|46050|47500|47300|44700|43250|39400|38950|35050|33900|36150|36550|38000|37250|37450|33850|34700|37050|36550|37200|38000|38100|38700|39900|42500|43400|43000|42500|43300|43300|43900|44450|44450|44100|43450|43200|42950|42100|43350|42350|39950|40500|40100|39000|40350|39150|39700|37850|39150|39200||40800|41200|39700|40550|39250|39300|40500|40700|42500|42050|41400|42300|41350|41600|44800|45300|44250|44850|49050|49100|49650|50900|50200|50100|51100|51800|52700|52200|53300|52300|53000|52800|52700|53600|53100|52100|49700|49100|51700|55200|53600|53600|52700|52700|54400|52400|51300|51300|51600|51300|51400|50700|51800|50200|50000|50300|48550|51800|52300|54400|55700|55100|57000|59200|63300|54400|||54400|52600|56100|59600|62800|60200|59500|54200|53800|54100|54600|57700|59500|57300|58000|57800|56600|58200|61000|61500||61000|61100|61700|61000|61400|62100|64500|64700|64800|63700|67300|67900|68100|70700|64500|64700|65100|61800|64500|66500|66300|69500|75700|75000|71900|61400|62700|55500|56300|54900|54400|55800|55100|54700|52100|49050|50100|50400|50700|53200|53700|54900|55700|55100|53200|53300|54000|53200|52700|54800|51700|52100|52900|51400|51900|51900|49300|48850|51000|51000|50600|50000|54600|58600|58600|60700|61400|62600|65300|66200|64800|63500|||63500|63700|66200|64100|63000|63200
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||441500|428500|403000|398500|406500|411500|424500|419500|418500||421000|423500|392000|393000|399000|395500|391500|393500|395000|396000|393000|364500|359500|363500|357500|352000|352500|348500|334000|334500|322500|330500|336500|333000|354000|363500|367500|361000|378000|370500|371500|380500|393000|406500|404500|400500|385000|389500|418000|418500|432500|436500|435000|456500|469500|490500|496000|502000|506000|517000|517000|511000|520000|520000|521000|484500|488500|481000|467500|478000|475500|456000|466000|461500|453500|455000|448000|471000|475000|474500|493500|467000|467000|466500|470000|478000|484000|474500|484500|489500|502000|513000|502000|504000|499500|511000|520000|524000|503000|517000|529000|514000|521000|518000|529000|522000|521000|475000|472500|473000|483000|490000|489000|489500|489500|496000|499500|484000|475500|492500|499500|493000||485000|492500|505000|510000|487500|464000|464000|459500|440000|459500|442500|463500|469500|456500|458000|419500|421000|441500|446000|449000|429500|432000|434000|419000||||423000|422000|441500|453000|476000|485000|505000|501000|517000|522000|533000|541000|543000|531000|549000|567000|550000|572000|578000|574000||596000|599000|590000|634000|639000|635000|630000|638000|631000|650000|651000|653000|656000|677000|694000|711000|715000|716000|666000|674000|618000|622000|598000|618000|625000|635000|655000|659000|632000|629000|633000|646000|647000|650000|654000|622000|617000|640000|668000|650000|682000|675000|682000|695000|709000|710000|720000|743000|755000|721000|727000|742000|764000|762000|770000|779000|727000|700000|717000|717000|660000|640000|693000|717000|717000|733000|789000|798000|796000|860000|799000|810000|||810000|777000|753000|744000|679000|679000
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||10000|9890|9790|9790|9900|9990|10050|10250|10100||10200|10150|9960|10000|10000|10000|9900|9830|9760|9850|9950|9710|9690|9550|9540|9420|9540|9450|9290|9350|9210|9040|9010|8980|9070|9230|9070|9080|9350|9240|9150|9050|9200|9300|9380|9390|9200|9330|9630|9550|9790|9820|9810|10050|9960|10150|10250|10250|10300||10500|10500|10800|10800|10700|10550|10450|10400|10300|10300|10200|10050|10150|10150|10100|10200|10000|10150|10250|10400|10450||10600|10650|10800|10850|10550|10400|10650|10500|10900|11050|10950|11050|11050|11100|11250|11400|11250|11350|11300|11250|11350|11450|11550|11450|11400|11400|11400|11450|11350|11450|11400|11400|11300|11450|11500|11350|11300|11300|11350|11400||11250|11400|11750|11900|11800||11550|11650|11500|11750|11700|11750|11800|11800|11800|11750|11900|11900|11850|11900|11800|11700|11700|11600||||11400|11200|11450|11300|11550|11650|11800|11800|11900|12000|12050|12200|12100|11900|11950|11950|11750|12150|12200|12200||12500|12650|13600|13400|13400|13350|13400|13400|13350|13450|13300|13300|13350|13400|13350|13400|13250|13200|13100|12850|12550|12450|12350|12650|12800|13000|13100|13050|13100|13000|13050|13100|13300|13200|13050|12900|12900|12950|13000|12950|13000|12900|13050|13050|13150|13100|13250|13450|13250|13100|13250|13150|13150|13050|13000|12950|12900|12550|12550|12550|12750|12500|12550|12650|12650|12900|12750|13000|13100|13150|13250|13400|||13400|13250|13400|13450|13300|13500
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||31200|30850|30050|30000|30300|30350|30250|31300|30800|33300|33300|30300|29700|31150|30250|30850|29500|29650|30000|30200|30400|29800|29650|29750|30000|30050|30150|30300|30450|28350|27800|27650|28200|27450|27550|28500|28300|28550|28700|28200|29250|28100|28200|28400|27800|27200|27000|27100|27450|27050|28200|29800|30250|30250|30250|31950|32100|31450|30650|31250|31250|30850||31700|30600|30300|30200|30450|30300|30400|30400|30200|31550|31000|30150|29850|29650|30600|30700|29900|31150||32250|32050|32200|32600|32300|32900|33200|33250|34050|35000|35000|35200|35400|33450|34100|32500|32000|32600|32000|31500|32100|32250|32200|31450|31450|31550|31450|31300|31200|31700|31550|31600|33150|33600|33750|33950|32900|32350|33750|34350||33500|34500|35050|35500|35350|35200|35200|34500|32100|32050|31200|32100|32050|31650|32500|31750|31850|32000|32800|32250|31900|32000|31400|30400||||29150|28150|30300|29900|30650|31550|32200|32200|30800|31600|32350|32900|33650|32550|33600|34100|33850|35250|35300|35850||35850|35350|35000|35200|35200|34850|34750|34650|34800|35950|36300|36550|35750|36750|37150|37300|36550|37200|36100|35700|35750|33850|34950|34800|36000|36650|37200|37300|37150|37150|37250|38000|37950|37950|38550|36650|37300|38450|38300|37000|38400|36550|37000|36650|37100|37550|38500|38600|39000|38400|38500|36650|36700|39250|40500|40200|39500|38600||39950|40350|39350|40600|41400|41400|42650|42350|43900|45100|45900|46400|46300|||46300|47050|46250|46700|45900|45200
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||143600|142400|136500|136800|138800|143000|144000|140200|141200||133500|131900|126600|131400|132500|133100|133500|132200|131100|132300|131600|132500|131200|132300|132400|133300|134000|133800|130200|132800|129600|125600|126800|124300|129600|134200|130900|127500|130900|126000|131000|130000|131000|131000|133700|132300|130100|131000|133200|134000|135000|135900|133700|135600|138400|145400|147000|147200|148500||155500|158700|156500|156500|158100|157300|161000|168000|162800|169000|169400|168000|170000|171400|171600|171800|168000|174000|165900|168300|171300|176300|176300|179000|174600|177100|173500|177300|181900|178300|181400|183100|180500|184500|179900|176700|178600|177500|175800|173900|175500|174600|174700|180200|179000|180100|184500|183900|183200|182100|185500|185500|186600|186700|186500|188400|187300|189600|176700|180900|187400|182900||179600|179800|179800|181500|182200||180100|181500|175900|174400|174500|177100|180800|179800|182600|178700|173500|172000|173000|176200|172700|177800|177000|182500||||183400|179500|181100|186300|180300|185600|191800|190500|192700|191300|186700|184800|186400|184600|183900|189300|189800|196700|196200|199000||198300|197000|203000|198200|198000|198200|196500|195900|195200|197300|201000|197400|199000|200700|200700|207000|205600|205900|205000|208300|204500|201300|198000|199000|198800|197300|203700|200600|210400|210000|191300|185900|184000|182100|177600|175400|170000|175700|176000|178400|179100|178400|180800|181900|171200|176000|170900|172700|170600|170600|171900|171800|173400|173800|172300|171500|169000|170000|165500|165500|170700|170500|176900||173500|176200|178300|182100|192200|189100|185800|192400|||192400|202400|209000|212600|199100|191000
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||35350|35100|34800|34450|33500|33400|33200|33100|32750||33150|32750|32300|32100|31750|31450|30550|31350|31100|31400|31100|31650|30700|30750|30300|30150|30700|29650|29550|29350|28700|29000|28750|28800|29200|29100|28700|28500|29500|28700|29350|28900|29600|30300|29800|28900|28450|29100|30150|30150|31550|31700|32400|33400|34300|36050|36850|36350|37050||37600|37650|38000|38000|37500|37550|36600|37400|37450|38000|38600|36700|37550|39450|41100|40750|39600|40650|40100|41300|41850|41500|41500|41200|41100|41550|42250|41500|41100|40450|42300|41850|41600|42250|42200|43500|40250|39400|38850|40200|39850|39700|39750|38550|39000|38700|38850|39000|39100|40000|39850|39950|40400|39600|39200|39000|38500|39200|38050|39200|37000|37200||36500|38050|38250|38350|38300|38150|38150|37100|36600|37850|37500|37650|37550|37550|37500|36900|38400|40200|41400|39900|38850|38350|38500|38150||||37050|36150|37850|37900|38550|39550|39550|39650|40550|40250|40700|43050|43250|42100|42600|42750|43100|42700|41650|40600||40750|41150|41450|40500|40450|39850|39300|38950|39150|41700|40050|40250|41750|41200|41600|43400|43200|43000|39950|39450|39850|36850|36200|36800|37800|39050|38100|38650|39150|38800|39900|41200|43300|43600|43950|43050|44900|44250|40850|39550|40100|39600|41400|38800|38050|38450|39800|38200|38750|38100|38800|39000|39250|39150|39550|38950|39350|38600||38750|39900|38050|38100|38900|38900|40050|39750|39500|40550|40450|41500||||42300|41500|41750|42500|41600|41200
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||111500|111500|116000|113500|108500|109500|108000|109500|109000|108500|108500|109000|108500|107000|105500|102000|100500|102000|98500|95000|89900|87800|87100|87400|86800|86500|86400|85500|84500|85100|79500|80200|80000|81700|81200|80500|79700|78100|87200|85000|89800|91100|87400|87600|87000|84100|83000|86100|86900|84500|85000|82400|79300|82200|83300|86400|85600|85200|84400|84900|84900|83800|83800|83800|82700|83200|82800|78200|77800|78400|78500|78500|77900|79900|80900|83000|81100|79100|78900|78900|80300|81000|81000|81800|83000|83900|84700|84600|84300|85000|85600|86900|87700|90500|88700|88300|85500|83400|78000|76200|74000|73100|76700|78000|76800|76600|78300|77900|78800|79000|78100|79900|78800|79000|76700|76700|77800|80000|80200|83400|83300|81900|79800|79800|82000|81600|79900|81200|79800|79800|79900|78500|81500|73400|74200|74100|72200|71800|70000|70600|72100|73500|73500|72600|70100|71500|70500||||68500|67100|69900|69800|72100|76100|76900|77200|75800|78500|80700|81100|80600|81200|81700|82400|81800|79800|76100|70000||70000|69800|66900|67400|69400|69700|69700|71000|70700|73500|71900|71400|72000|72800|73000|73200|73200|74100|73100|72900|72500|71400|69000|72700|76400|78000|74800|75600|72500|72500|72400|73100|73800|75900|75900|72700|73500|74700|75400|76500|76300|77600|79000|78900|75700|74800|76000|72300|72000|64600|66000|65300|66600|66400|66300|64200|64200|62900|63700|63700|65600|62100|65300|66300|66300|69900|68300|69900|69700|70700|71500|72300|||72300|77700|76700|77100|72900|73800
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||28200|27350|25850|26500|26950|28350|28500|29150|29000|29200|29200|28600|28250|28200|27900|28400|27400|27400|27350|27900|28300|29000|29750|29000|28800|31600|31950|35000|31500|27100|27300|26850|26650|26000|25650|24600|24300|23200|23100|21850|20850|21850|22250|22100|22400|21800|20200|21950|22750|22150|23250|22900|23450|24750|25350|26450|27100|27300|27350|28150|28150|28150|29150|29150|27700|27700|27850|27500|27750|29000|28250|27600|28600|29050|28700|27850|27300|28750|27900|28150|28300|28700|28700|29100|29850|30650|30200|30150|30850|30700|32000|32950|32950|32950|33450|33100|34250|38300|32800|33900|35900|35250|36550|36950|37150|37700|38700|38900|37100|39250|41800|39100|39950|39800|40450|40850|39850|38650|38700|36750|47250|50300|49250|49250|40300|38250|35100|35550|34700|34700|29050|24350|24000|23650|24000|24000|24400|25000|23650|23950|24800|26000|24750|24250|25450|24950|25650||||23900|23100|24200|23350|25300|25250|25050|24600|24600|26000|26850|29150|30300|29050|28700|29550|28700|29700|31000|32150||31950|32450|32300|31750|31200|31150|32450|32150|33350|33200|34150|34650|32950|34200|33800|34900|35250|33200|34050|34900|34700|33550|32900|33950|34600|31350|36450|45200|47100|45900|45000|45950|47400|48150|46850|45200|46800|46100|46450|50000|51100|50800|51300|49700|51800|57000|58500|59300|58600|58600|59200|60800|61000|60500|62300|62100|58100|58100|60900|60900|62400|58900|62000|57600|57600|57200|58000|63400|63700|64100|64900|65600|||65600|66300|67600|67400|67200|67800
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||223500|221500|213000|215000|219500|221500|222000|224000|222500|224000|224000|225500|220000|221000|227000|220000|219000|216500|212000|217000|218500|216500|217500|218000|217500|217500|218000|214000|212000|215000|209000|211000|214000|208500|214000|217500|219000|216000|219000|217500|216000|218000|221500|227000|227500|223000|218000|220500|231000|225500|231000|236000|239500|241000|246500|255500|256500|258500|254000|260500|260500|252000||253500|254000|248500|244500|244500|246500|247500|248000|250500|256000|259000|257000|255000|254000|254000|244500|237500|237500||242000|246000|246500|248500|248500|244500|247500|241000|256500|258000|260000|259000|257000|254000|254000|255000|254500|256500|255000|259000|263000|265500|262000|263000|256500|257500|256500|254000|258500|258000|260000|259000|262000|260000|263000|262500|253500|256500|271000|262000||252500|260000|264000|264000|263500||261500|256500|253000|259000|258500|260000|259000|260500|262000|260000|259000|258500|265000|255500|248000|245500|247000|239000||||232000|221000|234500|231500|233500|240000|241500|242000|241500|240500|242000|247500|246500|239000|233000|250000|249000|253500|254500|253000||254000|255000|250000|248000|247000|247500|243000|242000|240500|244000|245500|250000|248500|255000|255000|253500|245500|246500|241000|241000|234500|222000|217500|215500|219500|226500|229000|233000|233000|235000|233500|239000|239000|242000|243000|239500|240000|240000|242000|233500|235500|238000|237500|238000|248000|251000|254000|260000|260500|251500|254500|256500|255500|259000|266000|255500|255000|253000|257500|257500|258500|258000|263500||254500|263500|263500|265000|266000|272000|269500|271000|||271000|271500|275000|276500|274500|275500
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||34450|34550|34500|33100|34400|35050|35050|34400|34400||33750|33450|32750|33250|33550|33450|33200|32850|32500|32350|32150|32050|34400|34600|34650|35100|34500|34300|34300|34550|34000|34350|34850|34850|35650|36100|36150|37200|37350|36500|36300|36500|36700|36800|36350|35500|33600|34300|34650|33750|34900|32350|30600|31950|33000|35150|36350|37750|36000||37350|37250|37050|37050|37700|37700|37700|37550|37700|38100|38150|37500|37900|37850|37700|36900|36700|39550|39600|39550|40350|40650|40650|41350|41200|40850|40100|40050|40850|40900|41900|42200|42700|43850|43900|44250|44350|43600|43050|44150|45150|45750|48150|46500|45650|45800|46450|45300|45500|45000|45250|45200|44900|44950|44100|44100|43850|43450|42250|40950|42100|42500||43650|44850|46950|47850|46750|48300|48300|48500|47900|50700|51000|52200|51200|51900|51700|51200|51800|53000|54500|55000|53200|54500|52300|52000||||52500|53300|56100|57100|58400|58200|59600|58800|61600|63200|63600|66700|66700|66100|68100|69500|67800|70600|72600|73400||73000|73800|74000|72500|73600|74800|74700|76000|74500|75100|75700|75200|76400|77200|78100|77300|76700|76600|77100|79300|77700|74200|75400|75500|77500|77500|76700|77500|77800|78900|76700|79200|80200|80700|80900|79900|80700|78800|79100|79700|81100|81800|83500|84600|81300|80400|87000|97400|100000|95700|94800|94900|96600|95700|94700|94100|94900|95900|95500|95500|93900|91900|89500||93000|96100|95800|99000|101500|105500|108000|108500|||108500|106000|104500|100500|98800|94000
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||22100|22400|22250|22200|22550|22450|22350|22600|22700||22700|22550|22200|22450|22350|22600|22650|22550|22700|22350|22800|22150|22650|22450|22350|22000|22350|22350|22550|22550|21750|21900|23050|22700|23200|23550|22850|22600|23650|24150|23800|23750|23700|24200|23650|24100|23550|23850|24200|24100|24200|24000|23950|23700|24150|24500|24800|24950|24800||25250|25150|26000|26000|25850|25800|25400|25850|25400|25550|25400|24850|24950|24900|25300|25350|24700|25150|25250|25400|25500|25950|25950|26250|25600|25300|25350|24800|24850|25000|25400|25150|25350|24400|24550|24600|24800|25050|25000|24950|24750|25000|24900|24650|24950|23700|23550|23200|22700|22900|22800|22850|22950|23000|22900|22950|22100|22300|22300|22100|22800|22600||22050|22150|23300|22700|22550||22500|22650|22750|23150|22900|22800|22950|23500|23000|22850|22950|22900|23350|22750|22450|22550|22350|21950||||21950|20850|21350|21200|21700|21950|22150|22300|21850|22050|22600|23050|22550|22300|22500|22450|22450|22700|22200|22450||22850|23450|24150|23750|23600|23600|23400|22700|22600|22850|23000|22650|22550|22700|23000|22800|22400|22800|22300|22250|21600|21550|21700|22250|22650|23250|24150|23900|24050|23350|23150|23100|23500|23350|23400|22900|22900|23150|23150|23400|23450|23700|24100|23700|23850|24100|24600|24650|24600|24100|24250|24150|24000|23650|24000|23050|22900|22600|22400|22400|22700|22950|23750|23050|23050|22800|21850|22250|21900|22050|22450|22700|||22700|22650|23100|23450|23150|23500
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||316500|315000|313500|309000|310500|322000|325500|329000|331500||338500|341000|323000|323000|323500|322000|318500|319500|318000|316000|344500|321500|319500|320500|317500|312500|312000|311000|308500|306500|298500|303000|310500|304500|319000|330000|331500|331500|345500|340000|344000|343000|355000|353500|349500|345500|333500|336500|364500|367500|380000|379500|377500|388000|392000|411000|412000|408500|406500|419000|419000|416000|429000|429000|419000|395500|391000|393000|377500|376000|373500|357000|370500|377000|371500|373000|366500|374500|384500|393000|399000||399000|405000|405000|413500|417000|406000|412000|414500|426000|430000|420500|422000|420500|422000|425500|432000|427000|433000|437000|435000|442500|456000|465000|462500|465000|443000|439000|441000|449500|454000|462500|467500|459000|473000|482000|475000|466500|482500|482000|481500||476500|480000|499000|493000|478500|482000|482000|484500|475000|478000|462000|472000|469500|440000|438500|420000|425500|440500|451500|434000|424000|423000|427000|419000||||416000|415500|429000|437000|443000|475500|493500|491000|500000|510000|529000|531000|547000|546000|601000|599000|534000|551000|530000|524000||521000|529000|543000|535000|547000|543000|531000|540000|538000|572000|570000|571000|579000|597000|605000|615000|605000|632000|604000|597000|569000|534000|502000|511000|510000|523000|531000|541000|539000|541000|544000|553000|549000|560000|562000|534000|542000|553000|571000|566000|605000|566000|585000|597000|597000|606000|606000|621000|624000|603000|612000|621000|625000|628000|620000|622000|614000|606000|610000|610000|620000|593000|632000|629000|629000|645000|673000|667000|700000|713000|712000|733000|||733000|756000|748000|747000|726000|756000
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||30550|31150|31400|26800|26250|26050|25750|25800|25600|25550|25550|25050|24700|24850|25700|24650|24400|25100|25600|25900|26550|24950|25000|25300|25050|24400|20200|19950|20600|20000|19200|18500|18200|18150|18900|19300|19050|18800|19600|19300|20900|20800|21100|21100|19900|18900|18400|19250|20250|20000|19900|19850|20250|22350|22150|22800|22850|21050|20250|19600|19600|19500|19350|19350|18900|18550|18450|18400|18150|18400|18300|17800|18300|18450|18200|18250|17800|18300|18500|18500|19150||19050|19050|19100|19050|19050|18800|19000|18850|19450|19600|19250|19300|19100|19200|19200|19150|18800|18950|19100|19050|19400|19850|19950|20050|20350|19850|19950|20300|20150|20100|19850|19900|19800|19750|19400|19300|18950|19300|19700|19150|19550|19550|19900|20250|20150|20150|19800|19800|19400|19000|19450|18850|19200|19100|18850|19050|18150|18350|18850|19100|19350|19100|19150|19250|19000||||18600|17850|18750|18900|19300|20000|21400|20800|21350|22450|22450|22450|21700|21550|21550|21400|21150|21350|21300|21250||20800|21050|20400|20500|20550|20350|20200|20200|20200|20800|20650|20600|20850|20900|21100|21050|20750|20900|20600|20600|20100|19300|18900|19800|20300|21150|21000|21200|21350|21150|21200|21150|21850|21700|21300|21050|20750|21400|21800|21500|21750|21800|22300|21950|22500|22750|22950|23900|23600|23700|23600|23900|23800|23850|23850|23550|23200|22900|22950|22950|22950|22550|23450|23850|23850|24200|24100|24450|25150|24700|23700|24100|||24100|24150|24450|24600|24500|24700
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||121500|122000|121500|121500|125000|124500|126500|127500|128000||127500|125500|125500|122500|115000|114500|115000|115500|113500|114500|116500|116000|118000|118000|116000|116500|115500|113000|113000|113000|111500|115000|115000|112500|116000|122000|117000|118000|121500|117500|114000|114000|115000|114500|115500|112500|110000|110000|111500|112000|111000|114000|112500|112000|115500|120500|121000|122500|124000||129000|125500|129500|129500|129500|129000|127500|125500|125500|123000|124500|125500|132500|131500|131500|131000|129000|127000|121500|118500|120500||122000|121000|122500|123000|121500|119500|121000|122000|125000|127000|128000|130000|132000|130000|129000|127500|123000|122000|122000|125500|127000|128000|127000|126500|129500|131000|130500|130000|127500|132000|132500|132000|131000|135500|134000|134500|133500|137500|134000|133000||128000|130000|132000|131500|131000|124000|124000|123500|123500|124000|125000|125000|124500|123000|123500|122000|117500|124500|127500|125000|122000|121000|121000|119000||||116000|113000|117000|117500|121000|124000|124000|120000|121500|123500|124500|128000|127500|126000|126000|127500|125500|126500|129000|129000||126000|126500|125000|129000|129500|130500|130000|129500|130000|133500|132000|131500|131500|134000|135000|134500|133500|131500|130000|131000|129000|125000|124000|129000|129500|131000|135000|135000|137500|136500|136000|137500|140500|140000|139000|137500|138500|141000|143500|144500|145000|145500|148500|146000|142000|145500|148000|149000|150000|149000|151500|149500|149500|147000|148000|148000|149000|144500|147000|147000|151000|150500|151000|150500|150500|153000|156500|159500|163000|166500|167500|169000|||169000|168000|170500|170500|170000|170000
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||32400|33400|33450|33750|34400|34550|34100|34000|33700||34100|33350|33550|33850|34150|33900|33500|33950|32650|32400|32800|32200|32150|32200|32200|32450|32400|33050|32750|32850|31950|32100|31150|32000|30300|30650|29950|29950|32150|31600|31850|30950|31350|30450|29950|30250|29800|30950|31400|31300|31300|31450|31650|31450|31700|32300|32300|31600|31650||31850|31550||31400|31400|31600|30100|30300|30450|30650|30250|30850|31050|30950|31250|31000|31300|29800|31000|31400|31750||31950|31350|31200|32550|31950|31800|32400|33700|33550|32200|32200|32300|31750|32150|32700|32150|32250|32850|32550|32950|32950|31600|31700|32100|32150|30850|31350|31800|31300|31000|30950|30650|29350|29350|28700|29100|29150|29000|28750|28600|27050|27050|27650|28150|28050|27100||28800|28500|28900|28850|27550|27800|28100|28400|27550|27600|27800|28150|27500|27950|26950|26900|26850|26650||||25450|25550|26300|25350|26300|26450|26250|27250|26400|26100|26400|26750|26500|26350|26400|25450|25300|24950|24050|23450||22950|23400|24900|24850|24750|24750|24800|24850|24650|25200|24750|24900|24550|24400|24200|24300|24200|24300|24300|24200|23800|23550|23000|24250|24600|25150|25700|25600|24950|24950|25050|25250|25800|25500|25500|24900|25250|25450|25550|25250|26100|26150|26300|26500|26250|26500|28100|28100|28400|28650|28650|28550|28250|28250|28150|27500|27850|28150|28050|28050|27400|27450|26750|26500|26500|25450|25350|25750|25200|25000|24850|24750|||24750|24900|25300|25500|25150|25300
09156|43527|/equities/kogas|KRX300/KOSPI||45900|45350|44800|44800|42200|41050|41700|41250|39800|40850|40850|38800|38050|37050|36450|35750|35850|36050|35850|36500|37200|36300|36400|35700|35900|35500|36750|36250|36150|34650|33200|34650|34450|34750|34750|35150|34500|34350|38550|38350|38750|39550|40850|40750|39300|39200|38850|40400|41750|41350|44150|44500|44050|46000|46700|48100|46950|46950|44450||44600|44400||44350|43700|44600|44500|42450|42150|42100|43500|43700|43650|45000|44200|44200|44250|43000|43150|43850|43700|43350|43350|41000|41500|41000|41100|40300|39250|39800|40500|40850|41050|40950|40200|40250|39850|39000|37850|37800|37250|37000|38250|38450|39150|38800|39600|39150|39500|41100|41400|42750|40850|40550|40150|39750|39450|40700|40600|42150|42100|41850|43800|43800|47000|45700|42550|41900|41050|41050|38150|39850|38250|34750|35600|35700|36300|35800|35150|35850|36050|36200|36450|36300|36600|36450|35800||||35050|33450|35050|35100|35300|35150|35750|35750|35800|36350|37000|38800|37950|37300|37150|37500|37500|37950|38250|38350||39100|38650|39600|38000|38400|38950|38900|38350|37450|38950|37350|37650|37650|37950|38150|38850|38000|37700|37900|37650|37450|36500|35050|36250|37000|38000|38250|38500|37750|38200|39400|39650|40300|40600|43200|42500|43200|43600|43500|43300|43750|43550|44300|43600|44300|45200|45150|45750|44200|43950|46600|46400|46900|48300|48900|48200|48150|48800|48450|48450|47950|47400|49100|47650|47650|48650|48300|47750|41850|40400|41450|41500|||41500|42350|40800|38850|38850|37500
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||68300|67200|69000|65400|63100|64500|64900|63600|65100|64300|64300|66200|62700|61300|61900|58400|56800|57600|57300|57600|55500|52800|47900|48050|48200|47500|47950|48600|47900|46750|45500|46600|47150|47600|47450|49150|48450|48300|52900|53900|56100|57800|59700|56500|52600|53000|50100|52400|54300|50500|51200|51200|51500|52100|53100|56100|55100|55800|58100|58000|58000|55700|57200|57200|54300|53700|53700|52400|50500|51200|51800|48900|48400|48500|48300|46350|46400|48450|51900|52500|54100|55300|55300|57500|58600|59800|58500|59200|61600|61900|62800|64200|61800|62200|62300|63200|63200|62500|62300|63100|61600|60400|64000|63400|62100|62000|63400|62100|62900|63100|62600|64500|63500|64400|63200|63700|61400|61100|61700|65000|65800|63700|61700|61700|65100|65200|63000|63100|59600|59600|59900|52000|54300|51000|51400|51100|51500|50500|47400|47400|49100|50300|49850|48100|49000|49700|48950||||47400|46000|50000|51200|55200|58700|58700|58300|59600|61000|62100|64000|62500|60800|62300|62600|59800|63700|66000|65200||65700|64000|63600|65500|64800|62900|63200|62600|63600|64800|61700|61800|60200|58500|59600|60200|59800|59300|59600|59200|58000|57200|56700|58800|58500|60100|60400|60700|61300|61600|61600|62800|65000|62500|63300|61700|62700|64600|64100|60900|61600|70100|69700|68400|69400|69300|70100|70400|70200|69600|71100|70300|71700|70300|74200|72500|70900|68900|68100|68100|68900|67400|68000|70500|70500|77700|75700|76700|74100|72500|73900|74300|||74300|75400|75500|76100|75900|75300
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||68200|67400|66800|66100|67800|68600|70300|70300|76200|75000|75000|75000|72900|75900|74500|73000|72700|72400|68800|68000|69100|67900|68200|71200|72500|70800|71400|70900|69600|69300|69800|70500|68500|67000|68300|68500|65300|64800|64800|64600|61900|63100|64500|66600|68000|66100|60700|64500|69400|69200|69200|69800|67100|67400|68500|70900|70300|67900|65500|66900|66900|67000|69500|69500|70300|68800|67600|68000|68000|68700|71800|70200|71400|68700|61300|60400|58000|61500|61700|61200|66500|67900|67900|68300|67000|68200|68400|68800|68600|67500|68900|70500|71400|73800|72400|77200|76900|76400|74700|74900|77000|77900|80400|80500|82200|85900|81600|79600|76000|75200|77800|77200|75200|76600|73900|76500|75000|79200|79800|80000|79900|77300|73500|73500|74700|75500|75000|75200|74200|74200|71400|70500|71600|71800|70800|67300|66600|68100|65300|65300|65500|66800|68800|66200|67200|67300|62200||||58900|56000|60500|63500|63900|69200|69500|66300|67900|68400|68200|69000|67500|66000|63400|63700|61900|66600|70700|73600||74200|74900|78100|74100|72000|70900|73200|72100|70100|71400|71500|71900|73500|75500|76100|74700|73300|72500|70700|71800|64500|67300|67300|69800|70000|74200|74300|71400|73600|77200|79300|84000|79900|80400|77000|78000|76100|80500|79400|76100|75600|77300|79400|80300|78200|78000|83100|81700|74900|75100|76600|79400|75500|72800|76800|77600|74800|74800|76900|76900|76300|78200|79000|71000|71000|69200|63000|63600|63600|63400|64900|65000|||65000|64900|66200|64300|63300|63100
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||54400|53000|52000|51500|52000|53200|53600|54500|55100||55200|54900|53000|53700|54200|54400|52800|54100|53900|55100|54700|53500|53200|52800|52300|51900|52500|51700|51400|50800|49400|49850|50500|48700|50700|51700|51900|51100|53300|52500|52900|52200|53600|54300|53600|51900|50400|51900|55900|56100|58500|58300|58200|60400|60700|64600|65200|65800|66000|68600|68600|66400|68500|68500|67900|64200|63200|62800|62900|65100|65500|64600|67600|64800|63800|64700|62900|64300|65300|65200|69000|67200|67200|62600|62200|62300|62100|60000|61400|60800|62300|62100|60300|60300|59300|59300|61000|60400|59100|60100|60400|59300|60200|61400|61700|61900|63400|59000|58900|58900|59200|60100|59500|59300|58600|58700|58900|57500|56900|56500|56800|57200||56400|57300|60200|61100|60800|58600|58600|61700|60300|62300|61500|62200|63000|62400|62900|61100|61400|64200|64800|66100|63300|62300|62300|60900||||61200|60100|61500|61500|63200|64800|66200|64600|65600|66500|67400|69000|68900|67100|70300|71600|69600|70800|71800|71500||70900|70800|70100|72900|73000|72300|72600|72500|72500|74500|74500|74000|75200|75800|77000|78300|77600|79200|78400|77600|75300|74500|70300|73800|74400|77000|79100|77800|78000|77400|78100|78200|80200|81000|80600|79100|78700|82200|83300|81900|83900|85500|84100|83700|89200|89100|89800|91600|91300|90300|91500|96500|91800|92600|93900|94400|92000|89700|90700|90700|89900|89100|97100|98000|98000|99800|111500|109000|111000|111500|111000|109000|||109000|101000|97200|97800|94400|94900
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||159500|160500|159000|159500|163500|166500|167500|169500|172000||172500|171500|170500|175500|178000|175500|169500|170000|168500|171500|173000|174500|178000|177500|177000|178000|180000|182500|181500|179500|184000|184500|183500|183000|182000|177000|180500|170000|167500|163000|162500|168500|166000|169000|166000|167000|155500|162500|164500|154000|159000|161500|163500|167500|170000|178500|179500|179500|179500||187500|186500|192000|192000|191000|189500|190500|188500|186500|187500|181500|178000|181000|182000|179500|182000|175000|176000|179000|174500|180500||188500|187000|193000|188500|185500|184000|185000|181000|184000|189000|188000|191000|189500|191000|192500|191000|186000|188000|188000|184500|189500|194000|197000|199500|202000|202000|201000|197500|201000|202000|202500|202500|196500|200500|198000|194000|192000|186000|193500|188000||187500|185000|187500|185000|177000|182000|182000|194000|191000|196500|197000|198000|190500|184000|191500|171500|185000|188000|191000|189500|191000|184000|185000|182000||||175500|166500|174500|176500|181500|190500|193500|185500|187000|200000|204000|206500|210000|207000|205000|206500|201000|210500|220000|224000||218000|224500|222000|222000|218500|217000|218500|224000|228500|229000|229500|229000|230000|230000|237000|235000|234000|229000|228500|229000|228000|221500|218000|223000|228500|228500|226500|228000|231500|230500|228500|232500|242000|239000|240000|235000|242500|243500|242000|255000|261500|261500|268000|279000|274500|269500|267500|268000|252000|270000|268500|269500|272000|272000|275000|275500|268000|261500|272500|272500|264500|260500|277000|324000|324000|331500|332500|330000|353500|344500|354500|358500|||358500|365000|363000|358000|374500|354000
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||72500|72000|70200|69600|69200|70400|72200|73200|71500||69800|69800|67400|68700|68800|67700|67100|66700|67500|66800|65800|65100|64100|64700|64000|64200|64600|65800|65300|64700|63200|65500|66100|65900|66700|68800|66400|65700|67100|66300|67300|65500|69600|69800|69700|69900|69000|70400|74100|72700|76000|78800|78800|79400|81000|84700|83200|83500|81700|82900|82900|83600|83900|83900|83500|84900|84400|83500|83600|84300|84000|82000|82900|83300|81000|79500|78900|78700|79200|79800|81400||81600|81300|82100|81500|81700|82700|83300|89000|84000|84200|84700|83600|83900|83500|85800|85500|84700|86200|85300|83600|81400|82700|81800|82800|79200|78200|78300|79000|80200|80500|80000|79000|77300|77000|77600|78400|77700|78100|78800|75200|73300|73300|75900|77000|78200|78400||79300|79200|78600|80200|79200|80600|78900|77800|76200|74400|75000|75700|76500|77600|74800|74300|75200|71700||||68000|66500|69900|70300|72700|71500|71800|70600|71100|72500|73800|74300|74800|73300|74400|75500|72600|74500|74800|73000||75000|76500|78400|76400|75900|75500|76000|76400|75300|77400|78200|77400|78400|79500|79500|79800|79600|81200|79700|78900|76700|75800|78100|79600|80500|80400|81500|79700|80400|79600|80000|79900|82000|80900|80900|79400|78800|82800|83000|81300|86700|91400|87000|84000|85100|83900|84600|86400|87000|85900|86400|89100|89200|90300|89700|89700|90400|90500|87200|87200|86600|84600|90900|90500|90500|91200|98500|93900|93000|93000|94100|91100|||91100|91300|90500|89700|89500|84800
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||4910|4845|4730|4775|4890|4920|4930|4975|4910||4935|4950|4795|4940|4875|4955|4735|4770|4710|4805|4850|4740|4660|4685|4650|4605|4605|4575|4475|4525|4265|4365|4390|4415|4630|4665|4625|4530|4710|4575|4630|4540|4760|4755|4800|4780|4655|4765|4935|4820|5040|5120|5140|5250|5330|5510|5590|5740|5790||5990|6120|6090|6090|6140|6170|6060|6080|6000|6060|6000|5880|5930|5900|5790|5810|5800|5910|6280|6390|6530||6520|6620|6830|6550|6680|6620|6710|6510|6620|6720|6620|6760|6700|6770|6980|6830|6720|6740|6660|6650|6640|6590|6660|6570|6540|6380|6350|6310|6250|5980|5990|5940|5940|6000|5920|5690|5690|5720|5650|5690|5620|5620|5800|6010|6150|5980|5860|5860|6140|5980|6070|6280|6080|6100|6150|6130|5970|6100|6140|6190|6480|6130|6150|6180|6350||||6100|6240|6490|6350|6490|6440|6420|6460|6340|6250|6390|6510|6060|5790|5620|5380|5360|5290|5290|5180||5150|5170|5370|5290|5260|5260|5260|5260|5230|5210|5120|5100|5060|5200|5150|5150|5190|5220|5240|5150|5120|4985|4985|5070|5130|5160|5160|5110|5110|5150|5220|5230|5270|5180|4625|4580|4595|4720|4625|4610|4655|4700|4725|4725|4660|4740|4855|4835|4890|4920|4955|4905|4900|4910|4905|4855|4875|4765||4720|4865|4720|4875||4945|4950|4980|5030|5130|5120|5190|5240|||5240|5260|5290|5310|5390|5480
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||78400|74300|75800|72400|70300|70600|71400|69200|70700|70300|70300|70700|70700|70000|69600|63800|61800|62800|63600|64500|64400|53700|52200|51500|51700|49900|45650|45800|45750|44300|43250|43300|41650|42350|44100|44600|44600|44050|46000|46950|50400|48700|49500|49350|47800|46950|44900|46800|51700|51300|51200|52400|53500|56900|57700|59100|59200|57200|57000|56100|56100|55900|53900|53900|53800|52300|53200|51600|51000|52100|51200|50800|51600|52300|52300|52900|52200|52600|55400|56100|57000|57000|57000|56000|54500|53300|53000|52400|52500|51700|52400|53000|52800|54000|54200|53200|52000|52500|50800|51000|50700|50400|51900|51300|52700|52200|52200|53400|52000|55500|55500|54400|53600|53700|51800|51400|50600|52200|52100|54700|54800|53900|53300|53300|55100|56300|53900|54500|52000|52000|48900|45600|46300|45300|47150|47250|47300|45950|45400|46400|47700|48800|49150|50100|50400|48150|47550||||47800|46850|48600|48500|48350|53500|53800|51500|52000|52500|52900|52500|50400|50200|51100|50100|49400|50900|50400|49600||48000|48250|47000|46950|46750|46100|45800|45900|46000|47150|45750|46050|46350|47400|46900|47250|44350|44800|44100|43250|43250|41850|40650|42300|43050|44400|43900|44200|42900|43800|43450|42800|42000|41950|41050|40450|40900|42550|42450|42150|42300|43050|44050|43850|45000|45350|44900|46400|46650|47100|49300|48100|50900|51400|50100|50300|50700|50600|48800|48800|49700|48150|52200|52000|52000|50200|48400|50600|51400|51600|51900|51100|||51100|50200|50600|50500|49250|49800
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||29750|28950|28500|27650|28100|28700|29150|29300|30000|30000|30000|29700|29700|29550|29100|29000|29000|28600|28400|28300|28150|27700|27900|27550|27250|27150|26800|26800|26550|26650|25800|26000|26150|25550|26100|26350|26400|26000|26600|26100|26800|26900|27400|27650|27700|26750|25800|26400|27950|27650|28900|28950|29400|30400|31150|33000|33250|33600|33750|34550|34550|33950||34450|34450|34050|33750|33900|33600|34200|34100|33700|34700|35300|35100|34800|33550|34450|34750|35150|36200||36150|35800|35500|35650|35300|35150|35400|35500|36400|36800|36350|36650|36350|36500|36800|36800|36450|36750|36800|36950|37800|38050|38000|38000|38200|37900|37950|38000|37850|38300|38150|37850|37350|37450|37350|36600|36400|36800|37950|36650|37500|37500|38050|38900|38500|37950|37750|37750|37050|36450|37400|36650|37400|37200|37000|36950|36550|36950|37850|38100|38100|37650|37450|37550|36650||||36150|34750|36000|36300|37150|38050|38800|38450|39000|39900|39950|40700|40200|39900|40500|40850|40750|41050|40850|41150||41200|41500|41800|41400|41400|41150|40950|40850|40350|41300|41150|41250|41350|41150|42000|42000|42000|42100|41600|41700|40900|39700|39350|41000|42300|44000|44250|44800|44800|45850|45950|46550|47600|47250|46900|46050|46850|47750|47500|47000|47450|47350|48150|47650|48250|48300|48350|48650|48300|48400|47850|48800|48250|48000|48150|47450|46450|45800|46750|46750|46600|46200|48350|49200|49200|49150|48100|49750|50300|48800|47150|48200|||48200|48350|48900|48800|48400|49150
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||83400|84500|82900|83200|84700|87600|87800|90300|89900||90300|90700|85800|88300|86900|88300|85300|83300|81500|81600|84500|81000|80900|80500|80800|81600|81100|79900|77800|77000|71600|72000|74100|74400|77800|79600|81800|79500|82600|78300|79900|82700|83900|85900|86600|88300|86300|85300|88100|86100|87000|87500|86900|88000|88300|91700|93000|91600|92100||94900|94900||95400|95400|93900|92400|92500|92300|92200|90600|86000|87100|87600|85900|85800|83200|85800|88000|89000|91400||93100|93300|93300|95300|94000|93900|94200|95000|96600|98400|97200|97800|97600|98100|100500|99900|98500|99700|98500|98400|98500|99900|100500|99100|98800|98400|97100|97100|97300|97200|99000|98500|98500|98900|97700|94600|93400|96100|97200|99000||99600|100000|103500|104500|101500||101500|99900|97100|98600|98400|99800|100000|99400|99600|96300|96900|96600|97200|97200|92300|93000|92700|92400||||88500|87900|90600|90000|93700|95500|98300|98300|98700|102000|102000|102500|103000|101000|102000|102000|102500|106000|107000|107000||107000|108000|109000|108500|109500|109500|109500|108000|107000|109500|107500|107500|107000|107500|106500|108000|107500|108000|107500|105500|103500|99600|97500|102500|103000|105500|105000|107500|109000|105500|106000|108000|110500|112000|109500|106500|106500|110500|107500|106000|107000|105500|106500|105000|105000|107500|109500|109500|108000|108000|107000|108000|107500|107500|107000|107000|106500|102500|105500|105500|104500|101000|103500|106000|106000|110000|109500|114500|115500|116500|117500||||118000|117000|119500|120000|121500|121500
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7480|7510|7470|7460|7510|7590|7580|7620|7670||7720|7650|7520|7570|7570|7570|7500|7520|7560|7700|7720|7760|7700|7680|7700|7820|7830|7690|7490|7570|7340|7520|7580|7500|7710|7790|7790|7740|7880|7710|7800|7610|7660|7640|7600|7570|7390|7510|7750|7650|7870|8070|8300|8460|8180|8450|8530|8640|8600||8670|8680|8680|8680|8770|8750|8660|8600|8560|8550|8560|8520|8740|8670|8560|8560|8500|8610|8860|8920|9030|8870|8870|8850|8850|8940|8910|8860|9060|9200|9210|9170|9170|9210|9080|9120|9150|9240|9290|9330|9240|9260|9300|9170|9310|9320|9340|9400|9430|9420|9300|9280|9270|9250|9230|9250|9220|9090|8980|9070|9080|9000||8820|8930|9100|9100|9070|9480|9480|9190|9230|9340|9350|9580|9630|9680|9700|9510|9760|9980|9780|9850|9650|9630|9550|9270||||9230|9160|9230|9100|9450|9600|9510|9680|9590|9640|9770|9670|9700|9680|9730|9490|9440|9480|9390|9330||9380|9420|9870|9770|9800|9800|9810|9820|9700|9870|9660|9630|9560|9650|9700|9640|9570|9790|9690|9530|9280|9060|8950|9230|9350|9560|9700|9560|9460|9510|9610|9700|9790|9720|9800|9680|9770|9750|9880|9770|10100|10050|10450|10500|10350|10550|10750|10850|10750|10650|10350|10650|10450|10300|9960|9720|9970|10050|9990|9990|10050|10000|9930|9860|9860|9930|9650|9620|9430|9370|9160|9210|||9210|9360|9430|9350|9330|9230
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||31300|31250|30800|30650|30500|31200|31200|31150|30800||31100|31150|30700|30450|30000|28400|28400|28450|28550|27800|27550|25550|24600|24750|24700|24400|24400|24250|24400|24200|23400|23500|23650|23950|24400|24750|24400|24200|25600|25150|25950|25850|26300|26000|25850|25500|24700|25200|26850|26700|27250|27800|27700|28600|28700|29850|29600|28750|29050||29450|28250|28900|28900|28550|28000|27550|27300|27200|27850|28050|27600|28200|28250|28500|28450|28050|28300|28800|29250|29950|29400|29400|29500|29600|30150|29750|29250|29850|29850|30450|30800|30600|30600|30200|30350|30700|30550|30100|30550|30600|30500|31100|31250|31600|31450|31450|31450|31000|31400|31150|31250|31400|31000|30700|30400|30300|30700|30350|30400|30500|30200|29750|29750|30350|31350|31350|31200|30350|30350|29500|28800|29300|28500|29300|29450|29550|29250|28750|28750|29200|30000|30050|29450|29600|29700|29550||||29500|27850|28700|28500|29400|30000|30300|30150|30650|31350|31950|32100|31550|30950|31200|31150|30550|31000|31300|31450||31400|31800|32200|31850|31950|31750|31600|31600|31550|32500|32300|32100|32350|32800|32000|32350|31750|32000|31900|31750|31450|30850|29850|30950|31350|32200|32550|32600|32900|32450|32000|32050|32000|32300|31950|31600|31750|32500|32450|32450|32300|32250|32800|32750|33500|34600|34800|34800|34450|33600|33900|33500|33800|33950|33950|33550|33500|35000|34850|34850|35100|34400|35000|33700|33700|34250|34150|35600|35450|34650|34950|35050|||35050|35300|35400|35500|35250|35450
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402900|413000|410000|385000|393000|388100|388000|399000|393700|389500|386800|367800|371400|378000|384400|387700|391500|388600|389200|379900|380900|385000|392800|397500|390000|391200|390100|398900|401900|402800|407400|412700|410900|401100||401000|404500|403700|407700||406000|414800|403400|404500|410700|414900|416800|421000|||421000|418500|426400|414100|409900|409000
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7630|7600|7620|7580|7680|7740|7660|7630|7570||7510|7450|7320|7380|7430|7370|7220|7230|7250|7460|7460|7450|7390|7340|7340|7420|7400|7280|7220|7180|7000|7160|7070|7040|7180|7130|7110|7050|7310|7190|7440|7350|7370|7580|7550|7680|7340|7650|8000|7830|7940|8090|8210|8590|8180|8480|8600|8840|8810||8850|8840||8940|8860|8830|8870|8860|8770|8770|8690|8710|8820|8870|8670|8600|8540|8530|8630|8610|8700||8780|8790|8860|8950|8900|8850|9000|9010|9010|8850|8820|8740|8720|8720|8720|8720|8690|8700|8520|8570|8560|8510|8500|8420|8450|8420|8460|8430|8310|8390|8370|8220|8200|8040|8090|8070|8070|8100|7960|8080||7950|8070|8140|8210|8070||8220|8140|8140|8230|8210|8300|8380|8450|8420|8360|8480|8490|8500|8570|8360|8450|8400|8200||||8130|8040|8120|8100|8290|8440|8390|8470|8450|8530|8680|8780|8760|8710|8600|8340|8340|8390|8370|8260||8350|8220|8730|8590|8670|8620|8620|8660|8650|8700|8480|8390|8370|8480|8460|8490|8450|8510|8580|8540|8150|8040|8030|8130|8330|8500|8570|8420|8410|8410|8570|8440|8550|8460|8500|8270|8300|8320|8450|8400|8600|8610|8730|8790|8870|8960|8970|8930|9060|8990|8970|9080|9170|9030|8800|8560|8690|8600|8550|8550|8690|8620|8700||8700|8930|8690|8500|8450|8370|8140|8210|||8210|8340|8450|8410|8160|8040
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||305000|303500|303500|298000|302000|300500|306000|311000|315500||307500|307000|304500|300000|301500|300500|301000|310500|297500|302000|291500|289000|283000|288000|288000|284500|284500|284000|275000|279000|265000|275500|277000|280000|281500|287500|289000|285500|300500|290500|293500|287500|288000|292500|286500|275000|270000|277500|293000|295000|305000|305500|304000|309000|317500|337500|340500|343000|341500||359500|348500||349000|355000|352000|344000|347500|337500|342000|341500|338000|342500|343500|333500|340000|336000|340000|345000|361500|370500|370000|370000|355000|349500|342500|342500|329500|340000|344000|340000|345000|328500|333000|331500|336500|321000|318500|313500|318000|319000|323000|332000|341500|343500|337500|342000|339500|341000|336000|336000|333000|333500|327000|328000|325000|327000|326000|318500|329500|323500|314000||304000|316000|330000|332000|329500|331500|331500|331500|312000|323000|313000|323000|313500|312500|306500|296500|375500|373500|383500|375000|380000|400500|406000|392000||||381000|356500|355500|344000|356500|365000|387500|391500|383500|376000|374500|374000|375500|370000|368500|379000|387500|389000|387500|309000||315000|311000|315000|315000|308000|306000|304000|305500|306500|315500|314500|309000|311000|316000|320500|325000|321500|325000|320500|313500|301500|296000|275000|285000|292000|299000|305000|306000|311000|308500|313000|305000|312000|326000|319500|308500|310500|324500|338500|315500|318500|320500|328000|327000|333000|337000|342500|352000|348500|352000|359000|360500|372500|372000|386000|387500|383500|378500|377500|377500|384500|370500|390000|399500|399500|416000|435000|435500|436500|455000|443500|454000|||454000|458000|455500|464000|459500|464500
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||60700|61700|60400|58400|59200|60000|61000|59300|61200||59000|59100|56800|59200|57400|57000|57300|57900|55400|54900|55500|55400|55200|56000|57100|55700|56500|56500|55800|55100|55100|55300|54800|52400|53500|53400|52600|51900|50200|49550|48000|48250|49200|50600|52100|51800|47450|49000|53700|54000|53800|54800|54300|54700|56300|58400|59400|58700|55300|55300|55300|55400|56900|56900|56600|54400|53300|54100|52900|53500|54400|54600|57000|57000|56600|54700|53900|56500|56700|56200|59800|60000|60000|60100|59500|59400|58900|60300|60000|58600|57600|58900|58900|60600|58800|63400|62100|63500|62500|64500|64700|62600|62600|62000|62400|62900|61400|60800|57500|57100|57200|57500|57000|56300|51900|52800|52400|53300|53000|52800|53300|52000|50000|50000|50200|50600|50600|51200|49850|49850|49250|47500|48550|48500|47900|44650|44350|44450|41800|42650|42800|43700|44500|44200|44000|44250|42150||||41000|38350|40200|41850|42050|44500|45400|44000|45050|44700|44400|45500|45900|45700|45250|45750|44850|46950|48050|50700||50700|50300|51400|49200|48850|48700|49650|49150|47000|47650|48450|46700|46850|47200|47650|48650|48250|48000|46500|47200|44350|45650|45400|47050|47400|49900|50600|49800|50400|51500|54700|55400|54000|53300|51800|53000|52100|54200|52600|51100|53000|52900|53700|53300|52400|52300|53600|53400|49000|50000|49500|48950|43900|42800|41950|42100|41050|40750|42200|42200|43100|42800|43400|41400|41400|42650|40200|40100|39700|39350|39750|40150|||40150|39700|40050|40250|39500|39800
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37300|37650|37450|38300|38700|39200|38150|38650|37150||37350|37450|36350|37100|36650|36250|35700|36150|33850|34100|34500|33950|33450|33300|33100|32850|33200|33750|33300|31200|30800|31650|32100|32550|32550|32550|32500|32550|34750|34050|33700|33150|34750|35150|34350|34500|33800|33350|35100|34650|34500|35800|35400|35200|35900|36700|36550|37100|37600|38200|38200|38200||38650|39300|39800|39800|40800|39700|39750|39100|39000|39750|38250|37350|36700|37050|36800|41100|42500|44500|44250|44250|43950|44350|44350|44950|44700|44900|44450|45200|45900|45200|47350|47200|46450|47700|47600|48600|48300|47600|48200|47650|46700|46950|47650|47450|45650|45300|45500|44050|43550|43950|41800|41850|41100|39800|38350|39200|39000|37300|36400||36050|37000|37150|38200|38700|41100|41100|43000|41800|42950|42550|41800|41800|41800|41900|41500|43800|44300|45600|48700|48750|49450|49450|49450||||45850|49900|50500|51700|51000|52800|51100|50600|49150|47150|46100|47950|46250|43800|42550|40000|37200|38350|37150|34500||33550|32400|32500|32500|32550|32700|32800|32450|32800|32750|32150|30800|30050|30600|30850|30850|31650|32550|32650|32700|32150|31700|31300|31200|31800|31250|30750|29650|29350|29050|28950|28850|29700|29200|29200|28900|30000|29850|30000|29550|29450|30250|29250|27850|27700|29100|29500|29100|28850|29100|29350|29150|29600|29150|29050|29000|29500|29400||29250|28900|29750|30250|30300|30300|30550|29700|30000|29250|29600|30100|30350|||30350|30600|30400|30000|32250|33100
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||78000|79200|78300|78000|80400|81000|80400|80700|80800||81200|80700|79900|80500|79000|79400|79000|78100|78600|78600|79800|80000|80300|80000|79000|78200|78900|78400|77900|78100|77500|77900|77700|76000|77200|77700|76600|77200|79400|77900|76600|77700|78400|78800|78100|77800|76500|77200|78900|78300|79300|78700|79000|79300|79700|82300|83000|84100|84200|85300|85300|83600||85400|84200|82400|81800|82000|81700|82700|82800|81000|83100|83100|84000|84100|83200|84500|84100|83700|85600||85100|85100|87000|87000|85800|83700|86400|86500|88400|88800|89000|87900|86900|87200|88000|88000|85800|87400|86900|86900|84200|85200|85500|84200|84400|84000|83600|84500|83600|82900|83400|82600|81100|81700|81000|81500|79200|80000|81000|80200||78500|80500|82800|84900|84100||84100|82000|81400|82700|82800|83200|83800|83600|82500|81500|81800|83700|85000|83800|83800|83500|81800|80400||||79400|75800|77600|76700|78000|80000|80500|79700|80000|79700|81300|82900|82500|80300|81500|81900|81300|82900|84000|84000||83400|84500|86700|85300|84700|84200|84300|84700|84700|86700|85100|85200|85500|84800|85600|85200|84800|84900|83800|83400|82300|80300|80000|82700|85200|88400|90600|89000|87900|88600|88600|89700|91700|94900|94100|93000|96000|97300|97100|97300|97800|95300|97500|96200|95800|96800|98900|100000|100500|98400|98600|100500|99600|99100|98400|98400|98700|96700|97200|97200|99700|97500|97700|97100|97100|98800|98000|99900|100500|102000|102500||||104000|103000|105000|106000|104000|104000
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||34850|34700|33900|33700|35100|35550|35600|35750|35650||36100|35800|35400|35750|35600|36200|36350|36000|35800|36450|36900|36900|39650|39250|38900|38500|37900|38750|37200|36950|37050|37900|38300|37350|37050|37800|38300|37300|37700|37350|37250|37300|39350|38550|38750|37750|37000|36800|40300|39000|39800|39450|40200|41100|41000|42700|43750|43800|44000||45300|44300|46050|46050|45100|44500|43100|43350|43400|43600|43050|42200|43700|43800|44750|44600|44050|46000|45550|45500|46600|47600|47600|49300|50800|50000|51100|47200|47200|45950|46900|47150|47150|47450|48200|47650|48150|47250|46650|45500|44650|45050|47550|47250|47550|46600|43900|44400|44150|43150|42850|43350|44100|43400|43300|43000|43850|43800|42700|43150|46150|47100||46000|46850|48000|49000|48550|48800|48800|47050|47200|47650|48100|49050|48600|46550|45900|44800|44100|44000|45150|43250|42750|42200|42300|41100||||40800|39400|40450|40050|41100|41900|41700|41050|40900|41000|41350|42600|42100|41200|42600|43500|43200|43800|44850|45000||44350|45300|45950|45600|45700|45450|45150|45100|45000|45800|46200|46550|45450|45250|45850|45700|44800|45600|44750|44400|43550|41800|41250|43250|44150|45600|46200|46100|46850|46850|46500|47550|48600|48650|48250|47700|48400|49750|49700|49400|50500|50000|51000|50600|49600|50600|51600|52800|52700|51600|51700|52500|52000|52000|52100|49700|47950|47700|49750|49750|50100|49250|49500|47900|47900|49050|49750|49200|50400|50800|51700|53100|||53100|52600|53200|53800|52600|53400
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||160500|163500|163000|162500|169500|171500|174500|166500|166500||167000|169500|174000|178500|174000|174000|186500|184500|183500|178500|181000|184000|184500|184500|181000|183000|185500|182500|188000|188500|185500|188000|184000|188500|186000|189500|188000|185000|189500|189000|193000|189000|186000|181000|177500|174500|173500|174500|177000|176000|174500|174500|175000|174000|176000|178500|184000|185000|183000||182500|183500||183500|185500|185500|188000|194000|184500|184500|186000|184000|187000|193000|203000|196500|195000|192000|187500|187000|187500||187500|187000|182000|181000|181000|180000|181000|183000|179500|180000|182000|181500|184500|179500|180500|180000|178500|182000|178500|178000|179500|180000|179000|179500|174500|173500|173000|176000|181000|180000|180000|179000|178000|177500|175000|179000|173000|171000|175000|169500||170500|167500|161500|165500|163000||169500|165000|161500|163000|162000|166000|166000|167500|164000|166000|165500|167500|169500|164000|165500|165500|167500|162500||||162000|155500|158000|157000|153000|157000|157000|159500|149000|151000|144000|146000|138500|137500|139000|140000|141500|139500|142000|143500||145500|146000|150000|145500|147000|147000|146000|147000|148000|151500|153500|152500|152000|148000|151000|150500|151000|153000|153500|151000|150500|143500|146000|147500|148500|151500|153500|153500|152500|151500|151000|156000|163000|165500|164500|162500|167500|167000|169500|165500|168000|167000|164500|167000|161500|162500|168500|168000|170500|174000|169000|170500|171500|169500|168000|174500|174000|174000||180000|179000|172500|173500|171000|171000|170500|173000|173000|174500|172500|171500||||175000|174500|179500|179000|179000|181000
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||30350|31400|29650|29300|29950|30600|31250|31950|33550||33100|33200|32250|33850|33300|33400|31750|31200|30900|31700|32050|31750|31900|31800|32400|32600|33350|34600|34450|34150|34250|34000|34000|33400|33650|32900|32850|31450|31500|29400|29750|30550|30300|30800|30900|30700|28600|29600|30800|30550|31750|31850|32200|33200|33500|35700|36850|36350|36500|37800|37800|36950||37800|37400|36000|36050|36300|35500|36750|36450|33450|35100|33900|33800|34150|32850|34900|33950|35200|37150||38250|39300|39400|40500|38000|37950|38800|38150|38600|39700|40050|40750|39550|40000|41200|41900|41050|41150|42850|42450|43400|44750|44900|44850|46100|46400|44500|43550|46400|46650|46200|46050|45600|46650|45850|44300|42800|41850|47300|47350||44950|44700|46550|48200|46900||46450|46200|44350|45700|44800|46300|47000|46550|47350|44100|45600|46000|48050|49600|48400|48600|48800|49600||||47950|44900|49000|49000|51200|53000|53700|50800|52300|54400|54600|55000|56700|55000|55000|55500|55200|57300|58400|59200||58300|59000|60000|58600|57600|57800|59200|60700|61200|62100|63100|64300|65100|61300|63500|64200|62800|61200|60300|60500|59200|57800|57200|60000|60800|60800|62400|60300|61500|60700|60900|60200|62400|62800|61200|60100|59800|61100|61900|65000|66900|68300|68700|66700|65400|68400|69700|70500|66900|68300|67500|67800|68400|67100|67700|67700|64500|62600|66600|66600|66400|64500|64200|69600|69600|71400|70300|72400|74200|75400|75900|75300|||75300|74000|74700|73800|73000|73800
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||28350|28200|27650|27500|28400|28950|29200|29100|29450|29350|29350|29000|28500|29650|30600|31000|30500|30450|30600|30750|31500|31100|32050|31650|31200|31300|31850|30950|29850|29200|28450|28100|27850|27750|28600|28700|28750|28350|29400|28500|28700|29800|31050|31450|32500|31650|30400|30950|33000|33000|34500|35050|35350|36600|35550|37700|38200|38200|37900|39350|39350|38600|38850|38850|39300|38600|38450|38900|39650|41200|41050|41400|41150|40850|40600|40550|39250|40200|38350|38050|38200||40100|40900|39850|40100|39000|38850|39500|38750|39700|40850|40900|41100|37100|36700|38000|37900|36450|36100|37150|37350|37300|38150|37150|37100|38100|38250|38300|38150|38500|37900|37700|38000|37850|37500|36850|35450|34800|35100|35850|36600||35650|36200|36950|37500|35800|35850|35850|36000|36350|38000|37650|38050|37900|37450|37500|35750|35850|37250|37850|37200|36800|37600|38450|38150||||38200|36500|38150|39350|39100|38900|40800|38750|39850|40600|39650|39400|39900|39000|39450|40400|39800|40900|42750|43150||42300|41900|43200|42750|42700|42400|41500|42250|40650|40600|41650|41350|41300|41500|41900|42550|42200|43200|42800|42800|42550|39950|39000|38600|39650|40550|42200|43400|43700|38650|37650|38250|38100|38050|35850|35750|35000|36100|36950|39550|40200|40100|41300|40700|40450|41300|39400|39900|39250|38800|38750|39300|39650|39900|39350|38750|38300|38100|38650|38650|39550|37250|38400|39050|39050|40050|40450|42050|43100|43300|44200|45400|||45400|43950|43400|43300|42500|43550
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||5470|5510|5290|5330|5360|5520|5520|5580|5610|5780|5780|5900|5600|5630|5490|5620|5670|5590|5680|5660|5650|5580|5620|5660|5500|5500|5520|5490|5410|5330|5170|5280|5230|5280|5450|5590|5480|5480|5810|5710|5820|5940|6100|6180|6080|5950|5830|6640|6780|6610|6650|6580|6510|6650|6710|6980|7180|7370|7540|7620|7620|7540|7600|7600|7510|8080|8000|7980|8090|7960|7930|7930|7970|7920|7920|7860|7690|7260|6780|7030|7110|6840|6840|6820|6910|6660|6620|6490|6410|6440|6650|6730|6720|6770|6520|6610|6610|6370|6390|6460|6400|6330|6600|6620|6650|6710|6990|6810|6720|6810|6780|7080|6940|7080|6970|7060|7090|7260|7210|7580|7490|7180|7040|7040|7110|7100|6990|6600|6570|6570|6330|6540|6500|6440|6290|6290|6090|6100|5970|6080|5960|5990|5310|5260|5080|5080|4985||||4915|4760|4900|4900|5120|5220|5280|5170|5140|5260|5390|5660|5680|5560|5800|5640|5670|5610|5580|5570||5410|5540|5420|5450|5540|5500|5510|5520|5530|5690|5540|5380|5610|5690|5630|5680|5650|5680|5700|5590|5460|5360|5170|5420|5330|5510|5540|5560|5540|5530|5440|5500|5700|5740|5680|5550|5640|5680|5860|5760|5900|5880|6080|6080|6020|6070|6240|6290|6200|6140|6300|6270|6410|6440|6680|6610|6490|6510|6690|6690|7160|7150|7300|7680|7680|7550|7410|7730|7740|7340|7460|7480|||7480|7400|7380|7490|7240|7230
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||120800|124600|122400|121000|122100|126000|127000|128500|127700|134200|134200|129600|127600|133000|128400|127000|129900|129700|129700|136000|134100|134300|133200|130500|131000|127100|129100|129000|126200|119000|114200|122500|124000|120100|111700|109800|110000|105700|109000|104600|104500|105200|105000|107000|106700|109200|105400|104500|107300|104300|107500|109800|111500|111500|117600|121000|122500|122200|122600||124300|125100||124400|123200|122600|123600|122100|122500|124100|122000|117500|120900|119600|116400|118900|116100|120000|115000|115300|118100|126000|126000|129400|124800|125400|123000|122300|126000|123600|126800|127000|124200|123800|119000|119800|120700|120000|121300|123100|120500|111500|114100|111500|109900|120700|139100|139900|141100|139400|140300|142900|139900|139600|139300|139400|141000|133800|130100|134000|140700|142100||138500|141200|145800|148500|146900|146800|146800|146800|140000|146700|146400|148500|147500|147500|148900|141800|147200|150000|148400|152400|147000|148500|145300|143400|136000|||136000|137300|141500|137800|141600|142100|144000|143500|145700|143900|143600|147700|150400|145200|144900|145300|145100|150400|154300|158900||153500|155200|159700|162100|152500|153100|150500|151300|154700|155000|152400|152500|151100|151500|148600|153600|149100|149500|146200|149300|141000|141500|142300|143600|146600|148200|146200|145000|148200|142100|142000|144700|156000|142400|137500|130000|145900|182200|181400|181000|183500|182700|185600|187200|180800|183500|186400|185300|181900|182900|177800|180000|180400|181200|173000|171300|169900|162800||170300|167800|166400|167600|175000|175000|172900|175000|176600|185700|185000|186600|185000|||185000|186900|187700|184400|183200|188200
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10850|11800|11550|11550|12350|12400|12550|13000|13250|13100|13100|13150|13200|13150|13600|13600|13400|13200|13200|13300|13300|13350|13800|13800|13700|14650|14650|15450|15450|15400|15300|14850|11750|12300|11800|11150|11050|10400|10500|9790|10050|10300|10350|10400|10450|10250|10100|10800|10350|10100|10800|10900|11500|10700|10700|11300|11750|11700|12050||12350|12350|12500|12500|12350|12200|12300|12650|13000|12750|12100|12400|12350|12200|10450|10050|9950|10300|10200|10200|10500||10850|11150|11100|11200|10850|11200|11400|11300|12100|12050|12300|12300|12200|12850|12800|13100|13250|13100|13850|14150|14600|14950|14650|15000|14950|14950|15350|15150|15650|15850|16200|15300|15200|15650|15450|15100|15100|14900|15350|15550|15450|15450|16000|16700|16300|14650|14650|14650|14250|14000|14300|13600|14100|14150|14200|14550|13650|14300|14800|15100|15800|15800|15450|15350|13750||||12300|12100|13050|13200|13300|14150|14550|13900|14450|15550|15000|15250|16400|16200|16500|17000|16800|17600|18100|17850||16200|15650|14850|15300|16550|17500|18200|18400|19300|19400|20200|20550|20300|20100|20600|21300|21600|21550|22750|22900|19800|21100|19666.6992|20200|18400|17266.6992|16933.3008|16500|17266.6992|17666.6992|17733.3008|18200|19033.3008|18866.6992|18800|18266.6992|18666.6992|18633.3008|18166.6992|18533.3008|17933.3008|18166.6992|18833.3008|20033.3008|16700|17666.6992|17633.3008|18000|17833.3008|17933.3008|17633.3008|18633.3008|18500|18233.3008|18933.3008|19166.6992|18800|18833.3008|29500|19666.6992|19600|18577.4004|20280.8008|34300|22048.5996|22048.5996|23623.5|21598.5996|21952.0996|22337.8008|22659.1992|35150|||22594.9004|23366.3008|24266.3008|24330.5|24073.4004|24941.1992
09181|43783|/equities/hanmi-science|KRX300/KOSPI||41450|40650|40350|39850|40750|41500|41600|40400|40950||41650|41500|41450|42650|42100|42050|40750|40350|39800|40850|40900|41000|40750|39900|40000|39900|39800|40500|40250|39150|40100|40050|41100|41700|41750|41000|41650|40550|38550|37700|37950|40050|40100|40550|41750|41300|39700|40050|41650|40900|41100|41000|41600|42550|43400|45400|46800|47000|46250||47600|47550||49000|49100|48900|49300|50300|48650|49500|47350|45650|46800|47100|45750|44500|44200|44950|45000|45900|46400||47950|49050|50700|51200|51300|50000|48350|48000|49000|49400|50500|50200|50000|49450|45900|44600|43000|43350|43150|42750|43800|45200|45550|44400|44650|45100|44650|44250|45100|45200|45450|45700|45450|45700|46350|46300|42000|41800|43400|43150|42750|42750|42750|44300|44950|44900||45450|45250|45250|48300|48400|48100|48050|45650|46250|43600|44800|44300|45500|46800|47000|45900|47200|47450||||44900|41450|44350|45100|48100|48000|47700|46900|47050|48550|49850|50700|51500|50600|50000|50900|50900|52700|54400|55500||54200|55000|56863|56765|53824|53627|54314|53922|54608|55686|54314|54608|55098|54902|55294|56667|54510|53137|52255|52549|52059|49510|49118|51961|53235|52647|53333|53627|55000|53922|53824|54804|56765|56863|54706|53529|55490|55882|56373|57745|57059|57549|58725|57549|55882|57353|58137|58627|58137|57843|58039|58431|58922|57843|58824|59020|56471|54902||57059|56961|54804|56373||58333|60882|60490|60294|64706|66863|67451|69700|||68333|68725|69804|70294|70490|70490
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||29550|29500|29250|30500|30950|31300|30050|29850|28400||28950|29200|28500|30300|29300|28850|28000|27350|26100|25900|26250|25400|25000|25300|25400|25100|25400|25150|24900|24150|23250|24800|25400|25400|26400|26600|26600|26500|27050|25900|26200|25850|25950|26850|27150|26600|25600|25900|27150|26450|27650|28100|27250|28000|28750|29950|30450|30450|30800|31800|31800|31850||32700|31950|32750|31800|32550|31300|32000|30700|30600|31700|31050|30000|30350|30150|30900|33950|34850|35750|36500|36500|37050|38050|37850|39200|38100|38150|37300|38000|38600|37800|41000|39950|41000|42350|41400|41200|40800|39800|40350|40600|39300|40700|40600|40650|39050|38600|37150|36150|37800|36150|34500|34050|34600|34100|33700|34100|31750|31500|31550||31700|32800|33950|35050|35950|36850|36850|39450|38500|39650|40150|38150|38400|38450|39100|39900|42000|42150|41550|44550|44300|44800|45300|45750||||43500|44750|46950|48500|50000|50900|51200|51100|51800|54500|51900|53700|51400|49350|48250|49300|46800|47000|48000|45500||44000|42900|42000|40950|40600|39000|39100|37900|36750|35750|33200|33150|31950|32850|32550|34350|33400|34800|36450|36150|34950|34150|34350|35000|36150|35700|36300|35100|33650|35100|33600|34100|34100|34150|34050|34300|34500|34550|34750|35350|35350|35350|33450|33350|33250|33150|33700|33800|32900|33500|33500|33100|33450|33400|32850|32850|32650|32550|32250|32250|33200|32000|32250|32150|32150|33650|34050|33500|32650|33900|34700||||37150|36600|35600|36950|38050|38200
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||97000|96800|95400|95300|97400|100000|105000|104400|102900|96800|96800|92700|89700|94000|96000|98900|96100|94100|97900|99800|99500|96900|96100|93000|92000|92100|92700|92000|91000|91500|90200|90400|88400|87800|94300|95500|95100|92600|94600|92200|93300|95800|101300|102300|104600|103200|99300|102300|110500|111300|114600|116100|116600|116900|115600|122100|122700|122000|125400||128700|128900|126800|126800|127800|123000|122900|125400|124900|131100|130000|131500|130900|125000|123300|124300|119100|126500|126000|124500|124900|129600|129600|131500|130900|133000|132600|135000|139500|143800|143600|144300|143900|144700|141000|139400|143000|143700|146000|143000|144200|142500|140100|147000|148000|143400|145300|142700|146900|146400|147600|146900|144700|139000|138000|131200|129400|123800|119800|120100|121200|122800||119600|117800|121300|126500|119500|114000|114000|112900|111000|116000|113200|114800|116900|116000|116400|113800|114000|119800|121100|124000|120200|122800|127800|126400|134300|||134300|125200|132300|136400|141000|139700|145000|142700|143200|145700|146200|147400|149500|146400|146700|151000|150200|157700|161900|167800||167300|159600|164300|160300|161400|162500|156600|158500|156000|158400|159100|159700|151600|151500|143500|145000|149000|146500|138400|113200|109100|108600|107000|109500|113000|110000|111200|112000|114000|117800|115100|112100|116200|119000|118900|118500|117400|117100|116800|115100|112700|112900|110800|110800|109600|110700|105000|102900|102500|106900|107500|108600|111100|110400|110500|108400|101500|99400|97700|97700|99900|94000|97200|97400|97400|101200|101500|102200|104700|105900|109700|114800|||114800|113800|117400|113600|112500|117700
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||104600|99700|98900|102400|101300|100800|106600|108200|111500|112800|112800|116500|109700|108200|107500|107300|107600|108500|110100|111300|110700|112200|113600|109300|107500|97100|93900|95400|92500|94200|92700|94500|95200|95300|97300|99300|99300|100000|97500|95800|98500|100300|102200|102600|100100|103300|105500|110000|113400|109000|110300|110300|107900|111200|112000|115500|115500|113100|110000||113000|111200|109800|109800|107900|106900|106000|103200|104000|107600|101700|99400|98400|99800|102900|105300|103800|103500|97100|99900|107600|113300|113300|116200|116100|112500|112000|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142700|142100|144100|141500|137800|137800|136600|137300|136100|139600|139700|129700|129700|134400|136000|138800|140800|140800|133400|129100|116700|114100|112000|110200|112600|118700|115100|113700|116000|114500|113300|115200|118600|114900|114000|111800|114500|117000|117400|115000|116600|114200|113900|116300|123500|126500|133000|134100|136800|136900|141100|138000|143500|135500|132900|132900|131600|133500|132500|132500|125000|124100|129900||133000|133900|137600|139100|143500|148300|146000|145200|||145200|144600|155100|154900|152700|159900
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||221600|224400|222700|231000|235700|243500|255000|257000|258400|257200|257200|253900|251500|250700|249400|248000|247200|247800|240400|243200|236100|237500|231100|232000|234100|234500|228900|228500|226000|223000|222900|225700|221700|211500|220700|216100|214500|209500|215800|204200|205500|208100|227300|237300|239500|237000|219800|231000|241300|247500|252000|247800|236800|247800|247100|257700|254700|253200|256900|265000|265000|269900|270200|270200|269700|267000|265000|269900|273500|280500|283300|283200|279900|270400|255100|250200|246200|265800|270000|264700|276200||280300|277500|274000|279500|270600|270000|276500|273400|275300|278600|280200|279500|288000|299600|311000|312600|308300|309500|331500|320400|334000|339900|337200|338300|338000|333100|335400|316400|316900|317000|314100|310400|308700|308900|304000|279500|270000|267400|290300|293900||276500|281300|283800|292900|291900|283000|283000|281700|273000|289500|283600|284000|288700|286500|288500|272500|272900|281700|284100|292000|287000|296900|286100|271500|256800|||256800|262500|280000|288600|297100|301100|314000|299200|304400|307900|302700|307000|306900|289700|296000|307200|307800|317400|329200|331500||348600|344600|349900|330000|332200|332900|329000|327000|321800|325300|330500|326600|325000|330000|348600|351400|343500|328500|326400|329000|317500|341200|344800|344300|345200|346100|348100|337300|340800|356100|356200|348300|348800|342500|341900|320000|302800|314900|287000|285900|284000|274800|270500|271800|283200|283100|285100|292000|290700|288000|288400|300000|307900|303000|285200|287000|284500|256500|249500|249500|247200|247900|249600||258000|263500|258500|262900|276600|272900|268000|269400|||269400|276300|279500|283000|281700|265000
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||71300|71500|68500|68500|68200|68200|68700|69800|70600|71200|71200|70000|69900|70200|70200|68800|70000|69400|68900|68200|68100|66900|66400|61000|61300|60400|59500|58900|59400|57600|58700|57600|58500|54300|55300|55600|54800|53900|54800|55000|55900|55800|55600|57500|55700|51900|50400|52000|53700|52600|54700|57400|58100|59200|60100|64700|64500|64300|65000|65100|65100|65800|66400|66400|64600|63900|63300|63600|63300|64800|64700|63500|66500|65800|65900|66700|62600|63000|62600|63300|64800|65100|65100|64800|66100|65500|64900|64500|63800|62600|67400|70200|69600|67100|66800|63600|63600|62600|61000|61500|61000|61600|63900|63400|63500|63900|64300|63900|62400|61100|61200|61700|62000|60800|59400|60200|59800|58800|58500|58500|60400|60000||59100|60700|63000|63600|60500|61000|61000|62400|61800|65100|64000|66100|65700|65600|65700|63900|62700|65800|66800|68300|67100|67400|67500|67000||||67100|64700|66900|67200|68700|70300|72300|71400|72400|73900|75300|76500|78400|77200|78600|82000|80900|81600|80700|80500||79900|80900|81100|82100|83200|76600|76800|75500|75500|77400|76800|76100|77200|77900|76200|75600|75300|76000|75800|75500|74700|73700|71600|72700|74500|77300|77500|77900|79900|76900|76700|78000|77600|78700|78900|77300|77200|78200|79600|77900|78000|78000|79500|79800|84100|87000|87000|87400|87800|84300|85600|84000|85800|85800|86200|88300|89700|85500|86700|86700|82700|75100|75200||73400|78800|80000|79100|80900|82000|83000|83700|||83700|84300|84700|85500|85000|84400
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42250|42850|42250|42250|43300|44350|45500|46350|46600|46600|46600|46250|46150|45900|46400|45050|44950|44100|43800|44700|41750|40000|39450|39700|39500|39400|39450|42800|43250|42700|42000|42650|42100|40800|42850|42850|43300|42700|43800|42500|43650|45100|48200|50300|49900|49400|46600|48800|51000|51800|55100|53900|52300|56600|55800|58300|59700|59500|60200|62000|62000|63000|63500|63500|60200|59600|59400|62700|63800|65800|67600|67600|66000|64000|63400|62500|60800|64200|64200|64800|66800|69100|69100|71900|72700|72400|72200|74100|72700|73700|76800|72800|68100|68700|68600|70900|69700|71800|70600|71200|73700|69700|71800|69000|64900|64500|69000|64400|64100|63800|64100|64800|64100|64300|64200|62000|59200|57100|56900|58200|60200|60100|59800|59800|61100|63500|63700|63200|63000|63000|62900|60600|61700|61300|62600|61600|61600|58400|56300|56900|58500|60800|66900|69900|70100|71000|67500||||67600|69200|73000|76100|78000|82100|84500|81400|83100|83600|81500|79800|80800|76600|79200|80800|80200|81800|85900|87100||89300|85700|88100|84100|86100|85100|83100|83100|81500|86000|85800|84800|87600|88800|94100|94500|94700|93500|94600|95300|95100|98500|97800|100500|102000|104000|103500|96700|98800|112500|111500|103000|99300|102000|98800|95800|92400|92200|86500|85100|81500|82700|81600|80500|82300|80600|81800|83100|83300|82000|82800|87900|87600|86900|81900|82400|81800|78900|80000|80000|73700|76600|77700|73000|73000|71500|70600|68800|72100|67600|65400|65100|||65100|66000|65700|65400|62400|62200
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5360|5280|5220|5140|5220|5290|5390|5410|5530||5680|5480|5420|5290|5310|5280|5190|5210|5210|5300|5250|5170|5490|5400|5350|5350|5320|5340|5330|5360|5120|5240|5330|5410|5610|5640|5550|5500|5730|5730|5890|5840|5610|5550|5450|5330|5070|5310|5670|5720|5920|6060|6060|6110|6180|6580|6450|6520|6340|6500|6500|6460|6550|6550|6510|6440|6410|6540|6320|6090|6120|6010|6170|6240|6180|6220|6070|6240|6330|6440|6780|6750|6750|6750|6760|6770|7000|6300|6260|6300|6560|6520|6380|6580|6530|6590|6560|6630|6620|6620|6640|6520|6680|6740|6730|6890|7000|6810|6820|7080|7070|7130|7100|7070|6990|7130|7050|7180|7100|7300|7320|7000||6740|7020|6950|6780|6380|6270|6270|6130|6170|6090|5690|5770|5710|5590|5600|5370|5430|5600|5710|5750|5660|5750|5960|5860||||5670|5340|5470|5450|5690|5850|5860|5580|5410|5770|5960|6090|6100|6160|6230|6170|6260|5980|5980|5870||5770|5840|5820|5790|5870|5800|5790|5850|5850|6050|6080|6010|6040|6110|6120|6100|6180|6180|5960|5880|5820|5530|5370|5580|5710|5870|5950|5970|6020|6020|6150|6080|6230|6270|6090|5930|6020|6140|6140|6050|6100|6110|6240|6250|6250|6380|6630|6650|6610|6570|6570|6720|6690|6620|6690|6630|6520|6490|6480|6480|6590|6240|6680|6590|6590|6750|6700|6820|6990|6980|7010|7140|||7140|7170|7110|7090|6980|6980
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14350|14400|14150|13000|13700|14100|13900|13500|13400|13750|13750|14000|13850|14650|14200|14250|14250|13400|13000|12600|12750|12450|12300|12300|12250|12350|12550|12800|12450|12300|12550|12650|13450|12950|12950|13000|11950|11950|12350|12150|11800|12150|11750|11800|11950|11500|10850|11250|11600|11500|11750|11800|12050|12400|12050|12500|13650|12900|13750|14750|14750|15200|15650|15650|15600|16400|17100|16800|15700|16350|17900|16400|16850|15150|14200|13450|10350|10050|9500|9810|9950|9990|9990|10050|10250|10400|10100|10050|10200|10050|10050|10250|10600|10650|10350|10350|10550|10650|10150|9990|10100|10100|10050|10200|10150|10200|10250|10100|10250|10100|10300|10450|10650|10850|10900|10800|11100|10800|10700|9990|10250|10450||10050|10050|10400|10800|10600|10600|10600|10550|9770|10200|10150|10550|10850|10600|10900|10000|10300|10550|10900|11150|10950|11250|11600|11550||||11100|10300|10850|11050|11750|12300|12700|12600|13200|13700|13800|14300|14100|14050|13600|13350|12850|13350|13200|13250||12450|12600|11750|11850|12000|12050|12450|12450|12350|11700|11700|12000|12050|12050|12550|12900|12400|12300|12150|12950|12550|12400|12000|12450|12400|13000|12950|13250|13500|14000|13400|13550|14250|13700|13500|13500|13900|13900|14300|15200|14900|14800|15450|15350|14950|15050|15100|15950|16450|16750|17250|16800|17950|16850|17350|17600|16000|16850|18400|18400|17250|16700|17650|18500|18500|18600|19500|18750|19800|19900|21000|21700|||21700|21950|20150|19300|20800|22400
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||76700|76000|74800|72600|75700|76700|77100|78100|80500||80100|81500|78100|79800|76500|76400|76800|80400|76700|74600|76400|75500|75300|75500|76400|75200|77400|76900|73000|73400|72800|75600|73700|71300|74800|73600|73700|72600|73900|70900|70800|70500|69300|68000|69600|65000|63200|64000|66600|65900|67100|69800|69300|71100|75200|78600|79600|79000|78000|80000|80000|78700|77000|77000|77500|76500|76600|76000|75900|77000|76300|75200|77800|77900|78800|80000|78200|81600|80900|81500|83500||85300|86400|82400|83400|82900|83100|87800|87300|87600|90200|90500|92300|91900|93800|92200|94600|90900|90200|92000|89200|90000|91600|91700|92200|92000|91800|91400|89700|90900|88500|90000|90000|89700|90600|89600|91500|92100|90900|90800|90900||89500|87900|88100|86500|86300|85300|85300|85400|84300|85500|86300|87500|85600|84100|84400|79600|81700|81500|79900|80700|78800|79000|79900|79000||||75900|73100|77800|76700|78600|82800|86000|84400|83900|85600|86800|86400|87400|86200|88000|87900|87700|92800|94500|94500||91000|89700|90500|88700|88400|87900|88100|88000|88300|88900|88200|85500|86100|86000|86200|87900|87100|87600|86100|86200|84500|86100|84600|86900|87200|88800|91600|90500|91700|96400|96200|96000|93600|91900|89200|87000|87000|88700|89200|88300|86100|87200|88400|87500|86100|87800|89400|92200|91800|95400|94900|95000|93000|92500|89000|89000|88300|87900|92300|92300|93400|91300|90700|90800|90800|88600|87600|88500|89500|85100|84100|82500|||82500|82300|83100|83000|83000|83800
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24750|24650|24550|24500|25050|25500|25600|25950|25550||25800|25950|25550|25750|25000|24950|24850|24600|24700|24950|24550|24300|24300|24600|24350|24200|24350|24300|24050|24000|23700|24100|24400|24150|24500|25500|25550|25550|25850|25900|26150|25650|25950|25900|25900|25600|25300|25650|25650|25550|25450|25850|26350|26000|26050|27100|27100|27300|26800|27250|27250|26850|26950|26950|26900|26300|25900|25900|25950|26200|26200|26150|26100|26000|26100|26200|25950|25900|25900|26250|26400||29350|29400|29700|28850|28850|28150|28650|28300|28900|29250|29250|29000|29000|28550|28950|28950|28700|29400|29150|29100|29100|29350|29050|28350|28350|28100|28150|28050|28250|28250|28300|28350|28350|28400|27900|28150|28200|27950|28150|26950||26100|26100|26800|27200|26950|26550|26550|26350|26150|26550|26250|26650|26350|26300|26150|25850|26150|26250|26900|26850|28650|28800|28250|27750||||26950|26050|27050|27100|27900|28450|28600|28800|28600|28950|29050|29750|29600|29150|29350|29850|29650|29750|30050|30200||30400|30800|31550|30850|30900|30750|30500|30400|30450|30900|30750|30550|30800|30750|31400|31350|30850|30850|30500|30450|29800|28500|28250|29600|30350|31150|32100|32300|32200|32350|32750|32900|33000|32900|32400|32300|32600|33100|33200|32700|32500|32550|32900|32800|32200|32350|32950|33050|32500|32550|32300|32250|32850|33050|33200|32400|32400|32250|32600|32600|32950|32450|32050|32000|32000|32650|31900|32800|33550|33600|33850||||34150|34000|34100|34350|34200|34150
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||75800|80000|71900|72700|72900|72800|74900|72800|72800|72300|72300|72400|71600|69800|67400|67200|64700|64500|63700|66500|65600|64800|63500|63000|62100|62900|63300|62500|62000|64700|64400|65300|66500|67300|66500|68000|69900|64200|66700|67500|69200|71000|72500|71100|66800|59300|57600|56900|58300|66800|69800|67300|67300|66500|64900|70000|71400|71500|71200|73100|73100|74200||74000|73200|73200|72900|73000|73400|75200|78800|74000|74800|76400|75900|73300|72000|76200|80500|85100|85000|83000|83000|75800|73500|73600|73900|73100|72100|71700|75200|78800|74800|74900|76500|76800|78400|78500|78500|79300|80400|79300|82100|83000|83800|82800|84100|82500|83400|85800|86600|88700|84900|83000|82700|87000|88300|88100|88900|92900|95200|89500|89000|89000|90700|92300|92600|87800|89200|89200|85400|83500|83500|82600|87200|87200|76900|74500|69900|71100|77300|76700|78800|77200|79000|77800|74100||||70600|71700|72900|70000|71300|75800|75800|74700|73800|76900|77000|77200|79700|77600|78800|77300|75300|78600|84400|88200||85000|86100|86100|83000|85000|86700|93100|94800|98700|90900|89000|87100|85000|87200|88800|90800|90600|90200|92200|91800|91100|94900|83300|85000|92700|90600|93500|94700|95300|99600|113000|112000|103500|97900|100500|93600|96400|95200|90300|89900|87600|70700|73800|70100|70900|70400|74200|74600|72900|65100|62700|57500|61400|60500|59100|51900|49300|43950|45450|45450|47600|47300|51500|48400|48400|48700|49250|51100|49300|48750|50200|49300|||49300|50800|49500|47550|45850|47200
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||21100|21600|21950|21550|20700|20950|20950|21250|21250||21700|21550|21750|20550|20550|20550|20350|20500|20400|20600|19850|19300|19350|19900|19550|20350|20550|20050|20100|20000|19300|19350|19200|19800|20050|20400|20250|20100|22200|22200|23450|24000|22750|22800|22700|21350|21150|22050|22800|20900|21550|20350|20450|21200|21350|22850|23000|22800|22900|22500|22500|22350|22050|22050|21750|21850|21700|20500|20550|20650|20750|20500|21100|21450|23700|24150|23550|23550|23950|24200|24750|25050|25050|25300|26050|26300|26450|26200|26400|25900|26150|26750|27100|27850|27000|28150|26300|26500|25000|24000|23800|23750|24500|25050|24750|24250|24800|24650|24850|25900|25800|26000|25500|25450|24150|24550|23650|23750|23750|25000|25700|25150|25850|25850|27150|26850|26050|27500|26500|26500|25800|25700|27000|22150|21950|21600|21100|21300|20800|21150|21450|22050|22150|21400|21500|22000|21050||||19750|18350|19550|19450|20250|21300|21650|21450|21950|23500|25250|25250|24950|25150|25550|25200|24900|23600|23550|22950||23050|22850|22650|22750|23000|23100|22950|23350|23250|24100|23950|23550|23700|24150|24850|24900|24700|25150|24300|24200|24200|23250|23100|23700|24350|24900|24400|25800|26350|25850|26100|26000|26350|26300|26000|24000|23850|24550|24550|24650|24000|24600|25700|25850|25800|25150|25450|24950|24950|23150|23500|23600|23650|24100|24300|23900|23250|23200|23800|23800|24350|23900|25650||26350|26900|26400|26750|25900|26750|27650|28800|||28800|29350|29650|29550|28300|27800
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||63100|63500|62400|62900|63500|65200|66000|66100|65600||65200|67300|66200|66400|67900|65600|66300|65800|65200|66500|66600|65900|66300|66500|66000|65900|66500|65700|64100|64500|63000|63800|64300|64500|66500|67100|67100|67000|69800|69300|70300|70100|71000|72600|72700|72100|71500|71800|73600|72300|73000|76100|76200|76700|76800|79300|79800|80000|79300|80500|80500|77700|79000|79000|79300|77800|76900|77300|76800|77500|76300|76000|78100|77100|76900|78500|77000|77500|75100|72800|74600||75000|75300|76000|75700|76000|74700|76000|75100|77700|78400|78100|77400|77200|76000|76300|75600|75400|75700|75100|75300|76300|77100|76500|76200|75700|74900|74600|74700|74600|74500|76700|76600|76400|75300|77100|77600|76000|77100|79200|77100||75200|77500|78500|79000|78200||77800|76600|76500|77900|77500|77900|77200|77200|77500|75900|77100|76400|76700|76400|75000|74900|74700|72700||||71500|68300|72100|71400|73300|74100|74000|73700|73800|73800|74000|74600|74200|73000|73000|74300|73600|73900|74800|74700||75100|75500|74700|74700|74600|74400|74300|73500|73600|74700|74600|75000|74700|75400|75200|74900|73500|73700|73200|72600|71200|68400|67100|68900|71500|73400|75700|75600|75600|76500|76500|77700|78600|79700|79300|78800|80200|81400|80800|79300|80900|80900|83700|80900|82800|83700|85400|85600|86400|82400|82300|83300|83400|84400|84100|83400|83800|82500||83000|81700|81000|81800|78000|78000|79900|79400|80300|81600|82400|81600|81900|||81900|82000|82500|83100|81500|81500
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2310|2325|2290|2305|2330|2345|2355|2390|2325||2370|2320|2300|2325|2320|2300|2310|2220|2155|2215|2305|2175|2170|2190|2190|2195|2220|2195|2150|2155|2050|2105|2120|2125|2120|2170|2160|2100|2250|2240|2240|2225|2300|2270|2285|2210|2145|2235|2320|2245|2315|2380|2365|2375|2435|2480|2535|2590|2525|2585|2585|2565|2630|2630|2625|2625|2480|2480|2400|2410|2410|2390|2520|2545|2550|2555|2485|2575|2660|2770|2820|2855|2855|2875|2890|2940|2950|2920|3020|3075|3105|3115|3115|3110|3070|3100|3140|3115|3125|3165|3125|3145|3235|3165|3185|3155|3150|3110|3145|3160|3020|3050|3055|3040|2940|2960|2945|2915|2870|2915|2930|2845||2780|2850|2980|3020|2935|2955|2955|2950|2940|3010|2995|3105|3160|3160|3175|3065|3105|3195|3235|3225|3165|3165|3120|3085||||2940|2940|2995|2940|3110|3195|3225|3250|3220|3230|3270|3360|3320|3320|3325|3155|3125|3150|3050|2920||2935|3010|3070|3055|3050|3040|3050|3065|3060|3120|3015|3015|3015|3030|3035|3050|3010|3005|2970|2965|2960|2820|2775|2970|3070|3250|3335|3330|3290|3245|3290|3290|3375|3335|3330|3280|3300|3355|3400|3390|3475|3445|3540|3490|3475|3480|3590|3580|3580|3540|3600|3560|3605|3670|3620|3570|3600|3595|3480|3480|3485|3640|3535|3555|3555|3610|3605|3595|3445|3390|3305|3275|||3275|3330|3380|3425|3355|3360
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13900|13500|13350|13350|13300|13450|13700|13800|14100|14200|14200|14050|13900|13400|13350|12950|12700|12900|12700|13100|13250|12650|12550|12700|12600|12600|12750|12650|12550|12400|11950|12100|12300|12300|12700|12750|12650|12550|13350|12850|12900|12850|13450|13650|13500|13400|12900|13350|14100|14050|15050|15200|15250|15900|16050|17200|17950|18000|18000|18050|18050|18000|17800|17800|17950|17850|17650|17600|17200|17450|17200|16800|17650|17900|17650|17850|17550|17850|17900|18500|18950|18900|18900|19050|19350|18850|18750|18500|18200|18750|19950|19200|19000|18650|18100|17900|17600|17200|16050|16400|16050|15700|16200|16400|16600|16550|16750|16550|16950|17300|17250|17900|18100|17250|17050|16950|16650|16700|16450|17200|17050|16450|16200|16200|17500|17400|17050|16500|16500|16500|15700|15500|16000|15500|15600|15600|15500|15550|15000|15300|16300|16200|16300|15100|15250|15350|15300||||14650|13800|14550|14550|15350|15850|16250|16050|16050|16650|17500|17850|17950|17650|17800|18250|18100|17400|17150|16100||15900|16150|15950|16050|16050|15900|16000|16100|15900|16350|16100|16150|16000|16300|16450|16150|16200|16100|16000|15650|15500|15250|14200|14800|15050|15600|15900|16400|16300|16150|16150|16050|16700|17150|17100|15900|16000|16750|16350|16000|16850|17050|17300|17000|17050|17200|17850|17850|17600|17100|17650|17500|18250|18200|18500|18500|18300|17300|17200|17200|17500|16900|17550|17650|17650|18350|18450|18500|18700|18700|19000|19950|||19950|20500|20050|20300|20200|20350
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||79100|81200|79800|80200|80500|81500|80700|85300|89800|83500|83500|87500|81500|84100|84200|83600|84800|81900|75700|77100|76700|74300|74300|75300|76100|76100|77200|75800|75000|75600|71900|74100|73100|73500|75900|75100|73800|73700|74600|70000|71200|71700|73400|74000|73800|74900|69400|73000|76100|72800|77300|77400|78900|81400|81700|88000|88000|88300|87000|88000|88000|86900|88000|88000|88000|84200|83000|83900|80600|82600|82100|78200|79800|79800|78500|81400|77700|88600|88100|89300|91600|94600|94600|97200|95000|95800|94500|94400|98500|98600|101400|103400|103300|104700|102600|108500|102400|102300|101900|109500|111800|116500|121500|115300|113900|111000|110900|117600|118700|116700|119300|119600|117300|118500|119200|119200|118500|115300|109600|113500|114600|116000||107200|107800|111000|115900|115100|109900|109900|108500|107100|110800|108700|111900|112700|111700|113700|110500|107900|122700|121400|132900|133600|133900|127900|123700|120500|||120500|129000|135500|134000|133600|136600|139500|130400|128400|129800|129500|131700|134100|131100|139400|141100|134200|150000|154300|158400||158200|157200|167000|166100|161000|158800|156700|158100|151600|153700|148000|144500|140200|140000|147500|147000|145700|136600|136600|148200|143000|155700|155200|152600|160800|154700|153600|147500|160000|168500|176700|176400|176100|172800|173900|168700|169300|150700|133700|125000|122600|129800|130400|131500|128500|125700|133600|129800|119600|124000|123400|116900|113500|111500|101000|100000|96300|95600|97700|97700|101900|96200|95300|95800|95800|98800|95700|97200|100400|100500|99800|102700|||102700|100500|101500|102100|99900|101100
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||216500|218200|213600|211000|214100|220300|223200|226500|235100||228300|225200|220800|222800|231700|233600|231300|232700|233700|234000|233100|234200|235800|232200|222800|224100|225900|224800|221600|223700|217500|216900|215300|214400|229000|229600|230000|222300|227200|214200|217500|228600|235300|238600|239800|234100|225800|226100|244200|244600|250600|254900|254600|258500|255600|264400|270500|260900|261200||267600|267700||274000|272000|271800|270900|260600|260600|269900|262800|261400|265600|267400|236900|240100|233500|241200|232700|233300|237000||243300|245100|244800|246000|245100|241300|242600|237100|239500|241300|241600|246800|234700|233300|236400|238300|233900|233100|237300|236400|234300|240000|241600|238900|244800|243800|244400|241500|243200|236700|232500|233800|231800|236100|233500|221700|212300|207700|215600|218400||206000|212300|222700|229500|227500|227300|227300|228300|226600|230600|227300|231900|235000|232200|233000|223300|223000|233500|239200|238800|234100|232400|240400|240500|245000|||245000|242800|250700|246100|253300|253000|257000|242000|247900|252600|253700|257800|260100|259000|259500|262000|260000|260800|273400|278000||278500|284600|294700|281900|278900|277500|277700|278600|273800|275900|277700|276100|279700|277700|277200|288300|282500|279500|278000|275900|274700|264200|255800|266300|276500|282500|273800|272800|281000|248100|234400|240900|248500|247700|241900|233200|232100|240900|244300|247800|249600|253700|258600|261600|261600|263800|264200|259200|253300|255000|257100|260700|262200|262700|263100|247600|243600|244500||251700|257900|250000|259000|265700|265700|273200|271900|282300|291000|291000|290100|296900|||296900|294700|302700|285000|278300|281700
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24700|24650|24450|24750|25300|25550|25650|25650|25500||25450|25500|25350|25650|25350|25300|25500|25200|24800|25250|25300|24750|24950|25000|24950|24550|24500|24550|24400|24950|24850|25100|25500|24950|25500|25700|25800|25600|26450|26550|25850|26200|26350|26800|26500|26100|25400|24800|25550|25250|25400|25750|26000|25950|25700|26350|26550|26550|26550||27000|26650|27500|27500|29050|27600|27050|26800|26800|26800|26800|26450|26700|26750|26700|26600|25850|25950|25650|25600|26000|26200|26200|26750|26900|26800|26600|26600|27450|27450|27600|27600|27900|27000|26400|26000|26500|26150|26000|26200|26050|26100|26800|27200|27200|27000|27400|27050|27050|27000|27100|27600|27350|27150|27100|26950|26700|26450|26450|25950|26200|26300||26200|26350|27100|27300|27250||27450|26950|26000|26750|26700|27250|26800|26650|26850|26300|26350|26700|27000|27250|27150|27050|27150|27150||||25300|24550|25850|26300|28900|28900|28950|28500|29100|29400|29700|29950|30150|30150|30150|30150|29850|29900|30150|30550||31000|30650|30350|29400|30050|30000|30050|30100|30250|30850|30350|30600|30450|30550|30050|30300|30050|29600|29800|29900|29900|29650|31700|32600|33300|34100|35600|38400|36500|36200|34150|34400|34450|34550|34400|34050|33700|34200|34250|34550|34400|35100|35200|34150|34600|35200|36150|35300|34800|31250|29150|29250|29350|29600|29400|29300|29050|28800||29600|29450|29100|29000||28750|29200|29000|29100|29350|29500|29450||||29250|29850|30050|30050|29800|29100
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14150|14400|13900|14000|14050|14250|14450|14350|14800||14800|14700|13900|14450|14450|14300|14300|14350|14750|14150|14100|14000|13850|13750|13550|13750|13800|13800|13750|13950|13550|12850|13000|12800|13400|13450|13400|13200|13550|13350|13250|14100|14150|14200|13900|13600|13750|12950|13400|13800|14050|14300|14550|14150|14400|15000|15750|16100|16100|16700|16700|16450||16550|16650|16250|16300|16750|16200|16900|16800|16100|17000|16900|16850|17000|16500|17350|17150|17700|17350|18400|18400|18900|18750|19350|18500|18600|19250|18900|19100|19750|19900|20000|18500|18700|17550|17700|17250|17350|17650|17650|18150|18550|18500|18500|18950|19400|19400|18700|19000|18950|18550|18550|18050|17850|17900|17850|17650|17500|18000|17650||17250|17600|18850|19200|18550|19050|19050|19250|18450|19150|18650|18850|19300|19400|19650|19250|19250|19850|19900|20100|19900|20100|20300|20200||||20500|20050|21350|21600|21650|20050|20550|20800|20100|20800|20850|21100|21450|20600|20650|21050|21400|21900|23050|23800||23700|23550|24150|23600|23300|23200|22400|22150|21300|21150|21450|20950|20950|21200|21550|21500|20850|21250|21550|21650|20500|20400|19600|19600|19950|20550|19900|20150|19200|19100|18900|18900|18750|19000|17900|17800|18500|18300|18650|19250|19300|19050|19350|19000|18450|19250|19050|19500|19200|19250|19400|19950|19550|19900|19100|19000|18700|18400|19100|19100|18950|18400|19050|19550|19550|19450|19500|19950|20650|20850|21050|21200|||21200|21750|21500|21250|21400|22350
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||30800|30850|29900|28950|28750|29250|29450|29700|30600||30600|31350|30850|32000|31650|33300|32550|32200|31200|31700|31750|30900|30750|30550|31100|31700|31000|30000|29400|29000|28350|27700|27300|26400|26850|27150|26950|26150|26350|24900|25350|26000|26300|26550|26850|26250|24400|25300|26300|26200|27000|27250|27150|28000|28550|30500|31050|30750|30700|31300|31300|31400|31600|31600|31300|30950|31000|31100|30600|31600|31500|30750|31400|31900|32250|32800|31800|33450|31850|31550|31950|33000|33000|33150|32700|33000|32200|32100|31950|31100|31950|32200|32500|32700|32000|32250|31800|31950|30950|31550|32700|32900|33250|34750|34600|34350|34850|33000|33000|31450|32150|32000|32450|32400|32450|32900|32800|32300|30550|30300|31250|30900|30200|30200|30900|32300|32000|31400|31050|31050|31100|30000|31150|30750|31650|31650|31500|31550|30350|30500|31450|32600|32600|31750|31850|32800|32200||||32100|31150|34150|34800|35500|35850|36250|35200|35600|36450|37350|38300|38500|37550|37900|38750|38500|40000|41050|40850||41150|41300|42200|40600|40300|40550|39350|39350|38950|40400|40600|40350|40350|40650|41050|41150|40300|40700|38200|37650|37000|36600|36350|38250|40000|42000|41650|39750|39950|38800|35300|36400|37700|38100|37750|37200|37000|38350|40450|40600|40250|40500|42100|40200|41200|41250|41250|41600|41600|40400|39500|39200|39800|39650|38400|38400|37100|36800|38700|38700|38250|36750|37150|38900|38900|40150|40250|40900|41950|40900|40450|40750|||40750|40100|40800|40900|40750|41300
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17950|18300|18200|17700|17950|18250|18900|19300|19250|19000|19000|18250|18150|18900|19350|20100|19000|18650|18500|18950|19150|19300|19650|19450|19650|20300|20950|22500|22300|22400|22150|19550|19850|19000|19650|19600|19350|18900|19450|16950|15950|16500|16650|17000|17450|16500|15800|15950|16700|15750|16550|16550|16550|17000|16900|17550|18300|18050|18150|18800|18800|18900|19450|19450|20000|19800|19150|19900|18800|19400|19650|18900|19300|19100|18850|18350|17000|18400|17950|18400|19150||18650|19200|19550|20200|19050|20000|20650|20100|21350|21650|22600|22650|22400|22400|23000|23050|22800|23000|24150|22700|23600|24200|24166.5996|23700|24433.3008|25100|24033.3008|24333.3008|25200|25066.5996|26166.5996|28000|34300|49000|48666.6016|49733.3008|43500|43666.6016|55999.8984|56466.6016|163100|54366.6016|53866.6016|54799.8984|57733.3008|55166.6016||54399.8984|55933.3008|53366.6016|54533.3008|53899.8984|54899.8984|55666.6016|55099.8984|58799.8984|53933.3008|55133.3008|60999.8984|62566.6016|62766.6016|61399.8984|62499.8984|60833.3008|61333.3008|183500|||61166.6016|58699.8984|60333.3008|60199.8984|61299.8984|60499.8984|63999.8984|61866.6016|63833.3008|66066.6016|67733.2969|67666.6016|69033.2969|68333.2969|68166.6016|75699.8984|72833.2969|73333.2969|74466.6016|74433.2969||72366.6016|72233.2969|63233.3008|63933.3008|59499.8984|58299.8984|58133.3008|58033.3008|58866.6016|58699.8984|59333.3008|59233.3008|59399.8984|59033.3008|59966.6016|61566.6016|59999.8984|59799.8984|59699.8984|60999.8984|61599.8984|61233.3008|61299.8984|61899.8984|63166.6016|63733.3008|62733.3008|64399.8984|63666.6016|62333.3008|60166.6016|58833.3008|58466.6016|58033.3008|54999.8984|50633.3008|51499.8984|52599.8984|53333.3008|53833.3008|53799.8984|54066.6016|53733.3008|53733.3008|52299.8984|52666.6016|53599.8984|54633.3008|53999.8984|54066.6016|54299.8984|55066.6016|54933.3008|54499.8984|54999.8984|56333.3008|52833.3008|52466.6016|158300|52766.6016|53899.8984|52166.6016|53166.6016|163400|54466.6016|55833.3008|56366.6016|55166.6016|57066.6016|57899.8984|58066.6016|178000|||59333.3008|59033.3008|59199.8984|57666.6016|57699.8984|59099.8984
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||67200|66500|67100|66300|64500|64200|64500|64300|62300||62900|62300|61600|61200|61100|58800|57600|58500|59300|59400|58900|57000|55100|55200|55200|53800|54200|54100|53700|52700|51800|52800|51700|52300|52900|55400|53800|53100|62100|61200|63900|63600|65500|64100|61900|58700|58500|61200|62700|60400|62700|62700|60900|62200|63900|66300|66800|68700|67600|68300|68300|66700||66000|61800|59600|58800|59100|59300|59300|60700|60500|59400|60600|59400|59800|59100|59200|58400|56400|56800||57200|56600|57500|57700|57100|57300|56700|57500|59400|59300|59600|59900|59300|60400|59400|55100|53700|54100|52400|50900|50500|51600|51700|52300|52800|51400|51700|51800|51300|52500|52800|52100|51300|51900|51200|51400|51200|51100|51900|50600|50300|50300|50800|51200|49950|49450|48700|48700|47800|47550|48250|47800|48700|48700|48800|48150|47900|49450|49300|51000|51300|50300|50700|51900|51000||||49950|48550|50800|50800|52400|53500|54000|53800|53900|55100|57000|57200|55100|54000|54700|54500|54000|54000|55000|54500||54100|53900|55000|54200|53600|53800|53200|53000|53000|53500|53900|53200|53400|53900|54200|53800|54100|54000|53800|52700|51900|49950|49150|51500|53900|54600|54900|54800|55800|55400|54600|55000|57500|59200|58500|57900|58600|60300|60400|60200|62000|62400|62800|62100|62600|62800|65500|65700|65800|65200|66000|65300|65800|66200|65300|64900|63600|62700||62900|62300|61800|62000|62900|62900|64200|63600|64200|65300|66100|66300|67400|||67400|68500|68000|68600|66500|67000
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||100500|100500|99600|99500|101500|100000|101500|101000|101000||102000|103000|101500|101500|101500|97000|95500|94000|91900|93900|95400|93100|94600|94900|94200|93700|94600|93200|89500|89900|88800|90100|90500|90100|94300|99000|98500|99300|102000|103500|100500|104000|102000|103000|103500|101000|98900|99200|103000|98100|97900|101000|100500|101500|101000|104000|106000|108000|105000|106500|106500|98500||101500|100000|98100|96500|97400|97000|97600|96300|97000|101000|101000|102000|101500|97600|96800|93000|94300|93600||93500|94300|94500|94500|93600|91600|94200|93100|97800|98300|97200|95500|96100|94100|94000|94500|93600|95600|94500|95600|97700|98700|98900|97500|95800|95700|95500|95700|95000|96400|96000|96700|97000|93200|93500|95900|89700|90200|91500|86000||83600|84900|86700|87200|84900||85300|84200|84600|86400|87200|87600|87000|85700|85600|84000|84500|85400|85900|86000|86100|84500|84400|81300||||79700|76600|79300|78800|81500|82400|82500|82400|82700|84400|85900|87900|87200|85300|86800|87700|87600|87400|88400|86400||87200|88000|90000|89000|88900|88400|88800|88700|88500|89900|88800|89800|89600|89600|90400|92200|90200|90300|89000|88900|89300|84600|83500|88600|90800|94700|96700|98100|98300|98800|98900|101000|102500|103000|103000|101000|102000|104000|105500|103000|105500|106000|108000|109500|105000|104500|105000|106500|106500|104000|105000|106500|104500|104500|104500|102500|102000|101500||102500|103000|102000|102500||100500|102500|101500|104500|105500|106000|106000|108000|||108000|108000|108000|109000|107000|107500
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||45300|46500|44000|43850|45900|46900|47150|47950|49550|49750|49750|50400|49050|50600|49750|49650|46350|43200|42550|43000|43800|44000|44300|43900|44100|44300|46150|46700|45500|45200|46000|45950|46400|46500|45950|47950|46600|44300|44200|42350|41850|41950|38700|41500|42150|43050|39750|39850|39600|39500|39150|36500|35950|37400|37150|39150|40500|40400|40100|41100|41100|41400||41350|41950|40800|40900|41000|40300|41100|39300|37000|38200|36600|36700|36200|35200|37200|34750|37000|40150||41800|42550|42900|43000|41700|42350|42950|41350|43000|43000|43800|44450|43500|43500|44350|43750|42650|43000|46500|46350|46600|47800|46950|46150|46950|47900|48950|48050|49150|49450|49400|50200|50000|51500|51000|50200|50500|49000|48100|47900||44650|42950|44500|46500|44300|43900|43900|42950|41850|43200|42450|43150|42800|42450|43900|40200|40600|41800|44300|44450|43800|43500|44950|46000|44850|||44850|43200|47100|47300|47600|49800|50700|49750|49700|50700|51000|50100|52900|49350|49600|51000|50700|52600|55200|57100||55800|56800|56300|55400|52900|51500|55300|55700|56100|56500|57700|58400|57300|57600|58800|59200|54100|53800|54000|51600|50900|50800|48950|49650|49500|47600|48700|47950|50300|48650|50600|48700|46750|46700|42500|42450|44800|45750|46650|48050|47700|48050|47800|46000|44950|46100|46600|47500|46150|46400|46550|48100|47800|47500|47700|48050|47000|45700|47000|47000|47850|45400|46900|48600|48600|48750|45750|46750|47350|48150|49850|50200|||50200|50100|51000|50200|49800|52400
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||30500|30250|30000|29950|30600|30400|30650|30400|31050|32550|32550|31700|31250|31450|31400|31350|31150|31250|30700|30150|30250|30150|30200|30050|29700|29550|29700|29800|29800|29600|29300|29850|29900|29300|29850|30650|30450|30300|30250|30150|30600|30800|31200|32000|31700|31600|30450|31400|32100|32050|32350|34200|34450|33600|33600|34850|34850|35400|34700|35600|35600|36350|35650|35650|36200|36250|36150|35900|34950|35350|35550|36100|36800|36950|35850|35500|34700|35250|36550|36650|37200||37100|37800|37450|37300|37500|37850|37350|35950|36500|36750|37000|36200|36550|36400|36850|36950|37000|37000|36500|37050|37550|37650|37450|37750|37450|37050|36700|37100|37100|37500|36900|37450|37700|37500|37250|37300|37250|37150|36950|36650|34700|34700|35600|36350|35700|35700|35600|35600|35600|35550|36000|36900|36900|35300|34750|34500|33850|34250|34600|34350|34100|34400|33750|33200|30450||||29400|27900|29400|29900|30500|30100|30300|30000|30150|30300|30900|31450|31100|30350|30550|30750|30450|29900|30300|30250||30150|30500|30850|30550|30450|30200|30300|29800|29750|29850|30100|30300|30400|30650|30600|31000|30600|31200|30600|30600|29550|29400|29000|30300|30950|31850|32700|32750|33250|33550|32850|33500|34200|34350|33950|33450|33900|34350|34800|33450|33800|34050|35050|35200|34800|35300|35750|36900|37200|36100|35800|35700|35450|35950|35900|35250|34850|34550|34250|34250|34700|33900|34000|32500|32500|33150|33000|33350|33300|33400|33700||||34050|34700|34700|34900|34350|34500
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12550|12550|12250|12200|12450|12600|12750|12750|13150||13150|13100|12950|12750|12800|12600|12500|12600|12600|12150|12350|11600|11600|11650|11450|11350|11250|11200|11150|11100|10700|10850|10950|10950|11350|11450|11400|11250|11400|11150|11500|11150|11400|11300|11350|11100|10550|10950|11450|11350|11850|11600|11800|12250|12400|13000|13300|13350|13400||13700|13600|13850|13850|13800|13700|13850|13600|13500|13750|13450|13400|13850|14100|14100|13750|13250|13950|14250|14450|15100|15350|15350|14950|15100|15000|15050|14650|14900|15150|15100|14800|14550|14750|14400|14650|14850|14950|14700|14650|14900|14800|15300|15250|15400|15150|15100|15700|15250|16200|17100|17050|17100|16950|16800|17400|16400|16600|16200|16400|18450|18350||16950|17400|17950|17200|16650|16050|16050|15850|15600|16150|15850|15600|15600|15350|15200|15450|15400|15450|15950|16200|15150|15500|15600|14600||||14450|13600|14400|14750|14300|14200|15400|15900|16100|18750|18900|20600|20850|25750|25800|25000|24850|24550|24650|23700||22900|23300|23650|23500|23500|23350|23000|23050|23400|24150|23300|23350|23400|23700|23450|23450|23300|23750|23350|23100|22800|21350|20800|21750|22300|23100|23350|23350|23650|23150|23200|23350|23900|24050|23850|23150|23700|24300|24350|24750|25500|25550|25900|25500|25550|25550|26500|26950|26150|25950|26100|26100|26200|26100|26400|26300|26150|26000|26050|26050|26250|25350|26350|26950|26950|27500|27050|27450|27800|28000|28050|28600|||28600|28850|28450|28500|28250|28650
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||60400|61100|58200|56000|59100|58300|61300|60500|62400||61900|59500|58000|59500|56700|55500|55900|55900|54900|54700|55100|54500|54000|54200|56100|54100|54300|54100|54300|53700|53500|53500|51500|50600|50800|49650|49000|48950|46050|44600|43600|44150|45050|45300|45950|44700|41850|43450|47100|47000|48350|49250|48800|52700|53800|57100|57500|57000|54700|56000|56000|55700|56600|56600|56400|55500|54400|55100|53900|54600|55700|54700|55600|55800|55200|53900|52000|55800|55300|55100|57500||58100|57500|56700|57000|56500|58000|57200|55900|56700|58400|59200|60100|60000|64000|61400|62900|62800|61900|62800|62300|64400|65800|70300|71100|68400|68600|66800|67000|68900|69100|68300|69400|65800|66300|65900|66700|67400|67200|68300|67000|63800|63800|65600|65500|64700|66200|65700|65700|64800|60900|61900|61800|61400|57400|57000|57300|54300|55000|55000|54700|56300|56600|55100|54100|50600||||49000|45300|47700|49150|50000|51500|51000|46900|49050|49250|49200|50500|51100|50200|51000|51800|51600|53600|54800|56300||55700|55800|57100|54500|53400|53500|53600|52200|51600|53100|54200|53200|53700|54100|54800|56300|55400|56300|54400|55700|52900|55100|55700|56500|57900|60800|62700|62500|64100|65900|67000|69100|68500|70900|71500|72400|70700|73100|71400|70300|69800|70600|73000|70700|70300|68300|71500|70900|66500|65400|67200|67400|64300|63000|63000|62600|59800|59700|63300|63300|65700|64700|64800|61600|61600|61800|58000|56300|53200|52900|52800|54500|||54500|54500|53400|53800|53000|55300
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||34750|35500|35000|34550|34150|35400|35750|35500|35100||34200|33900|33400|33650|35100|37300|37700|36700|36600|36800|35550|35650|35350|35500|35200|35000|35650|34300|34350|34300|33250|32450|32700|32300|33350|33450|33550|31900|32350|31500|31950|32100|34150|35300|35550|34900|33150|33500|35300|34750|36600|37150|36500|37150|36850|38200|39150|38950|39450|42250|42250|42000|42500|42500|42800|42550|41650|42500|42950|44150|42800|41700|41050|41850|41100|42000|41150|42400|40450|39650|41350|40900|40900|39700|38000|38100|36600|37900|37950|37900|40350|40100|39000|39150|38600|37500|37650|37750|36500|36500|37600|36950|37000|37850|38600|38200|39300|39650|40250|40300|40350|39500|38600|37700|37700|36700|34050|32200|31450|31900|33400|33700||33150|33950|35650|36450|35550|35400|35400|34650|33150|34550|33650|34450|34950|34900|35500|34550|35000|35700|37450|37700|36100|37150|38800|38200|38850|||38850|37300|37950|38700|38900|38950|40450|39000|40000|39550|40650|41150|39950|39300|40250|42850|42100|43300|45900|46700||51000|44550|45500|44550|45350|42850|42850|42500|35950|32650|32650|31500|31950|32550|32350|33900|33900|33550|33450|33850|34100|34100|33650|35000|36250|37100|38450|38500|38650|39100|38800|36800|37800|37850|34700|31800|30700|31550|33300|32550|33350|33300|34050|34050|35000|35150|34300|33750|32650|33500|33150|34750|33750|34150|34150|34700|34300|32850|33600|33600|31650|30350|32250|32400|32400|31450|31450|31900|32500|31000|30950|30950|||30950|29450|28350|26450|25450|25850
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15800|15100|15300|14900|14900|15100|15300|15000|15250||15250|15500|15350|15350|15350|14550|14300|14400|14600|14150|14550|14200|14050|14000|14050|13500|13100|13000|12950|12900|12250|12400|12350|12200|12850|12800|12850|12850|13350|13600|14150|13950|14150|14150|13900|13700|12950|13150|14300|14250|14600|14600|14800|15550|16050|16500|16500|16050|16300||16200|16100||15850|15850|15800|15750|15650|15300|15600|15400|15300|15450|15450|15350|15350|14750|15250|15600|15450|16000|15950|15950|15850|16050|15700|15600|15800|15700|15650|15800|16100|15950|16200|16200|16300|16250|16000|15800|15900|15750|15750|16100|16150|16350|16200|16400|16500|16350|16800|16750|16750|16550|16500|16300|16300|15850|16000|15900|16100|16450|16050|16100|16100|16250|16550|15950|15800||15700|14950|14550|14900|14800|15150|15150|15000|14900|14450|14700|15000|15350|15350|15200|15450|15100|15100||||14700|14300|15100|15300|15450|16300|16600|15950|16200|16700|17350|17350|16950|16800|17050|16850|16350|16850|17050|16850||16000|16100|15650|15900|15550|15500|15500|15350|15350|15550|15300|15300|15600|15450|15750|15600|14750|14800|14750|14900|14500|14300|14100|14700|15150|15600|15800|15850|16100|16250|16000|15800|15650|15750|15650|15000|15350|16100|16000|15950|16100|16050|16400|16150|16400|17100|16250|16550|16650|16600|16800|16800|17500|17550|17350|17200|16800|16750|16800|16800|16700|16200|17100|17450|17450|17500|17650|18200|18650|18500|19000|19200|||19200|18850|18800|18200|17900|18400
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41800|43550|43000|42800|42000|41900|42000|41450|41950|41800|41800|41650|41650|39950|39600|38800|38300|38550|38550|38900|38250|37750|37700|36800|36400|36550|36550|37300|37200|37400|36900|37550|37700|38250|38250|38300|38900|37400|38450|38050|38750|38400|39250|37550|37050|35300|33550|33900|35050|35950|35900|35150|35100|35600|35550|37000|37050|37400|37250|37350|37350|37200||37550|37300|37650|36750|36700|36800|36900|37500|35450|36200|36950|36800|36800|36200|37350|38400|38850|39450|39400|39400|38700|38100|38100|37800|37100|37400|37150|37800|38800|38000|38550|40550|40350|41000|41450|41250|41300|42400|42250|42150|41700|42350|41450|41800|41550|41850|43100|42200|42450|42050|41950|41000|42200|42100|42750|42400|43600|44350|39650||39200|39200|40050|39700|37150||37000|35700|35400|35700|34900|35450|35450|33700|33700|32250|34000|35100|35200|35150|35050|34850|34350|33850||||32450|33000|33600|32500|33400|34250|34200|34250|34400|35050|35850|35400|36150|35850|36300|36100|36050|36800|37600|38500||38550|38600|39100|38150|38250|38000|39600|39700|40200|39950|39500|39500|39700|39650|39950|40050|40500|40200|40050|39950|39000|39250|38700|39600|41400|41750|41700|41650|41400|41300|44100|45250|44700|44750|44400|42750|43300|44000|43850|43200|44750|41600|43300|42250|41850|42250|43600|43450|44200|42950|42600|40850|42850|43000|41550|40400|40400|37100|38150|38150|40150|40300|41500|40200|40200|38400|38100|38400|38150|38250|38950||||38650|39650|38950|38150|37950|37850
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||62800|62800|62000|61600|64300|65000|65700|65300|69500||67400|67000|66500|67100|69100|69200|68300|68700|66800|68400|69100|68500|70300|69600|70100|70900|70500|72000|68300|67900|68100|68700|62800|60000|59900|61700|60800|58300|57300|56200|56900|56500|60600|58900|59000|57100|56000|56800|58900|58000|59500|59000|60000|62600|63900|66600|67900|68800|68300||70200|69400||69900|68500|66600|66600|66500|65900|65900|64400|63800|63500|63600|72500|71900|72500|78000|78500|78200|80200|80600|80600|82400|85100|86000|84000|81500|81400|82300|84300|85300|85500|85900|86500|83100|86800|84500|83600|83900|83000|84200|86300|87800|87700|86800|83600|84800|81300|79800|82300|81200|80400|80800|78700|78900|78600|77600|75800|77400|85500|83900||80000|80800|84700|86100|86700||85900|84700|87000|88400|89900|90000|89400|87300|81300|81500|80200|81300|83700|79700|76200|75600|75400|73000||||71000|69300|72800|73700|74500|76700|78500|74600|75000|77300|78400|83700|84400|81700|81600|86700|84900|84900|87600|87300||87400|88800|89000|88900|89100|89500|89200|85200|88100|101000|102000|101000|101000|102500|104000|104000|103500|105500|101000|99800|96600|92200|90700|94600|97000|100000|100500|101000|100500|101500|102000|101500|104500|106500|106000|105500|110000|122000|122500|120500|122500|123500|126500|126000|124000|125500|131000|131000|131000|131000|130000|131000|133000|134000|136000|132000|132000|129000|132500|132500|133000|125500|125000|121000|121000|124500|128500|126500|131000|133500|134500|135000|||135000|131000|134000|135500|132500|132000
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27700|27750|27700|27700|27250|26750|25150|24700|25000|24650|24650|22550|21900|21300|20900|20250|20250|20950|20550|20850|20550|19900|19750|19650|19450|19150|19650|19250|19350|18550|17900|18150|17950|18150|18150|18350|17950|17500|18750|18600|19050|19250|19700|19950|19550|19400|18950|19950|21100|21100|22500|23000|23150|23800|24000|24900|24550|24650|23950||24000|23750||23650|23400|23750|23600|23350|22750|22900|23200|22950|22950|23750|23200|23750|23350|23000|23650|24300|25150||24300|24500|24550|24700|24700|24300|24300|24600|24950|24900|24800|25150|23450|23450|23150|21950|21450|21500|21150|20900|21600|21500|21750|21550|21500|21250|21650|22050|22100|22050|22100|22100|21400|21450|20900|21300|21300|21650|21950|21350|20800|20800|22700|21550|21450|20550||20650|20150|20250|20000|19650|19850|19950|19900|20000|19600|19900|20000|20500|20300|19800|20500|20550|20250||||20350|20100|21200|21400|22050|22700|22750|22350|22550|22900|22850|23850|23300|22500|22850|22850|23050|23200|23350|22500||22450|22650|22800|22850|22900|23250|22900|22700|21550|21700|20950|20650|20750|20700|20650|20750|20600|20650|20450|20400|20150|19350|18700|19600|20300|20750|20050|20300|20200|20250|19900|20050|20450|20550|20500|19950|20050|20600|20750|20600|20750|21100|21450|21200|21700|21500|21800|22300|22150|22250|22250|22350|23100|23150|23100|23250|22900|23000|22250|22250|22700|23300|24700|24350|24350|23900|24350|24800|23700|23500|23800|25000|||25000|25400|23850|24000|23200|22750
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||44650|44350|43900|43800|45600|46900|47100|46000|44000||41600|42250|40850|42400|42250|43900|40850|39400|39350|40200|40350|40250|40150|40650|40100|39700|39900|40100|39350|38100|37100|37900|37750|37300|38500|39650|39650|39500|38650|38350|39150|38400|39150|40500|40600|40700|39250|39450|41000|40600|41500|42750|42500|42800|43950|46700|47450|46700|46650||47100|46600|46500|46500|46900|46350|45300|45600|44950|46450|47250|46250|50400|48550|48250|45200|44100|45150|45950|45350|45950||47450|47450|48000|48000|47950|48050|48150|46500|49850|49850|49500|50000|50000|49350|50800|50900|50300|50500|50500|50700|51200|52400|49900|47800|47600|48000|47400|48300|47500|47350|44650|44800|44850|44850|44550|45050|45100|43850|43100|39300||39300|40200|41900|42500|42600||42500|41500|41050|42450|40900|42000|43250|43750|43550|43500|45150|45750|48100|48100|47850|47700|47350|47350||||46500|44000|45350|46450|47450|48050|48850|49350|47900|47250|47600|47750|46700|47100|48400|47300|47750|46050|44600|44150||43650|43800|44200|43350|43300|43450|43950|43650|43850|44750|44150|44000|44000|43800|45250|45400|41200|41850|40200|40500|39750|39250|38750|38400|39450|40800|42050|43600|44050|44000|44300|45650|46700|44950|44500|42300|44550|45350|45200|43550|43800|43550|43500|43650|44650|45650|46100|46000|46050|45850|45250|44150|45500|46200|46200|45850|46400|45400|45800|45800|44400|43400|44950|43000|43000|44150|44300|44000|44800|44700|44800|45150|||45150|45200|45500|45950|44850|42800
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||58000|58300|61300|57600|56100|56900|57900|57400|58000||58800|58700|59000|56600|57500|55300|55200|56400|57100|57800|58000|57700|53600|52700|52900|51100|51000|51400|51400|50800|49800|50600|50400|50600|52100|53200|53000|51800|59100|56000|56600|57600|57700|58000|53100|53000|53000|52000|53100|50600|51200|51700|50700|51100|51100|52500|54200|53700|53700|53300|53300|51500|51200|51200|49050|48700|48450|49200|48800|49000|49550|48200|48100|49850|48850|49500|48850|49700|50600|49650|50200||50600|50000|49950|47850|48800|47150|47550|47600|47700|47700|45650|45800|45950|46000|46150|43750|43650|43700|43200|43050|43700|43950|43550|44300|45150|44150|44500|45250|46900|46950|46850|46850|46000|46550|46500|46050|46750|46000|45700|45150||43900|44300|44700|44250|42950||42950|42650|41150|42200|40250|41450|41850|41850|42000|41600|41800|42300|43750|43950|48950|49100|49600|49150||||48800|46250|48800|49400|51200|52100|53200|52700|53000|54100|55500|57000|54800|54100|55200|54900|54900|55100|55700|55600||55800|56000|57000|56000|56000|55900|55100|53700|53600|54300|55400|53300|53700|54400|53900|54100|54200|54500|54000|54200|54000|52900|52500|53800|55200|56700|57700|57200|58200|57000|58000|57000|58600|59900|60200|59300|60500|61900|60000|59000|59500|59300|60000|58900|58900|61300|63200|62300|62600|62400|62300|63500|64400|63900|64900|64400|63500|63300|63900|63900|64800|63000|65700|66600|66600|66700|66500|68300|68000|67600|68400|67700|||67700|69000|68900|69400|69800|70200
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16600|16600|16750|16500|16400|15900|16050|16100|16350|16350|16350|16200|15700|15650|15600|16150|18700|18800|18600|19050|18500|18650|18100|17700|17600|17550|17450|17400|16900|17100|16300|16500|16150|16100|17600|17700|17550|17300|18300|17650|17350|17750|18700|19150|19200|18650|17900|18750|19900|19900|20600|21100|20600|21250|21250|21900|22150|22150|22350|23200|23200|23150|23300|23300|23450|23200|25600|25600|25300|26650|25950|25600|23950|23700|20400|19250|18100|19050|19000|18750|19750|19800|19800|19650|19050|19100|18900|19250|19050|19000|19550|20500|20600|20500|20550|20700|21150|20850|20750|20300|19750|18850|19100|19650|19100|19000|19750|19650|19600|20000|19000|19400|19050|18700|18550|18400|18400|18100|17050|17850|18350|19100||18500|19700|20300|20200|21150|21100|21100|20550|19100|19850|19450|20200|20550|20450|20450|19250|19800|20650|20950|21250|21200|20900|20650|19200||||19100|19850|20650|21050|21850|22100|23450|23100|24800|24950|24950|24550|24250|21900|22200|22150|22000|22100|23400|22750||23100|22550|22300|21250|21500|20900|20500|20600|20350|20300|20700|20600|20900|21200|21500|22250|22050|21850|22650|23050|22650|23800|23950|24300|25100|25400|24700|23150|23200|23800|24000|24750|24550|24900|24900|21700|20700|21350|20650|19650|20250|20200|19550|19550|19950|19400|20050|20300|20450|20250|20350|20950|22050|22050|21650|22200|21950|20550|20500|20500|20550|21000|20800|20500|20500|21300|20500|20500|22350|19400|19200|18550|||18550|18950|18700|18450|19450|18750
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||75800|75500|73700|74000|75000|77600|79000|78500|80000|79200|79200|78400|74000|77800|79600|77200|78000|78800|78600|79500|80500|79700|79500|78400|78300|78200|79600|78700|77800|79000|76400|74100|74700|73900|77900|77800|77500|75000|77700|75200|78200|80600|83200|87000|86800|84900|82000|82200|87500|86800|89900|91700|91000|94500|94300|100000|101400|100400|100900||105700|104900|106000|106000|106100|104000|103500|107100|105200|110600|109500|109300|110600|111400|108800|110600|108700|112200|103900|103200|105500||109500|109000|107200|111900|111600|112500|117900|117300|121600|122000|119800|118200|112000|113600|115000|115000|111700|111200|114100|114200|113200|114800|108000|106800|108700|111100|109800|108800|107300|106800|104700|103300|101700|99800|98400|94100|91400|91300|93000|96600||92500|96000|100400|101600|101500||99600|100200|97800|101800|101000|102300|103800|102900|104100|100200|100700|104400|106900|103500|100000|101900|106800|105400|105700|||105700|101000|104100|109900|111200|111800|116700|114000|117400|117700|119000|117300|116200|112800|113000|116500|114000|116700|120500|122000||119500|119000|120300|118100|119200|116900|113500|113800|109400|110800|111900|108900|109000|107700|107500|110800|110100|112100|112300|111300|110000|105400|102300|105100|107800|110000|111500|111200|112100|110200|109500|108900|108500|108500|103300|98700|100900|103100|105600|106300|106800|108000|110000|108600|107300|107300|100100|100700|100100|99000|99600|100200|101500|102400|100600|98600|96100|97000|97100|97100|99900|98300|101500||102400|107000|107800|110300|113800|115500|116600||||118700|115000|117300|117100|116800|118200
09218|43427|/equities/samsung-card|KRX300/KOSPI||31700|31800|31500|31450|31600|31600|31550|31850|32050||32050|32050|31450|31550|32000|31850|31700|31600|31600|31750|32050|31300|31500|31250|31100|30700|30850|30550|30350|30500|29750|30000|30150|30450|30300|30500|30250|30450|31750|30800|30850|30500|30950|31400|31450|31300|31200|31100|31550|30900|30750|31150|31250|31800|32000|32850|32750|33100|33500||33850|33850||34050|33700|33850|33550|33550|33400|33400|33450|33250|33300|33350|33200|33250|32800|32900|33300|33100|33450||33450|33200|33400|33450|33400|33150|33300|33300|33050|33300|33300|33150|33000|33200|33400|33250|32750|33050|32600|32700|32850|32450|32650|32200|32300|32150|32100|32000|32000|32250|32050|32100|32000|32050|31800|32100|32000|32000|31950|32100||31700|31850|32250|32700|32200||32150|32000|32150|32250|31950|32200|32350|32300|32400|32300|32600|32200|32350|32650|32050|31750|31550|31250||||30950|29800|30450|30350|30850|31100|30500|30950|30650|30900|31150|31550|31500|31450|31550|31550|31450|31800|31200|31300||31500|31750|34350|34200|34000|34050|34450|34500|34600|34950|34050|34000|33700|34150|34050|34100|33950|33800|33400|33300|32900|32550|32450|33200|33600|33850|34100|33900|33800|33900|33850|34300|34200|34300|34200|33800|33950|34050|34100|34100|34250|34250|34600|34300|34250|34650|35150|35350|35400|35100|35300|34900|35200|35100|34700|34350|34350|34100||34750|34550|34050|34050|34100|34100|33800|33500|33700|33900|33850|33900|33800|||33800|34100|34200|34100|34100|33900
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||29200|29400|28800|29600|31050|31400|31300|32850|31500|31850|31850|32650|32050|34000|32450|33200|31100|30650|26600|27000|27050|27650|27300|27000|27050|27350|27350|28200|27500|27250|26500|26500|26800|26000|26400|26400|25500|23700|24100|21450|22950|23100|23100|22850|23700|22450|20550|21250|22300|22150|23300|23850|25200|26400|26450|28500|28900|28500|29300|30500|30500|30350||30200|29100|29500|28500|28150|27550|30300|29150|27900|29000|28100|28550|28500|26250|28400|27250|28150|30100||31150|30700|31150|32050|31200|31450|31950|30850|32000|33300|33600|33650|32600|32950|33750|33800|33200|33950|34650|34900|35350|36250|35800|35300|35700|36550|36050|34950|36650|36300|36400|36350|36300|37150|37050|36100|35050|34500|36150|36150||34500|34200|36300|37300|35500||34750|34400|33400|34250|34250|35700|34800|34800|36600|33250|34050|34600|35700|36200|35850|35200|36450|36850||||34800|32100|34400|34500|36400|37900|36850|36250|34100|35700|39750|38550|53200|51300|51700|52900|52500|55200|56500|59300||58600|59900|59200|61300|58500|58800|61800|62300|63500|64900|67900|64500|63700|53000|55000|55900|53900|51600|49350|49500|48000|47700|47100|50500|55000|55200|57400|56200|58500|57500|56400|56100|59200|56900|56200|55500|59700|61100|63200|66300|62900|65300|64300|61100|56500|59000|59300|59800|57900|58900|58500|59000|60500|55500|54500|54800|52600|52900|54200|54200|54900|53200|57300|58800|58800|61300|60300|61100|63000|64100|65300|65300|||65300|67000|68200|68200|64800|59900
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||54800|56000|53000|53400|54800|55000|54900|56700|56900||55700|55100|53300|55400|55900|58300|57300|56500|55800|56600|57400|57000|57200|56800|56900|56700|56300|56700|56100|56300|55600|57200|57500|57300|60200|60800|61600|60800|62800|62600|63100|64500|65200|65400|65100|62700|61200|62800|65000|61900|62300|70100|71200|71200|71000|75200|76200|75500|72600||74000|73300||72900|70400|69400|67700|68000|68600|68700|67300|67300|69000|69000|68000|67700|65900|67500|67500|67200|68900|68800|68800|70400|71800|78600|79700|78500|80200|78600|80700|81000|80100|80300|78000|79000|81900|79500|77900|77400|80000|78100|80800|81800|83400|81700|85200|84700|84500|84700|84300|83800|88800|88300|88100|88900|88900|88800|87800|86800|89900|85100||80900|81000|79000|77100|73000||73000|73100|71800|73200|71800|74300|74000|72700|72700|70500|71000|72500|74300|77300|74100|75100|75400|74000||||72300|69800|73800|74400|76500|78400|80000|81000|82600|84100|84900|86700|88200|88600|86600|89000|87000|90300|91600|93300||92600|96000|95100|98000|97700|98500|98600|100000|99300|103000|98300|92400|92300|91600|93600|90900|90700|91000|90900|90400|87900|89200|86300|86300|89000|91100|93400|91000|85000|85400|84800|88000|86800|88000|85900|83500|83500|89000|90600|89600|92600|95100|96000|99700|101500|101500|101500|108000|116500|112000|111000|114000|110000|109500|111500|105500|105000|101000|102500|102500|106500|105000|111500|114000|114000|120000|118500|119000|120500|119500|123000|123000|||123000|121500|121000|119000|114500|117000
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||6570|5700|5690|5580|5650|5700|5800|5770|5890||5890|5840|5760|5840|5560|5550|5520|5680|5820|5670|5570|5360|5360|5360|5330|5400|5280|5250|5260|5170|5080|5180|5080|5170|5330|5320|5220|5170|5370|5190|5310|5440|5300|5290|5230|4995|4820|5030|5280|5240|5580|5720|5770|6070|6120|6490|6700|6590|6750|6900|6900|6460|6400|6400|6350|6280|6240|6350|6210|6390|6210|6060|6140|6250|6270|6320|6200|6390|6580|6540|6740|6670|6670|6760|6590|6590|6600|6150|6170|6270|6450|6480|6440|6500|6400|6450|6320|6260|6100|6200|6260|6240|6390|6510|6580|6530|6640|6600|6630|6700|6720|6760|6830|6810|6770|6890|6690|6640|6580|6840|7000|6870|6800|6800|6930|7030|6970|6910|6760|6760|6600|6470|6660|6540|6720|6790|6560|6550|6310|6330|6450|6530|6520|6400|6320|6220|6060||||5870|5800|6010|6030|6260|6340|6520|6230|6210|6470|6710|6880|6900|6880|7000|7010|6980|7280|7160|6990||7080|7100|6770|6830|6990|7110|7130|7280|7230|7490|7290|7260|7310|7360|7360|7230|7070|7010|7070|7470|7580|7470|7410|7440|7530|7600|7790|7670|7970|7940|8000|8060|8100|8220|8130|8130|8150|8330|8070|8100|8320|8470|7960|7843.5|8154.1001|8037.7002|8231.7998|7237.7998|||||||||||||7198.8999|6725.2002|7175.6001|9150|7105.7998|7424.2002|7338.7002|7494|7587.2002|7587.2002|7758.1001|10150|||7882.2998|7960|8076.5|8037.7002|8076.5|8581.2998
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||6940|6930|6870|6860|6940|6970|7030|7030|7050||7020|6950|6850|6850|6850|6900|6870|6680|6750|6770|6670|6600|6730|6480|6420|6390|6290|6290|6300|6290|6210|6160|6220|6280|6470|6520|6430|6500|6790|6770|6820|6900|6960|7160|7110|6890|6700|6930|6980|6960|7240|7440|7390|7520|7580|7720|7800|7800|7770|7800|7800|7800|7810|7810|7800|7780|7720|7780|7680|7780|7790|7870|7760|7790|7780|7690|7580|7800|7950|8010|8140|8150|8150|8190|8240|8290|8260|8210|8310|8300|8260|8250|8200|8220|8220|8210|8080|8080|8060|8110|8120|8160|8050|8160|8330|8150|8230|8120|8350|8180|8110|8110|8110|8160|8170|8170|8110|8130|8020|8090|8230|8120|7860|7860|7960|7820|7770|7710||7580|7570|7530|7640|7610|7670|7650|7690|7690|7620|7750|7650|7810|7770|7770|7780|7800|7770||||7630|7570|7750|7660|7770|7860|7870|7830|7900|7990|8020|8120|7980|8040|8010|8100|8110|8250|7900|7690||7710|7720|7890|7890|7890|7820|7810|7830|7840|7930|7810|7770|7800|7890|7880|7850|7850|7800|7780|7700|7610|7580|7500|7600|7700|7760|7750|7800|7890|7780|7780|7760|7870|7890|7890|7870|7980|8060|8150|8070|8030|7970|8030|8090|7850|7730|7680|7660|7630|7650|7660|7710|7700|7700|7770|7680|7450|7460||7640|7790|7780|7840|7860|7860|7960|8010|8190|8280|8250|8330|8350|||8350|8460|8480|8530|8520|8590
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||75300|75700|74700|73700|75500|76300|76000|75800|76200||76200|76100|74700|74600|74300|74200|73600|73800|74400|75800|76700|75400|74600|75200|74900|74100|74600|74700|74100|73900|72000|73200|73600|73800|75700|76500|76300|77000|79100|79000|80000|80400|80800|81500|80200|78900|77600|79300|80700|80200|82200|82700|83400|85300|83000|85200|85600|85300|84400||84800|84900||84300|85200|84000|83200|83000|82100|82200|82200|81600|82600|83000|82300|82500|80800|81400|81600|82200|83300|83400|83400|83400|83000|83400|82800|82800|84400|85000|85900|85400|84000|83700|83600|83400|83300|82300|81800|83300|83300|83600|84500|85200|85700|85500|85900|85300|85700|86100|85000|84800|85100|84100|84300|84500|84400|84400|83300|83700|84000|84400||83100|84300|86500|86100|84800||85000|85500|83500|82700|81800|83300|83300|81200|82100|80900|80300|81100|81800|82200|81400|81200|82000|80300||||81400|79100|81500|82400|84800|87500|88000|86900|87300|89900|90700|91600|91900|90800|92000|92300|91200|93500|92600|93000||94700|96900|104000|102000|103000|100000|100000|99700|100000|101000|100500|100000|100000|100500|100500|100000|100500|102000|100500|100000|94900|92300|90500|94200|95000|97900|97300|97000|97100|96400|95800|96100|98100|99100|99000|96500|97000|98800|99500|99200|99700|100000|101000|102000|103000|104000|105000|106500|105500|106000|105500|105500|108000|108000|108000|108000|107500|104500||108500|111000|109500|111500|112500|112500|116500|118000|118500|119000|122500|122000|123000|||123000|124500|122500|123500|121500|123000
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||87000|86900|85800|86600|88600|89100|89200|90300|91700||91700|91500|90500|91900|91000|91400|90500|88700|88400|89600|90100|89400|89500|89500|90500|89800|90900|92000|90100|89000|88600|88500|90300|92200|89300|88800|90000|86200|88100|87600|87000|87500|86600|88000|86000|86300|84500|86300|87600|84900|86000|86300|85200|89000|88600|89900|90900|91300|90400||92700|92000||92800|93300|91700|91500|92800|90900|92300|90400|88900|89400|90900|91200|91900|91100|92000|92600|94300|96200|96500|96500|98200|97900|99000|98300|96100|97000|96200|96800|97800|97600|98000|96900|96600|96500|95500|94700|96700|95300|94500|96000|97000|97200|96900|98400|98400|98400|98300|98700|99200|99000|99000|98900|100000|99100|98200|96800|96900|98600|98600||96600|96400|98000|98600|97300||96100|96200|94300|95800|96100|97000|95200|94400|94500|92500|95300|94000|96000|95800|95600|95200|95400|96300||||92300|88600|91800|92400|95900|96100|97000|95200|96300|98600|100500|102500|105000|103000|103000|104000|103500|106500|109000|109500||111000|113000|115238|114286|110476|110476|110000|109524|110952|113333|113333|111429|110000|109048|110476|110952|108095|109048|106190|107619|105238|101905|101429|105714|106190|106667|106667|107619|110000|108571|108571|109524|112381|111905|108095|107619|108571|111905|110952|112857|114286|117619|116190|115238|111905|111429|113333|114286|112381|112381|112381|114286|114762|114286|114762|114286|110476|109524|119000|113333|110952|105714|109048|125000|119048|114762|111429|113333|114762|115714|116667|124000|||118095|116667|118571|119048|119048|120476
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||97800|99500|98200|96800|99000|102300|104100|105200|109800|110000|110000|114000|112200|115500|110800|113700|106000|99900|97400|98200|90300|90000|90500|90300|90500|90600|91400|93500|94200|93600|93300|92900|94800|94400|96000|95100|96700|92700|92500|91800|87100|89900|89900|92400|93800|93300|88500|90000|92900|87700|87700|89100|89500|92500|92600|98600|100800|100600|99900||103000|104000||103800|102200|101400|100700|100000|96200|98000|94200|92500|93100|94900|93000|92900|91300|94900|92700|93100|97000|101400|101400|103800|103100|98100|98100|94500|95800|92400|95000|96400|97000|96700|95400|96200|95500|95400|92300|92600|95400|94700|96300|97900|97700|97400|96800|104300|105200|103800|105900|107000|108400|109200|107900|111700|111300|100300|97000|94000|99600|100500||98800|98000|100200|103800|102400|99500|99500|99000|94300|98800|96500|99000|98100|97300|97600|92700|94500|93900|101300|101700|104400|104200|106400|107700||||105500|103000|109400|110300|115000|119900|125600|120500|121800|125200|127300|127800|131600|124300|124300|126500|123600|130800|130200|139700||139200|142700|144500|137900|137900|139200|136100|137000|141000|134500|135700|131900|128900|126500|128700|130600|128000|124500|131700|128000|122000|126600|125400|115500|114900|115700|99100|90100|93900|90900|84700|86000|87000|88700|86500|85000|85600|86500|88000|89600|93200|94100|91000|92200|87500|87200|85000|86500|85000|85000|84100|86400|87000|83600|87000|88300|83400|83400||85600|88700|85200|85300|91500|91500|94900|93300|99200|101600|101800|102200|104700|||104700|104000|103800|104200|105300|109200
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||40650|40100|39150|38900|39000|39250|38900|38950|39300||38900|39150|39100|38250|37900|37350|37250|37150|36350|37250|37350|37250|37150|36800|35800|35300|34750|35100|33600|33900|32500|32950|33100|34250|34050|35050|35450|34500|37050|37350|37600|37300|37150|36850|36850|36400|36750|36850|37050|35500|35750|35800|35400|35850|35000|35650|36300|36800|35950||35750|35300|35100|35100|35150|34700|34200|34200|33800|34200|34200|33500|34200|34200|34850|34900|32900|33050|33500|33550|33900||34350|34300|34300|34250|34150|32850|33200|33300|34000|34100|33700|33350|33150|32950|32950|32750|32250|32500|32550|32750|33650|33600|33500|32600|32400|32750|32650|32450|32050|32100|31550|31450|31400|31100|30950|31450|30750|31200|31000|30850||28750|29100|29600|29600|29450||29050|28900|28700|29050|28950|29050|29100|28450|28450|28100|28150|28250|28350|28050|27850|28200|28050|27350||||26550|25900|27050|27100|27950|27850|28300|28250|28250|28650|28900|29100|29200|28700|29000|29300|29400|29650|29800|29850||29900|30250|31100|30800|30800|30650|30500|30650|30650|31350|30950|30700|30750|31050|31050|31050|30850|30950|30650|30500|30450|29350|29000|30050|30900|31900|32100|32100|32250|32300|32100|32600|32950|33050|33050|32500|33050|33550|33800|33600|33600|33400|33800|33050|32700|33150|33650|34000|34050|33400|33450|33100|33300|33150|33600|32900|32450|32400||32700|32750|32100|32800||33100|33700|33700|34250|34350|34600|34550|34750|||34750|35000|35400|35350|35100|34800
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15800|16100|15700|15450|15350|15650|15900|16050|16350||16600|16750|16350|16750|16800|16800|16500|16250|16250|16200|16300|16400|16300|15950|15850|15800|15450|15450|15500|15400|15150|15150|15050|14650|15150|15000|15000|14600|15050|14150|14150|14400|14350|14800|14900|14700|13400|14300|15000|14850|15500|15500|15650|16300|16300|17250|17450|17350|17250||17950|17850||17950|17750|17150|17000|17200|16950|17650|17400|17000|17250|17400|17250|17400|16600|17300|17000|17050|18050|18450|18450|18400|18600|18800|18450|18450|18300|18000|18600|18800|18800|18750|18050|18100|18350|18500|18300|17950|18350|18500|18850|19450|19650|18900|19000|18950|18800|18400|18800|18850|18800|18650|18700|19000|19000|18500|18450|18250|18250|18050|17450|17450|17300|17450|17600|17400|17250|17250|17100|16350|16650|16400|16600|16550|16400|16650|15550|15900|16300|16800|17250|16800|17000|17250|17150||||16700|16000|16700|16550|17150|17600|17800|17400|17450|18000|18300|18600|18900|18400|18550|19350|19250|19700|19850|20300||19950|20000|19900|20000|19000|18950|19050|19250|18950|19150|19400|19600|19150|18800|19150|19550|19250|19300|18750|18750|18550|17950|17500|18250|18600|19250|19000|18900|19000|18800|18600|19050|19750|19750|19300|18850|19050|19400|19700|19700|19900|20200|20100|19350|19550|20750|21200|21450|20700|20950|21100|21400|21350|21100|21450|21450|20500|20300|20700|20700|21400|20550|20350||21050|21850|21800|21250|21950|22150|21850|22250|||22250|22200|22400|22450|22350|22800
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||112200|113400|109500|110300|113200|116600|119600|117800|116600||114900|115000|109000|114100|118400|121400|117500|118500|119000|122400|128000|129800|125600|124900|125100|125400|125900|126000|119600|121900|116500|116400|114300|113800|118800|113700|115400|112600|112700|107500|110100|112500|115600|116500|118500|118000|114700|114900|120300|121400|122900|124800|125900|128000|129700|132700|134600|133700|132100|138000|138000|138100||137900|137700|135600|132500|135800|130200|136600|135100|136900|139000|139500|138200|141500|143800|149600|140900|141000|144300||144600|145300|140300|141800|141800|139800|140700|133700|135600|130100|122700|125400|118400|120300|124900|126200|121900|120900|125100|124800|124600|127700|128000|130800|130900|130200|129900|126500|127800|127800|124300|123300|126400|124300|121500|118500|116200|115700|116600|116800|111500|111500|113300|116600|119800|118900||117600|118000|113400|116400|113600|117700|120000|120400|121700|116300|116400|119800|123500|125200|119500|121600|126000|126800||||127400|126000|129200|130300|129600|128400|140000|137800|141900|141900|138500|137100|137400|132500|135500|142800|143200|146700|152500|152600||148500|149100|152900|149000|146500|148600|144500|144000|139000|139600|142100|141000|138000|141500|141500|145000|146000|147000|147400|149100|152400|151000|144500|134500|136000|131600|134400|138600|142000|140000|122400|123100|129700|131000|128100|123000|120500|125000|125000|124600|128800|124000|124700|124600|125000|125700|123200|125000|122100|120800|118500|120300|122800|119300|120000|119400|115700|120000||114200|116300|113200|113600||115400|115900|115500|119500|122400|127100|126500|143000|||143000|135400|132600|121400|123600|127000
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||303500|307000|311500|293500|301000|300000|296500|290500|299500||294000|298000|297000|298500|294000|280000|279500|281500|281000|273500|279500|278500|281500|281500|281000|277000|277500|277500|283000|279000|280500|280500|283000|281500|282500|283000|286000|288000|291500|286500|285000|267500|272000|274500|274500|270000|272500|264500|264500|266500|270000|266500|266500|267500|268000|275500|274000|276500|276500||278500|278000|276000|276000|276500|276000|274500|274500|275000|277500|279500|274500|274000|277500|298000|303000|300000|302000|304000|299000|301500||301500|300000|306000|303500|309500|312500|314000|316000|314500|318500|319000|313000|312000|308500|316000|315000|314500|319500|313000|317000|306500|309500|306500|298500|299500|303000|298000|294500|295000|298500|296000|295500|298500|294500|297500|287000|281000|285000|290500|290500||289500|289000|309000|308000|308000|307000|307000|312500|325500|327000|325000|330500|329500|332000|332000|327000|335500|334500|339000|341500|339000|341500|341000|324500||||323000|315000|323000|324000|327000|308500|312000|310500|311500|314500|315000|319000|321500|316500|323000|322000|317500|309500|311500|316000||318500|321000|320000|318500|315500|314500|312500|316500|315000|316500|313000|312000|313000|303500|291000|291500|291000|294500|288500|286000|286000|279500|273500|284500|286500|292000|292500|292000|288500|285500|284000|285000|290000|283500|280500|280500|278000|280500|279500|277500|281000|282000|284000|286000|283500|284000|288500|290000|291000|291500|288500|289500|291000|292000|292000|292000|287500|287500|292500|292500|284000|281000|290000|281500|281500|282500|279500|282500|287000|289500|289000|290000|||290000|293000|294000|291500|290500|293000
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||24000|24350|24150|24750|24800|25500|25650|26300|26850||27600|28250|27600|28600|28950|30150|29700|27300|27000|27550|28350|27900|27600|27300|27250|27350|27800|28000|28600|28100|28000|27750|28450|28050|28300|28150|28200|27550|27500|26300|26900|27750|26200|25500|25400|25050|23800|24300|24450|24900|24750|25000|24750|26050|26100|27550|27850|28100|27600|28850|28850|28850||29350|29650|28100|28400|29100|28900|29300|28000|25500|25750|24950|25100|25350|25000|25350|24850|25200|25650||26150|26900|27000|27250|26800|26550|26350|25200|25750|26250|27000|26900|26100|26100|26350|26200|25350|26150|27200|26500|26950|27500|27750|27400|28050|28300|28400|28050|28850|28450|28450|28900|28950|29600|30750|30450|29750|29200|30350|30550||28850|28900|29800|31000|29850||29850|30300|29150|29850|29650|30450|31000|31050|31700|29100|30150|30100|31200|32400|32400|31950|33200|33450||||32400|31200|33250|32100|33800|34000|34500|33200|33300|34000|33400|33300|34550|33100|32450|33250|32600|33050|34050|34400||36600|38100|37800|37650|36000|36950|37900|37650|38250|37200|37700|37750|38100|35800|36750|36200|32250|31700|30650|29600|28800|27600|26750|28000|28800|28650|29600|29700|29950|29900|29550|29950|30900|31650|30000|29800|30000|31100|32050|32600|31750|31450|31350|30050|29950|30650|31050|31550|30950|31150|31100|31400|31650|31600|31200|31050|29000|29050|30350|30350|30400|30100|30700|31200|31200|32800|32850|33400|33850|34700|35850|36750|||36750|38750|38550|36150|36300|35550
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12400|12600|12150|12300|12300|12700|12950|12900|13200|13350|13350|13150|13550|15250|13700|14050|14150|13450|12850|12950|13350|13250|13000|12950|13200|13150|13400|13250|13350|13000|12900|13050|12650|12450|12650|12850|13050|12950|12750|12350|12300|12500|12900|13100|13100|13250|12300|12800|13150|12350|12800|13350|13500|13800|14000|14900|15000|15950|15650|16200|16200|16250||16150|16050|16000|16050|15950|15550|16400|16100|16100|16250|16350|16450|16950|16450|17900|18100|18400|18900|19950|19950|20400|20500|21050|20700|20750|21450|21700|22850|24000|24200|24400|24150|24300|24050|24500|23950|24500|24900|24650|25800|27000|26500|26650|26750|26700|26400|25050|25550|24700|25300|24300|24350|24900|24600|24300|23500|23550|23900|24500||23800|23950|24050|24500|24100|23550|23550|24000|23450|23950|23650|24500|24400|24200|24600|23500|23650|23900|24500|25200|24550|24550|25100|24500||||23950|23750|24300|24450|24950|26250|26650|25000|25350|26050|26300|26700|26900|26050|26750|27950|27800|29300|29350|29850||30350|31300|32812.5|31651.8008|30401.8008|29955.4004|29866.0996|29732.0996|28482.0996|29375|30044.5996|29151.8008|29642.9004|29821.4004|29375|30491.0996|29642.9004|30401.8008|29017.9004|29508.9004|29508.9004|29419.5996|29776.8008|30758.9004|31562.5|32857.1016|34226.1992|33035.6992|33511.8984|35714.3008|35119.1016|35238.1016|35119.1016|35476.1992|36011.8984|38154.8008|34166.6992|34404.8008|34404.8008|34523.8008|34702.3984|34821.3984|34881|34761.8984|34047.6016|33154.8008|33452.3984|33809.5|33511.8984|33690.5|33631|33095.1992|32381|32738.0996|32916.6992|32083.3008|30892.9004|31190.5||31607.1992|31964.3008|31011.9004|30892.9004|53200|31666.6992|30952.4004|29375|29434.5|31250|30833.3008|30059.5|51500|||30654.8008|28065.5|27886.9004|27916.6992|27053.5996|27559.5
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||68600|66500|66400|66800|66200|67100|67100|67300|69200||70200|68000|66800|67400|66500|66700|67000|67000|69100|68500|65000|63300|64000|63900|65200|65000|65800|66800|66700|66700|64800|65900|65800|64500|66500|67300|65600|64700|69900|70100|71300|70900|69300|70300|65900|64200|61700|64900|68800|66300|67100|65700|67500|69000|69700|70800|66900|67000|67800|69200|69200|68000|70200|70200|69400|66700|61100|60500|60400|61100|62400|62400|62500|63400|62700|63500|62600|62900|63000|63200|64600||63600|65400|62200|61900|62000|58700|58900|58800|60200|59700|59300|59000|58800|58900|59700|59200|59100|59600|59700|60200|61200|61400|61600|61600|61200|59400|60000|59800|58600|59300|60000|59800|59700|59400|59600|59900|58600|59300|59200|59000||57100|57400|60700|61200|59900||60400|59400|59700|60400|60100|61500|61400|57600|56600|55700|56800|58000|59700|60700|59600|58600|57500|56600||||55900|54200|57000|57100|58700|60400|62900|63000|62400|64600|64500|65600|66900|65800|66100|66200|64900|64600|63800|61400||60900|61600|63000|63000|63900|63700|63500|62800|63300|64500|62200|62100|62500|63100|63500|63300|62300|63400|63100|61800|61300|59000|56000|58300|59400|60300|61100|61400|61600|61400|61500|60900|63800|64800|64300|63600|64200|65300|65100|63900|65300|66400|68000|67200|65700|66700|68100|68700|68100|68000|68100|68200|69100|69000|69700|69200|69100|69300||69900|70600|69000|71600|74000|74000|75900|73600|76300|70700|70500|70900|72200|||72200|73500|71300|71500|70700|71200
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22850|23800|23600|23350|23950|24150|24650|24950|25650||25000|25950|25250|25300|24450|23850|22300|21650|21400|21750|22200|22400|22300|21950|22200|23500|24100|25100|24850|24750|25000|25350|25050|25650|25600|25500|25450|25150|24650|23100|23700|25200|25050|25950|26800|26800|25200|24150|24700|24400|24150|23300|23550|23550|22800|24550|24400|23950|23950|24200|24200|24450|24200|24200|24000|22800|23150|23050|22750|23300|22750|21550|22050|21550|21450|21150|20500|21750|20550|23550|23500|24150|24150|24650|25450|25350|24100|24550|24650|23500|24150|24400|25400|25150|25000|25250|26000|25900|24600|24400|25900|26000|25850|25900|26550|25950|25900|26100|27000|25750|26600|27450|27300|28300|28000|28850|29250|27900|28350|27550|28300|27550|27250|27250|27600|29450|30050|25400|26350|26350|26250|25000|26050|25250|25900|26250|25150|25950|25600|24350|24350|26500|27000|26250|26550|26500|28350||||28050|27650|28850|31300|30400|33050|32550|32100|30300|30400|30400|27200|26150|20150|20050|20450|20200|20750|21650|22650||22100|22050|22350|22300|21300|20900|21150|21400|21500|22000|23600|23650|23750|21800|22600|24300|24000|23150|22950|20250|19950|19400|19050|20200|21400|20400|20750|20650|21150|21300|21350|20900|21250|22100|21600|21450|21900|22700|24050|24050|23800|23650|23600|22050|21350|25000|23050|21900|21700|21400|21350|21150|20500|18950|19000|19000|18550|18300||18450|18950|18050|18700||19300|19100|18400|18700|19500|19800|20200||||19500|19400|19600|19350|19150|20000
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||118500|119500|119000|119000|119500|118000|120500|128500|136500|130000|130000|126500|126000|129500|129000|130000|130000|128000|123500|124000|125500|126500|126000|127500|127500|124500|122500|121000|123500|124000|122500|123000|119500|117000|115500|113500|114500|112500|117000|116000|117000|112500|113500|116000|113500|104500|101500|105500|112000|110000|113000|113000|111500|115000|116000|124000|124500|124500|127000|131500|131500|132500|134000|134000|134500|132500|131500|133500|130000|132500|129000|130000|128000|128000|130500|131000|127500|130500|127000|126000|134500||135500|138000|139000|135000|137000|138000|135000|131000|135000|133500|135000|135500|135000|132000|129500|130500|123000|126000|128000|128000|127000|126000|127000|125000|120500|119500|118000|116500|118000|117000|119000|119500|119000|121500|120000|118500|117000|117000|120500|123000||120000|118500|115000|114000|108000||107500|108000|105000|110000|108500|112000|113000|113500|112000|109500|110000|114500|122000|121500|121500|125000|128000|131500||||130000|124000|123500|128000|132500|136500|140500|140500|140500|137000|136500|128500|131000|129500|135000|139500|133500|143500|142000|137000||138000|140000|136500|137500|135500|134000|129500|129500|131000|132500|130000|130000|126000|124000|119000|117500|116500|114000|116000|117000|113000|114000|112000|116000|110500|114000|114000|115000|115000|115000|107500|112500|113500|117000|114000|112500|111500|114500|118500|119000|121000|115500|116000|116500|116500|118000|119000|121500|121500|123000|120000|120500|115000|116000|112500|113500|112500|109500|111000|111000|100500|93300|95200||96200|98500|99500|101500|104000|105500|107000||||108000|109000|107500|109000|107500|109000
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||85400|86700|85500|85200|82800|83600|84300|82000|82400||83100|81700|79400|77600|73100|71400|70800|71100|69800|70700|69900|68600|67400|67200|65500|66400|66400|65400|65100|65200|63500|64500|65200|66000|67900|68100|69400|63900|68100|67900|69700|70000|71200|70400|68200|63600|61400|63300|67100|66700|70100|70500|72300|74600|75800|82400|83100|83400|83600|86200|86200|83600||84700|84000|80400|80100|80400|79900|80400|79700|77300|78600|82600|82500|82100|80400|85800|84900|86300|87900||90200|89600|87700|89800|89100|87400|88700|89500|95500|98000|96700|96000|96600|96500|98000|98300|98200|98800|98600|99000|100000|101000|105500|102500|104000|104000|104000|107500|107500|111000|117000|116000|116000|118000|116500|119000|119000|127500|126500|114500|114000|114000|120000|126000|120500|111500||113500|105000|95600|103500|95300|94200|96500|88200|87600|85800|86300|90900|93800|96200|95700|96200|100500|102000||||96600|92600|96500|94900|99900|104000|106500|106000|105500|106500|112500|112000|116000|111000|115000|113500|113500|123000|121000|123000||118000|117000|119500|116000|117500|115000|118000|118500|123500|120500|114500|113500|113000|115500|118500|118000|114500|114500|115000|108500|110000|112000|108500|110500|120500|123500|127000|127500|126000|133000|142500|145500|138000|137500|138500|131500|135000|140000|132500|133500|125500|110000|107000|103000|103000|102500|108500|109000|106000|96400|98000|95600|97800|98600|99200|98200|95500|89300|88800|88800|90100|88900|93500||93000|99600|98000|102000|98100|97000|100500|100000|||100000|102000|96600|94500|90000|90800
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15950|16550|16400|15600|16250|17400|20250|17850|18000||18150|18450|17800|18450|18350|18350|18000|17950|17650|17350|18200|18350|18350|18000|18400|18550|18900|19000|19150|19400|18650|19000|19200|18700|19200|19650|19200|19250|19300|18700|19900|20800|21250|22100|25950|25450|24650|24550|24850|23350|23350|22000|22150|22200|21350|22550|22950|21900|21800||23050|22250|22250|22250|22200|22100|22100|22800|21450|21700|21100|20300|20800|21250|21200|21300|20250|21200|20800|20250|20000||20200|20500|20500|21050|20200|19900|20150|20000|19700|20100|20500|20600|20050|20350|20150|20850|20450|19800|20100|19800|19950|20650|20900|20850|21350|21300|21700|21600|22850|23600|23200|24200|24200|25900|25650|25400|24050|23650|23650|23000|21700|21700|20050|20300|20450|20000||20100|20000|18500|18700|18400|19000|19150|19000|19400|18550|18250|18700|19250|19600|19250|19600|20300|20950|20350|||20350|19200|20150|20150|20700|21200|21450|21300|21400|21900|21350|21250|21650|20800|21000|21550|21400|21800|22350|22300||22700|22350|23590.9004|23863.5996|23136.4004|23590.9004|23454.5|23090.9004|23500|24000|24090.9004|23954.5|23954.5|22136.4004|22454.5|22636.4004|22227.3008|22090.9004|21454.5|22045.5|21818.1992|21818.1992|22363.5996|21181.8008|21590.9004|21272.6992|20454.5|20409.0996|20636.4004|20545.5|20727.3008|20772.6992|21045.5|21454.5|20954.5|20863.5996|21136.4004|21772.6992|22045.5|22000|22181.8008|22454.5|22863.5996|22090.9004|21636.4004|22318.1992|22318.1992|23181.8008|22318.1992|22045.5|21545.5|21818.1992|21863.5996|21681.8008|21909.0996|22454.5|21136.4004|21045.5||21272.6992|21863.5996|21227.3008|21727.3008|23700|21545.5|21954.5|21772.6992|21363.5996|22500|23136.4004|23045.5|24850|||22590.9004|23045.5|23272.6992|23090.9004|22590.9004|22863.5996
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42250|40800|39900|38950|37400|37050|35500|35300|35150|35450|35450|34000|33500|33200|32850|32600|32050|33200|33350|33200|32800|31700|31750|31450|30950|31000|30650|30650|30600|30050|28800|28850|28800|28850|29350|29600|29050|28650|31900|31650|32600|32550|34050|34250|33000|32700|32750|34450|35650|35950|36800|38850|38600|39750|40050|41150|41050|40500|40300||39000|38400|38050|38050|38000|39200|38500|37900|37550|37550|37800|37500|38250|38850|38300|37850|37900|37350|37250|39250|40050|38900|38900|39600|38450|38450|39350|37550|38300|38300|37900|37100|38450|38450|36800|37000|36850|35000|35650|35400|34200|33950|35300|34300|34300|34800|34450|33650|33900|34250|33800|34300|34150|33650|31350|30800|30150|30200|30050|31250|30750|30300|31250|31250|33300|31650|29800|28050|29550|29550|28850|27450|27950|28150|27200|27300|27050|27100|26700|27450|27750|28250|27950|26900|27150|26800|25650||||24300|22600|23950|23750|24600|25650|25400|25350|25350|25550|26000|26600|26200|26000|25700|26100|26000|26350|27000|26400||26450|26450|27600|26850|27250|26150|25950|25700|26100|26400|25650|25250|25400|25400|25000|24700|24800|24800|24600|24500|24250|23800|23150|23800|24450|25500|26000|25550|25750|25450|25450|25350|26900|27050|26900|27100|26050|26700|27100|26400|26300|26750|26900|26600|27150|27200|28400|28150|28550|28300|28900|29000|30150|30700|30200|30400|30300|31300|29400|29400|31250|35150|36900||34600|34600|33100|32400|29050|28950|29250|29700|||29700|30800|30250|30200|30750|27850
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16250|16400|16050|16100|16750|16200|16250|16650|16850||16950|17100|16650|16750|16650|16800|16250|15750|15850|16000|16350|16350|16300|16250|16600|16650|16600|17000|17050|17100|17150|17250|17850|17400|17650|17000|16900|16900|17050|16800|15950|16500|16500|16300|16350|16500|15100|15600|15800|15150|15750|15650|15550|16300|16650|17700|17800|17850|18000|18050|18050|17650||17300|17550|17550|17150|17050|16950|17150|16100|15650|16000|15950|16300|16500|16500|16900|16800|16950|17350||17750|18150|18450|18500|18350|18450|18400|18300|18900|18650|18450|18400|18350|18300|18650|18500|18300|18600|18800|18800|19600|19750|19700|19450|19900|20200|19950|19800|19650|19500|19550|19500|19150|19650|19200|18550|18300|18050|19100|18700|18400|18400|18750|18950|19350|18750||18700|18900|17800|18450|18400|18500|18450|18100|18350|17550|17650|17750|18250|18250|18200|18600|18200|18250||||17500|17050|17800|17900|18600|18850|19000|18650|18700|19150|19650|19800|20050|19800|19850|20100|19750|20500|21200|21550||21050|21350|21150|21500|20700|20650|20750|20800|20950|21100|21250|21450|20400|20550|20800|20750|20700|20350|19750|19950|19450|19300|19100|19850|20200|20150|20250|20050|20600|19950|19950|20250|20850|20950|20000|19550|20300|20700|20650|20950|21150|21200|21150|21100|20400|20900|20900|21000|20800|20750|20350|20700|20800|20650|20650|20700|19800|19500|19900|19900|19800|18700|19700||20700|21200|21250|21600|22000|22250|22700|23050|||23050|23500|23300|23050|22900|23500
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3580|3570|3605|3750|3895|4070|4535|4400|3383.3|21200|3533.3|3500|3441.7|3575|3616.7|3708.3|3533.3|3558.3|3741.7|3800|3683.3|4041.7|4358.2998|3358.3|3391.7|3233.3|3291.7|3500|3400|3741.7|3375|3350|3050|3033.3|3058.3|2833.3|2791.7|2683.3|2600|2516.7|2566.7|2675|2683.3|2716.7|2800|2683.3|2550|2741.7|2858.3|2841.7|2925|3000|3116.7|3133.3|3200|3483.3|3333.3|3233.3|3208.3||3350|3408.3|21100|3516.7|3541.7|3508.3|3525|3516.7|3725|3825|3783.3|3550|3550|3358.3|3375|3375|3191.7|3408.3|3300|3475|3516.7|22350|3725|3616.7|3650|3741.7|3725|3666.7|3683.3|3608.3|3733.3|3908.3|3908.3|3891.7|3858.3|3883.3|4033.3|4125|4025|4025|4125|4275|4291.7002|4333.2998|4400|4766.7002|4891.7002|5000|4950|4766.7002|4816.7002|4883.2998|4858.2998|4883.2998|4991.7002|5208.2998|5350|5233.2998|4983.2998|4966.7002|5283.2998|5433.2998||5358.2998|5366.7002|5533.2998|5666.7002|5575|32800|5466.7002|5233.2998|5141.7002|5291.7002|5108.2998|5416.7002|5408.2998|5491.7002|6508.2998|6275|6466.7002|6641.7002|6866.7002|7100|7225|7208.2998|7208.2998|7583.2998||||7758.2998|7191.7002|7675|7658.2998|8025|8283.2998|8291.7002|8083.2998|8225|8325|8083.2998|8483.4004|8800|8750|8433.4004|9133.4004|9083.4004|9016.7002|9233.4004|9300||9150|9550|9766.7002|9633.4004|9033.4004|9066.7002|9316.7002|9483.4004|9816.7002|10100|10100|10116.7002|10083.4004|9700|9966.7002|10100|10016.7002|9833.4004|9650|9716.7002|9633.4004|9416.7002|8933.4004|9250|9583.4004|9483.4004|9250|9016.7002|9683.4004|9616.7002|9550|9816.7002|9966.7002|10100|9833.4004|9616.7002|9916.7002|10383.4004|10600|11416.7002|11400|11400|11566.7002|11433.4004|11150|11533.4004|11966.7002|12033.4004|11433.4004|9323.7002|10317.5|10212.9004|11337.5|10814.4004|10474.4004|9859.7998|9258.2998|9206||9637.5|9376|9219.0996|8722.2002|70900|9271.4004|9506.7998|9546|9676.7998|10343.7002|10539.7998|10775.2002|76700|||10029.7998|10892.9004|11180.5996|11585.9004|11102.0996|11115.2002
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||45600|45550|45000|45200|46400|47500|47350|48150|48550||47900|47800|47150|48400|47000|49850|49350|47100|47000|47700|47400|47200|47100|46900|47650|47500|47350|47650|46900|47250|45000|48200|49800|48200|49550|50200|50300|48900|48900|47950|47800|48800|50100|52500|51000|50300|48500|49100|53900|51900|54800|53400|52200|55000|57000|60900|61700|59100|58600||60200|59500||59800|61200|61800|59600|61600|59300|59700|58700|58000|60900|62800|62000|63000|60800|63700|63900|64800|66800||67200|63800|63000|64700|63300|63100|63500|63800|66100|66500|67000|67900|68400|65400|66300|66900|65400|66600|66300|66700|68800|70800|71000|71600|72600|72500|72000|72500|71700|73000|71900|74000|80800|80500|76900|76000|75500|74900|77000|76000||76000|72600|74500|75100|73100||75000|74100|74200|76300|71200|73400|73600|74000|72700|70400|71100|72500|73500|74000|74000|73900|68200|67200||||66600|62800|66500|68700|70400|71000|74000|72600|72900|73000|71500|72900|73800|72200|74000|74300|72400|75300|76300|77800||77100|77200|78900|75100|76000|75700|74500|75800|75800|77900|80300|79500|80200|79800|80500|82500|80500|80400|77700|80000|77600|78400|79000|79800|81600|83500|85100|85000|85400|86500|95800|94700|92500|86000|86700|84200|79200|81200|83600|85200|80600|81000|80900|79800|78100|74300|75900|75000|78900|73400|73400|75400|74500|78200|85000|81300|73000|71400|73100|73100|72000|69500|71100|71700|71700|73900|74000|74900|76900|76800|78500||||73000|74400|77800|80300|79500|81000
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||41350|42250|40950|40150|40800|41300|41800|41900|41600||43400|42200|40950|42450|42350|42300|42450|42600|43600|41700|42250|42200|41950|41750|41100|40700|41150|40250|40350|39950|38850|38750|39000|38900|39350|39850|39550|37800|39600|39100|39500|39550|40200|40750|40750|40350|39100|39550|40250|39900|40950|41850|41450|42050|40500|41150|41050|41450|41500||42350|42000|41900|41900|41850|42400|42400|43150|42200|42950|42500|42550|41450|39850|39400|39550|37600|39200|38550|38400|38850|39150|39150|39750|39150|39850|38650|39100|39650|39100|39600|40400|39700|39650|39700|39300|39800|39900|39800|39550|39600|39050|38950|39800|39650|39650|41050|40250|40750|40250|40600|40950|40450|40450|40400|39850|40000|39500|39400|38750|39900|39800||38600|38900|39200|39550|38350|37600|37600|39200|38100|38500|38300|38200|36950|35900|34600|33750|34050|33500|33700|33900|32900|33250|33700|33550||||33750|33250|34300|34300|34850|34850|35000|34050|34550|35100|34800|35150|35700|35150|35600|35850|35150|35050|36000|35850||36050|36450|37550|37100|37000|37050|36350|36300|36200|36600|37250|36300|36300|36200|36300|36350|36400|36850|36700|37100|36100|34950|33700|34400|35500|35550|36700|37200|37800|37200|35700|35550|35500|36100|35050|34300|34300|35050|34950|35250|35100|35400|35900|35400|35200|35400|35300|36200|35650|35600|35000|35600|36200|36650|36350|36100|35600|35450|35600|35600|36050|36300|36150|36200|36200|37250|37500|37900|38950|38800|39200|39700|||39700|38450|38350|38550|37400|38450
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8380|8420|8420|8460|8500|8630|8610|8580|8640||8690|8710|8610|8690|8800|8780|8810|8760|8640|8740|8810|9020|9020|8900|9040|9010|8940|8800|8560|8580|8380|8500|8490|8460|8470|8510|8410|8470|8620|8380|8460|8400|8420|8710|8760|8790|8660|8890|9210|9160|9390|9380|9350|9620|9150|9310|9530|9550|9500||9530|9510||9640|9500|9470|9460|9540|9360|9410|9360|9380|9430|9500|9450|9470|9470|9410|9460|9520|9690||9730|9770|9870|9720|9910|9830|10050|10000|10050|9980|10150|10050|10000|9850|10150|10150|10350|10400|10150|10350|10200|10100|10200|9980|9840|9740|9780|9840|9850|9950|9890|9840|9620|9490|9580|9590|9610|9560|9430|9450||9320|9250|9790|9700|9360||9660|9750|9770|9870|9800|10000|10050|10300|10250|9870|10450|10250|10950|10600|10500|10600|10700|10700||||10150|9850|9910|9310|9570|9880|10000|9980|9690|9540|9810|9730|9570|9510|9430|9390|9310|9390|9410|9180||9250|9210|9650|9540|9550|9490|9500|9510|9530|9640|9580|9530|9570|9620|9600|9600|9520|9530|9380|9370|9280|9260|9310|9540|9690|9880|9870|9850|9630|9690|9650|9630|9750|9750|9680|9430|9420|9500|9700|9630|9670|9660|9790|9780|9660|9800|9990|9970|10100|10000|10100|10200|10050|9970|9830|9730|9700|9700|9620|9620|9660|9720|9440|9510|9510|9560|9580|9490|9300|9330|9290||||9380|9470|9360|9340|9340|9310
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||38250|38100|37200|37500|38950|39800|40050|39900|38500||38300|37650|37250|37700|38050|37900|37750|38050|37850|38850|38850|38800|40150|38950|38400|38150|38400|38100|37400|38050|38050|38050|38450|36500|37550|38600|38550|37350|37300|36800|36750|38150|38900|36200|36300|35800|34250|34900|36450|35700|36550|36300|36300|37400|38050|39850|40850|40650|40950||42700|41650||41750|41600|40800|40750|41250|41050|41300|39300|38700|39600|39650|42200|42300|41800|43700|42600|43350|44550||44750|45850|47050|47000|46800|43950|44900|44500|46350|46800|47100|47300|48000|46650|46850|46850|46600|46150|44850|45700|48100|48200|47800|46650|43500|44000|43600|42100|41950|42450|42600|43350|43350|42500|43550|42350|41050|41750|44450|43850||41650|43400|44800|45550|45850|46100|46100|46300|45500|46700|46650|43900|42200|41450|39400|39150|38600|39350|39900|38950|38300|37550|37550|36550||||34700|34150|36000|36000|37300|37800|37550|36850|37100|37800|38550|38950|38700|38000|38650|39300|38850|39050|40000|40200||40250|40950|41550|41100|41300|41100|40550|40500|40350|41050|41150|40800|41200|41250|41500|41550|40950|41150|40000|39700|39150|37500|37000|38350|39750|40350|40950|41350|41600|41350|41350|41500|42200|42950|42550|41900|42750|44200|44300|43950|44350|44750|45400|45050|44650|45350|46500|47300|47450|46700|46250|46750|46850|46900|46750|45800|44500|44250|47050|47050|47250|45800|46100|43100|43100|44500|44300|45050|45700|45950|46150|47150|||47150|47400|48050|48300|48250|47500
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||52400|53400|52500|49350|49750|50000|50400|50600|51200||51200|51200|48800|51000|50700|50800|50800|49800|49750|50800|49850|48950|49050|49400|49200|50100|50300|49950|49550|49450|49000|50000|49300|48100|50400|53000|52800|52600|53300|52100|53000|54000|55900|55600|55900|53700|54600|57700|63200|62900|66500|64000|62200|64200|64700|69200|70100|71500|73500|75600|75600|73700|75700|75700|75800|74000|69800|70400|69000|69000|69600|70900|71200|70500|71500|72400|72600|72500|70310|73184|76153|79600|76249|78548|79602|79123|77494|77207|78069|78261|78644|80464|81901|81230|81518|84104|85062|82475|82380|83146|85158|83912|86978|86115|85253|83817|81422|79410|79410|79793|79793|79793|79506|80464|80751|79698|82763|82475|81230|78931|81996|77878||72801|77111|76632|76345|75579|78300|75004|73759|71843|74429|74237|75387|74046|73471|73759|71076|73184|75483|75100|75195|75674|74046|74716|67915||||65425|61210|65137|64467|67053|69735|70885|70502|70597|70885|73088|73280|70023|68490|69927|71651|70789|70406|71076|71843||71460|72609|70693|70310|71747|71268|71843|68873|67053|69352|69735|70502|70310|71939|76345|76632|73280|75004|70406|67436|64946|64946|63509|64275|66862|68107|68777|71268|70597|72130|71076|72705|74908|75866|76920|77399|77590|79219|79027|74333|76249|75770|80176|79602|80176|80368|82859|83338|83050|77973|79410|79219|80655|82763|82763|83529|82859|82954|85500|81901|81613|81901|85637|87300|83625|84200|85732|85828|86115|86690|87073|88600|||84870|84104|84104|84487|77399|78356
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||38200|37600|36900|37200|37500|38800|39600|38700|39100|38150|38150|37350|37000|39150|40450|40450|40950|40250|40050|41800|40500|39500|39300|39100|39300|39500|40250|39350|39200|39750|38100|37550|37700|36850|38700|38000|37900|36500|37400|35600|36850|36950|38150|38300|38250|37850|35700|35450|39400|38750|40050|41750|41800|43200|42350|43650|44550|45400|45600|45250|45250|47400|51000|51000|50700|50000|51200|50100|49100|51400|50400|50700|51400|51200|50100|50500|48050|49700|49900|47100|48350|49400|49400|51200|48900|49750|49600|51400|52100|52300|53700|54900|55100|54100|52900|52800|51700|53000|53500|54000|54900|54700|53500|53500|54100|54200|56000|56000|56600|57400|57200|57000|55300|55300|52300|52900|50800|50800|48300|49050|50100|51500||50100|51100|52500|53200|52600|53200|53200|52800|48900|49750|48100|47400|47350|45200|44150|41800|43100|44950|47050|45900|44450|46100|47000|46050|47000|||47000|44100|43700|45700|43750|42050|44950|44000|45450|45200|45350|44800|44500|43700|44100|45900|43800|44200|46650|47050||45650|44850|44500|44050|44250|45950|41900|41200|39900|39600|39450|38650|39050|39300|38950|40450|40200|40050|42100|41150|41900|42150|40250|40750|40750|41600|40650|42200|42100|42850|42600|43600|41600|43300|43100|43150|38700|38700|37450|37000|31100|30850|29950|30750|30650|31450|30250|29900|28700|28600|28400|29000|28850|28900|28100|27500|25650|25700|25850|25850|26400|25500|26900|27000|27000|27900|28000|29150|29900|29950|28950|29600|||29600|28800|28700|29400|29350|29750
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||31800|27450|26150|25800|27500|26450|26900|27650|28450|29150|29150|29400|28150|28750|28750|29050|28950|28800|28800|29150|28600|28450|28400|27250|27400|28700|28600|28400|28400|28050|28850|26800|26300|26200|26150|24700|24100|24200|24050|23000|21600|21900|22600|23000|23050|22800|21200|24150|23300|22350|23850|24000|24450|24450|24550|25750|26750|27800|28200|28650|28650|29150|29300|29300|28700|28650|28400|29500|30000|29500|30300|30550|31400|30900|30850|30500|29300|30250|29150|28900|28850|28400|28400|28700|28650|28500|28950|29600|28350|28450|28600|28800|29200|29350|29250|29300|31550|31000|28300|29100|29600|29300|29100|29200|29850|28800|29000|29000|29100|30100|31400|30350|30850|30500|30100|31400|32100|30100|28800|27650|29600|30400|29800|29800|30900|32950|36500|32550|32050|32050|31800|29450|31600|31550|31300|31750|31100|32400|30550|32750|28850|30700|30650|29650|31350|28650|33350|29100|||29100|28950|24250|24200|26150|26200|28750|26300|27200|28550|29400|27300|28000|28500|28250|27700|27250|27450|26950|25850||25250|25300|23500|23700|23550|24900|27400|27750|27550|27350|28400|29000|25550|25600|27100|27000|26200|26550|31250|32150|30800|30700|30900|26950|20750|19950|19900|20450|20200|20400|20350|20400|21250|21900|21600|21600|20950|21000|21300|21200|24000|24500|24550|23750|23500|24000|24250|25150|24150|23900|23950|24500|25050|25750|26700|27000|25650|26600|27350|27350|26500|24250|23150|29300|29300|34650|33950|32450|31900|28700|29450|29850|||29850|28150|28350|28300|28100|29100
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14000|14350|13950|13650|13900|14500|15150|15250|15800||16200|16750|16450|17850|18300|19000|16300|15900|15450|15950|16300|15950|15850|15450|16050|17450|17400|19300|18600|18575|18375|18325|17900|17525|17875|16050|15500|14050|13525|11800|11100|11625|11625|12350|12675|13100|12250|12175|12225|12525|13025|12625|12425|13025|13025|14200|14800|13300|13400|28000|14000|13950|28300|14150|14075|14050|14200|14275|14375|14725|14575|13400|14100|13100|13450|13800|12900|13950|13675|14150|14800|31750|15875|16075|16300|17725|16700|16700|15300|13275|13200|13825|14125|14100|13900|14300|14650|14350|14000|14400|14875|14825|15450|15250|15025|15000|15225|15675|15350|14975|15425|15225|15575|15225|15375|16000|15800|15575|14725|14875|16100|15900||14800|14900|15825|16400|15450||15075|15750|14750|15175|15175|15725|15775|15800|16075|14700|15600|15925|15675|16275|16300|16300|16275|16450|31950|||15975|14450|17275|16075|16675|17775|18450|17450|17525|18400|18425|18750|19950|19675|19600|20100|19725|20425|21675|21900||21850|23250|23450|22250|21150|21500|22000|21900|22250|22625|23775|23775|24100|22675|23500|23600|22550|22500|20975|21500|22100|21250|20500|20825|22200|21975|23025|22600|23550|24650|24475|25100|26650|27700|28250|27850|24100|22500|23000|25800|25600|25750|26400|25850|25100|25650|26150|26850|25950|26200|26100|27700|26600|26250|27950|28550|27250|26500|54000|27000|27000|25050|25350|53400|26700|26500|28750|27850|27900|29500|29500|61500|||30750|30250|32050|32250|32300|32400
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12250|12200|12050|12150|12300|12650|12900|12900|13000||12800|12550|12400|12950|13400|13650|13350|13400|13200|13400|13500|13700|13900|13850|14050|14400|14100|13600|13500|13650|13500|13950|13900|13350|13800|12850|12750|12350|12800|12250|12300|12550|13100|13200|12950|12000|11650|11650|12700|12400|13350|13300|13400|13250|13600|14450|14750|14550|14700|14850|14850|14300|14400|14400|14450|14350|14350|14550|14600|15000|14750|14800|15050|14500|14300|14100|13950|14450|14300|13950|14500|14950|14950|15050|15000|15300|15150|15500|15750|15900|16550|16950|16900|17050|16850|16950|17250|16400|15900|16500|17000|17000|16850||||17500|17350|17575|17225|17175|16650|16525|16525|16500|16500|16100|15675|15525|15900|16350|16550||16075|16475|16850|16975|16625|33400|16700|16675|16600|17200|16650|16850|16875|16775|16800|16050|16500|17550|18200|18175|18225|19050|18850|18375||||18450|17875|18050|18100|18175|18075|18550|17800|18300|18625|18575|17975|17650|17225|17625|18000|17500|18000|18625|19075||18925|18500|18425|18300|18050|18050|17875|17925|17525|17650|18150|18350|18550|18575|17950|18150|18150|18825|18825|18375|18250|17350|16300|16600|16925|17300|17850|18650|19300|17900|17625|17300|17325|17225|16100|15550|15725|16175|16150|16150|15700|15500|15825|15700|16075|16275|15775|15825|15325|15275|15075|15150|15325|15575|15700|14600|14050|14050|29400|14700|15100|13750|14500|30500|15250|15550|15450|16100|16500|16200|16225|32500|||16250|15925|16100|16025|15975|16125
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15550|16050|15850|14750|15050|15150|15300|15200|15200||15150|15100|14750|14800|14700|14550|14550|14300|13900|13600|13550|13400|13150|13150|13250|13100|12850|12650|12600|12750|12650|12750|12750|12350|12700|13700|13850|13400|13650|13300|13350|13500|13750|13650|13950|13450|12850|14700|15350|15000|15300|15150|15400|15800|15800|16600|16550|16550|16550||16650|16500||16400|16350|16300|15600|15050|14950|15250|15350|15000|15350|15300|15400|15450|14700|15250|15100|15100|15700|16050|16050|16250|16600|16650|16400|16200|16400|16150|16300|16650|16750|16900|16850|16950|16650|16600|16400|16750|16800|16950|17650|17700|17500|17250|16550|16550|16550|16200|16300|16500|16400|16550|16550|16450|16950|16900|16600|16750|17200|16150||15650|16050|16700|16650|16650||16600|16450|16100|16850|16950|17400|16600|17100|17200|16550|16650|16600|16500|16500|16450|16450|16400|15100|14950|||14950|14050|14600|14250|14650|15150|15200|14850|15200|15450|15450|15600|15050|14850|14900|15150|14950|14950|15100|15100||14950|15200|15250|15000|15000|14900|14800|14350|14250|14600|14400|14700|14700|14800|15050|15100|14850|15000|14800|14550|14400|14250|13700|14050|14400|14850|15100|15650|15500|15500|15400|15900|16400|16450|16850|16700|16700|17050|17050|16100|16700|16650|17300|16950|17400|17800|17850|18200|18250|17800|17850|17700|18100|18100|17950|17650|17600|17150|17250|17250|17650|17450|17850|17350|17350|17650|17450|17450|17250|17100|17450|17100|||17100|17350|17700|17350|16900|17200
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||79500|82600|87000|87400|91200|95000|96600|92600|94600|77900|77900|69700|63800|63800|64400|66400|66400|63300|59600|60600|62900|58600|59300|58500|61200|60800|60800|60800|58300|54200|41700|42000|41450|40950|41700|40400|40300|38800|39200|37450|36750|38600|38950|40000|39800|38750|36800|39550|39250|38350|40400|40950|41750|42400|42900|44600|45550|46700|48250|46750|46750|47600|46700|46700|46400|45650|46100|44750|45200|47200|45600|44350|46350|47300|46000|47050|48050|51500|43200|42700|45400||43500|44950|44450|45000|43450|41450|41900|41150|41650|43150|43100|43950|42450|43450|44650|44100|43050|43250|46550|46300|45200|47400|48500|46800|45500|44400|45750|40500|41450|42900|43750|43950|44100|45350|46200|46900|46200|46950|41750|43800|43150|43150|46800|46100|37200|36150|34200|34200|35150|34250|35050|31900|33900|35300|33150|33750|31900|32950|33450|34450|35750|35050|35100|35900|36500||||34250|31950|34050|33850|35700|38200|38150|37200|37400|38250|38150|39650|40750|40000|40300|41300|39850|41400|42850|43400||43400|44500|44050|44000|43300|42600|44550|43150|44600|46400|50600|69100|67800|68100|68600|66600|58000|57900|55300|56600|55000|53400|52600|53000|55900|55400|56500|57300|59600|59300|60000|60300|61500|62500|60900|60000|61400|62400|62200|64100|65500|67500|67700|65600|64500|66300|66900|68000|63500|63900|65000|64100|65700|65100|65400|65300|63300|61800|61800|61800|61700|60100|65500|65500|65500|68600|68800|70300|73000|76700|79700|80900|||80900|80300|78300|79000|77200|78700
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||34450|35300|34450|34150|35300|36400|36700|36850|38050|38700|38700|38900|36000|36950|36600|36750|36400|34950|34600|34650|34950|35600|35600|34950|35150|35000|36650|38150|34700|33900|33550|32750|33450|32400|33200|32650|32450|32150|32950|31150|31650|33700|34900|35800|36450|36650|34350|35050|36750|36550|39100|38800|39100|41000|42650|45600|46000|44000|43300||43600|43600|44950|44950|43200|43800|44550|44550|43900|43650|42750|41650|41550|38450|39550|38600|38050|39300|38100|38650|41400|43500|43500|43950|44400|45300|44500|44250|42700|41000|40350|39800|40000|40100|39850|37600|35700|35250|34250|34400|35350|34800|35350|36200|35750|35750|35900|36700|36050|34850|36050|35900|36200|36400|36200|37050|37000|35950|34500|34200|35550|35250|34000|34000|34250|36250|37450|36550||36200|36700|35600|35950|35150|35700|35650|35650|35600|32800|33800|34450|35850|36050|36400|35900|35900|36000|34350|||34350|31900|34500|34400|35900|36850|37700|36400|37000|38450|39550|39700|40100|38100|40250|41600|41000|42650|44100|44900||43350|44200|43400|42550|42600|43750|43200|44300|45750|45050|47000|46100|46100|45700|46200|46900|45950|45350|44550|44900|43100|42750|42150|43250|44300|45200|45650|44600|45500|45300|44250|44200|45950|47700|47450|47500|48200|49450|48600|50400|50600|50300|48950|49750|47050|49000|49200|50400|48550|48300|48650|48150|48200|47000|46950|46850|44550|43500|43550|43550|42600|40150|41700|48650|48650|49800|47750|48700|50600|51100|51600|51700|||51700|50900|51800|51600|51500|52200
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7010|7220|6940|6740|7010|7270|7220|7220|7530||7590|7500|7480|7460|7230|7240|7220|7070|7000|7100|7070|7040|7040|6890|6860|6860|6860|6810|6810|6790|6580|6620|6530|6400|6780|6740|6760|6670|6840|6520|6550|6670|6840|6860|6800|6670|6250|6500|6800|6680|7080|7250|7650|8270|8300|8720|8470|7870|7810|8030|8030|7960|8000|8000|8020|7940|7750|7750|7700|7940|7960|7890|8170|8080|8030|7980|7570|7950|7800|7990|8500||8620|8800|8710|8730|8620|8480|8530|8430|8800|9130|9360|9290|9060|9200|9250|9180|9190|9190|9170|9020|9120|9140|9090|9180|9050|8980|8910|8820|8810|8800|8660|8560|8490|8540|8550|8300|8100|8090|8430|8130|9110|9110|9140|9370|9390|9350||9300|9120|8850|9200|9120|9450|9410|9280|9270|8730|8860|9040|9090|9140|9020|9040|9130|8940||||8720|8400|8780|8540|8820|9020|9150|8970|9020|9240|9320|9530|9560|9350|9580|9910|9850|10050|10200|10200||10550|10500|10250|10150|10250|10050|10000|10000|9850|10150|10050|10150|10200|10250|10550|10600|10350|10500|10600|10700|10300|10150|9770|10100|10200|10600|10550|10500|10500|11600|11700|11800|12600|12150|11600|11600|11700|12050|12250|12100|12150|12100|12300|12300|13200|13100|12650|12850|12800|13450|13100|13450|13050|13000|13450|12850|12700|12250|12650|12650|12600|12700|13250|14100|14100|13250|13400|13500|12900|11850|10350|10650|||10650|10650|11200|11400|11100|11250
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||492000|493500|498000|480000|489000|486500|484000|485500|472000||468000|469000|466500|468500|450500|442000|437000|443000|444000|446500|449500|452000|450500|455000|452000|450000|452000|456500|462500|443000|447000|451000|451000|444500|447000|433500|433500|430500|433000|437500|429500|424000|425500|431000|435000|432500|422500|422500|430000|429000|429000|428500|431000|427500|430500|440000|442000|442500|440500||448500|441500||443000|452500|452500|440500|446500|450500|454000|449500|430000|443000|448500|449500|453500|443500|450500|449500|448500|455500||459000|456000|465000|470000|468000|468000|471000|474500|467000|475000|475000|467500|459000|457000|466000|462000|461000|459500|464500|471500|468000|458000|459000|444500|446500|447500|446000|449500|446000|441000|435000|433000|429500|429000|427500|423500|420000|423000|426500|433000||424500|430500|438000|438500|433000||433000|437500|438500|446500|444500|454000|451000|453500|461500|459000|455500|454500|460000|459000|457000|454500|452000|443000||||437500|430000|440500|443000|450000|436000|439000|435000|436000|438500|438500|451500|453500|452500|463000|448500|440000|448000|453000|451500||456000|463000|470000|466500|468000|466500|464500|465000|462000|465000|460500|462000|467000|457000|456000|461000|458500|459000|455000|452000|453500|443000|435500|453000|453500|458000|461500|462000|466000|461000|462000|460500|471000|472500|467000|465500|460500|471000|473000|472500|474000|474500|483000|482500|481000|485000|488500|489000|487000|485000|487500|486000|490000|486000|489000|484000|478500|474500||489500|492500|485000|488500||488000|492000|490000|494500|501000|502000|505000|512000|||512000|506000|508000|509000|505000|511000
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9000|9000|8860|8820|9110|9350|9400|9520|9570||9620|9660|9640|9680|9660|9660|9260|9170|9170|9290|9380|9400|9550|9730|9360|9570|10300|9630|9480|9580|9480|8600|8590|8780|8880|8670|8710|8600|8580|8210|8330|8460|8560|8510|8540|8430|7890|8250|8600|8270|8630|8760|8770|9180|9330|10000|10250|10100|10300||10550|10600|10700|10700|10700|10450|10500|10450|10500|10750|10700|10350|10550|10800|10800|10750|10350|10750|10700|10800|11200||11400|11700|11900|11900|11650|11500|11650|11400|11700|11950|11900|11950|11900|12050|12200|12150|11950|12200|12200|12150|12400|12600|12600|12550|12750|12900|12500|12600|12550|12350|12450|12500|12450|12750|12900|12500|12400|12250|12250|12300|11800|11800|11850|12200|12300|12350|12400|12400|11600|11450|12500|12750|11350|11200|11150|11200|10550|10850|11550|12200|11300|11100|11200|11000|10950||||10600|9950|10450|10450|11100|11250|11400|11250|11150|11550|11700|11900|12150|11900|12000|12150|12100|12350|12700|12950||12900|13200|13250|13400|12900|12900|13150|12950|12900|13350|13250|13450|13300|13050|13250|13400|13150|13100|12750|12900|12450|12100|11900|12400|12900|13100|12850|13050|13100|13050|12950|13100|13450|13300|13050|12650|12800|13050|13000|13300|13450|13700|13800|13350|13050|13350|13500|13750|13400|13500|13300|13700|13600|13400|13550|13700|13200|12950|13400|13400|13400|12450|12900|14200|14200|15000|20600|20900|20900|20450|20800|21100|||21100|21200|21550|21450|21350|21350
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11700|12100|11700|11050|11450|11650|11750|11900|12000|12000|12000|11950|11550|12000|11850|11950|12000|11650|11550|11800|11700|11300|11300|11400|11400|11400|11500|11150|11100|11100|10750|11000|11100|10900|11250|11900|11900|11750|11800|11750|11700|12200|12500|12150|12450|12200|11350|11600|12700|12500|13100|13400|14000|15000|15100|16100|16350|16350|16350|16700|16700|16150|16500|16500|16300|15900|15600|15000|15050|15000|15100|14850|15100|15200|15400|15150|14850|15250|15050|15500|16100|16000|16000|16000|16300|16500|16400|16650|16850|16450|17000|17100|17250|17300|17400|17350|17350|17300|17200|17200|17300|17650|18400|18100|18200|18200|17900|17850|17850|17800|17800|17750|17850|18450|18500|18400|18600|18500|18100|18000|18600|17600||16600|17500|18100|17950|17850||17750|17850|17250|17900|17850|18300|17900|17800|17850|17400|17700|17650|17250|17300|17200|16850|16450|15050||||14700|14300|15450|15550|16350|16750|16750|16600|16900|17250|17550|17900|17450|17350|17250|17750|17500|17300|17500|17750||17550|17700|17150|17350|17600|16850|16850|16500|16150|16400|16400|16600|16750|16900|17000|17200|16800|17100|16900|16700|16050|16100|15950|16500|17150|17650|17950|17850|17500|17900|17450|17950|18500|18750|19000|19100|19500|20000|19650|18550|19150|19500|19950|19950|20200|20300|21000|21200|21200|20650|20850|21000|21650|21650|21350|20900|20250|20850|21400|21400|21600|21400|21650|20450|20450|21000|21000|21200|21150|21000|21100|20900|||20900|20650|20850|20900|20100|19800
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12450|12600|12250|12200|12650|13050|13300|13550|14300|14500|14500|13950|13300|13650|13700|14050|12600|11650|11650|11800|11500|11900|12200|12250|12200|12350|12350|12800|12750|12450|12550|12800|12350|12200|12200|12200|12150|11850|11550|10900|10900|11500|11600|12000|11950|11500|11650|13950|13450|13200|13550|13600|13550|13650|14150|15100|15300|14750|14650|15450|15450|15700|15600|15600|14900|14750|14500|14700|15400|14550|13450|13550|13350|13450|13450|13050|13000|12750|12000|12100|12000||11900|11800|11550|11450|11250|11250|11450|11300|11550|11850|11800|11400|11350|11450|11350|11300|11000|11000|11050|10900|11250|11400|11450|11450|11350|11400|11550|11200|11450|11250|11400|11450|11450|11600|11600|11400|11300|11150|11450|11250||11150|11000|11100|11300|11050||10950|10800|10550|11050|11000|11200|11200|11200|11300|10650|10950|11300|11700|12100|12250|11800|11500|12550||||10200|9880|10300|10100|10900|11550|11350|11200|11500|11900|12550|12750|13000|13000|12800|12800|12700|12950|13050|13250||13050|12950|12500|13250|13200|13550|13450|13350|13150|13250|13200|13650|13500|12950|12900|12900|13050|12900|12800|13050|12850|12800|13100|13200|12450|12750|12400|12300|12300|12250|12150|12250|12650|12800|12750|12200|12150|12400|12250|12200|12050|12450|12700|12450|12450|12700|12600|12900|12650|12550|12500|12450|12550|12500|13050|13100|12900|13050|14000|14000|14400|15050|13400|14350|14350|14850|14600|14900|15300|15450|15700|15600|||15600|15300|15300|15500|15450|15650
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||117800|120300|119700|120000|124200|124500|123400|124900|119700|114500|114500|110600|107000|111200|110700|111700|111200|111700|112100|114000|115300|114600|115000|115500|116000|115200|116600|117300|117700|116500|114800|116500|114900|114300|112400|113800|114000|112500|114100|110800|111600|110100|112500|115100|117400|116800|111500|115000|111400|105800|109600|111200|114000|116000|116600|122500|124900|124900|123500||125700|126100||126500|129300|127900|127500|127300|127500|129400|127100|123900|127600|127100|121100|121800|120200|127300|121600|121300|126800||132400|136000|136600|136800|132100|131900|132000|130900|134300|132100|133300|128700|126400|126600|128800|128900|124000|127000|130400|130400|131100|135000|136200|136700|130900|130300|128000|122700|126800|127000|126300|127000|126700|129900|127800|125500|120800|121800|127900|125500|122100|122100|122800|124300|126100|122700|121800|121800|120900|116500|120500|116600|118300|116000|114100|115000|111700|112500|115100|118400|120300|117000|116800|117800|116800||||115200|110800|117200|117800|120700|124400|124400|120400|123600|125200|127700|130200|134000|131000|130600|131600|133500|138400|139700|142500||143900|146000|147619|146476|142476|140857|141619|142857|142095|144571|144381|144095|142286|141143|143810|144286|142000|141429|138952|138667|135714|129333|124762|133905|136095|136190|136286|136286|138762|137619|141429|144286|144952|149619|137810|143143|145619|143048|144000|146381|145238|148286|149714|147143|142476|148667|146952|150476|147048|145714|145238|144381|145238|143810|144286|148571|140381|136857||141810|140952|140381|139714||146190|151333|150095|151619|153714|154952|150952|158400|||150857|147905|151429|145048|144762|149048
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19050|19050|18800|18800|19100|19700|19800|20000|20350||20600|20650|20450|20850|20600|20750|20250|20200|20250|20550|20600|20600|20850|20700|20750|20650|20850|21250|21000|20700|20950|20500|20700|20700|20200|19950|20150|19650|19400|18950|18850|19600|18950|19250|19550|19600|18500|19300|19350|18950|19750|19150|19350|19850|20150|21350|21750|21150|21350||21850|21700|21850|21850|21650|21450|21350|20550|20100|20750|20450|19800|20200|20500|20200|20350|19750|20150|20050|20300|21250||21900|21900|22050|22150|22100|21950|21500|21550|22000|22450|22550|22500|22350|22250|22500|22450|22100|22700|22750|22650|23350|23650|23500|23450|23900|24100|24200|23900|24200|24000|24350|23850|23750|24250|23450|22900|22550|22250|22750|22750||22250|22150|23150|23400|22300||22300|23250|22900|23700|23850|24250|23750|23450|24250|22050|22850|23000|23950|24400|24450|23750|23400|23150||||22050|21400|21900|22200|23000|24000|24550|23650|24850|25950|25400|25550|26150|25450|25600|25750|25850|26550|27150|27500||27150|27400|27500|27500|26250|26250|26250|26200|26950|27750|26950|26750|26900|26600|27000|27550|27600|27300|26650|26550|26000|25300|24600|25600|26400|26550|26150|26700|27250|27150|27200|27700|28500|28250|28050|27500|28150|28750|28800|29050|29400|29650|29950|29800|29300|29900|29500|29750|29050|29750|29550|29900|30400|30700|30550|30050|28900|28400|29250|29250|29100|27750|29300|30550|30550|31550|31950|31200|32150|31950|32750||||32950|32650|32800|32850|33750|32150
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37450|37450|36700|36250|36700|39650|40150|41200|41400|42500|42500|41300|41700|40550|40450|40750|40150|40100|40400|40700|40300|40350|40450|40850|39500|39750|39850|40250|39800|39300|38100|38800|38100|38500|39600|40800|38600|37450|38750|38650|39750|39000|39300|39300|38900|38450|36450|38250|39850|39900|42000|41850|44200|44400|46300|49700|48600|48600|48400|49450|49450|49950||49600|49950|47600|48600|48750|47850|49000|48800|47700|47850|49800|48550|48900|47600|48500|50500|50000|51800||53100|53600|53000|53600|53000|51200|51100|52000|52500|53600|52700|53700|54000|54200|55000|54800|54900|55500|54800|54500|56300|55500|55800|55500|57000|56200|58000|58300|57300|57800|58000|58300|58200|57200|57000|58000|56800|58600|59500|59500||55200|55000|56000|55100|52500|52900|52900|53300|53700|54500|53000|53200|50900|49700|49500|48200|49000|51300|50000|48350|48100|49100|48800|48000||||47500|45200|46300|46950|47800|49100|49500|49300|48800|48300|47200|47900|46800|45000|46000|44750|44600|44450|45750|45350||44250|44700|44100|44500|43700|42550|43200|43250|43450|43300|43500|43350|43850|44300|44900|44650|44400|44050|43700|44100|42700|41200|40300|42500|43650|45050|43700|43100|44250|45100|45050|44600|45550|46450|46800|44200|44600|45000|45000|44900|46100|46100|46750|45600|45200|45900|46300|46500|45850|45700|45800|46700|46150|46100|46800|47050|46050|45450|46600|46600|47200|45000|44500|44750|44750|46450|46400|47050|47650|48650|49700||||51300|51500|52400|51500|49950|50500
09261|43764|/equities/f-f|KRX300/KOSPI||18200|18200|18050|18900|20150|19850|19850|20300|19800||19850|19800|19750|20350|19500|20150|20500|20500|19600|18850|18950|18900|19400|19700|19550|19300|19050|19000|18750|18700|18550|18600|19100|18100|18450|18800|18250|18100|18300|16700|16700|17500|18150|18500|18700|17950|17050|18050|19200|18450|19550|20200|21050|21550|22400|21600|22000|22900|22700||22950|23000|23050|23050|22850|22750|22900|23200|23900|23900|24100|23850|25050|24450|24550|24150|23100|23150|23700|24150|25350|25750|25750|25900|26150|26350|25850|26000|26700|26700|28300|28700|28600|28500|28350|27850|28350|28050|27850|28250|28000|28500|28000|28150|27600|27850|27350|27050|26900|27000|27650|26350|26300|26300|26450|26000|26050|25650|25550|25950|26850|26850||26750|27500|28100|28200|28450|27200|27200|26750|25700|26800|26000|27100|27200|27200|27450|26350|27650|28650|29700|29450|27800|27400|27700|26850||||26050|25600|27300|26550|27650|29650|29500|29150|29600|30150|31400|31800|31600|31600|32050|32800|32200|33150|34100|33550||33300|34100|34300|33650|33350|33300|32800|32950|33600|34250|34400|34350|34600|34250|34800|36850|36500|37200|35300|36500|34500|34250|34800|36900|38200|40200|42050|42400|43400|44500|44500|43200|44700|41350|41150|41600|43000|45600|45650|40050|36950|37250|38650|38150|39000|39350|40800|42900|42050|42950|43400|40700|38000|37850|37600|36900|35350|35150|33600|33600|32650|31650|32900|34250|34250|35200|34750|36150|37750|38550|37100|35650|||35650|36300|37150|37350|37550|38200
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||51900|52200|50600|50700|51900|53000|53200|54300|54700|55600|55600|55200|54000|55600|54400|53500|54000|54600|54100|54300|53900|53100|53200|53800|54900|51600|51500|51300|49850|49650|48600|49200|49400|48500|51000|50900|50800|49200|51400|49900|51200|52700|53300|54000|53300|51700|49700|51100|53200|53000|54400|55300|55100|56000|57700|61200|61400|61000|61300||62800|61100|62500|62500|63200|62500|61500|61900|62000|62500|59800|58900|61100|66200|67300|69000|68000|68200|68900|68900|70600||73400|73800|72700|76000|77500|76800|77800|76400|82200|82800|77200|77200|73300|73600|76700|76200|75000|72300|67300|66700|66100|66100|66800|66700|68400|67300|66100|65100|65500|66400|66200|65400|64600|64300|62600|61800|60900|61400|62100|63400||62300|62900|65500|66200|64500|63600|63600|63300|61500|64700|62600|64500|63700|63200|63300|62200|61600|62600|64600|64100|64100|64000|63800|63900||||61400|58100|61000|60700|62700|65800|67300|65700|67900|67500|69200|71000|71300|68100|69900|71400|71300|73000|75100|76000||75900|77500|76200|74500|75400|75600|74200|73600|74100|76500|76000|75600|75600|76200|78000|77500|75300|75700|75700|76500|75100|74400|74700|78000|79200|81000|81400|82100|86400|85000|79900|81900|82000|81400|79600|78000|78700|80700|80900|79900|79700|80100|81200|80800|81800|83700|84300|84600|84100|83900|85500|86600|89400|86200|86600|86900|85000|83600|82400|82400|79500|78700|80200||83000|85200|86100|87200|89000|85400|87200||||89500|90300|90600|92700|93500|91500
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24750|24700|24550|24450|25100|25800|25700|26500|26950||27100|27050|27100|27750|27750|28050|27650|27850|28050|28150|28250|28450|27900|28000|27800|27850|27800|28600|28200|27850|28100|27500|28300|27950|27500|27250|27350|27100|27050|26950|26950|27250|25250|25550|25500|25550|24050|24900|24700|23900|24600|24100|24350|25600|26400|28200|28900|28850|28850||29150|29100||28900|29600|30050|29650|29700|29350|29300|28600|28400|29200|29300|29050|28850|27750|27550|27800|29000|29500|29750|29750|29950|29750|30050|28900|28650|28850|28550|29900|30850|30200|30400|30200|29900|29900|29700|29400|29650|30100|29950|30650|31000|31300|30600|31250|31700|31300|31200|31450|31550|31650|31500|31050|32850|32050|32150|31950|31550|31400|31750||31400|31150|31050|30900|30250|30150|30150|29600|29300|29550|29350|29400|29350|28300|28750|26950|26700|26750|27500|27100|27300|27000|26950|26200||||24450|23850|24700|25100|26100|27050|27200|27400|28150|30400|33150|29600|30100|29550|29650|29950|29350|30100|30900|31050||31050|31850|31800|31600|31300|30800|30950|31500|31650|31900|31900|31700|30800|31300|31900|32650|32750|31950|31600|31750|31500|30900|30900|31700|30300|30150|30300|30600|31250|30700|30900|31500|32450|32750|32000|30450|30800|31650|31700|32550|32500|33400|33050|32100|31600|32950|33000|33500|33150|32900|33000|32950|33100|32950|32850|32800|31800|31450|31950|31950|32050|29250|30250|32400|32400|33250|32800|33850|33800|34300|34950|34950|||34950|34900|36200|36350|36000|36300
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||21300|21300|20650|20050|20100|21250|20500|20450|20650||20250|19900|19300|20200|20400|20850|20600|20450|20250|20600|20950|20750|20600|20650|20400|20450|20300|19850|19750|20000|18950|18950|18950|18700|19450|19650|19650|19050|19500|18550|19000|19750|20000|20550|20550|20100|19000|19300|20700|20600|21500|22050|21750|22450|22700|25300|25750|25700|25650|26750|26750|26050||25700|25750|25250|25150|25350|25200|26300|26300|25300|25650|25650|25600|25850|25350|26450|25550|25850|27000||27650|28050|27450|27900|27350|27700|27950|27700|28550|29150|29150|29150|28100|28300|29000|29000|28300|28300|28950|28650|28950|30200|30050|29850|30700|30550|30600|29950|30100|30250|29950|30000|29400|29500|29000|28200|27250|27450|28800|29050||28150|28900|29950|30750|28500|27950|27950|28400|27700|28700|28150|29200|29400|29050|29600|27750|28150|29700|30250|30650|30000|30650|31500|31300|31350|||31350|30350|31600|32300|31500|32150|32600|31500|32550|32500|33300|33150|33550|32700|33100|34150|33700|34150|35900|36700||36800|35400|35900|35000|35550|35700|35200|35300|33700|33650|34300|33650|34050|34000|34150|35150|35250|36550|34400|33600|33600|32700|31600|33150|34000|34650|35600|38200|38150|36500|33950|34400|35400|35800|35100|34150|33800|36050|35700|37750|36850|36550|36850|36600|36700|36700|36600|35850|34950|33400|33650|33750|33400|33400|33100|32450|31650|31400|33600|33600|36350|37000|32800|35600|35600|34300|30900|31950|32550|33250|32650|33100|||33100|30400|30600|30900|30100|30950
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20950|20850|20350|20550|20800|21100|21450|21400|21550|21650|21650|21700|21100|21450|21600|21900|21700|21100|20550|20650|20800|20500|20450|20700|21250|21200|21500|20800|20750|21100|20750|21200|21400|20600|21350|21950|22100|21800|22200|21450|22700|23250|22950|22800|23050|21750|20550|22100|24200|23600|24550|25200|25650|26550|27100|27950|27800|27000|26600|26700|26700|27000|27650|27650|28000|25900|25500|26000|26750|27450|26800|26250|26250|26850|26800|26000|24850|26100|26550|26850|27550|26850|26850|27300|27450|27600|27500|27900|27850|27000|28000|27750|28050|27900|28500|28050|27850|27350|27350|27550|27000|27000|27950|28400|28550|28050|27600|27500|27850|27400|26950|26900|26900|27200|27000|27050|28100|28050|26450|25800|26500|25600||24400|25600|26300|26250|26200|25850|25850|25150|24850|25600|25700|26000|25500|25550|24100|23500|24100|24400|24350|24350|24150|23850|24400|21750||||21350|19950|21050|21500|22950|24000|24150|23550|23800|24050|24350|24900|24550|24050|24150|24400|24200|24350|24850|25150||25050|24950|25100|24500|24600|24450|24500|23850|23750|24500|23950|24100|24200|24750|25050|25250|24100|24150|23700|23750|23300|22850|22400|22950|24050|25350|26150|27300|26800|27050|26800|27500|28050|28600|29000|28700|29100|30000|30300|29900|30550|31100|32500|31900|31950|32200|32900|32500|31800|30850|30950|30850|31150|31250|30850|30500|29850|29750|30200|30200|30650|29500|30200|29200|29200|29700|29600|29100|29350|31300|31550|31800|||31800|31900|32450|32150|31100|31200
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||174000|174500|176500|170500|170500|169500|173000|176500|179500||178500|181000|181500|179500|180500|181000|178500|181500|183500|183500|183500|192500|191000|190500|189000|189500|185500|188500|179500|180500|178500|177000|178500|176500|175000|179500|177500|177500|178000|173500|173000|176500|168500|170000|163500|162500|149500|150500|156500|148500|151000|151000|154000|163500|165000|175500|176500|176000|175000||172000|173500||172000|174000|175500|171000|169500|171000|168500|163500|162000|167500|164500|164000|168500|166000|168500|169500|171500|178500||178500|182500|183500|183000|175500|174000|174000|170500|173500|174500|172000|173500|169500|168000|165500|164500|168000|166500|171500|169000|170000|171000|170000|163500|164000|165000|165500|165000|168000|168500|164000|163500|163000|175000|174500|173500|169000|162000|167000|168500||164500|164000|167000|168500|166000||166000|167500|163500|165500|165000|164500|162000|155000|153500|143500|140000|140000|143000|141500|141000|142000|137500|136000||||130500|127000|129500|128500|133000|134500|133500|132500|135000|143500|160000|139000|141500|141500|144500|143000|141000|144500|147500|151500||148000|152500|147500|146500|146000|146500|145000|146000|147500|149000|149500|149000|146000|146500|148000|149000|148500|148000|142500|142500|138500|138500|132500|140500|138500|133000|135500|136000|139500|138500|140000|141000|145000|145500|140000|132000|137500|140000|140000|144000|142500|144500|144500|144500|140000|143500|142000|142000|141500|141000|141000|143000|144500|142000|141000|141000|135500|134500||135500|137500|130000|134000|143000|143000|145500|144000|147500|150000|151500|153000|154500|||154500|154500|157500|157000|157500|158000
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||34150|33950|31350|30300|30250|31400|32200|32750|33750|34550|34550|34700|32300|32600|32800|32500|32300|32300|31900|32100|31700|31500|30650|30400|30450|30350|30850|30350|30200|29900|29100|28950|28950|28300|29300|29650|29600|28800|29450|28300|28600|29250|30700|30900|31100|30500|28350|29200|31650|31700|32650|33150|32650|35350|35400|38400|38750|38900|39150|40650|40650|40050|40150|40150|39500|38200|38150|38750|37750|39000|38950|37600|38150|38100|36900|37200|36750|39200|38450|39650|41200|39050|39050|39050|39150|39200|38650|38800|39050|37700|39100|40400|40150|40050|39800|40300|41050|40750|39950|41000|41900|40600|42200|43800|43500|43900|44500|43250|42900|42100|42750|43400|42700|42200|42000|42400|42000|40350|38650|38850|40550|41200||40000|40800|41850|42800|43100|41100|41100|40900|39000|40200|39450|40200|40300|39700|40300|37650|38000|39950|40500|41300|39950|40400|41250|40600||||40200|39250|40950|41250|42700|44450|45450|44300|45150|46200|45900|46850|47850|46350|47250|48800|48600|51500|52100|51900||52300|51600|51500|59100|61000|57000|57000|57600|56800|58300|58200|57800|58500|58700|60000|61600|61000|61000|58100|58900|57600|58200|56500|58600|59700|60900|61800|60900|62000|64300|65200|65100|66700|67200|66200|64000|65600|67800|66600|66400|69100|68300|64100|61800|63000|63100|64200|65400|63400|63300|64100|67100|66700|64300|64400|64900|64200|62300|63100|63100|62100|61200|64000|64700|64700|67600|68300|69100|73100|71900|71300|70700|||70700|73500|73400|76600|68000|67600
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||40350|40350|39350|39050|40200|41000|41350|41750|42000||41150|40450|39050|42000|41850|41950|42300|41150|40350|41700|42250|41100|41300|41500|41100|41250|41300|41600|41000|40650|39850|41000|40500|39100|40600|40900|41850|41600|41800|38550|38550|38400|38750|39200|38800|38600|36600|37300|38400|38500|39850|39800|39700|40700|41450|43950|44200|43950|43800||44450|43800|43950|43950|44500|43400|43300|43150|42150|43200|43150|42350|43900|43800|43200|43200|41950|44700|46450|46450|48200|48850|48850|49100|49600|49800|48650|48900|49700|49900|50700|51500|52200|52300|50700|51500|51300|51000|50100|50900|50600|50800|52500|52700|52400|51300|51600|52100|51600|51800|51500|51600|51300|51400|51400|51400|51700|51000|50300|50200|51000|50600||49800|49850|50300|50800|50300|49500|49500|49300|48100|49600|49500|51100|50800|50400|50300|48300|49200|50700|51300|52100|52300|51900|51500|50900||||50000|48550|50700|49950|51400|52700|53500|52100|52800|53600|54200|54600|54800|54100|55100|55600|55100|57100|58700|59200||57900|57600|57500|57700|58100|56700|57100|56400|55900|56700|57000|56900|56800|57500|58800|59200|58500|58600|59000|62300|57000|56700|55700|57400|58500|59500|59600|60300|61800|64200|66000|64900|68000|68100|67900|72800|68600|69400|66700|66000|66800|66300|67800|65200|64200|64100|65900|64700|64200|66600|73400|64700|65800|65800|65200|64500|61500|61500|62300|62300|62300|59600|60100||60900|63000|62400|63300|62900|62500|62000|60600|||60600|61300|59800|59000|58300|58000
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4615|4780|4350|4190|4215|4270|4280|4315|4360||4400|4380|4340|4335|4345|4370|4305|4360|4405|4570|4345|4355|4360|4330|4310|4300|4245|4255|4285|4240|4215|4160|4185|4145|4220|4250|4185|4175|4250|4185|4205|4200|4230|4260|4290|4220|4095|4150|4310|4280|4390|4425|4425|4525|4550|4760|4745|4745|4685||4750|4655||4705|4685|4670|4615|4600|4585|4650|4670|4570|4715|4760|4755|4775|4650|4695|4740|4730|4770||4805|4820|4840|4850|4860|4785|4800|4850|4885|4890|4890|4890|4865|4870|4750|4720|4600|4600|4560|4600|4645|4710|4725|4675|4720|4665|4680|4630|4580|4595|4620|4620|4560|4545|4570|4570|4500|4510|4570|4505||4420|4515|4560|4545|4520|4410|4410|4440|4325|4415|4365|4445|4445|4435|4450|4380|4450|4610|4710|4700|4645|4680|4675|4610||||4510|4410|4505|4525|4655|4755|4775|4715|4735|4810|4880|4935|4855|4795|4880|4865|4875|4865|4940|4960||5020|5030|5080|5050|5040|5030|4985|4980|4975|5020|5050|5040|5040|5030|5020|5030|4995|5000|5000|4880|4865|4795|4790|4870|5010|5130|5140|5100|5100|5080|5070|5080|5160|5160|5160|5180|5140|5120|5170|5120|5180|5240|5210|5180|5090|5160|5210|5280|5270|5210|5220|5200|5220|5240|5200|5200|5070|5050||5060|5080|5040|5150||5050|5160|5130|5170|5280|5300|5300|5350|||5350|5450|5470|5490|5430|5450
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36700|37650|36550|36150|36700|37650|37750|38100|39650|38200|38200|38150|38500|38750|38250|38000|37250|36750|37550|37600|37200|36050|35350|35150|35100|35350|35000|34250|34850|33150|32650|32750|32550|32300|33500|33850|33900|34050|33700|32000|33000|31900|32850|33700|33800|33000|32450|34600|35900|35750|37500|38150|36100|37700|39300|42100|44800|46450|50500|50700|50700|50000||50000|49500|48100|48000|48950|48650|48800|47450|45250|44400|44150|44000|44750|43550|44400|45450|45150|46350|47500|47500|47950|48100|47950|47600|47800|48350|48050|49550|51500|49850|48950|48100|48400|49050|47800|46600|46850|49100|49750|46500|47350|46850|46000|46100|45200|45800|46100|44450|45100|44900|44350|44200|44350|43850|43600|43200|42600|44250|45500||44100|45900|44400|44400|44000|43350|43350|43000|41750|43050|42400|43550|43700|43650|43050|41500|42900|43400|43600|43000|42900|42000|42700|41900||||40700|40150|41600|42900|49650|51300|51000|51800|53500|53800|53100|52100|52200|50800|51000|52200|51600|52800|54200|54800||55100|53200|53300|52400|53200|53600|52500|51300|50700|51700|51800|49800|50900|51200|51800|51600|50900|50900|49950|46500|45750|46700|46100|52000|53000|55000|54600|50300|48750|48300|50400|43350|44450|45300|44250|43500|42750|43900|44450|44750|45650|45950|47000|47000|45200|47500|47300|47550|51600|55300|55500|56300|56800|56200|54500|54500|53600|53400|52400|52400|52200|50200|51400|53200|53200|55800|57000|58100|59200|60000|58500|59800|||59800|60500|60800|59400|60500|59800
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||29350|29350|28800|28100|28850|28400|27400|27450|27700|28000|28000|27950|27450|27400|27550|26950|26700|26950|27100|27550|27700|26350|26100|25900|25900|25350|25200|25300|25250|24300|23900|24700|24050|24000|24150|24150|23750|23550|24500|23750|24600|24800|25150|25500|25300|25050|24800|25100|26150|26300|27600|27850|27800|28700|29400|30700|30900|30600|30850|30900|30900|30300|30500|30500|30500|30000|30050|30100|29600|29750|29500|29100|29800|30250|29650|29800|29050|29350|29550|29950|30900||31850|32100|32450|32000|32400|31450|32000|32800|33450|33750|33800|33700|33450|33400|33400|32550|32000|32500|32200|32100|33300|33150|32900|33100|33200|33000|33600|33700|33650|33800|33550|32900|32650|32450|31950|32350|32250|33600|32800|32650|33200|33200|35500|34300|32850|33200||31800|31600|31700|31950|30950|31500|31650|31850|31350|32150|32650|31200|30950|31650|31050|31100|31000|30700||||29600|28750|29650|29950|31100|32300|33100|33200|32100|32950|33350|33550|32600|32100|32250|32450|32550|32250|32500|31700||31150|31400|31600|31450|31450|31200|31100|30500|30450|31300|30800|30850|30950|31200|31500|31200|30750|30900|30550|30500|29900|29550|28600|29650|30600|32200|31650|31800|31850|31350|31250|31600|32400|32800|32400|31400|31850|32500|32300|32100|32850|33250|33700|33350|33100|33350|33750|34050|34100|33900|33850|34200|35450|35750|34050|33700|32600|32350||32200|32300|31750|32600|32500|32500|33300|33400|33950|34250|34700|34750|35700|||35700|36150|36550|36600|36750|34800
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||18350|18700|18300|18650|19300|20100|20450|20600|20400|20350|20350|20800|20150|20250|19800|19950|19850|19500|19100|19250|19500|19150|19450|20150|19400|19100|19200|18900|18950|18850|18300|18700|18150|18050|18650|18700|18850|18550|18400|17800|17800|18400|18800|18900|18650|18400|17850|19350|19950|19550|20400|20600|20300|20800|21600|22650|21000|21200|20350||20750|20500|21000|21000|21000|20950|20300|20500|20200|21050|20850|19650|20400|20550|20100|20700|19300|20450|20000|20450|21050|21750|21750|22000|21950|22300|21550|21750|21950|21550|22200|22650|23000|23100|22850|23350|23300|23600|22950|22750|23400|23750|24550|24600|24550|24450|24600|24600|24650|23950|24700|24300|24500|24300|24000|24250|24000|23450|22550|22650|23400|23800||22850|22900|23350|24100|23500||23100|22600|22350|24700|23550|24200|24050|24000|24000|23150|23050|23100|23550|23600|23000|22950|22850|22100|22000|||22000|21000|22950|23050|23900|24850|25400|24500|24450|25000|25350|25750|26200|25700|26500|26400|25600|27750|28300|30350||28900|28050|27900|28150|28650|29650|30200|25800|25300|25450|25850|25400|26000|26150|27000|26200|24850|24900|25400|25350|24750|24450|24350|24250|24900|25300|25550|25650|26550|29200|31600|32200|30750|30900|30850|30350|25650|26850|27000|26900|26900|27700|28050|28100|27000|27250|27700|27250|27400|27000|27050|25850|26250|25900|25300|25200|24600|24900|24500|24500|24600|23800|23750|24500|24500|25600|25500|25800|27200|27400|26450|27100|||27100|28050|28000|29000|28150|28900
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||58800|59900|57600|57700|60200|62200|62700|62300|63900|64900|64900|65600|65500|70300|69800|70000|64700|60100|58200|60100|60500|61500|60500|59200|60400|59800|60000|61400|61800|60500|60000|60300|61800|59200|59500|59200|60000|58700|58500|53700|53500|56200|54800|56700|57300|57200|50800|52500|54300|52400|55000|54900|55000|56800|57100|60600|62300|61600|60300|62000|62000|62400||63500|63400|62100|62000|61800|60700|62300|61000|57100|58400|58900|59000|58400|56600|59000|57600|58900|60100|62800|62800|64000|65300|66800|64800|65300|62800|62200|65700|67200|68300|68000|66100|68400|69700|69100|68100|68200|69700|69000|70000|71600|72100|71400|73400|74500|74400|72100|73800|74900|75800|76600|75500|78500|77600|73400|70300|70500|73300|70300||67700|67800|70000|70900|68100||67800|68500|66800|68500|66800|69300|68800|68000|71800|66300|66200|68200|71600|71300|71100|69300|69900|70800||||69200|66900|69900|72300|74000|78800|80900|83300|91000|94300|96600|95400|96700|94700|94300|95400|94200|98600|100500|100200||101700|99600|99000|97800|96600|98100|98100|95500|104800|104800|106100|108800|109200|107300|108100|108000|102000|101400|94300|94900|93000|94500|93800|94300|97900|95000|95100|96900|101100|102700|104100|106000|112800|124000|119400|116100|115500|118800|118400|118100|113600|107700|98800|97000|97000|97000|96000|100400|99500|100200|96800|98100|97800|96500|97200|94800|93900|93300|92900|92900|94200|94600|93700|98200|98200|100100|94400|93900|96100|96700|98400|98800|||98800|99200|98400|98800|99500|99500
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27900|28050|28050|27500|28350|28800|30000|30550|31250||30450|30300|29700|30700|30750|30750|30250|30400|29850|30350|30700|30300|30400|29750|30000|29650|29850|29250|28850|29550|28600|28600|28700|28300|29500|29850|30050|30100|30150|29550|30200|30150|31650|31450|31950|30800|30050|30850|31800|30600|32250|33750|33150|34000|33250|35400|35950|35750|35100|35250|35250|34850|34650|34650|34900|33800|33900|34200|33300|33350|34250|34200|34350|34400|33650|33800|33400|33000|33450|31900|31100||31500|32150|31900|31750|32200|30800|31450|31000|32800|32900|33000|33000|33650|32450|31750|31050|31350|31400||||33400|34000|33000|31900|31800|31600|30700|29900|29700|29700|30000|30200|30300|30100|30200|28800|28900|30400|29800||28500|29300|30300|30300|30400||30300|29600|28900|30400|29500|30500|30300|29900|30200|29000|29200|29200|29500|28700|26000|25200|25100|24300||||23800|22500|24100|23600|24600|25400|25500|25300|25500|25900|26700|27300|26600|26200|26600|28100|28000|28400|29100|29100||29100|29500|29700|29300|29500|29000|29100|28700|29000|29300|29400|29700|29800|30100|30300|30000|29600|29800|29700|29500|29000|28200|27900|29000|28800|30000|30200|30700|30400|30400|30200|30700|31500|31100|30400|31100|30900|33600|33900|32800|33100|33000|33100|33100|33600|33700|33900|34500|35200|34400|34700|35000|35100|34200|34500|34600|32800|32800||35800|36700|36700|38000||36800|38000|38300|38600|39400|39200|39700||||39800|39700|40500|40000|39100|39900
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28600|28600|27900|27800|28650|29000|29150|29250|29450||29750|29450|29100|29450|31350|31850|30900|30600|30600|30950|31100|30350|30800|30600|30750|30650|30750|30150|29900|29500|28550|28950|29200|28500|30300|30750|30500|29800|31500|30900|31500|30700|32050|32450|32450|32600|30800|32300|33100|32750|33900|33300|34250|35000|35650|37600|37600|38400|38300||38750|38150|38450|38450|38850|38550|37150|37000|37100|37600|37800|36300|37800|38050|37900|39200|38350|39100|37000|36500|34700|35500|35500|35400|35850|35500|35900|35550|36200|35700|37150|37500|37250|37200|37100|36400|37000|36150|35900|34650|34750|35150|36200|36250|35700|35350|35700|35500|35500|35450|34800|34950|34900|35100|35400|35250|34450|35200|34550|34550|35200|34150||33350|33700|35700|36350|35900|35850|35850|35200|35100|36000|34750|35950|36350|35950|35950|34850|35900|36350|36900|36000|35750|37800|35400|34550||||33500|31550|32950|33600|34500|35250|36050|35650|35700|36350|35450|36100|36100|35800|36600|36200|36400|36100|36300|35950||35600|36250|36100|35550|35750|35200|35900|34750|35050|36250|36250|36250|36900|37400|37600|37850|37300|37600|36000|36600|35900|34950|35100|36450|37000|37050|37650|38400|38250|38300|37800|37350|39550|39900|40300|39300|41650|42000|43100|43000|42650|42700|42700|42150|42150|43550|43500|43950|43400|43400|43600|42400|42400|42700|43050|42100|40050|39000|39400|39400|39350|39400|40600|39050|39050|39600|39350|39900|40900|41650|40300||||40300|40050|40700|41150|40600|40700
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26800|26500|26000|26950|27150|28450|29250|29300|29350||28200|28100|28250|29700|30300|30750|30800|30550|30500|30750|31000|30900|30950|30750|30750|30400|31400|31100|30550|30700|29500|29550|28900|28500|29500|29650|29200|28400|28700|27950|28200|29350|30900|31050|31550|31250|30000|30250|32050|32300|33350|35200|34250|35450|35750|37700|39000|38800|39250|40750|40750|40700|40750|40750|40950|40150|39900|40750|41300|43250|42900|43400|42950|41800|41650|42750|40500|42150|40700|40650|41800||42500|43400|42850|43200|42600|44300|44700|44800|45700|46850|46150|47050|44100|43650|45150|45250|43600|43750|45000|44300|44100|47000|46550|46400|48400|47650|46550|46100|46300|46800|46700|46900|46600|46850|45300|42700|41250|41350|43650|44500||43400|43450|44700|45600|43900||43350|43950|42650|44550|44050|44750|45500|44550|44150|42750|43200|44200|45750|46050|45250|45850|47600|46900||||47600|45200|47900|48550|49500|49200|52100|52000|53600|53200|53200|49000|49250|48500|48250|50500|49300|51600|52800|52800||51700|50600|51000|49700|49200|50200|48900|49200|46550|47300|48150|48350|47450|47200|47750|49900|50300|50300|49900|49500|49650|48300|47900|48900|49450|49750|51300|51500|54800|47950|47650|48100|47100|46500|43750|41700|41700|43100|42650|42800|43000|42950|44700|44700|44550|43850|41500|41900|41250|39700|39300|39950|40100|40100|39750|39050|37700|37800|38800|38800|38000|37800|39250|39050|39050|40050|40900|41800|43450|44100|44450|45950|||45950|44350|46150|45850|44300|44650
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13400|13850|13550|13500|13650|14050|14300|14200|14450||14800|14800|14450|15000|14500|14350|13700|13450|13400|13700|13800|13650|13400|13450|13350|13550|13700|13800|13800|13850|13150|13100|13150|12550|13000|13050|13050|12850|13300|12700|13100|13150|13300|13400|13500|13600|13000|13350|14000|13300|13800|13600|13700|14150|13800|14500|14250|14100|14100|14600|14600|14800||14650|14650|14450|14450|14550|14200|14850|14750|14300|14500|14850|14550|14650|14100|14550|14100|13950|13950||14350|14450|14450|14800|14300|14250|14500|14150|14550|14700|14800|15000|14550|14400|14650|14250|13650|13650|14050|14000|14400|14750|14650|14650|14850|14800|14650|14400|15050|15200|15300|15400|15300|15600|15700|15200|14550|14900|15550|15400||14950|15100|15500|15850|15300|15150|15150|15200|14550|15050|15050|15650|15950|15300|15150|14400|14200|14600|15150|15350|14800|14950|15200|15050||||14750|13800|14650|14900|15450|16600|16800|16900|18600|17200|16600|16700|17150|16600|16550|17000|17400|17600|18000|17950||17500|17450|17250|17400|16800|16750|16800|17050|17050|17100|17450|17650|18100|17400|17300|17700|17600|17650|17150|17500|17100|16150|15850|16050|16750|16850|17200|17100|17400|17200|17450|17400|17750|17800|17200|16900|17150|17700|17850|17550|17900|18050|18650|18450|18650|18800|19050|19350|19100|19100|19000|19150|19300|19150|19250|19200|19000|19400|19500|19500|19550|19250|19550|19550|19550|19650|19950|19700|20100|20100|20350||||20350|20750|21250|21800|21750|22600
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11250|11400|11000|10950|11500|11800|12150|12200|12250|12900|12900|12350|11850|11900|11800|12300|11800|11300|11100|11200|11100|11200|11600|11150|11050|11050|11250|11500|11350|11400|10800|10850|10850|10200|10650|10450|9730|9450|9330|8820|8780|8940|8980|8920|12550|12750|11550|11900|12600|12750|13750|13900|14100|15150|15100|16500|17000|16850|16950||17300|17200|17350|17350|16650|16300|16450|16000|16000|16650|16250|15150|15650|15750|15900|15950|15600|16950|15450|16400|16800||17300|17550|17850|18050|17700|18600|19150|18550|18950|19550|19950|19800|19450|19450|19800|19950|19350|19700|21200|21150|21000|21550|22000|21700|21850|22550|21650|20850|21200|21400|21500|21850|21550|22200|22100|22000|21450|21150|21600|21450|20600|20600|20450|20200|19800|18750||18350|18300|17350|17350|17200|17950|17400|17300|17650|16350|16750|17150|17800|18400|17800|17950|18150|18150||||17600|16200|17200|17600|19350|19900|20550|20200|20150|20150|20650|20200|20700|19150|19500|19750|19800|20500|21200|21050||21050|21300|19600|19500|19100|19550|19650|20000|20450|20700|21500|21800|21400|21200|21800|23050|22250|22800|22400|23100|23900|23600|23100|22950|23400|23100|22850|21650|21250|21250|20250|20100|20500|19900|18500|18000|18750|19700|19950|20500|20650|21050|20800|20350|19300|19950|19700|20450|20150|19800|19650|19950|20000|19350|19800|20200|19250|19100||19350|19650|18650|20100|21400|21400|22050|21600|21650|22350|22800|22900|22800|||22800|23650|23100|20900|20750|21300
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||20700|20900|20000|19750|20250|21200|22200|22150|21900|20450|20450|20150|19500|19750|19950|20300|20350|19800|19750|20300|20250|19650|19700|19800|19200|19400|19750|19350|19450|19400|18500|18300|18350|17950|19000|19250|19400|18800|19450|18650|18850|19500|20300|20650|20650|19700|19050|19700|21400|21400|22550|23200|23550|25300|25700|27700|27950|28300|28350||29050|29100|29100|29100|28850|28250|28650|28500|27950|29150|29000|28800|29350|30000|29650|30150|29250|30000|29400|28650|29300|30150|30150|30550|30350|30550|30000|30550|30150|28800|29850|29500|29100|28900|28050|27700|28100|28150|27600|27850|28400|28100|28400|29600|29550|29400|30000|29750|29750|29350|29650|29300|29450|29650|29550|29750|29450|29000|27800|28150|29350|28800||27650|27750|29150|29600|28900||28400|28300|27500|28750|28600|28350|28700|28450|28150|26900|27050|28900|29600|29850|29250|29900|30600|30150|30800|||30800|29950|31350|32150|32800|33200|33950|32900|34000|34600|34900|35050|35550|34700|34950|36300|35550|36450|38100|39000||38350|37550|38100|37500|37350|37600|37000|36850|36100|37000|36950|35900|36250|36250|36050|36850|36650|37850|36500|36400|36000|33650|31350|32200|33300|34400|35100|35950|36600|34950|34350|34750|34550|34600|32350|31550|32300|33750|33950|34600|34300|34400|35150|34900|35050|35450|34050|34500|34050|33100|33100|33550|33700|33350|33250|32650|31550|31150|32450|32450|33250|32500|34450|32750|32750|32450|31950|33100|34650|35200|35300|35600|||35600|34550|35400|35850|34750|34700
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11500|11550|11400|11350|11200|11550|11550|11450|11400||11350|11300|10850|11200|11300|11350|11150|11100|11000|11100|11300|11150|11050|11000|10950|10850|11000|10850|10900|10850|10600|10550|10450|10150|10550|10600|10650|10400|10550|10150|10150|10500|10800|10950|10950|10800|10200|10400|11100|11000|11550|11800|11950|12100|12100|12800|12700|12600|12700|12800|12800|12750|12800|12800|12650|12350|12250|12300|12150|12450|12450|12300|12450|12400|12100|12000|11750|12400|12600|12850|13200||13600|13650|13500|13600|13400|13300|13450|13350|13750|13850|13800|13850|13550|13500|13650|13650|13450|13550|13700|13600|13700|14050|14050|14000|14100|14050|14050|13950|13950|13950|13850|13900|13650|13800|13750|13550|13200|13300|13550|13450||13300|13300|13500|13650|13500|13300|13300|13250|13050|13400|13250|13550|13450|13400|13600|13050|13200|13750|14600|14900|14650|15150|15000|14850||||14800|14300|14800|15150|15550|15700|16500|16200|16350|16850|16650|16250|16600|16550|15650|15100|15000|15000|15300|15600||15400|15100|15400|15100|15000|15050|14400|14350|14050|14350|14500|14400|14400|14550|14500|14600|14800|15000|14900|14700|14500|14150|13650|14150|14800|15100|15300|15550|15600|15150|14500|14800|15000|15150|14500|14250|14250|14700|14750|15000|14850|14800|15100|14800|14900|15150|14900|15050|14900|14800|14400|14650|14650|14750|14800|14550|14400|14250|14300|14300|14550|14100|14500||14550|15350|15400|15600|15800|15800|15900|16300|||16300|15950|16100|16200|15900|16200
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21750|21950|21850|22150|20800|20350|20350|20400|20600||20200|20150|19800|20000|19950|19750|19700|20450|20350|20350|20100|20000|19950|19750|19650|19550|19550|19350|18750|18750|18300|18450|18500|18450|19250|19900|19450|19550|19800|19650|20000|19750|20600|19900|19900|19800|19150|19550|20800|20750|21600|22000|22450|22950|23450|23900|23800|24550|24300||24950|24900|25000|25000|24700|25050|24700|25800|25000|25300|25250|24600|24600|24400|23000|23250|22350|21900|22200|22550|23550|23100|23100|22100|22250|22400|22400|22450|22900|22750|22850|23050|22850|22650|22550|22650|22900|22750|22450|22600|22500|22700|22200|22550|22650|22300|22600|22550|22700|22550|22600|22650|22600|22400|22100|22050|21750|21600|21500|21550|21650|21550||20900|21700|22400|22250|22050|22100|22100|22100|21700|22150|21500|22000|21750|21600|21500|21000|21400|21850|22400|22500|21750|21900|22000|21350||||21000|20550|21250|21300|22050|22750|22750|22550|22500|22900|23350|23650|23400|22950|23200|23200|22600|23000|23100|22800||23150|23350|24000|24000|24000|23700|23400|23700|23800|23700|23700|23700|23350|23950|23750|23750|23550|23400|23150|23200|22650|22500|21600|22250|22800|23600|23500|23200|23400|23000|23350|23200|23650|23850|23850|23500|23500|24650|25400|26050|27200|28250|27600|26350|26350|26200|26150|26600|26800|25850|26250|26550|26700|26450|26800|26750|26400|26850|26800|26800|27200|27400|27800|28250|28250|29000|29000|29800|29350|27750|27850|28400|||28400|28400|27850|27050|27200|27150
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15600|15500|15300|15200|15450|15700|15700|15700|15800||15800|15500|15150|15300|15300|15200|15200|15300|15250|15500|15450|15550|15450|15350|15350|15400|15350|15050|14900|14650|14150|14300|14400|14200|14650|14900|14900|14950|14950|14700|14850|15150|14950|15100|15100|15000|14550|14750|15200|14950|15500|16200|15950|16400|16450|17650|17250|16250|16200||16450|16350||16400|16550|16300|16100|16400|16350|16250|16100|16100|16200|15900|16000|16100|16000|16100|16300|16650|16900|17100|17100|17250|17300|17650|17500|17500|17900|17900|18300|18200|18300|18300|18300|18300|18350|18350|18250|18300|18250|18200|18150|18150|18150|18100|17800|17850|17700|17800|17700|17800|17800|17650|17700|17550|17600|17650|17450|17550|17700|17900||17700|18100|18100|17900|17750|16950|16950|16300|16300|16450|16400|16550|16650|16800|16750|16650|16800|17000|17250|17100|16900|16800|16850|16900||||16650|16350|16300|16150|16700|17050|17100|17150|17350|17500|17600|17800|17900|17750|17900|17850|17350|18000|18300|18450||18650|19350|21200|20700|20850|20900|20900|20950|21050|21350|20950|21100|21050|21400|21000|20900|20850|20900|20850|20800|19650|19200|18750|19050|19500|19900|20100|19950|19900|19900|20150|20050|20150|20400|20200|19950|20000|20200|20400|20250|20350|20300|20750|20700|20800|21050|21200|21100|20750|20900|20850|21450|20950|20400|19900|19950|19600|19650||19650|19650|19300|19650||20100|20700|20350|20450|20700|21000|20950|21600|||21600|21800|21300|21200|20450|20100
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||35800|36250|34450|35850|35850|36150|35550|35600|30900||31200|31100|31000|31000|32000|31350|31550|31950|31050|30900|31350|31050|31850|31700|31900|30700|31100|31000|31700|31050|31150|30950|31350|29500|30000|28900|28600|27800|30000|30900|31250|31400|30750|31750|31200|28550|28000|28300|29050|27950|28550|28800|29150|29200|29600|30900|31150|31500|30600||31150|31500|31250|31250|30600|29900|29250|29350|28800|29100|30150|29200|29150|29700|27250|27750|28000|27850|26700|25650|26250||26050|26750|27100|27000|27300|25000|25800|25100|25900|25850|25700|25450|24950|24950|24500|23900|23150|24200|23900|24200|24700|24300|24350|24400|24750|24950|24700|23400|23650|23550|23650|23800|23650|23300|23000|22900|22350|22300|23050|23400||22850|23750|24650|24600|23650||23700|23800|23600|24750|24700|25550|25550|25250|25250|24800|25150|25400|26100|26300|26250|26450|26650|26250||||26300|24950|26050|26500|27750|28150|28650|28200|28700|29850|29900|30650|30750|30150|30800|31800|31100|32250|31700|31600||31200|32000|32150|31550|31950|29600|30000|28500|28400|29550|30300|29850|30700|31350|30700|30950|30800|31650|33050|32200|31100|31000|31050|32900|34200|34700|33900|34550|34600|32450|33700|33400|32100|32600|31800|30650|31300|32250|33550|33400|34700|34000|32450|32800|32750|32250|34650|34900|34250|34250|33800|33850|33750|32900|32500|33900|33650|32200|32050|32050|28050|25800|26500|25900|25900|27300|27800|27500|28350|27700|27150|27600|||27600|27800|28500|28350|28000|28550
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17600|17650|17500|17550|17900|18350|18700|18850|19150||19200|18950|18750|18950|18600|18900|18600|18500|18450|18550|18450|18350|18750|18450|18400|18400|18200|17850|17800|17800|17650|17900|17800|17800|18350|18400|18150|18150|18450|18050|18750|18800|19450|19850|19850|19700|18900|20150|21700|21600|22500|22900|22600|22850|23200|25050|24550|25000|25150||25450|25300|25400|25400|24600|24400|24600|24550|24400|24500|24700|24200|24250|24300|23950|24000|23950|24500|24050|24450|25000||25200|25100|25150|25400|25350|25350|25700|25050|25550|25700|26300|26600|26600|26600|26250|26450|26550|26650|26650|26650|26900|27050|26450|26450|26700|27300|27600|27550|28150|28050|27850|27700|28100|28750|28000|27900|27650|27700|27800|27800||27600|27250|27450|27650|27300|27250|27250|26450|26200|26000|25900|25650|24900|24900|24900|24550|24750|25700|25750|25750|25350|25300|25300|24300||||23150|22500|23450|23950|25000|25650|25850|25750|26200|27000|27300|27300|27500|27500|27550|27750|27700|28500|28800|28200||28200|27650|27050|25900|26000|26000|26100|26050|26400|26500|26500|26500|26700|26500|26700|26650|26550|26800|26550|25800|25200|23850|23100|24200|25000|25000|24900|24900|25550|25650|25350|24850|25450|25550|25350|25000|25000|25700|26300|26050|26350|26750|27100|26600|27150|27500|27500|27700|27350|27700|27700|27950|28250|27650|27950|28000|27750|27700||28200|28150|27400|27500||27800|28650|28150|28100|28600|28600|28150||||28050|28150|28250|28250|28400|29050
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||93300|94700|92000|91000|93100|96500|97300|99800|98100||97100|96000|94900|99600|98900|100200|103200|101500|101900|100200|99500|99200|98800|97600|97000|97600|99500|96800|94100|94300|92100|89300|91400|91000|95500|97500|97000|96000|99000|94800|96100|96100|99700|104000|98100|97500|92900|95000|99000|96500|97600|99200|97600|96100|92600|96700|100700|105200|104400||107100|106600||109800|112000|111300|107900|104900|100000|105000|107200|106600|109500|109900|108100|110000|106500|111000|107200|106200|107900||111700|111600|112200|113800|110000|112100|115400|115900|118100|118800|120200|119900|116000|116200|117200|120000|117500|118100|123200|122500|122800|125600|125400|126900|129700|129500|128400|127900|131600|128000|125100|126000|121500|123600|124600|119800|111900|110000|114000|117100||114200|116200|118000|121400|120400||119000|121400|119800|119100|116600|119800|120200|117700|118800|118300|113300|117700|120700|123100|113500|116000|117900|116100||||120500|114500|119000|120300|121000|123000|128000|123400|123400|127400|128600|129700|130200|126800|130200|132500|129200|137500|142900|150500||153000|153600|157000|154400|146200|146000|143400|145200|146000|144600|150300|142500|144400|146400|140000|144400|145300|143700|142500|144300|148900|145300|144400|143100|142100|138600|142600|143100|149400|141700|141900|135900|135900|135300|127000|127900|127700|125800|125600|125600|123700|120600|121100|121000|118700|124900|114500|112900|111600|109000|110800|110500|110500|111600|111600|111600|109500|104000||104600|107100|107200|107400||104000|108900|112100|110500|112600|114000|118500||||116900|115200|119500|121300|121400|124500
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||62000|61500|60600|60900|61800|62800|62400|61800|61800||57700|57700|57700|59100|59700|59700|58500|57600|57700|56800|56200|55400|55600|55600|55600|55600|55300|54800|55200|53400|53100|54300|53800|52500|53400|51900|51800|51700|51400|51600|53000|53900|51500|53400|53900|50000|48800|49500|51600|50600|53500|55900|55600|57500|58800|61200|60500|60100|60400||61300|61000||61300|61500|60300|59300|60200|59700|61300|60800|58400|59400|59400|60500|65500|62400|62700|62300|64200|65400||67500|69000|69100|70000|69400|70300|70800|67100|69000|68800|63800|62800|62900|60300|60100|60400|59700|60900|60500|61400|62000|62600|63800|64300|63800|61500|59700|60100|60200|60300|59700|59600|59300|59000|57900|56900|56000|55300|56500|58300||57900|58300|60100|61800|59100||58200|58200|57100|59200|58200|59800|60600|60700|60800|58900|57900|61300|62800|64200|64900|65500|65500|64700||||63900|64500|67000|68800|70500|73700|73300|73700|73800|73300|75100|73700|72700|70100|71100|73000|72800|75200|74200|75600||76300|75700|73500|73300|74600|72100|71900|72600|73500|73500|71800|72400|72400|72100|71000|71100|70200|68900|70000|69600|67100|65800|64900|66900|69600|72200|74500|74300|76500|70600|69400|70000|70300|72300|70000|69400|71000|72900|74800|74900|74800|74600|76400|75300|75300|75500|76200|76500|74500|74600|75000|76100|77700|77900|77600|78800|78000|74500|76400|76400|73800|69900|70700||71900|75700|75500|77500|79400|77900|79100||||80400|81000|79000|79200|77000|79900
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||33650|32550|29550|30100|30850|31650|32400|32300|32500||32150|31700|30200|31200|32000|32400|32200|31900|32500|31700|32100|32450|32100|31950|32400|32300|32850|32550|32550|32000|30900|31500|31400|29800|31350|31200|31850|29900|30800|29300|30000|30100|31750|32250|32300|32100|30950|31000|33100|33450|34950|35800|35400|37300|37200|39500|39900|39950|39900||40550|40700|40900|40900|40950|40900|40650|41550|41700|43550|43700|43350|43850|43500|42900|43450|40250|42350|42150|40400|40750||41350|42050|41800|41950|41050|41350|41950|41400|42850|43850|44250|44100|42200|42200|43200|43350|42850|41900|43350|42100|43750|44850|43500|42950|43900|44100|44500|43700|43950|44300|44200|44800|44150|44550|41750|41100|39650|39050|40600|41150||40000|39900|41200|42350|41000|38700|38700|38300|36850|39100|41200|40600|41250|40700|41500|40000|40050|41150|42100|42200|41600|41200|42450|41950||||42450|40650|41950|48350|50000|51000|52200|50900|52400|51700|51800|53200|52500|52300|52000|54000|53300|54800|56900|57400||56300|56400|57400|55600|56700|58000|56900|55400|55100|56000|56300|56400|56400|57500|57700|59900|59800|61900|58100|56100|56200|55800|55300|56300|57800|59800|61900|62400|63600|65000|64200|60400|58000|57000|55000|51500|54100|55700|55800|56300|58400|55400|56400|54400|54100|58700|56000|57000|56700|57700|58200|59400|60400|60900|61600|57700|54300|56800|57300|57300|58800|57100|59000|59600|59600|62500|62800|62800|66200|67900|69000|69900|||69900|68400|67500|67900|67000|70100
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||28500|28250|27550|27400|28250|29200|30100|29500|30100||29850|29150|28400|29400|29900|30350|29950|29550|29600|30500|30950|30350|30550|30400|30000|30000|30650|30200|30000|30050|29000|28650|28450|28150|30600|30750|31150|30200|30950|29350|29500|30300|31800|32250|33150|30650|29200|29400|32350|31600|33700|34600|34200|34800|35300|37700|38100|38950|39650|40700|40700|40700|41600|41600|41700|41700|40050|40850|41450|43250|43450|43500|43750|44250|45650|45800|43850|45150|44400|43700|46000||46600|47400|46450|47900|47200|48550|48900|47350|48600|48600|47100|47450|46450|42600|42550|41500|40250|40400|40850|40750|41400|42500|42050|41950|42650|42500|43000|42100|42500|42350|42550|42550|42050|42650|42150|41700|40800|40850|42600|42550|41350|41350|41450|43650|44750|44000|44100|44100|45000|44550|46600|47550|47450|47450|48000|49450|46050|47200|49450|50100|49550|48750|50700|50900|47600||||46300|44750|45750|45850|45750|45950|47600|47250|47100|48150|47800|48350|47500|45650|45650|47100|46000|47250|49650|51200||49950|49600|50500|49250|48950|49600|47400|47950|46200|47350|47900|47000|47050|47650|46900|48800|49350|50500|49550|50100|50000|48450|42500|43500|44150|46200|47500|49650|50400|48250|45950|46650|46650|45900|41950|40400|41500|44600|45300|45550|43900|44500|45500|44750|45550|45500|43800|43300|42650|42100|42500|42750|44250|44400|43700|42550|40100|39900|39900|39900|41150|40100|41650|42700|42700|44650|44450|45850|46700|49750|50900|49450|||49450|48650|49700|49750|49450|50300
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26050|26050|25950|25100|25650|26200|26900|27500|28150||28300|28050|27750|29400|29350|30450|29200|29100|29450|29400|29950|29950|29450|28950|29550|30150|31450|32350|32300|31750|31500|31650|31500|31250|31850|31700|31950|31650|31150|30150|29450|31000|31700|33000|34300|32850|30900|31700|34450|33450|34250|34000|33650|34650|34700|37200|37150|36950|36950||37800|38700|38800|38800|39200|39000|39900|39700|37950|36150|37750|41700|42850|43450|42250|42700|40500|41500|38300|38050|38400|39100|39100|39600|38900|40050|38650|38700|40400|39600|41200|41150|40650|41900|40800|41950|40650|40750|40000|39650|40600|40200|39700|37150|37400|37800|37400|37000|33600|32900|33400|33250|33300|33500|33600|33600|33900|33350|33000|33000|33650|33150||32700|32700|33000|33100|32300||31650|32200|30950|31400|30900|32150|32350|32400|32000|30450|30500|31200|31950|31700|31450|31850|31800|31550||||31600|30750|31900|31650|31750|32550|32950|32900|32950|33200|33850|34400|35050|34600|35000|35500|35300|36300|36250|36650||36600|36050|35500|34850|34800|35500|36300|37450|37900|37900|37750|37400|37350|37000|36850|37400|36950|36050|35300|35000|31900|31650|31250|31900|33000|33650|33600|34300|34950|34600|34450|35500|35850|36050|35350|35750|35450|35500|34600|34600|35000|35000|34750|34750|34200|35100|35600|34650|33850|33250|34600|35400|35850|35550|35850|35800|35350|35350||35600|35900|34450|35100|36600|36600|37000|37150|38100|38350|38950|38500||||39550|39700|38350|38750|37200|37550
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||19100|19350|19300|18600|19050|19400|19700|20000|19450||19700|19700|19350|19850|19450|19300|19150|19050|19000|19000|19250|19200|19200|19250|19150|19000|19850|19900|19900|20050|19550|19400|19800|19300|19650|19850|20000|20150|20550|19350|19350|19450|19400|19200|19100|18700|18000|18100|18950|18700|19100|19350|19200|19400|19600|20300|20500|20950|21050||21550|21600||21900|22000|21900|21500|21650|21250|21900|21850|21000|21450|21800|21500|20800|20150|21300|20850|20600|21300||21950|22500|22500|22500|22350|22100|21450|20800|21300|21700|21900|21950|21550|21450|21400|21650|21500|21600|22100|21600|21450|21750|21550|21450|21500|21200|21400|21250|21350|21300|21500|21550|21600|21300|21250|20900|20500|20600|20900|21050||20300|20400|20850|21250|20800||21100|21050|20600|20700|20300|20550|20500|20050|20300|19550|19850|19500|20300|21050|19700|20050|20350|20350||||20000|19500|20400|20550|20950|21300|21350|21200|21700|21950|21950|21850|22150|22100|21950|22200|22050|22100|22000|21450||21800|21950|22550|22400|21700|21150|20900|20900|21000|21350|21550|21250|21450|21000|21150|21500|21250|20700|20600|20500|20200|19600|19600|19800|20150|20300|20500|20800|21100|20900|20700|20850|21000|21850|21850|21950|22200|21850|22150|22000|22200|22200|22500|22450|22450|22750|22800|23200|23200|22950|22700|23150|23300|23250|23300|23200|22600|22350||22200|22700|22100|22250||22800|23100|22850|23200|23750|23600|23800||||23900|23950|23950|23950|24100|23800
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||126000|126000|125500|122500|124500|126500|127500|129000|131500||131500|131000|126000|125500|127500|128500|125000|125000|124000|126500|127000|127500|128000|125500|125000|125500|125500|126000|122000|123500|120000|120500|122500|117500|126000|128500|128500|128500|129000|123500|125500|122500|128000|132500|134500|131500|128000|132500|138000|140500|141500|143500|143000|149500|151500|160000|162500|152500|155000||158000|157000|156000|156000|156000|149500|147000|147000|146000|149500|149500|145500|148000|149500|147500|146000|141500|146500|142500|143500|149500||153000|153500|152000|152000|149500|146000|153500|153500|159000|162000|159000|158500|156000|157000|160500|159500|156000|157000|158000|157500|159500|163000|166000|166000|167500|162000|163000|160000|160000|163000|164000|161000|161000|162000|159000|160500|155500|158500|156500|154500|149000|149000|153500|161000|164000|162000|170000|170000|167500|167500|172500|170000|172500|175500|166000|164500|159000|165500|173000|163000|164500|161000|164500|153500|152000||||149000|147500|153000|154500|166500|173000|177000|175500|174000|179000|183500|191500|189000|188000|193500|194000|181500|187000|184500|180500||183000|189000|191500|193500|194000|192500|191500|194000|195000|200000|196000|201000|201000|201500|204500|213500|198000|207000|205000|193500|192500|190000|170500|168000|170000|178500|180000|179500|184000|179500|178500|180500|182000|184000|182500|179500|177000|182500|182000|181000|183500|185500|188000|184000|185000|186000|189500|204000|202000|203000|204000|205500|208500|207500|210500|207000|206500|210500|204000|204000|205500|203000|211000|214500|214500|215000|225000|233500|232500|231500|234000|243500|||243500|251000|231500|234000|238500|231500
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18650|18550|18400|18350|18750|19050|19250|19150|19100||19050|18950|18950|19000|19100|19150|18900|18850|18550|18800|18800|18500|18650|18600|18550|18600|18700|18600|18500|18250|17550|17700|17300|17250|17700|17800|17800|17500|17800|17000|17050|17450|17750|18100|18100|17750|16950|17150|17850|17650|18550|18350|18350|18850|19200|19850|19850|19950|19950||20500|20500||20500|20400|20350|20350|19750|19750|19850|19800|19700|19950|20050|20050|19900|19700|20200|20350|20500|20750||20950|20900|20600|20750|20700|20650|21000|21000|21300|21700|21700|21650|21600|21450|21550|21600|21650|21500|21500|21850|21850|22000|21950|22000|22200|22100|22000|21900|22050|22400|22600|22500|22550|22900|22650|22650|22500|22450|21650|21450||21300|22000|22200|21850|21800||21500|21000|20800|21050|20700|20950|20900|20950|21000|20550|20900|20800|21350|21200|21050|21050|21000|20800||||20150|19200|20000|20250|20500|21100|21250|20950|21400|22000|22150|22300|22500|22250|22750|23300|22400|22900|22950|22800||22800|22800|23150|22650|22750|22700|22550|22650|22600|23150|22850|22950|22950|22650|22700|22750|22850|22800|22650|22950|22500|22050|21650|22750|22900|23400|23750|23750|24050|24350|24250|24750|24100|24000|23500|22600|22850|23100|23250|23200|23650|23700|23550|23400|23300|23750|23850|23800|23350|23350|23850|23850|23650|23850|24050|23300|23200|22750|23050|23050|23200|22950|23350||23800|24500|24250|24550|25300|25500|25700|25750|||25750|25750|25950|26200|26200|26300
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36050|35550|35150|35050|35600|36350|36150|36700|37000||36500|36450|36350|36400|36500|36500|36000|36050|35650|35900|36000|35850|35850|35700|35700|35650|35900|35750|34900|34400|34100|35000|34900|34650|35000|34800|34900|34150|34950|33300|33950|34950|35500|36150|36050|34750|33600|35500|37000|36500|38000|38050|38050|38900|39700|42250|40700|40050|40200||40050|39700||40250|39250|38550|38000|38000|38250|39200|39100|39050|40250|40600|39600|39750|39000|39200|39900|40550|41000||41900|42200|42200|41400|41200|41050|41750|41500|41300|41000|41000|40850|40550|40900|41750|41450|40850|41250|40800|40500|40000|40900|41050|40800|41500|40700|40150|39950|39800|39750|39900|39350|39000|38750|39150|38800|38600|38800|39050|39500||38850|39000|39950|40850|40650||40550|40750|39400|40200|40000|40950|40900|40450|40500|39500|39800|40800|41500|41150|41100|40800|41000|40650||||39500|38550|40800|40500|43700|45000|44500|43800|44250|44650|45600|46350|47050|46000|46000|46450|46650|46750|46550|46350||46400|46850|47600|47400|47250|47150|47100|47350|47800|48650|47350|47200|47150|47000|46700|47000|46650|46300|45950|45400|44900|44200|43950|45900|47200|47250|47500|47600|48250|48150|48300|48700|49100|48750|48400|47550|47950|48400|48250|47800|48300|48550|48750|47350|47700|47800|48800|49300|49200|48650|49250|50700|51000|50900|49850|48600|48250|48150|46400|46400|45400|44300|45100|47050|47050|47850|47700|48400|48500|48900|49650|50400|||50400|51000|49850|50200|51700|49300
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||24500|25500|22800|23100|23300|23350|23100|23150|23500|23650|23650|23850|22800|23650|23100|23550|23800|23000|22750|23400|22850|22300|22300|22200|22150|22800|22300|22300|22150|22200|21550|21300|21500|21100|21750|21900|21900|21600|22100|20600|21050|21500|22200|22500|22700|22200|20950|21700|23700|23700|25250|25900|25700|27700|28550|30600|31000|30850|30600|31050|31050|30750|31050|31050|28950|28350|28300|28600|28700|29600|29350|29100|29500|29300|29300|29800|29200|30050|29700|29250|29450|29200|29200|28700|28250|28700|28550|28050|29850|29650|30500|31000|30800|30850|30100|30550|30600|31500|31150|30900|32000|32100|32000|32950|31150|30900|31050|29900|30400|28700|28550|28150|28450|28450|28300|28600|28350|27800|27100|27200|28050|28250||27700|28300|29300|28850|28650||28300|28300|27450|28200|27750|28500|28650|28400|28800|27150|27900|28750|29650|29650|28950|29200|30100|29600|30200|||30200|28150|29850|29550|29650|31000|31650|31000|31500|32800|33150|34000|33200|32400|32800|33750|33600|35050|35750|35550||35650|34700|35650|32800|32800|32850|32500|32900|32700|34500|35150|35100|35350|35050|35550|36150|35350|35900|35600|34150|33800|33700|32900|34000|33750|33900|33600|31150|31350|30250|28250|29150|29900|29950|29600|29000|29550|30600|31350|30950|30800|31000|31500|30450|31300|31900|32300|32550|32400|32400|32200|32250|32800|32500|32600|32500|31200|30800|31400|31400|31400|30500|30500|30000|30000|31150|31200|32500|33750|33700|33950|33750|||33750|33150|33450|32900|32850|33400
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||105500|102500|99300|94200|91200|90900|90700|88300|88200||88200|90100|92800|93400|94100|88700|86900|86900|86700|86700|88000|82800|81500|81500|80800|77700|74400|74400|74500|73300|70300|70200|66300|67100|70400|69400|69600|69100|71200|71000|75800|71800|73800|72900|70900|68600|66800|69900|74800|76400|76100|77000|76900|79400|81700|84300|84600|81800|82200|79900|79900|80600|79200|79200|79300|78500|78700|79000|74900|76200|73200|73200|74100|75200|75200|77700|76800|78000|82800|83900|85300||85700|86800|85500|82100|82300|82400|78200|77400|78600|76400|75100|77400|76700|73300|72800|72000|69900|69600|70300|69300|71500|71000|72400|71800|71900|72700|72200|78800|76600|76700|75300|77000|74300|73700|71600|74100|73100|76100|75200|72900|71700|71700|73900|74600|72500|72900|68100|68100|64000|60700|60900|61200|64000|59700|61200|59900|58200|59500|60200|62400|62400|64300|63800|59300|56300||||58000|57300|59700|60000|61300|63700|65700|62000|62900|68100|71500|72000|68000|66500|65800|66200|65400|67600|70900|69100||68600|67800|65500|66100|62700|62500|61100|61800|61100|64300|60900|62000|62900|62900|61000|62900|58100|57200|57900|57800|56200|55700|53700|54700|55700|56800|57900|56200|57700|65000|58000|57800|49950|48850|48900|47950|48700|49100|47500|47450|47700|46900|46600|46650|46600|47450|46550|46300|46400|46750|47500|47200|48850|49050|48600|48150|48100|48650|48900|48900|49000|46600|50300|50400|50400|52000|49150|50300|50600|52000|52200|52600|||52600|51800|50800|50400|50300|51300
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5160|5150|5050|5020|5100|5310|5470|5420|5500||5440|5340|5200|5380|5450|5510|5530|5450|5390|5440|5470|5460|5480|5420|5360|5420|5440|5360|5350|5370|5200|5200|5250|5000|5450|5140|5160|5010|5120|4915|4895|5040|5280|5360|5410|5170|4960|5140|5450|5430|5750|5810|5850|6010|5960|6260|6340|6370|6440|6770|6770|6760|6800|6800|6840|6770|6760|6840|6920|7060|7000|6940|6780|6750|6530|6350|6100|6340|6200|6170|6390|6530|6530|6570|6560|6620|6490|6460|6560|6530|6750|6850|6800|6810|6630|6580|6680|6690|6550|6560|6610|6630|6720|6850|6860|6890|7060|7080|7080|7030|7100|7130|7160|7150|7000|7090|6840|6710|6550|6560|6640|6660|6330|6330|6500|6660|6750|6530|6500|6500|6540|6380|6640|6500|6560|6530|6500|6510|6130|6230|6510|6620|6650|6490|6640|6630|6550|6500|||6500|6220|6450|6550|6700|6750|7040|6800|6980|7100|7230|7150|7260|7130|7100|7320|7210|7360|7660|7780||7690|7680|7630|7630|7610|7670|7420|7310|6890|7010|7090|7010|7060|7100|7050|7140|7070|7150|7080|6750|6720|6460|6160|6370|6640|6850|7020|7310|7590|7300|7210|7280|7230|7230|6800|6490|6580|6770|6850|6770|6650|6680|6680|6270|6330|6470|6280|6330|6160|6150|6120|6120|6200|6190|6130|6090|5930|5900|5930|5930|6020|5790|5980|6050|6050|6250|6200|6390|6620|6670|6740|6740|||6740|6590|6670|6730|6660|6800
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||156000|156500|155500|154000|159000|159000|162000|160000|162500||166000|166500|165500|167500|167500|167500|165000|167500|170000|168000|177500|173000|172500|174000|167500|168000|168500|174000|173500|168500|171000|172000|177000|170000|175000|174000|173000|172000|167000|170000|172500|175000|180000|180500|180000|177000|174000|179500|183500|178500|183000|177000|176000|175500|179500|186000|187000|195000|196500||190500|195000|195500|195500|195500|192500|187500|192000|182000|183500|182500|182500|182500|189500|186500|186500|187500|184000|185000|192000|193500|194500|194500|199500|200000|182000|187500|184500|188500|187000|194000|189000|187500|188000|183000|187500|187000|185000|181500|183000|178500|180000|181000|180500|181500|181500|182000|172000|168000|171000|165500|169000|160500|162000|161500|160000|160500|157000|155000|158500|160000|157000|149000|149000|151500|158500|157000|158500|164500|164500|162000|164000|162500|164500|168000|165500|164000|161500|160000|166500|167500|167000|166000|157000|160000|155000|144000||||147000|133500|139500|140500|142500|137000|138500|139500|139000|138000|139000|139000|141000|137500|137000|136000|131000|131000|132500|131000||133500|135000|136500|136000|137000|137000|133500|134500|129500|130000|129000|128000|129500|130000|130000|130000|130000|134000|131000|133000|130500|131500|131000|136000|138500|141000|140500|136000|138000|137000|140500|139000|140000|138500|134000|134000|135500|138000|138000|139500|138500|142000|145000|144500|145500|158000|159500|158000|159500|160000|160000|162000|161000|159500|157000|155000|153000|148000||150000|150500|146000|149000||145000|147500|144500|146500|147500|149000|149000||||149000|151500|151500|153000|148000|149000
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||7790|7620|7500|7500|7630|7800|7810|7780|7920||7920|7930|7810|7880|7810|7810|7740|7690|7680|7770|7730|7730|7730|7760|7650|7670|7600|7670|7550|7450|7430|7570|7720|7420|7550|7720|7710|7660|7880|7660|7730|7790|7760|7780|7780|7700|7630|7820|7810|7850|8050|8080|8150|8240|8230|8550|8660|8610|8440||8520|8410||8370|8460|8370|8310|8340|8280|8440|8420|8360|8660|8810|8760|8620|8580|8680|8760|8740|8880|9020|9020|9100|9170|9140|9160|9100|9160|9210|9210|9180|9290|9120|9090|8820|8890|8800|8760|8820|8730|8810|8840|8980|9050|9010|8990|8910|8940|8810|8870|9040|8860|8870|9040|8600|8530|8550|8520|8550|8580|8450|8170|8170|8310|8570|8550|8530||8390|8320|8320|8470|8360|8510|8450|8280|8040|7900|8420|8220|8320|8350|8280|8180|8080|7780||||7640|7310|7760|7790|8070|8100|8180|8130|8160|8270|8350|8480|8530|8450|8460|8420|8400|8440|8470|8520||8570|8700|8860|8760|8600|8400|8360|8340|8310|8380|8240|8260|8320|8390|8310|8390|8320|8350|8270|8330|8200|8010|7990|8260|8430|8670|8840|8980|9080|9040|9000|9120|9320|9320|9230|9230|9400|9430|9630|9420|9610|9720|9840|9680|9680|9760|9850|9870|9860|9630|9590|9790|9860|9690|9590|9570|9400|9210||9470|9590|9420|9360|9170|9170|9340|9280|9510|9490|9580|9660||||9800|9750|9870|9980|9990|9950
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15700|16000|15900|15300|15350|15400|15250|15200|15450||15400|15350|14850|14900|14850|14600|14850|14950|14550|14250|14350|14250|13950|13800|13950|13950|14000|13750|13800|13750|13700|13500|13300|13100|13250|13950|13750|13700|13600|13100|12950|12950|13250|13200|13200|12900|12700|13550|14150|13950|14200|14000|14150|14700|14600|15300|15350|15400|15350|15400|15400|15350||15000|15050|15000|14650|14250|14150|14350|14450|14150|14250|14350|14350|14550|13900|13950|14000|14150|14600|14800|14800|15050|15350|15500|15250|14900|15250|15200|15300|15500|15450|15450|15500|15500|15200|15300|15050|15450|15250|15300|15800|16250|15550|15250|14850|14800|14550|14550|14600|14600|14700|14700|14650|14700|14950|14900|14700|14600|15100|14100||13700|14100|14700|14550|14700||14600|14650|14350|15050|14950|15100|14900|14900|14700|14300|14550|14650|14100|14400|14100|14300|14250|13300||||13250|12400|13050|12650|13150|13500|13450|13200|13300|13500|13750|13850|13250|13050|13250|13250|13000|13050|13250|13200||13150|13100|13250|13100|13200|12850|12800|12450|12350|12500|12450|12750|12850|12850|12950|13000|12900|13050|13100|12700|12200|11950|11700|12250|12650|13050|13300|13650|13550|13950|14000|14250|14650|14800|15100|15000|15850|16250|16300|15700|16050|15900|16250|16150|16350|16550|17000|17150|17300|16850|17000|16850|17400|17650|17200|16900|16750|16050||16250|16400|16050|16350|15900|15900|16300|16250|16250|16150|16150|16250|15950|||15950|16050|16200|16200|15850|15950
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42450|39350|39450|39000|38500|38850|39600|39100|40400||41400|40250|40100|38900|38850|38700|38350|39850|39900|38700|37900|36600|37600|37600|37600|37800|38300|38550|38850|39350|38600|40200|40350|40150|41350|42600|43000|42500|44700|42200|45300|44950|42850|43350|41500|40700|41050|43100|44850|42950|42800|41550|40900|42550|45300|44450|44600|43850|44400|46600|46600|39750|40600|40600|41000|40000|39100|39450|39350|41050|41300|40000|39700|42000|42000|40950|39150|38900|40650|40650|41400|40000|40000|40300|38700|37300|36750|35100|35750|35700|37000|36750|37850|38000|37800|36750|35350|35300|34950|35250|34850|34500|35800|35850|35850|36750|37000|36750|37000|36850|37200|37750|37600|37050|37300|37950|37550|37700|36000|38100|38950|36900||35150|36500|35050|35250|34500|33500|33500|33350|33200|34000|33300|34200|34100|34550|35200|34150|35250|37150|38450|38550|38200|38450|40150|39000||||38600|37250|39500|40150|42150|44200|46200|44000|43400|45300|45050|45250|44600|45350|46250|44500|45650|46800|39900|39800||40550|41300|39950|39700|40000|40450|40950|41200|40850|41400|40350|39700|39700|40000|40350|39700|40400|40050|39250|39150|38250|37250|36050|37950|39500|40100|39700|38750|39200|39350|39100|40150|40800|41150|40500|40000|40300|41650|41100|40700|40300|40600|41250|40550|40250|41800|42550|41300|41250|41800|39650|39500|39900|39800|40650|40500|39050|38650||39600|39300|38300|39500||40650|41000|40700|41100|42300|41700|42650||||46550|47200|47200|47900|48350|47900
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14750|14850|14300|13550|14200|14800|15000|15350|15200||16200|15900|15400|16100|16000|15950|16000|15750|15550|15750|16000|15700|15750|15650|15450|15500|15500|15400|15250|15200|14900|14900|14850|14350|15050|15150|14900|14550|15000|14200|14650|14900|15450|15600|15800|15100|14200|14250|15300|15150|16200|16450|15950|16850|17100|17250|17050|16900|17100|17650|17650|17600|17750|17750|17650|17400|17350|17350|17350|18050|18100|17950|18150|17900|18000|18300|17850|18650|18200|17750|17600|18900|18900|19350|19050|19450|18900|19200|19600|19400|20150|20400|20550|19550|19200|18900|19100|19000|19725|19575|19850|19850|19675|19725|19700|19725|19675|18550|18325|17625|17125|16875|16900|16925|16750|16900|16800|16675|16450|16100|16750|16800||16625|16800|17575|17275|17050|33950|16975|16775|16350|16875|16700|17100|16950|16775|16800|16300|16650|17700|18350|18475|17900|18125|18750|18850|38700|||19350|18450|19025|19675|20425|20850|21275|21025|20775|20900|21100|20975|21175|21025|20500|20950|20375|21000|21625|20975||21600|21475|21750|20475|20425|20350|20075|20400|20325|21150|20800|21250|21200|21175|21475|21900|21300|21425|20425|19425|19325|19725|19675|20775|21175|21625|22075|21900|21025|20700|19050|19325|19100|19300|19525|19100|19575|19925|19775|19150|17350|17175|17675|17200|17200|17350|17350|17475|17400|17350|17200|17300|17525|17500|17275|17250|16975|16575|34250|17125|16800|15750|16425|34400|17200|18000|18100|18300|18650|18725|18800|38100|||19050|18900|19075|19250|19250|19550
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||106500|106500|108000|106500|107000|107000|108500|109500|109500||109500|106500|107500|107500|103500|104000|101500|101500|102500|102500|99800|100500|100500|101500|101500|103500|106000|107000|109500|108000|106500|106000|105500|103000|103000|102500|102000|101500|101000|101000|102000|102500|102000|102000|103000|104000|100500|101000|101000|99900|103000|99800|99100|100000|102000|105000|106000|106000|102000||105500|107000||106500|106000|102500|99100|99200|98500|102000|101000|102000|100500|101500|102000|103500|101500|102500|102500|104000|108000|111000|111000|115000|113500|114000|113500|111500|111500|110000|110500|111000|112000|110000|109500|114500|114000|112000|111000|113000|112500|109500|112500|112000|112500|111500|114000|111000|111500|111000|115000|113000|107000|103000|104000|103500|103000|103500|102000|103000|106000|105000||102500|105000|104500|104500|102000||103500|103500|102500|101500|101500|101500|101500|102500|104000|101500|101000|100500|101500|103500|103500|101000|101000|99600||||98900|93400|98000|103500|107000|106000|109000|108000|108000|113000|112000|112500|112000|112000|112500|114500|113000|116500|115500|113000||115000|118500|118000|113500|114000|114000|115000|114000|114500|114500|114500|114000|114000|113500|116000|116000|115000|116000|117500|117000|112000|111000|110500|115000|115000|116500|111000|107000|106000|105500|103500|102000|104500|105500|104500|104500|105500|106000|105500|108000|107500|107500|107500|107000|105500|107000|108000|108500|110000|109000|110000|111500|111000|111500|113500|112000|112000|109500||110000|111000|109500|109000|112500|112500|116500|118500|117500|118500|120000|118500||||120500|119000|120000|120500|121000|120500
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||23000|23300|23100|22750|23450|24000|24000|23050|23550|23350|23350|23650|23700|23700|23050|22150|21750|21800|21650|21750|21800|21950|22200|22150|21700|21700|21800|21850|21850|21600|21750|21900|22050|21550|21250|21400|21750|21500|21650|21900|21400|20500|20650|21000|20850|20200|19700|20100|20800|20950|20900|20700|21050|21300|21400|22100|21950|22050|22300|22550|22550|22650|22500|22500|22700|22400|22000|22300|22050|22600|22650|22500|22950|23100|24150|24150|23800|23900|24050|23800|24400|24400|24400|24700|25200|25400|25300|25400|25350|25550|26050|25100|25750|24500|24350|23800|24000|23750|23800|23550|23550|23800|23500|23600|23650|23000|23300|23150|23200|22700|22800|23150|22850|22850|22450|22500|22100|22050|21900|21950|21950|21750||21550|21800|22350|22450|22150|22250|22250|22300|22650|23250|23250|23350|23550|22800|22700|22500|22700|22650|22950|23000|22850|23150|22750|22300||||22150|20750|21500|21400|22100|22100|22300|21950|22200|22700|22700|22950|22950|22800|23000|23150|22800|22800|22800|23050||23300|23350|23900|23550|23450|23300|23200|23200|23200|23450|23250|23150|23250|22950|22900|23100|22750|22800|22500|22500|22100|21600|21450|22400|22850|23200|23550|23550|23800|23600|23650|23600|24000|24250|23850|23500|23700|23950|23850|23800|23950|23950|24250|23950|23850|23950|24150|24350|24300|24150|24100|24050|24150|24150|23900|23500|23600|23000|23600|23600|23800|23650|23850|23700|23700|24300|23800|24250|24400|24500|24650|24800|||24800|25000|25200|25050|25000|24850
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24050|24300|23900|24050|24400|25200|25550|25700|26150||26250|26100|25350|25800|26150|26350|25750|26000|26000|26000|25650|26100|26100|25200|25550|25600|26400|27600|26250|25450|24600|24900|24200|24400|24150|23550|22850|22450|22150|21050|21300|22100|22100|22550|22800|22150|20850|21650|22700|22050|23650|23700|23750|24500|24550|26500|27350|27750|27600||27900|28000||27850|28000|27700|27650|27500|27500|28300|27400|27050|27600|27600|27350|26750|26600|27550|27300|27600|28550|29400|29400|30100|29800|29550|28650|28350|29050|28600|30250|30600|30850|30800|30800|31700|32150|31000|31150|31850|31850|31700|32200|30450|43450|43650|44400|44600|44500|44900|45200|45000|44850|44950|45100|45200|45100|45150|45300|45400|45350|45300||45500|45500|45800|45600|45450||45950|45500|45350|45400|45550|45700|45850|46100|45800|45500|45700|45650|46000|46200|45700|46600|46250|45850||||45850|45300|45700|45500|45750|45800|45800|45700|45750|45900|45800|45850|45950|45900|46100|45900|45600|46350|46250|46800||47350|46800|46650|46600|47550|47450|47000|47650|48750|48950|49200|51000|49500|48850|50000|48450|48850|48500|47800|48950|47550|47950|48950|47900|47900|47900|47800|48200|48900|49200|49300|47950|48050|48250|47350|46100|45750|47100|48000|48950|49250|50000|49750|49950|48750|48400|47100|47550|47250|47050|47000|47600|47750|48150|47800|47400|46600|46150|47850|47850|46550|44950|49150|52700|52700|53500|54300|53500|54100|54400|54900|54500|||54500|53300|53600|52300|50900|51400
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||27100|27100|27300|27400|27400|27850|27300|27300|28350||28650|28100|28100|28150|27250|26900|26200|25750|25950|26200|25750|25700|24800|24400|23900|23750|23750|23400|23500|23200|22400|22800|23400|23900|24600|24800|24950|24850|25050|24750|25800|25800|25550|25600|25650|25200|23900|24350|24950|24650|25650|25500|25950|26650|27150|28500|29150|30200|30300||30800|30400||30900|29850|29700|29500|29700|29450|29550|29050|28600|28850|29050|29550|29650|28650|28900|27650|27900|28250||28350|28500|28550|28600|28650|28550|28950|28900|29250|29250|29350|29500|29350|29700|29350|29200|29000|29600|29600|29550|29800|30400|30400|30100|30050|30400|30350|30500|30700|30750|30850|31250|31100|31050|30550|30300|30150|30800|31200|31100||30500|30800|30850|30750|30800||29850|29350|29000|29400|28900|29300|28950|28950|28550|28000|28400|28900|29200|29150|29100|28000|27900|27300||||26300|26400|27500|27700|28250|29300|29300|29050|29450|29800|30500|30200|30200|29400|30200|30400|30150|30950|31450|31700||31750|31900|32100|31800|31150|31150|31550|31150|31000|31250|31250|30900|31150|31450|31200|30050|30450|30450|30250|30800|28650|28250|28300|29000|28900|29600|29350|29750|29850|30150|29900|30400|30400|30950|29900|29450|29300|29950|29950|29950|30700|31050|31700|31250|31550|31400|31350|32050|31850|32000|32800|33150|34000|33300|33250|33050|32050|31450|31100|31100|30300|28950|30000|31600|31600|34200|33900|34850|34600|35350|36350|37550|||37550|37450|37350|37700|38400|37750
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7100|7170|6840|6820|6940|7140|7290|7510|7830||7740|7800|7620|7860|7920|8090|8170|7710|7520|7620|7550|7360|7450|7430|7430|7690|7560|7540|7550|7520|7200|7070|7220|7020|7140|7240|7010|6940|7000|6580|6770|7120|7360|7550|7580|7550|7190|7170|8290|8310|8970|9150|9120|9580|9650|10400|10250|10200|10250|10500|10500|10400|10350|10350|10450|10250|10200|10250|10250|10700|10700|10400|10750|10700|10850|11000|10500|11200|10750|10950|10900|11000|11000|10450|10250|10450|10400|10350|10550|10550|10950|11200|11250|11350|11100|11250|11400|11750|11250|11550|12000|11800|11700|12200|12300|12250|12400|11750|11850|11000|11200|11000|11150|11200|11200|11450|11550|11300|10950|10800|11150|11100||10600|10850|11350|11350|11250||10700|10600|10000|10550|10450|10850|10750|10600|10800|10300|10350|10800|11300|11500|11050|11150|11550|11400||||11350|10600|11300|11650|12150|12450|12900|12250|12400|12800|13100|13300|13500|13350|13450|13850|13750|14400|15100|14850||15100|14850|15300|14200|14300|14200|14050|14500|14400|15200|14650|14550|14550|14600|14850|15050|14500|15200|14300|13750|13400|13400|13200|14350|14750|15500|15800|15550|15450|14550|12850|12700|13350|13550|13450|13200|13600|14400|14700|14200|14100|14350|15100|14250|14300|14700|14550|14950|15000|14700|14800|14350|14800|14750|14650|14650|14400|14100||14550|14800|14400|14950||15500|16050|16250|16600|17050|16850|16950|17350|||17350|16550|17050|17500|17550|18000
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||28850|28900|27700|27300|27750|28750|29050|27850|28400||27950|28300|28100|28500|28750|28900|29600|29200|29800|29500|29500|29400|28100|27600|27450|27300|26200|25200|24900|25550|25550|25250|24600|26300|26100|25500|25550|24900|25450|25000|25050|24400|25300|24750|24550|24400|23050|23350|24500|24800|25450|25750|25700|25900|25850|26850|27250|27200|27050||27750|28800|28150|28150|28250|28350|28150|28700|27950|28500|28300|27950|27750|27650|26300|26600|26100|26600|26550|26200|26500||27200|26800|26750|27200|26100|27800|27450|27750|28150|28350|28300|28350|27550|27400|27000|26300|25750|26250|25050|24100|24000|24450|24400|24300|24400|24200|23900|24350|23600|23600|23200|22800|22050|21400|21100|20700|18900|18800|19450|19650||19000|19300|19900|20350|19650|19250|19250|19550|18850|19550|19000|19400|19400|19400|19500|18750|19150|19600|20350|21150|21100|22200|22850|21350|21400|||21400|19550|20150|20500|21100|21350|23100|23000|22950|22600|22550|22250|22150|21500|21450|22100|21550|22050|23150|23150||23200|22650|22950|22750|23200|23300|22100|22050|21750|21500|22300|22400|22400|23050|22000|22550|22500|22700|23200|22500|22050|21950|21100|20200|20800|20400|20200|20600|20900|20900|19550|19700|19250|19550|19350|18150|18000|18400|18600|18500|18600|18450|18700|18300|18700|19300|18700|18650|18450|18250|18450|18600|18450|18400|18050|18050|17750|18000|17800|17800|18200|17500|18050|17950|17950|18400|18200|18650|19350|19100|19250|19550|||19550|19300|19500|20650|20500|21000
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15050|15200|14850|14550|14700|14700|14950|15050|15650||15500|15550|15100|15300|15300|15300|15400|14500|14100|14200|14350|14350|14500|14500|14600|14750|14950|15750|15400|15150|15150|15350|15500|15100|15200|15100|15150|14900|14950|13650|13050|12900|12950|12950|13100|12600|11450|12050|12550|12400|12550|12500|12500|12950|12650|13900|14000|13900|14000|14550|14550|14200||14250|14300|13950|13950|14050|13750|14150|13950|13400|13750|14050|14100|14050|13900|14550|14050|14350|15050|15000|15000|15200|15600|15600|15100|15200|15400|15250|16050|16000|16350|16300|15050|15550|15250|15300|15050|14900|15500|17250|16150|16400|16700|15900|16050|16300|16250|15450|16200|15850|15550|15350|15750|15500|15950|15300|14850|14700|15100|15250||15100|15450|15350|15350|14200||13250|13300|12200|12800|12650|12900|13150|12850|13100|12400|12650|12950|13400|13750|13700|13650|13850|14300|14300|||14300|12250|12900|13300|13800|13750|13650|13250|13400|13450|14100|14300|14650|14100|14250|14650|14500|15050|15500|15350||15200|15500|15400|15250|14800|15000|15000|15200|15150|15500|16150|16300|16050|15850|16500|16600|16350|16400|15900|15850|15800|15650|15550|15650|15550|14700|15150|15100|14850|14800|14550|14850|15350|15500|14500|14100|14300|14700|15300|15600|15850|16100|16000|15850|16500|17900|17100|17250|16250|15750|15950|16300|16350|16300|16600|16850|16500|16450||16550|16600|14950|15550|16250|16250|17000|16600|16550|16950|17300|17400||||17700|17650|17800|17600|17650|18100
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3395|3365|3340|3355|3450|3515|3535|3560|3605||3615|3615|3575|3625|3620|3660|3520|3500|3500|3555|3565|3565|3575|3560|3555|3605|3680|3690|3650|3645|3645|3575|3640|3635|3595|3555|3525|3500|3510|3400|3440|3625|3660|3605|3635|3625|3365|3600|3765|3700|3885|3865|3880|4000|4040|4260|4105|4060|4110||4250|4225||4205|4220|4160|4165|4180|4345|4490|4400|4385|4545|4625|4585|4605|4410|4520|4530|4545|4690|4775|4775|4850|4890|4960|4915|4800|4840|4755|4910|5020|5010|5010|5010|4995|5040|4955|4890|4905|4925|4935|5060|5110|5150|5120|5200|5220|5230|5150|5230|5230|5260|5220|5250|5350|5320|5240|5240|5170|5190|5160||5100|4975|5020|5050|4920||4840|4750|4635|4780|4695|4785|4760|4710|4740|4550|4585|4745|5010|4955|4955|4910|4900|4900||||4675|4415|4665|4725|5040|5030|5050|4895|4920|5080|5080|5240|5210|5060|5120|5050|5050|5270|5390|5390||5290|5340|5240|5290|5180|5190|5320|5520|5400|5340|5290|5330|5180|5300|5160|5180|5070|5100|4310|4305|4270|4080|4080|4250|4305|4320|4380|4440|4515|4505|4505|4575|4675|4675|4625|4535|4600|4700|4740|4895|4845|4825|4910|4725|4690|4750|4810|4895|4845|4865|4840|4895|4865|4900|4900|4860|4705|4610||4775|4740|4455|4670|4895|4895|5030|5020|5060|5180|5200|5310||||5360|5370|5410|5380|5300|5400
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3725|3700|3690|3610|3735|3885|3930|3930|4000||4050|4050|4000|4150|4140|4160|4090|4010|3995|4030|4190|4140|4165|4180|4160|4270|4285|4350|4365|4350|4345|4265|4260|4245|4250|4190|4125|4065|3955|3825|3865|4050|4190|4245|4255|4070|3875|4030|4220|4185|4490|4515|4540|4680|4670|5010|5010|5040|5010|4995|4995|5000|5050|5050|5080|5040|5000|5000|4950|5020|5140|5250|4900|4810|4695|4605|4555|4690|4640|4790|4935|5070|5070|5070|5080|5120|5080|5140|5250|5250|5420|5450|5500|5450|5420|5400|5350|5340|5260|5330|5390|5340|5560|5550|5500|5450|5450|5450|5350|5290|5420|5410|5410|5390|5700|5800|5830|5640|5590|5650|5780|5700||5530|5700|5780|5850|5750||5670|5630|5560|5900|5680|5800|5680|5640|5660|5390|5440|5750|6020|6150|6150|6150|6130|5330|5120|||5120|5070|5330|5610|6090|6310|6360|6400|6410|6580|6520|6540|6590|6380|6450|6540|6540|6560|6570|6610||6620|6630|6460|6610|6530|6530|6700|6730|6710|6860|6880|6790|6950|7140|7390|7340|7150|6910|6600|6550|6330|6320|6150|6490|6670|6820|7040|6820|6960|6800|6820|6990|7130|6750|6580|6230|6420|6510|6710|6870|7140|7140|7140|6920|6850|6850|6900|7100|7010|6970|6940|6930|6820|6720|6820|6810|6510|6480|6560|6560|6710|6550|6760|7370|7370|7780|7740|8000|8170|8030|8000||||7800|7780|7910|7910|7900|8160
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||86800|88000|86800|86600|88400|90100|91600|94300|93100|91100|91100|92800|91700|93700|93200|92000|92500|92900|88600|91000|88700|85900|85200|86500|87500|87600|89000|90000|90400|90400|87400|90500|86300|86100|91100|88900|88800|91500|88800|85500|84600|86400|88500|88100|87700|87300|81800|86100|90000|89200|91700|93100|93900|95400|97000|101800|100900|98700|99500|101500|101500|104000|112300|112300|113500|110800|117300|115300|113900|115700|107700|106400|107900|108200|113000|114500|114500|111700|101600|106300|117400|113100|113100|113000|112000|104000|103800|99900|99400|111900|95200|97400|96200|96900|100300|98500|103900|105500|107300|110400|111200|114900|116000|121600|118800|119600|123800|122800|139100|133500|135700|145000|175800|135300|114700|101700|91200|87500|90000|91400|86500|73800||70800|67000|69300|70800|66000|65000|65000|68800|65000|67700|67300|68500|70100|68000|68700|67400|70000|72800|74200|75200|73100|79100|71100|76400|76500|||76500|75200|77000|79800|81900|85700|85500|84800|86200|89300|104400|106700|103500|104700|114500|119300|118800|120500|106400|100100||98900|81400|80200|80200|76000|72900|71800|69500|69800|69000|68100|68300|67800|67800|67700|67800|67700|67200|67200|68200|67000|66000|65600|66300|67800|70100|70900|71300|72600|74500|75000|74200|73700|73600|71400|71700|73500|74700|74700|73600|70200|69700|71700|71300|82000|81000|81300|80000|80300|78200|75900|76100|73900|73700|74100|74000|73200|70800|70900|70900|68100|67000|68200|70000|70000|69500|68400|68900|71500|70300|69500|70400|||70400|69800|68800|69400|70000|68300
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||25300|25450|24700|24450|24800|25700|26450|26700|27050||27100|27400|27300|27050|26950|27500|26550|26550|26450|26850|27150|26550|26850|26350|26600|26400|26850|26700|26300|26700|25950|26650|26250|25200|26400|26700|27200|26200|26750|25500|26150|26900|26950|26500|27000|26300|25000|25550|26450|26000|26900|27600|27350|28350|29250|31050|31200|31350|30850||31200|30750||30900|30700|30000|29250|29000|29050|29500|28450|28150|29000|29350|30300|30700|29600|31000|30750|31200|32200||32850|33850|34000|34500|33950|33250|33400|33450|34600|35900|36000|36650|36450|35350|36050|36600|36300|36200|35300|36500|37300|36600|34750|34400|32700|33600|32750|31650|32200|32250|32200|32800|32800|33000|33100|32450|31750|32250|34650|34750||33650|34700|35800|36250|35650|35650|35650|35400|34550|36600|36350|36550|34900|34700|31550|30200|30500|30700|31050|30900|29600|30000|30700|30500||||29150|27150|28650|29000|29950|30500|30500|28550|28500|29100|29700|30550|30850|30100|30800|31850|30200|30900|31050|31150||31050|31000|32000|31500|31300|30950|30750|31200|30900|31700|31900|31600|31750|32400|32250|32750|32300|32600|31150|31450|30400|29300|29250|31100|32600|33650|34000|34200|34550|34250|32800|32850|33300|34300|34000|33450|33700|34650|34900|34600|35300|35700|36600|36300|35550|35850|36200|37150|35850|34650|34700|35200|35400|35150|34500|34850|33050|32750|33650|33650|34000|33200|33450|33750|33750|34950|35250|35100|35850|36050|36400|37200|||37200|37200|37700|37850|37550|38600
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16350|16600|16250|16250|16700|16800|17900|18100|17250|17550|17550|17150|16950|17950|17550|18000|16750|16550|16300|16700|16750|16250|16600|16450|16700|16600|16750|16700|16450|16000|15650|15750|16100|15800|16650|16900|17050|16900|17000|16350|16600|16950|17400|17900|17650|17600|16600|17350|18100|17900|18750|18950|19200|19700|19900|21250|21400|21650|21750|21950|21950|22050|21850|21850|22400|22150|21950|22350|22300|22650|22950|22700|25050|24800|25800|24650|24700|25300|25300|24950|25450||26300|26550|26700|26100|25450|25500|25500|24650|26300|26950|26900|27100|27450|27050|28000|27550|27000|27200|27150|27850|27900|29500|27900|26750|26650|26950|26700|26850|25550|26000|24550|24650|24800|24450|24600|24350|23700|21500|21750|21100||20700|21950|22800|23000|23050|22650|22650|21800|21700|22650|22050|22700|23200|23150|23400|23400|25000|25150|26150|26400|25950|25800|25100|24700||||24800|23500|23500|24150|24050|24400|24600|24650|24850|23500|23300|24050|22650|22500|23350|23250|23350|22150|22050|21900||21950|21550|21950|21600|21650|21650|21650|21250|21350|21250|20950|21200|21350|21650|22550|22850|21850|22450|20600|21000|20000|19950|19950|20250|20900|21600|22650|23400|23300|24200|24000|24600|25600|25200|24900|23950|24900|25200|25250|23900|23450|23500|23100|22850|23200|23450|24700|24550|24700|24550|25600|24700|25150|25550|26050|24100|24650|24350|24850|24850|23750|23300|23650|22650|22650|23200|22550|22500|23550|22750|23200|23400|||23400|23650|24500|24900|24450|22800
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13150|13100|12950|13000|13500|13400|13350|13550|13250||13300|13250|13000|13100|13050|13050|12900|13200|12450|12400|12300|12000|12150|12150|12150|12050|12000|12000|11850|11750|11500|11850|12000|11800|11900|12000|12050|12200|12350|12350|12700|12850|12850|13000|12850|12600|12500|12550|12950|12800|13250|12950|13100|13300|13600|14250|13850|14200|14250||14450|14350||14250|14450|14300|14150|14000|14400|14100|14200|13650|14000|14150|13900|14050|13700|13500|13650|14000|14150||14200|14400|14500|14550|14500|14300|14550|14150|14200|14100|14000|14250|14200|14200|14150|13950|13950|14050|14050|14150|14400|14450|14500|14500|14650|14400|14350|14150|14000|13950|13950|13850|13600|13550|13550|13500|13200|13150|13300|13350|12950|12950|13000|13350|13350|13150||13400|13250|13050|13350|13300|13500|13550|13400|13450|13350|13450|13650|13700|13650|13450|13700|13500|13400||||12950|12350|13050|13050|13550|13850|14050|14100|14050|14450|14650|14900|15000|14700|15050|15250|15200|15550|15700|15550||15700|15900|16250|16000|16150|15900|15750|15550|15600|15550|15650|15700|15900|16000|16150|16450|16200|16200|16100|16400|16150|15500|15150|15200|15500|15700|16000|16050|16450|16200|16300|16500|17100|17350|17100|16850|17050|17450|17600|17300|17750|17100|17350|16600|16700|16650|17300|17350|17250|17350|17500|17350|17750|17650|17800|17500|17200|17100||16500|16000|15750|15600||15600|15900|15750|16100|16350|16300|16200|16550|||16550|16800|16800|17000|16850|16850
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16550|16800|16750|15600|15500|15900|16550|16650|16350||15800|15700|15200|15500|15650|15600|15750|15200|14900|15100|15000|14650|14600|14850|15150|15150|15100|15000|14800|15200|15000|15050|15300|14350|15100|15700|16000|15800|15550|14850|15300|16050|16050|16350|16200|16000|15700|16300|17450|17200|17500|17650|17300|18400|18800|20000|21200|22150|22350|22300|22300|21650|21700|21700|21150|20700|18950|19250|19850|20350|20750|21050|21050|20900|20750|20450|19950|21000|21100|20300|21100|20900|20900|21350|21800|22150|21200|21300|21700|21950|22700|23250|23250|23050|23650|24200|24200|23850|23950|23250|23950|24450|24250|23650|23900|22450|20900|21000|21100|20600|20650|20900|20850|20950|21300|21800|22150|22100|21300|20800|20900|19650||18250|19500|20100|20850|20350|21350|21350|20900|20450|21350|21000|21700|21250|21150|21300|19250|19750|19750|19900|20000|18600|17650|17500|15600||||15100|14850|15400|15450|15700|16150|16200|15800|16650|17000|17600|17800|17200|17200|17450|17650|17500|17950|18250|18200||17600|17500|16950|17050|17150|16850|16800|16450|16500|16700|16600|16700|16700|17000|17200|17400|17400|17250|17000|16900|16400|16250|15800|16750|18000|18550|19000|19400|19600|19950|19700|19300|19950|20400|20500|20650|21300|22000|22200|21100|21450|21350|21700|21650|21900|22250|22250|23000|22900|21250|21350|21400|21750|22100|22600|22300|22600|22150|22500|22500|22700|22150|23350||22750|23150|23500|23300|23200|23900|24250||||23500|23100|22900|23250|22500|21350
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10450|10400|10300|10350|10600|10850|10850|11050|11150||11250|11200|11100|11300|11350|11450|11250|11100|11000|11200|11200|10750|10900|10400|10550|10500|10550|10650|10550|10600|10800|10300|10400|10500|10750|10350|10550|10150|10300|10000|9980|10150|10500|10150|10350|10000|9640|10000|10050|9880|10450|10300|10450|10900|11150|11750|11750|11900|11850|12100|12100|12000|12100|12100|12200|12150|12000|11900|11800|12150|11750|11500|11850|11900|11850|11900|11450|11850|12000|12150|12500|12800|12800|12700|12900|13100|12850|12900|13000|12950|13150|13200|13250|13250|13150|13150|13300|13300|13150|13300|13500|13150|13300|13350|13050|13050|13250|13200|13200|13150|13100|13000|13000|13050|12950|13250|12950|13000|12800|12650|12650|12650||12350|12550|12800|12850|12750||12450|12450|12150|12750|12600|12600|12350|12400|12400|12150|12300|12350|12600|12650|12550|12600|12500|12350||||12000|11400|11900|12050|12850|12850|12850|12800|13000|13400|13550|13800|14050|13900|13950|14150|14050|14400|14700|14700||14600|14750|14650|14850|14600|14700|14750|14950|15150|15450|15800|16050|15500|15850|16750|17350|17000|16500|16000|16200|15800|15950|14400|14250|14400|14200|13800|13900|14000|13850|13700|14000|14400|14500|14200|13900|14050|14450|14300|14450|14450|14500|14600|14350|14350|14550|14700|14850|14500|14500|14450|14650|14600|14700|14800|14700|14400|14300||14450|14550|14100|14800|15300|15300|16150|16250|16350|16700|16350|16450|16750|||16750|16800|17250|17000|16900|16350
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2715|2735|2655|2595|2630|2710|2755|2745|2825||2865|2840|2765|2850|2835|2860|2795|2680|2655|2700|2725|2740|2755|2690|2680|2715|2745|2745|2740|2710|2670|2660|2680|2600|2670|2620|2605|2540|2600|2440|2450|2500|2505|2550|2580|2545|2330|2475|2550|2490|2660|2740|2750|2835|2885|3035|3085|3075|3070||3180|3145|3185|3185|3235|3065|3080|3085|3030|3125|3075|3015|3055|3075|3095|3060|3000|3130|3055|3035|3100||3170|3210|3200|3255|3175|3170|3210|3140|3210|3260|3285|3270|3175|3215|3265|3275|3180|3195|3290|3305|3375|3435|3455|3430|3485|3490|3415|3330|3390|3355|3385|3405|3400|3375|3450|3350|3315|3270|3340|3345||3160|3195|3305|3365|3280||3225|3225|3080|3225|3165|3245|3250|3210|3270|3075|3130|3175|3340|3410|3310|3340|3370|3340||||3225|3030|3210|3200|3370|3450|3485|3305|3380|3455|3525|3575|3645|3535|3625|3695|3670|3735|3820|3860||3835|3830|3890|3910|3720|3755|3795|3820|3675|3750|3770|3815|3750|3725|3750|3815|3675|3695|3590|3565|3530|3410|3285|3350|3430|3510|3545|3525|3615|3530|3505|3610|3750|3775|3700|3620|3720|3850|3890|3890|3910|3915|3970|3845|3845|4025|4015|4070|4030|4010|3970|4030|4085|4015|4060|4065|3920|3835|3885|3885|3935|3820|3730|3900|3900|4055|4025|4000|4185|4220|4210|4220|||4220|4240|4285|4265|4240|4290
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46450|46300|43000|41550|42250|43050|42850|42900|42950||42750|42300|41600|42400|42700|44000|44250|44500|43850|43500|43950|43450|43900|44000|44450|42650|42900|42350|42200|41900|41850|43200|42250|40550|40850|41000|40250|39600|40750|40550|41800|42950|43000|43350|42600|40600|39250|41900|42900|41950|42950|43300|43450|44000|44500|47400|47050|47250|48350|47950|47950|46300|47000|47000|46100|45000|44400|44400|45250|45400|45050|43800|44550|44400|44600|45100|43550|44650|45250|44550|46550||48500|48600|49400|47950|50100|49000|49400|49200|50200|50600|47200|46600|46900|46550|47200|46900|44000|45100|45500|44850|46300|46600|47200|47050|46250|47050|45800|45650|45250|44550|44500|43150|42700|42400|41650|41500|40800|41450|41900|41950||41350|41800|43600|44650|42500|43100|43100|43300|42100|43150|42300|43600|43400|43050|42450|41100|41000|42550|43250|43400|42900|42750|42700|43500||||43500|41650|44100|39650|40700|41600|43050|42600|44500|45900|46000|47200|47150|46300|47100|47700|47200|47000|48000|48300||47050|48400|49200|48400|47350|44600|44300|44100|44050|46150|46250|45950|46400|46800|45900|46600|45850|46800|46600|43950|43750|42900|41650|43300|44600|46250|47100|47150|48400|46300|45800|47800|49600|50100|50000|48400|49750|50500|50700|50100|50700|50500|51700|50900|50300|51800|52800|53200|52600|52300|52200|52200|53100|53000|52100|52000|52100|50300|50900|50900|50400|49700|51100||50300|50800|50700|51100|52200|52000|52600|53600|||53600|53300|53700|54700|54600|54400
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41650|41300|40850|41200|42550|44350|43850|43500|43500||43950|42650|41750|42750|43350|44400|44500|44150|44250|43100|42800|42150|42000|41700|42400|41900|42700|42100|41700|41700|41350|41200|40200|39500|39850|39700|39750|38650|39050|38250|39000|39350|40950|41350|41050|39600|37200|38850|41150|40000|42150|42950|42850|45000|45450|48700|49050|49750|49950|50400|50400|50200||50800|50700|49950|49900|50000|49950|51400|51300|50400|51400|51300|50700|50600|49900|52000|51900|51900|53900||54500|55000|54600|55300|54900|55300|55800|56000|58200|58000|56000|56000|55800|56000|55900|56100|55200|55400|55500|55500|54900|55900|55600|55800|56500|56400|56200|56100|56900|56600|56300|56900|56400|56700|57200|55900|54400|54000|55500|55900||54300|55000|56700|57600|56800||56300|55900|54200|56900|55700|56400|57200|56900|57300|55000|55700|58900|61300|61700|60400|61600|63600|63100||||64600|62500|62700|63800|66800|66600|69500|69700|67500|65600|68300|67600|68200|69600|57300|58200|57400|58500|59600|60500||60200|59600|58500|58400|59300|57500|54900|54400|54000|54400|54700|54300|54700|54300|53900|55200|55100|55300|55200|54700|53900|53500|53000|55200|56700|59800|60000|60200|60000|59200|56700|57300|57700|57700|56200|54500|53800|54900|55300|54900|55000|55200|56400|56000|56700|57800|56700|56900|55200|55400|55400|56100|56900|57300|57700|56300|55000|54600||56000|56900|54000|55700||57700|59100|59400|61800|63500|61800|61900|62800|||62800|62800|63700|63700|63900|64500
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||45000|44000|43600|43350|44600|46450|46900|46300|46900||48600|46500|45000|44550|45000|45750|44550|45400|44200|42700|43500|42750|42050|41350|41200|41200|41250|41350|41150|41050|40000|40150|40650|39850|40950|42100|41750|41400|41700|40900|42350|42450|42550|42100|41450|40500|39400|41050|43400|43300|46000|45450|46500|46100|46850|49800|50000|51000|50400||51100|50800|50200|50200|50700|49650|49500|49400|49400|49900|50400|50000|51300|51400|51200|51800|50800|52300|52800|53200|55500|56300|56300|56600|58300|59100|59800|58700|58800|58200|61500|61800|60200|59900|59600|60400|59400|59100|58600|59800|60300|59000|61000|62900|63700|63400|64300|64200|65400|61600|60500|61000|60900|61200|61000|62400|61900|63000|61400|61500|61700|56600||54800|55200|57400|57300|54900||55000|52800|50700|53200|51700|53100|53500|52400|52300|52000|53500|55900|56000|56800|56400|57100|57100|55700||||55100|53000|54400|54500|56700|59400|60000|58300|59200|61100|64000|65700|65700|65100|66400|66300|65800|64800|64700|62500||61500|62800|61500|61900|62100|62400|61100|61200|60900|63600|61400|60700|61700|63000|64300|63300|62500|63800|62100|61500|60600|57400|56200|57000|58500|60500|61700|62200|62300|62000|62200|62900|65200|66500|65800|65200|67000|69200|69400|67700|68500|69700|70100|68700|69600|70100|72000|73300|73400|72300|73000|73500|74200|72900|75400|74500|74200|72400||75700|75000|72100|76000|75400|75400|78600|79200|80800|81800|82600|84100||||84500|84200|85100|86200|84300|85000
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22050|22050|21850|21750|22100|22750|23150|23350|23800||23800|23950|23800|24100|24050|24100|23700|23400|23200|23750|23750|23850|23950|23950|24000|23950|24300|25050|25250|24400|24000|23450|23800|23800|23600|23250|22950|22500|22300|21400|21600|22200|22350|22350|21950|21300|20600|22650|21400|21150|22250|22850|23400|23500|23500|25100|25850|26150|25550|26250|26250|26600|26950|26950|25250|24950|24550|24700|24450|24500|23850|23750|24000|23900|23700|23500|22850|23750|23000|23600|24050||24400|24600|24500|24850|24600|24500|24850|24850|25700|26100|26250|25750|25550|25800|25600|25550|25450|25550|25950|26050|26500|26800|26850|26800|27100|27100|27100|26850|27000|27150|26750|26750|26050|26250|26650|25800|25450|25400|25450|24450||24450|24600|25150|25450|25200|25100|25100|24600|24650|25000|25250|25200|24550|24350|24950|23700|23650|24450|24500|24350|24100|24200|23850|23950||||22450|21650|22850|23100|24350|25250|25350|25000|25100|25850|26500|26850|27450|26700|27050|27450|27450|27800|28100|28350||28050|28000|27850|28100|27850|27750|28150|27600|28100|28550|29000|29900|29450|29900|30550|30300|30400|30400|28550|28800|28150|27300|26900|27800|28250|28650|28950|29100|29600|29950|29900|30050|30650|30650|29550|28400|29000|29450|29250|29900|29950|30550|31250|30000|29800|30350|31100|31300|31150|31350|31050|31400|31850|30900|30950|31150|30150|29500|30800|30800|30250|28350|29850|30650|30650|31600|31000|31750|31650|32000|32350|32700|||32700|32800|33300|33450|33550|34300
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||68800|69900|69500|70200|71700|73500|74400|74100|73900||76100|74700|74600|74500|74300|73800|72200|72500|72800|74100|75000|73900|73800|73900|72800|72200|72700|73900|72900|72600|71400|73100|73600|71500|73500|73500|72800|70400|72300|71200|70300|71300|73000|74900|74400|74100|70800|71000|71800|73000|77000|77900|79500|78600|79400|80300|79300|79500|79400||81100|80600||81400|83800|82600|83000|82200|80300|80800|80800|79900|81200|81800|81700|81600|81100|82000|81200|83100|85400|84900|84900|85000|86200|86900|86200|86400|86800|86600|88600|89900|89500|87300|86000|83900|84700|83800|83500|84600|84900|84800|84200|84500|84900|84400|86100|85200|84800|85300|85100|86300|85000|84300|83600|82100|82300|82300|80400|80300|81300|82200||80000|81800|84000|85000|82600||83100|83300|82000|84300|82400|85000|86200|85400|86000|84900|86100|88200|90100|91100|89900|89000|90700|88400||||86300|84100|87600|87400|88900|90500|91800|91000|90100|91100|93900|95500|96100|94600|95300|95800|94900|97800|98500|97300||98200|99500|101500|99100|99000|98200|98500|98700|98900|100000|101500|101000|102000|99800|101000|101000|100500|98000|99200|98900|98000|95700|91100|95900|96600|99300|101000|100500|101000|103500|103500|106000|108000|101500|100500|97500|99100|102500|103500|105500|105500|105000|104500|106000|103000|104500|108000|107500|109000|108000|105500|107500|110500|108500|111000|109500|105500|104500|106500|106500|109000|104000|106500||107500|111500|112000|113500|116500|118500|120000|126000|||126000|125000|125500|127000|128000|131500
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17450|17300|17450|15800|15650|15650|16350|16500|16350||15100|15300|14500|14350|14600|14700|14900|13900|13750|13850|13800|13550|13650|13800|13650|13800|13950|13800|13850|13950|13700|13850|14000|13200|13900|14550|14950|14800|14100|13450|13400|13800|13950|14300|14200|13950|13550|13550|14450|14200|15200|15400|15200|16300|16550|17150|17600|18000|18200|18400|18400|17600||18200|17950|18000|16950|17100|17150|17200|17600|17850|17550|17200|17150|17100|16750|17450|17550|17100|17750||17600|18050|18100|18450|17550|17800|18100|18000|18400|18800|19150|18850|19400|19800|19850|20150|20550|20350|20800|20750|20950|20850|21000|19900|18800|18800|18900|18050|18100|18250|18000|18350|18450|18550|18900|18950|17900|17300|17550|16800|15650|15650|16150|16400|16650|16350|16650|16650|16050|16350|17100|17300|17750|17850|17800|18400|17400|17450|17800|18300|18500|18100|17800|17300|14700||||14000|13250|13800|13550|14550|15300|15450|15600|16100|16200|16850|16850|16800|16650|16950|17300|17150|17400|17600|17350||16700|16850|16000|15900|15950|15750|15800|15200|15800|16250|16000|16250|16300|16750|17000|17250|17000|17400|17000|16850|16200|16300|16150|16400|17200|18200|18350|18900|19000|19300|18950|19050|19950|20150|20550|20550|21050|21000|21500|19500|19500|19600|20700|20800|21050|21600|21850|22850|22500|21150|20700|20550|20850|21350|21800|21850|22450|22450||23100|24000|23700|24150||22650|23500|23150|23000|22800|23200|23300|22500|||22500|21920.5996|22113.6992|22162|20713.5|20858.4004
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||8480|8530|8530|8530|8540|8680|8730|8650|8730||8740|8660|8600|8590|8650|8760|8720|8780|8730|8780|8730|8670|8690|8740|8660|8690|8680|8640|8610|8640|8550|8630|8600|8600|8810|8950|8980|8850|9040|9040|9170|9160|9190|9250|9170|8950|8850|9040|9160|9130|9240|9150|9150|9320|9340|9650|9700|9680|9700||9780|9700||9700|9740|9650|9580|9600|9610|9670|9680|9650|9710|9760|9830|9720|9700|9860|9880|9910|9910||9910|9960|10000|9970|10050|10000|10000|10100|10050|10050|10050|10050|9700|9640|9490|9460|9410|9490|9530|9530|9600|9660|9590|9600|9630|9610|9610|9650|9670|9700|9600|9590|9610|9590|9730|9550|9420|9530|9680|9670|9620|9620|9700|9810|9850|9770|9760|9760|9820|9570|9840|9950|10000|10000|9980|10050|9750|9860|10050|10100|10400|10200|10250|10150|9990||||9430|9100|9480|9550|9880|9970|10000|10050|10050|10000|10150|10200|10250|10300|10400|10300|10250|10400|10450|10150||10000|10150|10200|9930|10050|9920|9950|9930|10150|10200|10700|10950|10100|10150|9950|9910|9760|9790|9560|9080|9080|8850|8730|8900|9050|9180|9370|8950|8950|8880|8890|8950|9140|8820|8670|8610|8680|8860|8920|8810|8900|8940|9000|8870|8820|8940|9090|9180|8890|8880|8880|8950|8950|8900|8950|8920|8760|8710||8880|8900|8770|9080|9350|9350|9510|9510|9670|9820|9850|9870||||9930|9980|10000|10150|10050|10050
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||14750|14800|14800|14650|14700|14800|14850|15150|15400||15250|15350|15400|16150|16750|16800|16750|15750|15550|16000|16000|15850|15700|15700|15700|15650|16300|15550|15450|15550|14700|15250|14550|14250|14600|14500|14450|14400|14850|14200|14400|14250|14650|15150|15550|15450|14900|15850|16500|15100|15300|15400|15300|15800|15850|16300|16500|16850|16850|17600|17600|17250|17600|17600|17450|17500|17350|17150|17000|17650|17400|17200|17350|17450|17600|17700|17450|18000|18550|18600|19200|19350|19350|20200|19900|20750|20550|20550|21150|21450|21750|21650|21650|22200|21600|22800|22550|22750|22750|23700|23200|22550|23050|22300|22600|23350|22400|21900|21750|21350|21550|21650|21050|21450|21350|21750|22150|21600|21050|20650|20700|19300||19200|18050|18400|18300|18750|18650|18650|18750|17950|18750|18750|18950|19000|18150|17350|15750|15950|16000|16300|16050|15550|15450|15500|15250|15350|||15350|15100|15950|16100|16050|16450|16450|16350|16500|16900|16500|17000|17650|17600|16900|16950|16600|17850|19000|18650||18800|19100|19700|19500|18650|18750|18850|18950|19000|19700|19650|18600|18750|18950|19050|19850|20150|20250|19350|19250|18200|17550|17300|17400|17800|18000|18100|18500|18700|19200|19200|19600|19900|19000|18950|19800|19700|20750|21350|21300|21450|21900|22450|22850|22300|22750|23550|23600|22400|22950|22650|22850|22450|21300|21050|21250|19950|20300|20300|20300|20800|20800|20900|20900|20900|20100|20250|20200|21000|21700|20300|20950|||20950|20900|21150|21250|21400|21700
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2365|2385|2265|2350|2360|2450|2485|2495|2480|2540|2540|2530|2475|2460|2480|2465|2465|2435|2430|2415|2385|2360|2365|2360|2360|2355|2380|2365|2375|2335|2255|2280|2280|2305|2415|2440|2420|2400|2540|2440|2520|2620|2670|2685|2595|2380|2320|2640|2615|2585|2695|2710|2725|2875|2880|3040|3140|3170|3130|3115|3115|3070|3060|3060|3070|3205|3075|3025|3075|3000|2965|3045|3000|3000|2990|2940|2915|2950|2685|2705|2785|2770|2770|2740|2730|2675|2670|2620|2670|2670|2730|2805|2825|2790|2700|2755|2765|2735|2740|2700|2635|2630|2695|2725|2730|2745|2785|2740|2685|2700|2745|2795|2765|2805|2800|2830|2825|2850|2855|3095|3090|3010|2955|2955|3115|3090|2925|2900|2780|2780|2750|2810|2695|2695|2615|2620|2595|2560|2390|2525|2550|2505|2320|2300|2305|2305|2255||||2140|2045|2140|2125|2245|2340|2375|2355|2390|2430|2465|2510|2520|2510|2585|2540|2500|2555|2565|2625||2640|2665|2585|2570|2560|2560|2550|2605|2595|2630|2580|2575|2630|2635|2590|2595|2560|2590|2570|2490|2445|2370|2270|2400|2480|2585|2580|2610|2605|2600|2590|2670|2720|2720|2720|2685|2710|2755|2735|2715|2730|2760|2825|2790|2820|2840|2855|2890|2870|2825|2845|2845|2890|2940|2960|2935|2700|2680|2730|2730|2815|2755|2865|3000|3000|2910|2890|2955|3000|2910|2890|2950|||2950|2990|2970|2930|2830|2850
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||69300|71000|69200|69200|70700|70800|72600|75600|75800|76600|76600|74500|73500|68500|68200|68500|68300|68000|66700|67500|65900|65900|64400|64200|64100|65000|64100|64000|63700|63500|61900|63100|61400|57300|60800|60900|61200|59700|61700|60000|60400|61900|66400|69200|69200|67100|63800|66600|70300|70900|72700|72200|70500|73400|74200|77900|79200|78600|79800|82400|82400|83200|83200|83200|82000|81800|81900|82200|84100|85700|85400|85900|83700|84500|84700|84200|80900|80100|76200|75400|80600||82900|83200|82500|82500|81700|81800|82300|78900|81200|82500|80800|81100|81600|85200|87300|86300|84500|84400|90200|87000|90000|88400|84400|78400|79900|77600|78600|76000|76700|76300|77000|71200|71200|70900|71400|66900|63700|64400|70200|69400||68500|69200|71800|73400|72500||70900|70400|66900|70000|69300|70500|70100|70000|70900|66600|68100|68900|69700|73000|71300|71500|71800|70400|68100|||68100|68900|72500|72500|75700|80200|83800|79600|82700|84900|83900|84800|86000|81800|84100|86500|87200|88000|91900|93500||98800|97400|96700|91100|90600|90300|90300|89000|87500|90200|90700|89200|90500|91200|93800|94800|95800|92800|94200|96000|94200|107000|110900|109700|107000|104300|105400|101500|105700|108700|111000|112600|113600|109500|110100|99500|86900|88500|85600|84100|84600|81100|80400|81500|84400|84100|88400|89900|89100|87500|90000|94200|99200|98900|97300|96500|97000|94500|96000|96000|89000|92400|92300|88400|88400|91500|83700|79800|82500|79700|77500|78400|||78400|81100|80100|78600|78800|76600
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2580|2490|2485|2355|2345|2300|2320|2340|2380|2415|2415|2515|2320|2305|2335|2250|2200|2235|2170|2190|2065|2000|1870|1870|1875|1890|1930|1880|1855|1820|1755|1795|1805|1820|1910|1915|1900|1890|2015|1975|2085|2095|2195|2175|2100|2060|1970|1965|2080|1945|2040|2085|2095|2180|2190|2280|2305|2445|2395|2335|2335|2325|2285|2285|2205|2225|2220|1855|1890|1870|1870|1815|1800|1790|1780|1770|1740|1860|1870|1940|1965|1965|1965|1920|1915|1895|1905|1895|1905|1900|1890|1870|1860|1870|1860|1875|1915|1890|1870|1865|1880|1895|1850|1865|1820|1800|1815|1795|1800|1775|1785|1790|1810|1840|1795|1825|1805|1760|1760|1780|1810|1790||1790|1815|1835|1805|1805|1715|1715|1700|1630|1730|1720|1765|1785|1795|1810|1760|1775|1820|1860|1840|1815|1815|1825|1805||||1740|1680|1770|1785|1880|1950|1955|1945|1980|1960|1990|2015|2025|1980|2025|2055|2050|2105|2175|2165||2145|2095|2090|2075|2105|2150|2230|2250|2305|2125|2125|2185|2070|2160|2195|1930|1930|1850|1835|1840|1815|1805|1795|1945|2030|2080|2140|2115|2115|2060|2065|2125|2175|2150|2110|2085|2130|2190|2205|2225|2255|2300|2330|2310|2360|2355|2385|2415|2375|2400|2390|2270|2290|2290|2305|2250|2205|2205|2290|2290|2265|2185|2270|2375|2375|2480|2520|2375|2490|2270|2305|2330|||2330|2350|2395|2415|2425|2540
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||114000|114500|117500|111500|113500|115500|114500|116000|115500||108000|112000|112500|115500|114000|106000|107000|108500|105000|103000|103000|102500|103500|104000|105500|102500|102000|102000|105000|105500|105000|106000|105500|102000|103500|102500|105500|107500|105500|104000|104000|101500|103500|104500|103000|101000|97600|98700|98400|98500|98800|94200|89500|91200|91500|94900|92800|94100|93500||96200|95400||92500|91000|92000|91900|89900|90600|93200|90700|88900|91200|92500|96400|94500|91000|94500|88800|89000|94600||95300|96200|98200|98300|101000|104000|103500|102000|106500|105500|108500|107500|102500|102500|105000|104500|104000|104000|107500|105500|102000|104000|101000|98000|93200|94500|92300|92800|94000|95000|89600|90800|90500|92300|89500|87700|86400|85200|86300|83000||82000|82500|87100|89000|88700|87700|87700|87000|88300|89000|88400|90600|91400|92100|91000|89700|91600|95000|96700|98000|91300|90800|91300|90000||||84800|81700|86000|87000|88700|88100|91300|92300|91200|93800|92100|92700|95000|94100|96600|98500|94700|95200|96300|96300||94800|95100|94600|93900|91900|93300|94200|96000|93400|95400|93600|96200|94300|94200|92200|87300|86200|88900|89200|87300|87200|81600|78900|82000|83500|79900|80200|80200|80800|80500|80200|80800|80800|80600|79400|77400|79600|80900|80700|80500|81300|81500|83200|82900|81800|82200|83800|84900|84200|81400|81800|81600|82300|82600|82900|82100|81700|81100|83000|83000|84900|83800|83700|81300|81300|81700|81300|81100|81900|81600|81400|81400|||81400|81600|82200|81800|80900|81900
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||32300|32600|32350|31400|31450|32050|32900|32850|33300||34600|34900|33600|34600|34400|34350|34200|33600|34100|34300|34400|34100|33600|33650|33500|33150|33700|33400|33150|32900|31650|31800|31800|30850|31550|32050|31900|31400|31600|30750|30750|31050|32150|32950|34000|33850|32800|32800|32900|32150|33500|33900|33500|34500|33500|35550|36400|36900|35700||35150|34750||35000|35050|34500|34500|34800|33800|35050|35100|33250|33600|33450|33300|34450|32950|34600|33350|33150|34150||35050|35700|35500|35600|34250|34600|35550|34950|35600|36300|36600|36700|35500|36050|36100|35950|35350|35500|36000|35650|35650|36850|36550|36600|36950|36700|36450|36100|36700|36650|36200|36300|36250|36700|36700|36200|34200|34750|35650|35950||34950|35450|36100|36200|35150||34950|35250|33850|35000|34150|34900|34500|34200|35300|32400|31900|33850|35000|35850|36600|37200|38100|38500|38700|||38700|38250|39350|39450|40550|40500|41100|39600|39700|40200|40550|40850|40850|40250|40800|41550|41750|41700|42700|42400||42600|42850|43950|43200|43250|43650|42800|43600|42800|41350|42200|41300|41400|41750|41850|42800|42150|42150|42200|42250|41600|41500|40450|42200|43500|44200|44000|44800|44950|44500|43950|42950|44450|45550|44650|44350|45000|46150|46800|47800|47800|45150|46400|46500|46450|46300|44250|44400|43700|43400|43400|43300|44200|43300|43150|43150|42650|42250||42000|43000|41900|43250||42950|43500|42300|43900|45600|45200|45150|44200|||44200|43900|44850|46400|44750|45700
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||6180|6300|6190|5810|5840|5950|6050|6050|6150||6180|6150|6030|6110|6000|5880|5840|5800|5750|5850|5820|5860|5640|5600|5540|5530|5480|5500|5490|5390|5210|5380|5310|5000|5160|5260|5220|5200|5230|4995|5120|5240|5290|5430|5450|5310|5060|5310|5620|5480|5660|5740|5630|5880|5930|6260|6150|6140|6090|6240|6240|6200|6210|6210|6150|6070|6100|6210|6140|6280|6240|5910|5980|5970|5980|5950|5790|6040|5970|6070|6080|6170|6170|6240|6170|6190|6090|6010|6070|6010|6120|6110|6120|6090|6000|6000|6050|6000|5920|5910|6020|5990|6090|6200|6160|6150|6200|6200|6200|6110|6190|6180|6180|6150|6120|6040|6080|6000|5860|5830|5910|5840||5670|5700|5900|5950|5760|5750|5750|5730|5480|5670|5640|5760|5810|5800|5880|5730|5630|5800|5870|5950|5850|5940|6060|5950||||5890|5740|5900|5900|6090|6180|6240|6040|6120|6200|6290|6370|6450|6350|6340|6540|6530|6590|6730|6690||6560|6510|6700|6590|6410|6350|6280|6290|6210|6330|6330|6270|6350|6370|6330|6440|6330|6390|6290|6220|6060|5930|5720|6070|6220|6350|6440|6500|6460|6400|6290|6370|6540|6570|6430|6410|6550|6550|6590|6650|6830|6780|6790|6650|6690|6690|6780|6780|6680|6700|6640|6670|6720|6660|6650|6530|6450|6300|6410|6410|6460|6270|6430|6540|6540|6720|6680|6800|6940|6960|6990|7020|||7020|7020|7080|7080|7010|7080
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14850|15050|15000|15050|15450|15500|15000|15000|14950||15150|15100|14900|14800|14750|14750|14750|14950|14850|15150|15050|14850|15050|15050|15000|15000|15050|14950|14900|14950|15050|15050|15300|14750|14800|14950|15150|14850|15000|15350|15250|15000|15300|15250|15050|14800|14450|14550|14850|14750|14850|14200|14200|13950|13900|14350|14200|14200|14200||14450|14300||14300|14400|14250|14200|14200|14100|14350|14300|13900|14300|14250|14250|14150|13850|14050|14000|14050|14400|14550|14550|14750|14750|14800|14850|14650|15000|14950|14800|14750|14950|14500|14300|14050|14200|14100|14000|14050|14050|14200|14100|14100|14150|14050|14250|14150|14100|13850|13800|14200|14100|14050|14000|13850|13900|13900|13700|13650|13750|13900||13650|13800|14050|14200|13950|14100|14100|14200|14050|14350|14100|14300|14400|14350|14300|14150|14150|14400|14600|14650|14600|14550|14600|14250||||14000|13600|14200|14300|14700|14750|14750|14800|14800|15000|15100|15350|15400|15350|15600|15400|15450|15650|15750|15750||15950|16000|16250|16300|16250|16200|16250|16350|16250|16400|16300|16200|16000|15950|15650|16000|15750|15650|15550|15550|15300|14900|14700|15300|15500|15700|15800|15800|15950|15950|15950|15850|16100|16250|16000|15850|15850|16150|16050|16050|16000|16000|16250|16050|16000|16150|16450|16650|16650|16650|16750|16900|16600|16600|16550|16600|16450|16450|16550|16550|15850|15700|16050||16150|16600|16600|16750|16950|16900|17200|17250|||17250|17200|17350|16400|16300|16200
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13200|13300|13050|12750|13350|13400|13800|13400|13350||13000|12150|11900|12600|12300|12550|12100|12050|12050|12300|12050|12000|12000|12100|12250|12350|12200|12200|11700|11150|10800|11150|11300|11050|11700|11750|11750|11500|11750|11500|11500|11950|12250|12800|13050|13050|12350|13000|13800|13550|14350|14200|14050|14150|14300|15150|15750|15600|15950||16050|15600||15800|15800|15950|15850|15650|15200|15900|16000|15550|16200|16650|15350|14600|14050|14800|14900|15150|16500||16700|16550|17100|16500|16350|16350|16350|16450|16900|16500|16650|16950|16750|16350|15600|15150|15150|15050|15050|15000|15300|15600|15500|15100|15350|15150|15250|15550|15250|15250|14850|14800|14850|14600|14750|14550|14500|14250|14500|14300|14900|14900|14950|16350|16300|16150|16250|16250|16600|16750|16950|16500|16400|15850|16300|15800|14650|16000|16000|16550|16400|15700|16100|15550|14250||||14250|13050|13850|14250|14550|14950|15400|15200|15200|15150|15100|15250|15350|16150|16950|16550|16500|16550|17250|16800||16850|16400|16950|16550|16050|16300|16600|15950|16000|15900|15800|16000|16350|16500|16500|17550|17600|17500|15350|15400|15050|15000|15050|15200|15350|16500|17150|17100|17100|18550|17600|17400|17750|17450|17650|16800|17950|17700|17650|17200|17150|16850|17300|17050|17200|17300|17600|17800|17650|17800|17800|17550|18250|17300|17550|16800|16600|16300|16350|16350|16400|16300|17000|16650|16650|17000|16500|16600|17150|17750|18450|18150|||18150|18000|17750|17150|17850|17100
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13500|13200|12850|11800|12250|12400|12550|12600|12900||12750|12750|12500|12250|12400|12300|12150|12250|12250|12550|12250|12100|12000|12150|12100|12150|12600|12750|12550|12500|12200|12600|12400|12350|12900|13150|12750|12600|13350|13000|13000|13300|14000|15950|17350|15700|14700|15750|15650|14900|15200|15350|15500|15500|15600|17050|17250|16800|17250|16900|16900|17350|17150|17150|17000|16950|17350|16400|16650|16600|16900|16700|17250|17650|17850|17850|21800|21200|21850|21200|21800|21450|21450|23000|23600|24650|22250|24100|23700|23950|23650|24300|24350|18750|17550|18200|17200|17700|17700|15950|15750|16350|12600|11050|11100|11050|11250|11150|11150|11200|11150|11300|11750|11300|11200|11150|10800|10750|10500|10750|10700|10750||10250|10650|11150|10850|10850||10450|10300|10100|10400|9990|10200|10150|10050|10000|9840|10000|10200|10300|10500|10200|10200|10200|10100||||9730|9350|9800|9850|10100|10450|10650|10400|10450|10850|11300|11800|11650|11500|11750|11600|11800|11750|11500|10750||10600|10700|10700|10750|10750|10650|10700|10800|10850|11000|10850|10950|10950|11150|11100|11100|11100|10950|10800|10750|10200|10050|9590|10000|10350|10700|10850|11000|11050|10950|10800|10850|11100|11300|11200|10850|11000|11450|11200|10750|11300|11400|11600|11350|11300|11450|11700|11700|11700|11250|11500|12050|12650|12800|13050|13100|13100|12400||12700|12850|12350|12750|12850|12850|13750|13450|13950|13700|13850|14100|14350|||14350|14700|14900|15150|14800|14700
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||8570|8750|8540|8500|8570|8770|8950|9030|8950|9160|9160|9160|8600|8580|8420|8580|8480|8460|8430|8420|8430|8320|8270|8350|8200|8100|8170|8200|8150|8170|7940|8040|8070|7950|8120|8340|8190|8140|8390|8100|8430|8410|8310|8500|8470|8390|7910|8150|8590|8450|8630|8710|8900|9210|9390|9930|9970|10050|10050|10300|10300|10300||10400|10350|10200|10100|10150|10050|10000|10250|10200|10450|10600|10650|10700|10150|10300|10200|10350|10600||10700|10950|10950|10950|10850|10700|11150|10700|10900|10650|10550|10550|10450|10100|10050|10250|10050|10050|10150|10100|10300|10500|10650|10700|10500|10350|10500|10550|10750|10800|10750|10600|9910|9790|10150|10200|9950|10150|10350|10400||9970|10050|10300|10400|10200||10400|10400|9800|10000|9760|9990|9980|9840|10050|9320|9440|9520|9630|9480|9490|9490|9410|9310|8930|||8930|8690|8960|8850|9030|8980|9070|8990|9000|9120|9130|9230|9210|9190|9300|9450|9420|9520|9520|9360||9450|9380|9520|9380|9280|9240|9120|9250|9280|9370|9360|9360|9410|9440|9440|9410|9470|9470|9490|9480|9330|9180|9020|9320|9720|9850|10150|10350|11300|10050|9770|9510|9450|9480|9190|9060|9060|9230|9270|9190|9170|9140|9390|9470|9670|9710|9760|9620|9420|9370|9340|9330|9340|9320|9350|9240|9000|8940|9020|9020|9240|9140|9220||9200|9460|9260|9450|9600|9540|9560|9570|||9570|9540|9630|9710|9600|9690
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||9300|9300|9150|9050|9150|9280|9320|9390|9490||9340|9290|9190|9330|9310|9400|9390|9450|9160|9160|9300|9220|9150|9170|9160|9180|9170|9230|9250|9240|9100|9120|9190|9300|9530|9570|9530|9500|9640|9570|9560|9600|9490|9610|9480|9430|9220|10000|10150|10000|10300|10150|10300|10300|10250|10950|10800|10650|10450||10550|10400||10450|10550|10400|10400|10300|10350|10650|10750|10800|10850|10750|10350|10100|9900|10050|10250|9940|10150|10300|10300|10400|10500|10550|10500|10500|10650|10500|10700|10850|10850|10850|10650|10700|10650|10700|10500|10800|10900|10900|10950|11100|11050|11050|11250|11150|11350|11400|10500|10550|10600|10550|10500|10600|10600|10450|10300|10550|10500|10500||10250|10450|10900|11100|11200|11250|11250|11000|10650|10950|10700|11000|10900|10850|10900|10250|10250|10750|11000|11150|10550|10900|10800|10450||||9820|9470|9790|9970|10200|10600|10850|10650|10700|10900|11250|11250|11650|11750|11900|12300|11700|11900|12200|12400||12100|11250|11150|10800|10900|10850|10600|10600|10150|10250|10400|10300|10400|10600|10600|10400|10400|10300|10100|10050|9670|9580|9420|9850|10100|10350|10450|10350|10750|11000|10650|11000|10300|10250|10100|9900|9770|9990|10000|9960|9900|10050|10250|10050|9970|10150|10250|10400|10300|10300|10600|10650|10200|10100|10150|9980|9730|9620|9790|9790|9790|9300|9790||10000|10350|10450|10650|11050|10800|10900|11100|||11100|11350|11600|11750|11250|11550
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22500|22650|21900|20850|21400|22250|22250|21950|22700||22550|22550|21750|22150|22200|21850|21700|21700|21600|22200|22050|21200|20400|20300|20300|20300|20000|19900|19650|19150|18650|18650|18400|18150|19000|19300|18850|18650|18500|17850|18500|19350|19850|19800|19600|19000|18200|19800|19950|19400|20650|21000|20500|21700|22450|24100|24500|24950|25150||25800|25850|25650|25650|25500|24900|24850|25100|25300|25400|25350|24750|25350|25250|25150|25250|24850|25850|25900|26350|26700|26200|26200|26250|26100|26100|25950|25850|26150|26150|26950|27350|27200|27100|27050|27400|27950|27650|27100|27500|28400|29700|27600|27900|27800|27850|28200|28200|27600|27700|27750|27650|27600|27700|27400|27200|27250|26750|26450|26200|26600|26100||25750|26250|27150|27000|27000||26000|25450|24650|25500|25050|26000|25750|25150|25100|23750|24100|25050|25750|25850|25600|26150|25650|25500||||24850|23500|25150|25350|26000|27200|27700|26900|27750|28500|29650|30000|29800|27900|28550|29550|29400|29950|30400|30400||30350|30300|30100|31250|31000|30550|30450|30550|30850|31550|31550|31250|31950|32150|32300|32750|32650|32800|32950|31950|31450|31000|30200|32150|33350|34200|34550|34500|35300|34950|34250|35200|36000|36800|35750|35150|35750|36750|37050|37200|37750|38150|38150|37350|37850|38750|38950|39350|38800|38700|39100|39400|40100|40000|40400|40200|39500|39400|39350|39350|38050|36600|38150|39700|39700|40850|40800|41500|43000|43000|43700|45100|||45100|45000|44150|44300|42850|44800
09339|43983|/equities/lotte-himart|KRX300/KOSPI||16450|16550|16400|16700|16750|16700|16800|16800|16850|16850|16850|16700|16500|16850|17100|17150|16900|17000|17050|17050|17200|17100|17100|17100|17200|17200|17050|17050|16800|16600|16300|16450|16450|16450|16800|16850|16850|16500|16650|16150|16500|16800|17050|17350|17250|17050|16350|17100|17900|17000|18000|18700|18600|19150|19550|20700|21250|21400|21300||21700|21500||21850|21650|21250|21200|21550|21450|21750|21600|21400|21500|21550|21600|21950|22000|22300|22250|22450|22800||23100|23350|23400|23600|23400|23150|23850|23750|24000|24300|24150|24200|23800|23600|23800|23700|23550|24000|24100|24100|24900|24850|24950|24850|24900|24800|24700|24400|24700|24650|24800|24700|25150|24700|24850|25200|24550|24100|24650|24200||23300|23750|24100|24000|23700||23200|22700|22950|22750|22650|22900|23000|23200|23400|22650|22950|23350|23700|23600|22900|22800|22550|22250||||21100|20500|21300|21050|21700|22550|22550|23000|23100|23450|23950|24100|24450|24400|24800|25300|25100|25350|24950|25000||25150|25250|26200|25900|25550|25200|25100|25100|25400|25950|25400|25700|25550|26350|27000|26400|25900|26050|26000|25650|25050|24650|23300|24050|24500|25750|25900|26100|26300|26100|26000|26100|26500|26550|26350|25900|26250|26850|27250|27150|27900|27850|28350|27700|27650|27950|28200|28650|28500|28400|28250|28250|28700|28700|28550|27850|28250|27700||28350|28800|28600|29000|29050|29050|29750|29400|29850|30000|30200|30350|31050|||31050|30850|30700|31350|30600|30700
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21200|21400|21050|21100|21800|22400|22350|22700|22900||23050|22950|22700|23300|23750|23600|23200|22800|22600|23000|23200|23650|23100|22900|22050|22750|23550|23100|23500|22650|22600|22250|22400|23050|22450|21150|20850|20700|20300|19400|19400|20200|20500|20500|20700|19650|18450|19800|20550|20000|21200|22000|22500|22600|23500|24900|25250|26300|27100|26500|26500|28000||24400|23800|23550|23650|23850|23850|24000|24000|23750|24300|24400|24100|24450|24050|24550|24500|25350|25950||26450|26450|26400|26650|26200|26100|26500|26350|26900|27100|27300|27250|27300|27600|27950|28050|27250|27100|27250|27650|28150|28400|28200|27900|27950|27950|28250|27950|28250|28350|28500|28150|28150|28150|28050|27800|26750|26750|27200|27200||26500|26700|27500|27750|27100||26850|26400|26050|26800|26800|27650|27350|27250|27300|26400|26700|27900|28850|28950|28900|28950|28750|28750||||27100|26100|27900|27750|29550|30400|29950|29300|30050|30750|31900|32500|33100|33900|32650|32350|32150|33650|34700|33950||33850|34150|35250|37800|33500|36150|36600|30950|31450|32350|32750|32800|31350|31300|31800|32050|31400|31400|30400|30850|30450|30000|30350|32750|30750|30800|30700|30800|31300|31750|31900|32600|32650|33250|33050|32800|33200|34200|35550|33300|33850|34100|34300|33700|34000|34300|34900|35900|34700|34850|35500|35550|35600|35650|36550|34350|33400|33200||34500|34650|33400|34150||36000|36600|36500|37400|37850|37950|37950|38600|||38600|38650|38800|38800|38950|38700
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22500|23250|22650|23050|23050|23850|25050|25400|22600||22000|21800|21550|21350|21450|21250|20900|20500|20500|20900|21200|20450|20300|20200|20150|20150|20550|20500|19750|19900|19200|18800|19100|18250|19350|19550|19400|19250|19800|18750|18700|19250|19950|20450|20450|19850|18500|19500|20550|19950|21100|21400|21400|22350|23300|24950|25250|25350|25500|26400|26400|26450|26800|26800|27000|26550|26500|26200|26250|27400|26350|26250|27000|26300|24600|25100|24200|25950|25650|26250|27100||27500|28000|28000|28400|27500|27500|27950|27750|28050|28400|28400|28550|27900|28000|28500|28550|27800|28200|28700|28400|28950|29550|30000|29550|30050|29400|29350|29000|29200|29000|29100|28900|29000|28650|28700|28050|27400|27400|27900|27900||27650|28050|29050|30050|29200||28700|28550|27850|28600|28200|28550|29300|29200|29700|28200|28800|29050|29650|30200|29000|29450|29900|29550|29100|||29100|27950|29500|29500|30400|30850|31600|30850|31250|32400|32600|33250|33550|32300|32750|33450|32700|33850|34900|34350||34600|34250|35100|34350|34450|34300|34000|34750|33900|34400|34150|34250|34200|35000|35500|36050|36200|36100|35800|36400|36300|35750|35100|37200|38250|39250|39500|40400|41850|43250|39650|38750|40050|41600|41700|40150|36900|38500|38150|37500|37800|37700|38600|39200|43700|43300|44800|45650|45050|44900|45300|44300|43650|42500|42900|36500|35300|34050|37650|37650|37000|37800|37050|38200|38200|39600|36850|38500|40850|40150|37650|35150|||35150|36000|33950|33100|32700|33100
09342|103240|/equities/taiwan-semicon|MSCI_EEM||512|508|503|504|510|519|520|527|525|523|517|514|500|510|512|516|500|501|492|504|509|501|502|495|499.5|503|501|495|491|495.5|492.5|475|470.5|449.5|462|467|457.5|435.5|446|440|453.5|476|491|497.5|498.5|486.5|485.5|494.5|505|498|501|508|509|513|516|530|541|544|535|540||540|549|560|547|530|514|524|520|528|530|522|538|530|520|511|505|521|518|520|528|542|534|531||538|531|526|546||558|565|570|565|561|562|573|573|557|558|567|566|578|||589|597|600|589|584|598|591|590|583|586|581|582|558|558|572|575|587|568|563|576|595|602|601|604||604|604|625|627|632|637|645|646|633|637|650|649|633|628|635||||||||636|641|653|641|651|654|662|683|672|661|660|651|643|634|644|650|656|631||615|616|615|606|604|606|600|597|598|607|605|600|599|601|605|608|602|607|600|608|615|600|596|593|596|603|603|612|615|618|613|610|610|608|604|606|612|611|602|600|587|592|592|590|590|595|599|599|593|600|596|598|600|590|600|573|571|575||575|580|571|572|572|574|580|580|594|602|598|588|586|||600|600|607|613|615|622
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||19.92|20.08|18.87|18.29|18.95|19.05|19.91|20.08|20.91|21.3|21.11|20.82|20.05|19.17|20.17|20.22|20.9|20.3|20.18|20.18|19.73|19.49|19.38|19.04|19.33|19.24|20.68|20.37|20.2|20.84|20.72|21.05|21.09|20.87|20.57|22.6|22.5|20.83|22.18||21.36|21.72|21.86|22.36|22.95|24.08|23.05|22.55|22.66||20.77|19.18|20.11|18.66|15.99|18.14|18.82|20.38|19.65|19.18|18.08|18.85|17.57|17.39||16.57|16.03|14.64|14.63|16|16.44|16.66|15.83|16.63|14.55|14.31|13.1|12.71|13.44|13.55|14.92|15.38|18.13|17.53|17.5|16.7|16.93|16.76|16.36|17.31|17.18|17.15|18.15|19.87|19.17||19.65|20.42|19.46|19.7|20|20.36|21.68|22.47|23.85|21.93|21.05|22.17|21.88|21.21|19.91|21.98|21.87|21.77|20.26|20.86|18.82|18.75|14.93|14.1|16.07|17.77|20.17|17.98|18.12|18.63|19.88|21.77|21.87|22.84|20.94|21.22|20.46|21.77||23.21|24.72|25.61|25.79|23.79|24.1|25.35|26.1|24.69|23.99|23.96|23.13|23.76|24.84|24.51|20.9|21.11|22.66|23.79|24.87|27.35|29.13|28.63|29.61||30.95|30.48|31.68|30.02|28.91|29.3|29.31|29.88|31.58|33.47|31.68|32.42|28.25|29.63|29.96||30.52|29.85|30.16|28.16|30|30.07|30.79|32.3|33.66|34.26|34.05|35.05|33.12|32.34|32.15|36.2|38.31|39.13|40.46|39.99||41.42|42.04|41.49|38.66|38.41|39.67|40.67|40.57|42.67|42.2|39.55|40.64|43.2|42.29|43.12|41.5|41.3|40.84|39.41|40.79|39.31|40.47|41.27|38.88|39.97|39.78|40.03|39.61|37.71|36.28|36.24|35.51|35.64|35.83|35.99|33.66|33.87|33.4|35.38|35.63|35.13|35.05|36.77|35.38|36.01|35.7|34.9|35.17|37.51|37.09|38.03|37.89|38.39|37.98
09345|103325|/equities/mediatek|MSCI_EEM||678|670|667|676|672|693|702|703|706|706|684|670|668|694|709|717|684|686|683|694|683|682|677|681|688|705|716|671|662|661|648|646|634|614|637|651|636|605|615|611|612|651|661|651|678|670|689|807|868|840|831|873|884|880|887|930|924|930|890|905||898|905|905|878|851|833|843|830|843|846|845|855|841|825|843|820|829|820|813|834|841|829|820||830|828|808|833|837|854|868|856|838|833|832|861|880|842|836|840|850|882|||900|905|915|912|964|971|972|977|975|978|969|968|907|904|944|963|995|966|963|972|1025|1080|1080|1100||1085|1060|1120|1110|1130|1120|1130|1130|1100|1105|1150|1160|1130|1095|1100||||||||1075|1085|1090|1070|1090|1100|1105|1115|1065|1100|1085|1080|1095|1100|1135|1175|1165|1150||1190|1185|1175|1145|1120|1095|1085|1090|1055|1075|1090|1060|1070|1075|1075|1085|1095|1065|1085|1060|1080|1065|1010|1030|1005|1035|1040|1055|1080|1090|1085|1030|1035|1025|983|954|958|978|980|940|928|932|928|922|913|936|942|946|938|926|913|901|898|867|857|840|862|887||910|911|871|867|892|885|905|913|957|959|920|915|911|||940|936|935|947|927|925
09346|103233|/equities/hon-hai|MSCI_EEM||110.5|109.5|109.5|110|111|111|112|112.5|111|112|112.5|113|110|109|108|108|108|108.5|108|109|109|108.5|108|108|107.5|106|105.5|103.5|104|105|105|105|102.5|100.5|101|102|103.5|100.5|102.5|100|106|109|111|112|111|110|108|109.5|112|109|109.5|111.5|112|111.5|111.5|114|115.5|114|113.5|115.5||114|114.5|113|110.5|110|109|109.5|108|108|107|107.5|107|105|104.5|104|102|103|104|104|104|104.5|104|102.5|||101.5||101||103.5|103|103|102|102.5|103|104|104|102|102|103|103|105|||104.5|106|105.5|105.5|106|106|106.5|105.5|104|104.5|106|104|101.5|101|102.5|103.5|103|101.5|101.5|102.5|105|104.5|104.5|104.5||103|102.5|105|104.5|106|105.5|106|105.5|104|104|106|106.5|106.5|105.5|103||||||||102|103|103|102|103|103.5|103.5|103.5|103.5|105.5|104.5|104.5|104.5|106.5|107|109|103.5|103||104|105|105.5|104.5|104|104|103.5|104.5|103|103.5|103.5|105|104.5|104.5|105|106|105|106|106.5|105|105|105.5|103.5|103.5|103.5|105|105.5|106|106.5|106.5|107|107|108|108|109|107.5|109|108|107.5|109|108|107.5|107.5|106.5|107|108.5|108|109|108|107.5|108|107.5|107|107.5|109.5|106.5|105.5|105||108|107|103|101.5|103|103|105|105|106.5|107.5|107.5|106.5|107|||108.5|107.5|108.5|107.5|106.5|108
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||55100|54600|54200|54500|54700|55800|56400|55900|56000|55100|55100|54600|54500|55400|55500|56500|56400|56300|56400|56400|57000|57000|56100|55700|55800|56200|56700|56200|56300|57000|54700|53500|52600|52900|54200|53900|53500|51900|52200|52000|51500|52000|53400|54700|54500|53400|52100|53000|53300|53600|55300|57500|55800|57200|57500|58500|59500|59100|59500|60200|60200|60200|60700|60700|60900|60100|59800|59800|59200|60100|60700|60100|60600|59900|58800|58200|57500|58200|58400|59100|59400|60600|60600|60000|59600|59300|58000|58000|59200|59500|60400|60600|60300|61000|60300|59900|60700|61500|60500|61900|62000|62000|62200|62600|62700|63000|63000|63500|64300|63900|63900|63800|63900|63600|63900|64100|64500|63400|63000|63100|63300|63500|63200|63200|63400|65500|66100|65500|66100|66100|66100|65300|66700|66900|67200|67400|67900|67500|66500|67100|68900|69000|67600|67000|67100|67600|67300||||66300|65600|66800|67500|68200|69100|69800|70600|71500|71900|72500|72600|72400|71900|70900|71400|70900|71400|71700|71400||71200|71700|72400|72400|72800|72300|71700|71000|70000|70400|70800|70500|70400|70400|70600|70600|70600|70900|70300|69200|69500|68600|63900|65800|66700|67800|68500|69400|69500|66200|65500|66000|65900|66200|65500|64900|65300|66000|65500|66300|66600|66200|66200|65200|64000|65400|64600|65000|63800|64200|64500|64400|64400|64100|64500|64100|64100|64500|66300|66300|65600|65100|66200|68000|68000|69600|70500|71600|72000|71700|71800|71800|||71800|71500|71800|71400|70800|70700
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||18.08|18.45|18.59|18.76|19.27|19.29|19.13|19.39|19.59|19.21|19.32|19.27|18.88|18.89|18.65|18.49|18.7|18.57|18.61|19.23|19.4|19.35|18.77|18.84|19.01|19.2|19.16|18.99|19.55|19.28|19.25|19.26|19.88|20.73|20.5|20.31|20.16|20.99|20.68|20.58|20.8|20.55|20.47|20.55|20.34|20.48|19.62|19.7|19.93|20.03|19.79|19.73|19.86|19.94|19.63|19.45|19.49|19.64|19.83|19.95|20.36|20.69|20.98|20.81|21.55|22.16|22.25|22.02|21.66|21.35|21.2|20.93|20.38|20.06|19.4|19.36|20.08|19.74|19.17|18.91|18.88|19.44|19.87|19.6|19.92|19.86|20.89|20.89|21.38|21.39|21.49|21.49|21.5|22.18|22.15|||22.11|21.74|21.81|22.01|21.99|21.61|21.4|21.5|21.62|21.12|20.75|20.7|20.72|21|20.91|20.73|20.83||20.33|20.38|20.1|19.81|19.6|19.92|19.81|19.86|20.02|19.32|19.34|19.22|19.21|18.93|18.51|18.38|18.22|18.22|18.67|18.27|18.49|18.75|19.24|19.09|18.9|19.13|18.65|19.5|19.16||18.92|19.35|19.51|19.5|19.41|19.02|19.03|19.81|19.83|19.95|19.77|19.82|19.99|20.39|20.88|20.8|20.86|20.78|20.92|20.72|20.88|21.29|21.68|21.71|21.52|21.69|21.71|21.65|21.72|21.61|21.53|21.45|21.47|21.35|21.12|21.04|20.32|20.4|20.15|19.57|20.08|20.08|19.83|19.56|19.47|19.41|19.47|19.08|18.81|18.57|18.61|19.05|18.78|18.62|18.19|18.23|18.27|18.66|18.82||18.83|18.76|18.65|18.58|18.57|18.73|18.46|18.46||18.48|18.35|18.21|18.29|18|17.64|17.44|17.49|17.88|18.25|18.44|18.5|18.25|18.15|18.19|18.11|17.95|17.84|17.78|18.06|18.1|18.06|18.26|18.1|17.93|18.12|18.06|18.2|18.31|18.14|18.09|18.24||18.83|18.86|18.87|18.81
09349|13195|/equities/qnb|MSCI_EEM||20.8|21.1|21.1|21.3|22|22.31|22.6|22.72|22.03|22.2|22.2|22.16|21.8|21.4|21.5|21.4|21.25|20.95|20.8|20.8|20.51|20.11|20.45|20.15|20.5|20.52|20.42|19.79|18.8|19.3|19.3|18.99|18.72||||19.21|19.5|19.65|19.87|20.3|19.98|20.11|20.47|20|19.74|19.76|19.8|19.67|19.65|19.3|19.83|20.08|19.9|19.48|19.9|20|20.1|20.3|20.93|21|21.3|21.35|21.55|20.99|20.7|20.5|21|20.65|20.85|20.59|20.7|22|22.09|21.5|22|23|23.3|23.25|23.09|23||||||23.25|23.25|23.25|23.19|23.16|23.3|23.1|23.2|23.66|23.86|24.38|24.37|24.02|25.94|25.08|24.29|23.5|23|23.2|22.96|23.07|23.13|23.21|23.4|23.48|23.25|22.9|22.75|22.6|22.51|22.75|22.75|22.7|22.7|22.25|22.7|22.95|23|23.2||23.5|23.7|23.3|21.8|20.55|20.8|20.89|20.76|20.63|20.65|20.85|20.99|21|21.07|21.4|21.55|21.6||21.83|21.8|21.8|21.8|21.75|21.84|22|21.88|21.83|21.8|21.8|21.75|21.8|21.8|21.85|21.8|21.3|21|20.72|20.22|20.23|20.21|20.16|20.19|20.17|20.18|20.09|20.19|20.17|20.1|19.9|20.04|20.19|20.02|19.9|19.93||19.9|19.78|20|19.99|20|20.02|19.99|19.84|20|20.01|20.23|19.67|19.39|19.5|20|20.6|20.6|20.65|20.65|20.8|21|21|20.99|21|21|21.05|21|21|21.01|20.99|20.85|20.6|20.6|20.38|20.4|20.5|19.84|19.9|20|20.02|20.2|20.22|20.2|20|20.19|19.84|19.62|19.54|19.5|19.4|19.4|19.5|19.2|19.15|19|19.15|19.01|19|19|19.03|19.1|19|18.95|19.03|19.15|19.3|19|19.05|19.05|19
09350|103225|/equities/united-micro|MSCI_EEM||41.3|41.4|40.9|40.8|41.85|43|42.5|42.85|43.05|43.5|42.35|41.7|40.3|41.05|41.05|42.15|40|39.3|39.1|40.3|40.15|38.8|39.45|38.6|40.5|42.45|42.8|40.75|39.9|40|38.95|38.8|38.05|36.75|38.6|39.7|39.85|37.15|38.9|38.15|38.05|39.15|40.9|41.85|42.9|41.6|42|44.1|49.3|48.05|47.65|49.1|49.65|49.6|50|51.2|51.8|52.4|51.7|52||50.7|51.2|51.4|51|50.2|49.4|49.35|49|50.3|50.7|50.8|50.9|50.1|49.45|48.85|47.8|48.65|48.9|47.9|48.55|49.1|48.3|47.25||47.8|48.5|44.4|45.75|45.5|47.65|48.05|47.65|46.65|46.2|47.05|48.25|48.5|47.3|48.2|50|50|51.1|||52.9|54|54.5|53.7|53.6|53.3|53.2|53.8|53.5|53.5|52.8|52.6|50.8|50.4|52.5|52.5|52.8|51.8|49.7|51.6|53.4|54.2|53.6|54.1||52.1|51.8|53.6|52.8|53.8|53.7|54.4|54.1|53.5|53|55.4|55.8|56|55.4|54.5||||||||57.3|61.5|62.6|62.8|63.5|62.8|63.8|64.3|62.7|63.3|61.9|62.1|62.1|62.6|62.7|63.1|63|63.4||65|65|64.7|64.3|64.3|63.9|63.7|62.9|62.2|62.3|63|62.7|62.4|62.8|63.5|64|66.5|66.5|67.3|68.3|66.7|67|63.7|62.4|62.5|63|63.1|63.2|64.7|65.1|63.1|63.6|63|63.4|62.6|62.2|63.1|63.1|62.5|60.4|58.6|59.2|59|57.6|58|59.8|61.9|59.8|59.4|58.3|58|58.7|59.6|58.4|59.1|56.7|56.4|58.5||61.1|62.5|59.9|61.1|60.8|62.6|64|63|65.3|66.3|67|65.2|64.6|||65.6|66.2|65.6|66|66.8|68.2
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||49.45|50.01|48.09|48.83|48.06|47.16|46.9|48.13|48|48.15|48.07|48.27|48.38|47.79|48.05|48.13|49.15|47.47|48|47.27|48.71|47.08|46.48|45.45|45|46.1|47.27|46.78|47.16|46.01|45.98|45.82|46.67|46.33|45.1|48.31|48.16|47.63|47.13||50.62|48.5|47.61|48.01|46|43.84|42.69|41.48|41.67||40.45|39.82|41.38|40.46|38.67|42.86|43.56|47.39|45.94|45.36|43.46|44.77|44.8|45.46||43.23|43.03|40.7|40.35|42.15|42.19|40.76|40.88|41.07|39.45|39.3|37.47|37.52|38.91|38.21|40.21|40.74|42.56|41.02|41.81|41.8|41|39.93|39.38|40.97|40.92|41.08|43.41|43.14|42.56||41.84|41.98|40.19|40.59|41.72|41.77|42.25|42.54|43.97|44.09|41.54|43.71|43.56|42.18|41.26|43.4|43.22|45.51|42.52|44.45|43.33|43.32|39.57|36.55|37.48|44.36|49.81|46.49|46.72|50.42|52.1|53.9|52.05|52.02|52.05|50.65|51.24|52.66||52.42|51.93|52.4|51.91|50.48|51.2|50.16|47.31|46.62|46.07|47.51|46.92|47.75|48.49|48.17|46.15|44.61|45.12|45.62|45.97|45.67|45.68|45.53|45.66||46.52|47.95|48.48|48.84|48.39|49.69|48.71|48.03|49|49.54|49.84|49.28|47.39|47.9|48.2||48.24|47.92|48.5|47.2|48.63|48.72|47.81|48.61|49.61|50.65|51.34|51.73|52.06|50.86|48.65|50.09|49.71|50.1|50.47|51.12||53.33|53|53.35|53.49|53.46|54.56|54.98|54.82|54.67|55.07|55.11|55.19|56.31|57.02|56.32|57.32|56.17|58.24|57.08|57.89|58.64|59.34|60.26|60.47|60.64|60.43|61.06|60.89|60.86|59.56|58.94|58.34|59.19|59.3|59.41|58.38|58.26|57.9|58.43|58.11|58.44|58.89|58.68|58.14|56.44|54.42|54.15|53.56|54.85|55.68|57.6|61.22|61.94|61.31
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER||1062|1070|1067|1070|1066|1069|1063|1073|1073|1075|1075|1073|1065|1061|1067|1062|1068|1072|1073|1075||1066|1069|1063|1060|1064|1064|1063|1061|1056|1058|1060|||||1061|1055|1065|1058|1060|1043|1045|1045|1036|1030|1031|1035|1031|1028|1015|1035|1024|1027|1014|1015|1029|1032|1028|1027|1026|1029|1031|1038|1025|1017|1006|1006|995|1005|1025|1020|1025|1001|994||1030|1050|1058|1068|1067|1075|||||1052|1056|1058|1055|1048|1043|1036|1042|1039|1041|1051|1059|1057|1051|1050|1055|1059|1060|1072|1085|1099|1096|1094|1100|1100|1095.24|1085.71|1076.1899|1073.33|1075.24|1066.67|1080.95|1059.05|1065.71|1077.14|1080|1086.67|1081.9|1059.05|1047.62|1050.48|1032.38||||1004.76|1000.95|1000|1000.95|992.38|1007.62|998.1|983.81|982.86|980|984.76|984.76|993.33|991.43|990.48|990.48|991.43|993.33|986.67|987.62|993.33|988.57|998.1|990.48|992.38|994.29|995.24|992.38|998.1|992.38|1001.9|985.71|982.86|979.05|974.29|965.71|971.43|959.05|952.38||949.52|950.48|952.38|948.57|942.86|951.43|945.71|933.33|919.05|913.33|923.81|928.57|941.9|940|939.05|942.86|937.14|942.86|942.86|952.38|951.43|949.52|937.14|950.48|947.62|968.57|969.52|971.43|976.19|988.57|986.67|988.57|987.62|980.95|981.9|1000|990.48|971.43|971.43|961.9|948.57|941.9|940|939.05|942.86|942.86|919.05|910.48|909.52|907.62||908.57|902.86|902.86|902.86|901.9|903.81|902.86|894.29|904.76|907.62|909.52|911.43|911.43|910.48|907.62|909.52|910.48|910.48|912.38|914.29|907.62|911.43|919.05|913.33|914.29|900|901.9|894.29|894.29
09354|943202|/equities/novatek-gdr|MSCI_EEM|||||||||||||||55.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65||12||12.5|||||||||||||||||||||||||||||||||||0.6502|0.6502|16.24|38.36|124.7|103|150|160.05|172.65|193.25|203.1|215.4|211.1|209.6|210.9|221.4|221.8|215.7|212.2|213|211.2|210.3|213.3|209.9|206.4|208.2|192.9|195.05|189.35|208.9|212.7|210|204|215.8|226|230.7|239.4|238.3|233.2|237.1|228.4|231.6|238||234.2|229.4|230.6|||223|225.5|233.4|227.7|225.9|221.7|224.6|218.9|215|215.8|228.8|228.1|228|232.8|223.6|231.9|235.1|230.7|219.1|219|212.9|219.1|223.4|219|209.5|220.7|234.4|244.2|243.7|245.2|243.9|252.5|250.8|250.7|252|251.2|249.9|248|252.3|257.7|253.5|255.9|257.6|262|263.7|260.3|259.9|266.9|267|266.3|268.2|265.3|263.2|265|266.7|265.5|263.6|263.1|272.9|268.2|265|264.1|256.4|254.5|254.8|255.2|260.2|261.3|250.7|250.3|253.7|261.8|265.1|268.9|272.8|261.1
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||20.2|19.92|19.74|19.74|19.76|19.74|19.74|20.28|20.46|20.5|20.5|20.66|20|20|19.82|19.58|19.48|19.8|19.76|19.5|19.42|19.36|19.52|19.74|19.66|19.98|19.7|19.08|18.8|18.66|18.6|18.72|18.36|18.48|||18.34|18.6|18.5|18.68|18.82|18.78|18.6|18.9|18.42|18.42|18.48|18.56|19.04|18.82|19|19.22|19.4|19.34|19.18|19.68|19.7|19.84|19.8|19.8|20.2|20.4|20.66|21.48|20.74|19.84|18.72|19|18.68|19.26|20.02|19.7|20.1|20.26||19.5|18.8|20.54|21.36|21.8|22.3|22.3||||22.44|22.74|22.56||22.5|22.98|22.88|22.8|22|22.32|22.3|22.64|23.4|23.66|23.9|23.86|23.88|23.94|23.96|23.88|23.42|23.6|23.42|23.9|23.36|22.84|22.58|22.46|21.92|21.5|21.4|21.7|21.86|21.7|21.78|22.2|22.1|21.58|22.84|22.48|22.58|22.78|22.6|22.02|20.68|20.34|20.22|20.14|20.3|20.2|20.7|20.92|21.1|20.9|20.74|20.7|20.26|20.1|19.8|19.68|19.94|19.96|19.94|19.96|20|20.56|20.6|20.6|20.5|20.46|20.3|20.56|20.68|19.9|19.5|19.34|19.34|19|18.96|18.74|18.54|18.74|18.68|18.8|18.88||18.84|18.9|18.8|18.98|19|19.14|19|18.9|19|18.8|19.4|19.64|19.7|20.02|20.5|20.22|20.7|20.4|20.36|19.5|||19.18|19|18.9|19.16|19|19|19.1|19.44|19.7|19.7|19.62|19.16|19.24|19.12|18.9|19|18.94|18.62|18.36|18.26|18.46|18.2|17.8|17.82|17.8|18.14|18.26|18.36||17.98|18.14|18.24|17.9|17.88|17.82|17.74|17.72|17.52|17.6|17.36|17.58|17.78|18|17.78|18.08|18.28|18.14|18.26|18.4|18.28|18.1|18.06|18.24|18.7|18.24|18|18.02|18.26
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||58.5|58.3|58.3|58.2|58.8|60|60|60.5|60|60.1|60|59.9|58.2|57.9|58.1|57|56|56.6|56.6|56.6|56.1|56.3|55.3|59.2|59.2|58.4|58.4|58.1|58.6|59.6|57.3|58.3|58.7|55.8|58.2|58.9|59.2|58.2|60.3|57.9|58.3|59.8|60.8|61.6|61.9|61.9|61.1|61.7|63.2|60.2|60.8|61.9|61.8|62|61.8|62.9|63.4|63.8|63.4|64||63.7|63.6|64.1|63.2|61.3|59.7|59.5|60.1|60.5|61.8|61.6|63.7|61.6|62.4|63.5|63.3|66.2|67.1|67.8|71.3|74.5|74.6|73.7||74.4|73.4|73.2|75.1|74.8|75.9|74.6|74.9|73.5|73.9|75.1|75.6|76.4|75.8|76.5|76.3|76|77.5|||77.1|76.5|76.1|75.2|75.1|75|75.5|75.9|74.3|74.3|74.3|74.8|73.1|72.7|72.7|72.7|73.8|71.7|70.6|71.7|74.4|75.6|75.6|76.2||75.1|75.9|76.5|76.5|77.6|77.8|78.2|77.8|76.6|76.1|77.3|77.4|77.1|76.8|77.1||||||||75.6|75.5|76.5|76.7|78.3|78.8|79.4|78.9|80.4|81.6|80|79.9|76.4|75.7|75.9|75.7|75.3|75.3||76.3|76.6|75.9|75.2|75.2|74.8|74.4|74.8|74.1|74.3|74.9|74.6|74.9|75.7|75.9|76|76|75.3|74.1|73.9|73.7|74.1|73.1|73.5|74.2|74.3|74.4|74.3|74.4|74.8|76.4|76.1|74|74|73.3|73|73|73.1|73.6|72.5|72.5|72.7|72.6|73.1|73.6|74.5|75|75.5|74.8|74.1|74.8|74.3|74.8|75.1|75.1|74.4|74.5|74.8||75.3|75.5|74.7|73.8|74.4|75.4|76.7|76.7|77.5|77.7|77.5|77.4|77.1|||78.8|80.7|81.4|80.8|81.4|77.6
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||3.54|3.55||3.55|3.47|3.565|3.5201|3.502|3.56|3.5501|3.64|3.46|3.541|3.4138|3.48|3.402|3.415|3.455|3.385|3.54|3.56|3.65|3.4|3.38||3.482|3.41|3.4955|3.44|3.486|3.468|3.368|3.52|3.43|3.24|3.3|3.26|3.29|3.34||3.48|3.382|3.495|3.3|3.43|3.3633|3.325|3.3|3.2||3.325|3.25|3.4|3.2|3.365|3.32|3.56|3.548|3.51||3.45|3.72||||3.58|3.65||3.6|3.66||3.737|3.72|3.9|3.55|3.7|3.536|3.63|3.5|3.525|3.55|3.48|3.6|3.6|3.6|3.55|3.5|3.6|3.775|3.78|3.64|3.8|3.75|3.89|3.893||3.85|3.95|3.8|3.7|3.862|3.968|4.018|3.958|4.03|4|4.11|4|3.93|3.96|3.96|3.87|3.818|3.7|3.756|3.795|3.65|3.57|3.7|3.61|3.6101|3.55|3.8|3.595|3.55|3.55|3.61|3.52|3.63|3.63|3.73||3.55|3.55||3.68|3.6|3.75|3.67|3.5|3.55||3.61|3.54|3.4|3.41|3.512|3.5|3.5|3.45|3.402|3.41|3.35|3.35|3.378|3.52|3.45|3.44|||3.4501|3.55|3.55|3.545|3.71|3.58|3.5425||3.5|3.6024|3.665|3.764|3.73|3.825|3.7||3.795|3.794|3.67|3.7475|3.675|3.675|3.4201|3.47|3.39|3.43|3.438|3.5|3.34|3.23|3.254|3.29|3.265|3.15|3.23|3.25||3.4|3.4101|3.45|3.5|3.495|3.5001|3.46|3.595|3.565|3.5|3.55|3.67|3.695|3.75|3.625|3.64|3.53|3.52|3.504|3.5601|3.58|3.615|3.64|3.6301|3.49|3.55|3.479|3.48|3.41|3.49|3.45|3.45|3.42|3.394|3.45|3.35||3.35|3.418|3.3701|3.44|3.56||3.51||3.6456|3.66|3.5423|3.6001|3.565|3.582|3.57|3.61|3.534
09358|103227|/equities/delta-electron|MSCI_EEM||268|268|267|266|269.5|272.5|272.5|272.5|272.5|274|267|272.5|272|265|264.5|262.5|261|264|258.5|258.5|258|262|254|249|250.5|248|250|249|246|245|245|239.5|239.5|231|229.5|227.5|221|210.5|220.5|219|221.5|221.5|227.5|236|236.5|239|234|226.5|232.5|220|227|227.5|225|228.5|228|237|235|234.5|233|239||236.5|241.5|241.5|238.5|231.5|224|222.5|220|225|226.5|222|231|225|223|221|218.5|223.5|226.5|230|234|241|241|242.5||250||245|252|236.5|246|253|251|247.5|247.5|249.5|253|255.5|248.5|250.5|261|261|263.5|||268.5|268.5|268|266|265|268|266.5|264.5|262|261|256|260.5|249|251.5|257.5|262|254.5|241.5|235.5|247|254.5|256|255|256.5||246.5|253.5|259|257|260|261.5|261|258.5|253.5|256|265.5|269.5|269.5|269|271||||||||268|269|272|272.5|272.5|275|274|273.5|271.5|277|282|287|283.5|283|291|290.5|297|282||275|278|277.5|275.5|270.5|270|265.5|266|264|269|266|267.5|269|270|271|269|261|263|261|261.5|261.5|258|256|253.5|252|259|256|255|259|261|260|261.5|256|260|261|259|265|266|259.5|262|253.5|247|252|257.5|245|252.5|244.5|244.5|242.5|244|253|254.5|259|249.5|240|235.5|246.5|247||250.5|248.5|244.5|245|240|248|252|248.5|252.5|258|260|251.5|250|||256|260|258|263.5|263.5|269
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||18.92|19.44|19.08|18.73|21|21.24|22.06|22.37|22.91|23.5|24.41|24.61|22.9|22.69|23.06|23.33|24.09|22.99|24.15|24.47|24.43|24.27|24.87|24.39|24.5|24.92|26.89|26.74|27.14|28.2|29.54|29.96|29.77|29.23|29.25|32.13|32.44|30.74|32.13||30.28|31.74|32.1|32.66|34.4|35.29|32.97|30.58|30.09||28.17|25.66|27|25.75|23.95|25.81|26.01|27.53|26.12|25.21|23.97|25.15|22.92|23.5||22.5|22.08|20.52|20.32|21.98|23.27|23.61|23.04|23.95|22.64|22.82|20.5|19.82|20.27|20.04|22.28|23.11|26.72|25.62|25.39|24.61|24.08|23.72|22.71|24.21|23.87|23.84|24.87|27.36|26.46||26.93|27.66|25.78|26.6|27.19|28.15|28.95|29.41|31.4|29.19|27.59|28.44|28.2|27.13|27.05|29.26|29.08|29.01|27.32|28.77|24.97|27.53|21.25|19.75|22.91|26.07|28.65|25.98|27.21|29.53|31.26|34.42|33.84|36.37|35.03|34.56|34.21|34.77||37.89|39.36|39.15|40.06|37.01|37.27|38.92|40.73|37.17|36.86|37.25|34.52|35.8|36.4|35.09|32.15|32.61|37.3|38.01|39.99|41.81|44.61|43.8|47.32||49.69|47.52|48.38|45.76|42.63|45.05|46.66|46.11|47.6|50.27|50.33|48.9|44.47|45.39|46.07||46.09|45.74|43.77|39.44|41.76|42.27|43.18|44.47|45.32|46.83|46.13|47.88|47.4|46.28|43.8|48.29|51.14|55|51.36|51.11||54.37|51.3|47.39|46.89|47.27|48.3|50|47.5|48.53|47.58|44.33|44.3|47.11|46.39|47.84|46.64|46.9|47.87|46.63|46.24|45.9|45.34|48.09|43.14|43.5|42.94|43.15|43.21|42.79|39.39|39.89|37.71|37.42|37.66|38.26|35.75|35.52|34.11|35.46|35.54|34.55|34.67|36.12|35.34|36.81|36.95|36.74|36.59|39.01|37.59|38.1|38.44|38.33|38.54
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||30.3|31.07|29.7|29.36|30.85|29.94|30.84|30.91|31.09|32.56|32.49|32.71|31.52|30.87|33.2|33.63|34.32|33.98|34.12|34.1|32.84|32.93|33.68|33.55|34.6|34.36|36.58|35.88|37.31|39.16|38.45|38.18|38.03|36.99|37.33|38.9|39.28|38.6|40||37.7|38.31|38.08|37.07|39.13|40.79|39.24|36.8|35.75||33.15|31.8|32.49|32.22|29.05|29.93|29.49|29.96|29.72|29.07|26.21|26.41|25.46|25.07||24.28|24.18|22.4|21.76|23.47|24|23.99|23.41|23.74|22.02|21.82|20.12|20.13|19.67|18.9|20.92|21.67|23.59|22.93|23.33|22.43|22.12|22.18|21.15|22.31|22.33|22.47|23.49|25.34|25.66||25.71|26.03|24.93|25.25|25.86|26.39|27.52|27.8|28.66|27.24|25.81|27.13|26.6|26.48|26.4|27.86|27.28|27.33|26.33|28.19|25.1|26.05|19.75|17.6|22.17|25.99|27.63|24.24|25.7|27.23|27.9|30.09|30.42|30.45|27.89|27.36|27.6|27.69||28.55|29.63|29.79|30.18|28.48|28.14|29.37|30.13|29|28.63|28.7|26.83|27.5|27.29|26.09|23.97|23.45|25.09|25.43|27.27|27.9|29.17|29.26|30.47||31.13|30.77|30.75|29.81|27.54|29.18|28.38|29.17|30.33|32.34|32.1|31.95|29.42|29.84|29.9||30.42|30.4|29.97|28.25|29.94|29.99|30.44|31.06|31.36|32.46|31.09|31.59|30.94|30.51|28.5|33.91|35.1|35.44|34.48|32.4||32.62|31.74|31.19|30.6|30.98|32.18|32.76|29.85|30.4|30.64|29.64|29.98|31.35|31|31.96|30.96|31.19|32.34|32.63|33.41|32.67|33.08|34.25|32.29|32.04|31.22|31.12|30.43|30.64|29.45|28.69|28.03|28.22|28.49|28.78|27.39|26.99|25.58|26.29|26.29|25.73|26.13|26.91|26.11|27.27|27.31|27.06|26.91|29.09|28.88|29.74|29.81|29.58|30.19
09361|27101|/equities/financiero-banorte|MSCI_EEM||123.86|125.8|126.21|127.25|126.52|127.11|125.22|125.98|123.86|124.25|123.49|121.36|120.75|116.04|115.29|110.2|110.93|112.01|111.37|112.19|115.99|117.65|113.01|114.3|116.17|113.56|119.61|117.58|114.28|111.6|113.06|113.54|114.96|115.05|111.57|113.73|112.18|112.89|112.06|112.56|112.71|112.17|113.91|116.7|117.28|114.59|111.69|113.08|118.77|115.01|117.69|116.64|117.94|118.78|118.26|117.67|120.85|120.74|121.83|121.44|123.12|124.52|125.83|127.59|129.04|131.02|134.25|131.01|129.96|127.75|126.91|128.47|127.02|133.89|133.39|129.56|120.03|126.42|130.5|133.15|135.78|138.06|141.53|137.49|141.08|134.71|140|139.23|138.45|141.22|148.31|137.11|136.39|136.78|136.94|||136.77|138.1|137.02|139.31|143.32|147.57|144.67|146.56|148.06|149.55|150.66|152.6|151.26|149.93|152.66|148.82|149.34||160.93|149.97|142.11|139.95|141.2|140.16|136.66|139.91|136.04|131.79|133.38|133.78|130.34|137.51|138.54|132.2|129.59|128.17|132.78|131.41|130.25|133.19|136.97|137.39|135.56|139.2|138.43|134.26|135.39||130.18|131.68|129.37|131.21|130.74|131.07|130.47|131.31|129.96|130.05|135.1|140.65|141.08|143.11|147.97|146|149.96|147.81|142.99|146.14|147.98|140.65|136.43|135.6|135.11|133.02|133.86|132.81|133.34|132.29|130.03|130.14|129.62|128.99|127.91|129.9|128.54|124.52|126.12|126.63|132.49|135.42|130.47|130.92|130.14|132.97|134.87|128.69|128.13|125.96|125.2|133.95|135.48|137.39|134.93|137.53|136.63|134.76|131.57||128.86|131.18|129.61|134.33|132.46|133.45|131.86|132.9||127|130.35|130.74|133.11|140.11|137.1|138.85|139.27|140.04|138.92|138.42|139.96|135.97|138.13|137.16|136.12|134.96|132.82|135.47|135.32|134.1|133.56|132.57|131.89|130.58|132.62|128.46|126.05|126.35|123.14|122.93|126.08||130.75|128.52|127.58|127.48
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||46.75|46.55|46.35|46.35|46.85|47.5|47.25|47.45|47.1|47.3|47.25|47.2|46.4|46.1|46.15|45.75|44.85|44.95|44.85|45.45|45.5|45.8|45.25|45.6|45.55|45|45.05|44.9|44.95|45.2|44.15|45|45.5|43.8|45.05|44.8|45.05|44.95|46.75|45.5|49.7|50.9|52.8|53.8|53.5|53.4|53|53|54.2|51.8|53|53.7|53.6|53.4|53.8|54.8|54.8|54.8|54.8|54.8||54.5|54.7|55.7|54|52.6|51.5|51.4|52|52.3|52.9|52.7|54.1|52.6|53.2|54.3|54.1|56.2|58|58.7|61.2|62.3|62.9|62.3||62.5|62.1|62|64||64.2|63.9|63.9|62.7|62.8|64|64.7|65.4|64.9|64.8|65|64.8|65.5|||65|64.5|64.4|63.8|63.3|63.5|64.3|64.8|63.6|63.6|63.3|63.1|62|61.3|61.2|60.3|60.3|59|58.5|59.4|61.2|62.1|62|62.6||62.3|63|63.7|63.7|64.6|64.6|64.7|64.8|64.3|64.2|65.6|65.8|66|66|65.7||||||||63.3|63|64.3|64.4|65.8|66.1|66.9|66.5|67.7|67.4|64.7|64.5|62.1|62|62|61.9|62|61.6||62.5|63|62.3|61.3|61.1|60.5|60.3|60.3|59.9|60.5|60.3|59.8|60.2|60.7|60.5|60.7|60.7|60.7|60|59.9|59.5|59.9|60|59.3|60.2|61.6|61.1|60.8|61.1|61.8|63|62.2|60|59.7|58.9|58.6|58.6|58.5|58.7|58.5|57.9|57.6|57.4|57.6|58.1|58.1|58.7|59.1|58.4|58.3|58.7|58.3|58.4|58.7|58.3|56.6|56.2|56.4||57.1|57.1|57.1|56.4|56.6|56.9|57.9|58|59|58.7|57.8|57.5|56.8|||58.9|59.7|59.5|59.8|59.9|59.2
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||70.2|70.8|70.1|70.1|70.9|71|70.6|70.8|70.4|70.6|69.6|68.9|67.7|67|67.2|67.6|67.3|67.7|67.7|68.5|67.3|66.6|65.9|65.7|65.6|64.7|65|63.3|63.7|62.9|62.6|62.7|62|60.6|63.6|65|65|67|80.6|82.6|82.7|83|84.6|84.8|84.7|84.7|83.3|83.5|83.7|82.1|83|83.2|83.4|82.9|83.3|84.7|84.8|84.5|84.3|84.6||84.5|84.6|85.3|83.9|82.3|81.7|82|81.3|82.2|82.1|81.4|82.5|81.3|81.2|82|82.1|84.4|84.4|84.7|86.6|87.1|86.6|86.5||86.7|85.5|85.1||85.9|87.6|88.3|88.7|88|87.8|88.8|89.7|90.4|91.3|92.1|93.4|93.1|93.6|||93.5|93.2|93.5|92.5|92.2|92.4|92.4|92.5|92.4|92.1|91.3|91.9|91.5|90.8|91.2|89.8|89.6|88|86.6|88.4|90.7|91.2|90.5|90||87.7|87.1|88.6|88.2|89.1|89.1|88.7|88.8|87.4|88.4|88.8|88.6|89.2|88.6|89.5||||||||86.4|85.5|87|86.4|87.4|87.4|87.4|87.5|87.7|88.7|88.4|87.1|86.9|86.5|86.1|86.1|86.2|86.3||85.4|86|86|85.9|85.9|85.4|84.8|84.4|83.8|84.3|82.7|83.8|83|83.3|84.4|84.8|84.6|84.7|84.2|83.6|83.8|83.5|82.5|82.7|84|86.3|86.4|85.6|85.5|85|86|85.6|85.9|85.9|86|85.3|85.2|85.8|85.7|84.9|85.1|84.7|85|84.9|85.1|86|87.9|88.8|88.2|88.4|89.3|89.1|88.9|88.5|89.2|88.2|88.9|88.6||91.3|90.7|90|88.9|87.2|88.2|91.5|90.8|92.8|92.1|91.3|88.9|87.3|||89.9|90.5|88.9|88.6|88.5|87.9
09364|968966|/equities/beigene|MSCI_EEM||181.09|175.95|176.21|173.02|172.99|174.84|177.83|179.82|188.25|197.16|193.97|196.64|191.38|197.62|202.24|194.47|191.08|169.72|165.85|162.49|168.08|174.87|177.61|177.3|182.59|180.57|188.53|186|178.36|172.74|177.15|175.93|169.74|178.66|177.02|188.74|191.41|181.05|194.48||166.95|161.85|162.29|165.03|171.27|177.99|156.2|155.68|152.67||132.14|133.78|136.74|132.01|130.3|147.47|150.64|162.05|154.57|138.43|141.91|138.81|139.02|137.22||133.96|131.26|127.41|122.99|135.17|137.32|131.67|131.09|138.58|129.18|132.87|131.48|121.11|143.68|134.22|147.29|159.48|163|163.53|166.53|160|158.45|157.8|152.57|162.8|163.78|164.72|172.01|176.96|172.14||182.36|187.66|182.42|184.41|196.57|213.59|212.19|211.39|216.05|197.1|188.6|206|207.54|196.42|192.62|202.42|187.3|186.33|179.62|192.97|189.04|183.33|146.52|146.73|161.53|184|195.47|184.72|179.73|176.37|185.19|214.2|216.21|210.52|214.11|215.84|203.3|207.88||213|205.19|220.2|219.89|205.3|202.26|219.86|221.25|211.19|218.84|223.76|223.5|245.6|254.44|242.58|212.93|202.9|224.51|233.47|248.85|251.45|251.37|236.85|239.63||238.64|236.18|249.69|241.64|239.16|229.52|225.34|221.58|246.22|269.56|270.93|273.41|260.86|270.66|265.09||268.63|273.89|275.26|273.8|273.71|273.04|248.56|278.43|282.95|298.43|305.6|315.03|317.25|299.21|314.14|345.87|351.98|347.53|343.2|347.69||351.51|347.95|354.61|364.54|368.99|380.13|389.34|382.37|378.68|368.61|368|369.65|349.84|364.99|368.89|373.72|358.33|357.46|357.72|364.58|367.27|383.64|387.45|378.88|375.28|372.6|376|360.81|358.43|355.46|356.41|357.92|363.53|363.24|360|339|347.35|353.82|356.71|363|361.55|363.8|377.18|379.52|385.42|388.18|388.51|398.5|403.14|385.24|375.33|368.89|364.23|351.99
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||129.47|130.83|130.39|131.74|132.97|132.23|133.94|131.71|131.55|129.56|130.93|127.78|124.12|122.63|122.92|122.92|123.35|122.1|124.05|124.68|127.03|126.82|124.25|122.39|121.09|121.6|122.27|122.89|123.95|122.01|124.77|124.22|124.9|124.92|123.99|123.86|123.65|127.05|132.15|142.11|138.83|135.76|135.67|136.18|138.13|135.84|134.93|136.16|138.91|137.23|139.97|139.98|141.98|141.7|143.72|141.44|143.59|143.18|143.76|144.57|147.92|149.17|146.04|147.43|149.79|148.25|148.42|147.34|147.21|147.12|147.68|148.61|148.35|153.27|153.03|148.51|147|142.82|141.69|141.15|138.05|143.53|146.32|145.73|151.13|153.44|154.01|152.79|152.94|153.94|155.03|156.68|156.9|159.1|157.57|||156.41|156.41|157.94|158.02|159.01|160.97|161.4|163.62|164.72|165.36|165.12|167.52|163.13|161.57|163.01|164.7|166.47||166.39|165.66|164.24|164.79|164.78|164.88|160.2|162.01|161.54|159.84|160.99|160.23|163.26|158.4|165.03|163.17|155.82|156.36|158.9|159.39|156.77|157.77|159.47|157|154.64|159.16|157.95|157.14|157.27||154.39|152.12|158.6|154.59|155.2|156.7|161.1|164.75|165.41|165.77|167.67|167.6|166.34|169.43|171.61|168.39|167.4|166.64|165.46|163.71|162.32|161.8|162.21|161.39|159.11|159.32|158.93|159.33|158.85|159.55|158.63|156.11|155.65|156.83|158.43|159.13|153.77|153.84|153|146.54|148.34|148.87|149.83|150.07|150.08|151.39|151.24|150.73|152.45|154.8|154.76|158.09|158.51|157.77|156.27|155.3|156.27|157|161.65||164.52|167.44|166.32|165.64|167.01|165.74|167.37|166.73||170.8|169.26|169.27|169.89|173.22|168.52|169.23|167.01|168.5|170.56|171.78|171.53|172.57|172.5|173.61|172.56|171.99|170.99|173.69|177.76|176.19|176.01|179.23|179.32|179.13|178.38|177.82|178.22|176.37|174.32|173.68|174.28||177.41|174.72|171.37|171.32
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||23.85|23.75|23.45|23.8|24.35|24.6|24.45|24.9|24.55|24.25|24.1|24.05|23.55|23.3|23.1|23|22.25|22.3|22.45|22.95|22.95|23.2|22.95|22.95|22.7|22.75|22.65|22.25|22.2|22.3|21.8|22.25|23.45|22.95|23.65|23.85|23.7|23.5|24.3|24.3|24.6|25.1|25.8|25.8|26.2|26.3|26.05|26.05|26.45|25.5|26|26.6|26.3|26|25.55|26|25.85|26.75|26.55|26.85||26.6|26.55|27.15|27.1|26.6|25.3|25.35|25.55|25.45|25.45|25.3|26.1|25.5|25.7|25.8|26.05|27.1|27.55|27.3|28|28.05|28.9|28.75||29.25|29|||29.1|29.45|28.75|29.2|28.95|28.75|29.35|29.45|30.35|30.7|30.45|30.5|30.35|30.15|||29.85|29.4|29|28.8|29|29|29.15|29.2|28.55|28.3|28.15|27.6|26.95|26.6|26.8|26.5|26.8|25.75|25.6|26.25|27.35|27.95|27.95|27.75||27.15|26.9|27.8|27.85|28.35|28.35|28.45|28.2|28.15|28.65|28.85|28.85|28.9|28.7|28.5||||||||27.6|27.25|27.5|27.4|27.7|27.8|27.9|27.8|27.9|28.45|27.4|27.4|26.4|26.3|26.2|26.05|25.95|25.75||25.95|26.1|25.95|25.8|25.85|25.9|25.8|25.65|25.35|25.6|25.5|25.35|25.55|25.85|25.95|25.9|25.95|26|25.45|25.2|25|24.85|24.4|24.3|24.7|24.95|24.8|24.5|24.4|24.25|24.75|24.45|24.05|24|23.7|23.6|23.55|23.55|23.4|23.2|23.25|23.35|23.1|23.05|23.2|23.4|23.4|23.55|23.55|23.55|23.4|23|23|23.05|23|22.95|22.85|22.9||22.9|22.85|22.7|22.45|22.4|22.5|22.9|22.75|22.9|22.75|22.8|22.95|22.6|||23|23.4|23|23|23|22.95
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||122|122|122|122.5|123|121.5|122.5|123|123.5|124.5|125|125|122.5|122.5|122.5|122|120.5|121.5|122.5|122|121.5|121.5|121.5|120|120|118.5|119.5|120|121.5|123|123|123|124|122.5|124|124.5|127.5|128|127|126.5|124|122|130.5|129|128.5|129|127|125.5|126.5|125|125|124|125|124.5|125|125|126|126.5|125.5|126||125|125|127|127|125.5|127.5|125|124|123.5|124.5|124.5|125|123.5|124|124|124|125|124.5|125|126.5|125|124|127.5||131|131.5|132|132|131.5|131.5|131|131|129.5|130|129.5|130|128.5|128.5|130|128|127|127|||127|127|127|127|128|128|127|126.5|126.5|126.5|126.5|125.5|126|125|123|122.5|123|122.5|122|121|123|122.5|123.5|124.5||124.5|124.5|125.5|123.5|123.5|122|121.5|121|120|120|119.5|119.5|118.5|118|118.5||||||||117.5|117|117|117|116.5|117|117.5|117|117.5|117.5|117|116.5|116.5|115.5|115.5|115.5|115.5|115.5||116.5|116.5|116|116|115.5|115.5|115.5|115.5|115|115|114.5|114|114|113.5|114|114.5|114|114|114|113.5|114|113|112|112.5|113|113.5|113.5|113.5|112.5|113|115|114.5|114|113|112.5|112.5|112|111.5|111.5|111|111|110.5|110.5|111|110.5|110|110.5|110.5|111|111.5|110.5|111|111.5|111|111|110.5|111.5|111.5||111.5|111.5|111|110.5|111|110.5|110.5|111.5|111|111|111.5|111|111|||111|111.5|111|111|111|110.5
09368|103008|/equities/formosa-plasti|MSCI_EEM||93.2|93.9|93.6|93.6|94.9|94.3|94.2|94.2|94.4|94.5|93.8|92.6|91.3|90.9|91|91|90.9|91.7|91.6|92.5|92|91.1|90.2|90.3|90.3|87.9|88.8|87.8|88.6|88|86.6|87|85.7|85.4|84.9|85|84.6|87|94|107.5|108|108.5|109.5|109.5|109.5|109|108|108|108.5|107.5|106.5|106.5|106.5|106.5|106.5|107.5|108|107.5|107|108.5||107|106.5|105|106.5|106.5|105|105.5|105|105|104.5|103|104.5|103|102.5|102.5|100.5|102|103.5|103.5|105.5|106|106.5|106||105.5|104.5|104.5|105.5|106|107|107|106.5|105.5|104.5|105|105.5|105.5|105|105.5|106.5|106.5|107|||107|106.5|106.5|105.5|105.5|106.5|107|107.5|107.5|107.5|106|107|106|106|106.5|106.5|105|105.5|104|106|108|109|108.5|108||105|104|105|104|105|106|105.5|106.5|104|105|106|106.5|105.5|105.5|107||||||||105|104.5|105.5|105|107.5|106|106.5|106|107|108.5|109|106|105.5|105.5|106.5|105.5|105|105.5||104|105.5|105|104.5|104|104.5|103|103.5|102|103|101.5|102|103.5|103|104|105|104.5|103.5|104|103.5|103.5|104|102.5|103|103.5|105|106|105|104.5|103.5|107|106|106.5|107|107.5|105.5|107|107.5|110|107|106|107.5|106.5|107|107.5|108|111|110|111.5|110|113.5|113.5|114|115|114.5|114|115.5|117.5||118|118|118|115|111|110|113.5|113.5|114|111.5|106|102.5|100|||102|103|102|102|100.5|99.2
09369|103176|/equities/china-steel|MSCI_EEM||29.25|29.15|29.05|28.8|29|29.2|29.2|29.2|29|29.15|28.75|28.45|28|28|27.95|28.3|27.85|28.05|28.35|28.6|27.7|27.35|27.6|27.85|31.3|30.8|30.5|30.5|30.25|30.65|28.95|29.25|29.05|28.9|29.1|29.35|29.05|29|29.2|28.65|28.7|28.45|29.1|29.2|29.45|29|29|31|31.85|32.15|33.15|33.55|33.8|34|34|34.5|34.5|34.75|34.75|34.65||33.75|34.15|34.65|34.5|34.4|34.05|33.85|33.55|33.55|33.35|32.95|33.55|33|33.2|33.35|33.2|34.2|34.6|35|35.8|36.35|36.05|36||36.1|36.05|35.6|36.1|36.6|37.6|37.8|38.3|38.6|38.5|39.55|39.5|39.5|39.35|39.4|39.2|38.8|39.35|||39.2|38.95|38.95|39.4|40|40|40|40|39.8|39.75|39.05|38.85|38.55|38.7|38.8|38.45|38.3|37.95|37.4|39|38.4|38.6|38.3|37.95||36|35.25|36.05|36.15|36.45|35.65|35.55|35.45|35.05|35.5|35.7|35.65|34.95|34.5|34.25||||||||33.65|33.45|33.45|33.85|34.15|34.05|34.6|35|35.2|35.5|34.85|34.55|34.9|34.8|34.8|34.85|34.45|35||35.35|35.25|35.4|35.25|35.55|35.5|35.65|35.7|35.6|35.45|34.35|34.25|34.1|34.6|34.2|34.35|34.1|34.35|33.9|34.1|33.9|33.1|32.55|32.9|33.05|33.8|33.8|33.1|32.6|32.6|32.95|33.05|33.15|33.65|34.25|34.35|34.1|34.5|34.4|33.1|33.25|33.5|33.2|33.4|33.6|33.7|33.9|33.75|33.3|33.3|33.9|33.55|33.45|33.65|33.2|32.75|32.4|33.4||33.2|34.5|35.05|35.6|35|35.85|36.3|35.2|35.75|35.95|36|36.15|36.3|||37.8|38.5|39.25|39.85|40.05|39.1
09370|27109|/equities/gmexico|MSCI_EEM||80.64|80.23|78.05|79.99|79.09|79.29|79.51|78.64|79.54|81.91|83.79|83.55|80.04|75.64|77.75|76.01|75.67|76.09|76.46|76.42|80.6|78.64|75.32|75.83|78.1|78.28|78.36|77.2|76.49|77.44|77.91|78.27|81.78|81.96|83.03|84.83|84.68|81.31|80.91|84.19|82.12|83.27|86.34|87.97|85.96|84.75|81.52|86.46|91.03|90.75|95.56|90.3|90.46|90.37|94.57|93.01|93.81|97.63|101.93|99.99|99.8|100.91|98.26|97.21|102.08|101.95|98.29|100.01|98.02|98.69|102.43|101.18|93.88|95.11|90.76|90.09|90.79|91.99|91.4|94.13|97.29|98|99.77|99.28|96.25|95.52|98.28|99.53|97.7|97.87|98.91|102.36|104.85|110.08|107.84|||107.52|107.69|113.65|111.77|113.54|109.7|113.27|118.84|117.51|119|115.39|116.9|116.36|115.24|119.12|116.15|116.78||114.68|109.46|103.34|104.59|108.41|113.68|115.57|114.42|117.29|117.2|116.98|115.7|109.42|108.35|105.07|101.92|101.81|97.81|98.75|96.72|98.45|99.97|105.85|104.61|102.18|101.29|97.99|93.51|91.19||88.87|87.28|90.14|89.83|88.59|86.55|85.53|87.88|87.89|86.83|90.25|93.66|95.34|93.52|93.87|93.09|93.99|93.98|89.97|89.25|90.36|90.51|89.54|88.23|89.09|89.29|89.02|87.93|90.15|90.19|88.7|88.47|87.4|86.96|85.12|88.56|89.32|88.02|89.76|89.53|92|92.86|91.72|93.84|92.42|91.25|92.26|90.23|89.72|87.78|84.65|86.4|87.35|88.26|85.66|88.08|86.18|87.06|86.68||87.08|88.05|86.51|88.23|88.76|88.35|88.93|89.18||89.85|90.32|89.35|92.62|94.6|95.43|94.42|94.94|94.9|95.38|94.52|93.75|89.47|86.7|85.24|87.44|84.6|84.08|80.81|80.61|80.28|80.61|82.39|79.99|80.3|82.25|82.13|83.49|83.02|83.03|82.18|85.19||88.91|87.14|86.25|87.73
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||9180|9214|9182|9172|8984|9148|9216|8990|9212|8976|9358|9520|9370|8918|9290|8930|8636|8510|8346|8380|8120|7906|7902|7854|8158|8142|8040|8002|7990|8054|8124|8000|8000|8000|8158|8470|8380|8158|8152|8534|8390|8422|8488|8750|8418|8400|8354|8530|8760|8584|8458|8502|8510|8450|8450|8762|8900|9002|9050||9314|9194|9156|8818|8800|8530|9010|9812|10295|10465|9904|10290|10775|10580|10505|10300|9820|10185|10000|10325|10250|10500|10700|11000|10700|10800|11030|10610|10435|10590|10890|10690|10440|10475|||10700|10820|10560|10680|10865|10880|10700|11735|12330|12235|12145|12640|13200|12030|11700|11810|12335|12595|12620|12660|12805|12660|||12045|11540|11980|11000|10015|10415|11000|10120|10005|12750|14750|13010|15250|15430|15860|16600|17165|17465|17355|17405|17800|18150|18280|18030|17910|17430|17650|18070|18110|18300|17980|17850|17455|16940|17140|17300|17690|17980|17745|18120|17610|18215|18600|18090|17310|17190|16910|17115|16835|17035||16600|16420|16205|16150||16040|15600|16880|16805|17200|17025|16845|16895|17155|17445|17465|17550|17580|17285|17380|17595|17890|17790|17735|17135|17965|17900|17080|16905|17820|17990|17625|17785|17700|18250|18470|18110|18460|18510|18945|19400|18785|18600||18695|18550|19025|19250|18825|18985|18990|18640|18750|19045|19000|19140|19070|18855|18780|18590|18595|18345|18420|18490|18680|18200|17770|17555|17565|17500|17895|17650|17390|17530|18110|18285|18290|18400|18710|18700
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||213.79|228.4|227.28|223.59|222.61|224.48|229.9|229.37|234.48|234.76|229.51|225.27|237.23|230.64|233.42|233.07|230.06|218.57|207.33|206.23|199.24|197.86|192.42|183.43|187.33|194.55|196.79|191.04|191.92|185.58|172.32|169.77|176.28|176.06|179.9|187.95|184.81|181.18|185.14||175.93|174|182.13|184.01|193.97|197.22|191.07|182.54|178.53||177.72|170.74|183.44|176.1|178.09|193.15|199.57|203.42|205.77|199.76|198.84|202|186.83|189.51||198|189.28|181.1|184.01|190.92|182.39|185.22|179.69|184.21|176.89|186.73|171.92|167.46|176.64|175|194.05|203.95|216.14|219.25|223.53|215.99|219.58|210.34|210.07|225.31|217.31|221.41|234.5|236.95|228.43||233.49|244.28|241.21|236.86|239.06|243.91|248.83|259.76|262.71|257.61|262.07|247.84|275.4|269.08|270.6|271.26|272.6|275.69|271.52|275.15|265.86|263.34|236.37|225.63|226.3|225.3|231.69|224.43|219.34|233.52|249.63|268.31|265.96|274|274.32|264.8|244.42|251.73||259.45|258.73|269.04|266.95|254.07|249.4|263.61|266.88|259.37|248.95|250.72|243.44|251.41|258.67|255.18|230.57|226.9|232.21|228.74|235.25|224.24|235.39|238.61|238.58||251.72|251.27|269.52|265.68|249|250.19|260.69|262.12|280.38|302.69|314.09|315.14|320.64|314.03|314.56||297.69|290.14|281.77|267.38|271.88|263.65|269.38|266.54|273.69|272.37|276.42|283.08|267.39|253.8|252.3|274.86|267.19|265.01|271.95|256.84||278.36|281.59|283.57|306.41|310.56|314.87|314.48|314.77|323.38|331.86|331.02|354.44|347.93|342.01|336.68|328.32|326.7|319.92|319.19|314.11|308.99|310.62|309.49|305.07|309.62|308.48|310.83|308.61|302.85|297.49|286.19|276.01|267.95|271.32|279.44|275.56|275|271.87|279.03|281.01|281.86|288.64|298.47|324.04|329.72|322.92|323.17|313.12|319.87|324.64|324.95|322.5|316.86|324.19
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER||890|904|920|940|902|890|882|862|858|853|850|860|869|874|877|882|883|885|886|889||883|884|884|880|875|892|855|840|839|842|832|||||845|861|875|875|876|871|865|840|839|835|814|808|813|798|801|830|826|822|827|829|855|852|859|867|865|878|890|899|898|883|860|842|847|878|897|900|920|901|900||925|955|979|985|990|995|||||985|984|990|987|976|980|985|985|976|989|995|990|990|992|985|1007|1024|999|977.27|978.18|973.64|971.82|965.45|961.82|953.64|932.73|917.27|909.09|898.18|898.18|901.82|900|904.55|908.18|910|909.09|909.09|909.09|908.18|904.55|903.64|895.45||||858.18|854.55|850.91|850.91|845.45|848.18|830.91|823.64|820.91|818.18|821.82|821.82|825.45|824.55|825.45|825.45|826.36|825.45|823.64|826.36|822.73|818.18|820|820.91|823.64|827.27|825.45|827.27|830.91|822.73|817.27|794.55|787.27|769.09|765.45|760|762.73|760.91|758.18||756.36|758.18|758.18|759.09|761.82|762.73|762.73|761.82|758.18|749.09|750.91|751.82|763.64|756.36|758.18|759.09|761.82|766.36|754.55|740.91|736.36|736.36|720|744.55|740|758.18|759.09|760|765.45|768.18|769.09|766.36|767.27|762.73|764.55|770|770|766.36|764.55|767.27|766.36|767.27|770.91|765.45|760|756.36|750|748.18|750.91|750||748.18|748.18|742.73|738.18|733.64|732.73|734.55|736.36|742.73|745.45|744.55|746.36|746.36|747.27|747.27|750|748.18|749.09|750|750|748.18|749.09|749.09|751.82|754.55|751.82|750.91|750.91|748.18
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH||4490|4570|4750|4660|4650|4600|4550||4410|4450|4550|4570|4560|4640|4700|4650|4550|4500|4450|4300|4230|4240|4300|4250|4240|4230|4260|4210|4160|4190|4150|4020|3940|4010|4040|4010|4040|4020|3990|3990|4020|4000|4040|4030|4070|4150|4160|4050|4110|4040|4120|4040|4060|4110|4080|4020|4050|4100|4250|4340|4310|4290||4310|4250|4300||4200|4150|4110|4170|4210|4250|4180||4260|4300|4330|4340|4310|||||||4620|4770|4760|4710|4620|4620|4630|4680|4710||4680|4690|4630|4590|4580|4540|4430|4520|4540|4580|4580|4580|4560|4600|4520|4560|4550|4550|4550|4540|4480|4630|4620|4580|4590|4410|4440|4620|4510|4400||4290|4350||4340|4240|4350|4300|4370|4400|4410|4400|4410|4400|4450|4460|4280|4230|4290|4230|4200|4170||4190|4260|4270|4390|4290|4300|4330|4220|4250|4250|4180|4190|4180|4110|4090|4100|4170|4120|4050|4170|4180||4040|4080|4090|4080|4110|4160|4110|4160|4080|4100|4100|4080|4100|4080|4150|4150|4090|4150|4170|4070|4160|4080|3990|4140|4010|4000|3800|3800|3800|3900|3630|3630|3670|3600|3600|3650|3700|3710|3750|3770|3770|3720|3660|3700|3800|3750|3790|3800|3780|3870|3850||3740|3790|3810|3830|3770|3780|3810|3800|3720|3760|3670|3670|3660|3690|3530|3530|3520|3560|3560|3590|3530|3520|3530|3440|3450|3440|3350|3330
09375|50014|/equities/enn-energy|MSCI_EEM||118|113.4|109.8|107.1|103.5|120.7|121|122.3|126.8|125.2|127.5|128.1|126.1|129.6|131.5|130.3|130|129.8|128.2|129.1|127.9|127.9|126.8|126.7|122.8|124|124.8|125.4|125.3|127|122.6|126.3|127.7|129.8|131.2|130.9|128.2|127.2|128.9|129.6||128.9|127.9|132.7|125.7|125.3|117.3|116.4|120.8|114.4|112.7|115.2|116|121.7|120|120.7|120.3|119.3|120.3|120.8||119.2|119.9|120.3|117|119.3|114.7|114.1|110.9|112|113.7|110.2|114.2|110.4|110.5|107.7|100.2|101.9|103.2||105.7|109.5|109.1|106.2||105.9|103.9|102.5|102.4|100.9|104.3|103.4|104.4|103.1|||109.3|109.7|109.9|110.1|113.8|109.3|111.5||119.7|120|117.5|119.7|119.5|119.2|120|125.4|117.7|117.6|111.3|98.95|103.6|96.7|92.65|96.35|102.1|101.2|97.85|100|100.1|104.5|106.3|111.3|115.1|113.4|112.7|113.2|110|109.1|122.5|121|124.7|127.1|125.4|122.1|126.5|124.2|124.4|125.7|124.4|123.2||||123.6|122.1|123.1|125.1|127.8|130.2|131.8|129.3|129.2|133.5|135.4|142|144|139.3|137|139|135.8|136.8|145.9|145.2|150.8|146.8|148.4|147.1|147.6||147.3|146.9|148|147.1|141.5|144.4|142.5|141.6|141.4|138.3|137.7|140.1|137.8|135.3|137.5|147|149.7|149.5|146.4|150|149.9|150|155.5|149.1|145.6|141.9|139.2|137.2|135.2|132.2|135.8|132.5|129.8|131.4|129.2|129.1|130.9|130.8|133.5|135.8|134.7|128|130.9|127.8|120.5|116.7|116.9|119.5|117.7|116.7|116.5|||116.4|118.1|119.5|124.5|123|122.4|118.6||128.4|125.6|125.3|121.3|119.6|131.9||139.3|139.7|141|139.8|142.5|143.9|151.8|150.7
09376|103729|/equities/silergy|MSCI_EEM||565|579|562|581|592|656|638|641|637|608|579|588|562|574|576|550|527|520|524|542|556|564|564|562|578|615|623|595|552|580|574|553|560||||||621.25|601.25|2250|2395|2515|2670|2525|2430|2450|2435|2410|2315|2260|2400|2490|2590|2605|2795|2790|2840|2835|2870||2940|2935|3040|2870|2775|2545|2575|2600|2860|2870|2870|2925|2815|2720|2475|2520|2530|2415|2435|2515|2790|2680|2830||2715||2560|2560|2795|2765|2890|2850|2720|2810|2665|2910|2780|2735|2720|2835|3050|3195|||3315|3430|3440|3350|3260|3250|3360|3470|3410|3355|3300|3160|2875|2770|3075|3415|3565|3255|3255|3430|3700|3900|3780|3855||3640|3655|3640|3600|3700|3775|3780|3805|3775|3825|3895|4080|3910|3870|3795||||||||3630|3565|3715|3650|3800|3820|3900|3855|3850|3900|3915|3980|4220|4380|4430|4920|4800|5085||5025|5110|5050|5030|4800|4800|4865|4790|4630|4685|4550|4385|4265|4500|4370|4490|4385|4205|4420|4545|4835|4655|4690|4470|4445|4495|4550|4705|5000|5250|5305|5350|5325|5140|5150|4885|4880|4820|4700|4950|4785|4685|4650|4585|4580|4515|4430|4445|4295|4280|4100|4100|4125|4000|4085|3955|3875|3880||4040|4030|3835|3950|3880|3950|4105|4145|4455|4445|4415|4260|4175|||4130|4075|4160|4375|4135|4085
09377|103444|/equities/mega-fhc|MSCI_EEM||35.85|35.55|35.1|35.2|35.8|35.8|36.05|35.75|35.8|35.6|35.7|35.8|36.2927|36|35.122|34.9756|34.7805|34.7317|34.8293|34.6829|34.5366|34.7317|34.2927|33.7561|33.6098|34.0488|33.6098|33.3171|33.3171|33.3171|33.0732|33.7073|34|32.6342|33.4634|34.1951|34.2927|34.3415|34.6829|34.8781|34.3903|34.439|34.8293|35.4634|35.3171|35.2683|34.4878|34.5366|34.7317|33.7561|34.439|35.2683|35.3171|36|35.6098|36.1951|36.2439|36.7805|36.7805|36.8781||36.9756|37.2683|37.8049|37.5122|37.0244|36.3903|36.6829|36.2927|36.2927|36.1951|35.7073|36.5854|35.561|36|36.0488|36.0976|37.4146|37.2683|37.0732|38.3903|38.8781|39.8537|39.8537||40.5854|40|40.5854|40.9268|40.5366|40.5366|40|40.7317|40.4878|40.8781|41.8049|42.0488|43.8537|43.3659|43.561|43.2683|43.0244|42.9756|||42.0488|41.8537|41.2195|40.9756|41.3659|41.1707|41.2195|41.3171|40.1464|39.6098|39.4634|39.0732|38.5366|37.6585|37.561|37.0244|37.3171|36.4878|36.439|36.7317|37.0732|37.1707|37.1707|37.2683||36.6829|36.7805|37.122|36.6829|37.0732|37.1707|37.4634|37.2683|37.1707|37.5122|37.8537|37.7561|37.8537|38|37.0732||||||||36.0488|36|36|35.9512|36.0488|36.0976|36.3415|36.1464|36.5366|36.9268|36.0976|36.0976|35.2683|35.3171|35.122|34.6829|34.6829|34.4878||34.6829|34.7317|34.7317|34.7317|34.6342|34.6342|34.7805|34.8781|35.122|35.0244|34.7317|34.3415|34.5366|34.6342|34.7805|34.439|34.3415|34.2439|33.7561|33.3171|33.4146|33.3171|33.3659|33.0732|33.0732|33.6585|33.5122|33.2683|33.3171|33.8049|33.8537|33.3659|33.3659|33.122|33.0732|32.9756|33.1707|32.8781|32.7805|32.8781|32.6342|32.5854|32.4878|32.4878|32.5854|32.5854|32.5366|32.6342|32.2927|32.2439|32.1464|32.0976|31.9512|32.1464|31.7073|31.5122|31.7073|31.6585||31.4634|31.6098|31.4634|31.2683|31.3171|31.2683|31.2683|31.2683|31.6098|31.561|31.6098|31.6098|31.3171|||31.3659|31.561|31.561|31.7073|31.5122|31.6585
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||12.48|12.04|11.54|11.66|12.18|10.96|10.76|11.44|11.26|11.46|11.6|11.54|11.36|11.8|12.14|12.24|12.04|12.28|12.7|13.62|12.38|12.6|12.64|12.9|12.64|13.16|13|13.38|13.46|13.74|12.82|13.16|13.22|13.26|13.28|14.6|15.02|14.12|14.56|15.18||16.14|16.14|17.78|16.92|16.78|16.84|15.88|15.88|16|15.96|15.9|16.44|16.32|15.8|15.52|14.22|14.94|14.6|15.12||15.08|14.16|14.12|13.16|13.06|13.46|13.76|12.42|11.82|12.4|12.36|12.46|12.78|11.44|11.1|9.87|9.65|9.11||9.72|10.38|10.6|10.9||11.3|10.62|10.48|10.42|10.18|11.18|10.94|11.6|11.36|||11.54|11.24|10.96|10.56|12.14|11.94|12.08||12.9|12.54|12.56|13.46|12.22|11.7|11.78|12.94|13.08|12.86|12.24|12.58|12.32|13.06|11.32|11.24|12.68|12.64|12.36|12.26|12.88|13.86|13.9|15.6|16.42|16.26|17.56|17.32|18.32|18.02|19.08|19.2|19.5|20.2|18.88|19.36|19.76|20.45|20.8|20.35|21.1|21.2||||20.8|20.5|21.1|22.45|22.95|23.3|24.95|25.15|24.8|25.35|25.25|25.65|25.5|25.7|24.25|25.3|24.8|24.3|23.9|26.3|26.8|26.8|26.8|26.65|26.45||27|28.55|27.5|26.2|26.2|27.75|28.95|27.8|28.25|29.3|30.1|30.9|30.4|31|30.35|31.65|32.35|32.25|32.6|33.35|33.8|34.5|36.15|35.5|36.7|33.95|34.4|34.4|33.5|32.8|33.25|33.3|32.8|32.95|32.55|33.6|34.2|32.45|33.1|33|35.1|34.15|34.7|34.7|35.45|34|33.5|34.3|33.85|33.55|33.3|||30.9|30.5|29.35|29|27.55|28.6|27.95||28.7|28.7|28.9|28.85|29.25|29.05||30.35|29.5|30.95|29.7|32.5|33.6|32.4|33
09379|941318|/equities/emirates-telec|MSCI_EEM||26.08|25.78|25.84|26.24|26.62|26.9|27.2|27.9|27.9|27.78|28.06|28.2|28.08|28.48|28.66|28.32|28.1|28|28|28.4|27.9|27.12|27.4|26.64|27.1|27.8|28.34|27.24|26.04|25.52|25.88|25.54|25.28|25.46|||25.72|25.78|25.72|25.6|25.8|26.1|26.86|27.4|27|27.1|27|27.4|27.92|26.86|27.28|27.5|28.18|28|26.86|27.5|27.68|28.3|28.84|29.1|29.42|29.7|29.6|30.34|29.74|29.1|29.4|29.08|28.8|29.92|31.02|31.8|31.5|32||31.5|29.64|31.5|32|33.98|34.28|34.5||||35|35||35|35.24|35.4|35.1|35.7|36.1|36.58|37|36.5|36.9|36.8|37.84|37.78|37.22|38.6|38.98|38.7|37.28|36.96|36|35.96|36|36|36|36|35.42|35.06|35.46|35|35|34.36|34.64|35|34.84|35.24|36|36.12|35.9|36.1|35.8|35|34.98|33.28|33.5|33.5|33.34|33.08|33.36|33.48|33.16|33|33.1|33.1|33.1|32.9|33.1|33.08|32.74|33|33.06|32.98|33.1|33.08|32.66|32.06|32.2|32.08|32|31|30.12|29.82|29.86|29.96|29.92|30|29.46|30|30.76|30.7|30.82|30.9|31.6||31.7|31|30.88|31.08|31|31.08|30.7|32|33.7|35.58|36.9|36.2|36.3|36|35.8|34.98|35.3|36.5|36.5|34.76|||31.94|31|29.3|30.3|30|29.98|29.16|28.78|27.98|28|28.4|28.5|28.16|27.8|27.4|27|27|26.68|26.72|26.42|26.04|25.86||25.6|25.44|25.44|25.56|25.66||25.48|25.4|25.12|25|24.86|24.96|24.98|24.7|24.68|24.46|24.34|24.44|24.42|24.24|24.02|24.02|24.16|24.34|24.26|24.56|24.32|24.24|24.28|24.54|24.9|24.76|24.4|24.4|24.34
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||25.24|27.36|24.41|23.74|23.17|22.56|23.25|23.84|24.6|25.27|25.4|25.21|24.27|24.11|24.65|24.58|24.99|24.4|23.81|23.32|24.44|25.41|26.08|24.96|25.9|25.59|26.99|25.36|25.52|24.43|22.88|23.09|24.62|24.25|24.11|26.78|27.96|26.21|27.71||26.74|25.6|26.06|27.23|28.2|27.81|27.85|26.59|27.54||26.32|25.83|26.95|25.81|23.49|26.1|25.32|29.71|28.03|25.49|24.17|25|22.54|22.35||21.25|20.94|19.27|18.69|21.23|21.8|21.59|20.75|21.13|20.63|20.6|18.91|18.85|19.16|18.8|20.85|21.5|24.07|23.39|24.46|24.34|22.17|22.23|20.57|21.25|21.08|21|22.19|24.1|23.34||24.94|26.24|24.94|27.57|25.71|27.61|30.02|30.16|32.19|27.62|25.58|28.22|29.72|28.54|27.53|30.31|31.53|29.9|24.91|27.55|23.84|27.83|18.86|16.96|19.02|21.68|25.24|22.7|23.42|25.46|27.78|30.16|31.2|31.61|31.46|32.13|30.15|31.04||34.28|36.54|37.84|37.12|34.33|35.14|36.48|36.88|34.58|32.31|33.51|32.6|33.69|35.89|35.29|30.54|30.25|32.11|34.21|35.19|36.08|39.33|37.72|37.99||38.69|37.24|41.7|41.86|40.89|38.44|39.01|37.95|40.42|44.39|46.4|47.74|42.57|44.33|44.59||45.91|47|49.31|44.14|49.95|50.08|50.71|52.97|55.56|59.13|59.45|60.52|61.16|57|54.94|59.17|62.55|66.01|67.57|68.79||72.47|69.5|68.71|67.12|67.12|81.03|89.02|85.35|86.05|84.83|81.31|77.43|77.33|74.82|75.48|79.2|77.93|80.69|73.3|76.45|76.65|76.14|80.97|82.1|82.62|82.41|80.76|75.04|70.09|69.52|71.34|69|70.56|70.96|70.4|64.27|64.5|61.99|64.88|66.17|64.38|66.54|71.36|70.73|74.34|73.78|70.56|69.78|74.44|72.72|76.24|79.5|80.53|83.46
09381|1081842|/equities/ase-industrial|MSCI_EEM||87.5|86.4|86.2|86.6|88.7|90|89.4|90.6|90.7|90.5|89.5|89.5|87|87.7|87.9|88.2|87.4|86|84.5|86.3|86.4|87.8|85.1|83.7|84.6|85.2|85.7|83.4|82.6|81.1|79.2|78.4|76.2|73.8|75.8|76.1|74.6|73.1|74.8|74|74.5|76.4|79.1|91|94.3|92|95.4|96.4|99.4|96.2|97.5|101|100|102|102|105|105|104|102.5|104.5||104|103|104.5|103|101|98.6|98.2|96.6|97.5|97.5|95.7|96.9|97.3|94.7|94.3|93|96.2|95.4|94.1|95.9|98.6|96.6|95.9||95.6|93|91.8|95|94.6|99.1|99.5|99.2|98.1|97.9|97.9|99.5|99.1|96.6|97.9|100.5|99.8|102|||103.5|103.5|104.5|103.5|103.5|104.5|105|105.5|104.5|105|104.5|103.5|99.8|98.9|102|100.5|100.5|98.2|96.1|97.6|102|103.5|102.5|103||99.3|99.7|102|103|105|104|104|102.5|100|100|103|103.5|102|100|100||||||||98.8|100|101.5|101.5|105.5|105|107.5|108|105.5|105|107|106.5|106|106.5|108.5|111|107|105.5||106.5|106|105.5|105|105|103.5|103|102|101.5|102|103.5|101.5|102|102.5|103|104.5|107|104|106|109|105|104|102|101|101.5|104|103|105|106.5|106|106|106.5|105.5|105.5|104|102.5|104|105|105.5|99.7|98.1|98.3|98.8|98.2|99.8|99.8|97.2|98|96.4|96|95.9|97.7|98.4|94.6|96.2|93.6|92.4|93.5||96.2|101|100|100.5|103.5|108|109|106|112.5|115.5|117.5|116.5|116|||118|121.5|124|124.5|124|128
09382|103663|/equities/chailease|MSCI_EEM||220|215.5|212|213|217.5|219|222|225|224.5|226|223.5|218.5|221|220|219|216|204.5|203.5|213|213|211.5|204|203.5|202.5|199|201|197|191|187.5|186.5|185.5|192.5|190|188|192|192.5|192|190.5|191|188|189|208.5|217|214.5|212.5|205|203|202.5|213.81|205.71|208.0952|216.1905|215.7143|207.1429|210.4762|212.8572|217.6191|220|212.381|211.9048||211.9048|211.9048|214.2857|205.2381|200|189.5238|194.7619|192.8572|195.7143|195.2381|194.7619|197.1429|185.2381|183.8095|183.3333|190|202.381|205.2381|214.2857|225.2381|230.4762|232.381|227.6191||225.2381|224.7619|223.3333|233.3333|225.2381|230.9524|234.7619|231.9048|235.7143|235.2381|235.2381|241.9048|236.6667|233.8095|230.4762|240.9524|243.8095|247.6191|||240.9524|241.4286|241.9048|239.0476|230.4762|236.1905|240.4762|242.8572|239.0476|236.6667|234.2857|229.5238|219.0476|221.9048|227.1429|227.1429|232.8572|223.8095|221.4286|229.0476|239.0476|246.1905|245.7143|248.0953||239.0476|246.1905|250.4762|246.6667|251.4286|250.4762|254.7619|256.1905|256.1905|253.8095|259.5238|256.1905|250.9524|248.0953|240||||||||239.5238|232.381|236.1905|240.4762|245.2381|245.2381|244.2857|240|240.9524|258.0953|255.7143|253.8095|249.0476|252.381|254.2857|255.7143|251.4286|255.2381||250.9524|253.3333|251.4286|243.3333|242.8572|240.4762|239.0476|238.5714|237.6191|242.381|239.5238|238.5714|238.0953|243.3333|244.2857|247.1429|250.9524|247.6191|244.2857|243.3333|241.4286|239.0476|235.2381|230.4762|231.4286|235.2381|234.7619|234.2857|234.2857|239.0476|241.4286|239.0476|240|236.6667|240|245.2381|239.0476|248.0953|249.0476|252.381|248.0953|250.4762|256.6667|261.9048|253.3333|255.7143|257.6191|243.8095|233.3333|230.4762|232.381|229.0476|226.1905|223.3333|222.381|218.5714|220.4762|222.8572||224.7619|222.8572|215.7143|218.5714|223.8095|225.7143|234.2857|228.5714|234.2857|235.2381|240|241.9048|237.1429|||243.3333|255.7143|263.8095|267.6191|259.0476|253.8095
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||25.66|25.24|24.32|26.76|27.21|26.56|26.63|26.53|26.85|26.86|26|26.07|26.15|25.78|26.09|26.47|26.66|26.19|25.39|25.2|25.59|26.39|26.29|26.15|26.15|25.8|26.56|26.3|26.65|26.26|26.05|26.42|26.32|26.3|25.87|26.89|26.79|26.4|27.31||26.63|27.45|25.95|26.01|26.07|26.75|24.74|24.51|24.14||23.99|23.95|24.39|24.75|24.73|25.65|26.09|27.01|27.44|27.96|25.82|26.64|26.36|26.94||24.77|24.75|25.2|24.78|26.03|25.35|25.23|25.28|25.72|24.64|25.33|24.6|25.36|25|23.81|25.53|26.68|27.98|27.91|28.11|27.51|26.88|25.93|24.09|23.75|23.32|23.79|25.02|25.71|26.32||26.31|26.22|25.57|25.39|25.66|25.42|25.35|24.81|26.08|25.78|25|25.68|25.9|25.21|25.43|25.84|26.36|25.77|24.93|26.23|24.94|26.19|21.87|20.98|22.67|25.8|27.89|25.9|25.68|27.8|28.3|28.97|29.58|29.44|28.96|29.84|29.28|29.95||29.85|30.54|30.41|30.09|30.08|30.59|31|31.35|30.64|29.87|30.02|29.58|30.23|30.43|30.04|28.18|27.99|28.75|29.49|28.7|28.76|29.34|29.88|30.14||31.2|31.42|31.6|31.51|29.25|28.13|28.01|27.86|27.76|27.67|28.22|27.97|26.75|26.89|26.97||27.4|27.69|27.75|26.92|27.85|28|28.57|30.03|31.13|31.55|31.4|31.79|30|28.74|28.86|31.59|31.84|31.61|30.98|30.85||31.44|31.12|32.5|32.61|31.58|28.82|29|28.78|29|29.06|27.92|27.83|27.79|27.84|27.88|29.01|28.3|29.7|29.33|30.18|30.1|30.44|31.08|30.92|31.86|31.55|31.71|31.05|31.25|31.3|31.49|31.3|31.33|31.71|31.37|30.86|30.47|29.47|30.1|30.66|30.67|30.26|31.67|31.66|31.44|31.17|30.65|30.22|30.83|30.47|30.28|30.25|30.74|30.76
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||61.75|61.5|61.5|61.5|60.75|61|61|60.75|59.5|59.5||60|61.25|60.75|60.75|60|60|60|60|59.75|||61.25|60.5|61.25|61|60.75|60.25|61|61.5|61.25|61||62.75|63|63.5|64|62|60.25|61.5|62.25|60|60.75|61.25|60.75|59.5|59.25|59|60|60.25|60|59.75|61.5|62.25|61.75|63.5|63.75|63.75|64|65||65|66|66.25|65.75|65|64|63.5|64|65.25|64.75|64|64.25|64||63.25|63.5|63.5|64.5|64|65|66.5||65.5||65|65.5|65.5|66|65.25|66.25|65.75|67|67|66.5||||67.5|67|67.25|65.5||65.75|65.75|65.25|65|65.75|64.5|64|64.25|64.5|65|66|67|67.25|67.5|67.5|66.5|66.25|66|65.75|66|65.75|65.75|67.5|68.75|68.25|68.25|68|67.75|65.75|67.5|67|67|65.75|65.25||64.5|64|64.25|64.5|64.5|63|63.25|62.75|63.5|62.75|62.5|62.75|61.5|59|59.75|59.25|59|58.75|58.25|58|58|58.5|58|58.25|58.5|58.25|58.25|58.25|58.5|59.75|59.75|||59|58.75|58.5|58|58.25|58.75|58.5|58.75|58.75|60.5|59.25|58.5|59.25|59.25||58.5|59|59.5||58.5|58.75|59|58.5|59.5|60|61.5|62.75|63|64.25|65|65.25|65.25|65.75|65.5|65.25|65.25|64.75|65.25|66.25|65.25|65|64.75|64.75|64.25|64|64.25|63.5|64.25|64.25||64.75|64.75|65|65|65.25|64.5||64|63.5|63.5|63|62.5|63.75|63.25|63|63.5|62.75|62.75|63||64.25|63.75|64.25|63.75|65|64.25|63.25|62.25|62|61.75
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||56.85|55.3|55.25|56.25|56.85|58.1|58.7|56|53.9|55.25|55.25|54.6|52.65|54.35|54.45|54.65|55.2|54.25|54.05|55.3|54.2|56.2|55.9|55.05|55.05|53.4|52.9|53.05|51.9|52.7|52.35|52.75|53.3|52.55|52.65|54.3|54.35|53.85|56|56.45||58.5|55.95|56.35|54.5|54.2|52.7|51.25|51.8|51.25|49.35|47.75|49|48.95|49|50.3|49.95|52.65|50.3|51.85||48.35|48.4|49.1|48|44.35|43.4|43|43.8|45.4|46.3|44.7|45.85|45.6|44.4|44.65|43.25|43.7|42.35||40.9|45.6|45.45|46.7||46.5|44.45|44.3|43.6|42.3|45.35|45.35|46.05|44.7|||46.3|43.95|44.5|42|44.7|44.55|45.8||48.7|48.7|48.05|48.8|47.6|45.8|46.75|47.95|51.5|50.75|49.55|50.3|51.75|46.55|43.1|46.1|51.95|54.7|54.45|53.95|58.95|62.05|63.55|62.75|63.7|61.85|61.2|60.4|62.05|62.95|64.3|62.85|63.6|63.55|62.6|60.35|59.25|59.15|59.2|58.1|59.5|61.05||||58.05|58.65|58.95|58.85|60.15|60.55|60.9|58.5|56.55|56.2|56.45|58.15|58.1|57.2|56.15|58.35|59.8|58.35|58.85|59.55|60.5|63.85|62.7|63.5|64.65||64.3|64.6|65.05|63.7|62.9|63.7|65.7|66|67.45|66.45|66.15|65.85|64.35|62.5|60.95|62.35|62.2|61.55|63.8|65.5|64.75|66.3|66.1|65.2|65.75|65|64.9|64.6|63.9|63|63.1|61.5|61.55|61.9|62.4|62|62|61.95|63|63.3|64.5|63|60.95|62.45|59.15|58.8|59.3|59.35|59.6|58.5|59.15|||58.5|57.75|57.35|56.25|53.5|57.8|57.9||57.5|57|56.9|57.65|57.25|55.95||58.05|57.8|58.45|57.05|57.45|58.65|59.55|63.6
09386|103442|/equities/e.sun-fhc|MSCI_EEM||28|27.8|27.65|27.55|27.8|28.05|28.05|28.25|28.3|28.35|28.45|28.5|28.15|28.1|27.6|27.55|27.3|27.2|27.35|27.2|27.5|27.65|29.35|29.2|29.15|29.05|28.45|27.85|27.85|28|27.2|27.4|27.1|26.5|27.05|28.3|28.6|28.6|29.05|28.95|29.1|29|29.4|29.7|29.7|29.65|29.4|28.95|29.5|29|29.1|29.5|29.15|29.45|28.9|29.15|29.15|29.5|29.35|29.6||29.55|29.8|30.6|30.05|29.4|28.8|29.55|29.45|29.45|28.9|28.75|29.6|28.6|29.1|29.45|29.5|30.65|30.35|30.7|31.8|32.1|32.4|32.7||33.85|33.3||33.45|32.45|33|32.2|32.5|32.15|32.2|33.3|33.35|35.25|35.15|35.35|34.85|33.75|34.05|||33|33.05|32.85|32.3|32.1|31.8|31.8|31.7|31.4|31.15|31.05|30.9|30.5|30.1|30.05|29.95|29.9|28.8|28.95|29.2|29.7|29.95|29.9|29.8||29.45|29.6|30|30|30.2|30.35|30.5|30.65|30.25|30.35|30.4|30.3|30.35|30.1|29.95||||||||29|28.85|28.85|28.85|28.95|29|29.2|29.2|29.5|29.9|29.4|29.3|28.95|28.95|28.55|28.2|28.1|28||28.05|28.05|28|27.95|27.95|27.9|27.9|27.95|27.8|28|27.85|27.7|27.75|27.85|27.95|28|28|28|27.9|27.85|27.7|27.55|26.95|27.2|27.6|27.9|28|27.4|27.5|27.65|27.95|27.95|27.9|27.95|27.6|27.75|27.35|27|26.9|26.8|26.7|26.7|26.7|26.65|26.55|26.6|26.75|26.65|26.35|26.45|26.5|26.3|26.25|26.2|26.2|26.1|26.15|26.15||26|26.25|26.05|25.9|26|26.1|26.3|26.35|26.4|26.4|26.3|26.25|25.9|||26.25|26.35|26.3|26.35|26.3|26.3
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||38|37.75|37.75|37.5|36.75|37|37.25|37.75|37.5|37||37|36.75|36.25|36.5|35.5|35|35.25|35.25|35.25|||34.75|34.5|34.25|34.5|34.25|34.25|34.25|34.5|33.5|33.75||33.75|34|34.5|34.75|34|34.25|34.25|34.5|34|35|35|34|33.25|33.25|33.75|33.75|33.25|33.5|34.75|36|36.5|36.5|37.5|37.75|38|38|38.25||38|38.25|38.25|38|37.5|37|36.75|37|37.5|36.75|36.25|36.75|37||36.25|36.5|36.75|37|37|37.25|37.5||37.25||37.5|37.25|36.5|36.75|37|37.25|37.75|37.5|37.75|37.25||||37|37.75|37.75|38.25||38.5|38.75|38.75|38.5|38.75|38.75|39|39|39.5|39.25|39.25|39|39|39.25|39|38.75|39.5|39.5|38.75|38.75|38.25|38.5|38.5|40|39.75|39|39.5|39|38.75|38.5|39|38.75|39.5|40||40.25|40.5|40.25|40.5|40.5|40.25|40|39.75|38.75|38.75|38.75|39|38.75|38.75|39|38.25|38.5|38.75|39.5|39|38|38.75|38.75|39.25|39.25|39|38.5|38.75|38|39|38|||38|38.25|38|37.75|38|38|37.5|37|37.25|38|37.5|37.5|37.75|37.5||37.5|37.5|37.5||36.75|37.25|36.75|35.5|36|37|37.75|37.75|37|37.25|37.75|37.75|38|37.75|38|37.5|38|38.5|38.25|38.25|37.25|37.5|37.75|38|38|38|38.25|38.75|39.25|39.5||40|39.5|39.5|40|39.25|39.5||40|40|39.75|39.5|40|39.75|39|38.75|39|39.25|40.5|40.5||40|39.5|39.5|39|39|39.75|39|39|38.25|38
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||66.4|66.1|65.8|65.9|66.2|65.8|65.9|66|65.8|65.7|65.9|66|65.6|66.2|66|65.8|65.1|68.5|67.9|70|70.4|69.9|70.4|70.5|70|69.6|67.9|67.8|67.5|67.9|68.5|69.1|68.6|69.5|69.3|68.8|70.6|69.6|68.7|68|67.9|67|66.9|67.1|66.6|66.4|66|64|64.7|63|63.6|64.2|64.1|64|64.4|64.6|64.9|65.3|64.8|65.2||65.1|65.6|67.4|66|65|64.9|64.9|64.4|65.1|64.6|64.5|65.1|64.2|64.5|65.2|65.3|66.3|66.9|66.5|67.3|68|68.2|68.6||68.4|68.3|67.3|68.2|67.6|67.4|67.5|67.3|66.8|67|67.4|66.3|66|65.7|65.5|66|65.5|65.9|||66.1|65.6|65.7|65.6|65.5|65.5|65.6|65.9|65.5|65.7|65.5|65.5|65.3|65.3|65.5|66.3|66|65.1|65.4|66.2|67.2|68|68|67.5||67.1|66.8|68|67.6|68.5|67.6|68.5|68.4|67.9|68.1|68.8|68.8|68.4|67.8|67||||||||67.6|67.6|68.1|67.8|68.3|68.3|68.3|68.8|69.3|69.8|69.3|68.7|68.7|68|68.4|68.9|68.8|68.4||68.6|69.4|68.7|68.4|68.5|68.3|68.2|67.9|67.6|67.9|68.5|68.4|68.8|68.4|68.9|68.9|68.4|68.5|67.3|67.5|67.7|67.1|65.4|67.3|67.4|68.1|67.5|67.1|67.5|68.2|68.5|68.4|68.6|68|67.3|67.2|67.3|67.3|67.4|67.1|66.8|67.5|67.4|66.9|66.6|67.2|67.2|67.3|67.1|67.3|67|67.4|67.8|68.1|68.1|67.7|67.2|67.2||68|68|67.3|66.7|67.5|67.1|68.3|68.6|68.7|69.5|69.1|68.8|68.5|||69.6|69.1|69.4|69.4|69.1|68.4
09389|103388|/equities/evergreen-mari|MSCI_EEM||93.5|93.2|92.1|95.1|95|98|97.8|98.3|97.1|99.5|104|103|103|105|101|99.2|94|93.2|93.3|96.6|95.5|92|94|91.7|92.1|94.2|93|89.7|91.6|89.3|89.3|90.6|87.1|86.1|92.3|92.7|88.4|85.8|87.7|82.5|79.8|84.6|89|108.5|108.5|98.7|96.1|102|110|109.5|119.5|119.5|128|131.5|130.5|139|140|145.5|144.5|143.5||144.5|144.5|140.5|144|144.5|142|143|142|144|135|136|137.5|135.5|137.5|143.5|139|144.5|149|147|154|152.5|151.5|146.5||145|138|||139.5|147.5|145.5|143.5|141.5|138|141.5|138|140|134.5|136|135.5|128.5|133.5|||138.5|135|135|135|133|132.5|140.5|143.5|142.5|144.5|141|146.5|143|158|164.5|160|156|156|147|151|159|160.5|151.5|150.5||143.5|141.5|145|142.5|147|141.5|133.5|133.5|132|130|131.5|132|129|129|124||||||||113|110|115|115.5|124|122.5|127|127|132|126|128.5|134|136.5|140.5|143|141|140.5|139.5||142.5|144|143.5|139.5|139|139|140|141.5|139|140.5|141|138|133|140|140|146|143.5|144|141|133.5|133|124.5|124.5|120|118.5|124.5|120|119.5|119.5|117|119|117|119.5|112|111.5|109.5|120|122|124|114|109.5|112|105|100.5|99.5|93.2|92.8|95.1|95.3|89.2|92.2|91.4|91.7|92.4|93.9|95.3|92.9|90.5||100|102.5|97.8|103|102.5|113.5|126|123|125.5|131.5|134|127.5|125|||128|124|124.5|123.5|132|133.5
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||34.9|33.6|31.9|32.15|32.95|33.1|34.05|35|36.25|36.7|36.5|36.75|33.8|35.35|36.7|35.8|32.85|31.95|32.45|32.75|32.75|33.85|33.4|34.15|34.55|34.85|37.15|36.9|35.4|36.15|36.85|38.5|36.35|35.9|36.45|36.8|37.75|38.15|38.95|38||34.9|34.05|37|35.5|36.15|32.3|30.5|30.6|26.95|26.9|25.55|26.3|26.5|25.8|26.75|27.95|28.1|25.4|26.05||24.3|24.3|24.35|22.9|21.8|21.85|21.15|20.8|22.55|22.75|21.6|21.05|20.8|19.6|18.64|18.88|20.35|19.44||19.64|21.05|21|23.35||25.15|25.8|24.3|23.7|23.5|26.25|25.5|26|26.2|||27.75|26.6|26.6|26.1|28.55|27.9|29.55||29.05|27.15|26.95|30.6|28.55|26.7|27.6|31.7|29.3|27.55|27.35|27.3|28.55|25.45|22.5|23.45|27.15|27.4|27.2|29.25|30.9|32|33.4|33.55|35.15|34.95|34.95|32.6|34.2|32.3|32.75|34.05|34.35|33.5|33.45|28.65|31.6|34.15|32.2|32.95|31.65|31.25||||32.7|30.75|33.45|37|40.9|41.35|41.8|43|41.1|40.95|41.6|44.25|42.75|46.1|44.5|42.8|40.2|39.6|39.95|40.6|44.05|48.25|47.1|46.95|46.2||49.4|50.55|50.3|53.3|51.2|53.95|58.5|56.65|62.85|62.55|66.3|67.85|65.6|64.7|61.8|66.4|67.4|68.2|69.35|71.2|73.5|74.7|73.9|73|76.1|80.3|78.4|79.95|79.05|76.05|75.25|75.3|80.15|76.5|70.8|69|67.4|68|66.45|68.9|69.8|69.7|69.65|76|76|76.65|76.9|77.3|78|77.75|76.75|||75.7|76.3|76.1|76.15|72.7|74.25|74.3||75.5|74.7|76|73.25|72.55|69.65||68.4|68.75|66.5|61.1|63.6|65.2|62.75|64.2
09391|27024|/equities/cemex-cpo|MSCI_EEM||8.09|8.37|8.23|8.38|8.37|8.66|8.88|9|9.1|9.05|9.21|9.03|8.99|8.75|9.01|8.86|8.78|8.89|8.54|8.38|8.23|8.13|8.03|8|8.31|8.22|8.25|8.11|8.16|7.95|8.04|7.92|8.08|8.08|7.85|8.07|8.03|8.06|8.01|7.75|7.81|7.83|7.85|7.87|7.87|7.83|7.49|7.28|7.35|7.18|6.95|6.82|7.19|7.49|7.56|7.83|8.16|8.4|8.61|8.62|8.55|8.63|8.86|9.26|9.19|9.04|8.78|8.59|8.4|8.73|8.81|8.72|8.64|8.89|8.7|8.26|8.18|8.13|8.21|8.13|8.51|8.71|9.15|9.08|8.99|8.98|9.25|8.73|8.58|8.9|8.98|9.33|9.83|9.67|9.21|||9.47|9.02|9.1|9.21|9.68|9.86|10.2|10.58|10.56|10.69|10.61|10.92|10.54|10.69|10.69|10.58|10.76||10.81|10.65|10.6|10.3|9.96|10.1|9.98|10.47|10.29|9.54|10.03|10.57|10.55|10.41|10.52|10.56|10.4|10.52|11.28|11.34|11.42|11.5|11.67|11.68|11.13|11.56|11.59|12.47|12.23||12.33|12.41|12.82|12.73|12.6|12.66|12.43|12.53|12.36|11.89|12.11|13.04|13.59|13.75|13.96|13.92|13.8|13.75|13.28|13.06|13.35|13.46|13.69|13.7|13.78|13.99|14.03|13.71|14.02|14.04|13.94|13.96|13.82|13.87|13.14|13.59|13.19|13.11|13.08|12.66|12.66|12.64|12.93|13|12.88|12.88|13.29|13.29|13.3|13.72|12.71|13.06|13.28|13.38|12.97|12.92|13.01|13.11|13.44||13.61|13.7|13.48|13.63|14.26|12.94|12.71|13.05||13.18|13.24|13.51|13.81|13.87|13.79|13.62|14.09|14.47|14.38|14.72|14.72|14.64|14.07|14.35|13.94|13.61|13.78|13.88|14.08|14.46|14.67|14.89|14.66|14.9|15.18|14.79|15.11|14.69|14.36|14.19|14.6||15.16|15.28|15.22|15.33
09392|103026|/equities/formosa-chem-f|MSCI_EEM||69.9|70.2|69.7|69.5|70.5|70.3|70.1|70.6|70|70.5|70|69.3|68.3|68.6|68.7|69.1|69|69.3|68.9|70.1|70|68.8|68.7|68.4|68.9|67.8|67.7|66.8|66.5|65.8|65.6|66.1|66.3|64.6|69.5|70.1|70.7|71.2|72.8|73.8|73.7|74.7|76.3|76.8|81.5|81.4|80.6|80.8|81.2|80|81.3|81.5|81.8|81.4|81.3|82.5|82.4|81.7|81.5|82||81.7|81.7|82|81.7|81|80.5|80.4|80|80|79.7|78.4|79.2|78.4|77.3|77.2|76.1|78.2|78.7|78.6|79.2|79.7|80|80||79.9|79.9|79.1|80.7||81.1|80.9|80|79.7|79|79.3|79.7|79.5|78.6|78.5|79.3|78.7|79.9|||79|79|79|79|79|79.3|79.8|80.2|80.4|80.2|79.9|80.4|79.6|79.1|79.4|79.2|80.4|78.6|78.5|79.7|81.9|82|81.7|81.1||79|79.3|80.1|79.9|80.7|80.6|81.1|80.6|79.6|80.2|80.6|80.7|80.4|79.9|80.1||||||||78.8|78.6|79|79.2|79.8|79.9|80.5|80.5|80.9|81.7|81.4|81.2|80.9|80.6|81|80.9|80.5|80.8||80.8|81|81|80.7|80.4|80.4|79.8|79.9|78.8|79.3|79|79.3|79.4|79.8|80|80.7|80.6|80.5|79.7|79.3|79.7|79.4|78.1|79.3|79.4|80.1|80.3|80.1|80.2|80.8|81.1|81|81.1|81.3|81.5|80.4|80.5|80.6|80.7|80.5|80.6|80.4|80.3|80.7|80.5|80.8|81.1|81.2|80.9|81.2|82.2|82.2|82|82.3|82.9|82.1|82.4|83.1||84.4|84.2|83.5|82.2|82.5|82|83.9|83.5|84.4|83.7|82.2|81.3|80.5|||82.3|83.5|83.3|83.2|82.8|82.1
09393|50130|/equities/caphold|MSCI_EEM||212056|209006|209000|209572|208350|210500|214520|214404|215052|214904|212568|210594|209689||206466|206731|202912|202044|198183|199934|199203|203697|202703|202911|202209|205728|207099|202299|202368|199749|197224|194119|195853|198000|197100|199108|200791|196042|195531|201081|197000|198213|202864|205800|207993|210239|208726|208584|211350|213306|207500||210000|205090|204521|206126|207470|206500|206740|214065|213554|214730|220379|225322|222132|214631|210090|203500|210000|212600|215000|217470|218122|215901|214000|212000|208741|202710|200483|198257|205294|208500|210550|213377||222316|227602||223915|220874|214364|214456|206923|210163|||215000|216701|226998|230500|233656|235735|236005|235498|237348|233403|234155|232784|232384|225487|221803|220800|223000|220139||221177|222534|221581|208931|210984|207220|204000|201718|199619|200876|206355|211200|209815|209624|207435|207664|204455|209929|209049|209500|207823|207697|208716|209000|211337|212756|210025|212386|209364|206000|206098|206578|205281|206500|201812|199153|199000|200000|200003|198042|201164|199220|201900|210300|213100|217370|217300|216176|215871|214900|213082|212826|208858|206000|203508|203980|203432|202120|199050||198536|198910|199000|196716|197454|199940||197489|192454|191286|189860|190964|190680|187750|186000|185534|185500|186727|182300|176432|170617|180575|179255|182254|184232|183407|185075|184671|184812|184370|183128|184800|185266|183899|183500|182534|180611|174640|174000||170678|171320|172675|173105|171941|170104|169408|170979|172000|170151|168081|169098|167150|168590|167100|167771|170492|172576|175246|175573|179000|181910|187600|188529|189000||191317|188393|186790|185568|187101|188575|190494|191000|189552|187842
09394|50209|/equities/sibanye|MSCI_EEM||4215|4114|3964|3967|3854|3829|3942|3942|4188|4045|4068|4334|4342||4365|4170|4074|3951|3987|4036|4052|3967|3888|3917|3880|3984|3875|3923|3914|3967|3725|3794|4162|4206|4276|4367|4223|4171|3991|4237|4006|4067|4155|4201|4205|4202|4221|4268|4358|4284|4303||4351|4127|4351|4515|4491|4627|4772|4839|4884|5025|4844|5109|5181|5041|4998|4722|4771|4814|4615|4732|4791|4818|4772|4652|4395|4710|4701|4745|4775|4957|5382|5588||5579|5508||5409|5300|5667|5830|5994|5972|||6069|6149|6188|6339|6300|5816|5743|5824|5979|5991|5980|6045|5703|5828|6291|6622|6510|6560||6567|6647|6354|6338|6275|6602|6887|6720|7056|7403|7360|7203|7540|7500|7137|6402|6925|6398|6439|6123|6274|6305|6050|5739|6160|5880|5811|5818|5878|5785|5779|5621|5605|5710|5653|5468|5731|5945|5594|5400|5883|5980|5865|5542|5606|5623|5707|5750|5555|5186|4978|4960|5178|5121|4912|4910|4974|4943|4953||4865|4896|4862|4875|4655|4807||4700|4866|4844|4832|4913|4990|5112|5045|5083|5025|5105|5044|4838|4790|4970|5025|5118|5150|5241|5405|5568|5572|5447|5461|5692|5469|5175|5230|5232|5410|5438|5464||5334|5319|5287|5312|5179|5456|5322|5507|5505|5532|5640|5649|5584|5487|5416|5330|4863|4580|4610|4735|4569|4652|4558|4567|4700||4950|4986|4847|4744|4720|4723|4864|5065|5170|5061
09395|12548|/equities/emirates-nbd|MSCI_EEM||13.7|13.5|13.5|13.6|13.6|13.65|13.85|13.9|13.9|14|13.9|13.8|13.75|13.75|13.75|13.55|13.65|13.95|13.95|14.1|13.8|13.25|12.75|12.7|12.65|12.8|12.95|12.7|12.45|12.3|12.4|12.35|11.95|11.95|||11.85|11.8|12.15|12.5|12.8|13.2|13.4|13.6|13.35|13|13.25|13.5|13.55|13.3|13.5|13.55|13.65|13.35|13.15|13.55|13.55|13.7|13.7|13.9|13.85|13.8|13.7|13.15|13.35|13|13.2|12.8|12.75|12.6|13.25|13.35|13.25|13.35||13.65|13.2|13.75|14.25|14.7|15.05|15.25||||15.25|15.25|15.25|15.15|15.1|15.2|15|14.8|15.05|14.8|14.8|14.8|15.05|14.9|14.7|14.5|14.65|14.8|14.8|14.9|15|15|14.95|14.8|14.7|14.4|14.3|14.05|13.95|14.1|13.8|14.7|14.65|14|14.25|14.8|14.75|14.55|14.95|14.95|15.05|15.5|15.15|14.5|14.3|13.9|13.95|14|13.8|13.85|13.8|14|14|13.85|13.9|13.75|13.7|13.5|13.7|13.5|13.25|13.15|13.15|13.15|13.35|13.85|13.7|13.5|13.5|13.25|13.5|12.7|12.8|12.95|12.85|13.15|13.3|13.15|13.25|13.35|13.4|13.5|13.75|13.75|13.6||13.55|13.45|13.6|13.65|13.55|13.55|13.1|13.45|13.9|13.55|14.15|14|14.15|13.9|13.85|13.9|13.75|13.45|13.6|13.35|||13.2|12.8|12.9|13.15|13.3|13.4|13.65|14.15|14.2|14.2|14.2|14.2|14.2|14.25|13.9|14.15|14.2|14.2|14.05|13.95|14|13.85|13.75|13.95|13.85|13.8|13.7|13.9||13.8|13.7|13.8|13.75|13.7|13.45|13.4|13.1|13|12.85|12.9|13.4|13.95|14.25|14.2|14.05|14.05|13.8|14.05|14|14|13.9|14.15|14.35|14.25|13.9|14.05|14.1|14.05
09396|103257|/equities/asustek|MSCI_EEM||258.5|255.5|254|260.5|267.5|264.5|262.5|258|254.5|252.5|262|282|277|281|283.5|282|281|281|277.5|282.5|281.5|319|322.5|323|326|326|322|316|312|308.5|310|312.5|313|306.5|309.5|305|302.5|298|304.5|301.5|309.5|310.5|324|326|328.5|326|325|321.5|332|320|323|324.5|325|325|327|329|333|338.5|339|340||342.5|343|341.5|338.5|329|323.5|327|322|323.5|324|325|332|332.5|332|332.5|338|349.5|350|356.5|358|366|361.5|362||357||355|358|356|363|358.5|359.5|357|355|356.5|357|354.5|349|356.5|364.5|360.5|367.5|||373.5|373.5|375.5|376|378|374|373|372.5|372|374.5|372.5|377|379|368|369.5|371.5|366.5|360|358.5|364|376|380|373|373.5||371.5|371|377.5|377.5|378.5|372|371.5|369|362.5|363|367.5|370|366|363.5|364||||||||359.5|360|364.5|377|378.5|378|380|378|377.5|378|378|378|378.5|377.5|380|380.5|377|373.5||376|373.5|373.5|372.5|370|371|370|370.5|367|366.5|367|364.5|366.5|366.5|368|367|360|366.5|365|365.5|363.5|360|352.5|355.5|356|361|355|352.5|356|360.5|359.5|357.5|354.5|359|360|365|377.5|375.5|371.5|364.5|359|356|356|355|353|354|357.5|356.5|353|356|349|344.5|339|335.5|334|333.5|343.5|338||338|337|323|324|324|320.5|325.5|328.5|338.5|340.5|337|331.5|328.5|||326|326|322.5|322.5|320|316
09397|103492|/equities/novatek-microe|MSCI_EEM||265|269.5|260|261|266|270|267|265|262|267.5|261.5|257.5|245.5|260|256.5|247.5|247|249.5|250.5|262|265|262.5|264.5|261.5|262|266|269.5|258|250.5|249|245|241|238.5|234.5|300.5|300|279.5|278|292|296|288.5|302|310|315|330|325|326|321|346|341.5|352|366.5|372.5|379|379.5|393|398.5|405|401|406.5||401|410|406|404|400|387.5|389|384.5|393|401.5|402.5|395|394.5|391.5|399|388.5|391.5|390.5|378|391|401|395|403.5||398.5|382.5||376||387|401.5|405.5|402|405.5|400|414|410|398|390.5|403|400|415|||427.5|426.5|424.5|420.5|425|435.5|434.5|445|434.5|450.5|456.5|467|452.5|451.5|463|466.5|468|452.5|452.5|456.5|474|480|477|481||456.5|456|463.5|452|453.5|446.5|450.5|456|453|454.5|468|467|462|453|456.5||||||||471|473|490.5|494.5|503|506|510|501|494.5|498|508|508|510|507|517|520|532|538||539|534|537|531|530|538|532|535|528|531|534|512|502|520|508|512|519|513|505|493|486|482.5|465.5|470|462.5|473|480.5|485.5|489.5|483|493.5|490.5|470|470|451.5|443|452|461|456.5|448|407.5|413.5|405.5|418.5|415.5|410.5|408.5|409|400|405|395.5|399|401|387|390.5|372|371.5|372||389|396|391|397.5|399.5|404.5|410|406.5|424|434.5|426|426.5|422|||428.5|429|431|440|444|454
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||361|360|359|361|362|363|365|366|365|364||366|365|369|371|367|365|363|364|366|||373|370|371|373|370|368|371|372|371|374||375|379|379|378|376|372|375|378|374|380|382|381|379|366|364|363|360|356|355|358|359|360|363|366|364|364|366||369|371|372|369|366|365|364|361|365|361|359|363|361||358|360|362|368|362|368|371||370||370|360|356|358|358|362|362|363|360|361||||363|364|368|371||383|384|383|383|382|379|380|381|382|381|381|378|381|385|384|381|380|377|377|372|370|371|381|385|386|390|392|388|387|393|395|398|397|399||388|383|387|391|391|387|382|386|385|384|385|385|388|389|382|378|378|378|380|380|381|388|389|390|390|389|382|380|382|388|387|||386|388|382|379|380|380|378|379|376|377|379|375|378|377||375|377|380||376|373|376|372|381|385|391|392|392|393|395|395|394|396|396|396|397|394|396|399|398|396|397|393|394|395|398|397|394|397||396|394|393|402|399|397||397|398|406|400|395|402|402|402|402|402|406|414||412|412|410|408|416|414|416|412|418|412
09399|41491|/equities/soquimich-b|MSCI_EEM||93855|94500|94000|91000|88399|85000|88079|93350|92500||95010|90200|90000|88000|87200|84600|85300|86800|89000|87597|89499|88498|88500|87000|89322|87000|85401|82050|82989|81000|83110|85501|84000|82265|82215|84142|84646|80390|80350|79296|78999|76500|77351|79600||82000|77900|80458|79800|79800|77800|76227|80779|80877|80000|81600|79100|80500|83950|85151|85552|86400|83488|87986|93650|93250|88278|83751|83000|83700|79200|79551|77300|76301|71890|71500|65540|65000|64187|64520|67626|68997|68341|64100|62800|63300|63999|62370|60101|62606|64800|65340|70500|69950|68210||67805|68050|66500|66801|69850|69200|67900|67350|69479|68810|68010|67301|64620|64450|65529|65900|63550|63450|64470|61400|59150|57811|57601|57610|61000|60750|60300|58850|58949|61498|58000|52600|51000|53000|49960|49000|47600|47800|49897|49350|50506|52199|52179|51899|52120|50250|47200|46400|45681|43415|42850|44250|45200|42700|41000|41496|43298|42670|41879|43999|46000|46997|47299|46100|45699|46298|46184|43168|40351|41440|41800|41049|41700|43295||43489|42157|43351|43967|43800|43800|42506|42600|41211|47990|48500|46350|45740|47550|48801|49500||49300|48302|49000|50600|51410|52100|53920|52866|53000|53300|53600|56250|52700|51950|53200|52000|52200|52965|52605|51579|52300|53011|52100|53489|49656|48620||44180|43351|43800|45000|42980|42577|43426|44281|44400|44505|44350|44840|43500|44300|42401|42401|42009|42001|43928|42565|43298|43760|43403|42779|42702|44180|44180|43500|42850|41550|44230|44230|44594|43348|42964|44301
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||2.58|2.57|2.54|2.54|2.55|2.55|2.55|2.57|2.57|2.59|2.6|2.6|2.58|2.59|2.6|2.6|2.58|2.54|2.56|2.59|2.59|2.6|2.6|2.59|2.59|2.57|2.56|2.57|2.56|2.56|2.51|2.55|2.6|2.64|2.67|2.7|2.7|2.92|2.96|2.97||2.96|2.96|2.96|2.94|2.91|2.91|2.91|2.95|2.9|2.92|2.9|2.92|2.91|2.92|2.93|2.95|2.95|2.96|2.98||2.97|2.98|2.99|2.99|2.99|2.97|2.98|2.96|2.95|2.97|2.92|2.92|2.91|2.9|2.9|2.88|2.9|2.91||2.93|2.96|2.98|2.96||2.96|2.96|2.9|2.91|2.93|2.99|3|2.99|3|||2.99|2.99|2.98|2.99|3.01|3.03|3.03||3.05|3.02|3.01|2.99|2.95|2.94|2.93|2.9|2.89|2.89|2.86|2.87|2.89|2.74|2.74|2.84|2.88|2.85|2.81|2.84|2.85|2.93|2.93|2.91|2.95|2.96|2.9|2.93|3.02|3.03|3.08|3.07|3.08|3.07|3.03|3.12|3.13|3.08|3.06|3.05|3.04|2.99||||2.96|2.93|2.94|2.9|2.94|2.97|2.95|2.93|2.91|2.89|2.89|2.91|2.92|2.86|2.86|2.83|2.79|2.76|2.78|2.73|2.7|2.68|2.69|2.69|2.69||2.67|2.67|2.64|2.62|2.65|2.64|2.64|2.66|2.64|2.65|2.67|2.67|2.67|2.68|2.68|2.68|2.67|2.62|2.57|2.6|2.62|2.66|2.64|2.64|2.65|2.68|2.66|2.67|2.67|2.65|2.64|2.64|2.61|2.62|2.64|2.61|2.65|2.67|2.67|2.69|2.65|2.66|2.67|2.69|2.69|2.7|2.68|2.7|2.7|2.66|2.69|||2.67|2.68|2.67|2.69|2.65|2.68|2.67||2.68|2.65|2.62|2.6|2.6|2.64||2.58|2.58|2.69|2.69|2.72|2.73|2.76|2.75
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||72.25|72.5|71.5|71.5|71.25|72|72|72|71.5|72.5||72.5|72|71.75|72|71.75|71.25|70.75|70.5|71|||70.25|69.25|69.5|70|69.5|70|69.5|70|69.75|69.75||70|70.75|70.75|71.25|70.5|70.25|71|70.5|71|71|72|70.25|69.75|69|69.5|69.75|69.25|67.75|67.5|68.25|68|68.25|68.75|68.5|69|68.5|69.5||69.25|69.5|69.75|69.5|69|69.75|69.25|69|69.5|69|68|68|67.5||67|66|66.5|67|66.25|66.5|67.25||67.25||66.75|67|68|68|67.75|67.75|68|67|67.25|67.25||||68|67|66.75|67||67.5|67|66.5|66.25|66|66|65.5|65|65|64.5|64.5|65|65|65|64|63.25|64|64.25|64.25|64.25|62.75|62.5|64|64.75|62.75|63|64.25|63.25|62.75|64.25|63.5|65|65.5|65||64.5|63.75|65|65.5|65.5|63.5|64|64.25|64|64|64.25|63.75|64|63|62.75|62|62|63|62.5|61.25|61.25|61.5|60.5|60.75|60.5|60.25|60.75|61.25|60.5|61.75|61.75|||61|61|60|59.75|60.25|60|59.25|59.25|59.5|59.5|60.5|60.75|61.75|61.5||61.75|62|61.5||59.25|59.5|60|59.75|59.75|63|66.75|66.75|66.75|66.5|66.5|66.75|66.75|66.5|66.5|66.5|66.25|66.75|67|67.75|65.5|65|64.75|65|64.5|64.5|64.25|64|64|65||65.75|65.5|66|67|67.5|67.5||67.75|64.25|64.25|63.75|63.75|64.25|62.75|61.25|61|62|62|62.25||62.5|62.25|62.25|61|61.75|62.25|61.75|62.25|62|60.75
09402|103443|/equities/yuanta-fhc|MSCI_EEM||20.4|20.35|20.25|20.2|20.6|20.8|20.8|21|20.9|20.7|20.55|20.5825|20.1456|20.0485|20.1942|20.0971|19.6117|19.5631|19.5631|19.7087|19.4175|19.5146|19.3689|19.3204|19.2718|19.1262|18.835|18.6893|18.6408|18.5922|18.2524|18.9806|19.1748|18.5437|18.932|19.2233|19.2718|18.835|19.5146|19.0777|19.0291|19.1262|19.6602|20.2913|22.6214|22.767|22.4272|22.4272|22.8155|22.1359|22.233|22.4272|22.3786|22.4272|22.4272|22.767|22.7185|22.767|22.7185|22.6699||22.8155|23.0097|23.6408|23.2039|22.4757|22.233|22.3786|22.6214|23.2039|22.767|22.6699|23.3495|23.0583|23.301|23.1553|22.9612|23.7379|24.0291|24.2719|24.8544|25.1456|25.2427|25.1456||25.3884|25.2427|25|25.3884|25.4854|25.8738|25.7767|25.534|25.3884|25.5825|25.8252|25.7767|26.1651|25.9709|26.0194|26.068|25.9223|26.4078|||25.8252|25.6311|25.4369|25.2913|25.1456|25|25.2427|25.3398|25.2427|25.3398|25.4854|25.2427|24.8544|23.932|24.1262|24.0291|24.0777|23.4952|23.4952|23.7864|24.3204|24.7573|24.6602|24.5146||24.1262|24.1262|24.466|24.6117|24.7573|24.6602|24.6602|24.6117|24.466|24.7087|24.8544|25.0971|25.1456|25.0485|24.7573||||||||24.5146|24.4175|24.466|24.6117|25.0971|24.9515|25.0485|25.0971|25.1456|25.534|25.1456|25.0971|24.7573|25|24.6602|24.5146|24.6602|24.466||24.5631|24.5631|24.3204|24.2719|24.2719|24.2233|24.0777|24.0291|23.932|24.3204|24.1262|23.9806|23.9806|24.2719|24.2233|24.2719|24.3204|24.2233|24.1748|24.0291|23.835|23.6408|23.0097|23.5922|23.7379|24.1748|24.1748|24.0291|24.2719|24.3204|24.3689|24.4175|24.1262|24.0291|23.7864|23.6408|23.7379|23.4952|23.9806|23.932|23.7864|23.7864|23.6408|23.835|23.9806|24.1262|24.1748|24.2233|23.8835|23.9806|24.2719|24.0777|24.0291|24.2233|23.9806|23.4952|23.6893|23.7864||23.7379|23.835|23.7379|23.3495|23.4952|23.4952|23.9806|23.6893|23.8835|24.0777|23.932|24.0777|23.5922|||24.0291|24.3204|24.3689|24.3689|24.2233|24.0291
09403|103274|/equities/realtek|MSCI_EEM||353.5|350|343.5|352.5|361|364.5|365|361|361|363|349.5|336.5|329.5|344|349.5|352|344|343|339|347|342|354|355.5|352.5|362|369|371.5|354|339|346|332.5|320|313.5|313.5|330.5|335|328|313|324|339.5|347|363|374.5|376.5|388|375|381|395|419|404.5|432|429.5|426|428.5|433.5|445.5|450|451|444.5|448.5||441.5|446|445|443.5|429.5|417.5|429|422|430.5|437.5|441.5|432|431.5|427|416.5|410.5|415|414.5|408|409|415|405|403||407.5|395|382.5|381|392|395|406|405|400|405.5|398|416|413.5|396|396|407|407.5|413|||417|430.5|432.5|432.5|430.5|446|452.5|457.5|457.5|459.5|455|455|445|447.5|465|466|469|451|448|449|466.5|477.5|472|474.5||456|455|472|476|481.5|483|489|503|490|487.5|504|510|511|514|506||||||||526|531|535|544|540|541|537|536|532|540|543|543|557|555|555|563|558|573||580|578|583|576|564|572|573|569|553|567|569|553|545|556|554|558|565|565|577|555|554|549|555|536|534|544|542|544|548|547|549|550|549|542|523|522|519|511|505|499.5|485.5|489.5|491.5|500|499|500|500|487|486|475|474|475|478|462|469|461.5|448.5|464||480.5|492|474.5|469|465|476.5|495.5|486|502|513|508|509|488.5|||524|518|517|529|534|537
09404|102981|/equities/twn-cement|MSCI_EEM||39.65|39.55|39.25|39.35|39.65|39.45|39.8|40|39.35|39.3|39.3|39.35|38.75|38.75|38.7|38.85|38.75|39.1|39.15|39.5|38.75|38.2|37.85|37.8|37.85|37.7|38.05|37.8206|37.8661|37.0024|36.8206|41.7|41.8|41|41.1|40.8|40.9|40|40.75|40|40.35|39.5|39.55|39.6|39.8|39.5|39|39.5|39.45|38.85|39.6|40|40.05|40.1|40.8|41.4|41.55|41.75|41.35|41.55||41.7|42.1|42.6|42.8|42.2|41.7|41.65|41.2|41.2|41.15|41.1|41.6|41.5|41.25|41.6|40.8|42.65|43.85|44.25|45.1|45.6|45.5|45.35||45.9|46.1|45.8||46.1|46.55|46.8|46.6|46.35|46.5|47.1|47.7|48|48|49.45|49.8|49.55|50.2|||49.75|49.9|49.85|49.8|49.7|49.7|49.95|49.65|49.7|49.75|48.95|48|47.85|47.95|47.55|47.45|47.6|47.25|46.95|47.1|47.65|48.05|48|47.8||47.35|47.3|47.65|47.7|47.6|47.45|47.45|47|47|47.15|47.55|47.55|47.3|46.95|47.1||||||||46.85|46.8|47.15|47.4|47.5|47.6|47.75|47.6|47.6|47.95|47.5|47.5|47.3|47.45|47.6|47.15|47.3|47.45||48|48.15|48.15|48.1|47.9|47.7|47.4|47.25|47.4|47.45|46.9|46.95|47|47.1|47.3|47.4|47.7|47.55|47.3|46.4|46.3|46.6|46|46.5|46.5|47.15|47.45|47.8|47.9|48.3|48.3|48.55|48.65|48.6|48.7|48.8|48.7|48.8|48.95|48.15|48.1|48.15|48.15|48.25|48.25|48.5|48.35|48.45|48.25|48.8|48.75|48.35|49.1|49.8|50.1|49.9|50.5|50.2||50.4|50.4|49.9|50.3|50|50.2|51|50.6|51|51.1|51.3|51.2|50.7|||50.7|51.7|51.2|51.4|50.1|49
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||130.88|133.46|130.35|132.04|131.77|132.37|135.06|137.09|138.29|136.3|138.63|141.85|141.8|136.54|138.08|131.65|129.92|130.5|129.06|129.97|129.4|131.09|127.82|129.51|130.5|125.35|125.54|125.74|126.71|119.58|115.95|115.03|118.11|119.74|120.39|122.88|122.93|116.97|120.61||122.49|119.91|122.7|123.73|124.55|124.91|123.87|124.63|126.54||124.9|122.53|127.31|123.14|123.88|125.78|131.46|135.07|135.95|136.79|140.13|143.24|137.63|140.38||142.41|140.68|139.22|138.33|138.77|134.16|133.42|132.09|140.05|132.59|131.94|120.7|124.5|126.63|125.87|132.82|132.8|142.91|140.63|138.11|138.89|138.89|138.38|136.03|139.84|147.13|153.84|151.67|146.07|142.3||144.81|144.6|144.79|148.34|146.29|159.03|162.12|167.64|169.39|170.5|171.87|173|177.01|177.63|176.6|174.66|177.92|174.94|168.93|167.85|168.65|167.82|164.7|163.19|161.62|160.51|162.08|153.09|147.91|154.84|156|152.51|150.15|151.25|150.98|145.19|150.13|151.56||153.92|154.8|158.09|159.19|152.95|153.82|154.68|150.8|145.29|135|135.24|133.95|138.35|138.12|143.22|139.59|136.24|135.88|138.1|137.56|137.29|140.75|142.42|142.58||145.02|145.25|143.75|138.09|131.98|134.12|132.06|129.4|128.52|124.19|122.07|125.1|121.77|122.84|122.8||119.89|118.72|118.46|115.46|116.87|114.71|108.98|109.28|110.31|112.37|114.57|114.99|116.26|115.11|113.69|115.19|113.12|118|118.48|116.78||121.86|120.46|118.03|120.35|120.4|120.92|124.9|126.32|128.23|127.61|125.8|124.75|127.11|127.69|127.7|130.23|132.25|134.28|129.66|130.43|130.03|128.93|131.48|130.49|132.75|131.61|132.73|132.5|134.26|129.26|129.84|129.84|128.79|126.94|125.66|115.13|113.08|110.58|113.29|110.94|113.1|113.99|114.25|109.62|108.83|106.11|104.8|105.23|107.25|105.62|105.71|106.27|107.36|104.97
09406|103450|/equities/first-fhc|MSCI_EEM||26.65|26.55|26.25|26.15|26.6|26.8|26.8|26.8|26.55|26.6|26.65|26.8|26.3|25.9|25.45|25.65|25.55|26.95|26.95|27|27|26.75|26.35|25.9|26|25.75|25.5|25|25.05|25.05|24.7|25.2|25.3|24.5|25.3|25.5|25.55|25.6|25.95|25.9|25.8|26.2|26.35|26.45|26.45|26.4|26.25|26.3|26.4|25.8|25.85|26.4|26.4|26.5|26.2|26.2|26.4|26.45|26.45|26.35||26.4|26.5|27.35|26.95|26.55|26.25|26.35|26.5|26.25|26.2|25.8|26.35|25.5|25.7|25.6|25.5|26.35|26.35|26.1|26.85|27.1|27.4|27.5||27.8|27.6|27.65|28|27.6|27.95|27.7|28.1|27.75|27.8|28.4|28.6|29.55|29.6|29.65|29.5|29.1|29.75|||28.5|28.45|28|27.65|27.8|27.75|27.6|27.5|27.2|27|27|26.55|26.3|25.9|25.95|25.6|25.75|25.1|25.05|25.5|26|26.25|26.25|26.1||25.7|25.85|26.25|26.2|26.35|26.35|26.6|26.35|26.2|26.4|26.55|26.6|26.55|26.2|25.75||||||||25.15|25.1|25.15|25.2|25.5|25.35|25.35|25.35|25.5|25.8|25.55|25.45|25.1|25|24.8|24.65|24.5|24.4||24.5|24.55|24.35|24.25|24.2|24.15|24.1|24.1|23.95|24.15|23.95|23.9|23.9|24.1|24.1|24|24|24|23.8|23.75|23.7|23.6|23.1|23.3|23.5|23.8|23.7|23.6|23.7|23.75|24|23.85|23.6|23.5|23.4|23.15|23.1|23.05|23|23|22.95|22.95|22.95|22.85|22.9|22.9|22.9|22.9|22.8|22.8|22.8|22.8|22.8|22.7|22.6|22.4|22.45|22.5||22.4|22.55|22.4|22.35|22.45|22.4|22.55|22.55|22.55|22.6|22.6|22.5|22.25|||22.5|22.75|22.65|22.7|22.6|22.5
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||40.31|40.29|38.91|38.91|39.02|38.93|39.47|39.58|39.99|40|39.97|39.78|39.05|38.72|38.55|39.76|39.76|38.57|38.42|37.52|38.35|39.49|40.68|39.97|39.91|39.97|40.44|39.97|40|39.51|38.43|38.88|38.93|37.43|37.38|39.65|39.49|37.07|38||39.12|38.1|37.37|38.36|35.77|35.56|32.92|32.61|32.8||31.07|29.74|31.58|30.75|29.63|31.32|32.71|35.44|33.81|33.85|32.08|32.48|32.34|32.5||30.76|30.29|27.3|26.78|28.21|28.62|28.78|28.89|29.64|28.45|29.52|26.41|26.3|25.87|25.36|26.77|29.02|31.36|30.17|30.19|30.24|30.17|30.49|28.85|30.02|29.9|29.14|32.22|32.87|32.05||33.43|33.83|31.33|30.59|32.24|32.76|34.32|34.5|35.93|35.06|32.99|34.14|32.7|32.56|32|32.87|32.86|33.73|31.0567|32.87|32.65|33.34|24.79|22.28|27.23|31.03|35.49|33.47|33.38|38.4|42.11|42.97|41.39|41.36|41.51|41.95|41.42|42.59||43.76|44.9|45.41|45.62|43.78|44.67|44.41|43.12|41.59|40.78|40.47|38.14|38.81|39.4|39.52|37.01|35.91|37.49|38.51|38.68|36.95|36.13|34.8|34.25||34.26|34.17|37.09|35.78|34.61|36.77|36.42|35.7|37.09|37.41|37.34|37.49|35.51|36.52|36.78||37.25|36.39|37.16|34.51|34.99|33.19|34.11|35.23|36.25|40.31|39.44|40.66|40.34|38.79|38.07|40.67|40.88|39.52|39.15|39.67||44.38|46.99|47.19|48.21|47.91|46.7|47.5|47.25|48.36|47.73|47.25|46.03|47.64|46.57|44.46|46.66|46.62|47.3|46.36|47.24|47.37|45.96|47.08|48.41|48.55|49.2|48.97|48.5|48.92|48.77|48.86|49.32|50.35|49.02|47.91|48.14|48.78|46.95|47.49|45.86|46.23|46.73|47.45|47.13|47.19|46.76|45.99|45.42|46.95|46.98|48.29|48.55|49.75|50.08
09408|100019|/equities/kingdee-intl|MSCI_EEM||15.54|15.26|14.98|15.42|15.8|16.02|16.34|16.44|16.66|17|17.28|17.14|16.42|17|17.06|17.12|16.94|16.16|16.42|16.74|16.96|17.72|17.7|17.76|17.66|17.74|17.56|17.5|17|17.92|17.28|17.98|17.76|17.66|17.84|18.4|18.26|18.74|19.58|18.88||18.4|19.16|19.74|20|18.64|17.02|17.06|17.96|17.58|17.14|17.1|17.08|16.1|16.56|16.94|16.36|16.52|15.82|15.7||14.68|15.34|15.48|14.62|13.82|13.3|14.12|14.44|15.66|15.48|14.7|14.96|15.14|14.22|14.26|14.04|14.48|14.54||15.14|15.78|16.24|16.64||16.32|14.5|14|13.78|13.76|15.06|14.6|15.18|15.24|||16.04|15.62|15.62|15.34|16.56|16.5|17.54||18.7|17.48|17.42|17.06|17.14|16.72|16.74|17.18|16.94|16.4|16.34|16.38|17.3|15.62|13.04|13.36|15.26|16.4|16.42|18.42|18.44|18.26|18.54|19.26|19.8|19.18|19.96|18.64|19.24|19.42|19.78|19.88|20.5|19.64|19.44|19.14|19.76|20|19.68|18.64|18.72|18.4||||17.64|18.76|20.7|22.8|22.9|23.3|23.5|23.65|23.45|24.8|24.25|23.3|23.3|23.05|22.4|23.35|23|22.3|23.55|23.9|23.9|24|23.6|23.65|24.35||24.5|24.9|24.85|24.65|22.85|23.4|23.4|22.3|22.2|23|23.15|23.85|22.75|22.35|21|22.1|22.6|23|23.65|23|23.4|24.1|23.95|24.6|25.65|26.6|26.35|27.7|28.15|27.1|25.75|25.35|25.6|25.5|25.15|25.5|25.6|24.75|25.2|25.4|25.7|26.2|26.6|27.6|28.3|28.45|28.2|28.1|27.55|27.05|26.75|||25.7|26.5|25.9|26.4|25.35|25.8|26.3||26.05|25.6|25.85|24.6|24.55|25.05||24.3|24.3|24.55|24.25|24.75|25.35|26|26.4
09409|41378|/equities/gold-fields-ltd|MSCI_EEM||14956|14813|15000|14980|14804|14762|15018|15123|15408|15152|15320|15566|15793||16080|15612|15500|15239|15838|15303|15401|15417|14929|14922|14503|15570|14879|15254|15329|15414|14863|14955|16100|15541|15725|15855|15396|14953|14606|15463|15107|15300|15361|15452|15622|15002|15138|15507|15871|16175|15679||15187|15023|15148|15650|14293|14700|14740|14480|15242|15605|15000|15305|19080|18522|18340|17900|18353|18284|17642|17986|17759|17875|18522|18489|17703|18776|18600|19300|19953|20395|21107|21336||21765|21344||21000|20605|21419|22046|22077|22297|||22285|22344|22400|22200|22270|21754|21755|21841|22200|22984|22805|22606|22012|22734|22776|24000|23777|22918||23682|23947|23604|23743|23700|24835|25441|23381|25276|24069|23273|21646|21800|22320|21483|19709|20983|19445|19595|19283|19158|18100|18013|17806|18444|16622|17112|17118|16886|16300|16132|15967|16334|16351|16139|15490|15800|17120|16966|16486|16953|17000|15700|15690|15883|16398|16735|16741|16399|16041|15753|15816|17068|17111|17120|17414|17427|16883|17061||16559|16520|16780|16790|16375|17048||16255|16061|15927|16041|16509|16455|17165|17568|17600|17600|18503|18830|17296|17516|16900|17149|17393|17065|17186|17105|17333|17143|16215|16183|16161|15405|14291|14153|14030|14293|14182|14368||14331|14706|14671|14500|14462|14844|13789|13966|13716|13714|13724|14017|14013|13630|13380|13045|12916|12378|12330|12626|12220|12328|11979|12075|12256||11987|12480|12296|12213|11726|11850|12646|12726|12260|12029
09410|943822|/equities/conch-venture|MSCI_EEM||16.44|16.26|16.2|16.56|16.78|16.9|16.84|16.88|16.76|16.66|16.5|16.24|15.88|15.98|15.84|15.76|15.28|14.84|15|15.1|15.24|15.52|15.7|15.64|15.48|15.8|16.06|16.26|16.14|16.48|15.94|16.44|16.28|16.52|16.24|16.74|16.46|16.5|16.92|16.78||17.1|17.3|18.18|17.5|17.24|17.16|16.96|17.04|16.62|16.08|16.34|16.74|17.06|17.38|17.7|18|18.26|17.98|18.04||19.74|20.2|20.4|20.25|19.98|19.98|19.98|20.1|20.65|20.85|20.7|20.7|20.55|20.15|19.98|20.05|20.25|20.25||20.3|20.1|20.1|20.4||20.45|20.5|20.4|20.35|20.9|21.75|21.35|21.45|22.1|||22.4|22.65|22.85|22.45|23.25|22.6|23.45||23.4|22.65|22.9|23.15|23.35|21.85|21.7|21.75|22.75|23.1|26.85|38.2|37.6|34.75|34.7|37.65|37.75|37.5|37.1|36.95|37.15|37.2|37.45|37.2|37.95|37.6|37.4|37.4|38|38.05|38|38.1|38.1|38|37.9|38|38.05|38|38.25|38|38|36.95||||37.05|36.85|36.25|37.8|37.95|37.95|37.9|37.95|38|38.05|37.8|37.9|37.8|37.85|37.9|37.9|38|37.75|38|38.1|38.1|38.1|37.75|38.3|38.25||38.35|38.45|38.3|38|37.55|37.85|38.05|38.05|37.95|37.95|38|38.1|37.9|38.15|37.85|38.45|38.5|38|38.05|37.85|37.95|38.5|38.6|38.5|38.65|38.3|38.3|38.2|38.25|38.2|38.2|38.05|37.75|37.75|37.8|37.7|37.85|38|37.8|37.85|38|38.15|37.85|38.15|38.45|38.2|38.2|38.6|38.3|38.75|39|||37.95|36.65|36.9|36.65|36.45|36.75|36.6||36.05|36|36.3|36.2|35.3|34.9||35.15|33.75|32.95|33.25|33.7|33.5|33.8|33.45
09411|32492|/equities/china-pacific-insurance|MSCI_EEM||16.4|16.38|15.82|15.54|15.78|16.24|16.18|16.34|16.3|16.5|16.72|16.68|15.92|16.32|16.2|16.22|16.06|15.76|15.88|16.5|16.76|17.08|17.06|17.26|17.16|17.14|17.06|17.46|17.26|17.5|17.28|17.62|18.22|18.34|18.34|18.66|18.64|18.64|19.22|18.8||19.18|19.14|19.34|19.2|18.78|18.88|18.64|18.62|18.06|18.16|17.86|18.22|16.96|16.98|17.56|19.22|19.22|18.82|18.5||18.2|18.26|18.36|18.08|17.98|17.84|17.54|17.44|17.48|17.5|17.02|17.12|17.2|16.84|17.02|16.68|16.76|16.68||16.74|17.36|17.62|17.7||17.56|17.28|16.84|16.86|17.6|18.5|18.56|18.6|18.72|||19.18|19.08|18.8|18.94|19.58|19.38|19.78||20.05|19.48|19.12|19.18|18.74|18.92|19.66|20.15|20.15|20.4|19.92|20.5|20.3|19.1|18.14|19.6|20.45|20.55|19.94|20.2|20.85|21.5|21.7|21.45|22|21.75|21.9|22.2|22.85|23.05|23.85|24.1|24.45|24.5|24.15|24.85|25.5|25.1|24.65|24.55|24.1|24.15||||23.65|23.35|23.55|23.8|23.9|24.75|24.95|25.2|23.65|23.35|23.15|23.2|23.3|22.7|22.4|22.3|22.1|21.25|21.15|21.2|21.05|21.15|20.95|21.3|21.3||21.6|21.3|21.1|21.35|21.35|21.4|21.75|21.65|21.7|22.85|23|23.4|23.3|23.45|22.75|22.95|23.15|22.6|22.6|23.15|23.55|24.15|24.2|24.4|24.5|24.6|24.45|25|25|24.95|24.95|24.95|23.95|23.9|24.1|23.65|23.85|23.9|24.1|24.35|24|24.85|24.8|24.95|25.15|25.65|25.8|25.05|24.95|24.65|24.9|||25|25.3|24.9|23.4|22.85|23|22.65||23.15|23.4|23|22.95|22.75|22.8||22.45|22.15|22.9|22.85|23.45|23.5|24.35|24.25
09412|103495|/equities/unimicron-tech|MSCI_EEM||156.5|154.5|154.5|154.5|163.5|163.5|160|159|162.5|163.5|158|152.5|150|154|153|150.5|146|147.5|148|155|158.5|162|179.5|170|176|177|177.5|170.5|164|163.5|156.5|153.5|149.5|148.5|153|157.5|156.5|147.5|153.5|149|146|158.5|162.5|161|167.5|160.5|159|158|169.5|157.5|166|165.5|183|201.5|200|206.5|206.5|204.5|200|203.5||203.5|205.5|215.5|213|201.5|201.5|213|204|216|217|219|222.5|219.5|214.5|215|208.5|212|216.5|211|208|218|217.5|213.5||213||216.5|199.5|202|210|220|220|210.5|206.5|205|217.5|216.5|215|213.5|231|227|230.5|||243.5|249|248.5|244|241|246|238.5|239|232|226|219.5|225.5|212.5|217.5|225|235.5|241|227|216|222|245|246|250|246.5||254|243|240.5||237.5|242|234.5|233.5|222.5|217.5|222|217.5|221.5|205.5|203||||||||200|200.5|207|201|222|215.5|222|221.5|220|218|216|208.5|209.5|217.5|221|230|237|231||231|233|239|236|239|240|227.5|222.5|218|222|225|221.5|216|220.5|224.5|218|221|216.5|219|217.5|213|223.5|228|213|207.5|210.5|198.5|197|196|195.5|192.5|198|195|196|202|195|199.5|192.5|190|195|190|187.5|196|189|190|178.5|171.5|156|150.5|143.5|142|145.5|141.5|129|126|117|116|124||130|126.5|121.5|125.5|122.5|127.5|132|131|137|138|143|142|141|||147.5|145.5|141.5|142.5|144.5|145.5
09413|13893|/equities/zijin-mining-group|MSCI_EEM||9.42|9.29|8.89|9.2|9.26|9.04|9.03|9.21|9.29|9.2|9.5|9.34|9.09|9.14|9.04|9.1|8.84|8.8|8.77|9.09|9.19|9.27|8.98|9.14|8.86|8.82|8.69|8.87|8.59|8.69|8.19|8.53|8.77|8.8|8.94|9.22|9.02|9.03|9.32|9.27||9.61|9.45|9.88|9.7|9.32|9.55|9.69|10.02|9.91|10.36|10.3|10.48|10.42|10.58|10.72|10.84|11|10.84|11||10.34|10.34|10.66|10.38|10.3|10.2|10.14|10.06|10.3|10.36|9.96|10.28|10.44|9.76|9.66|9.6|9.99|9.89||10.54|11.36|11.08|11.1||11.7|11.46|11.46|10.84|11.36|12.36|12.22|12.48|13.56|||13.88|13.7|12.68|12.68|13|12.5|12.56||12.8|12.48|12.06|12.1|12.4|12.26|12.22|12.26|11.82|11.7|11.18|11.2|11.14|10.3|9.55|10.74|11.64|11.64|11.66|11.76|12.38|12.06|12.2|11.84|11.36|11.58|11.2|11.38|11.36|11.76|11.86|11.9|11.92|11.54|11.24|11.74|11.6|11.62|10.98|10.2|10.36|10.38||||9.96|10.08|10.34|10.72|10.6|10.72|10.98|10.5|10.1|10.06|9.82|9.93|10|9.72|9.27|9.1|8.74|8.93|9.08|9.12|9.28|9.28|9.23|9.28|9.45||9.5|9.66|9.37|9.35|9.32|9.64|9.54|9.42|9.74|10.14|10.1|10.42|10.2|10.2|9.97|10.06|10|10.18|10.36|10.24|10.28|10.62|10.5|10.82|10.9|10.9|10.72|10.7|10.82|10.8|10.8|10.78|10.58|10.6|10.72|10.2|10.38|10.42|10.3|10.52|10.84|10.7|11.14|11.56|11.4|11.26|11.36|11.58|11.74|11.5|11.04|||10.26|10.3|9.63|9.46|9.23|9.4|9.03||9.62|9.55|9.83|9.76|9.96|10.12||10.2|10.2|10.64|11.14|11.74|11.84|12.4|11.94
09414|103664|/equities/tcfhc|MSCI_EEM||27.45|27.3|27|27|27.4|27.6|27.75|27.75|27.65|27.5|27.45|27.45|27.2|27.6699|27.1845|26.8447|26.5534|26.5534|26.4563|26.6505|26.6019|26.4563|26.1651|25.7282|25.7282|25.2913|25.2427|24.8544|24.9029|24.7573|24.5631|25.0485|25.0971|24.466|24.9029|25.2427|25.3398|25.3398|25.7767|25.7767|25.7282|26.068|26.4078|26.3592|26.3592|26.5534|26.1651|25.9709|26.3107|25.3398|25.9709|26.3107|26.4078|26.2136|26.1651|26.3592|26.5049|26.6505|26.5049|26.5049||26.5534|26.8447|27.3301|27.3786|27.1845|26.8932|26.6019|26.5534|26.4563|26.3592|26.068|26.5049|25.2427|24.9029|24.7573|24.6117|25.3884|25.4369|25.6311|26.6019|26.9903|27.233|27.3301||27.6699|27.3786|27.4757|27.9612|27.4757|28.0097|27.7185|28.0097|27.7185|27.7185|28.3981|28.6893|29.466|29.2719|29.7573|29.6602|29.1748|29.8544|||28.7864|28.6893|28.1068|27.9126|28.0583|27.8155|27.8155|27.767|27.1845|27.0388|27.3301|26.7476|26.5049|26.1651|25.9709|25.8738|25.9709|25.1942|25.1456|25.534|26.0194|26.068|26.1165|25.8738||25.6796|25.8252|26.2621|26.1651|26.4563|26.5534|26.6505|26.6019|26.5534|26.6505|26.9418|26.8932|26.9418|26.8932|26.2621||||||||25.6796|25.4369|25.5825|25.6796|26.0194|26.2136|26.2621|26.2136|26.4078|26.6019|26.3592|26.1651|25.534|25.1942|25|24.8058|24.6602|24.6602||24.7087|24.7573|24.6117|24.2719|24.3204|24.2719|24.2233|24.2719|24.0777|24.3689|24.1748|23.932|23.9806|24.2719|24.3689|24.466|23.9806|23.5922|23.4952|23.3495|23.2039|23.1553|23.0583|22.8641|22.8641|23.2039|23.0097|22.8155|23.0097|22.9612|23.2039|22.9612|22.767|22.8641|22.767|22.5243|22.4272|22.3301|22.1359|22.1359|22.0874|22.0874|22.1359|21.9903|21.9418|22.0874|22.1845|22.0874|21.8447|21.7476|21.7961|21.8447|21.7476|21.7476|21.6019|21.4563|21.5049|21.4078||21.3592|21.5049|21.3107|21.3107|21.3592|21.3592|21.4563|21.4078|21.5049|21.4078|21.5049|21.4563|21.1165|||21.3592|21.5534|21.5049|21.5534|21.4078|21.4078
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||24.2|24.45|23.35|23.5|23.65|23.85|23.5|24.15|23.4|23.5|24.05|23.8|23.1|23.65|23.7|23.6|23.5|23.8|24|24.85|25.1|25.95|26.05|26|25.65|25.8|25.65|25.85|25.5|25.8|25.2|26|27.15|27.3|27.8|27.75|28.1|28.15|28.2|28.3||29.05|28.65|28.85|28.65|27.9|26.45|26.55|27.25|26.7|26.35|25.4|25.85|25.25|25.1|25.75|25.8|26.25|26.7|27.4||27.35|27.3|27.95|27.2|26.6|26.05|26|25.4|26.4|27.35|25.95|27.5|26.85|26.35|26.7|26|26.15|26.65||26.9|28.55|29.5|30||28.4|26.65|25.45|25.6|25.35|26.85|26.1|26.45|25.8|||27.35|25.9|25.8|24.5|24.65|25.1|25.65||26.6|25.8|25.45|25.3|24.2|23.95|23.85|25.15|25.05|25.95|24.9|24.55|25.75|23.75|22.25|22.85|24.2|24.35|24.2|24.05|25.05|26.8|27|27.55|28.35|27.25|27.2|27.45|28.35|27.75|28.1|28.7|28.75|28.9|28.15|28.35|29.05|29.25|29.3|28.95|29.6|31.7||||31.05|30.1|31|31.35|31.9|32.3|32.7|32.6|31.55|31.05|31|31.85|32.4|33.75|32.7|33|33.7|33.3|32.5|32.05|32.65|32.95|32|31.95|32.45||31.55|32.5|32.4|32.05|31.25|32.15|32.5|32.25|33|33.5|33.05|33.15|31.4|32|31.2|30.9|30.4|29.7|29.2|28.75|29.75|29.05|29.15|29.3|29.4|30.5|29.15|29.95|30.35|29.6|29.65|29.1|27.65|27.45|27.5|27.5|27.6|27.45|27.5|28.4|29.1|29|28.15|28.7|28.85|29.25|27.1|27.4|28.15|27.55|27.95|||26.75|27.15|27.75|27.8|27.85|27.7|27.05||27.45|26.5|26.65|25.65|25.4|26.55||27.3|26.85|28.2|27.2|27.55|28|29.5|30.25
09416|103276|/equities/quanta|MSCI_EEM||79|79|78.4|78.3|79.5|79.8|79|77.8|78.4|77.8|80.9|81.3|81.5|80.5|79.7|79.1|78.3|78.5|78.7|78.4|84.6|84.4|83.4|82.5|83|83|83.7|81.1|81.1|80.7|79.7|80.3|79.2|76.8|78|76.2|77.5|75|79.5|79.2|79.3|79.8|80.1|80.9|80.8|80.4|80|79.4|80.6|78.9|81|79.8|80|79.9|79.3|80.4|80.6|80.2|80|79.6||79.1|79.9|79.6|79.1|77.2|76.7|75.7|75|75.5|74.5|75.1|75.7|75.4|76.4|82.1|82.1|83|83.6|84.9|85.6|85.5|85.2|83.6|||82.9|83|83.9|83.2|84.5|84.6|85.8|85|85.2|85.9|85.6|87.7|85.7|85.6|85.9|86|87|||86.5|88.3|89.6|91.3|91.8|91.5|91.8|92.7|91.4|92|92.5|92.4|92|91|92|92|92.6|89.1|89.6|90.9|92.9|93.6|93.2|93.8||92.9|91.9|94.3|94.8|94.7|94.3|93.2|93.4|92.4|92.6|93.8|95|95.7|94.2|93.7||||||||92.9|93|94|92.9|92.8|93.4|93.4|91.9|92.5|92.2|91.9|92.1|92.5|93|93.3|93.5|93.5|93.7||94.7|94.6|94.7|91.4|90.5|90.3|90|89.3|87.8|88.9|90.1|88.8|89.3|88.7|89.3|89|88.4|87.9|87.3|87.8|87.9|87.9|85.9|86.6|86.6|88|87|87.6|86.5|86.9|88.3|88.5|88.6|86|83|82.5|82.8|81.1|81.5|80|79.7|79.1|79.2|78.5|78|78.9|78.6|79.2|77.9|78.3|77.9|78.4|79.4|78.9|78.4|78.9|77.4|76.9||78.5|78.1|77.5|77.1|77.3|77|77.5|76.7|77.5|78.2|78.4|79.5|78.4|||77.9|76|75.9|75.7|75.2|74.9
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||14.96|15.46|15.3|15.76|16.06|16.3|16.34|16.8|16.98|17.52|17.7|17.7|17.34|17.82|18|18|17.9|17.3|17.48|18.12|18.2|19.5|19.6|19.82|19.6|20.4|20.35|20.6|20.25|20.5|20.95|21.7|21.95|21.35|22|23.4|23.75|23.05|23.45|23.9||24.2|24.9|25.2|25.15|23.35|21.65|20.5|20.55|19.66|20.45|19.82|20.35|20.45|21.7|20.7|20.05|20.85|20.35|20.25||18.86|19.06|19.28|17.58|17.22|17.04|16.96|16.8|17.78|18.2|16.8|17.46|17.44|17.06|16.4|16.04|16.18|15.36||15.56|16.42|15.8|16.84||16.86|14.76|17.48|16.14|15.92|17.34|17.34|17.9|17.18|||18.46|16.64|16.18|16.44|17.36|16.96|18.26||19.34|19.06|18.8|21.8|21.05|20.2|19.5|20.8|20.9|20.75|19.74|18.8|19.54|17.32|15.1|15.72|20.7|21.25|21.75|20.7|23.5|24.7|25.5|28.05|28.95|28.8|28.95|28.6|30.15|30.85|33.6|35.5|36|35.45|35|34.1|35.3|36.4|35.3|34.4|35|34.75||||33.3|32.9|33.35|34.8|34.25|36.75|36.6|37.5|36|36.6|35.55|36.45|35.85|37.5|34.5|34.6|33.95|34.25|34.3|35|37.1|39.75|38.65|37.8|38.85||39.35|39.4|39.7|39.35|38.95|40.85|41.15|41.55|42.8|44.15|45.2|45.65|44.65|44|44.5|48.5|51.95|45.3|46.6|49.6|49|49.3|47.8|46.85|40.9|39.7|40.45|41.5|40.75|40.8|39.5|34.5|33.7|33.55|33.35|34.35|35.8|35.9|36.65|37|37.3|36.7|37.25|38.4|38.9|39.45|39.4|40.15|40.35|37.1|37.1|||33.8|34.65|33.55|35.5|33.9|35.75|35.25||36.3|35.5|35.5|34.85|34.3|35.45||35.3|36.1|34.9|33.9|34.95|34.55|35.25|41.6
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||6.88|6.78|6.63|6.91|7.01|7.19|6.99|6.89|6.92|7|7.11|7.13|6.9|7.05|7.12|7.15|6.97|6.9|7.03|7.15|7.59|7.65|7.59|7.48|7.51|7.36|7.32|7.25|7.15|7.18|7.09|7.19|7.05|7.06|7.1|7.15|7.15|7.18|7.21|7.28||7.33|7.65|7.84|7.78|7.43|7.32|7.24|7.43|7.34|7.19|7.13|7.29|7.57|7.5|7.75|7.72|7.78|7.78|7.71||7.47|7.63|7.74|7.59|7.5|7.27|7.19|7.37|7.73|8.01|7.84|8.27|8.24|7.93|7.99|7.98|8.23|8.07||7.84|7.68|7.61|7.58||7.68|7.36|7.2|7.14|7.45|7.75|7.78|7.9|7.67|||7.75|7.72|7.78|8.12|8.5|8.29|8.42||9.04|8.62|8.52|8.48|8.5|8.46|8.34|8.45|8.28|8.25|8.11|8.03|8|7.54|7.38|7.46|7.83|7.71|7.57|7.65|7.7|7.94|8.5|8.55|8.68|8.69|8.75|8.64|8.77|9.01|9|8.54|8.7|8.67|8.55|8.77|8.67|8.85|8.7|8.41|8.41|8.72||||8.37|8.37|8.42|8.41|8.33|8.38|8.59|8.47|8.79|8.72|8.99|9.03|9.03|8.98|8.79|8.98|8.98|8.92|9|8.95|9.05|8.96|8.81|8.99|9.01||8.93|9.03|9.1|9.07|8.55|8.73|8.57|8.4|8.37|8.3|8.52|8.55|8.46|8.44|8.28|8.23|7.95|8.11|7.97|7.66|7.69|7.89|7.98|7.77|7.86|7.93|7.98|8.01|8.25|8.08|8.15|8.25|8.13|7.98|8.06|8.06|8.3|8.5|8.51|8.47|8.46|8.37|8.33|8.33|8.22|8.16|8.02|8.04|8.03|7.73|7.69|||7.53|7.63|8.81|9.25|9.25|9.64|9.19||8.37|8.58|8.54|8.59|8.23|8.18||8.02|8.12|8.44|8|8|8.2|7.91|8.24
09419|101040|/equities/china-shenhua-ss|MSCI_EEM||25.55|25.75|24.6|24.5|24|23.5|22.85|22.95|22.8|22.7|22.75|22.55|22.4|22.55|21.8|21.45|21.8|21.7|21.75|22.2|22.15|22.65|22.6|22.6|22|21.85|21.7|22.8|22.85|22.8|22.1|22.05|21.85|21.85|21.85|22.3|21.9|21.75|22.85|22.5||22.5|22.65|26.25|25.55|24.5|24.7|24.35|24.85|24.2|25|25.3|26.5|26.75|26.9|27.2|27.5|27.1|26.05|26.25||26.25|26.5|26.25|26.05|26.35|26.05|25.95|25.6|25.55|25.7|24.85|25.1|25|24.75|24.5|23.45|23.9|23.6||24.45|24.95|25.05|25.55||25.3|26.1|24|23.5|23.85|24.8|24.65|24.95|25.95|||26.3|26.15|25.35|25.3|25.7|25.15|25.1||25.5|25.9|25.1|24.75|25.55|24.4|22.3|22.6|21.75|21.95|20.85|20.75|20.6|19.6|18.54|20.1|21.3|21.5|21.75|21.7|22.3|22.75|22.75|21.8|21.8|21.5|20.6|21.65|21.85|22.45|22.5|22.45|22.1|22|21.65|21.8|22.35|21.8|20.95|21.6|20.45|20||||19.08|19.5|20.3|20.55|20.55|21.15|21.15|20.95|20.75|19.98|19.68|19.66|19.7|19.3|18.78|18.78|18.42|18.56|18.8|18.44|18.66|18.28|18.16|18.24|18.38||18.56|18.66|18.4|18.16|17.98|18.52|19.4|18.28|18|18.34|18.14|18.18|18|18.02|18.28|18.4|17.12|16.98|16.16|16.54|16.56|16.9|16.96|16.52|16.28|16.36|16.06|16.2|16.24|16.14|16.3|16.48|16.18|16.2|16.6|16.14|16.7|16.86|16.48|16.92|16.76|16.76|16.62|17.48|18.02|17.86|18.62|18.04|18.6|19.08|17.96|||18.34|18.14|17.46|18.68|18.88|18.82|18.38||18.22|17.56|18.1|16.84|16.76|17.68||17.24|17.04|17.58|18.18|18.52|18.58|19.08|18.38
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||33714|33024|33849|32820|32405|32300|32808|32540|32306|32143|32466|32448|30930||30782|30722|30460|30829|30485|30834|30600|30592|31044|30500|30358|31483|31951|31895|32632|32375|31493|31066|30995|31603|31465|31751|31294|30864|30226|30862|30626|30681|31233|31350|30942|30892|30108|30920|32193|31671|31251||32360|31600|31505|32000|32130|32393|32794|33132|32729|32792|33166|33510|33726|33398|32879|31739|31890|32197|31670|32050|32993|32704|33153|33022|31946|31772|30221|29770|30423|31720|31688|32291||33050|32841||32324|31924|33000|32938|32900|31500|||31497|31800|32062|31955|32133|31998|31977|31654|32101|31676|31802|31728|31786|30833|31000|31211|31392|31884||31667|31570|31421|29703|28934|28964|29537|28098|28125|27713|29312|30700|30947|31620|31240|31457|30416|32487|32844|33404|33413|34134|33982|33639|32981|32900|33942|33969|33665|33889|33951|34193|33500|33179|33134|32400|32399|32103|31371|31849|32789|33076|33257|33190|32350|32246|32428|33291|32866|33264|33162|33583|33647|33458|32999|32643|33159|32840|32327||31803|31897|32002|31677|31775|31893||31422|31087|31258|31515|31936|31770|31805|31567|31702|31395|31105|30498|29645|28798|31234|30592|31310|30830|30707|31240|31145|31087|31892|31907|32188|32234|32410|32316|31810|32423|32820|33300||32784|32859|33007|33110|33102|32908|32667|33073|33199|32648|32525|32556|32888|33079|33127|33001|33234|33458|32010|30800|30927|32261|31651|31117|31100||31680|32048|31838|31499|31757|31449|31600|30914|30551|30593
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||37.05|37|36.5|36.2|36.55|37.95|37.75|38|38.15|38.1|38.45|39|37.65|37.3|36.6|36.7|37.5|37|37|37|36.6|36.7|36.15|36.85|37.25|36|36.1|36.75|37.85|37.45|37|36.7|36.9|37.5|37.45|36.9|37.25|37.75|37.5|36.05|36.3|36.55|36.1|37.3|35.85|36.35|35|35.1|36.45|36.9|37.75|37.9|36.5|37.2|37.2|37|38.6|38.35|39.1|39.45|37.9|37.15|37.05|36.9|38|37.8|36.7|37|37.7|37.95|37.8|36.25|36.7|36.8|36.5|35.1|33.55|34.25|34.5||35.2|37|36.75||35|35|36.35|36|36.5|36.15|36.05|37|38.2|37.25|37.15|||36.8|36|37|37.05|36.3|37.85|38|38.15|37.9|37.85|37.9|37.95|37.5|37.7|37.95|38.9|39.05|38.85|38.65|38.1|37.95|39|37.45|38|37.5|37|37.4|39.5|39.2|39.25|38.4|39.4|39.8||38|39|39.85|39.9|38.2|38|38.5|36.5|38|37.8|36.7|36.25|35.5|35.6|36.15|35.3|36.2||35.1|34.2|35|35.2|35.05|34.4|34.7|33.8|34.35|34.85|34.15|34.3|34.9|34.85|33.55|34.4|33.1|33.5|34.35||33.5|33.9||35.5|34.6|34.5|34.55|35.35|34.95|35|35.3|35.8|35|34.25|35.5|35.6|35.15|36||36|35.7|35.8|34.7|35||37.4|36.6|37.05|37.5|36.85|35.9|35.95|36|36|36.4|36.1|36.1|35.4|35.7|36|36.3|36|34.55|34.7|33.5||33.1|33.7|35.2|35|35.85|36.35|36.2|36.2|36|36.6|36.5|36.5|35.8|35.35|35.15|33.25|33.7|33.8|32.8|32.8|32.55|32.75|33.7|33.3|32.6|33|32.6|32.5|33|32.6|33|33.85|32.9|33.5|33.6|33.45
09422|103469|/equities/largan-precisi|MSCI_EEM||1985|1945|1900|1910|1930|2060|2035|2075|2105|2070|2070|2080|2090|2115|2080|2100|2040|2065|2030|2075|2090|1985|1950|1915|1920|1925|1960|1920|1980|1990|1990|1905|1860|1835|1880|1870|1880|1710|1755|1735|1690|1725|1700|1710|1705|1660|1615|1600|1660|1620|1675|1680|1705|1730|1755|1810|1835|1785|1770|1810||1670|1655|1670|1680|1655|1620|1625|1585|1600|1600|1585|1620|1615|1590|1615|1600|1615|1620|1565|1600|1645|1660|1665||1690|1690||1655||1695|1700|1675|1640|1630|1625|1645|1630|1640|1610|1660|1685|1775|||1860|1885|1905|1865|1900|1965|1975|2000|1985|2000|2025|1970|1950|1965|2015|1985|2005|1980|1985|1980|2025|2040|2045|2050||2020|2035|2095|2085|2135|2160|2135|2120|2090|2080|2110|2080|2085|2075|2030||||||||2030|2060|2075|2080|2080|2100|2105|2080|2140|2375|2375|2470|2475|2485|2585|2610|2695|2500||2465|2405|2405|2450|2445|2460|2475|2410|2270|2235|2035|2035|2045|1990|2055|2030|2060|2065|2030|1995|2015|2000|1990|1995|2025|2050|2060|2035|2100|2100|2060|2095|2100|2105|2110|2080|2070|2060|2050|2005|2055|2070|2050|2110|2070|2070|2080|2160|2015|2025|2045|2065|2050|1990|2010|1970|2050|2050||2005|2130|2090|2070|2135|2135|2190|2170|2215|2265|2300|2370|2310|||2425|2460|2520|2530|2580|2555
09423|49990|/equities/china-longyuan|MSCI_EEM||13.04|13.58|13.36|13.84|13.98|13.84|13.46|13.42|12.5|12.08|11.98|11.64|11.46|11.58|11.66|11.9|11.82|11.68|11.8|12.34|12.56|12.82|12.74|12.92|12.56|12.52|12.98|13.4|13.28|13.86|13.66|14.42|15.16|15.08|15.14|15.58|15.54|15.5|14.98|15.34||15.16|14.84|15.4|14.98|15|14.86|14.88|15.34|15.28|14.88|15.16|15.16|15.9|15.62|15.86|15.74|15.76|15.86|16.52||16.86|16.76|16.86|16.04|15.46|15.9|15.88|15.78|15.98|15.7|15.88|15.94|15.34|14.86|15.36|14.9|14.72|14.62||14.66|15.48|15.56|15.74||15.42|15.4|15.36|15.2|15.12|15.74|15.72|16.08|16.82|||17.06|16.8|16.88|17.24|18.22|18.2|18.84||18.7|18.52|17.84|17.82|16.94|16.64|15.6|16.24|16.34|16.62|16.14|16.3|16.44|16.52|14.62|15.5|16.7|17.54|17.08|16.28|16.12|16.2|16.4|16.22|16.32|16|15.6|14.74|14.92|14.96|15.62|15.52|15.92|15.86|15.96|15.6|16.48|16.76|16.4|15.84|16.64|16.48||||15.74|15.5|15.98|16.56|15.46|16.06|16.84|17.7|17.9|17.22|17.06|16.9|16.74|16.44|16.14|16.2|15.8|16.4|16.86|18.28|19.2|18.2|18.02|18.12|18.16||18.72|18.96|17.52|17.54|17.16|18.3|18.62|17.76|17.66|17.64|17.18|17.88|16.38|15.84|16.24|17.14|16.32|16.34|16|16.4|15.76|16.2|15.9|15.18|15.44|15.7|15.74|15.92|16.16|16.08|16.44|15.94|16|17.1|16.8|17.9|18.62|17.8|17.56|17.86|18.18|18.08|18.5|18.2|18.42|16.98|17.3|17.46|17.16|16|16.38|||15.26|15|16.46|17.96|18.3|18.4|17.78||19.24|18.64|19.28|18.32|18|17.74||16.8|15.94|16.3|15.7|16.36|16.04|16.5|16.82
09424|13874|/equities/china-gas-holdings|MSCI_EEM||11|10.88|10.48|10.88|11.26|11.48|11.32|11.4|11.92|11.86|12|12|12|12|12.02|12.02|12.1|11.98|12.02|11.96|12.08|12.16|12.26|12.18|12.16|12.04|12|12|12.06|11.62|11.3|11.86|12|11.9|12.06|12.52|12.12|11.92|12.04|11.68||12.12|12.02|12.02|10.6|11.68|11.3|11.24|11.58|11.22|11.24|11.52|11.84|12.02|11.78|12|11.92|11.9|12.12|11.76||11.84|11.96|11.7|11.04|11.36|11.36|11.24|10.86|10.98|11.04|10.46|10.7|10.28|10.22|9.91|9.38|9.33|9.27||9.03|9.53|9.56|9.53||9.62|9.43|9.08|8.82|8.7|9.09|9.13|9.32|9.33|||9.64|9.53|9.48|9.5|9.98|9.75|9.92||10.36|10.26|10.04|10.26|10.06|9.89|9.97|10.38|10.38|10.38|10.22|10.06|10.38|9.11|9.01|9.87|11.5|11.76|12.02|12.3|12.04|12.02|12.28|12.5|12.66|12.36|12.6|12.8|12.8|12.56|13.16|13.34|13.5|13.66|13.64|13.8|14.06|13.76|13.62|13.24|13.22|13.22||||13.24|13.02|13.2|13.78|13.72|14.08|14.3|14.3|14.02|14.68|15.14|15.44|15.68|15.64|15.54|15.6|15.46|15.54|16.2|15.82|16.4|16.2|16.08|16.16|16.08||16.1|16|16|15.72|15.58|15.72|15.34|14.86|14.66|14.68|14.82|15.06|14.68|14.66|14.48|14.24|14.56|13.32|14.02|17.56|17.56|17.96|18.32|17.82|17.88|18.1|17.86|18.08|17.46|17.36|17.58|17.84|17.34|18.36|18.38|17.82|17.84|18.56|18.92|18.88|19.46|19.06|18.9|18.46|19.26|19.38|19.7|20.8|21|20.8|20.75|||20.95|20.65|20.95|21.35|21.05|21.25|21.25||23|22.45|21.9|21.15|21.4|22.6||21.9|21.9|22.35|22|22.4|22.2|21.7|22
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||192.5|192.5|193|193.5|194|196|200|200|201|201||199.5|202|205|203|202|202|202|202|202|||201|198|200|202|202|202|202|205|205|204||203|204|204|205|203|203|200|197.5|194.5|199|204|202|202|197|198|201|203|202|199.5|206|209|207|208|212|211|212|214||217|220|217|217|218|222|220|224|220|218|217|219|218||215|216|214|213|205|208|209||212||215|219|219|219|216|218|219|216|215|221||||223|224|226|227||234|233|236|233|235|237|232|231|231|226|230|230|232|234|235|232|235|234|231|232|226|226|232|238|236|237|229|228|227|233|230|228|238|240||237|234|237|229|226|222|219|220|223|223|221|220|222|224|221|222|223|222|221|222|222|218|220|220|222|224|219|221|221|226|228|||230|229|225|223|224|226|216|218|212|218|220|218|219|217||216|220|211||212|212|211|206|211|205|210|214|215|209|196|197.5|197|195.5|194|193|193.5|194|194|193|192|191|189.5|192|188.5|189|189.5|188|189|188.5||188|188|187|190|190.5|191.5||193|193|193.5|196|195.5|196|194.5|195.5|196|194.5|195.5|195.5||196.5|196.5|193|189|194|193.5|192.5|190|193.5|190
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||607|606|590|598|596|605|612|612|611|608|611|612|597|599|601|606|591|597|595|601|604|603|599|600|598|590|589|588|599|590|597|607|603|595|594|594|618|613|620|618|608|606|623|624|629|619|604|580|587|571|568|579|579|582|578|610|613|613|604|620||616|620|633|613|597|582|577|570|578|579|561|577|574|559|557|552|567|554|553|570|584|578|578||580|578||581|573|589|585|592|579|573|578|591|594|579|574|583|575|593|||593|598|598|586|583|583|589|587|585|582|569|580|567|575|581|582|597|575|575|594|622|636|635|639||630|616|627|629|643|635|645|634|621|631|625|626|625|609|609||||||||602|598|615|607|604|607|609|610|622|625|621|624|620|614|621|620|618|616||614|620|615|615|610|598|599|601|600|612|609|612|616|611|615|626|625|615|619|612|624|613|606|612|621|633|640|645|665|658|654|643|650|643|634|624|625|628|606|609|611|611|613|610|612|621|615|623|610|606|612|610|604|598|598|587|589|589||585|591|574|572|571|571|585|583|602|601|602|592|583|||609|608|608|603|592|577
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|||6.55|6.55|||||||||5.9||16.28||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.01|1.1|1.25|||||||||||||||||||||||||||||||||||||0.01|0.87|1.6|7.9|9|10.96|11.77|12.5|14.44|14.79|15.58|15.05|14.2|14.46|14.93|14.93|14.45|14.25|14.2|13.73|13.51|13.4|13.1|12.69|12.68|12.18|12.21|11.88|13.04|13.14|13.17|12.98|13.61|13.52|13.88|14.93|14.69|14.35|14.51|14.46|14.51||||||||15.11|15|15.065|14.925|14.92|15.095|15.585|15.195|15.28|15.17|15.775|15.925|15.47|15.77|15.205|15.6|15.74|15.68|15.45|16.02|15.345|16.165|15.735|15.58|15.55|16.325|17.005|17.565|17.78|17.84|17.94|19|18.72|18.85|19.26|19.01|18.63|18.53|18.555|18.505|18.52|18.945|18.86|18.82|18.505|17.965|17.45|17.93|17.915|17.66|17.6|17.84|17.94|18.01|17.735|17.645|17.755|17.24|17.28|16.635|16.62|16.85|16.575|16.26|16.45|16.525|16.355|15.53|15.395|15.31|15.635|15.66|15.24|14.885|14.955|14.52
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||28|28.5|28|28.25|27.25|27.25|27.25|27.75|28.25|27.75||28.25|27|27|26.5|27|27.25|27.75|27|27|||26.75|26.25|27|27|26.75|26.5|26.5|26.5|27|27||27|26.5|26.75|26.75|26.5|25.75|25|25|25|25|24.9|24.8|24.9|24.7|24.5|24.8|24.4|24.2|24.1|24.6|24.6|24.8|24.8|25|25|25|26||25.75|26.25|25.75|25.5|25.5|26|27|26.5|27|27|26.75|26.75|26.75||27|26|25|25.25|24.7|24.8|24.9||25.25||25.75|26.25|26.75|26.25|26.75|27|26.75|26.5|26.25|25.75||||25.75|25.75|25|25||25|25|25|25|25|25.5|25.5|25.5|25.25|25.25|25.5|25.75|25.5|25.25|25.25|26|25.5|25.5|25|24.6|24.5|24|24.4|24.6|24|23.8|23.7|23.7|23.8|23.2|23.1|23|23.2|23.3||23.1|22.9|22.9|23.1|23|22.4|22.6|22.3|22.7|22.7|22.5|22.4|22.5|22.4|22.5|22.1|21.8|21.9|21.6|21.9|21.9|22.3|22.3|22.4|22.6|22.6|22.7|22.6|22.4|22.7|22.4|||23|23.2|23.1|22.8|22.7|22.7|22.8|22.7|22.7|23|22.9|22.5|22.7|22.7||22.7|22.7|22.8||22.7|23|22.5|22.3|22.7|23.2|23.5|23.5|23.9|24|24.1|24.6|24.4|24.8|24.5|24.4|24.5|24.1|24|23.8|23.9|23.9|23.6|23.9|23.7|23.5|24.2|23.5|23.7|24||23.5|23.2|23.2|23|22.9|22.6||22.7|22.3|22.4|22.5|22.4|22.8|22.9|22.6|22.8|22.5|22.7|22.8||22.9|22.9|22.9|22.6|22.8|22.7|22.4|22.3|22.5|22.5
09429|103393|/equities/yang-ming-mari|MSCI_EEM||83.4|83.4|82.1|83|83.6|86.4|86.5|86.4|86|87.5|91.1|91|91.1|93.3|91.1|90.5|87.5|87|87.5|90|89.6|86.5|88.2|86.7|86.9|89.5|88.3|86.6|87.8|85.6|86|87.5|83.9|82.1|88.2|86.5|83.2|80.3|82.1|78.2|77.8|82.3|85.5|91.7|86.1|98.3|96.2|101|109.5|111.5|119.5|117|122|123.5|120.5|126|126.5|130|127|126.5||126.5|126|124.5|127|128|125.5|127|125|127|117.5|115|117.5|116.5|119|123.5|121|124|127.5|126|130.5|130|130|126.5||126|120.5||121|121.5|126.5|125|123.5|123|121|124|122|124.5|120|121.5|124|119|123.5|||126.5|124.5|124|123.5|122.5|122|128|130.5|129.5|131.5|130|133|127|130|132.5|125.5|124|125.5|118|125.5|133|125|120.5|120.5||115.5|112.5|116|113.5|119.5|116.5|112|112.5|111|110.5|112|114|112|112.5|108||||||||98.6|95.1|99.9|99|104|104|106.5|105.5|107.5|105|108|112|111.5|113.5|114.5|115|115.5|114.5||121|124.5|125|122.5|122.5|122.5|124|125.5|122|123.5|122|122.5|120|127.5|124|128.5|127|126.5|125.5|121|122|115|115.5|110|108.5|114.5|111|111|110.5|107.5|109.5|107.5|110|105|106.5|106|115|116|118|107.5|106|108.5|101.5|98|96.5|90.6|89.3|90.4|89.5|85.1|89.3|88.3|88|89|92.3|92.4|88.5|87.4||96.8|98.5|92.5|98.2|97.2|108|119.5|116.5|119|124.5|126.5|121.5|119.5|||123|118|121.5|117.5|124.5|125.5
09430|103445|/equities/taishin-fhc|MSCI_EEM||15.6|15.7|15.65|16.5317|16.627|17.5|17.45|17.45|17.3|17.1|16.85|16.9|16.45|15.9|15.9|15.8|15.6|15.65|15.75|15.8|15.7|15.7|15.55|15.55|15.6|15.6|15.35|15.15|15.2|15.2|14.9|15.3|15.3|14.85|15.5|15.9|15.7|15.75|16.1|16.05|16|16.3|16.7|16.9|16.85|16.95|16.9|16.85|17.1|16.7|16.6|16.9|16.9|16.9|16.85|17.15|17.35|17.6|17.7|18||17.5|17.55|17.95|17.7|17.25|16.95|17|17|17.05|17.05|16.8|17.25|16.85|16.8|16.7|16.7|17.35|17.5|17.85|18.4|18.9|19.4|19.3||19.4|19.15|19.1||19.15|19.35|19.3|19.6|19.4|19.55|20|20.15|20.55|20.6|20.7|20.95|20.7|21.1|||20.6|20.5|20.15|19.95|19.95|19.85|20.15|20.25|19.8|19.65|19.6|19.45|19.2|19|18.85|18.9|18.95|18.3|18.25|18.9|19.35|19.6|19.6|19.6||19.5|19.5|19.85|19.85|20.05|20.1|20.2|20.2|20.1|20.3|20.55|20.5|20.45|20.3|20.1||||||||19.65|19.7|20|20.15|20.45|20.55|20.7|20.5|20.55|20.5|19.5|19.4|19.05|18.95|18.85|18.75|18.8|18.85||18.95|18.95|18.9|18.75|18.75|18.65|18.65|18.6|18.55|18.75|18.65|18.65|18.75|18.9|18.95|19|18.85|18.9|18.7|18.55|18.6|18.65|18.6|18.2|18.35|18.7|18.6|18.6|18.7|18.95|19.3|19.25|18.7|18.55|18.45|18.45|18.3|18.3|18.2|18.25|18.2|18.15|18.15|18.25|18.25|18.45|18.4|18.55|18.6|18.5|18.5|18.5|18.6|18.65|18.2|17.9|17.95|18||17.95|18|17.85|17.85|17.8|17.75|18.1|18|18.05|18|18.05|18.05|17.9|||18.2|18.4|18.35|18.55|18.55|18.25
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||13.75|13.65|13.55|13.55|13.8|13.9|13.85|14|13.9|13.9|13.9|13.9|13.55|13.4|13.35|13.35|12.85|12.85|12.9|13.05|12.9|12.95|12.85|12.95|12.85|12.75|12.65|12.75|12.8|12.7|12.5|12.75|12.8|12.3|12.8|12.9|12.9|12.9|14.25|14.2|14.3|14.7|15.2|15.3|15.25|15.25|15.1|15.1|15.3|14.7|15.15|15.25|15.5|15.55|15.5|15.85|16|16|15.9|16.05||15.8|15.95|16.2|16.15|15.5|15.15|15.2|15.6|15.9|15.9|15.8|16.35|15.85|15.85|16|15.85|16.4|16.7|16.85|17.45|17.65|17.7|17.7||17.95||17.8|18.2|18.15|18.6|18.4|18.75|18.5|18.5|19|19.2|19.65|19.55|19.75|19.8|19.3|19.7|||19.3|19.2|19.05|18.95|18.95|18.75|19|19|18.75|18.8|19.05|18.65|17.85|17.8|17.55|17.5|17.7|17.05|16.95|17.05|17.9|18.45|18.4|18.75||18.95|18.85|19.35|19.4|19.6|19.5|19.35|19.3|19.15|19.2|19.3|19.3|19.3|19.25|19.1||||||||18.2|18.2|18.45|18.4|18.75|18.85|19.1|18.9|18.85|18.65|18.45|18.25|17.35|17.3|17.25|17.2|17.1|17.15||17.5|17.6|17.1|16.9|16.85|16.7|16.65|16.6|16.55|16.85|16.5|16.55|16.6|16.65|16.6|16.65|16.5|16.7|16.45|16.35|16.15|16.25|16.4|16.2|16.35|16.8|16.8|16.8|16.7|16.85|17.1|16.95|15.65|15.6|15.3|14.5|14.35|14.3|14.3|14.15|14.15|14.15|14.15|14.1|14.2|14.35|14.3|14.3|14.15|14.15|14.15|14.15|14.25|14.2|14.1|14|14.1|14.2||14.15|14.1|14|13.95|13.9|14|14.2|14.05|14.2|14.2|14.1|14.1|14.1|||14.25|14.5|14.35|14.3|14.1|13.9
09432|13206|/equities/industries-qat|MSCI_EEM||18.68|18.37|18|17.75|17.99|18.12|18|18.04|18|17.79|17.87|17.55|17.29|17.16|17.25|17.04|16.95|17.06|16.94|17.3|17.43|17|16.35|16.08|15.76|15.83|15.99|15.96|15.2|15.13|14.9|14.69|15.25||||15.4|15.25|15.86|15.85|16.1|15.95|16.01|16.12|15.8|15.69|14.55|15.22|15.61|15.45|15.79|16.7|17.1|17.3|17.55|17.83|18.16|18.16|18.2|18.21|17.95|17.83|18.1|18.29|17.97|17.7|17.48|17.38|17.33|17.48|17.24|17.32|17.42|17.26|17.2|17.12|17.09|17.88|17.69|17.89|18.27||||||18.81|18.7|19.23|19.69|19.96|20.2|19.98|19.97|19.78|19.94|19.8|19.43|19.23|19.75|19.9|19.6|19.2|19.25|18.92|18.89|19|19|19.34|19.67|19.74|19.8|19.78|19.48|19.39|19.38|19.25|18.69|18.45|19.02|19.35|19.7|19.7|20.1|20||19.42|18.85|18.6|18.3|17.78|17.7|17.85|17.79|17.75|17.85|17.96|17.96|17.94|18.03|17.95|18.3|18.29||16.92|16.89|16.77|16.83|16.85|16.83|16.8|16.78|16.67|16.68|16.7|16.69|16.64|16.8|16.56|16.65|16.4|16.14|16|16|16.04|15.95|16.06|16.1|15.55|15.4|15.27|15.49|15.48|15.48|15.34|15.4|15.47|15.47|15.4|15.24||15.13|15|15.35|15.18|15.15|15.05|15|15.01|14.95|14.91|14.9|14.65|14.52|14.95|14.76|15.42|15.41|15.5|15.4|15.84|15.76|15.85|15.94|15.93|15.82|15.95|15.94|15.76|15.78|15.95|15.96|15.8|15.75|15.84|16.2|15.86|15.62|15.73|16.1|15.77|16.16|16.1|15.8|15.85|15.87|15.79|15.68|15.53|15.37|15.4|15.4|15.75|15.61|15.6|15.46|15.45|15.24|15.02|14.5|14.48|14.18|13.9|13.62|13.56|13.63|13.47|13.2|13.28|13.15|13.09
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||46.58|44.59|43.37|42.18|42.03|42.82|43.18|43.52|45.56|45.78|44.17|45|44.73|45.21|47.08|45.27|40.83|37.77|38.45|38.88|40.53|42.1|43.25|43.01|43.36|43.87|45.48|44.06|43.21|41.56|39|37.66|38.03|37.69|38.43|38.5|38.08|37.24|41.41||38.54|34.68|34.55|34.46|34.33|34.22|33.15|32.54|29.05||27.73|23.14|24.51|24|25.18|26.61|27|29.43|27.79|26.83|30.39|28.7|29.5|29.1||29.9|30|32.11|34.05|37.07|36.79|35.72|34.51|35.35|32.94|33.22|27.07|25.03|26.24|25.56|28.55|35.78|37.63|39.09|39.55|39.96|39.93|42.77|41.22|45.89|43.39|42.21|45|45.12|42.8||44.41|44.65|42.45|42.89|43.51|46.65|47|48|49.68|45.47|43.98|45.51|45.19|41.32|42.31|46.91|43.82|42.65|38.43|38.73|35.35|35.81|29.06|27.77|29.78|35.5|39.02|36.71|37.23|40.5|41.86|52.53|52.55|54.7|54.06|55.25|51.22|57.55||59.33|56.68|58.75|56.96|52.5|53.65|54.06|54.27|49.83|49.45|49.81|50.74|53.32|53.59|49.67|43.42|42.01|46.59|48.14|49.86|50.58|52.2|51.97|52.54||49.78|51.64|56.3|58.74|58.56|55.08|54.04|54.15|59.6|64.4|62.85|66.92|63.28|65.44|65.9||65.84|68.49|69.23|68.2|73.31|66.26|54.9|62.69|64.5|65.51|67.78|71.02|70.48|64.04|65.37|71.44|71.23|69.25|72.41|76.94||75.83|71.9|73.65|84.15|86.01|90.68|91.01|85.96|85.17|85.2|87.82|86.69|87.18|88.49|102.73|103.87|104.33|104.42|104.4|105.19|104.95|105.21|104|100.75|99.72|99.73|101.22|99.18|102|102.19|102.11|99.53|101.7|102.35|104.19|101.74|102.99|102.5|102.75|105.39|106.97|105|112.74|119.86|120.87|118.33|119.25|124.05|128.64|126.39|124.74|134.59|137.07|137.34
09434|941316|/equities/ad-commercial|MSCI_EEM||9.25|9.23|9.2|9.23|9.21|9.45|9.45|9.89|9.45|9.25|9.23|9.16|8.97|8.93|8.83|8.85|8.6|8.83|9|9.13|9.12||9.32|9.18|9.3|9.48|9.3|8.94|8.65|8.48|8.45|8.34|8.2|8.34|||8.21|8.57|8.74|8.8|8.85|8.86|8.93|8.95|8.9|8.85|8.82|8.91|9.34|9.15|9.27|9.36|9.53|9.55|9.57|9.73|9.75|9.73|9.8|10|9.92|9.74|9.93|10|9.95|9.51|9.4|9.2|9.34|9.72|9.92|9.64|10.12|9.92||9.3|9.15|10.16|10.32|10.22|10.28|10.24||||10.18|10.28||10.42||10.28|10.14|10.2|10.16|10.32|10.4|10.4|10.54|10.64|10.74|10.68|10.6|10.46|10.34|10.22|10.5|10.48|10.42|10.58|10.5|10.5|10.38|10.42|10.62|10.74|10.88|10.68|10.36|10.14|10.52|10.94|11.14|10.76|10.84|10.74|10.5|10.76|10.9|10.98|10.76|10.3|9.77|9.59|9.65|9.51|10|10.2|10.26|9.8|9.57|9.53|9.5|9.38|9.24|9.11|9.05|9.04|8.93|8.87||8.96|8.81|8.97|8.9|8.78|8.88|8.92|8.73|8.8|8.8|8.9|8.89|8.76|8.7|8.6|8.6|8.6|8.65|8.48|8.48||8.53|8.4|8.3|8.36|8.42|8.48|8.45|8.36|8.29|8.4|8.57|8.57|8.59|8.64|8.71|8.74|8.7|8.72|8.95|8.89|||8.5|8.47|8.33|8.51|8.23|8.45|8.23|8.25|8.18|8.22|8.28|8.08|8.19|8.27|8.24|8.21|8.21|8.2|8.18|8.2|8.25|8.23||8.3|8.32|8.4|8.36|8.24||8.25|8.2|8.22|8.26|8.1|7.85|7.7|7.63|7.57|7.58|7.58|7.5|7.51|7.53|7.49|7.54|7.53|7.46|7.54|7.57|7.52|7.47|7.54|7.67|7.72|7.75|7.69|7.69|7.74
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||90.45|88|85.35|86.3|90.2|89.85|91.75|92.7|92.2|94.35|95.85|94.75|89.55|93.3|92.65|95.7|96.65|91|90.85|94|95|95.65|96.3|100.7|99.8|102.7|103.4|104.9|102.2|106.3|107.2|111|108.6|107.3|111.1|115.2|115.4|117.9|116.3|111.9||104.5|104.2|106|109.1|107.9|97.2|96.05|100|97.75|96.35|95.65|98.1|95.35|94.1|105.4|107.1|110.8|102.1|99||91.25|95|96.85|94.55|91.4|87.1|88.75|89.5|95.75|100|94.4|97|97.5|98.8|98.45|97.1|97.9|95.75||96.05|100.6|106.4|107.4||109|103.5|104.3|104.6|102.8|107|104|107.5|112.2|||118|113.6|116.1|114.5|119.3|119.7|124.8||136.6|124.2|124.5|126.2|122|121.3|121.6|130.1|124.8|112.2|110.1|113|115.7|100|83.6|93.25|101.7|106.3|97.9|102.4|103|107.1|108.5|111.3|115.7|110.8|110.9|107.8|109.3|105.3|106|107.6|109.4|104.6|101.7|90.7|89.85|95.45|96.5|100.7|113.6|114||||111.3|106.6|108.6|111.3|124|124.8|121|125.7|122.3|132|130.5|133.6|131.8|132.1|127.5|120.9|118|116|114.3|117.8|125.4|135|129.3|126.8|130.6||128.1|131|133.3|135.5|129.6|140.9|140|130.8|161.6|158.8|165.6|171.9|165.4|160|160.1|173.9|170.4|176.4|173.7|172.5|167.2|163.4|159.7|154.5|156|158.3|161.2|166.9|165.4|158.4|155.5|156.4|157|154.2|147.8|151.1|153.9|159.5|155.5|154.1|166.3|160.8|162.4|168.4|168.2|167.7|169.1|169.8|171.4|170.3|164.5|||166.3|165.8|174.7|176|176.5|176.7|179.4||182.1|177.7|180.5|180.5|177.4|178.9||180|180|178.6|170|168.1|168.9|160.9|165.1
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||18.2|18|17.35|16.83|15.67|15.38|15.98|16.18|15.93|16.19|16.42|15.06|14.34|14.03|14.29|15.05|15|14.6|13.82|13.74|14.11|14.81|14.89|14.84|15|13.96|14.4|15.05|15.71|14.94|13.97|14.13|15.07|15.06|15.1|16.71|16.87|15.97|17.76||17.95|17.95|17.76|17.76|18.01|18.82|17.48|16.47|17.14||15.88|14.89|15.61|15.27|14.41|14.5|15.33|16.46|15|14.61|14.3|14.7|12.67|13.4||11.49|11.73|11.18|11.15|11.86|12.07|12.34|12.66|12.35|12.15|12.53|11.8|11.5|11.83|11.37|12.27|13.23|14.41|14.49|14.51|14.18|13.31|13.24|12.79|12.34|12.12|11.87|12.87|13.63|13.51||14.04|14.39|13.97|14.19|15.22|14.52|15.64|15.44|16.43|14.01|12.37|13.11|12.82|12.31|12.13|13.19|13.54|13.03|12.15|14.15|12.87|14.89|9.06|9|10.04|11|14.46|13.42|13.76|14.5|17.31|18.12|20.35|19.41|19.39|19.58|19.24|19.9||20.12|20.77|20.53|20.27|19.89|21.12|22.5|21.12|19.18|19.11|20|19.67|20.52|21.84|21.79|18.93|18.53|19.14|20.48|21.07|21.74|22.86|22.71|22.03||21|21.09|22.78|22.95|21.24|20.87|18.93|17.09|17.6|19.72|20.12|20.19|17.95|19.77|19.58||19|19.35|19.35|17.31|19.36|18.31|18.68|19.13|18.73|22.11|22.45|22.15|19.92|19.65|17.96|18.48|19.84|20.01|21.24|20.98||22.18|21.3|23.15|23.81|22.77|22.31|24.24|23.12|22.61|23.34|22.26|19.79|17.92|18.03|18.37|18.95|18.67|19.66|18.22|19.65|20.35|20.8|23.95|24.98|25.06|23.2|21.89|21.76|22.02|20.89|22.09|20.6|20.52|19.4|19.15|17.8|17.88|17.85|18.62|18.26|17.66|17.48|17.62|16.53|17.32|17.6|16.68|15.64|17.08|16.25|16.99|17.44|19.02|18.98
09437|13889|/equities/picc-property---casualty|MSCI_EEM||7.76|7.75|7.68|7.78|7.82|7.76|7.62|7.71|7.46|7.6|7.68|7.59|7.54|7.63|7.75|7.83|7.76|7.65|7.65|7.85|8.06|8.22|8.2|8.2|8.2|8.27|8.21|8.29|8.28|8.22|8.11|8.28|8.36|8.23|8.21|8.29|8.33|8.28|8.47|8.36||8.16|8.24|8.24|7.94|7.76|7.83|8.24|8.3|8.27|8.27|8.3|8.4|8.13|8.02|8.04|8.16|8.2|7.88|7.85||7.67|7.49|7.62|7.77|7.87|7.75|7.72|7.82|7.86|7.8|7.7|7.64|7.65|7.51|7.5|7.47|7.64|7.69||7.75|8.01|8.21|8.1||8.06|8.04|7.71|7.68|7.84|8.16|8.23|8.37|8.37|||8.34|8.26|8.2|8.23|8.39|8.18|8.24||8.13|8.01|8.02|8.12|7.83|7.6|7.68|7.79|7.87|7.8|7.75|7.9|7.67|7.22|6.87|7.33|7.55|7.69|7.47|7.51|7.68|7.93|7.99|7.83|8.16|8.25|8.13|8.17|8.33|8.48|8.53|8.42|8.36|8.39|7.94|8.13|8.22|8.03|8.04|7.72|7.41|7.41||||7.24|7.26|7.26|7.26|7.21|7.2|7.22|7.3|7.28|7.08|7.1|7.1|7.17|7.04|7.1|7|6.99|6.8|6.75|6.65|6.47|6.37|6.38|6.44|6.43||6.4|6.38|6.27|6.26|6.21|6.35|6.5|6.57|6.81|6.82|6.85|6.87|6.87|6.94|6.78|6.82|6.95|6.74|6.67|6.8|6.81|6.93|6.85|6.99|6.98|7.01|6.99|7|6.98|6.87|6.88|6.96|6.86|6.99|7.04|6.95|7.1|7.18|7.37|7.48|7.28|7.17|7.34|7.47|7.53|7.5|7.45|7.36|7.39|7.17|7.22|||7.27|7.36|7.5|7.42|7.37|7.36|7.39||7.55|7.44|7.19|7.14|7.15|7.2||7.22|7.03|7.12|7.15|7.32|7.42|7.58|7.5
09438|103293|/equities/au-optronics|MSCI_EEM||16.15|16.1|16.15|16|16.95|16.95|15.7|16.15|15.85|15.25|15.1|15.3|14.35|14.45|14.2|13.95|13.85|13.85|13.9|13.55|13.35|13.25|13.7|14.3|14.45|14.85|14.8|14.9|14.55|14.65|14.3|14.6|14.95|14.25|14.75|15.55|15.2|14.95|14.85|14.45|15.05|16.3|16.75|16.85|16.75|16.1|15.15|16.25|16.75|16.45|17.25|17.1|17.4|17|17.2|17.75|18.05|17.8|17.85|17.75||17.7|17.6|18|17.4|17.35|16.95|17.05|16.85|17.05|17.2|17.25|18.05|17.15|17.15|17|17.1|17.1|17.4|17.3|17.95|18.05|17.65|17.7||17.15|17.1|16.3|17|17.7|18.45|18.55|18.85|18.55|18.4|19.05|19.45|19.55|19.05|19|19.7|19.5|20.1|||19.7|19.85|20|20.05|20.45|20.65|21.05|21.3|21.15|21.1|21.05|21.25|21.15|22.15|22.3|21.5|21.25|21.05|21.2|20.7|21.2|21.1|21|20.95||20.55|20.35|20.7|20.6|21.1|20.4|20.6|20.45|20.4|20.95|21.6|21.9|21.7|20.7|20.85||||||||20.15|19.6|20.3|21.1|22.35|21.75|21.85|21.9|22|22.4|22.65|22.85|22.5|21.85|22.4|22.8|22.95|22.6||22.9|22.75|22.65|22.7|22.45|22.2|22.25|22.35|22.85|23.1|23.15|22.9|21.55|22|22.2|22.2|21.9|21.9|21.1|20.85|20.5|20.5|20.1|20.65|20.55|21.05|21.15|21.05|21.85|21.85|21.5|20.1|19.6|20.3|20.3|19.9|20|20.55|21.1|20.7|19.6|19.95|19|19.2|19.2|19.15|17.6|17.25|17.15|16.85|17.2|17|17.6|17.25|17.35|17.05|16.8|17.05||17.1|17.4|17.5|17.85|16.8|17.25|17.65|18.1|17.95|18.15|17.5|16.85|16.95|||17.45|17.6|17.8|17.65|17.95|17.9
09439|103438|/equities/hua-nan-fin|MSCI_EEM||23.2|23.15|22.85|22.9|23.2|23.35|23.45|23.6|23.55|23.6|23.6|23.4|23.5493|23.1141|22.7273|22.5338|22.1954|22.2437|22.3404|22.4855|22.3404|22.2921|22.0503|21.6151|21.6151|21.4217|21.3733|20.9865|21.0348|21.0348|20.7447|21.2282|21.2766|20.6963|21.1315|21.4217|21.3733|21.3733|21.9052|21.6634|21.6634|21.8569|22.2437|22.4371|22.3888|22.3888|22.1954|22.0986|22.2921|21.5184|21.9052|22.147|22.2921|22.2921|22.0019|22.4371|22.6789|22.6789|22.4855|22.7273||22.6789|22.6789|23.0174|23.1625|22.824|22.3888|22.4371|22.147|22.0986|21.9536|21.6634|22.147|21.2766|21.1799|21.1799|21.0832|21.6151|21.6151|21.47|22.0986|22.3888|22.6306|22.6789||22.9691|22.7273|22.6789|23.0658|22.3888|22.8723|22.6306|23.1141|22.824|22.7756|23.4526|23.5977|24.2747|24.0812|24.2263|24.2747|23.7911|24.3714|||23.5977|23.5493|23.1141|22.6789|22.824|22.8723|23.0174|23.0174|22.5822|22.4855|22.5338|22.3888|22.147|21.7602|21.7602|21.6634|21.7118|21.1799|21.2282|21.3733|21.9536|22.0019|22.0986|21.8085||21.3733|21.5184|21.9052|21.9052|22.0986|22.0986|22.2437|22.147|22.0503|22.0986|22.4371|22.4371|22.3404|22.0986|21.5184||||||||21.1315|20.9865|21.1315|21.2282|21.5667|21.6634|21.8085|21.7118|21.7602|21.8569|21.6151|21.47|21.2766|20.8897|20.5996|20.5029|20.4062|20.3578||20.5029|20.5513|20.4545|20.2611|20.2611|20.2611|20.1644|20.2128|20.1161|20.3095|20.1161|20.1161|20.2611|20.3578|20.3095|20.3095|20.2128|20.1161|20.0193|19.9226|19.8743|19.9226|19.5358|19.7776|19.8743|20.1644|20.1161|20.0677|20.2128|20.2611|20.5029|20.4062|20.2611|20.2128|20.0677|19.8259|19.9226|19.7776|19.7292|19.6809|19.6325|19.7292|19.7776|19.6809|19.6809|19.7292|19.6809|19.8259|19.6809|19.6325|19.6809|19.6809|19.5841|19.6325|19.5358|19.3907|19.4391|19.4391||19.4874|19.6325|19.5358|19.4391|19.5358|19.5841|19.7292|19.6809|19.7776|19.8743|19.8743|19.7776|19.4874|||19.8259|19.8743|19.8813|19.9284|19.8342|19.74
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||500|501|489|490.5|497|514|506|503|509|495|484.5|481.5|464|475|474|475.5|448|457.5|455|462.5|454|459|459.5|446|461|478|465|449.5|430.5|436.5|435.5|422|408.5|403.5|435.5|433.5|423.5|407.5|428|430.5|436.5|453|475.5|493|519|492|497|501|521|502|530|558|576|584|577|617|625|606|608|618||626|622|624|604|557|538|547|540|567|574|575|575|574|561|556|514|533|527|528|554|569|543|519||520|516|498|531|549|579|592|580|601|600|602|623|620|612|630|654|663|666|||675|671|672|665|661|671|685|673|674|674|674|679|634|606|642|638|640|629|615|625|671|690|698|700||688|686|710|705|720|715|717|722|719|719|735|732|699|694|720||||||||771|769|781|764|785|795|800|841|860|884|872|820|838|834|845|879|885|871||888|875|872|857|846|846|806|802|802|806|821|798|795|804|813|809|806|801|812|819|802|813|815|826|808|846|852|834|844|810|808|804|796|799|786|799|795|779|758|773|755|751|771|780|760|746|750|743|749|760|761|770|770|748|763|743|734|765||782|784|739|749|736|767|795|798|830|844|853|859|845|||879|875|888|895|895|920
09441|103546|/equities/innolux|MSCI_EEM||11.9|11.9|11.9|11.85|12.35|12.45|11.35|11.85|11.65|11.4|11.35|11.3|10.85|10.85|10.65|10.7|10.5|10.5|10.6|10.6|10.3|10.45|10.65|10.85|11.05|11.2|11.25|11.2|11|10.9|10.4|10.8|11.1|10.35|11|12.25|11.9|11.8|11.75|11.4|11.6|12.1|12.7|12.6|12.8|12.3|11.9|12.5|13.25|12.9|13.35|13.4|13.7|13.6|13.55|13.9|14.2|14.05|14.1|14.2||14.2|14.25|13.95|14.15|13.95|13.9|13.8|13.6|13.6|13.45|13.65|14.25|13.1|13.35|13.45|13.7|13.4|13.8|13.65|14.15|14.35|14.2|14.2||13.65|13.95|13.1||14.65|15.3|15.45|15.55|15.4|15.35|15.65|15.9|16.05|15.4|15.45|16.1|16|16.7|||16.75|16.8|17|16.9|17|17.15|17.4|17.35|17.2|17.25|17.3|17.65|17.1|17.35|17.7|17.35|17.25|16.95|16.95|16.65|16.9|17|17|17.1||16.75|16.65|16.95|16.9|17.25|16.8|16.9|16.8|16.7|16.9|17.4|17.75|17.8|17.2|17.35||||||||16.95|16.65|17.2|17.9|18.8|18.4|18.4|18.4|18.55|18.7|18.9|18.95|19.05|18.65|19.1|19.4|19.5|19.2||19.6|19.4|19.4|19.3|19.05|19.05|19|19.2|19.6|19.3|19.15|19.15|18.5|18.75|18.95|19.05|18.85|18.95|18.2|18|17.65|17.7|17.45|17.85|17.8|18.5|18.65|18.5|18.9|18.95|18.7|17.7|17.05|17.2|17.2|17|17.1|18|18.45|18.25|17|16.85|16.55|16.55|16.7|16.25|15.35|15.1|15.25|15.05|15.45|15.6|16|15.8|16.15|15.95|15.5|15.9||16.35|16.45|16.4|16.95|16.5|16.85|17|17.25|17.05|17.55|16.5|16.3|16.5|||16.5|16.4|16.55|16.6|16.9|17.1
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||272|273.5|275|275.5|278.5|277.5|277.5|275.5|279|279.5|280.5|281|280|282|279.5|279|272|276.5|284.5|282.5|283|285|291.5|298|297.5|297.5|285|284.5|283|288|287|284.5|280|277.5|276.5|275.5|276.5|275.5|276.5|275.5|273|272.5|272.5|269.5|272|273.5|269.5|265|263|259.5|261|264.5|266|263.5|263|264|265|266.5|266.5|267.5||263|266.5|275.5|268.5|269.5|269.5|268.5|264|262|271.5|278|269.5|261.5|264|265|261|264.5|265.5|267|275|278|277.5|279||273.5|274|274.5||272|271.5|271.5|273|267|270.5|268|267|269|265|266|264|262.5|264.5|||263|263|262.5|261|259.5|262.5|264.5|260|260.5|259.5|258|261|260|261.5|260|263|267.5|265|261|261|265.5|264|264|263||261.5|260|262.5|262|262|262.5|262|265.5|265|261|264|264.5|263|265|261.5||||||||265|265.5|267.5|268.5|268.5|271.5|269|267|269|272|272|274|274|271.5|274.5|275|274|273.5||273.5|273.5|273|274|274.5|273|272|275.5|272|275|273|270|272.5|273|275.5|277|275|276.5|276.5|275|277.5|276.5|269|277.5|280|284.5|285.5|283.5|288.5|293.5|292|292|290.5|290|290|289.5|290|290.5|287|284|281.5|279|282|281.5|281|282|282|283.5|283.5|287.5|281.5|286.5|288|288|290|285.5|284|284||287|285|281.5|279|276|276|280|280|279.5|280|279.5|280|277.5|||278|277|278|278|275.5|274.5
09443|103237|/equities/yageo-corp|MSCI_EEM||332|326|324|324|327|332|327.5|329|332.5|334.5|330|326.5|319|325|325|323|317|326.5|325.5|341|342|340.5|342.5|336.5|337|333.5|336.5|322.5|326|326.5|318.5|320|318|309|304|308.5|291|280|284.5|278|282|308|325|332|341.5|328|331.5|335.5|353|342|354|368|383.5|377|384|400|405|403|407|410.5||407|405|405|399.5|393|385.5|387.5|382|390|395|398|401|397|381.5|383|378|392|392.5|398.5|408|417|408.5|406.5||404.5|405|407|399|393.5|405.5|412.5|409.5|413|405|405|406|401|393|398|413|409|423.5|||426|434|440|429.5|431.5|430.5|433|433|432|418.5|423.5|445.5|417.5|420|436|434|436|423.5|414.5|427|450.5|459.5|462.5|465||451.5|448|463.5|469.5|479.5|473|467.5|472.5|464.5|464|482|489.5|466|456.5|454||||||||459|451|463|469.5|481.5|487.5|502|501|492|498|510|501|519|515|523|535|533|491||479.5|474|478|481.5|473|476|469.5|455|448|447|451|450.5|448.5|456.5|447.5|453.5|454.5|456|465|472.5|465|465|456.5|459.5|452|465|468|463|466|463|456|448|436.5|442|429.5|429.5|430|429|419|425.5|423|422.5|410|427|434|438.5|430.5|427.5|427|421.5|419.5|426|419|410.5|417|405.5|402|414||410|415.5|403|417|409.5|418|442.5|439|453|466|469|469|463|||470.5|461.5|466|481|484|481.5
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||29.3|28.5|28.8|27.85|28.9|29.55|28.6|29.4|30.2|29.1|28.5|28.05|26.35|26.35|25.2|25.9|26|25.95|26.1|25.45|25.25|25|24.4|23.8|24|24.9|25.5|25.2|24.4|24.85|22.55|23.8|24.4|25.25|25.45|25.9|26.15|26.9|26.4|25.7|26|25.5|26.8|27.2|27.4|26.85|25.65|26.5|27.65|27.8|27.8|28.4|28.1|29.35|30.05|30|31.7|32|30.95|29.95|30|29.55|29.55|29.6|29.6|28.85|28.05|28.3|27.7|28.5|29|27.95|28.8|29.45|28.4|27.5|29.15|30.6|31.5||32.5|32.55|32||32.1|32.05|33.6|34|35.2|34.75|34.8|35|35.6|34|34.1|||34|34|34.3|34.95|34.2|34.8|34.85|35.3|34.95|35.05|35.6|35.25|36|36|36|35.35|34.95|34.7|35.45|36.55|35.6|35.4|34.05|36.85|36.7|37.2|36.9|37.8|38.2|38|37.9|39|39||37.2|38.2|39.5|39.7|39.65|38.7|38.9|37.8|37.85|37.15|38|37.85|36.8|36.05|37.1|36.65|37||35.9|34.2|34.65|34.1|34.75|35.1|34.65|34.1|35|35.95|35.7|36.2|35.8|35.6|34.45|34.5|33.85|34.9|33.75||34.7|36.7||35.65|35.05|35.5|35.25|35.3|34|34.5|34.9|34.85|35.3|35.85|36|36|35.55|35.5||35.8|35.5|34.5|34|33.2||34.5|36.2|37.1|36.9|36.65|37.1|37.15|36.5|36|36.3|36.75|37.95|37|38|38|37.8|37.5|36.65|36.25|34.95||35.1|35.65|36.1|35.95|35.85|37.5|38.15|38.15|37.9|38|37.05|36.8|35.9|35.95|36|33.85|33.4|33.4|32.65|32.75|32.65|33.5|33.05|33|33.9|33.95|33.65|32.85|33.1|32.95|33.5|33.3|32.6|33.6|33.75|34.5
09445|32497|/equities/anhui-conch-cement|MSCI_EEM||30.85|30.7|30.05|31|31.1|30.95|30.8|31.5|31.35|30.8|30.95|31.05|30.7|30.8|30.9|30.75|29.75|29.6|30.05|30.45|31.05|32.15|31.9|32|31.75|31.55|33.3|34.1|34.2|34.75|34.05|34.45|34.8|34.7|34.5|34.95|34.15|34|34.7|35||34|33.7|33.8|33.05|32.7|32.45|32.25|32.6|32.5|32.15|32.15|32.55|32.75|32.75|33.25|33.9|33.9|33.65|32.7||34.45|40.5|39.8|39.45|39.6|39.95|40.05|39.75|40.4|40.6|39.95|40.35|40.3|40.15|40.25|39.65|40.55|40.9||42|42.85|42.8|42.5||42.9|43|41.7|39.1|38.5|39.65|39.35|39.8|41.25|||42.3|41.85|42|42.15|43.05|42.3|42.6||42.3|41.15|40.3|40.25|38.9|38.7|38.05|38.25|38.8|38.55|37.9|39.95|39.9|36.45|35.35|37.75|38.65|39.15|38.75|38.85|40.35|41.25|42.3|41.6|42|41.9|41.65|42.25|44.1|44.7|44.15|44.6|44.1|44.05|43.6|43.65|45.25|45|44|43.5|42.95|41.55||||41.1|41.1|41.45|41.9|42.35|42.6|42.35|42.25|41.8|40.05|39.95|40.6|40.8|41.85|42.5|41.7|41.9|40.25|39.2|39.4|39.45|38.95|39.05|39.55|40.1||40|39.95|39.75|39.35|38.75|39.5|39.4|39|38.9|39.7|38.4|39.4|38.85|39.05|37.7|37.15|36.95|35.95|35.45|36.4|36.8|37.15|37.7|37.65|37.3|37.7|37.55|37.3|37.15|37.9|38.2|38.7|37.05|37.4|37.65|37.4|37.85|37.8|37.7|38|38.7|39.2|39.75|40.85|41.5|42.65|42|42.35|42.2|42.55|42.35|||43.5|42.9|43|43.05|41.75|42.45|43||42|42|42.9|42.15|43.8|46.65||45.5|45.45|46.75|45.9|46.55|47.6|48.65|48.6
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||17231|17477|17349|17009|16592|16865|17863|18149|18162|18072|18600|18532|18341||18402|17295|16625|17491|17635|17664|17642|16994|17196|17027|16949|16900|15373|15348|15229|15325|15028|15033|16449|16673|17626|18222|17165|17740|16768|17970|16712|17129|17022|17196|16701|16797|16639|16450|16807|16469|17169||17156|16187|16421|16685|16902|17630|17443|17803|18247|19043|18226|18800|18779|18588|18650|17708|17924|18286|17705|17658|17778|18047|18051|18736|16610|17718|16951|16877|17146|17506|18173|18982||18896|17485||17151|17600|18408|19241|19300|19090|||19455|19735|19989|20507|20599|19885|20166|21001|20710|21131|21808|22460|20620|20796|21650|23647|25317|24982||24726|24491|22638|22683|22736|24268|25182|24854|24850|24881|25437|25154|25344|25496|24827|22675|23710|22559|23109|22013|22071|21989|21377|20683|21072|20973|20223|20605|20562|20200|20200|19596|20245|19880|20296|19750|20315|21298|20427|19764|21283|21510|20876|20589|21400|21334|22055|22913|22816|21496|21596|21309|21500|21448|20850|20950|21085|21011|20722||20369|20410|20670|20285|19636|20105||19569|19900|19925|19797|20276|21355|22450|22190|21700|21750|22318|22218|21896|20732|22200|22074|22607|22781|22364|22401|21890|22367|22120|21600|21561|20903|20573|24328|24027|24800|24806|24000||22875|22769|22554|23256|23450|23215|22621|22906|22700|22700|22700|23227|22825|22727|22518|22849|20030|18069|18360|18360|17516|17932|17207|17050|16938||17689|17671|17054|17017|17618|16748|17659|17399|18289|17572
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||4.76|4.75|4.65|4.59|4.88|4.81|4.82|4.92|4.91|4.91|4.97|4.94|4.86|4.9|4.93|4.98|4.87|4.94|4.97|5.09|5.19|5.27|5.32|5.31|5.27|5.09|5.05|5.24|5.18|5.2|4.98|5.11|5.38|5.68|5.67|5.73|5.78|5.79|5.85|5.85||6.23|6.11|6.06|5.91|5.91|5.93|5.88|5.97|5.85|5.87|5.88|5.89|5.8|5.8|5.93|5.93|5.81|5.91|5.75||5.77|5.77|5.83|5.85|5.99|5.99|5.96|5.94|5.94|5.9|5.74|5.76|5.86|5.8|5.9|5.83|6|6.05||6.04|6.24|6.38|6.24||6|6.13|6.03|6.08|6.24|6.41|6.36|6.38|6.58|||6.51|6.55|6.5|6.59|6.63|6.61|6.56||6.51|6.56|6.35|6.25|6.22|6.2|6.22|6.28|6.23|6.22|6.16|6.22|6.15|5.78|5.66|5.91|6.17|6.28|6.21|6.22|6.37|6.51|6.54|6.48|6.5|6.41|6.31|6.4|6.53|6.55|6.62|6.56|6.55|6.52|6.33|6.63|6.73|6.63|6.62|6.55|6.59|6.52||||6.46|6.39|6.34|6.43|6.39|6.41|6.43|6.44|6.34|6.22|6.12|6.19|6.3|6.24|6.21|6.2|6.11|5.77|5.81|5.59|5.54|5.47|5.54|5.55|5.62||5.67|5.69|5.69|5.64|5.64|5.71|5.62|5.65|5.61|5.62|5.64|5.71|5.63|5.7|5.68|5.62|5.53|5.44|5.29|5.41|5.49|5.59|5.55|5.48|5.46|5.46|5.38|5.57|5.66|5.71|5.69|5.73|5.6|5.62|5.66|5.61|5.63|5.69|5.82|5.86|5.66|5.37|5.47|5.38|5.41|5.46|5.39|5.37|5.31|5.22|5.25|||5.14|5.28|5.31|5.22|5.17|5.28|5.31||5.38|5.38|5.17|5.08|5.1|5.23||5.28|5.26|5.52|5.63|5.68|5.61|5.83|5.84
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||99.9|99.9|100.5|100|101|100|101|101.5|101.5|101.5|101.5|101.5|102|101|101.5|101.5|102|101.5|102|101.5|101.5|101.5|102|100.5|100.5|99.1|99.1|98.2|99.1|103.5|105|105.5|104|104|103.5|103|108|109|109|109.5|109|108|110|110|109.5|110.5|109|108.5|108.5|107|106|107|107|106.5|106|106.5|107.5|108|107.5|108||107.5|107|108|108|108|108.5|107.5|107|107|108|108|107.5|106.5|106.5|106.5|106.5|107.5|107|105.5|106|105.5|105.5|107||108.5|109|108||107.5|108.5|108|108.5|106|106|105.5|106|106.5|107|106.5|106|105.5|105.5|||105.5|105|105.5|105.5|105.5|106|106.5|105|105|105.5|105|106|107|106|106|106|106.5|105.5|105|105|105.5|106|106|105.5||103.5|105|107|106|106|105|105|105|103.5|103|103|103.5|102|100.5|101||||||||99.7|100.5|100.5|100|99.9|101|100|100|101|100.5|100.5|100|99.8|99.5|99.2|99.7|99.2|100.5||100|100.5|100.5|99.9|99.8|99.5|99.2|98.8|98.4|98.9|98.6|98.1|98.1|98|98.3|98.8|98.6|98.6|98|98.3|98.8|98.3|97|98.2|98.1|98.8|98.7|99.2|99.1|100|100.5|100.5|100|99.7|99.7|99.5|99.1|98.8|98.8|99.1|98.4|98.4|98|98.4|98.1|98.2|98.1|98.4|98.4|98.4|98.4|98.4|98.1|98.3|98.6|98.3|98.8|99||98.9|99.2|99.2|99.2|98.8|98.6|98.9|99.3|99.6|99.7|99.8|99.6|98.6|||99.5|99|99.2|99|99.3|99.4
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||26.25|26.5|26.3|26.11|26.69|27.06|27.4|27.5|26.5|26.32|26.87|27|26.75|26.65|26.6|26.01|26|26.09|25.8|26.5|26.32|25.71|26.1|25.44|25.32|24.99|25|24.24|23.58|23|23.02|23|22.17||||23.52|23.35|23.71|22.9|22.62|22.25|22.34|22.2|21.97|22.25|22.08|21.91|21.03|21.25|21.25|21.89|22.19|22.16|22.31|22.5|23.12|22.41|22.34|22.4|21.81|21.92|22.51|23.15|23.59|23.91|24.25|24.65|25|24.99|24.14|24|24.86|24.25|23.89|24.45|24.5|24.9|24.56|24.57|24.55||||||24.49|24.48|24.64|24.4|25.06|25.27|25.5|25.46|24.59|24.28|24.9|25.45|25.35|26|26.15|25.21|25.3|24.44|23.88|23.84|23.84|24.2|24.22|24.5|24.58|23.85|23.5|22.94|22.91|22.64|22.7|22.79|22.65|22.75|22.8|22.82|22.6|23.09|22.28||22|22.08|22.05|21.09|20.69|20.7|20.64|20.5|20.38|20.43|20.49|20.23|20.22|20.08|20.05|20.18|20.17||20.16|20.09|20.16|19.7|19.61|19.6|19.6|19.6|19.4|19.65|19.22|19.76|19.95|20.1|20.02|20|20.25|20.02|19.5|19.4|19.38|19.3|18.99|18.89|18.3|18.2|18.1|18.33|18.31|18.3|18.23|18.23|18.23|18.28|18.18|18.24||18.2|18.12|18.25|18.1|18|17.98|17.9|18.13|17.88|17.95|17.74|17.58|17.2|17.81|17.83|18.14|18.14|18.14|18.16|18.27|18.15|18.3|18.3|18.2|18.14|18.3|18.23|18.27|18.27|18.28|18.15|18.18|18.31|18.24|18.2|18.42|18.11|18.11|18.17|18.28|18.27|18.3|18.23|18.27|18.3|18.09|18.05|18.12|18.22|18.21|18.26|18.28|18.15|18.22|18.12|18.25|18.18|18.15|18.12|18.14|17.98|17.98|17.96|18.01|18.21|18.19|18.19|18.19|18.14|18.27
09450|50547|/equities/cezp?cid=50547|MSCI_EEM||1010|1008|1010|1032|1010|1039|1060|1073|1090|1075|1090|1080|1099|1076|1040|1038|1045|1041|1016|1016|1093|1091|1133|1100|1070|1091|1102|1103|1125|1100|1051|1024|1023|1039|1020|1007|1009|||935|970|1063|1106|1091|1045|1173|1158|1180|1185|1204|1177|1195|1196|1190|1181|1189|1216|1196|1174|1154|1144|1159|1135|1121|1097|1085|1090|1090|1079|1117|1173|1128|1121|1038|1037|1030|1014|1018|1021|1010|987.5|1000||999.5|988|1001|1008|||971|985|991|986|984|||1002|1009|992.5|984|988|970.5|952.5|957|942.5|945|926|896|868|870|873|873|860.5|862||858.5|867|859.5|857.5|862|848|839|841|814.5|784.5|820|857|845|877|854.5|853|830|863.5|836.5|834|852|852|856|855|846.5|860|859.5|866|853.5|840|830|813|809.5|799.5|803|802.5|805|806|802|796.5|813|813|812.5|813|811|812.5|811.5|813.5|807|810|811|815|813.5|816.5|806.5||827|830|828.5|825||838|827.5|821|803|806|809|803|798.5|801|802.5|807|790|764|751|747.5|749.5|741.5|735|730.5|715|736.5|728|725|719|723|731||733|735|724|733|748|751|758|749|750|744|723|725|733||750.5|746.5|744|733|733|740|752|761|772|773|780|785|784|770|772|780|799|765|728.5|712.5|703||700|694|700|698|697.5|693|700.5|702|696|688|686|683.5
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||50.4|50.6|50.6|50.6|51.3|51|50.6|52.7|51.9|52|52.7|53|52.8|52.1|51.6|51.1|49.9|50.1|49.9|50.5|50.1|49.95|49.9|49.8|49.3|48.9|48.55|47.9|48.05|48|47.45|48.6|48.85|48.8|49.75|49.8|49.7|51.1|52.5|52.4|52|53.1|54.5|54.4|54.3|53.9|54|52.9|53.1|51.8|52.2|52.5|52.3|51.4|50.7|52.1|52.2|52.8|52.6|52.5||51.9|51.7|50.6|50.7|50.9|50.1|49.3|50|49.65|48.2|46.5|47.3|46.4|46.25|46.8|45.95|46.85|47.3|47|48.35|48.6|48.1|48.6|||48.75|48.15|49.4||49.7|49.25|49.55|48.9|49.1|49.55|49.75|51|50.3|50.5|50.1|49.05|51|||49.95|50.2|50.3|49.9|49.7|49.55|50|49.85|49.05|48.8|48.8|48.15|46.8|46.2|46.25|45.7|46.8|45.2|44.8|45.45|46.9|47.5|47.65|47.55||45.8|46.25|47.45|47.15|48.25|48|48.75|48.1|48.3|49.15|49.3|48.95|48.9|48.8|47.95||||||||46.25|47.15|47.65|47.55|48.45|48.5|48.5|48.45|48.6|49.65|50|48.7|48.25|48.2|47.85|47.55|47.5|47.15||47.25|47.55|47.3|47.4|47.4|47.4|47|46.85|46.8|47.35|47|46.85|47|47.1|47.05|47.7|47.8|47.5|46.8|46.95|47|46.55|46.35|45.75|45.75|47.2|47.55|46.95|47|46.75|46.7|45.6|45.9|45.6|45.2|44.9|44.7|44.95|44.55|44.6|44.15|44|44.4|44.3|44|44.4|44.9|44.9|44.6|44.4|44.8|44.95|44.55|44.45|44.45|43.7|43.9|43.8||43.5|44.2|43.3|43.1|43.5|43.3|44.4|44.05|44.45|44.8|44.6|44.55|43.6|||45.35|46|45.75|45.65|45.55|45.75
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||328|328.5|322|334|343|347|340.5|342|342.5|341|338|340|340|349.5|346.5|354.5|342|348.5|349|349|342.5|339.5|338|330.5|341|337.5|340.5|336|335|338.5|337.5|327|320.5|317|331|331|327.5|328.5|338|339|346.5|346|350|347.5|354|346|338.5|341|338|330|329.5|336|336|336|334.5|346.5|353|349|348|358||348.5|358|361|367|363.5|351|353|349|358.5|364|365|358.5|351|351.5|339.5|325.5|330|332|341|343|344.5|376|368.5||369.5|368.5|365|370.5|374|376|377|366|370.5|366.5|366.5|380|371|366|362.5|363|361|370|||374.5|369.5|362|360|359.5|362|370.5|374.5|369|363|362.5|379.5|366|367|356.5|364|362.5|356|350.5|349.5|364.5|372.5|372|371||366.5|369.5|377|375.5|389|386.5|392.5|392|381.5|379|392|390|386|390|380||||||||380.5|382|388|383|397.5|389.5|390.5|382.5|383|385.5|394|391.5|394|386.5|394.5|400|397|397||396.5|400.5|400|398|397|394.5|386.5|387|389|399|397|380.5|382|381|380.5|392|386|373.5|377.5|374|379.5|370.5|382|376|376|389.5|386|387|389|382.5|385|386.5|392|392|387.5|388.5|383|389|376.5|374|369.5|361.5|364.5|366.5|363|364.5|357.5|361|351|347.5|348|350|348|342|352|345.5|341|348.5||350.5|345|340.5|341.5|353.5|352.5|365|358|364|367.5|369.5|371.5|365|||367.5|371|366.5|372|375|394
09453|103448|/equities/sinopac-fhc|MSCI_EEM||17.45|17.4|17.1|17.25|17.25|17.3|17.25|17.35|17.25|17.15|17.2|17.2|16.9|17.5248|17.1782|16.9307|16.6337|16.6337|16.6832|16.6337|16.7327|16.4851|16.3366|16.1881|16.2376|16.0396|15.8416|15.7426|15.8416|15.6436|15.099|15.495|15.6931|15.495|15.9901|16.4356|16.1386|16.2871|16.6832|16.4356|16.4851|16.6337|16.8317|16.8812|16.9307|16.9802|16.8317|16.6832|16.7822|16.2376|16.5842|16.9307|16.9802|16.8812|16.7822|17.0297|17.2277|17.4257|17.3762|17.4257||17.5248|17.5743|17.9703|17.6238|17.5248|17.1287|17.2277|17.2277|17.3267|17.3267|16.9802|17.3267|16.8812|16.6832|16.7822|16.6337|17.1782|17.3267|17.0297|17.5743|17.8713|18.1188|18.0198||18.0693|17.9703|17.9703|18.3663|18.0693|18.4158|18.0693|18.0693|18.1683|17.9208|18.3168|18.3168|18.8614|18.6634|18.8119|18.8614|18.4653|18.9109|||18.5149|18.2178|18.1683|17.1287|17.3762|17.3267|17.5743|17.5743|17.2772|17.1782|17.1287|17.2277|16.9307|16.8317|16.8317|16.7327|16.7327|16.2376|16.2376|16.6337|16.9307|17.3267|17.2277|17.0297||16.9307|17.0297|17.2772|17.2277|17.3762|17.2277|17.2277|17.2277|17.0792|17.2277|17.1782|17.2772|17.3267|17.1782|16.8812||||||||16.2871|16.2376|16.3861|16.3366|16.5842|16.7822|16.9307|16.5347|16.5347|16.5347|16.2871|16.3861|16.1881|16.3861|16.3366|16.1386|16.0396|15.9406||15.9901|16.0891|15.8911|15.7921|15.7921|15.8416|15.6931|15.7426|15.5941|15.7426|15.5941|15.6931|15.495|15.6931|15.7921|15.5446|15.396|15.3465|15.198|15.0495|15|15|15.1485|14.8515|15|15.3465|15.3465|15.1485|15.0495|14.9505|15.0495|14.8515|14.604|14.5545|14.4059|14.2079|14.0594|14.0099|14.0594|14.0099|14.0099|14.0594|14.0099|14.0099|14.0099|14.0099|14.0594|14.0099|13.9604|13.9109|13.8614|13.8119|13.8614|13.7624|13.7129|13.6634|13.7624|13.7129||13.6634|13.7624|13.7624|13.6634|13.6139|13.5644|13.7624|13.7624|13.7129|13.8614|13.8119|13.7129|13.7129|||13.8119|13.9604|13.9109|13.9109|13.9604|13.9109
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||127500|126480|123359|119790|116049|116806|122917|122764|125934|125082|128000|130569|125624||131580|126900|124945|124625|125344|125000|127114|123918|124587|122069|118461|121100|115312|119000|122336|124083|121537|124177|131926|136009|144610|151242|143828|145221|138594|143824|137360|142500|144576|144562|142817|143318|141254|144500|146551|143601|146364||152055|139593|144278|148654|151223|158169|159961|161182|161754|168617|167176|171341|167912|167258|168810|157657|158771|160000|155045|153346|157441|161396|162300|164824|150487|161545|159377|157176|160964|171272|171944|177682||175468|168740||163542|165788|176442|188108|200918|200000|||198000|199247|203047|205518|197104|189000|188364|195943|197589|203018|200652|205786|194456|194947|200865|209266|211990|207172||210838|215470|205794|205858|205100|211303|218852|219048|237043|234974|249706|251954|252500|251632|240000|214797|214791|198901|200047|194353|196082|193312|191000|187935|193225|194856|185074|190262|185710|185500|182145|180549|182261|184240|185526|178065|187676|191500|180162|173500|179000|184460|180557|172426|177294|179240|186269|188311|181880|179908|183451|184615|186215|185807|180356|181677|182559|181201|180309||178105|178633|178606|177562|173628|178500||173000|179051|175991|179847|184970|182604|182019|178245|176175|178600|177844|170097|162166|156320|164984|165195|165112|168165|166331|167567|166174|167667|164810|162832|174078|162347|153200|155949|155211|160941|156001|152479||154340|155259|156059|160010|162321|157880|154763|159650|160000|158941|162630|161090|159321|154171|151708|150450|141297|131806|133415|133350|130364|130441|126752|129990|133073||136624|137582|133188|131036|133349|134345|142551|136550|144558|137496
09455|50024|/equities/citic-sec|MSCI_EEM||16.26|16.28|15.9|16.18|16.26|16.26|16.24|16.42|16.3|16.34|16.62|16.68|15.94|16.1|15.98|16.02|15.68|15.46|15.42|15.92|16.12|16.36|16.28|16.54|16.08|16.24|16.12|16.22|16.18|16.08|15.86|16.16|16.44|16.38|16.56|16.78|17.04|16.82|17.26|17.3||17.54|18.18|18.32|18.1|17.9|17.66|17.26|17.5|17.34|17.18|17.24|17.72|17.18|16.56|17.12|16.9|17.12|16.9|16.9||16.7|16.82|16.98|16.26|16.14|16.14|15.76|15.64|16.16|16.14|15.9|16.12|16.04|15.58|15.92|15.86|15.94|16.26||16.18|16.6|16.8|16.8||17.42|16.24|16.06|15.92|16.3|17.04|17.08|17.34|17.66|||18.46|18.06|18.14|17.7|18.3|17.92|18.32||18.5|18.34|18.08|18.32|17.26|17.5|17.56|18.02|18.24|18.12|17.74|18.36|18.16|16.94|15.98|17.22|17.8|17.74|17.58|17.66|17.8|18.76|19.12|18.84|19.04|18.94|18.86|19|19.46|19.56|19.6|19.56|19.68|19.68|19.66|19.78|20.55|20.7|20.8|20.9|21|20.9||||20.75|20.2|20.5|21|20.7831|20.6852|21.0276|20.6852|19.7561|19.4627|19.1497|19.1693|20.3429|19.9517|19.8539|19.6094|19.6094|19.4432|19.5214|20.2451|19.9517|19.9028|19.7561|19.6094|19.7072||19.5605|19.5214|19.6583|19.8539|20.0006|20.4407|20.5874|20.3918|20.3429|20.5874|20.3429|20.7342|20.1962|20.0495|19.5605|19.2084|19.1497|18.6216|18.1913|17.8392|17.9957|18.1717|18.2304|18.3478|18.3478|18.5238|18.5629|18.6412|18.7977|18.8955|19.1889|19.2671|18.5629|18.5043|18.426|18.4064|18.5238|18.6607|18.7781|19.5214|19.3845|18.8563|18.8955|19.2476|19.3258|19.2476|19.3454|19.1106|18.8172|18.3869|18.5043|||18.0544|19.3649|19.5214|19.2671|19.0911|19.2476|19.3258||19.404|19.3258|19.3258|19.3454|19.3454|19.4627||19.0911|19.1302|19.7072|19.4823|19.4823|20.1473|20.7342|20.832
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||6.59|6.44|6.37|6.53|6.7|6.65|6.65|6.92|7.05|7.02|7.01|7.07|6.95|7.05|7.04|6.88|6.76|6.59|6.7|6.84|6.9|7.03|7.01|7.16|7.21|8.32|8.29|8.59|8.67|8.32|8.01|8.2|8.11|8.04|8.33|8.49|8.49|8.41|8.45|8.62||9.02|8.89|9.1|8.79|8.54|8.33|8.3|8.53|8.57|8.46|8.55|8.43|8.01|7.96|8.16|8.05|8.38|8.3|8.27||8.03|7.88|7.94|7.53|7.47|7.52|7.47|7.26|7.38|7.25|7.03|7.23|7.23|6.99|6.92|6.9|7.01|7.02||7.03|7.57|7.34|7.4||7.51|7.34|7.16|7.06|6.99|7.4|7.3|7.53|7.33|||7.63|7.4|7.4|7.45|7.71|7.73|7.91||8.33|8.13|7.76|7.61|7.42|8.1|8.15|8.5|8.38|8.45|8.26|8.45|8.61|8.38|7.52|8.1|8.5|8.12|7.98|8.13|8.17|8.43|8.9|8.96|9.28|9.32|9.89|10.02|10.2|10.28|10.46|10.7|11.26|11.38|11.16|11.08|11.14|11.04|10.46|10.26|10.36|10.94||||10.78|10.66|10.96|11.42|11.58|11.76|11.72|11.62|10.82|10.86|11.06|11.24|11.32|11.18|11.28|11.04|10.22|10.28|10.4|10.6|10.34|10.46|10.26|10.46|10.66||10.58|10.68|10.56|10.62|10.48|10.6|10.76|10.4|10.92|10.96|10.96|11.02|10.6|10.3|9.98|9.95|9.91|9.97|10.38|10.62|10.52|11.54|11.42|11.24|11.66|12.02|12.22|12.04|11.96|11.72|11.88|11.8|11.82|11.58|11.86|12.04|12.26|12.48|12.46|12.84|12.96|12.7|12.68|13.16|13.44|13.84|13.38|13.96|13.72|12.6|12.9|||12.94|13.18|12.92|13.42|13.3|13.02|12.74||13.14|12.98|12.74|12.66|12.76|13.16||13.64|13.82|14.16|13.28|13.02|13.5|13.5|13.5
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||0.99|0.99|1|1|1.01|1.01|1|1.02|1|0.99|0.99|1|1|0.99|1.01|1|0.99|0.99|0.98|1.01|1.01|1.02|1.01|1.01|1.02|1.03|1.02|1.02|1.04|1.01|1|1.01|1|1.01|1.01|1.01|1.02|1.01|1.02|1.01||1.01|0.98|0.98|0.97|0.95|0.95|0.95|0.94|0.94|0.94|0.95|0.95|0.95|0.94|0.96|0.95|0.97|0.97|0.95||0.94|0.94|0.92|0.93|0.92|0.92|0.92|0.91|0.91|0.91|0.89|0.89|0.88|0.86|0.89|0.89|0.9|0.89||0.88|0.9|0.91|0.92||0.92|0.9|0.88|0.87|0.87|0.91|0.9|0.92|0.92|||0.91|0.91|0.91|0.9|0.92|0.91|0.91||0.89|0.88|0.88|0.89|0.87|0.87|0.86|0.89|0.88|0.9|0.88|0.89|0.84|0.79|0.76|0.82|0.84|0.86|0.84|0.84|0.85|0.88|0.92|0.91|0.92|0.91|0.91|0.92|0.94|0.95|0.96|0.97|0.98|0.98|0.97|0.97|0.99|0.98|0.97|0.97|0.96|0.96||||0.94|0.93|0.93|0.95|0.93|0.95|0.94|0.95|0.93|0.92|0.9|0.91|0.91|0.91|0.89|0.92|0.92|0.9|0.89|0.88|0.85|0.86|0.85|0.85|0.85||0.85|0.85|0.88|0.88|0.89|0.9|0.9|0.9|0.92|0.91|0.92|0.92|0.92|0.93|0.91|0.95|0.95|1|0.99|1|1.01|1.01|1.01|1.02|1.01|1.02|1.01|1.02|1.02|1.01|1.01|1.01|1.01|1.01|1.01|1.01|1.02|1.01|1.01|1.02|1.01|1.02|1.02|1.04|1.04|1.04|1.04|1.04|1.05|1.03|1.04|||1.04|1.03|1.02|1.01|1.01|1.01|1.01||1.02|1.02|1.02|1.02|1.02|1.01||1.02|1.02|1.04|1.03|1.04|1.05|1.05|1.06
09458|8582|/equities/bankcomm|MSCI_EEM||4.61|4.58|4.51|4.53|4.6|4.59|4.56|4.6|4.6|4.65|4.71|4.68|4.65|4.72|4.71|4.71|4.69|4.59|4.6|4.63|4.67|4.66|4.69|4.68|4.62|4.6|4.63|4.64|4.6|4.63|4.53|4.61|4.68|4.76|4.79|4.84|4.81|4.79|4.84|4.86||5.42|5.4|5.33|5.27|5.24|5.25|5.26|5.3|5.2|5.21|5.19|5.22|5.19|5.19|5.19|5.19|5.18|5.24|5.28||5.29|5.32|5.35|5.27|5.35|5.29|5.27|5.24|5.23|5.23|5.21|5.18|5.22|5.15|5.12|5.11|5.15|5.18||5.21|5.36|5.46|5.45||5.47|5.51|5.36|5.36|5.47|5.58|5.59|5.59|5.64|||5.66|5.63|5.61|5.67|5.62|5.61|5.64||5.71|5.68|5.62|5.49|5.52|5.45|5.45|5.34|5.37|5.39|5.28|5.4|5.35|5.13|4.99|5.21|5.22|5.17|5.09|5.14|5.13|5.31|5.35|5.28|5.32|5.36|5.28|5.34|5.48|5.46|5.55|5.51|5.49|5.48|5.38|5.52|5.55|5.53|5.44|5.4|5.36|5.29||||5.22|5.22|5.24|5.28|5.2|5.24|5.25|5.17|5.15|5.11|5.06|5.1|5.14|5.03|5.02|4.95|4.89|4.82|4.85|4.8|4.74|4.71|4.69|4.75|4.7||4.64|4.64|4.61|4.59|4.63|4.64|4.64|4.66|4.68|4.62|4.7|4.69|4.65|4.71|4.76|4.75|4.76|4.71|4.54|4.65|4.68|4.76|4.77|4.78|4.84|4.88|4.79|4.82|4.85|4.82|4.8|4.79|4.72|4.79|4.79|4.69|4.75|4.72|4.73|4.79|4.63|4.63|4.67|4.68|4.71|4.7|4.71|4.69|4.68|4.63|4.64|||4.68|4.71|4.7|4.71|4.62|4.59|4.56||4.62|4.6|4.5|4.44|4.43|4.49||4.4|4.38|4.55|4.58|4.61|4.62|4.69|4.64
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||302.74|301.92|292.7|293.54|290.01|301.56|307.25|304.08|303.07|299.97|299.94|296.49|293.51|289.36|290.12|285.8|286.4|278.85|272.51|272.13|276.4|278.49|272.54|270.55|281.72|284.78|283.4|286.66|291.37|291.02|286.09|283.49|287.22|290.23|290.57|292.61|287.61|293.97|282.83|281.5|278.87|280.09|290.1|293.68|291.65|289.85|278.85|276.92|287.87|287.85|280.05|275.83|289.91|286.2|280.52|282.58|285.14|290.37|287.96|281.12|287.36|286.49|285.49|295.46|289.73|288.55|286.27|284.66|289.82|293.8|291.47|290.17|286.8|305.32|288.36|280.91|273.88|271.96|277.91|277.22|291.06|296.29|299.01|300.15|312.44|314.03|324.52|311.52|304.97|290.11|293.74|294.63|296.53|303.33|292.78|||304.68|301.33|297.82|304.01|313.31|319.1|324.79|325.75|324.21|322.61|312.05|308.9|303.39|303.74|306.42|296.02|297.85||287.55|276.89|278.57|278.32|268.47|264.56|267.55|268.88|257.92|265.66|278.96|280.62|291.37|292.6|297.91|291.9|288.65|292.22|309.85|299.25|313.73|310.55|311.67|307.61|299.46|301.98|302.51|301.01|299.98||288.31|287.35|286.53|285.56|283.61|270.53|271.47|270.09|271.07|268.95|278.87|285.35|281.48|280.54|280.32|286.61|281.83|281.94|281.23|285.92|288.26|292.02|289.44|287.87|284.54|282.16|281.97|278.59|281.45|282.84|278.11|273.66|274.23|272.91|269.68|278.36|271.96|271.53|266.35|264.89|263.11|262.44|258.94|257.47|252.59|253.09|256.65|255.87|247.69|249.66|250.03|264.54|269.19|267.66|266.48|262.7|261.26|266.69|267.24||273.71|277.43|284.29|285.23|278.84|279.73|278.13|272.64||266.63|259.53|256.31|256.45|258.16|257.35|259.77|266.09|266.99|270.24|266.62|265.74|261.77|256.71|258.39|256.88|257.61|253.07|251.12|249.91|245.38|243.5|239.99|237.91|236.53|235.06|235.6|237.57|233.49|230.97|228.65|232.18||233.89|231.78|233.17|236.05
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||5.06|4.99|4.73|4.4|4.46|4.46|4.6|4.61|4.79|4.67|4.41|4.4|4.14|4.1|4.25|4.27|4.26|4.19|4|3.86|4.21|4.5|4.59|4.45|4.57|4.49|4.67|4.54|4.6|4.44|4.34|4.26|4.44|4.47|4.47|4.81|5.1|4.97|5.35||5.24|5.02|5.07|5.06|4.81|4.96|4.79|4.83|4.68||4.53|4.43|4.54|4.49|4.28|4.39|4.45|4.7|4.46|4.26|4.07|4.25|4.11|4.18||4.09|4.06|3.74|3.67|3.98|4.07|4.06|4.06|4.09|4.15|4.1|3.89|3.72|3.83|3.8|4.02|4.24|4.55|4.44|4.46|4.25|4.07|4.01|4.05|4.12|4.08|4.16|4.34|4.56|4.51||4.91|5.02|4.88|4.96|4.91|4.78|5.06|5.19|5.36|5|4.87|4.98|5.21|5.22|4.96|5.22|5.37|5.1|4.65|5.06|4.19|4.63|3.58|3.12|3.44|3.95|4.42|4.35|4.34|4.57|4.82|5.23|5.3|5.39|5.43|5.38|5.42|5.51||5.65|5.99|6.17|6.28|5.9|6.02|6.29|6.38|5.96|5.77|5.87|5.71|5.92|6.44|6.18|5.57|5.56|5.84|6.05|6.19|6.39|6.74|6.82|6.89||7.1|6.93|7.34|7.27|6.88|6.75|6.59|6.34|6.45|6.85|6.85|6.85|5.97|6.31|6.34||6.5|6.42|6.38|6.02|6.3|6.29|6.36|6.38|6.43|6.78|6.65|6.88|6.77|6.18|6.05|6.87|6.66|7.19|6.97|7.16||7.43|7.51|7.63|7.62|7.6|8.06|8.59|8.41|8.85|8.72|8|7.95|7.96|7.8|7.87|8.04|8.06|8.41|7.86|8.18|8.09|8.01|8.34|8.49|8.32|8.56|8.42|7.72|7.61|7.56|7.88|7.75|7.66|7.69|7.43|7.05|7.11|6.87|7.13|7.25|7.01|7.1|7.22|7.08|7.44|7.44|7.33|7.42|7.87|7.9|7.98|8.06|8.25|8.65
09461|103248|/equities/accton|MSCI_EEM||285.5|287.5|273.5|275.5|276.5|283|285.5|284.5|279.5|279|276.5|278.5|280|280|261.5|257.5|253.5|253|255|253|248|248|247|245|249.5|248|250.5|253.5|260|265|247|249|232.5|211.5|222|230|222|208|213|204|215|238.5|243.5|240.5|245.5|242.5|240|245|252|233.5|227.5|242.5|240|238|236|242|234|228.5|223.5|219.5||226|225.5|232|217.5|208|206|213|211|213.5|218.5|225|230|225.5|235.5|234.5|223.5|219|207|218.5|226|232|234|232.5||233|219.5||221|211|221.5|225.5|223|221.5|219|224|226|222|215|216.5|226|231|238.5|||230|222.5|215|207|204|203|215.5|216.5|217.5|219|216|236.5|219.5|219|229.5|234.5|235.5|228|226.5|237|253.5|267|262|267||252|254.5|265|262|273|275|272.5|274|259.5|256|271.5|274.5|264.5|260.5|258.5||||||||265|274.5|266|263.5|263.5|267.5|269|270.5|260|266|255.5|257.5|262.5|259|266|274|266.5|261||260|259.5|262|259.5|259|260|257.5|259|260.5|257.5|275.5|292.5|298|297|304|302.5|296.5|293|283.5|277|284|295|288.5|290.5|299.5|301|300|295|292|292|294|291.5|292|280.5|288|291|296|290|282.5|283|271.5|260.5|251|252|243.5|248|250|245|234|240.5|236.5|236.5|241|233|245|251.5|255.5|257.5||257.5|250.5|229|246.5|247.5|254|263|262|267.5|271.5|274.5|271|269.5|||266|268|269.5|278.5|275.5|276
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||51.37|50.63|49.23|49.38|47.69|48.4|49.42|48.16|49.32|48.58|49.18|48.6|48.3|47.83|47.63|47.45|46.3|46.46|46.79|47.93|49.8|47.88|48.32|48.84|49.21|48.07|49.24|48.49|49.08|47.82|46.96|45.94|48.24|48.36|49.25|51.14|51.24|48.76|47.86||50.11|49.81|51.45|51.87|51.59|51.5|49.54|52.85|55.32||55.45|56.2|57.65|57.21|57.73|60.11|61.1|63.3|64.89|64.08|63.44|64.4|61.99|61.78||62.76|61.18|61.05|61.05|60.46|59.06|58.21|55.88|56.97|53.93|55.06|54.7|57.04|57.71|58.38|61.41|62.59|64.93|62.76|61.87|62.27|63|62.92|62.07|64.29|66.14|68.17|71.79|72.68|73.22||72.79|74.6|73.39|73.54|73.83|73.43|72.89|74.22|78|78.17|75.9|76.84|76.43|76.26|77.66|77.11|77.57|76.55|77.07|74.31|73.08|70.47|68.42|69.53|74.07|75.3|74.87|74.83|74.28|76.6|75.23|72.91|71.83|69.39|68.79|66.05|66.25|66.9||67.59|67.27|68.63|67.33|66.31|67.17|67.2|67.82|65.62|63.67|63.21|63.18|64.03|65.16|63.89|62.57|63.97|64.61|64.64|64.82|66.26|68.01|68.4|68.55||67.8|67.97|69.21|66.01|63.86|64.35|62.55|62.63|62.58|61.41|61.71|61.23|60.88|61.06|61.31||60.2|59.36|59.24|57.42|58.38|58.36|57.1|59.32|59.54|60.46|61.12|60.31|59.82|58.77|58.18|58.69|57.4|58.5|59.56|57.71||59.3|59.23|57.99|59.68|60.02|59.43|60.57|60.79|62.46|61.73|58.21|59.82|61.8|59.4|58.93|59.11|60.18|60.51|59.99|61.79|61.31|64.38|65.59|64.14|64.35|65.7|66.11|65.12|66.21|62.99|59.5|58.89|58.98|58.6|58.31|56.2|56.24|56.52|56.79|56.14|57.17|58.2|59.25|57.95|57.14|56.75|56.45|56.88|58.51|59.14|62.34|60.77|61.48|61.87
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||29.07|29|26.91|25.29|25.98|26.84|27.08|27.89|28.48|29.35|29.29|29.01|27.52|28.1|28.5|29|29.21|29.11|28.56|26.92|27.68|28.07|28.44|27.63|28.22|28.1|29.22|29.15|28.85|28.07|26.8|26.8|27.91|27.32|27.82|30.97|32.69|31.51|33.73||34.19|33.39|33.5|33.2|35.01|34.74|33.41|31.03|31.26||28.12|27.14|29.53|28.49|27.55|30|31.4|34.12|31.07|28.51|27.74|28.64|27.74|27.99||27.51|27.34|25.27|25.01|29.1|28.95|31.09|27.16|30.39|28|29.47|25.62|26|26.55|25.85|27.74|30.07|33.65|32.21|31.62|31.42|29.63|28|26.86|27.82|29.16|29.11|32.12|35.57|34.27||36.17|37.36|35.47|34.55|33.57|35.41|38.61|41.42|44.47|41.77|39.25|42.2|42.51|39.53|38|42.71|42.63|39.42|37.02|37.14|34.56|37.1|24.37|21.02|27.36|34.43|40.7|39|39.82|41.41|42.12|44.64|45.04|44.52|43.81|44.4|43.11|42.34||42.59|42.99|44.5|46.01|41.67|42.91|45.05|46.41|38.98|38.42|41.06|40.51|43.66|47.15|43.88|37|36.53|38.64|38.38|40.46|41.9|43.99|42.57|42.64||43.61|42.59|46.29|46.23|44.74|42.9|41.85|39.07|41.02|45.38|47.16|46.9|42.8|45.06|45.37||47.09|46.82|49.04|44.21|47.17|45.33|43.23|46.67|50.16|52.69|53.835|54.25|51.52|50.11|49.25|53.53|53.48|56.04|55.65|55.55||56.35|56.06|56.1|55.02|57.71|59.48|59.98|58.92|61.76|61.29|57.35|59.03|58.34|58.3|57.32|58.61|58.67|61.2|59.4|61.51|59.6|59.68|62.21|62.62|62.69|63.86|63.08|58.9|58.04|58.27|58.59|56.69|57.77|59.8|61.07|55.62|54.64|53.5|55.19|56.61|56.66|56.35|57.71|57.12|59.68|60.03|57.25|56.63|59.28|57.82|58.97|60.94|61.66|61.67
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||131.5|128.8|127|125|126.5|129.3|127.6|128.2|125.4|120|118.3|115.9|112.8|115|117.9|116.9|118.7|117.3|112.6|113.8|119.5|119.4|117|114|115.6|121.2|121|118|117.5|121|120.7|123|119.9|122|119.8|118.8|116.3|119.5|118.7|115.5|112.1|110.5|114.3|116.5|118.1|117.8|116.5|120|123|122.8|121|123.8|121.3|124.4|124.7|126|129.8|129|128.3|129|128.5|128.1|131.9|133.4|130.1|127.3|123.2|122.7|123.5|126.8|128.9|131.8|127|126.5|126|125.2|126.7|129|129||128|129|127.8||127.0154|130|132.6|128.4|131|133|135|135|132.5|129.8|129.4|||128.5|129|130.1|132.5|130|133.4|133.4|131.2|132.5|132.7|133|132|131.6|132.5|130|130|130.4|126.1|127.8|133|129.2|129.7|124.1|127|126.9|125.4|124|130|130|131|131|132.6|129.2||130.1|134.8|135|135|134.5|135|136|135.9|138.3|134.9|138|138|135.5|136.3|136.5|139|139.7||135|134|127|124.6|127.2|127.4|129.5|129.3|127.9|130|127.2|129.5|129.7|126.8|122.5|125|123|123|123.5||120|120.7||127|125|125.5|123|123.8|122.2|123.6|127|125.3|126.5|127|127|124.5|123.5|124.9||120|120|120|119.3|118||124|127|130.4|132.1|133.5|128|125.6|128|129.7|127.2|127.4|130|130|130|132|133|129|126.4|126.6|125.2||124.1|127|129.7|130|129|128|126.4|131|131.8|133|132|128|130.3|127.2|127.2|121|116|114.5|112.5|113|112.3|110.6|113.4|113.6|113|113.3|111|110.5|110.5|112|114.8|111.9|110.7|113|113.4|114.8
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||879|880|851|842|850|883|880|882|880|860|843|845|809|805|778|780|792|795|769|780|775.5|800|780|790|789|788|774|788|796|781|775|775.5|797|813|838|839|844|839|792|800|770|782|820|829|799.5|801.5|769.5|763|774|790|785|809.5|795|830|806|820|862|852|864|861|865|856|850|858|862|838.5|835|847|830|848|845|839|870|832|808|789|828|825|845||845.5|861|849||849|851.5|860|851|860|885|869|865|877|871.5|865|||872.5|865|865|865|870|882|889|890|898|909|898|896|900|897|885|867|882|880|902.5|906|900|911|880|909|908|871|890|929|932|957|930|947|892||871|880|895|860|921|927|937|940|940|911|940|962.5|976|950|976.5|949|965||949|939|951|950|950|950|959|958|959|968|950|947|950|950|930|940|937|947|929.5||932|943||971|987|975|961.5|979|943|971|980|999|979|950|968|944.5|940|950||959.5|935|939|947.5|932||980|979.5|978|988|985|975|975|975|975|998|990|990|979|975|984|974.5|998|990|998|1005||965|992|990|1028|1021|1034|1038|1025|1008|970|991|1000|975|999|1005|966|980|1000|1000|990|975|990|987|977|960|965|976|975|983|986|994|1005|1015|988|1009|1015
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||27.44|27.65|27.26|27.3|27.31|28.41|29.03|28.39|29.66|29.61|29.61|29.37|30.02|29.74|30.26|29.92|30.58|30.64|30.96|31.72|32.14|32.27|31.19|30.76|32.24|32.54|32.91|33.06|32.93|32.73|32.62|32.5|32.41|32.56|32.27|32.85|32.9|33.45|33.3|33.14|33.38|33.01|34.92|35.12|34.63|34.75|33.5|34.01|34.38|34.34|34.5|32.99|33.45|33.15|34.29|35.05|36.17|37.09|37.33|36.74|37.89|38.91|39.68|40.28|39.96|38.99|38.97|37.05|36.81|37.12|36.36|34.9|34.49|35.67|34.6|34.25|33.5|32.55|32.83|32.66|33.55|35.11|36.86|38.35|38.04|37.88|37.65|38.02|40.44|40.27|40.82|43.07|45.47|45.54|43.68|||43.72|43.23|44.2|43.79|43.89|44.26|44.47|45.89|46.58|46.76|46.46|46.77|46.03|46.23|46.61|45.36|45.55||44.22|42.34|42.47|41.27|41.01|41.29|41.21|42.47|41.06|39.48|42|43.19|43.36|42.66|43.9|42.91|41.44|41.56|42.93|42.08|42.75|44.35|44.79|43.57|43.46|44.8|44.34|44.35|44.29||43.39|42.29|42.88|42.86|42.04|39.97|40.56|39.64|39.55|39.57|40.18|41.55|42.07|42.97|42.13|42.58|43.37|42.72|41.22|40.26|40.86|40.24|39.79|39|38.76|38.55|38.36|37.97|39.1|39.52|39.65|39.35|39.04|38.51|37.73|38.83|38.17|39.02|40.14|39.88|41.06|40.23|41.34|42.37|42.66|40.96|41.51|38.87|39.61|39.77|40.66|40.13|40.1|41.83|40.95|41.67|41.07|41.06|41.54||41.76|42.26|43.19|42.61|43.23|42.79|43.86|43.98||43.67|41.8|42.44|43.55|43.57|44.5|45.89|47.5|47.73|47.67|48.09|49.07|48.67|48|48.11|47.33|47.53|47.75|47.29|47.22|45.44|45.8|45.52|45.9|45.72|46.74|47.43|48.9|49.39|48.77|48.51|49.83||49.99|48.83|49|48.89
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||76.6|75|75.2|74.2|74.1|75|76|77.2|76.2|78.2|76.6|73.9|70.4|72|73.4|74.9|73|69.7|68.2|70.7|72|72.1|72.1|71|72.8|75.2|75.9|73.5|72.9|73|73.1|70.9|68.9|67.9|71.3|71.8|69.7|65.3|69.1|67.5|73.3|76.8|79.9|82.8|85|83.1|83|83.7|89.4|89.1|90.6|93|95.5|96.5|95.6|101.5|102|103|101.5|102.5||101|103.5|107|103.5|98.2|97.4|101|99.8|106.5|107.5|106.5|107.5|107|104.5|104|101|102|101|99.5|107.5|107.5|105.5|104||105.5|103.5|98.5||103|106|109|109|108|108|108|112|114|112.5|114|116.5|117|118|||122|124.5|124|121|120.5|122|122|125|123.5|124|124|123|115|116.5|123.5|124.5|124|122|121|123.5|127|132.5|133.5|130||125.5|125|124.5|126.5|126.5|128|129|129.5|127|124|131.5|130.5|127.5|123.5|123.5||||||||130.5|139|137.5|138|140.5|138.5|141.5|140.5|139|139|142|139.5|143|142.5|147|148.5|150.5|151.5||158|159.5|160|157.5|156|155.5|158|157|154.5|155.5|155.5|154|152|150|153.5|153.5|159|162|165|164|165|157.5|155|149.5|148|151.5|151|153.5|159.5|156|156|154.5|151|153.5|154|153|154|155.5|150.5|144.5|143.5|151.5|158|148.5|144.5|143|149|143.5|141|143.5|143|146.5|145.5|140.5|144|140.5|138|141||147|150|149|145.5|144|149|151.5|144.5|155.5|154.5|157.5|152|154|||162|157|158.5|160|162|173.5
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||11.23|11.09|10.49|10.53|10.78|9.99|9.62|9.79|9.96|10.11|9.6|9.98|9.98|9.87|9.95|9.94|9.81|9.62|9.14|8.94|9.16|9.6|9.8|9.56|9.73|9.54|9.81|9.85|10.01|9.94|9.61|9.64|10.04|9.8|9.58|10.13|10.53|10|10.17||10.18|9.89|10.15|10.16|10.66|11.11|11|10.63|10.75||10.56|10.32|10.81|10.8|9.96|10.56|10.37|10.88|10.22|10.09|9.48|9.74|9.12|9.3||9.11|8.98|8.38|7.81|8.64|8.64|8.57|8.39|8.43|8.14|8.18|7.35|7.19|7.44|6.97|7.36|7.52|8.35|8.07|7.91|7.66|7.19|7.2|6.81|6.98|7.07|7.13|7.38|7.57|7.65||7.73|7.92|7.73|8.1|8.1|8.39|9.03|9.31|9.64|9.35|9|9.21|9.58|9.21|9.3|9.46|9.42|9.34|8.77|8.87|7.81|8.48|6.43|6.04|6.56|7.18|7.97|7.67|7.48|7.72|8.3|8.58|8.46|8.67|9.05|8.89|8.67|9.84||10.14|10.43|10.26|10.29|9.68|9.76|9.93|10.05|9.38|8.85|9.06|8.73|9.05|9.51|9.31|8.19|8.12|8.48|8.82|8.76|8.86|9.29|9.14|9.22||9.29|9.1|9.55|9.34|8.89|8.92|8.29|7.8|8.01|8.37|8.4|8.43|7.5|7.8|8.24||8.46|8.44|8.37|8.03|8.3|8.47|8.8|8.85|9|9.33|9.42|9.8|10|9.15|9.16|10.05|9.56|9.77|9.66|9.84||10.31|9.65|10.15|10.04|10.03|12.23|12.58|12.89|12.91|12.45|11.66|11.6|11.38|11.02|11.25|11.52|11.46|11.92|11.16|11.45|11.68|11.88|12.46|12.46|12.78|12.5|12.42|11.45|11.47|11.32|11.7|11.24|11.18|11.3|11.02|10.47|10.44|10.47|10.92|11.14|10.99|11.36|11.93|11.96|12.03|12.73|12.29|12.23|12.86|12.82|13.17|13.49|14.11|14.62
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||73.4|70|70.45|73|71.95|70.1|71.4|71|73.05|74.9|73.8|73.3|71.8|72.65|70.4|71.85|71.35|69.7|69.8|72.2|70.95|72.25|73.3|74.35|72.55|74.2|75.1|77.85|76.85|78|77.1|76.85|76.35|75.85|77.75|83.05|81.8|82.85|82.9|83.5||86.35|84.65|90.5|88.25|81.3|80.8|80.55|81|81.6|81.25|77|79.1429|78.2857|79.7143|79.7143|77.8572|79.6429|74.2143|74.7143||68.2143|69.1786|72|72.6429|72.2143|72|70.2857|71.5715|72.7143|71.9286|71.1429|71.3215|69.1429|64.2143|63.75|63|65.9286|62.6072||61.5715|64.2143|64.1429|65.3572||68.4286|66|65.8929|58.5715|56.5|64.1072|63.7143|68.3215|71.1429|||73.7143|70.0715|69.4286|66.2143|77.9286|78.1429|78.2143||82|81|80|81.0715|77.1429|78.6429|80.1429|80.2143|78.4286|77.0715|74.0715|75.7143|76.6429|72.2857|62.9643|64.5|73.0715|75.4286|74.0715|73.5715|82.2143|86.5|90.0715|92.7858|92.3572|93.9286|91|88.5|94.5715|94.2858|93.1429|95.6429|96.6429|89.7858|87.5715|86.7143|85.2858|86|86.0715|83.2143|87.8572|90.4286||||87.4286|85.5715|87.7858|89.4286|89.5|89.3572|83.0715|81.7143|80.7143|82.5715|82.1429|83.8572|83.8572|85.4286|81.0715|82.7857|83.4286|84.6429|82.9286|85.1429|89.7143|87.6429|85.7143|87|86.1429||83.2143|84.3572|84.5715|81.8572|81.5|93.0715|96.2858|94.5|96.6429|99.5715|99.0715|99.2858|97.3572|92.5715|94.2858|102.8572|103.6429|105.2143|108.6429|104.1429|105.0715|105.7143|105.7858|104.2143|109.6429|104.3572|104.2858|104.5715|99.4286|99.1429|101.4286|101.4286|102.6429|107.7858|109.5715|106.8572|105.7143|103.1429|106.0715|102.5715|104.2143|105|111.1429|109.5715|109.4286|108.4286|105.8572|108.2143|106.8572|103.2143|99.7858|||94.2858|97.7858|98.8572|104.5715|101.5|103.3572|96.7143||98.8572|93.3572|96.8572|97.2143|99.4286|104.1429||102.0715|102.2858|105.4286|104.0715|111.5|109.3572|108.4286|113.2858
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||41.15|40.65|40.1|39.8|40.7|40.75|41.1|42.5|42.5|42.05|41.7|41.35|40.1|40.4|40.75|41.6|40.75|41.45|43.5|44.6|44.85|45.8|45.8|46.8|47.15|48.65|51.65|52.2|51.1|52.5|52.3|53.25|53.25|53.45|54.2|55.05|54.8|55.25|55.25|54.95||55.35|55.85|58|57.3|56.65|56.15|54.65|57.4|58|57.35|57.2|57.95|58.6|58.4|60|60.2|60.5|59.45|59.05||58.5|58.95|55.7|52.4|51.05|50.9|52.2|51.4|51.95|51.9|50.65|51.9|51.05|51|51.15|50.9|50.75|49||49.75|51.3|50.6|52.45||52.3|50.95|50.7|49.85|50.9|52.15|51.95|52.75|52.65|||54.1|51.9|50.95|51.2|52.6|52.85|54.05||55.45|55.4|55.4|56.05|55.3|54.75|54.65|56.85|55.9|53.65|50.1|51.3|51.65|50.5|44.35|46.3|49.1|49.25|48.05|50|50.95|51.75|54|54.25|55|54.4|54.5|54.45|56|56.4|57.6|59.2|60.25|57.65|58.3|58.1|57.2|59.05|59|58.95|60.05|60.75||||59.65|59.4|59.95|60.75|62.55|62.3|63.05|62|61.4|61.1|60.25|62.1|62.3|61|58.25|59.45|60.95|59.7|59.85|60.35|59.75|60.8|59.75|60.5|60.85||60.55|61.4|62.4|61.95|61|63|63.1|62.6|64.15|61.8|62.3|64|63.5|62.65|62.65|66.55|66.05|63.65|64.15|65|65.3|65.55|65.85|66.15|65.75|69.2|68.2|68.95|68.55|66.85|66.35|67|67.7|68.95|68.4|68.5|69.2|68.15|69.75|70|70.35|70|71.2|72.1|72.05|71.9|70.65|70.5|69.5|68.35|69.4|||63.75|62.6|60.85|61.4|60.05|61.65|62.45||62.7|61.8|61.65|60.45|62|59.9||61.85|59.95|62.05|60.5|62.2|63.8|65.5|65.6
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||39.8|40.3|39.91|39.74|39.9|40.77|38.81|38.7|37.49|37.99|38.11|38.6|38.9|38.39|38.9|38.92|38|37.7|37.21|37.99|38.37|37.9|37.43|37.45|36.9|37|37.7|37|36.9|36|36||||||35.6|34.8|34.59|34.75|36.45||37.28|37.38|37.39|37.7|37.26|38.4|38.85|38.5|38.5|39|39.7|39.8|39.8|39.8|40.69|40.69|39.95|39.7|39.71|40|41|41.2|40.84|40.83|41.62|41.4|42.25|42.25|41.78|42.1|40.91|40.3|40.9|41.5|42.1|42.76|43.21|43.12|45||||||44.8|43.02|43|||42|41.86|43.6|44.82|44.63|43.8|43.51|44|43.16|44.21|45.15|46.3|46.52|47.94|48.08|46.19|46.2|47.4|47.18|48|49.07|49.5|49.5|48|44.9|43.2|42.55|41.6|41.7|42|41|41|40.7|42.8|46.1|47.5|47|47.7|47.81|48.4|47|49.71|50|51.43|50.6|51|51.5|51.5|50.29|50.61|50.97|50.9|50.8|51|51.95|51.6|51.87|51.9|51.34|51.87||51.85|52|52.7|52.9|52.5|52|53|53.2|53|53.7|53.63|52.85|52.8|52.66||52.85|52.8|52.95|53.29|52.99|52.85|52.9|52.75|52.5|51.6|50.85|50.5|50.5|50.84|51.2|52|52.5|52.8|52.9|51.49|51.9|52|51.27|51.2|50.94|51.51|51.4|50.9|51.12|51.51|51.87|52.2|52.53|52.01|51.98|53|53|52.74|53.48|52.88|53|53.75|52.35|52.79|53.5|54|53.35|52.39|51.25|51.01|50|48.52|48.4|47.43||47.25|47.5|48|47.12|46|45.3|44.8|44.5|43.81||43|42|42.4|41.8|42.66|42.24|42.78|43.01|43.04|43.39|43.35|43.4|43.99|44.3|44.3|45.26|45.8|45.97|45.8
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||167.5|168|168|161|157.5|157.5|155|155|156|154.5||158|156.5|155.5|154|151|154.5|161.5|159|159.5|||162.5|161.5|158.5|160|158.5|160.5|160|158|154|156.5||160|161.5|159|156.5|155.5|163|159|159|159.5|163.5|162.5|156.5|153.5|154|158|163|158.5|162.5|166|169|173.5|173|173|174|170|169|168.5||166.5|167.5|169.5|165.5|165.5|160|155.5|155.5|157|156.5|155.5|158.5|157.5||151.5|149.5|153|151.5|154.5|154.5|154.5||148.5||151|148.5|148|144.5|144.5|146|148|148.5|152|150||||143.5|146|143|146||146|145.5|146|144|148|150.5|151|151.5|154|152|150.5|146|145|143.5|147|145.5|148|149.5|146.5|146|152.5|153.5|150.5|150.5|149.5|137.5|136.5|132.5|132.5|128|129.5|127|130|131.5||133|133.5|131|131.5|133.5|134|131|130.5|129|127|128.5|129.5|128|127|127.5|125|124|127|128|127.5|126.5|122.5|123.5|123.5|123.5|123.5|122.5|124|119.5|120.5|119.5|||118|118.5|119|118|117.5|118|117|117.5|116.5|120|119.5|118.5|120|119.5||118.5|118|117.5||117.5|118|118|113.5|113.5|116.5|118|119|118|117.5|119|118.5|119|118.5|118.5|117.5|119.5|120.5|119.5|119|117.5|118|117.5|118.5|116.5|117.5|118.5|121.5|124|122.5||125.5|123.5|123|124.5|124|123.5||123|123.5|121.5|120.5|122|120.5|119.5|117.5|117.5|119|119|117||113|112.5|112.5|111.5|113|113|112.5|112.5|108|106.5
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||720|732|730|719.5|736.5|770|770|775|770|750|733|720|707|708|715|697|692.5|668.5|660|639|620|620|600|600|600|608|604|610|610|599.5|575.5|605|604|620|644|643|654|650|620|610|625|600|628|629.5|626|625|601|629|630|642|640|638.5|630|642|642|655|671|694|678.5|661.5|695|700|700|697|701|679.5|660.5|660.5|660|680|680.5|680|678|675|653|651|693|704|740||730|747|730||738|737.5|732|732|758|779|756|780|778|769|767|||768|769|778|778|770|800|815|808|818|824|813|786|806|817.5|819|791|777|777|788|808|815|789|759.5|800.5|830|815|800.5|838|848|848|859.5|859|850||849|860|860|860|860|860|860|860|852|845|867|890|878|870|872|870|878||870|852|852|868|873|862|868|845|850|866|853|856|870|860|833|860|828.5|848|843.5||833|831||871|873|879.5|871|877|853|881|888|881.5|865|855.5|875|849|869|876||828|832|824|828|808||836|874|884|893.5|897.5|880|880|880|903|890|881|880|883|884|899|900|890|870|870|860||863|850|879|870|846|869|873|865|854|860|859|853|828|820|820|801|810|820|821|828|817.5|817|809|792|815|817|802|801.5|801|800|811.5|809|803|810.5|814|814
09474|13191|/equities/masraf-al-raya|MSCI_EEM||4.588|4.613|4.608|4.592|4.7|4.77|4.81|4.793|4.71|4.677|4.703|4.65|4.59|4.601|4.62|4.539|4.57|4.56|4.57|4.64|4.573|4.4|4.36|4.2|4.01|3.999|3.957|3.98|3.93|3.935|3.904|3.87|3.989||||3.99|4.02|4.08|4.099|4.102|4.13|4.146|4.155|4.146|4.188|4.021|4.051|4.25|4.23|4.431|4.601|4.618|4.716|4.69|4.707|4.82|4.79|4.698|4.699|4.6|4.574|4.633|4.7|4.78|4.804|4.799|4.78|4.835|4.86|4.731|4.65|4.718|4.685|4.671|4.887|5.29|5.44|5.5|5.6|5.55||||||5.39|5.688|5.724|5.69|5.78|5.748|5.719|5.599|5.5|5.56|5.674|5.71|5.7|5.815|5.807|5.549|5.44|5.28|5.2|5.16|5.17|5.141|5.199|5.194|5.132|5.14|5.13|5.15|5.128|5.122|5.165|5.06|5.06|5.1|5.087|5.089|5.08|5.107|5.124||5.12|5.125|5.1|5|4.9|4.871|4.97|4.969|4.979|4.921|4.955|4.96|4.96|4.999|4.951|5.03|4.999||4.97|4.982|5.016|5.015|4.955|4.915|4.937|5.029|5.05|5.089|5.093|5.094|5.08|5.16|5.188|5.049|5.058|5|4.999|5|4.999|4.99|4.976|4.939|4.86|4.859|4.84|4.64|4.84|4.851|4.86|4.84|4.87|4.878|4.87|4.896||4.94|4.845|4.87|4.82|4.814|4.85|4.87|4.868|4.855|4.845|4.842|4.99|4.85|4.7|4.68|4.8|4.75|4.73|4.803|4.86|4.89|4.862|4.886|4.885|4.902|4.959|4.947|4.957|4.966|4.98|4.985|4.925|4.817|4.75|4.7|4.775|4.72|4.68|4.77|4.8|4.824|4.766|4.65|4.65|4.571|4.58|4.554|4.56|4.572|4.57|4.578|4.591|4.519|4.498|4.466|4.479|4.46|4.445|4.442|4.455|4.446|4.449|4.45|4.45|4.466|4.442|4.47|4.475|4.482|4.476
09475|13887|/equities/china-cosco-holdings|MSCI_EEM||11.48|11.64|11.24|11.54|11.68|11.6|11.18|11.38|11.26|11.28|11.76|11.8|11.6|11.66|11.68|11.32|11.02|11|10.88|11.44|11.74|11.6|11.58|11.5|11.4|12.1|11.76|12.02|12.06|11.76|11.28|11.52|11.46|11.26|11.54|11.58|11.42|10.86|11.06|10.94||10.96|11.26|11.64|11.3|10.88|10.8|11.18|11.72|12.54|12.46|12.62|13.16|12.5|12.74|13.04|13.22|14.32|14.44|13.9||13.98|14.06|13.9|13.68|13.7|13.54|13.46|13.38|13.6|13.1|12.38|12.64|12.46|12.08|12.18|11.72|12.26|12.42||12.38|12.88|12.88|12.9||12.46|12.38|12.3|11.66|11.62|12.64|12.62|13.02|13.06|||12.96|12.78|12.68|12.52|12.94|12.92|13.58||14.72|15|13.66|14|14.14|13.72|14.04|14.82|15.06|15.34|14.88|15.02|14.58|14.04|12.42|13.74|15.1|14.72|14.76|15|16.38|17.12|17.1|15.92|15.96|15.7|14.72|14.78|14.9|14.7|15.38|15.54|15.46|15.16|14.92|15.04|15.58|15.12|15.04|15.14|14.2|14.16||||14.02|13.76|13.98|13.8|13.62|14|14.18|14.82|15.08|15.4|15.26|15.92|15.54|15.16|14.82|14.86|14.92|15.04|15.4|16|16.08|15.12|15.08|15.06|15.38||14.82|15.08|14.3|15|14.84|14.68|14.8|14.42|14.12|14.9|15.2|14.86|14.82|14.34|13.98|13.58|13.28|13.12|13.34|12.88|11.68|12.1|11.66|11.7|11.82|11.46|11.52|11.68|11.66|11.1|11.44|11.58|11.46|11.52|11.52|11.36|12.08|11.86|11.38|11.3|12.08|11.58|11.7|11.82|11.86|11.32|11.24|11|11.36|10.58|9.89|||10.98|11.16|11.44|11.4|11.18|11.3|10.96||11.94|11.7|12.08|12.08|14.1|13.92||13.6|13.58|14.16|13.9|14.3|14.82|15.64|15.58
09476|50000|/equities/china-res-gas|MSCI_EEM||30.7|30.5|30|30.1|29.95|32.45|32.3|32.8|33.55|33.45|33.25|33|32.45|33.25|33.45|33.3|32.75|32.7|32.9|33.2|32.95|34|33.75|33.9|33.4|33.3|34.1|34.25|34.85|35.1|35.25|36.5|37.4|38|37.55|38|37.45|36.6|37.4|36.7||36.55|35.95|37.55|36.4|35.8|35|34.5|35.4|35|34.05|34.55|34.6|35.15|35.5|35.25|34.65|34.5|35.15|34.25||33.4|33.6|32.85|32.6|32.6|32.7|32.15|31.15|33.3|32.5|32|32|30.35|30|29.55|28.8|28.65|28.9||28.85|29.6|29.9|30.05||29.85|29.5|29.9|29.3|29.3|30.4|30.65|31.45|31.7|||33.05|33.8|32.9|33.15|33.75|32.75|32.95||33.55|33.6|33.25|33.85|32.85|32.2|31.4|32.15|31.65|31.65|30.95|28.2|29.2|28.7|26.25|27.3|28.85|29.7|28.5|30|30.6|31.8|32.75|34.45|34.6|35.85|37.05|36.85|36.4|37.5|39.9|40.15|40.05|39.7|39.5|39.05|39.7|40.1|40.05|39.55|39.65|39.1||||39|38.4|38.85|39.35|39.85|40.3|41.1|39.95|40.3|41.5|41.85|42.05|43.1|43.1|42.7|43.9|43.4|43.75|45|43.8|44.1|44.05|44.15|44.4|44.35||44|43.15|43.4|42.8|42.65|42.95|42.5|42.35|42.45|42.2|41.55|41.4|40.45|40.15|38.6|41.4|41.35|40.65|40.35|41.65|41.65|42.1|42.5|41.5|41.25|39.85|40|40.55|39.15|37.5|37.25|37.45|38.45|39.65|39.55|39.25|40.1|40.15|40.1|41.15|41.8|40.9|41.45|40.8|41.3|40.5|40.25|40.1|39.25|39.5|38.95|||39.5|39.8|38.5|38.55|38.2|38.65|37.85||40.9|39.85|40.25|40.9|41.7|47.05||48.8|46.85|47.05|46.9|47.15|45.9|46.05|47
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||77.15|73.7|72.9|74.1|75.45|76.4|77.05|75.6|75.15|76.65|77.5|77.2|75.45|78.15|76.45|76.7|78.35|77.35|78.35|79.9|76.65|80|78.4|77.45|77.2|75.15|74.55|74.55|73.9|75.1|75.05|75.3|75.3|74.2|75.5|75.95|75.45|75|77.3|78.1||81.6|79.5|78.05|75.45|72.8|71.05|70|70.75|70|67.65|67.05|68.5|68.25|67.7|69.95|69.15|71.4|70|70.65||67.55|67.4|67.8|65.05|60.7|60.15|59.25|59.6|61.3|61.5|60.1|61|60.05|60.1|60.4|60.1|60.75|59.55||58.7|63.1|64.05|66||64.45|61.75|62.45|60.5|58.4|62|63.05|63.05|61.65|||63.7|60|59.6|56.8|59.7|59.5|60.1||61.85|62.7|62.3|62.5|60|59.2|59.55|61.65|65.85|64.55|63|64.8|65.95|61.7|56.4|60.2|67|69.5|67.55|68.9|72|75.7|78.1|78.85|78.25|74.95|74.45|74.05|75.6|76|76.1|76.3|77.2|77.85|74.9|73.2|71.6|71.45|70.9|69.45|70.45|72.1||||70|70.35|71.4|71.85|73.6|73.8|74.8|69.95|67.05|66.7|66.6|68.8|67|66.6|65.2|68.1|69|68.4|70.55|69.5|70.85|73|72.55|72.55|73.65||72.8|71.7|72.6|73|71.2|71.2|72.45|72.6|70.85|69|69.7|68.5|67.55|64.95|63.7|64.4|63.55|61.4|62.85|66|66.15|67.4|67.45|66.4|66|67.1|67.85|68.15|67.3|66.5|65|64.05|64.4|65.35|65.4|65.6|64.9|65.35|65.75|66.4|67.65|67.55|65.3|65.65|60.8|59.45|58.8|59.55|61.5|61|62.05|||61.2|60.7|62.55|61.7|60.15|62.15|61.95||61|60.2|61|60.9|60.2|58.8||61.55|60.1|61|60|59.45|61.5|64.1|65
09478|103623|/equities/pegatron|MSCI_EEM||64.2|63.8|63.6|64.2|64.2|63|63|62.8|62.2|63|64.5|63.7|63|62.7|62.1|62|63|63.1|63|62.3|62.2|62.3|61.6|60.8|61.6|60.9|60.5|59.4|58.8|58.7|58.7|59.2|57.7|56.7|57.4|57.4|56.7|55.1|56.4|55.7|57.1|57|66.8|68.2|68.7|68.5|67.5|68.2|69.1|68.3|69.9|68.8|68.8|68.6|68.7|68.7|69.4|69.2|69.2|69.5||68.9|69.2|69.6|68.3|67|65.9|65.9|64.9|65.3|65.3|64.7|65.2|64.5|64.2|64.6|67.7|68.5|69.7|69.4|70.6|70.9|70.5|70.4||70.3||69.9|71.3||72|71.9|70.7|70|70.5|70.3|71.5|71.5|71|70.8|71.6|71.1|71.6|||72.5|72.4|72.7|72.8|72.8|73.6|73.6|73|72.8|71.9|72.8|72.9|72.1|71.6|71.6|70.4|69.6|68.9|68.6|67.6|69.7|70.2|69.9|70.3||69.1|69|69.8|69.6|70.1|70.1|70.3|69.8|69.1|69.6|70.6|70.8|70.8|69.7|69.6||||||||69.3|69.9|70.8|70.4|70.9|71|70.4|69|69|69.3|69.3|69.1|68.8|69.1|69.3|68.9|68.3|68.9||69.1|69.3|69.4|69|68.7|68.7|68.5|68.7|68.5|68.2|67.9|67.7|67.5|67.4|67.9|68|67.1|66.8|66.9|66.4|66.4|66.9|66.6|67|67.3|67.8|68.1|68.3|68.2|68.1|68.3|68|68.4|68|67.7|67.9|68.4|69|68.5|69|69.3|69.5|69.3|68.1|68|67.9|67.7|67.9|67.1|67.4|67.4|67.8|67.9|67.8|67.7|67.4|67.8|67.7||66.8|66.8|66.5|66.4|66.1|66|67|65.8|66.5|67.2|67.1|66.1|65.6|||64.7|64.9|64.6|64.5|65.2|65
09479|8544|/equities/wharf-holdings|MSCI_EEM||28.65|27.8|27.5|28.4|28.8|29.15|28.95|28.8|28.3|28.05|29.1|29.35|28.7|29.5|29.3|29.2|29|28.65|28.95|29.05|28.7|29|29.45|29.5|28.85|28.7|28.55|28.9|29.15|29|28.6|29.1|29.15|29.2|29.3|29.15|28.25|28.2|28.35|28||28.6|28.2|28|27.2|26.6|26.5|26.45|26.15|25.7|25.7|25.4|25.25|24.75|25.05|24.75|25.1|25.25|25.15|25.45||25.65|25.9|26.25|24.85|24.35|24.1|24|23.6|23.9|24.7|22.9|23|21.7|20.6|20.45|20.7|21.5|21.4||22|22.25|23.15|22.85||23.05|23.15|21.55|22.1|22.05|22.6|22.8|23.3|23.55|||24.25|23.55|23.8|24.4|24.8|24.6|25.45||24.6|24.15|23.9|24.25|23.35|23.65|23.8|23.55|23.35|23.7|23.85|24.7|25.4|22.95|22.25|25.05|25.35|25.5|26.55|27.95|28.9|28.55|29|28.75|28.6|28.2|27.7|27.6|28.05|28.2|28.2|27.8|27.75|27.5|27.7|27.45|27.95|28.15|27.7|27.8|27.7|27.75||||26.6|27.05|27.2|26.65|26.35|26.25|26.1|25.25|25.5|25.35|24.6|25|25.3|24.75|24.3|23.9|23.4|23.5|23.8|23.1|23.55|23.95|23.7|23.9|23.65||23.6|23.4|23.05|22.8|22.55|23.3|23.85|24.15|24.3|24.55|25.65|26.1|25.55|25.55|25.5|26.75|26.9|27.4|27.25|27.8|28.35|28.7|28.45|28.25|28.65|28.5|27.55|27.95|27.45|26.85|27.1|27.15|27.05|27|27.15|26.95|26.4|26.15|26.05|26.7|27|26.6|26.5|26.65|26.9|27.15|26.95|27.1|27|27.15|27|||26.4|26.15|26.5|26|25.9|26.1|26.15||25.85|25.55|24.75|23.4|24.05|25.4||25|24.2|26.25|26.35|26|26.6|26.3|26.6
09480|27075|/equities/bimbo-a|MSCI_EEM||73.23|73.61|73.5|73.65|74.52|73.56|73.56|73.94|74.77|75.24|76.69|76.32|76.31|75.54|73.13|70.16|70.85|71.58|72.29|71.15|72.04|75.08|73.07|74.07|74.24|74.44|73|72.41|72.07|71.5|72.6|70.11|69.05|68.56|70.76|70.6|69.68|69.91|67.18|69.57|65.81|65.37|65.85|66|65.96|63.81|63.48|63.49|61.7|64.11|62.51|62.63|62.6|60.72|62.29|61.4|64.52|63.22|63.57|63.44|62.18|62.48|64.66|64.72|61.09|61.44|61.16|59.54|58.1|58.52|57.77|56.46|57.17|58.97|58.43|57.91|59.37|58.13|60.27|60.33|61.26|60.71|59.29|62.05|67.09|62.9|62.61|61.49|55.88|56.14|55.99|55.84|57.61|59.61|57.79|||57.78|56.65|58.41|59.22|59.5|59.66|62.5|64.32|62.98|60.06|60.12|60.6|59.22|58.28|57.73|57.49|59.29||57.98|58.72|58.67|56.27|55.2|56.65|57.1|56.46|54.21|53.2|57.44|59.21|61.9|62.33|63.07|64.35|62.36|62.66|65.49|63.81|64.81|63.75|63.22|63.07|62.9|64.63|63.44|64.04|63.4||62.01|60.91|63.21|65.1|64.59|61.53|60.54|62.39|63.01|62.89|63.23|63.94|63.57|63.29|66.54|66.43|65.94|67.04|65.01|63.33|64.48|63.69|60.99|62.91|62.47|62.97|62.94|62.13|62.27|62.84|62.81|62.13|62.66|61.15|62.88|61.47|58.25|59.48|58.78|56.83|58.4|56.28|54.79|57.59|56.21|56.83|56.31|56.14|56.22|52.81|54.43|55.05|56.42|55.65|56.4|58.16|60.47|60.51|60.95||59.84|59.66|61.58|62.82|61.21|63.4|62.91|61.98||62.86|60.94|56.28|57.51|57.44|56.88|56.51|57.64|57.88|57.63|59.63|57.88|57.17|56.87|55.54|57.59|58.75|58.3|59.34|57.98|57.29|57.3|58.04|57.83|55.32|56.31|56.62|58.31|58.28|57.88|57.91|56.23||56|55.35|51.34|50.31
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||30145|30222|30338|30385|30620|30175|30668|30594|30679|30250|30106|29821|29165||28630|28144|27780|28457|28406|28359|27981|28001|28137|27977|28248|28937|28964|28558|29036|28875|28239|27500|27827|28078|28292|28307|28176|28438|28345|28193|27096|27331|28331|28967|29267|29175|28732|29024|29130|29191|28579||29176|28060|27987|27995|27872|28685|29365|30278|30124|29866|30395|30447|30341|29221|28942|28325|29152|28997|29197|30050|29384|29488|29418|29420|29487|28273|28140|28026|27415|29068|29660|30272||31082|32000||32107|31264|31699|31306|31070|30132|||29919|30348|31546|31231|31288|31292|31124|30836|30850|30724|30905|30778|30845|30263|30240|30262|31125|31166||31441|30987|30622|29500|29446|29245|29965|29843|29501|29908|30862|30724|30344|29929|29895|29651|29502|29924|29869|29973|29825|29836|30229|30160|29866|29616|29624|30059|29271|29382|29252|29375|29429|29348|29512|28706|28750|29230|31235|31075|30922|30770|31389|30764|30707|30714|30916|31327|30992|31285|31250|31511|31821|31919|31931|31553|31975|31500|31149||30790|30844|30780|30632|30905|30794||30281|30166|30641|30466|30228|29661|29586|29440|29484|29515|28910|28350|28727|28021|28510|28170|28471|28292|28260|28056|27493|27972|28128|27940|28609|28000|28000|27580|28145|28323|28701|28306||27884|28354|28279|28149|27694|27233|27050|27810|28000|27983|28100|27179|26830|27150|27352|27051|27632|28070|27521|27275|27200|27770|28270|28150|28815||29900|30408|30726|29714|29810|29830|29932|30515|30603|30250
09482|9215|/equities/china-res-power|MSCI_EEM||16.16|16.5|16.06|16.7|16.28|16.4|15.46|15.22|14.4|13.64|13.56|13.16|12.88|13.06|13.66|13.68|13.64|13.48|13.94|14.08|14.76|15.32|14.84|14.72|14.7|14.96|15.44|15.52|15.82|16.02|15.62|15.56|16.36|16.44|16.6|17.08|17.22|16.94|16.56|16.94||16.2|15.42|15.42|14.72|14.9|14.42|14.36|14.8|14.62|13.5|13.76|14.16|14.6|14|14.44|14.98|15.22|15.72|15.66||16.02|16.04|16.16|14.88|14.72|14.96|15.24|15.18|15.26|15.36|15.2|15.06|13.9|14.16|14.04|14.08|14.08|13.88||13.5|14.6|15|15.32||14.96|14.98|14.46|14.06|14|14.62|14.14|14.7|15.1|||15|14.56|14.56|14.8|15.46|14.84|15.5||15.18|14.92|14.74|14.92|14.18|14.56|14.2|14.72|15|15.62|14.72|15.5|15.2|14.48|12.72|14.06|16.08|17.5|16.62|16.3|16|17|16.88|17.18|17.22|17.36|17.46|16.14|16.26|16.32|16.3|17.04|17.06|16.16|17.8|18.52|20.15|20.75|20.6|19.52|19.62|19.56||||18.92|18.8|19.54|20.45|20.05|20.65|21.3|21.65|22.05|21.25|20.25|20.65|20.75|21|21|20|20.3|21.6|23.4|24.25|27.45|26.1|26.05|26.35|26.65||28.7|27.65|25.75|25.9|25.4|26.55|26.7|26.1|24.9|25.3|24.25|24.75|23.55|22.2|22.25|22.65|21.5|21.4|20.25|20.5|19.28|19.5|18.8|17.34|18.14|18.42|18.24|18.56|18.26|18.16|18.46|18.36|18.38|19.44|19.24|19.7|20.95|20.3|20.3|20.65|20.1|20.25|19.74|18.18|18.98|18.1|18.84|19.74|18.82|18.42|19.7|||19.08|18.98|19.4|22.05|21.7|21.05|20.6||22.45|22.3|23.9|22.4|22.85|22.8||19.96|19.18|19.6|19.04|19.5|20.3|20.2|20.2
09483|103223|/equities/lite-on-tech|MSCI_EEM||65.1|64.8|64.9|64.6|65.2|67.7|67.7|67.7|67.2|68.3|69.2|67.9|67.6|68.1|66.5|66.5|65.8|64.8|65.1|65|65.3|64.3|64|63.5|63|62.6|62.2|64.6|58.8|57.9|57.5|57.5|58.2|56.8|57.1|57.2|57.1|55.4|56.6|55.3|57|57.9|57.7|57.6|56.9|56.8|58.3|58.6|57.9|58.2|59.1|60.3|61|60.9|61|62.4|63.1|63.6|63|62.9||62.9|63.5|63.2|62.8|61.9|60.9|62.2|61.9|62.4|62.9|62.9|63.4|62.6|63.1|62.4|62.6|63.8|64.4|63.8|64.8|65.3|65.2|65||65|65.3|65.6|67.2|68|68|66.8|65.7|68.2|68.5|67.6|67.8|68.1|66.7|66.5|67.6|66.4|67.8|||68.3|68.1|68.2|68|68.3|67.8|67.5|67.5|67.5|66.6|65.5|71|70.1|69.5|70|70.6|70.6|69.5|68.2|68.5|69.6|69.8|68.9|68.6||68.4|67.6|67.8|67.5|68.2|68.2|68.6|67.9|66.5|66.7|67.5|68.6|69.1|68.8|64.6||||||||63.5|63.8|63.9|63.7|63.7|63.6|63.5|63.8|63.8|64.3|63.6|63.5|63.5|63.7|63.5|64.4|64.4|63.4||63.8|64.1|63.8|63.6|62.7|62.5|61.5|61.7|61|61.9|61.7|61.5|61.8|62|62.7|62.6|62.3|61.4|62.1|60.6|60.5|60.5|60.3|60.6|60.1|60.9|60.7|60.4|61.3|61.6|61.7|62|62.6|61.8|61.5|61.3|61.2|61.6|61.7|61.5|61|61.8|61|61.5|61.3|61.3|62|60.8|60.5|61.1|60.4|60.4|62.1|64.8|64.9|64.3|64.2|63.2||64|63.1|63|62.3|62.2|62.2|62.5|64.4|64.5|64.1|64|63.8|61.8|||61.1|61.2|61.5|61.1|60.6|60
09484|12547|/equities/emaar-properti|MSCI_EEM||6.1|6.21|5.97|5.78|5.84||5.91|6.04|5.85|5.67|5.61|5.7|5.69|5.59|5.46|5.41|5.38|5.43|5.49|5.53|5.5|5.42|5.39|5.31|5.25|5.37|5.38|5.37|5.34|5.31|5.17|5.17|5.05|5.2|||5.14|4.89|5.03|5.03|5.2|5.2|5.27|5.24|5.17|5.15|5.08|5.18|5.28|5.17|5.31|5.46|5.53|5.49|5.47|5.75|5.79|5.84|5.72|5.74|5.8|5.82|5.8|5.71|5.57|5.46|5.45|5.44|5.52|5.7|5.9|5.89|5.92|6.05||5.66|5.5|5.98|6.09|6.15|6.32|6.4||||6.38|6.44|6.34|6.31|6.27|6.32|6.29|6.32|6.24|6.1|6.1|6.09|6|6|6.14|6.04|5.94|5.83|5.82|5.9|5.99|6|6.05|5.97|5.85|5.58|5.45|5.4|5.35|5.35|5.4|5.35|5.29|5.21|5.28|5.3|5.22|5.18|5.22|5.24|5.27|5.18|5.16|5.17|5.08|4.96|4.88|5.05|5.01|5.01|5.1|5.1|5.05|4.9|4.84|4.9|4.84|4.84|4.74|4.69|4.74|4.72|4.78|4.78|4.86|4.9|4.8|4.78|4.71|4.66|4.83|4.8|4.85|4.86|4.93|4.96|5|4.98|4.97|4.99|4.97|4.93|4.99|4.92|4.88||4.89|4.86|4.89|4.83|4.76|4.76|4.79|4.8|4.76|4.8|5|5.01|5.02|4.99|4.9|4.89|4.86|4.92|4.8|4.71|||4.69|4.61|4.45|4.91|4.86|4.81|4.91|5.13|5.12|5.08|5.18|5.1|4.9|4.83|4.81|4.89|4.73|4.7|4.77|4.71|4.37|4.06|4.04|4.01|4.04|4.08|4.05|4.05||4.01|3.96|3.96|3.92|3.92|4|3.97|3.97|3.99|4.02|3.92|3.96|3.96|4|4.08|4.03|4.02|4.03|4.02|4.07|4.08|4.1|4.15|4.2|4.2|4.19|4.14|4.14|4.17
09486|941317|/equities/aldar-properti|MSCI_EEM||5|5.01|4.83|4.83|4.81|4.82|4.86|4.94|4.87|4.85|4.86|4.88|4.91|4.96|4.88|4.81|4.82|4.93|4.94|4.89|4.9|4.82|4.76|4.75|4.81|4.83|4.75|4.61|4.53|4.51|4.56|4.52|4.46|4.44|||4.36|4.23|4.25|4.35|4.45|4.45|4.52|4.53|4.37|4.34|4.39|4.44|4.67|4.55|4.66|4.78|4.87|4.78|4.8|5.04|5.14|5.13|5.18|5.18|5.24|5.21|5.23|5.29|5.18|4.92|4.91|4.83|4.85|5.07|5.25|5.24|5.4|5.36||5.19|5.06|5.62|5.62|5.64|5.62|5.69||||5.65||||5.45|5.37|5.37|5.15|5.29|5.11|5.12|5.15|5.2|5.13|5.17|5|4.88|4.84|4.86|4.91|4.89|4.93|4.97|4.97|5.01|4.88|4.79|4.77|4.72|4.66|4.67|4.77|4.54|4.48|4.47|4.36|4.33|4.34|4.41|4.35|4.44|4.37|4.27|4.19|4.2|4.15|4.13|4.26|4.2|4.19|4.22|4.23|4.26|4.23|4.22|4.17|4.2|4.17|4.15|4.15|4.12|4.07|4.13|4.12|4.13|4.12|4.11|4.15|4.16|4.14|4.15|4.13|4.13|4.11|4.11|4.15|4.15|4.18|4.15|4.15|4.17|4.12|4.1|4.03|4.03||3.99|3.99|3.97|3.97|3.96|3.99|3.98|3.97|3.96|4.02|4.12|4.12|4.14|4.11|4.11|4.1|4.17|4.17|4.1|4.07|||4.02|4.09|4|4.1|4.09|4.03|4.09|4.14|4.2|4.19|4.25|4.12|4.16|4.19|4.19|4.19|4.23|4.24|4.32|4.3|4.25|4.13|4.06|4.04|4.06|4.03|4.06|4.1||4.05|4.01|4.01|4.02|4.07|4.07|4.08|4.11|4.09|4.12|4.01|4.02|4.01|4.02|4.08|4.03|4.03|4.05|4.05|4.11|4.1|4.13|4.14|4.22|4.2|4.19|4.17|4.18|4.2
09487|13894|/equities/china-national-building-material|MSCI_EEM||7.72|7.59|7.51|7.91|7.99|7.96|7.85|7.98|7.89|7.61|7.75|7.75|7.56|7.78|7.73|7.77|7.47|7.38|7.49|7.76|7.88|8.01|8.01|8.04|7.79|7.76|8.38|8.29|8.24|8.16|7.98|8.18|8.46|8.64|8.65|8.78|8.56|8.42|8.67|8.74||8.38|8.32|8.25|8.2|8|8.07|8.01|8.1|8.06|7.98|8.08|8.23|8.24|8.34|8.55|8.65|8.38|8.25|7.94||8.32|9.24|9.91|9.72|9.75|9.77|9.69|9.5|9.81|9.74|9.55|9.63|9.62|9.61|9.65|9.57|9.8|9.9||10.18|10.42|10.44|10.46||10.56|10.58|10.18|9.47|9.42|9.81|9.67|9.81|10.32|||10.62|10.36|10.42|10.4|10.76|10.5|10.68||10.62|10.08|9.74|9.66|8.98|9.08|9.02|9.07|9.03|9.1|8.88|9.27|9.22|8.33|7.54|8.44|9.08|9.38|9.31|9.47|10|10.08|10.36|10.04|10.24|10.02|10.12|10.4|10.7|10.96|11.04|11.14|11|11.14|10.86|10.98|11.34|11.5|10.76|10.74|10.7|10.38||||10.08|9.95|10.12|10.28|10.36|10.64|10.74|10.82|10.8|10.28|10.1|10.34|10.4|10.72|10.8|10.62|10.74|10.04|9.52|9.56|9.61|9.56|9.4|9.52|9.61||9.65|9.68|9.59|9.49|9.24|9.57|9.46|9.36|9.26|9.62|9.13|9.33|9.28|9.21|8.95|8.96|8.76|8.49|8.42|8.65|8.79|8.98|8.98|8.93|8.85|9.05|8.85|8.95|8.99|9.09|9.14|9.36|8.82|8.93|8.95|8.88|9.01|9.05|9.06|9.21|9.78|9.7|9.73|10|10.18|10.4|10.26|10.14|10.4|10.16|9.82|||10.12|10.16|10.24|10.56|10.02|10.2|10.56||10.54|10.62|10.96|10.64|10.94|11.72||11.62|11.62|12.1|11.82|12.1|12.48|12.62|12.88
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||86.99|86|86.57|85.5|85.21|85.49|85.9|86.5|87.5|87.5|87.5|85.7|84.3|83.28|84|83.59|82.48|83|84.48|85.6|85.5|86.9|89|86.5|87.3|86.53|86.98|88|87.6|86|85.1|84.68|83.5|82.25|82.8|83|82.77|83|82.6|84.36|84.1|83.5|84.55|84||83|83.88|86|85.6|85.6|85.5|85|85|84.1|83.15|82.3|82.51|85|86.98|84.51|85.7|85.7|85.9|85.74|83.89|84.99|84.2|85.3|84.23|83.2|82.5|84|83.25|84.6|83.8|82.7|81.21|81.65|82.13|84.2|86.15|87.01|87.6|86|85.2|85.15|86|87.5|86.82|88.21|89.64|90|89.5|87.6|87.15||86.8|86.82|85.68|84.8|85|87.43|86.69|84|84.68|84.98|84.24|81.5|82.13|82.99|87.61|87.96|85.25|88|90|87|86.1|85.99|84.5|84.6|85|85.58|88.49|87.15|87|87|87|85|83.5|84.78|83.01|81|81|83.99|84.5|85.8|85.64|86.5|86|85.34|85.14|84.95|85|84.5|80.41|79.24|80.01|81.3|80.9|80.12|80.5|79.51|77|77.3|77.5|80|76.19|75|74.26|74.51|75.6|77.5|76.2|75.95|76|74.8|76.15|74|71.56|68.8||66.56|67.1|67.9|68|69|68.69|68.01|69.95|69.46|73.75|74.68|73|72.44|73.7|76.5|77||78.08|77.8|78.48|77.5|76|80|80|82.5|83.39|82.52|83|83.53|76|75.98|75.9|77.82|77.8|78.07|77.5|76.5|75.54|72.25|72.9|75.4|74.53|72.41||70.6|70.06|69.7|73.5|73.03|71.5|69.8|69.8|69.5|69.4|68|68.1|68|69.14|71.22|71.22|70.51|69.85|71.5|73|74.29|74.8|74.5|74.6|75.5|76.29|77.9|77.42|76.12|76.5||78|77.51|77.15|76.4|75.93
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER||616|620|623|626|619|620|622|628|621|616|612|617|615|613|614|610|613|610|614|614||605|609|605|605|604|608|602|599|600|596|592|||||591|592|598|597|596|594|597|597|597|597|593|598|601|595|605|614|603|599|600|601|608|606|609|615|611|617|627|630|626|627|616|611|607|615|637|642|638|622|602||608|630|651|663|664|682|||||681|670|654|650|650|651|652|655|649|670|630|629|629|627|614|614|610|603|607|626|628|622|619|625|630|630|624|624|624|625|627|634|625|620|629|633|626|630|628|632|638|630||||620|619|619|624|628|630|628|612|612|606|615|615|616|613|609|601|598|598|599|594|596|597|597|598|596|595|596|596|599|598|603|600|600|599|597|597|601|599|598||595|598|599|597|595|594|595|597|596|592|595|598|592|593|596|599|588|584|580|587|585|585|569|586|583|590|591|594|593|597|596|596|595|596|598|603|597|597|598|599|596|598|600|597|599|596|595|594|597|602||600|600|599|599|599|600|598|600|600|599|601|600|601|600|599|600|599|601|600|602|600|598|601|601|601|601|601|600|598
09490|103446|/equities/shin-kong-fhc|MSCI_EEM||9.01|8.93|8.88|8.91|9|9.02|8.96|9.04|8.95|8.95|8.97|8.99|8.8|8.73|8.61|8.59|8.49|8.52|8.51|8.65|8.55|8.51|8.42|8.52|8.49|8.47|8.46|8.46|8.52|8.47|8.33|8.49|8.43|8.2|8.45|8.51|8.51|8.43|8.52|8.33|8.5|8.76|8.9|8.92|9.23|9.17|9.07|9.1|9.14|8.94|9.07|9.1|9.18|9.22|9.16|9.38|9.61|9.55|9.61|9.87||9.15|9.21|9.27|9.26|8.95|8.78|8.76|8.89|8.92|8.98|8.98|9.13|8.9|8.85|9|8.9|9.08|9.18|9.09|9.47|9.61|9.62|9.75||9.83|9.76|9.77|9.98|10|10.1|10.05|10.15|10.35|10.3|10.55|10.65|10.9|10.8|10.95|11.15|11|11.3|||11.25|10.8|10.75|10.6|10.7|10.65|10.85|10.9|10.6|10.65|10.6|10.35|10.2|10.1|10.05|10.05|10.15|9.87|9.86|10|10.55|10.8|10.7|10.95||11.25|11.2|11.45|11.45|11.75|11.9|11.55|11.35|11.25|11.3|11.5|11.4|11.4|11.4|11.4||||||||11.05|10.95|11.1|11.2|11.5|11.55|11.85|11.7|11.8|11.95|11.35|11.1|10.95|10.9|10.8|10.9|10.85|10.8||11.05|11.1|10.9|10.65|10.7|10.6|10.5|10.55|10.55|10.6|10.5|10.45|10.45|10.6|10.65|10.85|10.8|10.8|10.6|10.55|10.45|10.65|10.55|10.65|10.85|11.3|11.4|11.25|11.4|11.25|11.55|10.85|10.15|10.1|10|9.88|9.86|9.88|9.83|9.73|9.74|9.76|9.74|9.77|9.81|9.87|9.9|9.92|9.88|9.83|9.91|9.87|9.8|9.81|9.57|9.43|9.32|9.35||9.35|9.29|9.21|9.18|9.18|9.22|9.31|9.29|9.39|9.42|9.35|9.34|9.22|||9.5|9.6|9.53|9.5|9.49|9.43
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.02|6.25|6.88||7.17|7.63|7.78|7.76|7.46|7.59|8.06|7.9|7.81|7.58|7.55|7.53|7.61|7.7|7.64|7.57|7.18|7.18|7.13|7.05|7.11|7.2|7.22|7.2||7.69|7.75|7.91|8.03|7.88|7.98|7.91|7.91|8.09|8.11|7.95|8.01|7.96|7.95|8||7.92|7.87|7.91|7.84|7.73|7.78|7.6|7.53|7.61|7.86|7.94|8.06|8.03|8.01|8.13|8.24|8.09|8.01|8.08|7.97||8.29|8.36|8.16|8.5|8.58|8.69|8.96|9.13|9.03|9.16|9.27|9.16|9.22|9.14|9.17|9.13|9.04|9.17|9.19|9.27|9.14|9.33|9.4|9.34|9.4|9.6|9.62|9.59|9.58|9.58|9.47|9.47|9.53|9.58|9.8|9.71|9.75|9.68|9.67|9.64|9.75|9.73|9.8|9.92|9.71|9.86|9.7|9.67|9.69|9.64|9.42|9.69|9.57|9.39
09492|103399|/equities/wan-hai-lines|MSCI_EEM||93.1|92.8|91.3|94.6|95.1|100.5|101|101.5|99.9|101.5|104.5|103|103|105|107.5|107.5|104|104.5|105|107.5|107|102|104.5|100.5|104|106.5|105.5|103.5|113.913|105.217|101.739|118.5|113.5|112|120.5|120.5|116.5|113.5|116|115.5|111|119|120|128|128|116.5|110.5|120|123.5|119.5|131|131|140.5|143|143|150|155|161.5|159|158.5||158.5|159.5|157|158.5|160.5|156.5|160.5|161.5|163.5|149|146|147.5|143|148|153.5|148.5|151.5|151.5|148|151.5|153|148.5|146||146|142|144|145|148|156|157.5|155.5|156|151|155|154.5|158|153|151.5|154|149.5|156|||160|158.5|160|154.5|156|153.5|160|163|162.5|163|163|168|161.5|172.5|182|175|176.5|174|170.5|180|192|192|190.5|193||187|182|190|181.5|195|194.5|183|183.5|178.5|180|172|175.5|173.5|172|162||||||||147.5|145.5|153|151.5|161|161.5|166|166|173.5|168.5|176|181.5|179.5|187.5|191|191|191.5|187.5||198.5|201|200.5|199|199|200|204|207|199|200|196.5|199|189.5|201.5|210.5|208|197|191|176.5|164.5|169.5|154.5|156.5|153|152|157.5|154|154|154.5|156|160.5|158.5|161|157|159|159.5|177|183.5|190|178|174.5|171.5|161|158.5|160|153.5|153|157|157.5|152.5|159|159.5|158|160|161|164.5|155|153.5||169.5|171.5|161.5|173|165.5|183.5|203.5|200.5|203.5|208|215|207.5|203|||210|200.5|205|201.5|210|211.5
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||26.45|25.8|25.2|25.7|26.75|26.95|27.45|27.7|27.9|27.9|28.35|28.45|27.3|28.55|28.45|30.65|28.7|27.55|27.8|28|28.4|29.65|29|29.05|29.35|29.55|30.35|31.55|30.5|32.3|31.55|31.95|31.1|30.05|31.25|32.05|32.75|32.4|31.8|30.7||28.45|28|28.4|28.55|28.65|27.15|26.8|27.7|26.2|25.5|25.35|25.75|25.65|26.1|26.4|26.7|27.3|25.4|25.2||22.35|23|23.2|22.15|20.8|20.15|20.65|20.95|22.4|22.35|21.15|21.15|20.85|19.92|19.84|19.26|19.24|18.28||18.66|19.92|20.6|22.15||22.75|21.65|21.05|21.1|20.55|22|21.55|22.25|21.8|||22.9|21.85|23.25|22.2|23.75|23.4|24.45||25.9|24.45|25.1|26.15|25|25.65|25.3|27.85|27.4|25.9|25.1|24.5|26.1|23.35|19.86|20.7|24.85|26.6|26.15|26.35|27.5|28.95|29.5|29.95|30.7|30.85|31.15|29.7|29.8|28.05|29|29.55|29.2|27.95|27.85|24.7|24.05|25.1|25.25|25.55|26.6|24.55||||24.65|24.05|24.95|26|28.7|30.3|31.25|31.05|30.35|30.6|30.8|32|32.25|32.95|31.8|32.1|31.15|29.95|30.4|31.35|31.75|34.5|31.9|32.3|33.9||34.65|34.4|35.45|34.3|33.75|33.9|34.1|34.6|38.95|39.7|40.75|41.8|40|36.9|35.95|39.2|39.45|39.35|41|40.5|40.1|39.1|37.05|36.15|37.15|37.35|36.7|36.15|34.5|32.95|32.25|32.05|31.7|29.3|28.85|30.05|30.45|29.3|28.95|33.15|34.55|33.35|32.9|34.6|33.8|32.9|32.05|32.9|30.1|28.45|28|||30.2|29.1|28.7|30.9|28.95|30|28.85||30|29.3|32.2|31.7|31.95|32.2||33|33.1|33.7|32.3|32.7|33.25|32.35|34.05
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||124.85|124.9|124.95|124.1|125.6|128.15|131.45|132.2|128.55||122.75|123.9|121.8||128.55|130.45|130.05|130.55|133.3|130.75|127.3|128.4|129.35|129.95|130.6|132.2|134.45|126.55|125.3|126.1|119.6|119.25|118.1|118.5|121.65|119|119.75|116.7|115.05|117.35|117.7|118.15|122.1|124.45|123.85|122.3|119.45|115.6|118.75|112.95|116.2|117.35|120.85|120.2|120.65|122.7|124.4|124|122.05|124.85|127.75|128.75|129.8|130.7|126.2|123.1|122.6|119.9|124.6|126.2|124.35|120.4|126.7|126.55|120.7|117.25|114.8|116.3|121.7|118.35|123.75|129.9|130.45||132.95|137.6|136.25|135.85|140.7|133|138.3|141.6|136.05|133.95|139.1|||139.2|139.2|144.25|144.25|141.7|144.15|145.25|143.2|140.25|139.45|137.75|136|135.35|135.65|132.3|135.05|136.4|133.3||136.95|133.3|133.65|128.2|131.55|132.6|128|126.75|128.2|136.6|144.05|147.1||150.45|149.6|144.55|156|156.4|156.8|158.4|166.55|169|171.15|168.1|172.15|180.35|179.25|177.95|180.85|181.25|182.15|183.8|181|179.5|176.75|174.15||176.1|179.7|181.9|185.6|184.5|183.6|189.55|185.55|194.95|202.1319|208.7742|199.2674|198.3541|193.3309|186.066|186.6472|186.6887|185.4017|178.5934|181.2919|181.0843|179.7973|178.3028|178.0123|178.9671|169.3358|167.6337|176.3517|185.9414|183.7827|184.0733|187.5605|189.9683|186.9793|186.4811|181.9146|176.7253|178.3444|179.7143|178.5519|174.2345|177.7216|179.7558|192.044|189.6362|189.6777|189.3871||197.3163|202.8376|207.5703|195.4482|203.9585|196.9842|199.3505|198.1466|198.105||191.0892|190.7155|191.6289|191.2552|185.5263|186.6887|187.8926|188.5153|185.3187|190.7986|190.6325|191.1722|193.7461|199.0599||204.7058|210.6423|203.5849|199.7656|196.9011|195.9463|185.7754|188.1002|187.9756|186.7302|187.602|190.8401|191.6704|193.8706|186.5641|188.9304|186.6472|182.7448|179.6728|185.1527|186.232|189.5116|184.2809|177.0574|
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||6.17|6.83|6.71|7.09|7.19|7.26|7.22|7.45|7.5|7.52|7.42|7.52|7.07|7.27|7.13|7.25|7.13|6.87|6.94|6.76|6.71|7.21|7.24|7.39|7.62|7.44|7.48|7.77|7.83|7.55|7.31|7.38|7.31|7.33|7.64|7.8|7.73|7.85|7.95|7.92||8.03|8.09|8.17|8|7.58|7.02|6.85|7.21|7.25|7.38|7.4|7.42|7.18|7.34|7.68|7.26|7.59|7.4|7.34||7.2|7.24|7.22|7.09|6.86|7|7.05|6.75|6.89|6.87|6.81|6.9|6.87|6.4|6.16|5.72|5.99|5.87||6.19|6.36|6.41|6.49||6.46|6.19|6.01|5.96|5.88|6.27|6.17|6.38|6.44|||6.74|6.54|6.45|5.94|6.04|6.11|6.37||6.48|6.23|6.49|6.99|6.73|6.84|6.65|6.9|6.98|6.81|6.48|6.62|6.61|6.23|5.45|5.61|6.23|6.23|6.13|6.22|6.25|6.3|6.7|6.99|7.2|7.1|7.17|6.96|7.55|7.28|7.85|7.91|7.92|8|7.97|7.93|8.07|8.12|8.13|7.9|7.74|7.83||||7.74|7.64|7.82|8.21|8.42|8.74|8.9|8.87|8.77|8.64|8.55|8.24|8.16|8.43|8.23|8.94|8.74|9.34|9.49|9.66|10.08|10.16|9.85|9.98|10.14||9.71|10.8|10.68|10.6|10.76|11.4|11.52|11.5|11.74|11.88|12.18|12.56|12.44|12.48|11.8|12.24|12.24|12.8|13.08|12.72|12.84|12.96|12.56|12.78|13.2|13.3|13.64|14.06|13.9|13.56|13.2|12.98|12.94|12.66|12.52|12.62|12.64|12.46|12.16|12.72|13.02|13.14|13.06|13.4|13.04|13.64|13.18|13.04|12.86|12.5|12.46|||11.98|12.72|12.6|12.12|11.6|12.28|13.6||13.76|13.42|13.88|14.28|13.9|13.24||13.16|13|13.32|13.1|13.14|13.44|13.24|13.7
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||51.5|49.75|49.25|49.5|49.25|49.25|49.75|49.75|49.5|50||50|50|49.75|49.75|48.75|49|48.25|47.75|47.25|||47.25|47|47|46.75|46.75|46.75|46.75|48.25|48|48||47.75|48|47.25|47.25|46.75|46.5|46.75|46.75|46.5|47.5|48|47.75|47.25|46.75|47|47.5|46.75|46.5|45.25|46.25|46.5|46.75|48|47.25|47.25|47|47.5||47.75|48.75|48.5|48.25|47.75|47.5|47.25|47|47.25|46.5|46|47|46.75||45.75|45.75|46.25|46.25|45.75|47.25|47.75||48.25||48.75|48.5|48.25|48.25|48.75|49.5|49.75|49.75|49.5|49.5||||49.25|49|50|49.75||50.5|51.5|51.25|51.25|51.25|50|49|49|49|49|49.25|49.25|49.5|49.75|48.75|47.75|48.25|47.75|48.25|47.75|47|46.5|49.75|50.5|50.25|51|50.5|50|49.75|50.75|50.5|50.75|52|51.5||51.5|50|50.5|50.5|51|50|50|51|50|50.5|50.5|49|49|49.25|49.75|50.25|50.25|50|50.5|50.75|50.5|52|50.25|49|49.5|46.5|46.5|46.25|46.5|47.25|47.5|||45.75|44|44|44|43.75|44|43.5|43.25|43|43|42.75|41|40.75|41||40.75|40.5|40.5||40|40|40|39.25|40|40.75|41.75|41.75|41.75|42|41.25|41|40.75|41.5|41.25|41.75|41.75|41.5|42|41.75|42.75|42.75|42.25|43|43|43.25|44|42.75|43.25|42.5||42.5|42.5|42.5|42.75|42.75|43.75||43.5|43.5|44.5|44.5|43.75|44.5|43.25|43.25|41.5|41|40.75|41.25||41.5|41.25|40.75|39.75|40.5|40.75|40.75|40.5|41.25|41.25
09497|103273|/equities/micro-star-international-co|MSCI_EEM||116.5|114.5|113.5|116.5|117.5|115.5|116|116.5|127.5|124.5|118.5|114|114|116|119|117.5|116|115.5|116|116|118|116|115|113.5|117|115|120|119.5|118|115|111|109.5|108|104.5|106.5|108|102|100|102|101.5|105|113.5|117|123.5|125.5|127|125|122|128.5|126|125.5|129|130|129.5|131|133|135.5|134.5|134|132.5||132.5|136|135|134|132|128|127.5|124|126|129|130.5|131|130.5|127.5|130|128.5|130|131|128.5|125|126|125|123.5||121||119.5||119|120.5|122.5|123|123|122|120.5|123|123|120|121|122.5|125|127.5|||130|130|132|130.5|133.5|134|132.5|137|138.5|140.5|141|142.5|140|140|143|142|147|144|145|145|153|157|158|158||155.5|156|158.5|156|159.5|160|159.5|157|155|153|156|157|157|154.5|153.5||||||||151|154|156.5|156|158|158|158.5|157.5|155.5|155.5|157.5|156.5|160.5|160.5|160.5|162.5|161.5|160||160.5|162|165.5|160|160.5|161|162|162|160.5|162.5|165.5|162|165|168.5|166|169|166|165.5|163.5|161.5|161|164.5|163|161.5|162|163|162.5|161|165|166|161|162.5|163|161|158.5|165|166.5|159.5|158|151.5|152|145|143.5|142|140|139|140.5|142.5|141|140.5|140.5|142|142|144|138.5|137|139|136.5||137|135.5|127|128|127|127|129.5|129|131|137.5|143|145|139.5|||139|138.5|136.5|138.5|139|138.5
09498|27014|/equities/asur--b|MSCI_EEM||443.29|439.46|430.03|434.19|432.36|440.76|449.15|445.89|440.96|436.77|427.47|428.54|417.58|414.31|413.18|406.81|401.4|396.4|395.72|387.3|384|384.77|380.46|379.76|382.74|381.52|384.49|386.77|391.44|387.71|384.39|384.71|384.48|385.35|390.97|395.1|395.46|402.42|393.84|399.34|398.86|395.23|410.52|417.91|419.19|421.2|412.13|407.28|415.58|417.32|416.2|414.93|430.86|421.39|416.19|414.82|421.23|419.32|422.1|424.32|427.46|431.24|429.11|429.95|433.51|448.22|432.72|423.38|420.76|427.92|426.72|431.03|428.35|448.7|433.56|420.78|420.05|415|415.3|415|419|424.25|432.02|431.97|442|445.37|450.2|434.5|426.68|409.91|415.83|415.35|413.26|416.99|411.49|||415.02|408.75|405.19|406.22|416.01|421.5|434.54|442.09|450.05|443.93|429.4|432.89|437.34|433.51|432.14|425.83|431.17||423.15|409.58|409.55|408.98|401.72|400.68|398.76|403.97|395.1|399.51|423.25|435.63|443.65|430.97|442.91|433.32|425.28|430.11|445.73|449.59|446.43|451.5|453.71|451.97|448.94|450.21|453.48|450.77|441.33||425.13|423.43|426.49|420.35|417.67|409.11|399.94|402.65|401.88|399.27|404.67|407.96|407.63|425.18|427.34|437.79|429.19|426.57|424.32|433.27|429.95|434.54|426.69|423.78|422.14|422.76|420.43|415.37|418.18|419.74|408.95|411.2|409.05|405.12|398.4|407.85|402.31|408.27|408.88|407.03|414.61|417.93|417.03|418.9|417.38|416.94|411.3|406.96|392.83|392.15|391.46|411.1|411.63|410.83|412.17|411.38|407.44|413.68|413.46||423.84|426.59|427.54|427.04|422.27|425.28|422.36|422.75||416.03|415.19|405.49|399.9|393.32|397.48|405.69|412.43|408.79|406.89|405.78|404.03|400.16|391.94|400.27|400.9|398.19|389.92|391.1|391.79|385.66|385.4|385.77|374.76|379.75|383.53|382.04|375.95|365.75|361.31|357.47|369.73||358.94|361.36|361.78|364.82
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||278|276|270|274|288|295|281.5|278|277|282|261.5|254|245.5|249|246.5|244|234.5|234|238|243.5|240.5|238.5|263.5|254.5|272|278.5|282|266.5|253|259|253.5|247|242|238.5|248.5|262|251.5|243|247|244|244|260.5|273.5|289.5|312.5|284.5|286.5|294|314|299|316|316|329.5|343|345|365|372|365|367.5|373||372|371|394.5|395|376.5|368|381|380|397.5|401.5|407.5|414|407.5|401|398|381|391|404|395|401.5|418|398.5|399.5||404|395|409|406|406.5|434.5|462.5|458.5|449|440.5|441|467|466|454|455|498|509|516|||526|524|537|522|511|518|508|514|490|488.5|480.5|489.5|460|458.5|485|489|498.5|486.5|475.5|494.5|547|535|548|539||524|512|529|521|533|536|525|528|502|496|514|516|526|506|478||||||||472|477|496|490.5|526|519|545|528|514|520|505|509|517|558|573|589|585|583||572|569|572|576|567|573|571|577|565|565|572|575|556|574|572|586|585|586|581|601|590|608|626|584|585|579|566|558|561|548|548|560|561|562|574|576|555|542|536|558|535|530|526|514|490.5|465.5|470.5|440.5|442|440.5|430|456.5|450.5|412|413.5|392.5|393|418.5||430|431|407|425|401.5|423|435|419|463|461|473|469.5|443|||460|449|448.5|444|434|433
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||457.5|468|461|455.5|457.5|456|456.5|462.5|455.5|457|444.5|444|416.5|441|441|448|418|410|403|411|408|408.5|431.5|437.5|444|437.5|449|445|442|436|424|433.5|426|423.5|430.5|425.5|420|402|398|410|405.5|415.5|437|468.5|483|473|476.5|468|475|466.5|461.5|466.5|475|485.5|487|501|508|507|507|511||494.5|493.5|496.5|487.5|467|460|475.5|469.5|456.5|465.5|462.5|495|505|506|512|500|505|466|473|482|493.5|496.5|485||487.5||472.5|485.5|475|503|488|470|462|464.5|466.5|482|480|480|485|475|470.5|475.5|||488.5|477.5|481.5|464.5|456.5|461|464|485|462.5|468.5|450|435|424.5|425.5|437|437.5|453|503|501|526|552|582|590|585||579|572|585|586|587|589|589|594|587|586|602|615|610|599|590||||||||610|599|596|601|612|608|620|617|605|610|623|613|618|635|644|646|641|625||631|627|630|628|625|620|620|620|611|610|612|612|615|620|618|629|622|615|593|591|581|585|581|589|601|608|611|622|629|633|640|642|653|650|644|658|663|635|620|605|598|594|607|610|607|609|606|599|582|573|583|581|573|563|553|561|561|558||571|594|580|604|598|591|607|607|610|611|615|600|595|||614|608|620|612|606|606
09501|103341|/equities/catcher-tech|MSCI_EEM||183|180.5|180.5|178.5|178|178|178|176.5|177.5|175|176|176|175.5|179.5|171|170.5|169.5|169|168|170.5|170.5|170.5|172|166|168|168|169|166|167|170|168|168.5|163.5|161|161|160.5|159|157.5|160|163|162|165.5|167.5|168|169|166|165.5|163.5|164.5|162.5|165|164.5|166.5|168|167|168|173|173|173.5|173.5||171|170.5|164|166|165|163.5|161.5|162.5|160.5|159.5|159|157|155.5|156|150.5|148.5|148.5|155.5|150|151|151|148|146.5||145||142|144.5||147.5|147.5|148|146.5|145|146.5|146|146.5|143.5|144.5|148.5|146|146|||146|144.5|144.5|145.5|146|147.5|148|147.5|147.5|147.5|151|147|144|143.5|144.5|146|146|144|142|142.5|147|149|150|146||143|149|151|152|153.5|154|154|153.5|152|153.5|156|157|157.5|156.5|155.5||||||||154.5|155.5|157.5|158.5|161.5|161.5|161|159.5|158|160.5|159.5|158|160.5|162|162.5|161|158.5|157.5||156.5|157|157.5|155.5|156|155|156|157|153|154|154|153.5|155|155|156|157|152.5|153.5|152|149.5|149|151.5|155|149|151.5|155|155.5|156|160|161|162.5|162|164|164|163|162.5|163|165|163|162|162|163|162.5|163|161|163.5|164|166|164.5|164.5|164.5|163|162.5|161|160.5|161.5|161|162.5||164|163|160.5|164|163.5|163|167.5|166|169|169.5|168|170|163|||166|156|155|158.5|159|160.5
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||5.63|5.61|6.01|6.08|6.16|6.22|6.22|6.18|6.23|6.22|6.23|6.28|6.3|6.35|6.34|6.37|6.25|6.19|6.23|6.32|6.38|6.53|6.5|6.51|6.57|6.69|6.66|6.7|6.62|6.68|6.67|6.71|6.85|6.8|6.76|6.82|6.74|6.76|6.74|6.87||6.82|6.89|7.77|7.51|7.35|7.34|7.23|7.26|7.35|7.12|7.03|7.15|7.24|7.3|7.25|7.3|7.26|7.32|7.3||7.63|7.63|7.81|7.88|7.87|7.73|7.76|7.57|7.61|7.47|7.2|7.16|7.24|7.36|7.24|6.98|7.05|7.11||6.95|7.24|7.26|7.22||7.09|7.12|6.87|6.84|6.7|6.84|6.68|6.77|6.69|||6.73|6.71|6.88|6.94|6.91|7.08|7.37||7.31|7.3|7.24|7.3|7.26|7.21|7.33|7.23|7.14|7.33|7.53|7.77|7.71|8.11|7.69|7.78|7.63|7.54|7.39|7.73|7.95|8.17|8.05|7.98|8.26|8.31|8.05|8.12|8.13|7.87|7.87|7.96|7.91|7.76|7.67|7.71|7.71|7.6|7.75|7.77|7.7|7.74||||7.63|7.65|7.73|7.75|8|7.91|7.76|8.07|7.73|7.63|7.59|7.59|7.51|8.28|8.35|8.24|7.67|7.42|7.37|7.19|7.11|7.16|7.18|7.1|7.07||7.08|7.05|7.08|7.02|7.03|6.88|6.88|7.02|7|6.83|6.94|6.97|6.7|6.9|6.74|6.78|6.68|6.57|6.59|6.5|6.42|6.39|6.33|6.23|6.15|6.13|6.24|6.23|6.38|6.31|6.17|6.16|6.2|6.16|6.33|6.26|6.23|6.24|6.1|6.03|6.03|5.95|5.94|5.9|5.85|5.84|5.8|5.75|5.8|5.7|5.7|||5.77|5.8|5.82|5.77|5.79|5.84|5.75||5.89|5.79|5.65|5.68|5.6|5.6||5.6|5.56|5.53|5.42|5.43|5.42|5.36|5.39
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||13.78|13.62|13.7|13.4|12.72|12.34|12.58|12.84|12.8|12.7|12.64|12.56|12.2|12.46|12.64|12.66|12.5|12.44|12.56|12.94|12.92|13.02|12.98|13.3|13.86|13.38|13.56|13.2|13.22|13.34|13.48|13.5|13.9|13.84|13.98|14.1|14.1|14.02|13.7|13.56||13.44|13.46|13.66|13.48|13.18|12.6|12.42|12.54|12.52|12.46|12.48|12.66|13.54|13.4|13.52|13.52|13.64|13.64|13.68||13.92|13.92|13.9|13.66|13.66|13.46|13.6|13.16|13.08|13.14|13.02|13.76|13.92|14.2|14.22|13.7|14.68|14.66||14.46|14.58|14.54|14.42||14.38|14.68|14.5|14.46|14.3|14.72|14.4|14.62|14.5|||14.76|14.38|14.06|13.94|14.2|13.66|13.92||13.86|13.74|13.2|12.7|12.88|13.58|13.82|13.76|13.92|14.04|14.04|14.1|14.12|13.54|13.86|14.44|14.54|14.68|14.26|14.56|15.9|16.52|16.54|16.4|16.74|17.28|17.26|17.5|17.94|18.24|18.38|18.04|17.96|17.68|17.78|17.78|17.88|17.64|17.22|17.2|16.58|16.4||||16.14|16.08|16.2|16.16|16.46|16.26|16.28|16.12|15.94|15.84|16.04|16.26|16.46|16.72|16.68|16.6|16.28|16.04|16.2|15.6|15.8|16.02|15.76|15.7|15.8||15.64|15.66|15.74|15.6|15.26|15.2|15.34|15.5|15.48|15.44|15.22|15.22|15.04|15.26|15.14|15.64|15.7|15.26|15.1|15.8|15.34|15.6|15.26|15.56|15.46|15.78|16.06|15.98|16.18|16.06|15.86|16.04|15.54|15.18|15.14|15.08|15.58|15.6|15.46|15.02|14.56|14.56|14.18|14.24|14.26|14.16|14.18|14.36|14.68|14.18|14.24|||14.44|14.6|14.86|14.78|14.56|14.58|14.28||14.48|14.48|14.28|14.28|14.1|14.38||14.66|14.5|14.46|14.24|14.52|14.6|14.3|14.14
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||17.05|17.11|17.1|16.94|16.92|17.09|17.1|17.15|16.83||16.54|16.97|17.1|16.86|17.05|16.72|16.62|16.61|16.81|16.7|16.82|16.62|16.6|16.35|16.35|16.39|16.35|16.38|16.32|16.57|16.2|16.27|16.25|16.02|16.17|16.15|16.18|15.92|16.08|16.2|15.74|16.57|16.5|16.32|16.32|16.37|16.36|16.37|16.5|16.3|16.04|15.8|16.4|15.73||16.91|17.3|17.47|17.36|17.47|17.63|17.77|18|17.69|17.2|17.47|17.23|17.19|17.35|17.5|17.42|17.98|16.96|16.97|17.35|17.89|17.75|17.92|17.85|17.84|17.7|17.57|17.87|18.22||18.4|18.28|17.98|18.07|||18.04|17.8|17.99|||18.04|18.16|17.98|18.33|18.26|17.51|17.2|17.18|17|16.94|16.4|16.67|17.12|16.4||15.79|16.08|16.56|16.67|16.98|17.235|16.6|15.71|16.255|16.54|16.2|16.17|15.66||17|17.475|17.92|17.94|17.8|18.26|17.95|18.18|17.8|17.57|17.53|17.84|17.84|17.77|17.6|17.85|17.595|17.65|17.6|17.305|17.355|17.415|17.48|17.44|17.265|17.15|17.31|17.205|16.81|16.65|16.9|16.925|16.965|16.86|17.17|17.11|17.29|16.94|16.75|16.4|16.33||16.59|16.82|16.53|16.255|16.2|16.435|16.545|16.2||16.455|16.4|16.195|15.95|16.255|16.38|16.32|16.25|16.14|16.08|16.1|15.78|15.57|15.5|15.39|15.47|15.41|15.255|15.15|15.015|15.4|15.18|15.17|15.02|15.195|15.4|15.06|14.92|15.21|15.09|15.45|15.2|15.25|15.25|15.13|15.2|15.5|15.485|15.51|15.3||15.5|15.475|15.495|15.35|15.33|15.4|15.5|15.3|15.605|15.73|15.71|15.895|15.9|16.08|16|16|15.82|16|16.15|16.22|16.2|15.56|15.995|15.8|16.27|16.14|16.2|16.25|16.3|16.235|16.41|16.485|16.3|16.37
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||71.87|66.56|62.23|62.73|62.29|63.07|66.73|66.58|68.25|68.58|68.74|70.73|70.71|66.05|64.1|64.53|66.82|62.51|61.66|61.23|64.7|64.25|64.43|60.34|60.37|59.72|64.42|66.13|67.46|67.1|66.84|70.15|69.5|65.6|68.84|73.83|77|67|70.96||70.69|71.38|67.17|67.53|72.11|67.21|66.27|67.45|67||58.44|53.97|57.08|56.57|58.43|62.22|60.99|63.64|64.01|61.73|55.08|54.15|49.98|48.9||47.56|48.61|46.56|44.11|46.45|47.46|45.95|45.03|44.07|40.35|41.16|38.79|37.58|39.71|38.04|42.01|44.21|46.85|42.57|40.35|41.57|41.22|39.86|39.57|40.77|41.28|40.53|44.41|46.74|44.28||44.18|44.71|40.34|43.01|42.42|43.95|43.9|45.15|46.3|43.19|41.32|43.06|46.35|44.89|44.19|46.04|45.68|46.7|44.25|44.93|41.55|43.11|36.8|35.93|41.7|47.74|52.39|51.31|47.21|47.63|49.77|50.93|52.22|47.96|42.92|41.68|39.09|38.03||39.53|40.2|40.84|41.34|38.2|38.79|40.58|42.4|38.92|37.17|37.78|35.72|37.71|39.63|40.12|35.87|36.07|37.82|37.25|38.89|40.53|43.37|42.75|41.13||42.37|41.22|41.74|39.6|39.58|40.09|39.87|39.99|42.01|41.97|40.32|40.94|37.87|37.81|37.59||38.93|39.92|40.9|38.05|40.7|40.79|41.83|41.93|43.83|43.49|44.07|46.49|47.3|44.06|43.32|48.21|54.35|57.34|58.01|58.52||60.3|61.97|63.36|66.33|68.69|68.15|69.21|71.13|72.52|70.77|65.45|66.74|67.14|65.92|69.31|69.54|68.09|75|77.79|76.51|76.22|70.88|74.43|71.37|72.41|72.76|71.9|68.09|63.97|63.5|66.97|65.66|61.41|56|56.86|56.44|57.3|54.79|57.91|57|52.35|51.79|52.35|53.82|57.01|61.07|58.64|56.75|61.07|60.43|62.16|61|62.22|61.35
09506|103731|/equities/formosa-petro|MSCI_EEM||86.4|86.4|85.1|84.6|85.5|85.7|85.6|85.1|84.4|84.6|83.6|82.7|81.9|82.6|82.8|83.1|82.5|83.9|83.6|84.5|84.5|84.1|84|83.5|83.9|82.6|83.3|82.6|84.7|84.2|82.1|84.4|84.2|82.8|87.7|89.4|89.5|90.3|93.3|94.9|93|93.8|95.7|96|95.2|95|93.4|92.1|93.9|94.5|96|95.8|96.9|96.9|95.3|96|97|96.1|95.3|96.7||95.8|96|96.8|96.3|95|93.9|95|93.9|94.6|94.4|92.7|93.8|92.2|91.3|90.5|88.7|90.2|90.1|90.4|91.2|91.9|90.2|90.2||91.6|89.2||89.7||92|92.4|92.7|92.2|91.8|92.5|93.4|94|92.8|93.3|94.4|93.6|95.5|||94.5|94.3|95.1|94.7|95.1|96.2|95.4|96.2|96.1|95.6|95.7|96|94.9|93.6|95.2|95.7|98|100|99.2|100.5|100.5|101.5|100.5|100||97.8|96.9|97.3|96.1|98|98.5|99.5|98.6|97.9|98.9|98.7|98.5|98.9|98|97.8||||||||96.1|95.6|98|96.7|98.1|98.2|98|97.3|98.5|100.5|99.4|98.4|97.8|97.3|97.3|96.2|96.1|95.8||95.9|96.5|97|97.1|96.8|96.2|95|95|95|95.9|95.1|94.7|95.6|95.7|96.7|97.5|97.7|97.7|97|97|97|96.8|95.4|97.2|97|98.4|98.8|96|97|98.8|100.5|101.5|102|103|102.5|102|102.5|101.5|102|102|101.5|102|102.5|101.5|100|102|104|103.5|103.5|101.5|103.5|104|104.5|105|103|101|103|102||101.5|102|101.5|98.9|97.4|96.8|99.2|102|99.7|96.6|95|94.5|92.8|||95.7|97.5|97.3|98|97.3|96.6
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||186.5|188|185|184.2|184.8|187|186|186|188|184.6|185.4|184|178|181|184|184.6|187.9|185|188|183.9|194.2|189.7|185|184.2|180.5|182.7|181|182|186|178|179.4|186.5|182.8|184|189.4|185|186.2|194.3|186|183.8|191|184|195.9|195|188|185|180|186.7|195.1|199.4|194.9|186.4|190|195|200|202|203|211|214|215.4|215|215.8|210.2|217|218|222.8|220|210.6|213.8|210|210.2|211.4|217.8|203|207.6|206|214.8|218|219.8||220.2|211|215||215.6|215.6|220|218.6|223|226.2|225|222.2|231|224.8|223.6|||220.4|218.6|223|225|218|222|226|224.8|226.6|224.8|222|216|218|224|222|220.4|227.8|220.2|224.8|224.8|218|220|212|226|233|225|219|229|226.2|228|218|218|210.6||210|216|220|212|217|215.6|217.8|216|208.6|206|219|221|216|204.4|202|203|200.2||200|197.5|204.6|204|202|201|199.9|200.2|204.4|211.4|203|198.5|203|195.7|194.1|199.5|194|193.5|198||195|200||205|204|198|193.6|197.5|193.5|193.2|193.5|197.9|196.7|193.6|195.5|195.5|197.4|200||197.9|199.9|194|198.1|192.9||197.9|195.5|197|195.1|198|193|189|192.9|194.8|195|190|192|192|193.6|196|190|187.3|178|178|177||180|189|183|189|183.4|183|183|175|180|183.4|178.9|169.1|174.5|178.6|185|182.1|185.6|192.2|195|195.4|199.5|195|200|195.2|204|195|193|193|190.5|190.9|188|191|186|188|191|190
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||47.75|47.75|47.25|47.25|46.5|46.75|47.5|48|47.5|47.25||46.25|46.75|46.5|45.75|45.25|44.75|45.5|45.25|45.25|||44.25|43.5|44.5|44.25|44.5|44.25|44.25|44|43.5|43.75||44.5|45|45.5|44.75|44.25|44.5|45|45.5|45.5|46|46.25|45.75|44.75|44.75|44.75|44.75|44|43.75|45.25|46.25|46.25|45.25|47.25|48.75|48.5|48.25|48||48.25|48.25|48.25|48|47.5|47|46.5|47.25|47.5|46.5|46.25|47|46.25||44.25|44.75|48|48.75|49|49.5|50.25||50.25||50|48.75|47.5|48.25|49|49.5|49.5|49.5|49.5|49||||49.25|50|50.25|50||51.5|50|50|50.75|50.75|51.5|51.75|51.5|51.5|50.75|50.25|50|50.5|50.5|50.25|50|50.5|51|50|48.75|48.75|49.25|50.5|51.5|52.25|52.25|53|55|54.25|54.75|54.75|55|55|56.25||56.5|57.25|57.75|57.75|58.25|57.5|57.75|57.5|57|56.5|56.5|56.5|56.75|57|57|56.75|57.25|57.25|57.75|58.25|57.75|59.5|60.5|61|61|60.25|59.75|59|59|60.5|59.5|||58.75|58.5|58.25|57.75|58.5|58.25|57.75|57.75|57.5|59|59|58|58.25|58.5||58.25|58.5|58.5||57.75|57.5|57.25|56.25|57|58.25|60|60.75|60.25|59.75|60.75|61.25|60.75|61.5|61.5|61.5|61.5|62.5|62|61.75|61|62|61.5|62|62.5|62.75|62.25|63.75|65|65.25||66|66.25|65.5|66.75|64.75|65.5||64.75|64.75|65|64.75|64.5|64.5|64|63.5|63.25|63.25|63.75|61.75||60.5|60|59.5|58.75|60.5|60.75|60|60.75|60.5|60
09509|100143|/equities/kingsoft|MSCI_EEM||23.6|23.25|21.75|24.1|24.35|24.5|24.75|25.05|25.4|25.75|25.55|25.6|24.95|25.7|26.15|26.35|25.65|25|24.9|25.5|26.25|27.2|27.2|27.35|27.3|27.15|27.65|27.8|27.4|27.9|27.4|28.2|28.1|27.15|28|28.9|28.8|29.05|29|30.4||30.6|31.5|31.9|32.2|32.25|31|29.65|30.8|29.5|29.6|29.9|30.75|30.35|29.7|31.55|28.6|29.2|27.6|27.35||26.45|26.8|26.35|25.85|25.25|24|24.15|24.85|25.45|25.85|24.8|24.85|25.65|24.3|23.8|23.25|23.5|21.6||23.2|22.9|22.85|23.15||24.1|22.8|21.3|21.4|21.1|22.4|21.95|23.35|23.05|||23.8|23.35|23.4|22.5|23.5|24.65|25.65||26.85|25|25.4|25.1|25.4|24.8|24.65|24.2|26.85|26.15|25.35|25.25|25.25|24.25|19.64|21.55|22.8|23.7|23.45|23.65|23.75|25.15|24.6|28.2|29.3|29|30.75|29.95|31.1|30.9|32.05|33.4|34.1|34.1|33.5|33.3|33.7|34.1|34.85|34.1|35.15|36.05||||34.75|33.7|34.8|35.45|35.95|37.3|37.7|37|36.4|37.8|37.45|36.7|36.5|37.25|35.1|34.85|33.4|33.2|33.05|34.35|34.65|34.25|32.3|32.85|34.3||33.8|33.95|33.8|32.85|32|33.4|33.8|33.3|34.05|34.5|35.05|36.05|34.8|34.55|32.65|33.25|32.6|33.4|33.8|34.95|34.6|35.25|34.4|33.55|34.45|35.4|35.95|36.9|36.7|35.2|34.8|34|33.75|32.6|32.35|32.6|33.15|32.6|32.95|33.5|33.45|32.8|32.85|33.85|34.65|35.1|34.95|34.6|33.5|32.5|32.3|||31.6|32.2|31.5|31.15|28.6|29.4|29.95||31.05|30.2|30.4|30|30.45|30.25||29.9|30.1|30.3|29.3|30.25|30.9|31.45|31.75
09510|943516|/equities/china-vanke|MSCI_EEM||14.8|14.8|14.4|14.52|14.76|14.72|14.4|14.62|14.22|13.98|14.08|13.82|13.74|14.28|14.2|14.44|14.24|14.16|14.52|14.78|14.94|15.48|15.46|15.84|15.34|15.18|15.12|15.64|15.82|16.12|15.66|16.5|18.12|18.46|18.24|19.3|18.92|19.06|19.36|19.3||19.72|19.2|18.46|18.34|18.14|18|17.7|17.9|17.86|16.94|17.16|17.52|16.66|16.58|17.2|17.66|17.24|16.86|16.74||17.16|17.74|17.36|17.26|17.5|17.58|17.5|17.64|18.12|18.12|18.38|18.1|18.2|18|17.7|16.98|17.18|17.46||17.7|18.56|18.6|19.28||18.64|18.24|17.76|18.18|18.2|18.84|18.5|18.3|20.45|||21|20.35|19.86|20.25|21.25|20.75|21.1||21.1|18.98|17.74|17.92|16.8|16.88|17.02|17.08|17.5|17.4|16.46|17.48|16.9|14.9|13.18|14.78|15.9|16.5|16.1|16.72|17.34|17.62|18.32|18.56|18.88|18.52|18.76|19.52|20.5|20.65|20.65|20.75|19.9|19.94|19.9|20.15|21.5|20.5|19.84|20.35|20.55|20.4||||20.1|20.05|20.3|20.35|20.55|21.35|21.4|21.3|21.1|20.55|19.68|19.8|20.15|20.95|21.15|21|20.45|19.08|19.04|18.56|17.78|18.14|17.92|18.06|18.34||18.32|18.24|18.38|19|18.26|18.32|18.66|18.22|18.34|18.82|19.24|19.62|18.96|19.34|18.76|18.54|18.46|17.88|17.66|18.16|18.5|18.92|19.02|19.04|18.86|19.48|18.62|19.42|19.3|19.02|19.96|20.45|19.16|18.1|18.22|17.02|17.26|17.58|17.12|17.84|18.22|19.28|20.1|20.45|21.45|21.95|21.35|20.85|21|21|21.05|||21.5|21.6|21.15|21.35|20.8|20.6|21.3||21.3|20.6|20.3|19.04|19.64|20||19.14|18.4|18.7|18.78|19.36|20.2|21.3|20.95
09511|49994|/equities/weigao-group|MSCI_EEM||10|9.65|9.62|9.87|9.7|9.7|9.73|9.56|9.74|9.6|9.73|9.89|9.57|9.5|9.8|10.12|9.95|9.79|9.78|9.76|9.8|9.83|9.75|9.74|9.85|9.75|9.66|9.59|9.64|9.56|9.45|9.57|9.45|9.28|9.4|9.55|9.32|9.32|9.41|9.46||9.12|9|9.18|9.17|9.24|8.76|8.37|8.28|7.83|7.86|7.67|7.77|7.83|7.81|8.1|8.2|8.41|8.03|7.95||7.92|8.04|8.71|8.45|8.08|8.16|8.02|7.99|8.47|8.64|8.3|8.58|7.92|7.86|7.65|7.95|7.85|7.73||7.84|8.04|7.93|8.22||8.43|8.32|7.88|7.72|7.86|8.46|8.45|8.71|8.54|||8.82|8.48|8.48|8.38|8.65|8.4|8.65||8.82|8.4|8.39|8.8|9.12|8.95|8.92|10|9.6|9.61|9.9|10|10.16|9.65|8.49|8.7|9.31|9.71|9.58|9.42|9.71|10.3|10.28|10.3|10.5|10.76|10.88|10.26|10.36|10.02|10.16|10.02|10.12|10.18|9.96|9.82|9.85|10.12|9.92|9.79|9.74|9.93||||9.54|9.17|9.18|9.33|9.66|9.78|9.94|10|10.18|10.4|10.1|10.26|10.16|10.2|10.14|10.34|9.83|9.69|9.73|9.92|9.91|9.73|9.79|9.55|9.82||9.39|9.43|9.33|9.67|9.64|9.81|10.24|10.06|10.5|10.62|11|11.18|10.82|10.9|10.36|11.08|10.9|10.9|11.02|11|10.94|11.18|11.04|10.98|11.46|12.28|12.1|12.12|12.14|12.1|12.2|11.94|12.1|11.92|11.7|11.86|11.82|12.04|12.34|12.92|13.26|13.18|13.28|13.5|13.64|13.8|13.82|14.16|14.4|13.64|13.66|||13.76|13.96|14.18|14.36|13.68|14.52|14.38||13.92|13.8|13.74|13.56|13.3|13.74||13.38|13.32|13.66|13.2|13.2|13.62|12.92|12.84
09512|49970|/equities/guangdong-inv|MSCI_EEM||7.32|7.27|7.2|7.46|7.65|7.76|7.75|7.71|7.68|7.6|7.68|7.63|7.48|7.62|7.73|7.56|7.48|7.39|7.49|7.73|7.65|7.66|7.64|7.79|7.9|7.84|7.88|7.98|8|8.09|7.98|8.29|8.3|8.43|8.36|8.52|8.32|8.3|8.36|8.35||8.3|8.48|8.46|8.33|8.86|8.8|8.72|8.93|9.03|8.99|9.06|9.15|9.41|9.5|9.56|9.53|9.54|9.68|9.8||9.84|9.93|9.9|9.89|9.9|9.89|9.82|9.9|10.06|10.02|10.08|10.04|9.75|9.69|9.65|9.53|9.63|9.74||9.8|9.99|10.04|10.08||10.1|10.04|9.88|9.95|9.93|10.14|10.04|10.22|10.02|||10.28|10.14|9.97|10.04|10.12|10.14|10.46||10.48|10.66|10.72|10.86|10.98|10.68|10.76|10.98|10.86|11.14|10.96|11.02|10.84|10.08|9.64|10.22|10.18|10.38|10.24|10.48|10.22|10.26|10.2|10.06|10.38|10.5|10.48|10.56|10.64|10.72|10.8|10.82|10.7|10.78|10.78|10.94|11|10.96|11.1|10.68|10.88|11.04||||11.12|10.54|10.54|10.52|10.56|10.46|10.42|10.26|10.36|10.18|10|9.94|9.96|9.93|9.87|10.04|9.92|9.89|9.85|9.85|9.9|9.91|9.88|9.85|9.85||9.77|9.75|9.77|9.77|9.64|9.71|9.78|9.78|9.72|9.79|10.04|10.08|10.08|9.94|9.98|10.34|10.4|10.44|10.38|10.84|10.94|11.08|10.84|10.34|10.18|10.34|10.34|10.4|10.18|10|10.3|10.3|10.36|10.34|10.04|9.75|9.98|10.08|10|10|9.8|9.62|9.54|9.8|9.85|9.97|9.97|9.89|9.95|9.94|9.9|||9.93|10|10|10.12|10.14|10.1|9.88||10.16|9.76|9.71|9.65|10.1|10.28||10.32|10.14|10.48|10.5|10.66|10.7|10.8|10.96
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER||850|865|867|875|872|848|850|851|850|846|866|889|889|891|889|890|893|893|889|894||889|887|887|886|897|890|840|806|788|780|767|||||774|767|781|795|796|813|811|812|813|819|812|841.67|848.33|835.83|850|906.67|910|915.83|924.17|925.83|940.83|935|930|934.17|928.33|945.83|951.67|956.67|950|939.17|917.5|907.5|910|933.33|939.17|941.67|975|937.5|862.5||913.33|983.33|1018.33|1037.5|1042.5|1050|||||1041.67|1035|1031.67|1024.17|1022.5|1028.33|1025.83|1040|1004.17|1015.83|1022.5|1015.83|987.5|998.33|1019.17|981.67|945|917.5|906.67|911.67|920.83|911.67|910|915|917.5|903.33|900.83|890|855.83|857.5|857.5|848.33|836.67|840.83|853.33|855|855.83|855.83|857.5|858.33|859.17|856.67||||846.67|848.33|849.17|858.33|857.5|862.5|856.67|850.83|846.67|835.83|848.33|855|851.67|839.17|839.17|833.33|831.67|835|836.67|833.33|823.33|819.17|818.33|825|825.83|819.17|826.67|830|838.33|840.83|840|824.17|806.67|802.5|796.67|791.67|791.67|787.5|790||787.5|789.17|787.5|785|789.17|791.67|790|793.33|785.83|786.67|795|787.5|790|788.33|786.67|788.33|789.17|788.33|777.5|780|779.17|775.83|768.33|796.67|790|830.83|833.33|846.67|846.67|860.83|869.17|869.17|868.33|862.5|881.67|850.83|845|841.67|832.5|839.17|841.67|839.17|830.83|825|823.33|833.33|829.17|817.5|810|810||811.67|810|809.17|811.67|813.33|813.33|816.67|807.5|813.33|815.83|816.67|820|815|816.67|820.83|822.5|822.5|825|823.33|824.17|824.17|825|825|825|824.17|826.67|827.5|825.83|825
09514|37875|/equities/lpp|MSCI_EEM||9595|9600|9500|9615|9525|9680|9605|9320|9735||9530|9380|9340|9105|9330|8910|9165|9280|9550|9940|9885|9210|9115|9300|9850|9890|10000|9850|9950|9940|9580|9620|9840|9945|10200|10320|10030|9805|9490|9380|9150|8995|9195|8890|8810|8635|9175|9410|9655|9010|9045||9170|9645|9720|9950|10280|10310|10330|10330|10250|10510|10370|10260|10370|9945|10140|9955|10230|10350|10200|9890|10600|10450|9940|9850|9160|9110|8680|8650|8595|8650|8885||9340|9405|9830|9700|9920|9990|10100|10400|11240|11100|||11090|11070|10790|10870|10920|10450|10500|11000|11400|11250|11470|12500|11780|11130|10930|11270|10660|10780|10340|10800|10440|9705|8860|8910|10000|9405|9450|8160|8005|8120|8450|8850|9165|8655|9590|9650|12900|14370|14760|15000|15610|15840|15770|15400|15920|15630|16000|15990|15400|15350|15550|15820|15630|15890|15710|16000|16200|16000|15840|16510|16500|17500|17540|17850|18090|18200|18770|18340|18210|18300||17720|17280|16790||17200|17160|17100|17200||17260|17200|17200|17120|17450|17300|17550|17930|17630|17510|15700|13690|13600|13150|13040|13370|13390|13380|12330|11920|12420|12580|12870|12520|13050|13400|13800|14000|13950|14000||14250|14440|13930|14300|14350|13800|13860||14330|14110|14100|14150|14200|14230|14280|14030|14220|14240|14400|14010|13950|13550|12910|12790|12100|12420|14430|14050|14300|14800|14460|14300|14460|14860|15130|15200|14580|14550|14440|14610|14030|14390|14450|14560
09515|1012156|/equities/win-semiconductors|MSCI_EEM||169.5|167.5|166|170.5|170|174|170|176.5|174|176.5|173.5|167.5|162|164|167|165|161|157|158|158.5|159|157|153|168.5|179.5|185|188.5|181|179|178|176|174.5|166.5|165|169.5|171.5|162|161.5|178|173.5|185.5|192.5|201|201|209|204|200.5|199.5|211|203|203|212|218.5|218|215|228|225|223|228|234||221|227|225|218|217|199|195.5|192|200.5|200|198.5|205.5|205|196.5|198|189|194|193.5|193.5|198.5|198.5||195||195.5||214|217|221.5|226|233|228|228.5|226|230|230|237.5|231|233|240.5|243|258|||263|266|271.5|282|276.5|280.5|293|292.5|292.5|291.5|292.5|296.5|287|285.5|289|290.5|295.5|286.5|286|292.5|303|310.5|309.5|308||302|302.5|310.5|310|321|316|318|316|308|312.5|320|341|344|343|335.5||||||||335.5|336|343.5|338.5|340|333|344.5|340.5|331|336|337|343|354.5|355|375|385.5|379.5|372||374.5|371|371.5|371|370|372.5|376|380|367|376|383|380.5|385|382.5|374|377|362|362|355|355.5|352|358|362.5|364.5|340.5|351|356|353.5|356|351.5|352.5|361|357.5|352|349.5|348|350.5|349|347|356|354|358|346.5|358.5|357.5|325|329|305|300|305|300.5|302|300|300|304|298.5|295.5|305.5||305.5|311.5|301|299.5|297|303.5|310|301.5|314.5|323.5|319.5|319.5|319.5|||323.5|317|316|320.5|319|334
09516|49993|/equities/citic-bank|MSCI_EEM||3.32|3.3|3.26|3.26|3.31|3.3|3.27|3.32|3.27|3.3|3.34|3.31|3.27|3.29|3.3|3.3|3.28|3.24|3.24|3.28|3.28|3.31|3.3|3.32|3.28|3.29|3.28|3.31|3.3|3.27|3.22|3.25|3.32|3.37|3.4|3.42|3.38|3.42|3.49|3.46||3.51|3.5|3.51|3.48|3.78|3.83|3.83|3.85|3.8|3.82|3.8|3.82|3.81|3.78|3.81|3.78|3.79|3.79|3.79||3.78|3.8|3.8|3.76|3.76|3.75|3.74|3.72|3.72|3.71|3.69|3.65|3.66|3.63|3.62|3.6|3.64|3.64||3.66|3.73|3.75|3.73||4.01|4.01|3.92|3.89|3.94|4.05|4|3.99|4.03|||4.07|4.05|4.03|4.05|4.07|4.02|4.05||4.05|4.01|3.97|3.94|3.9|3.91|3.84|3.7|3.69|3.69|3.64|3.69|3.64|3.51|3.44|3.57|3.6|3.61|3.55|3.57|3.6|3.67|3.7|3.65|3.68|3.67|3.65|3.69|3.79|3.82|3.85|3.85|3.8|3.8|3.77|3.86|3.88|3.85|3.82|3.83|3.79|3.75||||3.71|3.73|3.75|3.74|3.71|3.76|3.74|3.73|3.7|3.68|3.66|3.66|3.68|3.63|3.6|3.55|3.5|3.45|3.45|3.41|3.39|3.38|3.39|3.39|3.4||3.39|3.37|3.37|3.36|3.34|3.36|3.38|3.4|3.4|3.45|3.48|3.47|3.44|3.46|3.45|3.45|3.46|3.4|3.35|3.39|3.41|3.47|3.45|3.46|3.43|3.46|3.47|3.48|3.47|3.44|3.43|3.44|3.38|3.4|3.41|3.38|3.43|3.43|3.41|3.46|3.42|3.46|3.48|3.52|3.52|3.54|3.54|3.5|3.51|3.52|3.47|||3.51|3.51|3.5|3.54|3.48|3.46|3.46||3.52|3.48|3.41|3.38|3.35|3.41||3.33|3.36|3.54|3.55|3.61|3.65|3.71|3.7
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||33500|33500|33100|32710|33120|33980|34690|34900|34700||34490|33740|34000|33200|33700|32410|31600|31120|31760|30900|31620|32790|32100|32000|32020|31900|31500||31000|29930|30010|29850|31420|32880|32560|32500|31580|31500|32010||32800|31700|33270|34000||34420|34300|34810|35320||36510|36660|37200|37400|37300|39100|39600|39900|41000|41500|42250|42500|42180|42300||39700|38340|37950|37210|37180|36550|34790|37200|38340|38570|38440|37520|37300|36900|37000|38000|38800|39900|39800|38400|38400||39250|38600|38500|39600|40470|40980|40110|40490|||40680|40350|40490|40300|40200|40090|40080|39390|40500|40310|39200|39200|39410|39410|39000|39100|37440||36540|36200|35950|35470|35700|36200|36190|36400|35600|35370|36130|35880|36000|35950|34800|34600|34180|34500|33700|33580|33650|33960|34290|33690|33330|33200|33800|34670|35000|35500|34710|34960|34940|34670|35240|35200|34200|34380|34590|34450|34700|34900|36180|36000|35000|33200|33480|32650|31600||30940|31080|31450|32280|32120||32000|32200|32070|31700|31900|31700|31400|31220|31570|32120|33100|31660|31040|30890|32200|32500||32960|34000|34550|35000|34100|32400|30750|30300|30670|30600|30250|30200|30100|30900|30970|31250||32100|32200|32700|33200|33520|33400|33650|34390|34050||33800|34100|34310|34400|33840|33600|34120|34140|34200||34600|34200|33150|32600|33300|33390|33390|32840|33400|33200|33090|33000|33000|32550|32580|31040|30900|30620|30500|30960|31100|31030|31070|31070|30990|31350
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||8180|8105|8050|7995|7990|7970|8080|8080|8055|8060|8100|8065|8230|8200|8315|8380|8300|8350|8155|8100|8075|8380|8460|8275|8175|8305|8360|8170|8095|7800|7510|7510|7360|7045|7150|7195|7230|7225|7035|6855|6940|6830|7055|7090|6960|6850|7005|7175|7210|6920|6820|6690|6705|6660|6635|6800|6865|7065|7230||7455|7385|7300|7235|7200|7300|7340|7265|7380|7665|7490|7290|7300|6895|6605|6775|6670|6765|6805|6805|7090|6980|7160|7140|7200|7150|6955|6660|6530|6690|6875|6960|7020|7110|||7100|7060|7000|6960|6965|6805|6920|7010|7200|7180|7020|7320|7500|7245|7340|7185|7210|7110|7200|7250|7300|7145|||7140|7100|6990|6870|6720|6950|7460|7250|6585|6965|7080|7250|7775|7850|7640|7980|8100|8100|7950|7895|8055|8070|8110|8285|7980|8155|8290|8280|8330|8340|8255|8305|8275|8175|8315|8460|8345|8600|8540|8740|8645|8735|8880|8910|8780|8695|8680|8775|8850|8890||8725|8700|8690|8630||8725|8605|8695|8675|8595|8650|8535|8440|8510|8510|8575|8525|8490|8425|8525|8645|8635|8550|8600|8625|8775|8735|8625|8515|8410|8300|8335|8420|8445|8530|8595|8600|8645|8695|8770|8850|8895|9000||8720|8555|8585|8610|8725|8795|8770|8670|8540|8525|8565|8605|8660|8620|8650|8590|8520|8340|8410|8425|8570|8485|8430|8435|8410|8575|8620|8540|8590|8555|8755|8500|8480|8595|8700|8590
09519|103111|/equities/airtac|MSCI_EEM||830|840|805|814|813|841|849|845|834|834|835|828|810|808|796|791|749|827|825|828|817|854|832|828|861|856|889|894|900|913|903|899|894|868|964|981|995|957|961|975|960|991|1020|1035|1060|1025|973|959|1000|949|963|1020|1020|1000|984|1015|1075|1050|997|967||952|971|950|930|905|854|847|825|849|856|852|880|863|849|835|805|827|801|815|816|848|832|828||812|806|805|806|805|828|865|869|875|870|871|921|900|891|904|920|921|910|||924|931|946|905|916|920|927|923|903|915|918|897|820|807|842|889|900|874|865|890|920|939|953|974||920|926|930|921|961|971|966|942|926|940|931|938|965|928|942||||||||956|914|951|956|969|960|952|947|952|988|1000|1015|977|990|978|971|981|1005||1020|1015|1025|1025|984|974|949|930|935|930|910|905|900|896|894|897|905|876|844|849|840|853|855|822|819|833|836|846|860|838|833|833|815|807|792|782|750|767|799|862|844|840|851|855|830|840|869|836|815|826|845|849|865|844|845|814|797|777||816|804|760|772|783|790|875|887|905|879|950|980|957.117|||980|957|954|910|914|927
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||54.5|52.35|52.4|53.8|54.9|56.8|56.8|56.15|55.6|55.05|54.3|55.05|54.4|54|55|53.75|55|55.5|54|53|51.5|55|52.95|52.5|51.1|51.5|52|52.45|52.05|50.9|51|50|49.6|50.8|49.95|49.3|50|52.5|51.25|48|48.05|48.7|49.8|48.85|50|48.75|47.9|48.3|49.9|49.9|48.25|48.5|48.1|51|51.2|51.65|53.5|53.8|51.65|51.55|53.95|51.7|54|54.5|52.85|51.35|52.2|51|50|52.1|54.2|53.6|54.9|53|52.6|50.2|52|52.7|54||53.8|55.6|55.5||55.7|55.7|57.4|56.6|58.9|58|57|57.8|59.65|58.45|56.5|||55.5|55|55.8|56.5|56.8|59.1|59.2|60.9|60|61.3|61.3|60.2|59.95|58|59|56.7|58|58|57.6|59.1|58|58.75|55|58.1|56.9|55|57|60|61|61|61.7|61|60.3||62.45|63.8|63|62.8|62.15|62.05|61.2|59.45|58.85|57.1|58.2|59.05|59.65|59.45|61.7|61.5|61.5||62.5|59.75|61.4|62|61|61.05|62|60.1|58|60.5|58|60|60|58.2|58.75|57|56.2|56.3|56.5||54.15|53||55|54.2|54.05|53.5|53.95|52.65|53.5|54|55.9|54.95|55.45|54.7|54.9|56.45|56.8||56.65|56|56.8|59|57.05||56.55|57|58.3|59.2|59|56.55|57|59.3|61|60.7|60|60|59.05|61|61.4|61.2|60.3|59.7|58.6|58.9||60.2|62.3|63.8|64.85|65|66.5|65.85|66|66|64.25|62.5|63.2|61.5|62.1|61.9|61.2|62.2|64.7|63.5|63.5|62.7|65|65|63.15|64.8|62.7|62.6|63|62.7|63.8|64.8|66.8|65.2|65|65.9|65.5
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||578|558|554|580|554|564|576|586|590|550||554|544|538|506|540|542|522|490|510|||474|368|374|369|369|364|340|339|323|327||318|322|325|331|312|316|326|338|333|337|340|336|323|313|303|312|305|292|302|308|314|305|317|319|324|326|334||336|342|346|340|329|328|329|334|339|336|333|345|342||326|325|342|333|332|341|354||356||363|366|374|378|388|379|381|343|336|336||||352|359|373|371||388|387|386|388|395|397|394|390|385|384|370|365|349|357|334|315|327|339|338|340|334|347|365|379|366|396|404|410|402|410|402|410|416|416||418|387|402|418|410|418|414|416|394|390|368|347|339|345|362|368|371|392|397|398|397|412|408|414|418|410|395|396|394|402|400|||412|414|440|436|420|418|414|400|400|426|438|430|440|424||428|430|420||418|436|442|446|442|418|436|432|436|430|426|432|422|416|424|404|397|387|382|391|452|446|440|416|410|416|434|442|458|440||452|456|452|454|452|438||456|454|456|450|440|452|460|468|470|478|458|460||486|474|498|556|566|562|574|582|652|760
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||2418|2460|2460|2410|2298|2267|2323|2270|2251||2348|2340|2320|2335|2315|2250|2203|2295|2300|2250|2280|2273|2280|2200|2177|2060|2131||2200|2125|2098|2130|2267|2296|2290|2300|2280|2152|2173||2350|2253|2273|2379||2139|2005|2321|2431||2760|2815|2869|2970|3000|3150|3175|3250|3290|3269|3300|3252|3298|3120||2999|2950|2915|2877|2890|2839|2800|2892|3085|3100|3102|3050|3080|3079|3095|3278|3315|3425|3313|3252|3206||3280|3246|3280|3355|3314|3399|3349|3333|||3346|3580|3527|3570|3610|3543|3607|3534|3530|3538|3517|3479|3500|3590|3535|3530|3359||3270|3335|3180|3200|3207|3400|3358|3271|3390|3400|3340|3204|3176|3239|3263|3064|3056|3054|3025|3009|2997|3015|3017|2918|2946|2972|2850|2899|2915|2934|2901|2838|2889|2882|2905|2886|2905|2891|2895|2824|2851|2906|2990|3010|2910|2801|2798|2790|2761||2651|2615|2660|2740|2720||2690|2700|2695|2698|2647|2650|2651|2597|2581|2645|2643|2600|2613|2631|2707|2710||2720|2688|2661|2659|2600|2600|2595|2536|2670|2684|2660|2620|2645|2759|2770|2760||2840|2864|2880|2937|2923|2877|2871|2890|2854||2847|2890|2867|2930|2890|2890|2910|2937|2953||2960|2918|2909|2904|2944|2908|2860|2810|2810|2825|2769|2734|2706|2699|2671|2550|2590|2570|2529|2520|2566|2615|2620|2550|2572|2553
09523|103235|/equities/compal-electrn|MSCI_EEM||23|23.15|22.95|22.9|23.15|22.9|22.75|22.6|22.5|22.45|23.05|23.25|23|23.1|23.1|22.95|22.85|23.1|22.95|23.1|22.8|23.05|22.95|22.6|22.8|22.7|22.4|22.1|21.95|21.9|21.85|22|22.25|21.85|21.9|21.9|21.65|21.4|22.15|22.3|22.4|22.75|22.55|22.9|22.8|22.75|22.85|22.7|22.95|22.35|22.55|22.75|22.85|22.8|23|23|23|23.2|23|23.2||23.1|23.05|23|22.95|22.8|22.5|22.6|22.2|22.2|22.6|22.9|23.05|22.9|23|22.9|23|23|23.05|22.65|22.6|22.55|22.65|22.1||22.25|22|22.1|22.6||22.8|25.4|25.2|25.2|25.4|25.45|25.4|25.7|25.35|25.65|26.15|26.05|26.9|||26.9|26.8|26.9|26.95|27.2|27|26.9|26.75|27|26.8|27|26.8|27|25.8|25.9|25.85|25.7|25.3|25.1|25.35|25.7|25.95|25.75|25.8||25.4|25.5|25.85|25.85|25.65|25.75|25.5|25.35|25.25|25.5|25.75|25.7|25.8|25.55|25.15||||||||25.2|25.25|25.45|25.45|25.45|25.45|25.45|25.3|25.15|25|24.9|25|24.85|24.75|24.65|24.55|24.35|24.3||24.2|24.25|24.2|24.15|24.05|23.8|24|23.85|23.9|24|24|23.75|23.85|24.05|24.3|24|23.6|23.75|23.85|23.3|23.35|23.45|23.15|23.35|23.4|23.6|23.75|23.55|23.55|23.55|23.6|23.75|23.7|23.7|23.9|24.1|24.15|24.35|24.4|24.35|24.3|24.55|24.2|24.2|24.45|24.85|24.8|24.6|24.45|24.3|24|23.9|23.9|24.05|24.05|24.15|24.1|24.1||24.15|24.15|23.9|23.4|23.6|23.6|23.6|23.85|24|24.3|24.15|24|24.05|||23.5|23.6|23.4|23.1|22.9|22.8
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||18900|19174|19179|19329|19275|19259|19785|19909|19886|19806|19653|19319|18986||18791|18310|18108|17879|17694|18223|18013|18042|17958|18127|17804|17808|17806|17500|17635|17645|17044|16643|17243|17435|17624|17764|17927|17849|17676|17895|17299|17737|18316|19201|19477|19655|19347|19200|19217|19033|18995||19189|18882|18640|18661|19476|19868|19910|20499|20474|20254|20544|20749|20319|20363|20079|19604|19812|20252|20084|20237|20262|20272|20814|20603|19793|19765|19763|19651|19804|20186|20452|21180||21508|21943||22182|21722|22070|21703|22016|22239|||21940|22575|21123|21388|21780|21298|20998|20769|21505|21599|21651|21365|21538|21067|21019|20473|20797|20973||20555|20996|20879|19945|20437|20249|19993|19853|19290|19687|21200|21968|21566|21500|20962|20493|20538|21719|22050|22198|21870|21938|21944|21760|21391|21492|21502|21075|20709|20309|20084|20027|20202|20259|20385|19809|19995|20360|20225|20750|21729|20982|21196|20611|21051|20481|20781|20394|19746|19522|19830|20000|20040|20115|20033|19950|19942|19833|19580||19500|19542|19636|19575|19526|20062||20021|20141|20155|20370|21033|20920|20901|21069|21123|21000|20700|19900|19893|18802|19600|18856|18900|18978|18962|19208|19655|19970|19865|19690|19919|19978|20280|20411|20954|21275|21232|20621||19996|19937|20219|20300|20586|20498|20246|19992|20533|20582|20674|20118|20211|20302|20062|19980|20448|20215|20150|19600|19479|20122|19273|19425|20066||20393|20944|20311|20388|20247|20045|20314|20213|20437|20289
09525|953532|/equities/phosagro-oao|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.05|||||||||||||||||||||||||||||||||||||||0.0522|0.0522|2.1|6.09|18.36|12.11|18.79|19.37|20.18|22.32|23|23.64|23.38|22.26|22.9|23.46|22.18|21.3|20.1|19.6|19.64|20.02|20.16|20.1|19.93|20.04|19.56|18.46|18.4|19.7|21.52|21.7|20.86|21.58|20.74|21.74|21.9|21.6|21.06|21.14|21.32|21.3|22||21.58|21.62|21.8|||21.64|21.28|21.36|21.32|21.46|20.86|22.04|21.1|20.56|20.32|20.8|21.2|20.9|21.74|21.18|21.6|21.8|21.8|22.06|22.04|21.86|22.7|23|22.4|22.14|23.28|23.26|23.64|23.02|23.28|23.06|24.4|24.44|25.12|25|24.76|24.94|24.36|24.1|24.28|23.92|24.52|24.74|25.46|25.88|25.22|25.66|25.9|26.06|25.96|25.2|24.52|23.98|24.1|24.3|24.2|23.92|23.14|22.24|22|22.06|22.28|21.7|21.56|21.1|20.54|20.12|20.72|20.1|19.9|20.18|20.6|20.76|21.48|20.4|19.8
09526|13192|/equities/qa-comm-bk|MSCI_EEM||7.599|7.615|7.5|7.415|7.505|7.617|7.797|8|7.8|7.79|7.775|7.68|7.55|7.5|7.45|7.35|7.35|7.345|7.329|7.298|7.27|7.296|7.19|7.1|7.18|6.914|6.91|6.75|6.75|6.73|6.72|6.51|6.52||||6.595|6.45|6.551|6.729|6.77|6.845|6.901|7|6.88|6.89|6.64|6.81|6.83|6.79|6.5|6.665|6.699|6.918|6.989|7.135|7.336|7.269|7.28|7.39|7.303|7.4|7.229|7.061|7|7|6.99|6.996|7|6.879|6.805|6.87|7.03|6.969|6.61|7.05|7.2|7.45|7.46|7.51|7.739||||||7.689|7.4|7.4|7.303|7.483|7.5|7.42|7.598|7.55|7.7|7.8|7.99|7.93|8.1|8.15|7.9|7.578|7.5|7.499|7.555|7.47|7.35|7.249|7.15|7.1|7.1|7.061|7.061|7.25|7.22|7.255|7.54|7.45|7.55|7.456|7.598|7.4|7.249|7.086||7.17|7.115|7.098|6.9|6.666|6.697|6.786|6.869|6.87|6.85|6.815|6.973|7|6.96|6.757|6.93|7.1||7.06|7.13|7.124|7.13|7.198|7.15|7.127|7.134|7.145|7.155|7.149|6.845|6.925|7.433|7.435|7.149|7.096|7.044|6.928|6.831|6.82|6.801|6.83|6.75|6.64|6.64|6.651|6.749|6.68|6.683|6.684|6.69|6.698|6.695|6.68|6.689||6.693|6.693|6.694|6.669|6.667|6.628|6.599|6.598|6.557|6.582|6.6|6.59|6.55|6.401|6.36|6.644|6.63|6.649|6.609|6.597|6.6|6.59|6.61|6.589|6.564|6.635|6.592|6.5|6.424|6.4|6.378|6.369|6.338|6.319|6.27|6.11|6.09|6.2|6.237|6.182|6.149|6.14|6.14|6.14|6.14|6.08|6.122|6.14|6.131|6.13|6.102|6.121|6.13|6.14|6.14|6.149|6.099|6.065|6.042|6.025|6|5.919|5.974|5.995|6|6.03|5.986|6.007|5.99|5.99
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||36.8|36.65|35.45|35.85|37.1|36.65|36.8|36.9|36.7|37.6|37.8|37.6|35.9|36.75|37.7|37.65|36.9|37.8|37.55|39|38.15|39.3|39.6|39.6|38.95|39.85|39.55|39.6|39.9|39.65|38.8|39.25|38.75|38.8|38.6|39.75|40|39.2|38.65|39.15||39.8|40.5|42|41|41.65|41.2|39.35|40.55|40.65|40.35|40.25|41.45|40.9|41.65|41.85|39.55|40|39.1|39.8||39.2|38.4|38.1|36.7|34.8|35|36.1|35.05|34.9|35.55|35.15|35.55|34.75|35|33.95|33.35|33.65|31.2||31.45|32.65|32.85|32.95||32.6|31.75|31.2|30.25|29.35|31|30.9|31.2|31.5|||29.3|27.65|28.45|26.85|29.25|29.3|30.6||32.95|32.7|32.2|33.15|30.8|29.8|29.6|31.4|30.85|30.55|28.85|29.2|31.7|29.7|26.05|27.65|30.15|31.45|29.85|30.2|31.65|33.05|34.6|36.85|38.95|38.2|39.5|39.3|41.45|40.7|41.1|41.6|43.05|42.3|41.05|41.55|42.25|43.6|43.1|41.5|42.65|43||||41.9|41.2|42.8|43.85|44.2|45.25|45.45|45.15|44.4|45.35|44.55|45.1|43.25|43.15|41.35|41.9|39.25|38.15|39.15|40.3|40.6|40.3|40|40.4|40.6||41.45|40.85|39.35|38.8|38.2|39.75|40.3|40|41.3|42.1|42.6|43.6|42|41.8|41.65|42.9|42.8|42.05|42.95|43.05|44.8|45.05|44.65|45.15|46|44.85|44.6|45.6|45.6|44.65|44.45|43.85|43.5|44.1|44.95|45.55|46.1|44.55|45.8|44.2|44.9|45.5|45.4|46.55|46.7|47.15|46|45.55|45.6|45.85|44.4|||40.25|40.4|38.2|37.75|37.5|39|40||41.65|41|41.3|40.5|41.55|41.95||43.55|43.6|44.65|42.5|43.7|44.4|44.8|45.6
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||33|33|33.25|33.25|33|33.5|33.5|34|33.75|34||34|34|34|34|33.5|33.75|34|33.75|33.75|||33.5|32.5|33.5|33.25|33.25|33.25|33.25|33|32.25|32.5||32.75|32.5|33.5|34|33.5|32.5|33|34|34|34.25|34.25|33.5|34|33.75|34.25|34.5|33.5|32.75|32.75|33.5|34|34.5|35.25|34.75|34.5|34.5|34.75||34.25|35|35|34.75|34.75|34.25|33.75|33.75|34.25|33.75|33|33|33||32|32.5|33.25|33.5|33.75|34|34.25||35.25||35|36|35.5|36|34.5|35.25|34.75|34.5|34.75|34.75||||34.5|34.25|34.5|34||34.25|34.25|34|33.5|32.75|32.5|32.25|31.75|31.75|31.5|32|31.75|31.75|31.75|31.25|30.75|30.75|31|30.75|30|29.5|29.25|30.5|31.75|31.25|31.25|30.75|30.25|30.25|31.25|31|32|32.75|32.75||32.25|31.75|32.5|32.5|32|31.5|30.75|30.5|30.25|30.5|30.75|30.5|30.25|30.25|30.5|30.5|30.5|30.75|30.75|30|29.5|29.5|29.5|29|29|28.75|29|28.75|28.5|29.75|29.75|||28.75|28.5|28.5|28.25|28.25|28.25|27.75|28|28|29.5|29.75|29.5|29.5|29.25||29|29|29.25||27.75|27.75|28|27.25|28.25|29.25|30.75|31.25|31.5|31.75|32.75|33.25|33|32.75|32.5|33.25|33.75|34|34|34|33.25|32.75|33|33|32.25|32.75|32.25|32.5|32.5|32.75||33.5|33.25|33|33|33.5|33.75||33.75|33.25|33.75|33|32.25|32.75|32.5|31.25|31.5|32|32.25|32.5||32.75|32.5|32.25|32|32|33|33|33|32.75|31.75
09529|50545|/equities/komercni-banka|MSCI_EEM||604|590.5|589|600|605|615|608|623.5|640|642|644|630|625.5|620|619.5|618|614|612|604|598|608|621|640|634.5|635|635|638|626|625.5|642.5|632|628|630|631.5|648.5|639|641|||650|637|662.5|688.5|706.5|699|690|686|697.5|703|690|669|661|685|675.5|687|702|720|723|725|726|731|730|727.5|716|735.5|730|722|722|729|740.5|726.5|755|726.5|725.5|725|737|714|726|738|750|750|766.5|766|780|767|774|806.5|||845|858.5|856|823|820|||834.5|831.5|825|815|838|831|826.5|853|873|853|857|859.5|875|856|854|859|854|866.5||860.5|834|812.5|757|780|766|751|755|724|704.5|795|868|842|865|883.5|902|834|936.5|929|933|970|975.5|990|983.5|977|989.5|998.5|1011|987|967|975.5|991.5|978|958|958|943.5|955|963|942|923.5|955|958|970.5|982|981|985|994|986.5|969.5|940|928.5|933|932.5|942|927||935|924.5|927|922||921|917|907|888|888|895.5|904|902|903|895.5|888.5|885|882|876|877|879|870.5|860.5|860.5|852.5|878|879|875|868|893.5|918||925.5|922|923|936|937.5|955|947|940|920|888|865.5|873|861.5||860|861|858.5|841|859|876|875.5|881|884|884|897|903.5|905|899.5|893.5|885.5|885|879|881|886.5|879.5||883|863.5|865.5|852|850|847|861.5|852|846|845|824|818
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||74.9|75|74.9|74.3|74.6|74.2|75|75.5|75.4|77.9|78|78.2|77.3|77.2|77.6|75.6|75.6|75.4|75.2|75.3|75.5|75.8|76.2|74.5|74.5|74|74.2|74.1|74.9|76.3|78.8|78.3|83|83.2|83.3|84.8|86.7|86.7|87|87.6|85.5|83.6|85.8|85|84|84.7|83.3|82.6|82.5|81.9|82.5|81.6|81.6|80.7|81.5|80.7|81.2|81|81|81.5||81|81.5|79.7|80.7|80.7|82.5|82.2|80.4|81.4|83|82.4|83.1|82|82.1|82.2|81.2|82.1|81.8|79.4|79.8|80|79.4|81||82.8|82|81.4|80.5|78.3|77.7|77.1|77.8|76.1|76.9|75.5|74.1|74.7|75|74.7|74.6|73.9|73.9|||73.1|73.5|73.7|73.2|73.3|73.5|73.5|72.5|72.8|73|72.8|73.5|75|74|73.2|73.2|73.3|73.3|73|71.9|73.2|72.8|71.9|70.2||69.3|70|70|69.1|68.9|68.6|68.4|67.5|67.1|66.9|66.7|66.5|66|65.6|65.5||||||||65|65|64.9|65|65|64.9|64.4|64.1|64.3|64.6|64.2|64.5|64.4|63.6|64|63.8|63.9|64.1||64.6|64.6|64.3|64|63.9|63.9|63.8|63.8|63.5|63.5|63.3|62.9|62.9|62.5|62.6|63.2|62.9|63.6|62.6|62.9|63.4|62.9|61.5|62.5|63.1|63.4|63.9|63.8|63.4|64.1|65|64.4|64.3|63.8|64.1|64.2|63.4|63|62.6|62|61.7|61.6|61.7|61.5|61.2|61.6|61.5|61.7|61.6|61.5|61.1|61.5|61.2|61.5|61.6|61.3|61.5|61.6||61.7|61.7|61.5|61.3|61.2|61.3|61.5|61.5|61.5|61.3|61.3|61.1|60.8|||60.6|60.9|61|60.8|60.9|60.6
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||66.25|67.5|66.5|66.5|65.5|65.25|66.25|65.75|65.25|65.75||66|65.75|66|66|65|65.25|65.25|65.75|66|||63.5|62.25|62.25|61.75|61.25|60.75|61.5|61.25|60.5|60.25||60.5|61.25|62|62.75|60|59|60.25|61|61|60.75|60.75|60.25|60|60|59.75|59.75|59.25|59|58.75|60.25|60.25|60.5|61.5|62|62.25|62.75|63||63|64|64.25|63|60.75|60.5|61.25|62|63|62.25|60.25|60.75|60.75||59.25|61.75|63|62.25|60.75|61.75|62.25||61||60.5|61.5|61.75|61.75|61.5|61.75|61.5|62|62.75|62.25||||61.75|62.75|62|59||59.5|59.5|59.5|59|60|57|55.25|55|55.75|54.75|56.25|56.5|57|56.25|56|54.75|55.25|55.25|55.25|55.25|54.5|54.25|55.25|56.5|56.5|56.5|55.25|54.25|54.75|57|56.75|56.75|58|57||56.75|56|57.25|58|58|55.5|55|54|54|54|54|54.25|53.5|51.5|52|52|53|53.25|53|53|53.75|54.25|53.75|53.75|54|54|53.25|52.75|53.5|55|56|||56.5|56|55.75|55.25|55.75|56|55|55.25|54.5|55.75|56.5|55.75|56.5|56||55|55.5|55.75||53.25|53.75|54.25|52|53.25|54|55.5|56.5|56.5|57|57|58|58|58.25|57|58.25|59.25|60|59.25|59|58|58|58|58.25|57.5|59.25|58.75|58.25|59|58.75||58.5|58.25|58.25|58.5|57.75|57.5||55.5|54.5|54.75|54.5|54.5|54.5|54|53|53|53.75|53.5|53.25||54|54.25|53.5|52.75|52|54|53.5|53.75|53.5|53.25
09532|100144|/equities/csr-times-elec|MSCI_EEM||36.7|36.6|36.55|37.35|37.65|39.3|38.9|36.6|36.6|35.95|36.05|37.1|36.75|37.1|37.25|37.5|33.4|32.75|33.25|33.85|33.7|34.65|34.3|35.3|35.2|35.3|37.45|37.45|36.6|38|38.1|38.25|37.35|36.95|38.35|38.85|37.25|36.9|37.3|38.35||38.7|37.9|38.6|35.2|35.7|33.9|32.15|33.05|33.55|32.65|32.85|33.4|33.1|33.95|35.2|33.6|35.1|35.45|36.7||35.1|34|33.6|32.9|31.6|31.5|31.35|30.8|31.95|32.35|32.05|32|32.65|31.15|30.7|29.55|30.75|30.65||29.4|30.2|32.3|31.95||31.35|29.9|29.7|24.55|24|26.15|25.4|25.65|25.55|||26.2|24.3|25.6|25.7|27.75|27.5|28.3||30.6|31|30.75|32.7|30.85|31.3|31.55|33.35|33.85|33.3|33.2|33.95|33.8|32.3|28.15|30|33.4|34.65|32.9|32.9|33.2|34.95|36.6|37.35|40.05|40.5|42.5|40.85|41.9|38.9|39.35|40.1|38.9|37.65|37.2|36.05|36|40.6|40.6|40.2|42.65|42.45||||40.8|40.7|40.6|42|40.8|40.5|40.35|41.45|41.45|42.3|42.65|43|40.95|41.25|40.2|41.45|41.6|42.35|40.85|43.4|47.25|45.15|45.2|44.55|45.3||45.1|44.2|43.15|43.3|41|43.3|45.05|44.35|44.7|45.45|46.4|46.3|45|45.4|44.6|47.05|46.35|48.15|51.4|50.8|50.2|52.35|50.6|49.35|52.25|47.55|48.05|48.8|45.4|45.9|45.5|46.3|45.15|46.2|47.15|46.2|45.7|43.35|43.65|42.8|37.3|36.95|38.35|38.95|40.25|39.9|38.5|38.65|39.05|37.65|36.85|||33.25|33.45|34.05|37.15|35.65|35.75|35.15||35.95|34.3|35.4|35.15|35.95|37.6||37.4|37.05|38.25|37.7|38.95|39.3|38.95|40.45
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||96.95|94.15|92.9|93.9|92.35|95.8|95.4|93|95.6|95.3|95.3|95|94.25|95.1|96.5|95.75|94|93|92|90.05|93|91.8|87|86.5|86.4|88.75|89|89|89.4|89.5|88.6|90|87.55|89|88.8|87|87.3|88.9|89|86|86|84.8|86.4|86.1|85.5|88|86.5|91|92.6|93.5|94.8|96|92.85|93.45|92.65|92.6|97.8|97|95.15|95.1|95|94.1|95.8|98.85|97.5|95.6|97|96.3|94.5|94.5|98|95.9|97|92.8|90.6|89|91.9|95|94||94.4|97|97.9||93.9|94.9|96.95|96.9|97.7|98.2|99|100|99.8|99.8|98|||98.5|98|100|98.5|96.5|98.1|99.2|99|98.9|99.6|98.5|100|100|99.9|99|98.95|99|97.75|97.8|99.9|95|96|92|97|95|93.25|91|98.5|98.45|98.5|98.15|98.5|100||98|98.35|99|99.7|99.4|100|100|99|100|98.3|101|101.1|101.9|102|100|99.75|100.6||98.1|99.3|95|95|94.9|93.6|94.7|95|94.3|95|94.7|94.9|96.2|94.95|94.9|94.7|92.5|92.8|92.9||91.05|92.15||95.6|94.8|94|90.9|92|91.7|92.1|94.6|94|93.05|93|94.8|93.5|90.65|92.9||92|93.8|90.8|90|89.8||91|91|91.45|90.9|89.4|89.6|90.8|89.6|91.1|91.05|92|92.8|91.35|91.85|95.8|94.95|93.5|91.4|91|88||86.95|86.95|87|85|84.7|85|84.9|86|85.8|86|85|85.5|84.75|84.7|83.75|81.05|82.5|81.5|80.5|81|81.05|81.45|80.3|80.45|80.3|82|82.05|81.5|82.85|82.4|83.2|83.5|83|82.45|82.9|82.8
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||6.9|6.76|6.36|5.92|5.81|5.78|5.65|5.65|5.73|5.63|5.73|5.77|5.44|5.56|5.6|5.6|5.57|5.62|5.6|5.78|5.78|6.03|5.98|5.97|5.89|5.96|5.97|6.03|5.99|6.04|5.86|6.03|6.02|6.19|6.22|6.4|6.3|6.25|6.47|6.37||6.43|6.38|6.48|6.19|6.27|6.09|6.1|6.15|6.06|6.12|6.09|6.35|6.42|6.44|6.58|6.61|6.62|6.61|6.52||6.56|6.54|6.76|6.57|6.75|6.7|6.69|6.66|6.75|6.67|6.56|6.64|6.45|6.37|6.33|6.22|6.35|6.4||6.39|6.58|6.7|6.72||6.6|6.61|6.35|6.19|6.26|6.74|6.8|6.84|6.73|||6.72|6.69|6.53|6.56|6.74|6.73|6.85||6.94|6.9|6.83|6.85|7.11|7.1|6.9|6.97|6.86|6.92|6.7|6.21|6.45|5.87|5.31|6.52|7.37|7.36|7.2|7.39|7.25|7.51|7.63|7.59|7.67|7.64|7.42|7.15|7.28|7.99|8.13|8.13|8.15|7.88|8.11|8.49|8.54|8.52|8.52|8.29|8.4|8.3||||8.04|7.73|7.55|7.69|7.26|7.51|7.63|7.54|7.67|7.8|7.68|7.7|7.9|7.61|7.48|7.38|7.2|7.21|7.43|7.35|7.41|7.31|7.25|7.27|7.4||7.35|7.29|7.17|7.16|7.18|7.37|7.59|7.6|7.53|7.57|7.52|7.54|7.49|7.46|7.16|7.44|7.42|7.3|7.34|7.35|7.28|7.29|7.29|7.29|7.18|7.03|6.98|7.07|6.96|6.79|6.83|6.91|6.88|6.88|6.82|6.67|6.83|6.66|6.85|7.14|7.12|7.05|7.13|7.1|7.04|6.83|6.82|6.84|6.78|6.74|6.67|||6.97|7.36|7.29|7.49|7.59|7.77|7.54||8.12|8.08|8.26|7.83|7.83|8.18||8.46|8.36|8.77|8.57|8.82|8.86|8.79|8.84
09535|50013|/equities/weichai-power|MSCI_EEM||10.76|10.32|10.2|10.48|10.6|10.8|10.82|10.96|10.82|10.9|11.14|10.98|10.52|10.78|10.84|10.76|10.44|10.76|10.72|11.16|11.24|11.38|11.52|11.64|11.6|11.86|12|11.84|11.9|11.78|11.5|12.16|11.98|12.06|12.42|12.88|12.38|12.14|12.2|12.52||12.46|12.48|13|12.68|12.28|12.52|12.08|12.54|12.6|12.72|12.54|12.88|12.92|12.78|12.48|12.2|12.28|12.28|12.36||12.12|12.04|12.2|11.38|11.4|11.26|11.3|11.36|11.3|11.38|10.98|11.1|10.86|10.2|10.04|9.79|10.06|10.16||10.38|10.74|10.76|10.88||11.1|10.72|10.4|10.24|10.28|10.82|10.86|11.06|11.28|||11.82|11.6|11.52|11.54|12.2|11.8|12.22||12.58|12.46|12.38|12.44|12.14|12.08|12.2|13|12.92|12.6|12.02|11.96|12.06|10.78|10.14|11.06|11.58|11.72|11.32|11.52|11.62|12.42|12.88|12.8|13.58|13.2|13.3|13.58|14.1|13.98|14.1|14.18|14.06|14.16|14|14.16|14.4|14.5|14.34|14.32|14.34|14.28||||14.04|13.94|13.94|14.04|14.12|14.96|15.36|15.8|15.88|15.82|15.42|15.58|15.22|15.5|15.44|15.72|15.36|15.26|15.02|14.98|15.62|15.26|15.24|15.48|15.54||15.6|15.56|15.08|14.98|14.92|15.4|16.24|15.18|15.36|15.88|15.5|16.26|15.98|15.96|15.92|16.2|16.16|15.08|13.86|13.82|13.78|14.12|14.38|14.42|14.2|14.46|13.92|13.56|13.46|13.3|13.74|13.86|13.56|13.68|13.6|13.26|13.52|13.54|13.28|13.5|13.98|13.88|14.92|15.26|15.42|15.3|15.02|15.12|15.3|14.82|14.88|||14.54|15.56|15.82|15.82|15.8|15.9|16.3||16.18|16.36|16.64|16.26|16.44|16.92||16.96|17.38|17.64|17.46|18.02|18.08|18.58|19.42
09536|102982|/equities/asia-cement-corp|MSCI_EEM||42.8|42.65|42.5|42.55|42.75|42.6|42.9|42.8|42.4|42.25|41.95|42.25|41|41.25|40.9|40.95|40.7|41.45|41.4|41.35|41.45|40.5|44.45|44.65|44.9|44.85|44.5|44.05|44.1|43.95|43|44.15|44.2|43.7|44.05|43.85|43.85|44.1|44.3|43.9|44.2|43.8|43.7|43.65|44|43.6|42.95|43.6|43.05|42.4|43.45|43.1|43.3|43.65|43.7|44.15|44.65|44.8|44.2|44.35||44.4|44.8|44.4|45.5|45.2|44.5|44.75|44|44.4|44|43.65|44.65|44.75|44.95|45.05|44.4|45.3|46.15|46.3|47.2|47.45|47.45|47.5||48.1|48|47.1|47.2||47.55|47.7|47.35|46.95|46.55|46.9|47.2|47.5|47.2|47.6|47.8|47.95|48.45|||48|48.6|48.5|48.4|48.1|48.25|48.45|48.1|48.3|48.25|47.9|48|47.6|47.3|47.2|46.7|46.45|45.95|44.85|45.5|46|46.2|46.2|46.1||45.1|45.55|45.9|45.75|45.95|45.75|45.7|45.4|45|45.3|45.5|45.3|45.2|44.75|44.8||||||||44.2|44.15|44.65|44.5|44.35|44.4|44.55|44.4|44.6|44.4|44.4|44.35|44.3|44.3|44.1|43.9|43.8|44||44.3|44.25|44.2|44.15|44.25|44.3|43.9|43.75|43.4|42.95|42.95|43.4|43.05|43|43.45|43.5|43.5|43.25|43.15|42.75|42.4|42.35|42|42.45|42.25|42.35|43.35|44.1|44.7|45.05|44.7|44.9|45.1|45.25|45.55|45.3|44.8|44.8|44.9|44.8|44.5|44.5|44.5|44.2|44.3|44.35|44.3|44.5|44.6|44.85|44.6|44.75|45.15|45.45|45.5|45.35|45.4|45.45||45.85|45.8|45.65|45.3|45.45|45.35|45.6|45.8|46.35|46.45|46.45|46.15|45.6|||45|46.5|46.35|46.5|45.9|44.95
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||14.52|14.54|14.14|14.32|14.06|14.16|14.22|14.64|14.44|14.48|14.74|14.44|13.8|14.12|14.2|14.32|13.7|13.66|13.8|14|14.42|14.8|14.42|14.7|14.44|14.84|14.8|14.94|14.98|14.88|14.64|15.02|15.16|15.08|15.42|15.84|16.06|16.06|16.62|16.48||16.72|16.7|16.96|16.78|16.48|16.32|15.76|15.94|15.96|15.7|15.82|16.26|15.44|15.02|15.78|15.64|15.76|15.16|15.4||14.86|14.78|14.94|14.32|14.18|14.3|14.1|14.02|14.46|14.56|14.44|14.48|14.34|13.8|13.58|13.42|13.76|13.96||13.5|14.3|14.54|15.06||15.92|14.8|14.9|14.8|15.16|16.3|16.42|16.76|17.12|||18.06|17.68|17.86|17.44|18.32|17.82|18.08||18.1|17.96|17.48|17.66|16.98|17.08|17|18.04|18.08|18.06|17.7|18.12|17.7|16.54|14.78|16|17|17|16.44|16.86|17.64|18.28|19|18.96|19.2|19|19.22|19.2|19.98|19.86|20.55|20.7|20.8|20.45|20.55|20.85|21.75|21.3|21.45|21.35|21.4|21.25||||21.05|20.75|20.95|21.9|21.5|21.95|21.65|22.5|22|21.3|20.9|21.2|21.75|21.4|21.25|21.35|21.25|21.1|21.15|21.85|21.85|21.5|21.05|21.05|21||21.05|21.3|21.1|20.75|20.75|21.5|22|21.9|21.8|22.2|22.1|22.35|21.75|21.4|21|20.55|20.4|19.54|18.9|18.52|18.62|18.94|18.96|19.1|19.26|19.32|19.46|19.7|19.64|19.4|19.98|19.76|19|18.62|18.3|18.16|18.46|18.72|18.96|19.82|19.36|19.02|19.1|19.4|19.58|19.4|19.58|19.56|19.3|18.74|18.62|||18.76|20.45|20.6|20.5|20.1|20.5|20.3||20.45|20.65|20.8|20.5|20.75|20.75||20.6|20.5|21.1|21.3|21.85|22.5|23|22.65
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||2808|2832|2800|2802|2804|2834|2810|2862|2916|2886|2886|2954|2948|2814|2936|2900|3000|2936|2888|2910|2906|2880|2830|2794|2840|2928|2888|2784|3042|3020|2944|2900|2838|2846|2872|2914|2888|2902|2932|2950|2912|2918|2970|2992|2912|2926|2930|2914|3030|2900|2892|2900|2900|2794|2622|2662|2746|2802|2798||2842|2798|2770|2658|2516|2560|2504|2756|2872|2842|2700|2716|2870|2834|2800|2828|2760|2792|2770|2878|2928|2990|3028|3032|2910|3058|3070|2980|3000|3010|3060|3104|3156|3072|||3000|2888|2800|2800|2784|2750|2744|2850|2940|2908|2930|2950|2894|2802|2810|2790|2800|2650|2634|2560|2646|2640|||2590|2554|2644|2640|2604|2512|2500|2448|2444|2590|2460|2340|2522|2562|2558|2614|2652|2662|2648|2648|2670|2670|2702|2710|2662|2678|2682|2710|2700|2750|2728|2750|2670|2660|2620|2684|2652|2660|2624|2668|2652|2686|2690|2648|2636|2600|2610|2618|2600|2584||2520|2500|2440|2454||2470|2470|2440|2438|2450|2440|2420|2430|2422|2446|2456|2454|2456|2434|2410|2434|2446|2416|2440|2450|2474|2538|2546|2430|2436|2518|2508|2502|2516|2468|2550|2678|2724|2700|2756|2794|2730|2676||2660|2654|2730|2746|2748|2770|2760|2720|2728|2720|2738|2768|2694|2740|2708|2684|2680|2688|2660|2606|2594|2584|2538|2476|2462|2460|2446|2410|2364|2378|2436|2438|2444|2396|2398|2400
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||20.52|20.58|20.22|20.46|21.08|21|21.22|21.24|21.28|21.29|21.13|21.21|21.44|21.02|20.92|20.91|21.27|21.46|21.14|21.03|20.81|20.74|20.76|20.27|20.42|20.28|20.63|20.27|20.31|20.44|20.11|20.81|20.19|20.48|20.89|20.91|21.09|21.25|20.7|20.62|20.2|20.03|19.94|20.1|20|19.66|19.18|18.59|18.64|18.63|18.78|18.91|18.92|19.48|19.52|20.38|20.53|20.26|20.51|20.18|20.36|20.09|20.45|20.78|20.65|21.02|20.66|20.71|20.21|20.33|20.44|21.37|20.57|20.94|20.65|22.6|21.95|22.07|22.57|22.39|22.33|22.1|22.73|22.36|22.24|22.38|23.02|22.59|22.58|23.35|23.65|24.03|24|23.4|23.1|||22.98|22.18|22.26|22.48|22.46|22.5|23.21|23.13|23.18|23.3|23.19|23.22|23.15|22.96|22.94|22.38|22.72||23.19|22.35|22.19|21.56|21.17|21.18|21.78|22.01|22.24|22.29|22.83|23.27|23.74|22.85|23.08|22.49|21.8|22.35|22.67|22.33|22.59|22.65|23.08|22.52|22.31|22.58|22.59|21.59|20.75||21.38|21.36|21.77|21.92|21.2|20.59|20.95|20.93|21.32|21.78|22.5|22.2|21.69|21.53|21.5|21.51|21.26|20.77|20.09|20.12|20.51|20.87|20.94|21.19|21.4|21.64|21.53|21.41|21.48|21.27|21.38|21.12|20.79|20.69|20.01|20.82|20.75|20.76|20.85|20.07|20.63|20.22|20.32|20.33|20.1|19.97|20.46|20|19.7|19.37|19.27|19.28|19.32|19.37|19.27|19.91|20.1|19.97|20.1||20.52|20.42|20.71|20.92|20.95|21.1|20.99|20.95||20.69|20.46|20.67|20.18|20.37|20.78|20.87|21.24|21.24|21.24|21.43|21.25|21.07|20.89|20.89|21|21.56|21.7|21.89|22.3|22.54|22.95|23.4|22.61|22.11|22.59|22.39|23.65|23.4|23.07|22.7|23.3||22.47|21.97|22.01|21.61
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||28.15|27.53|26.27|25.81|24.3|23.76|24.55|24.53|24.62|25.92|25.25|25.02|25.68|24.78|24.54|26.84|27.13|26.61|27.05|26.28|27.41|29|25.74|24.05|24.23|23|23.06|23.01|23.01|22|22.3|21.98|22.47|21.44|21.1|23.8|22.75|22.44|22.49||20.21|20.36|20.14|18.37|18.99|19.85|18.98|20.82|20.76||21.57|22.02|23.41|21.27|17.1|16.21|14.72|17.27|14.78|14.11|12.85|13.46|12.6|13.06||11.92|11.81|10.94|10.8|12|12.48|12.55|11.27|11.3|11.09|11.08|9.78|9.84|9.94|10.2|12.2|12.51|13.07|13.15|12.87|12.55|11.25|10.79|9.75|10.4|10.23|10.19|10.69|10.94|10.55||11.08|11.28|11.25|10.88|12.03|11.9|12.6|12.5|12.9|12.1|11.5|12.4|12.2|12.5|12.6|13.3|13.3|13|12.1|12.8|11.1|11.9|10.6|8.644|10.2|11.4|12.6|11.7|11.7|11.9|12.9|13.8|14.6|15.1|14.1|14.4|14.8|15||15.2|15.7|16.2|16.4|14.7|15.2|16|16.4|15.7|15.2|14.7|14|13.8|14.1|14.3|13.3|12.6|13.7|14.6|14.9|15.7|17|17.3|16.9||18.1|17.9|19.4|19|17.7|18.6|18.7|18.1|19.1|20.3|21|21.1|19|20.2|20.3||20.5|21|21.3|20.5|21.6|21.5|22|22|22|23|22.1|21.5|19.9|18.5|18.7|20.6|20.6|22.1|21.6|22.3||22.9|23.1|23.2|21.9|20.8|22|21.5|21.3|22|21.7|20.3|20.4|21.1|20.4|20.3|20.5|20.5|22.2|20.5|21.3|21.4|21.9|23.2|23.9|24.1|25|24.7|23.6|23.8|23.7|23.4|21.6|22.4|21.4|21.8|21.3|20.5|19.5|20.9|20.5|18.5|18.6|19.4|18.7|19.6|19.9|19|18.4|19|18.8|19.2|20|20.9|21
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||70.75|73.75|69|75.1|74.55|74|70.7|71.7|71.9|75.2|75.7|75.55|74.05|76.85|77.3|79.35|79.85|79.25|76.5|79.15|79|85.05|84.65|84.65|83.3|85.1|82.4|81.4|79.35|80.75|78|80.55|80.7|80.45|82.2|86.6|86.2|86.6|88.8|87.65||87.4|87.5|89.6|89.95|87.35|83.55|82.35|85.85|82.85|83.25|80.35|88.05|86.3|86.5|86.5|87.35|87.45|85|84||79.9|77.3|76|70.9|68.55|67.8|66.75|63.35|65.95|71.25|67.85|69.85|71.75|68.35|67.8|62.55|62.9|58.5||60.1|63.85|62.65|66.5||66.75|61.25|60.95|58.05|55.3|59.3|59.8|61.35|61.8|||63.7|64|60.65|65.4|70.25|72|75.3||79.5|73.1|74.2|73.6|78.5|75.05|70.75|76.95|80.2|75.45|71.8|76.4|74.95|75.6|56.15|60.2|69.15|73.9|71.95|71.9|75.45|76.65|79.9|80.85|88.65|89.55|86.65|86.5|91.65|89.55|87.15|94|98.8|95.6|90.6|89.75|92.35|94.5|94.65|89.95|89.4|89.65||||87.95|82.5|82.35|86.3|82.95|85.25|88.35|89.45|83.75|85.55|87.15|89.55|85.45|85.65|80.5|77.9|70.75|67.95|67.55|73.05|74.6|72.05|68.1|68.5|72.5||75.55|75.85|78.7|78.65|78.15|81.45|84.95|82.1|82.5|86.75|86.3|85.75|84.2|84|79.3|81.25|84.25|87.4|84.95|85.5|90|97.85|99.7|94.75|93.65|96.3|98.45|101.2|101.9|99|100|99.7|93.25|92.05|93.35|95.25|96.6|95.95|100|99.9|103.5|103.8|105.2|108.2|108|102.2|96.65|93.85|90|82.2|84.75|||82.75|88|83.75|86.25|79.5|79.35|81.1||82.7|84.6|86|81.4|86.85|96.15||96.35|97.85|100.8|94.9|93.1|97.7|100.1|97.45
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||83|82|81.75|81.5|82.25|83.25|83|83|83.75|86||85.75|84.75|84.5|84.25|82|82.5|82.75|82.75|82.5|||81.25|80.5|80.25|79.75|79.75|79|78.75|80|80.25|80.25||78|79|78.25|78.25|77.25|79|82|82|81.5|81.75|83|83.75|83|82.25|82.5|84.25|83.75|82.75|82|84.25|85|86.25|88.25|88.25|89.5|88.5|89.25||89.25|89.75|89.75|89.5|88.75|88|87.75|87.5|87.5|85.75|85|86.25|85.5||81.5|80.75|82.75|83.5|83|85.25|87||87.25||88.5|88.25|87|87.75|89.75|91.5|90.75|88.5|88.25|88||||90|86.75|87.5|88.25||94.25|100|97.75|98|98|97|95.5|93.5|93.25|93.75|93.5|89.75|88.75|89.25|85.5|84.75|85.5|85.25|85.25|84.5|83|86|90|91|95|95.25|95|93.25|92.75|94|92.75|93.75|94.75|95.75||95.5|91.5|93|92.75|94.5|93.5|93.5|92.75|91.5|92.25|91.5|89.25|90.25|92.75|97|97|98.25|95|94.5|94.75|94.25|95.75|93.5|96.25|97.5|96|96|97|99|99.25|97.25|||96|96.25|93|94|93.5|93.75|92|93|93|93.25|98|85|85.75|84||82.5|83.75|82||82.25|81.75|80.25|82|79|78.5|81|80.5|79.75|78.75|78.25|72.25|70|70|69|66.5|66.25|65.5|65|64.75|66.25|66.5|65|65.5|65.25|65.5|65.75|64.75|64.75|63.75||65|65|64.5|63.5|63.5|64||64|62.5|63|62|60.5|61.5|61|61.25|61.25|62.25|62|62.75||63.25|64.5|64|63.5|63.75|65|65.75|65.25|64.75|67.5
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||173.5|177|179|175|176.5|176|174|180|182|184.5|180|175|167|171|170|165.5|150.5|160|161.5|165|167|170.5|172.5|172.5|176|174.5|175.5|175.5|175|173|170.5|174|173.5|173|179.5|176.5|178|172.5|173|176|171.5|175.5|180.5|198.5|203|200|199.5|198|202.5|195|195.5|193.5|200|197|192.5|199.5|199|197.5|194.5|193||191.5|188.5|190|183|177.5|173.5|175|172|175|175.5|178|181.5|179.5|180|175|170|172|172|175.5|188.5|194.5|193|192.5||191.5||184.5|189.5|190|195|193.5|194|189.5|194.5|194.5|196.5|194.5|196.5|201.5|200.5|191.5|191.5|||192|191.5|189.5|185.5|181.5|186|186.5|188.5|188|191.5|184.5|184.5|180|180|188|188.5|192.5|191|187|194.5|204.5|206.5|213.5|216||207|211|219.5|218.5|223.5|222.5|224|224.5|218|221|227.5|227.5|227.5|224|222||||||||224|221.5|223.5|229|238|236.5|232.5|233|236.5|236.5|235|225.5|226|231|234|236|233.5|229.5||231.5|233.5|228|229|227.5|225|222.5|218|213.5|220|221|220|221.5|223|228|229.5|224|208.5|205.5|205|202|202.5|203.5|201|206|209|210|211|213.5|215.5|218.5|220|223|222.5|224.5|221.5|226.5|228|220|217.5|215|212|215.5|218|216|219|216.5|218.5|214|212.5|218|210.5|212|208.5|206.5|208|206|206||210|210|206.5|211|212.5|211.5|215|215|215|215|220.5|216|212.5|||213|218|220.5|220|222|219
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||56.95|57.25|52.95|57.75|56.9|59.55|60.7|61.2|61.45|62.65|61.65|61.5|60.2|61.25|61.5|61.6|61.5|59.55|59.1|60.25|59.5|65.35|63.45|63.7|62.2|63.55|63.2|63.15|62.4|62.5|61.4|63.45|62.55|62|61.8|63.3|64.45|64.95|65.35|64.05||61.55|62.2|67.2|65.95|59.55|56.5|53.4|62.7|58.85|57|54.1|55.1|52.55|50.25|55.5|52.25|54.05|51.5|50.2||48.4|49.25|49.95|49.75|48.55|46.75|47.2|46.55|47.3|48.5|46.2|47.55|46.65|45.5|45|41.65|41.65|39.5||41.05|43.9|43.6|50.1||50.55|46.85|46.25|45.45|43.45|45.45|45.05|47.5|48.8|||51.25|48.2|48.25|49.6|51.25|51.45|52.5||52.6|47.45|48.1|50.45|49.45|41.95|39.8|44.75|45.15|45.2|44.9|45.35|46.6|42.35|31.85|36.25|43.1|45|45.45|46|48.6|53.7|56.1|56.7|59|57.9|57.35|56.85|61.05|59.7|60.35|63.75|64.8|62.2|61.3|60.95|61.25|60.75|67|66.35|67.35|66.05||||62.35|62.95|66.6|67.65|66.2|70.15|70.8|70.25|66.05|65.9|64.55|64.05|64.6|65.7|64.95|63.8|57.15|53.95|54.3|58.1|58.85|61.45|59.25|57.9|60.1||60.6|60.35|63.2|62.25|61.55|63.75|67.7|66.95|69.1|72.25|70.6|71.9|67.8|65.05|61.75|63.3|63.15|64.35|68|68.7|68.7|70.25|68.35|69.7|70.25|74.85|73.9|76.6|74.55|74.45|75.25|75.95|75.25|74.75|70.5|70.15|70.9|71.9|71.35|69.5|68.9|70.95|72|74.1|76.55|78.75|77.05|79.25|74.4|73.1|74.4|||73.85|79.05|72.9|71.75|67.85|73.35|73.65||75.1|76.1|75.5|75.9|75.65|77.5||78.95|76.8|79.95|73|71.8|76.9|76|76
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||91900|91900|90700|90000|89500|90600|89800|92200|94900||93300|92200|92000|92600|93800|93600|94400|94500|93500|93100|94200|94900|94800|94800|95400|94000|93100|92200|91700|91000|89900|89200|88400|87700|87400|86400|85600|84300|85700|86200|87500|87600|85000|89400|87600|84200|82900|84000|84700|84000|84600|85000|85800|86200|88000|91900|91300|90900|90700|91400|91400|91300||91900|92800|92600|92300|92300|92800|93500|93100|91100|91900|92500|92300|92600|91000|92600|92500|92500|93900||94700|94600|95900|95100|96000|95200|94300|92000|93500|93400|91600|91000|90200|88900|88200|87400|86900|87500|86200|86100|86700|85800|85700|85500|86600|88000|85500|84000|83600|84500|83900|84000|83300|85600|85000|83400|81600|84200|86000|86000||85600|85400|87800|89400|86500|88200|88200|88900|89600|91700|92800|95000|95200|95900|95800|95600|95600|97400|97400|95100|94400|94600|96300|96600||||95900|94700|95800|97500|98200|100500|100000|100500|102000|103000|103500|103500|103000|101500|100500|101000|101000|102500|100500|100500||101000|101000|105000|104500|105000|102000|102000|100500|99800|101500|102000|101500|102500|101500|100000|99500|99800|100000|99600|98700|98600|95200|92700|95000|96800|99000|100500|101000|103000|101000|99300|99700|100000|101500|100500|99000|99800|100500|102000|102000|101000|98600|99000|97300|97900|99600|99800|100000|98600|98000|98500|99100|99800|100000|99700|99100|98500|95700|96100|96100|95800|93100|91500|92800|92800|95500|96300|96700|97700|98200|98300|97500|||97500|99800|99700|99500|98100|98300
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||13.84|13.8|13.6|13.5|13.42|13.74|13.76|13.6|13.64||13.24|13.52|13.35|13.31|13.61|13.28|13.78|13.89|13.87|13.7|13.54|14.55|14.49|14.38|14.41|14.3|14.06|13.87|13.75|13.83|14.17|14.39|14.05|13.9|13.99|13.85|14|13.84|13.55|13.94|13.7|13.65|13.86|14.28|14.02|13.93|13.97|14.09|13.96|14|13.9|13.83|14.14|13.8||14|14.14|14.28|14.06|14.15|14.4|14.09|14.36|13.89|13.45|13.5|13.36|13.21|13.01|13.06|13.15|13.46|13.4|13.39|13.06|13|13.16|13.32|13.45|13.25|13.54|13.9|13.94|13.9||14.18|14.21|14.02|14.33|||14.57|14.36|14.12|||14.35|14.35|14.18|14.24|14.19|13.72|13.62|13.52|13.39|13.35|13.2|13.18|13.29|13.15||12.91|12.97|12.54|12.4|12.45|12.54|12.67|11.99|12.21|12.38|11.81|12.1|11.97||12.57|12.99|13.26|13.16|12.95|12.88|12.55|13.3|13.45|13.53|13.74|13.58|13.62|13.7|13.45|13.59|13.71|13.67|13.42|12.97|13|13.2|13.33|13.52|13.18|12.94|13.19|13.17|12.5|12.52|12.85|13.12|13.1|13.1|13.37|13.12|13.26|13.28|12.95|12.58|12.7||12.8|12.81|12.68|12.47|12.5|12.59|12.61|12.5||12.61|12.46|12.2|12.1|12.1|12.25|12.18|12.16|12.32|12.57|12.65|12.49|12.58|12.46|12.5|12.24|12.25|12.27|12.33|12.25|12.8|12.54|12.66|12.8|12.98|13.01|13.13|12.95|13.2|13.3|13.5|13.33|13.1|13.18|13.18|13.33|13.4|13.21|13.4|13.45||13.78|13.55|13.43|13.85|13.66|13.72|13.58|13.38|13.5|13.4|13.35|13.4|13.4|13.5|13.5|13.47|13.5|13.57|13.45|13.38|13|13.01|13.12|13.35|13.6|13.42|13.5|13.57|13.79|13.7|13.32|13.36|13.13|13
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||251.5|250|248|250.5|255.5|252.5|265|262.5|262.5|263|264.5|263|250|250|250|248|240|243.5|245|244.5|244|240|240.5|248|246.5|245|245.5|235|229|227|223|230|227|233|227|228|222.5|221.5|226|223.5|221|240|247.5|253.5|260|255|250.5|248.5|248|239|241|245.5|249|246|244.5|252.5|256|256.5|257|255||255|255|263|256|247|243|242|233.5|236.5|239|236.5|250.5|247|237.5|233.5|223.5|227.5|233|237|243|251|252.5|251.5||248.5|||250.5|248.5|261|258.5|260.5|257.5|259|259.5|264|266|267|265.5|264.5|258.5|259|||261.5|260.5|263|249.5|251|272.5|277|280.5|277|282|276|276.5|272|272|279|277|290|280.5|278|281.5|291|295|293|295.5||289.5|287.5|297|297.5|303|299.5|300.5|301.5|300|302.5|309|316|309.5|306.5|300||||||||316.5|312|317|317|329|325.5|328.5|330.5|340|345.5|342|338|343|337.5|344.5|347.5|345|345.5||345|349|346|343.5|343.5|343.5|337|333.5|329.5|329.5|330.5|330.5|336|339.5|332|322|317|316|316.5|312.5|317|309.5|311.5|317.5|313|316.5|314.5|316.5|322|312.5|317.5|311.5|316|313.5|303.5|306.5|300|302|304|323|318|319.5|321.5|319.5|322.5|324|319|325|317|315.5|317|320|319|314|311|302|291|297.5||301|300|295.5|299.5|300|309.5|318.5|316.5|327|326|331|325|321.5|||332.5|335|335.5|343|338|338
09548|49983|/equities/fosun-intl|MSCI_EEM||6.01|5.97|5.8|5.87|5.94|5.97|5.95|6.03|5.87|5.88|5.96|6.03|5.82|5.94|5.95|6.01|5.85|5.65|5.71|5.94|6.19|6.3|6.4|6.63|6.64|6.68|6.78|6.81|6.89|6.74|6.67|6.81|6.86|6.9|7|7.11|6.9|7|7.13|7.13||7.25|7.19|7.4|7.2|6.97|6.97|6.78|6.87|7.39|7.46|7.56|7.72|7.5|7.36|7.63|7.66|7.74|7.92|7.91||7.85|7.97|7.98|7.71|7.65|7.64|7.76|7.75|7.85|7.93|7.86|7.91|7.97|7.77|7.48|7.4|7.51|7.43||7.56|7.89|8.25|8.21||8.34|8.13|7.63|7.8|7.84|8.12|8.14|8.2|8.13|||8.3|8.15|8.21|8.22|8.35|8.27|8.69||8.8|8.6|8.53|8.6|8.6|8.77|8.63|8.71|8.85|8.46|8.18|8.06|8.07|7.13|6.57|7.15|7.54|7.72|7.52|7.71|7.89|8.11|8.23|8.21|8.46|8.47|8.42|8.44|8.71|8.75|9.02|9.14|9.05|8.95|8.85|9.08|9.25|9.18|9.05|9.03|9.1|9.1||||8.83|8.7|8.75|8.75|8.64|8.81|8.83|8.74|8.69|8.64|8.6|8.79|8.78|8.86|8.63|8.55|8.4|8.33|8.25|8.31|8.33|8.41|8.19|8.29|8.28||8.35|8.34|8.06|8.08|7.99|8.19|8.3|8.39|8.45|8.61|8.77|8.89|8.76|8.84|8.71|8.89|8.88|8.5|8.52|8.63|8.92|9.28|9.15|9.19|9|9.14|9.12|9.15|9.15|9.05|9.14|9.06|8.9|8.88|8.89|8.77|8.9|8.96|8.93|9.02|9.15|9.14|9.13|9.14|9.2|9.29|9.24|9.25|9.34|9.22|9.24|||9.14|9.16|9.22|9.48|9.32|9.42|9.45||9.47|9.44|9.35|9.33|9.44|9.46||9.46|9.37|9.34|9.75|9.87|10|10.02|10.18
09549|103031|/equities/far-eastern-ne|MSCI_EEM||31.65|31.65|31.05|30.9|30.95|30.9|30.9|30.85|30.6|30.25|30.3|30.1|29.85|29.9|29.45|29.65|29.5|29.65|30|30.1|30.4|30.1|31.75|31.75|32.1|32.15|32.4|32.3|32.5|32.15|31.7|31.95|31.9|31.5|31.5|31.35|31.45|31.55|32.25|32|31.15|31.8|32.15|31.85|31.7|31.3|31.15|31.05|31.1|30.7|30.85|31.3|31.3|30.95|30.95|31.3|31.4|31.25|30.7|30.8||30.7|30.8|30.5|31.8|31.6|31.75|31.7|31.5|31.4|31.35|31.15|31.25|30.9|30.9|31|29.7|30.15|30.15|29.8|30.2|30.55|30.15|29.95||30.05|29.95|29.7|30.25||30.35|30.4|30.5|30.1|30.2|30.4|30.6|30.9|30.2|30.2|30.1|29.95|30.45|||30.3|30.4|30.3|30.35|30.2|30.6|30.85|30.75|30.8|30.65|30.7|30.55|30.45|30.2|30.55|30.2|30.2|29.55|29.5|29.5|30.3|30.6|30.35|30.3||29.55|29.7|30|29.95|30.2|30|29.8|29.6|29.35|29.45|29.4|29.6|29.5|29.2|29.3||||||||28.8|28.6|28.8|28.8|29.25|29.15|29.1|29.15|29.2|29.55|29.3|29.15|29.1|29.15|29.25|29.05|29|29.15||29.3|29.3|29.15|29|28.9|28.8|28.6|28.55|28.4|28.1|28.2|28.35|28.45|28.45|28.75|28.85|28.75|28.75|28.6|28.3|28.3|28.3|27.9|28.15|28.25|28.55|28.8|28.75|29.15|29.4|29.5|29.35|29.5|30|30.15|30|29.9|29.9|29.45|29.4|29.35|29.55|29.45|29|29.1|29.25|29.45|29.55|29.35|29.4|30.1|29.8|29.7|29.45|29.3|29.05|29.25|29.25||29.45|29.55|29.25|29.35|29.35|29.15|29.85|29.55|30|29.85|29.35|29.25|28.7|||29.5|29.65|29.8|29.75|29.45|29.2
09550|103201|/equities/hiwin|MSCI_EEM||217|218|216.5|217.5|216|219.5|218.5|221.5|216|217.5|210.5|209.5|210.5|209|213.5|210|206.5|209.5|210.5|214|215.5|219|217.5|214|218.5|231|229|227|227.5|229.5|223|222.5|221|212.5|226.946|235.846|223.98|218.541|224.969|228.43|228|238.5|251|251.5|257.5|248|241|237.5|243.5|229|242|252|251.5|251.5|251.5|262.5|267|268|261.5|251||250|247.5|225|227.5|219.5|212.5|214.5|213.5|216|216.5|219|223|229|221.5|216|219.5|235|231.5|234|229.5|229|223|223.5||220.5|216|215|217||226|225|224.5|223|226|225|231.5|232|230.5|229|237.5|235|240|||240.5|240|241|239.5|239.5|242|247.5|250|253|251|257|260.5|256.5|256|256.5|257.5|250.5|237.5|240.5|248|255|261.5|255.5|261||264.5|268|275|273|281.5|276.5|278.5|276|272.5|272|276.5|283|274|270.5|269||||||||263.5|261.5|265.5|267|272.5|275|277|278|279|283.5|290|286.5|296.5|298|309|302.5|306|300.5||306.5|310|307|298|297|294.5|291|290.5|288.5|295|288.5|287|291.5|291|292|293.5|292.5|289|286.5|282.5|285|283.5|285.5|279|281|288.5|290.5|292|288.5|286|293.5|292|286|285|283.5|278|284.5|290|299|318|312|313.5|319.5|315|309|308|312.5|313|304|307|312.5|315|311|302|300|302.5|296|296.5||298.5|296.5|284.5|284.5|283.5|289.5|309.5|310.5|310|317|329|332|321|||339|330.5|322.82|328.64|323.79|329.13
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||17.62|17.36|17.32|17.52|17.1|17.04|16.78|16.92|17.4|17.4|17.64|17.72|17.5|17.78|17.8|17.88|17.54|17.42|17.38|17.76|18|18.28|17.88|17.96|17.94|18.42|18.44|18.36|18.36|18.68|18.66|19.26|19.12|19.2|19.7|19.72|19.38|19.4|19.56|19.32||19.02|18.98|19.02|18.54|19.36|19.2|19.12|19.06|18.62|18.36|17.96|18.26|18.36|18.16|18.38|18.36|18.74|18.3|18.18||18.52|19.24|19.46|19.38|19.12|19.2|19.16|18.74|19.08|19.08|18.46|18.44|18.5|18.16|18.12|18.1|18.08|18.04||17.68|17.9|18.16|18.16||18.16|18.06|17.14|17.26|16.88|17.02|16.98|17.22|17.42|||17.64|17.46|17.44|17.68|17.9|17.68|18.22||18.46|17.92|17.88|18.18|18.04|17.8|17.82|18.28|18.08|18.1|18|18|18.64|17.7|16.72|17.58|18|18.52|17.98|17.96|18.22|18.94|18.82|18.7|19|18.88|18.86|19.08|19.74|19.74|19.64|19.76|19.12|19.58|19.24|19.22|19|19.1|18.8|18.46|18.24|18.06||||17.38|17.14|17.02|17.36|18.3|18.64|18.62|18.34|18.5|18.4|18.34|18.3|18.3|18.3|18.24|18.08|17.7|17.68|17.82|17.88|17.4|16.96|16.7|16.92|16.84||16.66|16.66|16.5|16.5|16.3|16.56|16.74|16.38|16.56|16.6|16.74|17.08|17.22|17.38|16.9|17.32|16.74|16.66|16.94|18.34|18.4|18.5|18.36|18.36|18.24|18.28|18.02|18.3|18|17.76|17.9|17.92|17.92|17.72|17.64|17.64|17.76|17.84|18.16|18.56|18.56|18.46|18.6|19.04|19.82|21|21.35|21.7|21.7|21.45|20.95|||20.5|21|20.75|20.75|20.05|20.25|20.2||20.3|20.4|20.25|20.15|20.25|20.7||20.8|20.3|20.55|20.15|20.55|21.05|20.75|20.95
09552|41434|/equities/empresas-copec|MSCI_EEM||7700|7680|7730|7840|7700|7621|7560|7470|7450||7325|7340|7346|7340|7380|7380|7395|7400|7494.8999|7525|7380|7523.1001|7595|7543|7640|7650|7710|7500|7211|7085|7000|7070|7055|7000|6800|7000|6910|6850|6950|6912|6847.8999|6770|6870|6735||6425|6300|6530|6753.6001|6753.6001|6745|6780|6555|6740|6650|6800|6593.7998|6775|6800|6698|6800|6676|6550|6540|6620|6600|6495|6375|6340|6358|6238.6001|6021|5951|6170|5970|5950.3999|5800|5850|5950|5989|5955.9888|6020.3779|6280|6154|6190|6270|6200|6300|6304|6281|6500|6699|6670|6549|6500||6744.7998|6750|6890|6800|6865|6738.1001|6785|6639|6650|6580|6500|6408|6680|6685|6700|6750|6500|6679.8999|7000|6923.2998|6640|6600|6650|6660|6562.8999|6610|6550|6550|6678.7002|6592|6350|6240|6167.6001|6200|6235|6274.7998|6200.2002|6379.7998|6438|6639.8999|6505|6750|6749|6600|6762.7002|6696.2002|6730|6690|6310|6239.8999|6288|6483.7998|6705|6720|6720|6888|6760|6927.5|6925|7100|6373|6270|6546|6624|6650|6600|6420|6280|6200|6167|6250|6340|6430|6480||6586|6410|6340|6279.3999|6500|6547.2998|6190|6331.5|6400|6636.6001|6600|6300|5990|6030|6300|6200||6150|6227|6200|6380|6130|6103|6450|6450|6213|6400|6700|6900|6243|6179|5900|5890|6051|6402|6620|6599|6450|6126|6370|6555|6421.7041|6143.334||6143.334|6131.0479|6067.5029|6460.1001|6172.3232|5951.355|5738.2671|5654.292|5528.3301|5551.6572|5465.8159|5411.6992|5504.0708|5765.3262|6182|5768.125|5784.9199|5892.2212|6064.835|6144.144|6326.0889|6279.437|6130.1489|6130.1489|6251.4448|6342.8838|6404.4658|6330.7549|6253.311|6391.4028||6811.2759|6624.666|6577.0801|6531.3608|6694.645
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||4.69|4.63|4.69|4.62|4.57|4.61|4.57|4.67|4.6|4.66|4.88|4.75|4.68|4.58|4.4|4.32|4.32|4.33|4.28|4.23|4.28|4.27|4.2|4.2|4.2|4.21|4.19|4.18|4.24|4.21|4.22|4.17|4.16|4.23|||4.25|4.19|4.11|4.13|4.22|4.22|4.27|4.19|4.16|4.18|4.1|4.02|4.09|4.02|4.1|4.16|4.17|4.18|4.17|4.18|4.17|4.15|4.16|4.14|4.12|4.14|4.13|4.19|4.17|4.11|4.08|4.06|4|4.11|4.11|4.09|4.13|4.09||4.03|3.95|4.08|4.13|4.1|4.13|4.07||||4.13|4.08|||4.05|4.06|4.07|4.07|4.08|4.1|4.09|4.12|4.11|4.08|4.09|4.1|4.15|4.15|4.12|4.12|4.12|4.2|4.24|4.21|4.22|4.14|4.14|4.14|4.14|4.09|4.12|4.11|4.12|4.07|4.09|4.11|4.12|4.12|4.14|4.15|4.21|4.24|4.18|4.13|4.12|4.08|4.07|4.15|4.12|4.08|4.11|4.12|4.12|4.1|4.09|4.12|4.06|4.07|4.06|4.07|4.12|4.12|4.13|4.1|4.13|4.11|4.09|4.11|4.11|4.14|4.17|4.18|4.18|4.19|4.19|4.22|4.24|4.22|4.18|4.19|4.19|4.17|4.19|4.22|4.23||4.27|4.25|4.23|4.23|4.2|4.24|4.24|4.21|4.24|4.21|4.26|4.24|4.26|4.2|4.24|4.25|4.21|4.19|4.23|4.21|||4.14|4.22|4.1|4.19|4.19|4.17|4.23|4.2|4.23|4.22|4.2|4.23|4.26|4.28|4.29|4.3|4.26|4.28|4.28|4.3|4.3|4.32|4.29|4.28|4.26|4.27|4.21|4.25||4.19|4.19|4.21|4.21|4.21|4.26|4.29|4.3|4.27|4.2|4.27|4.35|4.26|4.21|4.16|4.2|4.19|4.2|4.17|4.25|4.3|4.29|4.32|4.38|4.42|4.41|4.38|4.37|4.45
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||112.9|111.6|111.1|110.7|110.5|106.4|107|112.9|110.6|107.3|108.9|110.9|103|98|98.65|95.55|95.3|94.05|93.45|95.15|92.1|90.3|90.35|88.25|86.25|84.75|84.45|85.35|85.4|84.4||82|83.8|||85.4|85.2|83.8|80.85|82.75|82.6|80.85|81.2|84.05|82.9|84.4|84.85|84.5|83.3|82.75|83.4|81.65|83.6|83.65|82|81.5|82.3|83.8|86.95|88.45|88.15|88|84.8|82.5|83.5|81.75|81.9|79.65|78.1|80.3|80.35||82|84.15|81.8|81.7|82.25|83.25|84.9|82.5|83.05|85.1||||83.55|83.95|84.95|82.7|86.8|86.3|89.7|86.8|85.55|84.7|84.65|84.95|85.3|84|83.5|83.3|82|80.8|81.95|81.75|84|84.65|86|84|83.05|84|83.45|84.1|84|81.35|80.55|78.35|76.4|76.2|77.45|75.75|75.95|77.3|76.5|75.45|74.7|76.2|74.9|73.45|73.1|73.05|71.15|75.4|75.55|77.05|75.75|74.7|75.3|75.3|73.25|73.95|72.25|72.25|71.15|70.7|68.65|69.9|70.55|71.7|70.35|70.6|71.9|68.5|68.2|66.95|69.75|70|70.3|68.15|71.7|70.25|70.45|71.95|70.9|71.35|72.7|68.95|69.3|67.7|64.45|61.3|61.65|63.7|62.6|63.9|65.4|64|65.95|65.4|71.65|77.25|85.05|83.4|80.25|78.25|77.05|74.85|76.15|77.55|73|69.9|70.1|70.15|69.4|69.45|69.1|68.95|69|68.05|67.6|66.75|66.95|65.45|64.35|65.17|64.79|64.2|64.4|63.67|65.17|63.57|63.96|62.6|62.12|62.07||60.28|61.2|60.28|59.6|60.42|60.03|59.06|59.45|58.87|58.77|58.63|59.69|60.42|60.96|59.99|59.6|59.36|60.23|60.47|61.29|61.97|62.22|61.1|62.31|62.94|64.2|66|65.32|65.56|67.55|66.19|65.66|65.42|66.14|66.73
09555|103588|/equities/wpg-holdings|MSCI_EEM||51|50.4|50|50.1|50.4|49.9|49.9|51|51.7|51.3|51.4|51.4|51.1|51.1|51.3|50.7|49.95|50.1|50.2|50.5|50.2|49.6|49.45|49.2|49.05|49.55|49.7|49.1|48.6|52.8|51.8|52.1|52.2|51.5|52.6|53|52.3|51.8|53|53.5|53.9|55.1|56|56.1|55.8|55.3|54.9|54.8|55.4|54.4|56.3|56.8|56.5|56.8|56.8|57.1|57.1|57.2|56.9|57||56.1|55.4|52.8|54.4|56.2|55.9|56.1|56.2|55.8|56|54.4|54.6|54.3|54.1|53.5|53.4|52.8|53|53|54.4|54.4|53.8|53.9||54.3|54.2|53.3||54.7|56.1|56.1|56|56.2|56|56.2|56.4|56.5|55.5|56|56|55.5|56.5|||56.2|56|56.4|56.4|56.2|56.7|56.9|56.3|58.2|58.2|58.5|57.3|56.9|56.4|57.2|57.2|57.2|56.1|55.6|56.1|56.8|56.9|56.9|56.7||55.7|55.7|56.2|56|55.9|55.9|55.9|56|55.5|55.8|56.1|55.6|55.2|55.2|55.1||||||||54.4|54.5|54.4|54.3|54.7|54.4|54.5|53.5|53.4|53.9|53.6|53.2|51.8|51.7|52|51.8|51.9|52.3||52.6|52.5|52.2|51.9|51.2|50.9|50.7|50.8|50.6|50.8|50.6|50.5|50.5|50.6|50.4|50.2|50.2|50.3|50.8|50.1|50.1|50.4|50.3|49.95|50|50.6|50.5|50.6|51|50.5|50.1|50.5|51.8|52|52.1|52.1|52.2|52.3|52.1|52.1|51.8|52.6|52|52.6|51.9|52|51.9|51.8|51.4|51.8|50.4|50.5|50.6|49.6|49.5|49.3|48.95|49.35||49|48.5|47.25|47.55|47.55|48.05|48.5|48.2|48.9|48.7|48.5|48.35|48.15|||48.9|48.65|48.25|48.3|48.8|48.4
09556|103802|/equities/ruentex|MSCI_EEM||64.3|62.7|62.6|61.8|63.2|63|63|63.3|63.5|64.9|63|64.5|61.5|60|58|57.7|56|56.4|57.9|57.9|54.8|60.8|60.8|61.1|59.6|58|59.2|65.7|72.9|72.8|70.9|71.3|71.2|69.1|69.4|70.9|71|69.9|71.4|71.4|70.3|73.4|74.8|74.8|75.5|74.5|72.7|72.7|74.4|72.6|74.3|75.7|77|77.3|75.7|78.5|78.4|77.9|77.8|77.6||76.2|76.1|77.1|75|72.8|72|72.5|71.7|72.7|72.7|71.9|73.8|71.3|70.2|71.5|69.8|73.4|74.3|74|76.4|77.7|80.3|79.6||78.3||78.9|74.5|67.8|69.1|69.9|70.3|70.2|69.8|72.5|73.8|74.3|73.2|77.8|79.1|77.5|79.8|||79.1|79.3|79.1|79.2|77.2|77.2|75.1|74.9|73.6|71.9|73|70.8|70.1|71.7|72.1|72.1|71.9|69.9|67.6|70.6|73.3|73.6|72.4|72||71.6|71.5|74.4|71.8|71.9|69.9|68.8|67.8|67.5|67.5|68.9|68.8|67.7|67.7|67.2||||||||63.7|63.4|64.4|64.8|66.3|66|67|66.8|66|67|66.5|67|63.9|62.8|63.6|63.1|63.2|63.6||63.8|63.5|63|63|63.3|62.5|62|62.4|61.4|61.3|61.8|61.9|61|61.6|63.2|64|64.1|64.4|63|63.4|63.7|64.8|64.2|63.8|64.9|66.7|66.9|66.5|66.7|67.1|68.7|68.9|68.5|69|68.5|66.7|66.8|67.5|67.5|67|68.5|69.6|68.2|70.9|70.9|69.9|69.9|67.2|61.9|60.8|58.2|57.3|57|56.4|55.2|54.5|54.8|55.3||56.8|56.4|55.3|56|55.3|56|57.4|57.4|57.9|56.1|59.8|61.1|58.7857|||85|83.9|84.6|83.5|81.5|81.2
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||2.662|2.697|2.646|2.602|2.603|2.62|2.621|2.633|2.639|2.65|2.712|2.739|2.754|2.731|2.734|2.68|2.711|2.782|2.832|2.83|2.79|2.72|2.729|2.714|2.64|2.71|2.72|2.637|2.549|2.53|2.53|2.57|2.577||||2.58|2.514|2.555|2.537|2.515|2.49|2.501|2.53|2.51|2.51|2.4|2.403|2.515|2.501|2.6|2.739|2.651|2.7|2.667|2.753|2.764|2.74|2.72|2.72|2.718|2.694|2.7|2.71|2.584|2.563|2.54|2.53|2.53|2.54|2.53|2.534|2.56|2.53|2.502|2.501|2.5|2.586|2.585|2.56|2.561||||||2.59|2.589|2.685|2.673|2.74|2.77|2.814|2.833|2.843|2.89|2.9|2.9|2.9|2.906|2.899|2.88|2.894|2.894|2.897|2.865|2.91|2.848|2.91|2.96|3.01|3.03|3.022|2.887|2.809|2.795|2.743|2.666|2.783|2.95|2.991|3.012|3.08|2.995|3.027||2.909|2.935|2.699|2.67|2.63|2.617|2.662|2.66|2.7|2.737|2.755|2.787|2.77|2.702|2.665|2.727|2.705||2.62|2.596|2.535|2.533|2.482|2.435|2.381|2.4|2.396|2.417|2.43|2.425|2.417|2.455|2.458|2.45|2.447|2.475|2.4|2.321|2.33|2.29|2.251|2.25|2.209|2.193|2.138|2.09|2.18|2.162|2.168|2.18|2.19|2.211|2.19|2.204||2.23|2.227|2.238|2.18|2.156|2.164|2.169|2.193|2.176|2.125|2.153|2.133|2.08|2.13|2.111|2.211|2.228|2.226|2.244|2.261|2.312|2.312|2.318|2.333|2.333|2.35|2.355|2.36|2.331|2.348|2.349|2.38|2.34|2.318|2.2|2.4|2.35|2.35|2.38|2.381|2.4|2.45|2.448|2.44|2.465|2.41|2.35|2.354|2.353|2.328|2.29|2.3|2.297|2.262|2.251|2.257|2.273|2.261|2.27|2.272|2.22|2.238|2.275|2.329|2.394|2.199|2.144|2.092|2.01|1.973
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||13.9|13.8|13.8|14|13.9|14|14.1|14.1|14|13.8||13.6|13.7|13.8|13.7|13.5|13.4|13.3|13.5|13.4|||13.3|13.5|13.3|13.2|13|12.9|12.8|12.9|12.9|12.7||12.7|12.9|13|12.9|12.6|12.6|12.7|12.7|12.7|13.1|13.1|13.1|13|13|12.9|13.2|13.3|13.3|13.1|13.5|13.7|13.8|14|14.1|14|14|14.4||14.5|14.6|14.9|14.6|14.5|14.6|14.5|14.6|14.8|14.7|14.6|14.7|14.7||14.6|14.5|14.7|14.8|14.4|14.5|14.6||14.7||15|15.1|15.2|15.1|15.2|15.4|15.7|15.8|16.1|16.1||||16.3|16.3|16.4|16.1||16.2|16|16.1|15.9|16|15.8|15.6|15.6|15.8|15.7|15.8|15.7|15.7|16.4|16.3|16.2|16.3|16.5|16.4|16.2|16.2|15.7|16|16.3|16.1|15.8|15.2|15.2|15.1|15.5|15.3|15.5|15.1|15.1||14.9|14.8|14.9|14.8|14.5|14.2|14|14.1|14.3|14.3|14.2|14.1|14|14|14.1|14|14|14.1|14.1|14.1|14.2|14.3|14.2|14.3|14.4|14.6|14.3|14.1|14.3|14.5|14.8|||14.5|14.6|14.5|14.3|14.4|14.6|14.6|14.3|14.2|14.7|14.5|14.5|14.6|14.6||14.4|14.5|14.6||14|14|14|13.6|13.9|14.3|14.7|14.6|14.8|14.7|14.8|15.1|15.1|15.3|15|15.2|15.1|15.1|15.2|15.1|15.2|15.3|14.9|14.7|14.6|14.6|14.6|14.7|14.5|14.3||14.4|14.4|14.2|14.1|14.2|14.3||14.3|14.2|14.5|13.8|13.4|13.5|13.5|13.6|13.6|13.6|13.5|13.8||14|14|13.9|13.9|13.9|13.9|14.1|14.1|14.1|13.7
09559|41493|/equities/santander-chil|MSCI_EEM||35.25|35.55|35.67|35.19|35.4|35.15|36|36.7|37|37.4|37.4|36.7|35.83|35.71|36.59|36.1|34.89|34.74|34.81|35.3|35.69|36|36.6|36.48|36.5|36.42|35.8|36.26|36.98|36.37|36.55|36.84|36.71|36.94|36.74|36.91|36.5|36.88|37.25|37.94|38.22|37.05|37.75|37.65||37.3|37.78|38.2|38.49|38.49|38.6|38.6|38.85|38.8|38.19|39.35|39.49|39.85|40.18|40.33|41|41.21|40.29|41.2|40.4|41.1|40.8|40.8|41.19|40.26|39.51|39.85|40.7|41.5|40.81|40.7|39.8|39.33|38.71|40.1|41.59|42.21|42.25|41.17|41.7|41.03|41.39|41.1|40.82|41.18|44.72|45.43|44.9|44.15|44||43.89|43.9|43.4|43.5|43.05|44.08|44.8|43.77|44.3|44.65|44.31|43.7|43.8|43.64|43.9|44.2|43.59|43.7|45.4|44.7|44.08|43.17|42.3|41.66|41.3|40.91|42.09|41|41|40.56|40.7|40.4|39.05|39.2|38.5|37.54|37.55|38.1|38.48|38.8|38.9|40.57|40.74|39.65|40.18|40.17|41.19|41.06|39.25|39.47|39.3|39.83|39.71|39.7|40.05|40.35|39.75|39.41|39.69|40.5|39.5|38.8|38.98|38.86|38.9|39.49|39|39|38|37|37.18|36.42|36.1|35||34.25|34.67|34.75|35.05|35.4|35.1|34.4|34.23|34.01|36.24|36.63|35.4|34.5|36.34|37.96|37.8||37.71|36.17|36.2|35.95|35.9|37|37.55|39|39.6|39.03|39.75|40.7|37.59|36.79|37.3|38.34|38.5|39.45|39.06|39.01|38.9|37.34|38|38.84|37.7|36.19||35.6|36.35|36.81|37.83|37|36.9|37.34|36.19|35.35|35.97|35.2|35.1|35.71|37.21|39.69|39.69|39.37|38.55|39.1|39|39.9|40.63|39.95|39.72|40|39.72|40.27|40.27|39.91|39.9||40.9|40.45|40.4|40|39.95
09560|103247|/equities/winbond|MSCI_EEM||22.6|22.35|21.75|22.15|22.25|22.75|22.35|22.45|22.2|22.45|21.8|21.3|20.75|21.45|22.45|23.1|22.25|22.3|22.15|22.85|23.15|22.7|22.85|22.55|22.95|23.25|22.9|22.25|21.95|21.55|21.2|21|20.55|19.7|20.4|20.25|19.75|18.7|19.6|20.05|20.05|21.7|23.15|23.2|23.75|23.05|23|22.8|24.3|23.65|24.75|25.45|26.85|27.2|26.75|27.85|28.5|28.8|29|29.1||28.9|28.95|29.3|29.1|28.5|28.25|28.5|28.25|28.7|28.95|29.3|29.2|28.45|27.9|27.8|27.25|27.6|27.6|27.2|27.85|28.25|27.25|27.35||27.25|27.05|26.45|26.95|27|28.1|28.5|28.25|27.4|27.25|27|27.3|28.45|27.45|28.1|28.6|28.6|29.2|||30.05|31.2|31.6|31.85|31.55|32.05|32.2|34.9|34.3|34.95|35.5|34.9|32.65|33.25|34.2|33.65|33.3|31.75|31.3|32.35|33.85|34.5|33.75|34||33|32.8|34.8|34.15|34.75|35.95|35|33.85|32.15|32.1|33.1|33.3|32.55|31.85|30.4||||||||29.95|29.6|29.5|30|30.75|30.45|30.45|30.6|29.7|30.1|30.1|30|30.65|30.3|30.65|31.3|31.7|32.1||34|31.65|31.6|31.4|31.65|31.45|31.25|30.95|30.55|30.55|30.8|30.75|29.9|30.7|30.9|31.4|31.45|31.5|31.9|32.6|31.75|32.4|32.05|30.9|30.15|31.15|31.25|31.3|31.75|29.7|30.55|30.3|30.6|30.15|29.35|28.35|28.35|28.15|27.35|26.85|26.55|27.25|26.2|26.35|26.3|26.15|26.15|26.1|25.7|25.1|25|24.9|24.7|25.5|25.75|25.2|24|25.05||25.55|25.5|24.75|25.7|25.05|25.6|26.5|26.25|27.15|27.65|27.35|26.95|27.35|||27.7|28.7|28.9|29.4|29.7|30.1
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||6.92|6.86|6.66|6.78|6.93|6.88|6.94|7.08|7.02|7.07|7.19|7.33|7.19|7.46|7.51|7.62|7.51|7.49|7.45|7.65|7.35|7.38|7.42|7.46|7.43|7.65|7.68|7.75|7.76|7.79|7.7|7.59|7.59|7.55|7.72|7.94|8.04|7.5|7.43|7.42||7.59|7.54|7.89|7.85|7.86|7.85|7.39|7.57|7.63|7.58|7.52|7.7|7.71|7.76|7.86|7.57|7.86|7.79|7.7||7.8|7.56|7.43|7.26|7.28|7.16|7.21|6.98|7.01|6.92|6.95|6.98|6.96|6.63|6.77|6.34|6.44|6.28||6.41|6.6|6.68|6.71||6.77|6.59|6.24|6.22|6.19|6.5|6.42|6.63|6.63|||6.81|6.5|6.57|6.47|6.82|6.22|6.46||6.72|6.59|6.54|6.48|6.34|6.29|6.19|6.47|6.53|6.56|6.44|6.49|6.41|6.15|5.69|6.25|6.62|6.64|6.36|6.54|6.62|6.96|7.42|7.65|7.84|7.7|7.75|7.8|8.06|8.01|8.07|7.75|7.85|7.95|7.86|7.84|8.04|8.28|8.34|7.86|7.88|7.8||||7.6|7.56|7.72|7.81|7.87|8.11|8.18|8.19|8.12|8.28|8.26|8.38|8.32|8.2|7.5|7.52|7.49|7.6|7.65|7.87|7.83|7.69|7.62|7.67|7.74||7.75|7.85|7.83|7.8|7.69|8.12|8.29|8.21|8.25|8.58|8.62|8.62|8.28|7.92|7.76|8.03|7.91|7.69|7.98|7.75|7.93|8.15|8.11|8.2|8.19|8.08|7.65|7.95|7.42|7.41|7.7|7.68|7.34|7.49|7.53|7.43|7.42|7.17|7.11|7.01|7.36|7.41|7.51|7.57|7.64|7.51|7.36|7.54|7.57|7.76|7.65|||7.36|7.31|7.11|6.97|6.78|6.76|6.85||6.88|6.98|7.03|6.99|7.19|7.32||7.66|7.59|7.87|7.82|8.11|8.16|8.37|8.36
09562|48389|/equities/autohome-inc-adr|MSCI_EEM||36.97|37.29|35.44|34.78|35|34.79|34.6|35.14|35.46|35.17|35.23|36.01|35.51|36.18|36.18|38|38.68|39.74|35.56|33.75|35.69|36.53|37.2|36.79|35.99|35.38|37.27|35.2|36.31|35.32|33.93|33.98|35.31|35.09|35.19|37.83|38.11|36.72|38.95||39.35|39.33|39.64|39.28|36.05|35.08|34.46|34.29|34.24||33.72|33.52|35.5|34|32.95|34.8|36.46|37.52|36.47|34.99|35.26|35.44|36.49|36.34||34.01|33.08|31.08|28.6|28.36|28.9|29.85|29.9|28.58|27.95|25.98|25.2|25.47|25.98|25.35|26.83|28.01|30.31|29.23|29.63|29.07|27.73|26.86|24.75|25.92|25.92|25.45|25.66|25.57|26.12||28.45|29.79|28.99|29.4|30.48|30.51|31.58|32.29|33.47|33.84|30.41|31.8|32.58|31.6|29.77|30.57|30.93|31.41|29.28|29.69|28.46|29.66|23.77|21.5|22.3|24.13|25.65|24|25.91|27.43|29|29.23|31.76|30.59|30.26|27.14|26.71|26.42||27.31|28.38|29.25|29.99|28.63|29.41|30.33|31.32|30.27|29.3|30.57|30.45|30.56|33.86|33.32|29.71|29.37|30.55|30.75|31.38|34.89|36.06|36.49|35.72||35.85|35.81|37|35.83|34.91|33.27|32.69|31.4|30.91|30.6|29.48|29.56|26.13|27.12|27.23||28.23|27.96|28.89|27.29|28.84|28.89|29.4|30.29|31.02|32.55|32.78|33.47|34.4|32.66|29.59|31.46|31.06|34.17|35.05|35.03||35.91|36.2|37.08|35.78|34.24|34.44|37.62|38.7|38.93|38|37.65|37.81|38.31|38.49|38.92|39.96|40.17|40.62|39.35|40.09|39.64|43.38|47.14|48.04|50.96|51.03|50.79|49.95|49.23|49.97|50.82|50.24|50.23|50.65|48.82|46.01|46.1|45.01|47.23|46.93|45.22|44.06|42.74|41.1|41.27|41.12|41.35|41.36|42.72|42.19|42.8|44.7|45|45.34
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||22.8|21.1|20.85|21.5|21.75|22|21.75|21.8|21.5|21.8|21.5|21.2|20.95|22.25|21.8|22.6|21.95|21.3|21.75|22.9|23.05|24|24|24.35|24.2|24.7|24.6|24.85|24.05|24.25|23.95|25.15|25.35|24.7|24.9|25.8|25.95|26.1|26.2|28.3||28.3|25.7|26.55|24.65|23.65|22.7|23.2|23.8|23.5|22.95|22.4|23.4|23.2|23.1|24.65|24.65|25.65|25.15|26.1||24.75|25|24.35|22.5|21.9|22.4|22.05|21.3|22.65|22.7|22.6|22.5|21.35|20.35|20.05|20.1|20.7|21.3||20.15|21.7|21.65|23||22.35|22.85|23.7|22.6|22.05|23.1|22.65|24.6|23.55|||22.3|20.9|20.9|20.3|21|21.15|22.15||22.55|22.15|22.5|23|21|20.9|20.25|21.7|21.5|21.85|21.45|24.1|24.7|23.45|19.4|21.6|23.6|24.4|23.45|25.2|27.25|29.4|31.05|31.1|32.8|32.6|32.5|32.8|34.05|35.65|36.8|38.6|38.2|38|37.55|37.15|37.85|37.5|35.45|35.4|34.85|35.1||||33.15|32.35|33.6|34.3|34.45|35.1|33.8|33.05|31.3|32.1|31.55|34.6|36|36.7|34.55|35.45|34.7|34.2|34.9|34.6|34.4|36.05|34.95|34.3|38.95||39.1|40.45|42.35|41.8|41.1|42.45|45|44.3|44.35|44.8|44.6|46.35|44|42.55|40.5|44.15|43.6|43.2|41.8|43.1|44.8|45.9|46.6|45|46.6|47.7|48.7|48.9|48.85|46|43.5|43.85|44.05|45|44.15|48.3|48|46.2|43.8|43|45.75|43.1|42.95|48.9|50.55|52.35|48.75|45.95|45.85|47.3|45.25|||43.85|41.85|41.25|40.1|39.4|39.15|39.1||43.35|43.1|42.35|42.25|42.4|41.3||40.05|40.55|41.4|40.6|41.15|42.25|43.7|46.9
09564|943698|/equities/nanya-tech|MSCI_EEM||53.5|53.6|52.6|53.4|53.9|54.3|53.6|55|53.8|53.8|54.1|53|51.6|52.9|53.1|53.2|51|51.2|50.4|52.2|52.3|52.5|52.6|52.5|52.7|53.7|54.3|53.4|53|54.2|51.4|49.85|49|47.35|49|49.65|50.5|48.6|49.4|49.15|48.3|49.4|57.1|58.9|59.8|58.9|58.3|58.1|60|59.5|60.1|60.4|61.2|62.2|62.2|65.1|65.7|66.1|65.8|66.8||66.8|66.8|66.8|65.8|63.9|63.5|64.7|64.3|66.4|66.8|66.9|67.2|67|66.9|65.5|64.6|65.2|66|65.1|66.8|67|66.1|65.9||65.6||63.2|64.2||66.4|66.9|65.3|64.4|63.8|63.9|64.1|66.7|65.5|66.8|66.8|66.2|66.6|||69.2|69.2|69.3|69|69.8|68.9|71.3|73.7|74|74.9|74.8|74.2|70.9|73|75.7|75.6|76.7|74.9|74.7|76.9|81.6|82.6|79.7|79.9||77.1|76.3|79|78.7|80.4|83.5|82.7|80.5|78.8|78.7|79|79|78.5|77.4|76.4||||||||72|72|72.6|72.3|75.1|75.2|75.1|74.4|74.3|74.6|74.4|73.5|74.9|73.7|73.8|75.9|77.2|76.2||78.1|76.6|76.7|76.6|75.7|75.9|76.5|76.8|75.9|75.7|76|76|74.8|76.6|77.8|77.5|76.9|77.5|77.5|78.8|79.8|76|74.2|73.3|73.5|74.4|75.4|75.7|75.4|69.6|71.6|71|70.8|70.3|68.7|68|69.9|68.7|67.6|65.7|66.7|68.6|66.5|67|66.5|66.5|66.2|63.7|63.5|62.1|62.5|63.5|63.5|62.7|63.7|62.3|59.4|61||61.6|61.6|61.4|64.6|64.9|64.3|65.9|67.2|66.3|64.6|64.9|64.4|63|||64.9|64.6|64|66.2|65.8|66.8
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||32.43|31.3|29.5|27.13|27.39|27.02|27.11|26.81|28.21|27.88|27.79|27.45|26.22|25.41|25.85|25.91|27.05|26.78|25.99|25.13|25.89|26.29|26.11|25.69|26.33|26.27|27.24|26.99|27.29|26.71|24.86|24.83|25.93|26.26|25.61|28.05|28.71|28.49|30.85||30.97|29.86|30.71|31.24|31.71|32.62|30|29.48|31.08||29.64|29.9|31.67|31.08|30.96|32.67|34.595|36.5|36.69|35.66|34.7|36.77|35.09|42.39||40.11|40.78|36.5|35.75|39.26|40.74|40.76|39.76|40.61|39.55|39.13|36.4|35.98|37.18|35.685|37.21|41.16|42.3|40.96|40.61|39.57|38.4|37.64|35.96|37.69|37.85|37.09|38.59|39.91|38.2||39.58|40.93|39.64|38.86|37.72|38.41|40.61|39.97|41.34|37.93|36.73|38.13|39.71|37.87|38.27|41.67|44.06|43.51|39.74|42.78|37.72|42.27|25.41|24.5|31.2|37.33|42.13|40.49|40.12|41.33|43.85|45.04|44.82|46.29|48.63|46.97|45.45|48.51||52.05|53.1|53.11|52.78|49.65|48.13|50.88|49.72|47.1|46.07|48.16|47.22|48.24|50.53|50.56|45.46|44.39|45.18|46.56|45.79|47.91|50.71|50.56|50.7||51.51|50.48|53.39|51.85|49.12|49.38|48.69|46.08|45.07|45.91|45.43|45.2|42.23|44.42|45.34||49.56|51.15|52.09|46.9|49.21|48.17|49.14|49.72|49|50.91|49.59|49.87|47.58|44.55|41.04|46.93|50.45|51.2|52.8|54.45||56.62|56.84|56.08|56.52|54.41|54.3|55.3|52.78|53.3|51.82|50.12|48.89|48.59|48.45|48.51|49.7|48.38|51.71|50.39|51.3|50.52|50.19|53.53|55.2|58.04|58.3|57.99|56.99|58.06|56.81|57.76|57.23|56.7|55.78|54.96|52.76|53.68|52.25|53.57|54.83|54.6|55.55|57.14|53.72|52.23|52.07|53|52.84|54.74|54.31|55.01|62.05|62.77|63.11
09566|27153|/equities/mexichem|MSCI_EEM||40.99|40.9|41.05|41.17|41.21|41.44|41.55|41.46|42.06|42.17|42.61|43|41.23|42.25|42.81|43.37|43.91|44|44.1|44.13|44.96|43.94|42.3|43.47|43.82|44.24|43.88|43.17|43.77|43.46|43.71|43.52|44.22|44.98|46.81|48.68|48.01|47.71|47.6|47.36|46.94|47.06|47.77|48.16|47.88|46.92|46.6|47.04|48.39|48.44|48.36|49.2|50.75|50.28|50.07|50.39|52.2|54.08|53.23|51.91|51.8|51.24|52.4|52.85|51.82|52.29|51.45|51.95|51.02|51.02|51.51|51.95|50.08|50.73|49.91|48.1|47.74|48.13|47.78|48.59|50.08|50.23|50.16|49.58|49.07|49.1|49.21|48.27|48.42|48.14|47.93|49.35|50.03|50.83|50.71|||50.51|50.13|52.6|52.79|51.81|52.21|52.88|53.1|53.49|52.51|52.31|52.56|52.9|52.67|53.89|53.34|53.09||51.38|51.22|50.9|51.32|51.7|52.3|51.82|51.89|51.38|51.18|53.04|53.83|53.45|52.72|52.32|51.61|51.12|52.23|53.04|52.39|53.13|53.24|53.05|52.68|51.27|52.28|50.94|49.5|48.69||48.71|47.7|48.86|48.74|48.17|47.56|47.71|47.35|47.9|48.53|49.33|49.59|49|48.41|49.02|48.63|49.91|50.46|48.5|48.59|48.94|49.82|50.96|51.97|52.25|52.27|52.53|51.93|51.7|52.12|51.41|51.27|50.57|49.74|49.49|50.83|51.25|52.02|52.59|51.66|53.29|53.31|53.99|52.7|50.58|51.09|51.01|50.65|49.94|50.61|50.37|51.65|52.15|52.58|51.8|51.36|52.62|53.07|51.9||51.24|52.2|53.15|54.12|53.51|53.37|54.13|53.82||54.13|53.51|52.61|52.77|52.39|52.01|52.25|53.27|54.59|55.17|56.08|56.06|54.23|53.85|53.5|53.46|53.06|52.81|52.62|53.2|52.6|52.72|52.91|52.92|52.53|51.94|50.32|50.34|49.92|49.15|49.94|52.49||55.11|54.85|55.38|56.12
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||9306|9358|9293|9448|9358|9363|9482|9503|9624|9627|9618|9536|9504||9476|9370|9223|9316|9176|9145|9162|9359|9389|9386|9376|9344|9269|9268|9225|9204|9202|9084|9031|9112|9187|9157|8924|8715|8571|8600|8555|8709|8893|9098|9153|9133|8997|9060|9060|9015|8916||9297|9137|9197|9310|9227|9224|9173|9229|9211|9335|9502|9821|9761|9655|9446|9085|9365|9432|9457|9324|9472|9529|9705|9617|9255|9291|9211|9043|9157|9178|9338|9470||9611|9555||9445|9456|9630|9609|9607|9546|||9577|9670|9817|9822|9840|9787|9796|9763|9715|9751|9707|9778|9815|9726|9697|9710|9750|9750||9924|9616|9517|9322|9375|9402|9040|8850|8760|9142|9425|9760|9808|9849|9780|9640|9652|10317|10168|10486|10697|10720|10791|10653|10527|10524|10367|10449|10298|10262|10354|10424|10413|10364|10474|10366|10206|10001|10102|10300|10421|10471|10611|10680|10781|10637|10599|10519|10632|10660|10700|10800|10757|10708|10729|10600|10752|10553|10486||10540|10650|10579|10600|10307|10576||10450|10149|10206|10365|10381|10310|10318|10298|10300|10201|10002|9865|9874|9822|10148|10220|10329|10325|10306|10310|10205|10185|10200|10210|10296|10290|10290|10304|10364|10444|10377|10251||10240|10270|10294|10209|10253|10250|10250|10270|10231|10225|10141|10220|10242|10320|10300|10305|10222|10326|10275|10299|10395|10454|10499|10500|10501||10508|10450|10441|10295|10418|10250|10323|10223|9935|9866
09568|103526|/equities/wistron-corp|MSCI_EEM||28.05|27.95|27.85|28.15|28.2|28.5|28.35|28.35|28.2|27.9|28.65|28.4|28.15|28|27.65|27.35|26.7|26.85|26.4|26.3|26.5|26.35|26|25.4|25.2|25.1|25.1|24.9|24.65|24.5|24.45|24.3|23.95|23.95|24.45|24.05|23.6|23.4|26.25|26.3|26.35|26.7|27.65|28.3|28.45|28.7|28.15|28.55|28.75|28.2|28.95|28.85|28.9|28.8|28.45|28.8|28.75|28.65|28.55|28.55||28.8|28.6|28.4|28.2|27.65|27.35|27.25|27.3|27.6|27.8|28.05|27.85|27.85|27.6|27.15|27|27.3|27.4|27.7|29.05|29.15|28.8|28.65||28.5|28.4|28.25|28.85|28.6|29.1|29.3|29.15|29.25|29.35|29.4|29.5|29.4|29|29.05|29.15|29.25|29.8|||29.9|29.75|29.85|29.8|29.95|29.85|29.7|29.8|30|30.05|29.75|29.6|29.5|29.35|29.65|29.5|29.45|28.8|28.95|28.9|29.5|29.5|29.35|29.35||29.4|29.25|30|30.25|30.3|30.3|30.6|30.4|30.65|30.3|31|30.8|32|32|31.6||||||||31.35|31.6|31.45|31.25|31.5|30.95|30|30.15|29.85|30|29.75|29.35|29.1|29.05|28.95|29.05|29.1|29||29.15|29.25|29.2|29.2|29.1|28.95|28.95|28.95|28.9|28.85|29.05|29|29|29|29.25|29.15|29.2|29.35|29.3|29.15|29.15|29.3|28.6|29.3|29.15|29.65|29.35|29.1|29.4|29.2|28.8|28.8|29.05|28.75|28.8|28.65|28.95|28.85|28.45|29.55|29.8|29.3|29.2|29.1|29.2|29.35|29.35|29.3|29.2|29.25|29.1|28.9|28.5|28.35|28.7|28.4|28.7|28.7||28.4|28.35|27.55|27.4|27.15|27.45|27.5|27.25|27.7|27.6|27.7|27.75|27.4|||27.7|27.7|27.75|27.2|27.05|27.15
09569|100059|/equities/microport|MSCI_EEM||18.46|17.78|16.86|17.74|17.72|17.48|18|18.16|18.6|20.5|20.1|20.4|19.46|19.56|18.98|20.5|19.66|18.4|18.32|18.68|18.54|19.64|19.4|20.05|20.35|20.8|20.8|20.6|20.35|20.6|20.6|21.75|19.98|20|21.35|22.15|22.05|23.45|23.8|24.7||22.75|23.7|24.25|24.85|23.15|19.92|19.68|20.65|18.76|18.22|16.7|17.22|16.54|16.9|17.62|17.84|18.3|17|16.68||16.9|16.12|15.54|14.22|13.7|13.5|13.38|13.94|15.38|15.6|14.82|15.18|15.06|14.26|14.18|13.88|13.98|13.48||13.2|13.7|13.78|15.06||15.78|14.9|14.18|14.4|14.12|14.92|14.72|15.54|15.4|||16.1|15.54|15.5|15|16.06|16.48|18.16||17.4|17.7|17.78|19.14|18.34|17.62|17.7|19.38|18.44|17.6|16.82|17.56|17.74|15.94|13.44|13.58|15.46|16|17|16.98|18.22|20.25|22.2|22.3|23.3|21.6|21.65|21.45|22.45|22.05|23.05|22.9|23.4|23.5|22.8|21.55|22.55|24.75|23.65|23.15|22.8|22.9||||22.25|21.7|22.5|24.35|25.55|26.75|28.05|27.6|26.65|27.8|27.75|27.95|27.5|28.75|27.9|26.6|25.1|25|25.15|26.1|27.4|28.4|26.95|26.9|28||29|28.4|28.9|29.2|27.8|28.7|31|30.2|31|31.85|33.6|34|31.3|31.45|29.35|31.5|31.7|32.05|32.6|32.7|34.05|35.85|35.35|34.6|35|37.7|38|38.85|39.4|38.5|37.85|36.1|36.5|35.15|33.65|33.15|34.8|34.8|34.65|34.85|36.7|37.5|36.95|37.95|39.35|40|39.9|41.35|41.9|42.3|41.3|||41.95|42.2|39.8|42.45|41.25|43.7|43.85||43.9|45|48.2|49.25|50|49.85||47.85|48.05|48.45|43.85|46.35|50.4|45.4|47.45
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||22.85|22.65|22.25|22.7|23|22.3|22.35|22.7|23.3|22.9|23.35|23.2|22.05|22.4|22.7|22.9|22.15|22.25|22.15|22.8|22.95|23.8|23.75|24.5|24.15|24.7|25.65|25.2|25.65|26.9|28.7|29.05|29.3|28.75|28.95|29.3|28.95|28.9|28.5|29.3||29.7|30.6|31.1|29.6|29.8|29.65|28.8|30.25|29.9|31.8|33.7|34|38.3|38.75|38.95|38.3|38.65|38.4|38.1||38.25|37.85|37.6|36.6|36|35|34.5|33.95|34.35|34.4|34.2|34.45|34.35|33.9|34.45|33.9|34.35|34.85||35.05|35.8|35.9|35.85||35.7|35.1|33.7|33.9|34.5|36.15|35.95|36|36.55|||36.6|36.35|36.4|36.2|36.7|36.6|37.7||38.4|38.4|38.1|38.15|37.75|38.1|38.1|38.85|38.9|38.5|38.1|38.6|37.4|35.15|32.45|35.3|33.9|34.1|33.2|33.8|33.75|35.35|36.05|36.35|37|36.45|37|36.65|38.1|38.35|39.05|39.15|40.3|39.8|39.05|39|39.5|39.55|39.3|38.8|38.75|39.05||||37.55|37.3|38.3|38.05|38.4|39.95|39.75|39|38.7|38.45|37.95|38.45|38.2|37.4|36.8|36.85|36.6|36.65|37|38.2|38.45|37.95|36.95|37.3|37.25||36.95|36.85|36.65|35.95|35.45|36.4|37.15|38|37.55|38.3|38.5|39.35|38.5|37.5|38.5|38.55|38.3|38.9|39.1|39.55|40.75|41.3|40.15|40.4|39.25|37.85|37|36.8|36.45|35.75|35.35|34.5|33.7|34.05|33.95|33.5|33.3|33.35|33.3|33.85|34.05|34.05|34.15|35.3|35.05|35.35|35.6|36.05|36.5|35.75|35.25|||35.15|35.95|35.25|36|35.35|35.2|34.8||35.25|35.55|35.05|33.8|34.15|35.6||35.6|35.1|36.15|36.25|36.4|37.4|38|38.8
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||29.5|29.08|28.66|29.48|29.44|29.72|29.48|27.94|27.76|27.84|28.18|28.62|28.48|28.44|28.7|27.58|27.84|27.66|27.7|28.04|27.62|27.18|27.22|27.58|28.44|28.14|27.8|28.24|27.7|27.32||25.96|25.98|||26.52|26.22|26.66|26.08|25.96|27.06|27.14|26.54|27.56|27.84|27.86|27.58|28.2|28.7|27.92|28.84|29.2|29.96|30.42|31.14|33.24|33.92|34.12|34.7|35|34.52|34.68|34.24|34.2|34.74|32.88|32.42|32.28|31.6|31.44|31.02||31.9|31.72|31.68|32.64|32.2|34.14|34.62|33.52|32.94|33.5||||33.56|33.16|34.34|33.08|34.5|34.96|36.5|35.68|35.88|35.18|35.3|35.04|35.16|34.42|34.36|34.02|34.06|33.62|34.6|34.38|33.32|32.44|32.62|32.52|32.7|33.2|33.52|33.5|33.8|31.83|31.725|31.374|30.075|30.023|30.181|29.812|30.374|29.707|30.216|30.339|29.83|31.005|30.251|29.11|27.268|27.338|25.513|26.689|24.917|25.32|24.864|24.601|24.724|25.057|24.513|25.513|25.847|25.969|24.952|25.215|23.408|23.601|23.951|24.215|23.934|23.934|24.39|23.864|23.934|23.653|25.215|25.145|25.741|25.373|26.812|27.619|27.742|27.706|27.864|26.759|26.864|26.496|27.075|26.513|25.654|24.706|24.881|25.689|24.408|25.197|24.899|23.144|22.32|24.794|27.531|27.11|29.479|27.163|26.443|25.162|23.443|23.162|22.214|22.32|20.758|20.881|20.53|20.126|19.775|20.039|19.723|20.319|20.179|20.249|18.916|18.635|18.442|17.67|17.108|17.687|17.17|17.056|16.977|17.222|17.143|16.494|16.582|16.626|16.748|17.284||17.275|17.345|17.547|17.222|16.977|16.538|16.003|15.889|15.968|15.643|15.397|15.248|15.468|15.406|14.976|14.88|14.169|14.169|14.327|14.625|14.608|14.45|14.573|14.774|14.792|14.871|14.827|14.09|14.467|14.95|15.011|15.248|15.59|15.845|15.731
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||33.75|32.1|31.4|32.15|32.75|33.15|33.2|33.7|34.05|33.4|34.1|34.05|33.5|34.7|33.8|34.75|34.55|33.6|34.9|35.35|33.3|36.1|36.6|36.6|35.65|35|35|34.95|35.1|35.6|34.55|36.1|36.05|36.65|36.65|38.35|38.45|38.75|39.2|39||38.9|39|39.65|39|37.8|38.1|37.35|38.55|38.3|36.3|36.75|37.4|36.7|36.75|39.4|39.75|38.9|38.35|38.9||38.3|39|38.7|38.45|38.15|38.65|38.35|38.75|39.2|39.5|39.35|39.55|39.25|38.9|38.2|35.3|35.85|36.15||36.65|38.25|39|39.55||38.15|37.75|36.65|36.3|35.7|36.35|36.1|37.25|38.2|||39.35|38.5|38.75|39.15|41.45|41.05|41.35||41.8|38.95|38.75|38.4|36.3|35.95|36.05|37.5|37|37.35|36|37.5|38.75|36.8|29.3|30.7|35.35|36.4|35.3|36|38.1|39.1|39.75|38.9|40.05|40.2|39.3|40.5|43.3|43.7|43.95|44.2|44.65|45.5|45.35|45.2|45.95|45.7|44.85|44.5|46.5|46.3||||45.65|43.75|44|43.85|43.7|43.15|41.6|40.1|37.85|35.25|34.5|35.9|37.3|38.45|37.7|38|35.5|32.35|32.1|35.05|35.45|36.35|34.8|33.85|35.2||35.1|35.3|35.05|35.75|35.4|37.35|38.05|36.45|38.2|39.4|40.5|41.5|40.8|40.2|38.9|39.9|38.3|37.8|38.6|38.8|39.15|39.65|38.85|39.15|38.95|40.7|38.6|40.4|41.35|39.85|40.9|41.5|40.45|39.95|39|38.8|38.25|39.55|38.35|39.15|40.95|41|41.6|42.1|44.5|43.55|43.35|41.95|41.75|42.55|43.75|||43.5|43.5|43.15|45.55|43.75|43.95|43.8||43.25|42.1|41.2|39.9|40.15|40.25||37.25|35.6|36.95|35.25|37.05|37.2|38.75|38.3
09573|13896|/equities/alpha-bank|MSCI_EEM||0.9868|0.997|0.982|0.996|1.005|0.9916|0.9918|0.9672|0.9814||0.9432|0.95|0.932|0.9104|0.9|0.878|0.9314|0.9454|0.9484|0.9248|0.865|0.8526|0.855|0.82|0.8016|0.8|0.805|0.776|0.745|0.7462|0.7416|0.753|0.775|0.7742|0.76|0.8|0.751|0.737|0.7312|0.8066|0.8342|0.832|0.8684|0.8464|0.835|0.8576|0.8834|0.8948|0.89|0.86|0.8564|0.8444|0.8908|0.8454||0.8988|0.9408|0.9682|0.9618|0.9896|0.98|0.9596|0.9834|0.985|0.99|0.9934|0.98|0.95|0.935|0.9|0.9144|0.8848|0.93|0.936|0.9066|0.9168|0.9|0.951|0.97|0.98|0.996|1.0405|1.06|1.062||1.086|1.106|1.116|1.145|||1.18|1.1515|1.075|||1.0815|1.1|1.093|1.102|1.115|1.1|1.1|1.121|1.15|1.1385|1.116|1.12|1.15|1.093||1.0595|1.0715|1.0975|1.06|1.0765|1.0605|1.125|1.032|1.04|1.03|1.001|1.056|0.974||1.03|1.107|1.1175|1.135|1.212|1.31|1.25|1.35|1.35|1.352|1.38|1.39|1.425|1.42|1.396|1.4295|1.433|1.42|1.3795|1.33|1.333|1.325|1.368|1.3585|1.33|1.275|1.29|1.29|1.24|1.2205|1.28|1.295|1.255|1.26|1.29|1.25|1.25|1.23|1.206|1.157|1.1||1.073|1.067|1.077|1.077|1.0765|1.0715|1.075|1.058||1.067|1.0485|1.05|1.03|1.042|1.075|1.0435|1.0535|1.0535|1.09|1.085|1.06|1.0615|1.0375|1.0595|1.0555|1.058|1.038|1.0445|1.01|1.1|1.0855|1.09|1.12|1.1375|1.134|1.1115|1.105|1.096|1.1065|1.11|1.1|1.118|1.117|1.112|1.119|1.1185|1.101|1.11|1.0985||1.108|1.108|1.12|1.136|1.1445|1.1465|1.135|1.1295|1.1275|1.1|1.08|1.105|1.112|1.1175|1.124|1.12|1.139|1.12|1.107|1.095|1.1|1.115|1.122|1.105|1.1085|1.13|1.119|1.12|1.17|1.155|1.1315|1.15|1.16|1.15
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER||857|860|866|870|838|836|829|835|833|831|832|835|833|833|834|834|834|836|830|842||828|838|839|838|828|817|817|806|808|800|779|||||779|772|776|777|782|773|780|778|778|778|761|753|750|740|755|787|784|775|780|785|803|813|815|819|814|817|820|812|837|836|818|830|822|834|842|850|846|830|832||855|879|901|915|940.18|943.97|||||928.82|919.35|925.98|914.61|875.8|857.81|856.86|857.81|847.39|859.7|868.22|870.11|871.06|875.8|869.17|867.27|858.75|850.23|837.92|831.39|846.72|853.93|859.34|860.24|856.63|861.14|852.13|854.83|847.62|839.5|852.13|839.5|825.98|823.27|837.7|842.21|856.63|804.33|758.35|746.62|750.23|746.62||||742.12|735.8|735.8|743.02|734|739.41|733.1|732.2|735.8|730.39|728.59|725.88|729.49|725.88|728.59|727.69|729.49|726.79|726.79|724.08|725.88|734|741.21|743.92|743.02|746.62|743.92|748.43|754.74|749.33|750.23|748.43|743.92|734|731.29|733.1|738.51|720.47|718.67||712.36|716.87|719.57|713.26|706.95|710.56|705.15|697.93|697.03|700.64|705.15|711.46|712.36|714.16|716.87|714.16|724.98|717.77|713.26|707.85|702.44|699.73|683.5|705.15|709.65|716.87|717.77|719.57|721.38|734|737.61|735.8|741.21|735.8|735.8|742.12|732.2|727.69|715.06|714.16|711.46|707.85|706.95|709.65|707.85|705.15|700.64|703.34|697.93|696.13||694.32|694.32|692.52|695.23|695.23|691.62|689.82|686.21|690.72|691.62|691.62|692.52|693.42|692.52|692.52|693.42|695.23|694.32|696.13|695.23|691.62|693.42|695.23|699.73|704.24|697.93|703.34|703.34|703.34
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||23.8|22.4|21.9|19.82|20.85|20.5|20.75|20.95|21.05|21.35|21.35|21.4|20.75|21.6|22.3|22.5|21.8|21.6|21.55|22.35|20.95|21.45|21.35|21.5|20.9|21.2|21.3|21|21.05|21.55|21.5|21.6|21.2|21.2|21.65|21.85|21.8|21.35|21.1|21.1||21.4|21.5|23.4|23.6|22.3|20.6|18.82|19.04|18.84|18.78|18.84|18.76|19.02|19.2|20.35|19.6|20.3|19.78|20.1||20|20.75|20.35|19.92|19.34|19.9|20.55|19.6|18.96|19.12|19.64|21.4|19.92|18.12|18.32|17.5|17.98|18.2||18|18.82|18.88|18.92||18.8|18.42|17.72|17.42|17.18|17.88|18.02|18.4|17.96|||18.14|17.8|18.22|17.68|18.8|18.68|19.44||20.05|19.8|19.32|20.2|19.46|19.38|18.78|19.26|18.18|21.65|20.55|20.9|21.15|21.6|19.6|20.35|22.45|22.8|23|22.7|24|26.1|27.2|27.7|28.05|28.1|29.7|29.85|31|30.9|32|33.2|33.7|33.9|33.6|33.95|35.7|36.5|37.05|36.25|36.7|36.85||||35.7|34.35|35.1|36.1|36.15|36.3|37.25|36.4|36.6|36.85|37|37.5|37.35|37.15|36.7|36.8|34.1|31.75|32.55|33.6|33.45|34.35|33.9|33.35|33.8||33.85|33.9|33.65|33|32.45|33.75|34.7|34.15|34.6|34.85|36|37.1|35.2|35.65|33.7|36.45|36.4|35.95|36.1|36.55|36.15|37.3|37.25|35.85|37.8|36.8|36|38.15|33.7|32.55|32.5|31.9|31.6|32|31.8|31.7|31.45|30.95|31.35|31.35|31.1|30.8|30.95|31.6|31.2|32.15|31.8|31.6|31.15|30.65|30.35|||28.7|28.2|28.75|28.1|27.3|27.7|27.55||26.6|26.7|27.05|26.05|26.85|27.8||27.35|27.05|28.15|27.65|28.35|28.8|29.6|30.4
09576|103249|/equities/synnex|MSCI_EEM||56|55.6|55.3|55.7|56.5|56.3|55.7|56.3|56.6|55.6|55.2|55|54.7|55.2|56.5|55.7|54.5|54.5|55|55.8|55.3|54.9|54.9|55|55.1|54.3|54.4|53.5|52.8|52.9|53.1|53.6|53.5|51.8|51.8|52.5|52.3|51.6|52.2|52.5|51.9|53.2|54.3|54.9|55|54.3|53.9|53.9|54.9|54.2|56|56.9|57.4|58|58.5|61.3|61.5|70.1|69.6|69.9||69.3|70|70.3|69.4|70.6|70.6|72.6|72.5|73.6|74|72.8|73.3|72.4|71.6|70.4|70.4|71.1|73.3|75.1|78.8|79.6|78.8|78||77.5|76.5|75.5|76.5|76.9|78.5|78.8|78.8|78.7|78.1|77.6|77.2|76.5|75.8|76.1|76|75|76.2|||75.1|75.3|74.9|74.7|75.2|75|74.9|74.9|74.5|74.5|76.7|72.4|71.1|71.4|72.4|72.3|73.1|71.2|70|71.3|72.4|73.8|73.4|73||71.9|72|73.6|71.7|71.5|69.7|69.6|69.5|68.5|69|69.8|70|70|70|69.9||||||||67.6|68|68|68.5|68.9|68|69.3|68.1|67.9|68|67.6|67.7|66.2|66|66.3|66.1|65.9|66.1||66.2|66.6|66.5|66.2|66.5|67.7|65.8|65|63.5|66.4|65.7|65|63.3|64.1|64.1|62.6|62|61|61|59.6|59.5|59.2|58.4|57.9|57.9|60.2|58.7|57.9|57.4|56.8|57.4|57.2|58.3|57.8|57.8|57.9|57.8|57.8|56.7|56.6|56.2|56|54.4|54.2|53.8|53.8|53.6|53.3|53|52.6|51.8|52.2|52.9|52.1|52.1|51.7|51.4|51.2||52.2|51.8|51|50.8|51.1|51.1|52.2|51.7|52.4|52.8|52.8|52.3|52.1|||53.5|53|52.8|53.1|52.7|52.9
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||17.65|17.6|17.5|17.5|17.6|17.7|17.65|17.7|17.7|17.75|17.8|17.85|18.0198|17.8713|17.6733|17.6238|17.3762|17.4257|17.4752|17.6733|17.6238|17.6238|17.4752|17.3762|17.3762|17.2277|17.1782|17.0792|17.1782|17.1782|16.8812|17.0297|17.1287|16.9307|17.0792|17.1287|17.1287|17.0792|17.4257|17.2277|17.1287|17.1782|17.5743|17.5248|17.6733|17.5743|17.4257|17.2772|17.4257|16.9802|17.2772|17.3762|17.4752|17.4752|17.3267|17.7228|17.8713|17.8713|17.7228|17.8218||17.8713|17.9703|17.9703|18.4158|17.9703|17.8713|17.9208|17.8713|17.9208|17.7723|17.7228|17.9703|17.5248|17.5248|17.5743|17.5743|17.6238|17.7723|17.5248|17.9703|18.1188|18.2178|18.1188||18.3168|18.2673|18.3663|18.5149|18.3168|18.5149|18.3168|18.3663|18.3168|18.3663|18.5644|18.6634|19.1089|18.9109|19.0099|19.5545|19.3069|19.5049|||19.0099|18.9604|18.7129|18.5644|18.6634|18.6139|18.7129|18.8119|18.2673|18.1188|18.2178|17.8713|17.7723|17.4752|17.4752|17.3762|17.4752|17.1287|17.0792|17.2277|17.7228|17.8218|17.7228|17.6238||17.5248|17.5248|17.7723|17.8218|17.9703|17.9208|17.8713|17.7723|17.6733|17.8218|17.9703|17.9703|17.9703|17.9208|17.7723||||||||17.4752|17.4257|17.5743|17.5248|17.7228|17.8218|17.7723|17.7228|17.9208|18.0693|17.8218|17.7723|17.6238|17.5743|17.3267|17.1287|17.1287|16.9307||16.8317|16.8812|16.7822|16.6337|16.5842|16.5347|16.4851|16.5347|16.3861|16.4356|16.5347|16.4851|16.5842|16.6337|16.6337|16.7327|16.6832|16.5347|16.5347|16.4851|16.3861|16.4851|16.2376|16.5347|16.6832|17.0297|16.9307|16.8812|17.0297|17.0792|17.1287|16.8317|16.7327|16.7327|16.6337|16.3861|16.4356|16.5347|16.4356|16.4356|16.2871|16.3861|16.3861|16.2871|16.2376|16.3366|16.3861|16.5347|16.3366|16.3366|16.4356|16.3861|16.3366|16.3861|16.3366|16.2376|16.1881|16.1386||16.1386|16.2376|16.0891|16.1881|16.2376|16.0891|16.2871|16.1386|16.2376|16.2376|16.2871|16.2376|15.9901|||16.2376|16.5347|16.4356|16.4851|16.4356|16.4356
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||1.87|1.91|1.87|1.91|1.91|1.92|1.85|1.87|1.87|1.83|1.83|1.82|1.78|1.8|1.82|1.82|1.8|1.79|1.77|1.81|1.81|1.86|1.86|1.86|1.87|1.88|1.94|1.96|1.96|2|1.97|2.02|2.05|2.05|2.06|2.03|1.97|1.96|1.96|1.93||1.9|1.9|1.92|1.89|1.89|1.9|1.87|1.89|1.89|1.89|1.87|1.9|1.92|1.93|1.95|1.96|2|1.98|1.99||2.01|2.04|2.06|2.06|2.07|2.08|2.07|2.06|2.11|2.11|2.07|2.06|2.03|2.02|2.04|2.05|2.07|2.06||2.07|2.14|2.2|2.21||2.22|2.17|2.08|2.08|2.08|2.11|2.03|2.07|2.05|||2.07|2.03|2.03|2.06|2.08|2.05|2.06||2.11|2.08|2.05|2.04|2|2|2.01|2.05|2.07|2.11|2.09|2.08|2.08|2|1.93|2|2.11|2.15|2.1|2.08|2.15|2.19|2.2|2.16|2.2|2.21|2.19|2.17|2.2|2.24|2.25|2.26|2.27|2.25|2.27|2.28|2.32|2.36|2.33|2.31|2.23|2.22||||2.15|2.16|2.16|2.21|2.19|2.25|2.29|2.32|2.32|2.27|2.26|2.26|2.27|2.23|2.21|2.22|2.21|2.31|2.32|2.34|2.41|2.37|2.36|2.34|2.38||2.43|2.31|2.28|2.28|2.17|2.25|2.31|2.25|2.18|2.18|2.19|2.22|2.21|2.19|2.17|2.19|2.17|2.19|2.14|2.14|2.13|2.16|2.15|2.12|2.11|2.1|2.09|2.1|2.09|2.08|2.1|2.04|2.07|2.11|2.12|2.16|2.24|2.16|2.12|2.15|2.1|2.11|2.21|2.22|2.26|2.18|2.25|2.25|2.25|2.18|2.25|||2.23|2.22|2.27|2.49|2.5|2.43|2.44||2.37|2.28|2.41|2.33|2.22|2.29||2.04|2|2.01|2.01|2.13|2.14|2.23|2.12
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||18.41|18.67|18.63|18.41|18.11|18.68|18.37|18.56|18.74|19.14|19.16|18.08|18.55|18.02|18.11|18.19|18.36|17.78|17.16|16.99|16.65|16.86|16.89|16.17|16.26|16.54|16.98|17.02|16.13|16.43|16.82|16.84|16.71|16.27|16.13|16.57|16.55|16.35|16.42|16.36|16.89|16.71|16.9|16.96|16.7|16.7|16.87|17.45|17.03|16.78|16.85||17.12|17.02|16.9|17.41|18.14|18.38|18.65|18.4|18.84|19.44|19.16|19.44|19.89|20.38|20.2|19.94|19.83|20.28|19.8|19.18|19.58|20|19.64|19.35|19.41|19.01|19.12|19.41|20|20.04|21.16|20.63|20.81|21.12|21.77|21.52|21.4042|22.18|22.16||22.48|22.49|22.67||22.69|22.07|21.75|21.84|22.08|22.42|22.51|23.18|23.98|24.05|23.38|23.7|24.41|24.43|24.54|24.42|24.07|24.06|23.06|23.48|22.36|21.85|21.42|21.46|21.56|22.11|22.23|21.78|21.63|22.68|23.35|23.74|||23.59|23.52|23.52|23.86|23.49|23.94|24.14|24.45|23.62|23.07|22.85|22.84|22.76|22.11|22.22|22.64|22.46|22.38|22.57|22.9|22.72|22.5|21.46|21.54|21.02|21.4|21.29|20.52|19.6|19.53|19.83|20.13|20.42|19.42|19.04|19.17|19.21|19.34|20.23|20.35||21.4|21.1|21.47|21.31||21.04|21.26|21.35|21.53|22.1|22.51|22.5|22.53|22.96|22.85|22.29|22.95|22.2|22.1|21.9|21.49|21.17|21.76|21.66|21.67|22.27|22.1|22.43|21.81|22.17|22.2|21.98|22.33||22.77|23.18|22.98|22.88|22.27|22.61|22.01|22.86||21.76|20.98|21.22|21.61|21.27|22.62|21.51|22.03|23.23|23.24|24.73|24.55|24.98|25.07||24.8|24.71|24.05|23.25|23.65|23.86|24.05|23.49|23.75|23.84|24.82|25.14|25.39|25.24|25.18|24.59|25.09|25.6|25.3|25.32|25.3563|25.1096
09580|101623|/equities/united-tractor|MSCI_EEM||33100|32950|32625|32125|31800|31650|32000||32400|32500|31600|31900|32350|32375|32400|32500|33200|33950|32875|32175|32300|31300|31100|30600|30575|30075|30000|30175|29100|28850|29025|29800|28275|26925|27225|27450|26775|26800|27975|26525|26500|28400|28525|29800|29200|29275|29275|29200|29150|29000|28800|30000|29750|31550|30675|32200|32400|33050|32825|32175|32600|31625||31300|30250|30400||30175|30300|29650|29900|29975|30300|30075||30225|29300|30225|29625|29225|||||||30275|28900|28750|27625|28300|28125|28350|29600|30000||29800|29275|27950|28450|28600|27150|27450|27200|26775|25925|25550|25875|26025|26600|26325|26600|25725|25550|25350|25425|25250|25000|24475|24850|26700|25950|26400|25700|27350|27075||25525|24850||24900|25200|24000|23475|23500|23925|23725|23800|24175|23450|23050|22800|22675|22175|22600|22500|22825|22925||23125|23250|23250|22775|23150|23400|23500|22850|23250|23650|23500|23525|22675|22100|21750|21800|22175|21725|21950|21925|21825||22150|22800|22950|22025|22150|22225|21800|22025|21300|21725|21825|21700|22000|22025|23000|22325|22350|23000|22450|22700|23225|22025|21350|21825|21800|22850|22450|22650|23000|22675|22775|22975|22425|22275|22800|22375|22550|23050|23150|22400|22400|22325|23000|23600|23550|23000|24500|24500|24000|23700|24700||25650|26300|25500|25700|26225|26275|26350|26125|25900|26525|26100|27100|26000|26000|25500|24000|22875|22075|21075|20875|20600|20575|20500|21650|21650|21400|20875|21225
09581|101899|/equities/weibo-corp|MSCI_EEM||20.61|20.2|18.92|18.33|18.56|18.2|18.08|18.41|19.26|19.32|19.47|19.58|19.13|18.77|19.23|18.96|18.97|19.04|18.45|18.28|19.22|19.56|19.99|19.39|19.84|20.01|20.5|20.08|20.47|20|19.31|19.51|20.53|20.33|20.52|22.84|23.28|22.97|24.01||24.23|23.13|23.38|23.85|23.26|23.82|23.24|22.91|22.58||21.58|21|21.82|21.6|21|22.31|23.8|24.66|23.33|23.37|22.45|21|21.99|22||22|21.93|20.59|20.56|21.54|21.67|21.46|21.5|21.5|21.19|21.18|20.34|19.99|20.24|20.01|20.81|21.91|22.68|22.545|22.83|23.14|21.25|20.95|20.62|21.15|20.95|20.78|22|22.6|22.51||22.8|23.43|23.63|24|24.9|24.86|26|26.49|26.85|25.62|24.51|24.68|25.35|25.88|25.38|26.66|27|27.16|26.03|26.91|24.17|25.52|21.15|20.06|21.41|24.46|26.19|25.11|23.67|25.78|27.28|27.42|26.88|27.43|28.29|28.07|28.49|29.19||30.15|31.79|32.36|32.1|30.85|31.25|31.55|32.5|32.37|31.03|32.79|32.02|33.29|34.71|34.65|30.91|31|32.15|33.54|33.02|33.46|34.64|33.55|33.47||34.24|33.1|35.1|34.35|33.15|33.43|33.48|31.98|31.13|31.81|30.98|31.42|28.52|29.54|30.07||29.75|30.21|31.36|29.67|29.52|29.24|28.98|28.83|29.88|31.65|31.52|32.64|33.48|31.98|32.18|34.36|36|39.81|39.61|42.79||43.03|43.96|42.38|41.97|41.76|43.34|44.16|44.02|46.34|46.11|44.08|43.44|43.97|43.22|43.53|44.75|43.77|46.3|44.98|45.86|46.6|47.66|50.12|50.29|50.72|50.88|49.14|49.15|47.92|48.46|49.39|48.71|48.11|48.56|47.7|45.03|45.44|45.38|46.14|47.49|46.34|46.59|47.03|46.91|48.74|49.8|48.79|49.08|50.86|51.52|52.12|51.66|52.03|53.54
09582|980706|/equities/intouch-holdings-be|MSCI_EEM||2|2.02|2.04|2.12|2.08|2.08|2.08|2.08|2.1|2.08|2.04|2.04|2.04|2.06|2.04|1.99|1.98|1.94|1.94|1.93|1.9|1.89|1.88|1.89|1.87|1.87|1.89|1.89|1.89|1.91|1.93|1.93|1.93|1.93|1.96|1.94|1.91|1.87|1.89|1.87|1.86|1.86|1.9|1.85|1.83|1.83|1.81|1.81|1.83|1.82|1.84|1.83|1.9|1.92|1.91|1.92|1.92|1.91|1.94|1.96|1.96|1.96|1.97|1.94|1.94|1.96|1.98|1.99|2|2.02|2|2|2|1.98|1.97|1.98|1.97|1.96|1.98|1.94|1.94|1.94|1.92|1.91|1.93|1.92|1.93|1.91|1.9|1.9|1.93|1.93|1.93|1.96|||2.02|2.04|2.02|2.06|2.08|2.1|2.1|2.1|2.1|2.06|2.12|2.1|2.08|2.1|2.1|2.12|2.1|2.12|2.1|2.12|2.12|2.14|2.12|2.12|2.12|2.12|2.12|2.1|2.12|2.16|2.16|2.16|2.12|2.06|2.08|2.06|2.1|2.14|2.14|2.16|2.14|2.12|2.12|2.12|2.1|2.06|2.04|2|1.97|1.98|2.02|2.04|2.06|2.06|2.06|2.08|2.06|2.06|2.06|2.08|2.08|2.08|2.06|2.02|2|2|2.02|2|1.99|2.02|2.04|2.1|2.14|2.14||2.14|2.06|2.04|2.04||2.02|1.96|1.96|1.93|2|2|2.02|2|2|1.98|1.99|1.99|1.94|1.94|1.94|1.94|1.93|1.91|1.98|1.98|2.1|2.12|2.12|2.12|2.06|2.08|2.08|2.08|2.02|2.02|2.02|2|2.02|1.98|1.94|1.96|1.91|1.91|1.93|1.94|1.98|1.98|1.98|1.93|1.85|1.85|1.85|1.84|1.89|1.9|1.9|1.92|1.93|1.94|1.96|1.98|1.98|2|1.97|2.04|2.06|2.1|2.1|2.1|2.12|2.12|2.1|2.12|2.1|2.1|2.12|2.1|2.06|2.14|2.12
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||24.1|24.1|23.1|23.65|23.9|23.9|24.3|24.55|24.5|25.25|26.2|26.15|25.25|26.4|27.05|27.6|24.35|23.2|22.6|23.05|23.5|24.45|24.3|24.55|24.95|26.25|25.95|26|25|25.7|24.85|24.9|24.15|24.35|25.1|25.65|25.4|25.7|26.15|26.6||28.4|28.1|28.95|28.15|26.35|25.6|25.6|27|25.9|26.6|26.45|26.6|26.65|27.85|29.55|28.7|29.1|29.4|30.25||29.7|29.25|29.75|28.55|28.35|27.75|28.1|27.65|29.1|29.5|29.15|29.5|29|27.15|26.95|24.6|25.6|24.7||28.3|29.65|29.8|30.95||31.2|29.4|29.55|28.25|27.2|29.25|28.65|29.3|29.7|||30.6|28.7|29.2|28|30.25|29.85|30.65||32.65|32.6|33.3|33.9|33.1|32.85|32.8|34.3|34.8|35.1|33.8|33.2|33.65|29.95|25.7|28.5|31.55|33.65|32.7|32.6|34.25|37.7|39.1|38.8|39.95|40.5|41.1|39.1|40.3|37.25|38.05|38.9|39.25|38.9|38.8|36.85|37.35|37.9|38.35|36.85|38.2|38.6||||37.5|36.15|38.2|39.8|39.6|40.4|41.15|41.35|40.8|42.2|41.4|41.85|40.3|40.7|38.25|39.2|39|39.3|38.8|40.8|41.2|43|41.85|41.45|41.65||42|41.7|41.6|41.35|40.05|41.5|42.9|43.75|45.7|46.75|47.2|47.5|47.95|48.7|48.5|49.65|51.8|52.5|52.2|49.45|48|48.5|45.65|46.4|47.1|47.15|47.05|47.35|45.85|46.95|45.5|44.9|47|46.65|44.85|45.85|44.2|42.35|40.7|38.8|39.2|38.6|38.3|40.35|40.05|40.7|40.1|40.25|40.1|39.8|38.75|||37.85|39.3|39.25|39.5|37.95|39.65|39.5||40.4|40.45|41.9|41.6|41.75|41.65||39.35|40.15|41.45|39.4|41.25|42.55|45.05|45.05
09584|950590|/equities/momo.com-inc|MSCI_EEM||751|742|740|748|759|742|768|794|830|810|793|749|720|744|762|760|724|746|788|793|817|814|831|814|823|850|817|811|800|784|758|750|682|696|716|755|799|751|683|625|642|638|635.83|667.5|688.33|668.33|651.67|650|652.5|614.17|608.33|602.5|608.33|622.5|647.5|689.17|735|704.17|711.67|649.17||640.83|658.33|695.83|680.83|681.67|663.33|658.33|625.83|657.5|646.67|637.5|645|664.17|633.33|616.67|590|608.33|610|602.5|627.5|656.67|640.83|645.83||659.17|663.33|733.33|770|760|800|837.5|831.67|820|791.67|754.17|830.83|808.33|770.83|802.5|795.83|789.17|798.33|||781.67|784.17|803.33|810|764.17|758.33|776.67|775.83|736.67|741.67|735|751.67|725|697.5|748.33|723.33|783.33|756.67|742.5|754.17|787.5|825|826.67|858.33||819.17|837.5|837.5|837.5|929.17|937.5|962.5|929.17|954.17|925|958.33|983.33|912.5|900|925||||||||929.17|970.83|1075|1191.67|1250|1254.17|1320.83|1320.83|1345.83|1341.67|1341.67|1333.33|1433.33|1395.83|1316.67|1379.17|1362.5|1383.33||1354.17|1387.5|1395.83|1391.67|1379.17|1375|1370.83|1366.67|1358.33|1329.17|1337.5|1325|1325|1350|1350|1379.17|1383.33|1337.5|1354.17|1358.33|1358.33|1391.67|1483.33|1383.33|1358.33|1379.17|1362.5|1354.17|1366.67|1416.67|1387.5|1458.33|1383.33|1333.33|1358.33|1412.5|1437.5|1445.83|1400|1395.83|1350|1383.33|1483.33|1475|1491.67|1404.17|1416.67|1441.67|1404.17|1491.67|1483.33|1458.33|1425|1408.33|1416.67|1350|1229.17|1216.67||1295.83|1275|1216.67|1250|1308.33|1312.5|1350|1316.67|1362.5|1470.83|1633.33|1704.17|1750|||1687.5|1750|1737.5|1675|1662.5|1537.5
09585|103711|/equities/powertech-tech|MSCI_EEM||87.3|86.8|86.8|86.5|87.9|87.9|85.8|86.9|87|87|87.2|86.5|85.5|86.1|86.7|86|84.8|84.9|84.7|84.8|85.4|90.4|90.5|89.5|91|91.9|92.3|92.1|92.3|92.3|88|86.8|85.3|84.2|86.2|86.4|83.9|82.6|85.6|84.6|87.7|87.8|94.2|94.7|95.3|93.8|94.5|95.1|95.7|94.4|95.7|97.5|98.8|98.6|97.4|99.1|99.2|99.2|98.5|98.5||98.7|97.7|97.9|97.7|97.1|97.1|96|96.2|96.4|96|95.8|95.8|94.8|93.6|93.3|93.5|93.2|93.5|93.3|93.8|94.4|93.8|93.2||93.4|93.2|95.8|94.5|91.8|94|94|94|94.1|93.1|93.2|93.7|93.7|92.6|93.7|94|94.2|95.1|||95.6|95|95.3|95.4|95.3|95.7|95.5|96.6|97.4|97.8|98.3|96.8|94.8|96|97.8|96.9|96.5|95.5|93.2|94.9|97.2|97.3|96.2|95.4||94.2|92.7|94.9|95|96.1|96.8|97.4|95.8|95.5|95.3|96.2|97|96.5|95.3|95.4||||||||97.6|98.1|98|98.4|99.5|98.5|99.2|99.2|98.5|99|98.6|98.1|98.2|97.2|98.5|100|98.1|98.4||97.7|99.1|99.4|98.7|98.3|97.9|97.5|97.6|96.4|96.2|97|96.8|96.3|97.3|96.7|97.2|97.8|96.9|96.8|96.2|98.1|99.1|99.1|97.2|97.4|98.8|98.7|99.1|99.2|98.6|99.5|101|98|99.3|98|97.5|98.1|97.9|97|96.7|97.2|96.8|96.2|97.3|97.4|100|98.7|95.3|94.3|94.5|95|95.1|96.6|95.7|97.1|96.1|95.5|97.6||100.5|101.5|100|102|100.5|101.5|104.5|103|106.5|106.5|106|106|105|||108|107.5|107.5|111.5|109.5|112
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||29.25|29.2|28.95|28.95|28.9|29|29.2|29.1|28.75|29.1|28.4|28.3|27.6|27.5|27.3|26.95|26.3|26.5|26.85|27.05|26.8|27.35|27.55|27.85|27.6|27.5|26.55|27.7|27.95|27.55|27.2|27.55|27.5|27.15|27.55|28.7|28.65|28.55|28.95|28.65|28.7|29.5|30|30.65|31.2|30.8|30.5|30.7|30.65|30.15|30.75|30.5|30.75|30.7|30.55|31.25|31.75|31.9|31.45|31.4||31.1|31.25|31.3|30.35|29.75|29.25|29.3|29|29.3|29.3|29.1|29.9|29.65|29.6|29|29|29.5|30.05|30|30.85|31.55|31.15|31.15||30.95|31.05|31.05|31.9|31.3|32.6|32.4|31.65|30.5|30.65|30.95|31.3|31.15|30.75|31.1|31.4|31.05|31.9|||31.65|31.55|31.5|31.3|31|31.35|31.45|31.55|31.5|31.35|30.95|31.2|30.25|29.95|30.2|30.2|30.7|30.05|29.85|30.7|32|32.35|32.2|32.6||32.1|32.1|32.9|32.9|33.3|33.1|33.35|32.6|32.35|32.15|32.75|33|32.9|32.65|32.45||||||||31.95|31.95|32.45|32.8|33.2|32.55|32.75|32.65|32.65|32.75|32.45|32.2|32.35|32.8|32.85|32.85|32.8|32.8||33.15|33.25|33.45|33.15|32.95|32.7|32.6|32.6|32.35|32.5|32.6|32.7|32.9|33|33.65|34|33.95|33.3|33|32.7|32.5|32.5|32.05|32.75|33.25|33.95|34|33.8|34.35|34.7|34.95|34.65|34.85|34.75|34.4|34.5|34.75|34.9|34.2|33.75|33.85|33.95|33.85|34.4|34.1|34.6|35.1|35|33.65|33.7|34|33.55|33.3|33.2|33.2|32.6|32.35|32.4||32.9|33.25|32.6|32.9|33.15|33.05|33.75|33.45|33.6|33.8|33.7|34.05|33|||34.1|33.75|33.7|33.95|34.05|32.8
09587|41445|/equities/enersis|MSCI_EEM||98.76|99.5|99.3|99.8|99|98.9|98.5|97.5|97.5|98.99|98.99|97.6|95|93.99|94.21|94.1|93.17|92.5|92.49|92|91.2|90.5|90.5|90|90.49|90.9|90.89|89.2|88.7|86.24|85.2|85.68|85.79|84|85.1|87.2|88.69|87|87.9|87|86.81|87.1|87.3|87||86.8|86.5|86.5|88|88|88.5|88.79|90.06|90.3|89.3|89.45|88.2|88.3|89|88.21|89.6|90.34|91.14|89.17|96.01|97.14|94.8|95.02|94.5|94.3|92.25|92.6|95|96.5|95.31|94.31|92.2|91.4|92.05|91.8|91.5|90|90.54|90.9|91|89.3|90.5|89.66|89.79|90.99|93.5|94.17|94|91.11|89.92||90.5|89.2|90.28|91.39|91|92|93.65|94.53|95|95.48|95|95.6|96.29|97|97.1|96.25|95.2|95.4|95.4|92.78|94.39|91.5|91.13|91.12|92.88|93.49|94.5|92.84|93.4|94.26|93.9|93.95|93.4|93.5|95.26|94.89|94|93.94|94|94.39|93.5|93.9|94|93.48|93.99|94.75|94.2|94|93.8|93.99|94|94.5|95.67|94.23|94.01|95.35|94|93.85|95.02|100|97|96|96.5|96.18|97|98.52|97.7|95.63|93.55|93.55|95.11|95|94.87|94||93|93.55|94.49|95.8|96|95.5|94.5|94.17|93|99.88|100|100.5|98.67|100.67|102.65|103.11||105.1|105.06|106.48|103|102.51|106.62|108|108.3|108.9|107.8|107.29|104.2|97.5|92|92|94.66|97|98.5|98.5|99.29|99.4|99.5|100.15|100|96.01|92.98||92.5|95.54|96.99|99.86|99|97.52|97.15|98.06|99.51|99.53|100|100.7|100|100.58|96.61|96.61|96.7|95.8|93.95|94.51|95.98|95.94|95.4|96.55|99.1|99.96|103.9|100.2|97.31|97|100.47|100.47|99.6|101.3|100.53|101.49
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||17.2|16.54|16.16|16.14|16|15.5|15.42|15.04|15.28|15.8|15.88|16.1|15.92|16.42|15.94|16.24|15.82|15.4|15.1|15.28|15.3|15.68|15.42|15.72|16.24|16.34|16.46|16.38|16.08|15.52|15.24|15.76|15.58|15.32|16.06|16.72|16.28|16.72|16.02|16.36||15.84|15.82|15.84|15.88|15.4|14.62|14.3|14.26|13.4|13.26|13|13.16|12.8|12.9|13.5|13.64|13.52|12.88|12.6||12.48|13.62|14.14|13.72|13.24|13.06|12.94|13.36|13.62|14.06|13.44|13.72|13.06|13.3|13.02|12.92|12.82|12.54||12.28|12.86|12.98|13.48||13.02|12.58|12.24|12.48|12.56|12.82|12.76|13|12.66|||13.18|12.8|12.82|12.76|13.16|13.22|13.6||13.7|13.2|13.12|15.26|15.86|15.46|15.6|16.3|16.3|15.86|15.56|15.42|15.6|14.4|12.68|13.72|15.04|15.84|15.54|15.64|15.62|15.88|15.84|15.64|16.8|16.72|16.7|16.88|16.94|16.1|16.6|17.34|17.56|17.28|16.92|16.86|16.88|17.34|16.98|17.12|16.68|16.46||||16.04|15.66|15.88|16.3|16.58|17.92|18.72|18.44|17.88|18.32|18.36|18.7|18.16|18.66|18.66|18.74|17.9|17.6|18.04|18.8|19.02|19|18.64|18.44|18.7||18.94|18.98|19.52|18.68|18.92|18.48|19.26|17.98|18.1|17.74|18.32|18.1|17|16.96|16.54|16.84|16.12|15.8|15.92|16.14|16.94|17.5|17.36|17.5|17.44|17.52|18.28|18.66|18.66|18.14|18.34|17.8|18.2|17.24|16.98|16.6|16.4|16.68|16.8|16.64|17.38|17.9|18.3|18.58|19.4|19.76|19.68|20.05|20.05|20|20.55|||20.5|20.7|19.62|18.92|18.42|19.64|19.72||19.8|19.54|18.92|18.96|19.6|20||19.94|20.1|20.55|19.3|19.82|20.9|20.9|21.6
09589|50190|/equities/rmih|MSCI_EEM||2796|2773|2798|2818|2812|2826|2868|2875|2900|2879|2893|2862|2799||2784|2750|2739|2751|2704|2765|2774|2760|2776|2780|2764|2774|2810|2766|2825|2826|2825|2801|2840|2860|2840|2861|2800|2735|2714|2801|2778|2784|2850|2855|2838|2798|2728|2721|2762|2782|2748||2739|2616|2625|2695|2691|2704|2736|2831|2804|2751|2845|2872|2872|2845|2797|2757|2821|2812|2727|2738|2816|2805|2795|2784|2710|2723|2720|2632|2646|2646|2710|2714||2701|2665||2670|2615|2649|2638|2620|4830|||4775|4783|4917|4917|4917|5076|5274|5188|5149|5232|5219|5250|5192|5028|4963|4863|4869|4842||4860|4869|5047|4544|4681|4740|4698|4640|4601|4621|4635|4921|4999|4973|4838|4863|4739|4905|4838|4865|4999|5025|5065|4950|4890|4944|5000|4870|4848|4775|4878|4922|4840|4880|4854|4689|4650|4634|4551|4475|4632|4602|4559|4561|4599|4645|4656|4718|4560|4576|4527|4560|4593|4624|4565|4517|4508|4444|4446||4414|4446|4414|4407|4365|4409||4505|4452|4507|4566|4656|4592|4218|4226|4279|4259|4260|4185|4148|3969|4208|4183|4232|4247|4265|4338|4317|4290|4233|4250|4241|4263|4283|4231|4289|4297|4207|4265||4081|4025|4008|4000|3890|3841|3816|3808|3825|3783|3771|3785|3840|3853|3824|3788|3814|3800|3810|3687|3800|3760|3684|3652|3632||3688|3616|3599|3530|3081|3054|3095|3122|3080|3062
09590|1054808|/equities/china-literature|MSCI_EEM||31.5|31.75|29.95|30.95|31.05|31.55|29.1|29.4|29.6|31.85|31.6|31|29.75|30.5|30.55|30.85|30.2|29.8|29.55|30.3|30.95|33.45|33.15|34.25|33.4|33.65|33.9|34.3|33.75|32.9|32.55|33.95|33.95|32.85|34.25|35.4|35.45|36|36.6|36.7||37.9|38|38.5|38.2|36.8|35.5|35.15|36.8|35.3|34.4|34.85|36.1|35.3|34.9|37.3|36.55|37.45|34.7|34.9||33.5|33.85|34.45|32.85|30.9|30.7|30.1|31.5|32.6|32.65|31.6|32.65|32.9|31.25|30.8|29.4|31.45|31.85||30.45|31.8|32.1|32.65||33.7|30.65|29.65|29.2|28.2|29.75|29.4|30.9|31.2|||32.3|31.85|31.95|31.2|32.4|33|33.55||34.4|32.15|32.65|33.35|32.5|32.05|31.05|33.95|33.9|31.25|28.5|29.3|31.15|26.9|23.65|31.15|33.8|36.55|36.35|36.85|37.8|39.85|40.55|40.5|41.9|42.15|41.45|42|43|43.2|44.65|44.9|45.95|46.2|46.05|46.65|47.85|48.9|47.4|47.2|48.2|49.55||||46.9|46.35|47.9|49.05|48.25|52.35|53.5|53|50.25|50.9|50.7|51.45|51.6|53.1|49.2|49.9|48.25|47.3|47.3|49.7|49.9|49|47.05|47.1|48.3||49.05|48.55|51.55|50.3|50.5|52.5|56.25|58.2|59.1|59.3|59.75|56.9|55.85|54.7|50.9|52.5|53.25|55|54.7|55.15|56.05|57|55.95|56.7|57.1|58|56.65|59.65|59.95|58.5|58.05|55.65|54.15|53.8|52.45|52.85|53.25|52.5|52.95|52.85|54.15|54.75|54.6|58.15|58.75|58.7|58.8|61.35|59.2|58.75|56.8|||56.5|58.5|57|57.2|57.2|55.85|56.35||59.4|59.7|59.65|61|61.6|63.4||63.35|64.2|65.15|63.95|65.1|67.2|68.55|69.8
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||26|26.25|26|26|26|26|26|26.25|26.25|26.25||26.5|26.25|25.5|25|24.8|25|25|25.25|25.25|||25.25|25|25.25|25.25|25|25.25|25|26|26.25|26||26|26.5|26.75|27|26.5|26.25|26.25|26|26|26.5|26.25|26.25|26|26.25|26|26.25|26.25|26.5|26|26.5|26.25|26|26.25|26.5|26.5|26|26||26|26.25|26|26|26|26|25.5|25.25|25.25|25|25|25.5|25.75||24.7|23.6|23.8|23.8|23.3|23.5|24||24.2||24.1|24.1|24|24|23.7|23.9|23.7|23.6|23.6|23.6||||23.5|23.5|23.6|23.6||23.9|24.3|24.2|24.1|24.5|24.3|24.2|24.2|24.1|24|24.2|24.1|24.4|24.6|24.4|24|23.9|23.8|23.8|23.8|23.2|23.6|24.3|24.8|24.9|25|25.25|25.75|25.25|26.25|26.25|26.25|26|25.75||25.5|25.5|25.5|25.75|25.5|25.25|25.5|25.25|25.25|25.25|25.75|25.25|25.5|25.5|25.75|25.5|26|25.75|25.25|25.5|25.75|26.5|26.5|26.5|26.75|27.25|27|27|26.75|26.5|27|||25.5|25|23.9|23.7|23.8|23.7|23.7|23.6|23.9|24.4|24|23.8|23.8|23.8||23.7|24|24.1||24|23.7|23.9|23.8|24.6|24.6|24.9|24.9|25|25|25|24.8|25|25.25|25.25|25.25|24.8|24.9|25|25|25|25|25.25|25|25.25|25.25|25.25|25.5|25.5|25.5||25.5|25.5|25.75|25.5|25.75|25.5||25.75|25.75|25.5|25.75|25.75|25.75|25.75|25.75|25.75|25.75|25.75|26||26|26.25|26.25|26|26.25|26.25|26.25|26.5|26.25|26.25
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||17.28|16.34|15.48|15.22|16.58|16.48|16.7|17.42|17.18|17.24|17.3|17.44|16.56|16.86|17.04|17.54|17.54|17.42|17.98|18.5|19.02|19.06|19.08|20|20.3|20.6|20.85|20.6|19.88|21.1|21.05|22|21.75|23.2|23.6|23.8|23.35|23.15|23.35|24.4||24.7|24.45|25.8|26.5|26.4|25.65|24.9|25.7|26.15|25.75|24.5|24.9|24.95|25.05|27.1|27.3|27.55|27.8|27.9||27.9|28.8|28.2|26.05|25.7|26.45|26.2|25|25.3|26.25|25.2|25.75|25.05|25.25|24.3|23.65|22.65|22.45||23.75|24.55|25|25.6||26.15|25.1|24.9|23.9|24.55|25.75|25.5|26.15|26.6|||27.5|26.25|25.95|26.15|27|27.15|27.95||29.65|27.85|30|30.2|29.05|28.45|28.35|29.25|29.5|29.1|26.5|28|28.5|28.5|25.05|27.15|30.5|31.3|31.4|32.55|33.5|34.35|35.25|36.45|36.65|36.65|36.9|36.15|37.05|38|39.3|39.3|40.25|38.6|37.55|38.75|38.15|39.1|38.1|38|37|37.5||||36.5|35.65|36.4|37.5|37.65|36.45|36.4|35.5|35|35.3|33.95|34.05|33.3|33.7|32.35|33.05|34|33.25|39.35|40.3|39.4|40.2|39.9|39.85|40.85||40.4|41.3|42.8|42.25|40.8|43.2|42.95|42|40.6|35.45|36.45|36.85|36.45|35.25|34.2|36.85|37.85|37.45|37.8|37.45|37.65|37.1|38.7|38.55|37.4|38.55|38.3|39.35|39.15|38.9|38.55|39.2|39.6|39.6|39.4|39.7|40.15|40|40|40.85|40.4|40.25|41.15|42.25|42.15|42.8|41.9|42.35|42.6|43.15|43.4|||40.35|40.65|40.15|39.95|39.05|41.05|40.15||39.1|39.4|39.35|37.3|37.6|38.05||38.5|37.85|39.1|37.8|39.6|40.1|41.35|42.05
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||0.9678|0.9676|0.962|0.9764|0.9856|0.99|0.99|0.9836|0.984||0.96|0.96|0.96|0.94|0.94|0.9408|0.955|0.968|0.9748|0.9464|0.8938|0.88|0.855|0.835|0.83|0.829|0.836|0.79|0.7898|0.7696|0.744|0.75|0.7632|0.7488|0.76|0.79|0.76|0.731|0.7204|0.8152|0.826|0.8432|0.87|0.8852|0.895|0.896|0.899|0.903|0.908|0.858|0.858|0.871|0.915|0.8988||0.955|0.987|1.01|1.0265|1.0575|1.052|1.017|1.055|1.0425|1.04|1.02|1.02|0.97|0.9576|0.9496|0.9386|0.8898|0.9036|0.9076|0.8956|0.9|0.8674|0.9024|0.91|0.899|0.918|0.962|0.97|0.9584||0.9998|1.0065|0.9976|1.031|||1.07|1.06|1.022|||1.0215|1.054|1.0555|1.0715|1.03|1.03|1.01|1.042|1.06|1.063|1.0625|1.054|1.094|1.0375||1.0005|1.014|1.03|1.015|1.0445|1.0085|1.017|0.9134|0.918|0.9114|0.832|0.845|0.79||0.8408|0.8948|0.8898|0.935|0.9762|1.086|1.02|1.1435|1.139|1.145|1.1375|1.1325|1.14|1.125|1.108|1.144|1.1295|1.108|1.07|1.06|1.05|1.045|1.045|1.0125|1.002|0.976|0.9822|0.9786|0.97|0.9676|0.994|1.0075|1.0075|0.99|1.0005|1|1.009|1.016|1.01|0.9868|0.955||0.9326|0.91|0.905|0.8914|0.895|0.9|0.8928|0.889||0.896|0.89|0.89|0.8698|0.8796|0.9104|0.885|0.9|0.9016|0.912|0.92|0.92|0.9282|0.908|0.91|0.9028|0.89|0.879|0.8954|0.8834|0.93|0.925|0.94|0.96|0.97|0.98|0.966|0.96|0.948|0.954|0.96|0.9688|0.9618|0.977|0.978|0.962|0.9568|0.9426|0.93|0.9034||0.9152|0.91|0.91|0.9154|0.9062|0.9026|0.9|0.8858|0.8696|0.853|0.85|0.8566|0.845|0.841|0.84|0.83|0.832|0.82|0.815|0.81|0.8102|0.8154|0.8398|0.8206|0.836|0.8392|0.838|0.838|0.863|0.848|0.845|0.8488|0.841|0.836
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||5.71|5.97|6.1|6.28|5.98|6.25|6.27|6.22|6.41||6.55|6.57|6.51|6.43|6.5|6.39|6.58|6.75|6.88|6.93|6.92|6.01|6.12|6.07|6.03|6.06|5.55|5.56|5.62|5.54|5.32|5.33|5.52|5.32|5.61|5.9|5.71|5.54|5.65|5.87|5.73|5.71|5.97|5.91|5.79|5.52|5.52|5.79|5.85|5.7|5.86||6.08|6.03|5.9|5.9|5.85|5.93|6|5.97|5.97|5.92|5.91|5.98|6.33|6.18|6.28|6.25|6.1|6.25|6.05|6.1|5.82|5.77|5.96|5.89|5.57|5.69|5.85|6.1|6.3|6.1|6.21||6.16|6.23|6.32|6.25|6.19|6.32|6.39|6.42|6.68|6.85|||6.68|6.75|6.6|6.56|6.45|6.3|6.48|6.16|6.28|6.22|6.21|6.35|6.38|6.6|6.68|6.67|6.67|6.72|6.75|6.63|6.85|6.46|6.6|6.6|6.93|6.7|6.69|7.02|7.25|6.83|7|6.84|5.8|5.57|5.4|5.24|5.51|5.63|5.15|5.33|5.42|5.43|5.42|5.25|5.47|5.47|5.4|5.45|5.35|5.25|5.51|5.33|5.32|5.33|5.28|5.3|5.33|5.32|5.3|5.64|5.72|5.69|5.71|5.84|6.05|6.18|6.22|6.07|6.16|6.26||6.29|6.28|6.3||6.3|6.33|5.99|5.9||5.86|5.91|5.81|5.8|5.85|5.71|5.72|5.86|5.72|5.73|5.778|5.772|5.858|5.812|5.726|5.702|5.69|5.536|5.506|5.696|5.988|6.054|6.038|6.02|6.098|5.87|6.098|6.12|6.168|6.19||6.19|6.216|6.22|6.264|6.348|6.156|6.146||6.016|6.118|6.302|6.294|6.38|6.36|6.49|6.49|6.62|6.526|6.64|6.6|6.544|6.618|6.55|6.516|6.42|6.452|6.584|6.47|6.36|6.464|6.208|6.128|6.086|6.12|6.166|6.19|6.104|5.962|6.22|6.314|6.36|6.38|6.312|6.25
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||31.6|31.85|29.2|29.35|28.6|28.6|27.55|27.55|27.35|28.35|28.15|27.45|26.75|26.6|25.9|24.6|25.2|24.85|24.6|25.1|24.5|25.15|24.75|24.65|23.5|23.25|23.6|25.05|24.65|24|22.8|21.65|21.6|22.2|21|21.5|20.75|20.35|22.1|23.65||24.6|24.75|25.1|24.3|22.85|23.3|23.2|23.95|23.6|25.1|25.4|27.55|28.6|28.05|28|29|29.05|26|26.5||26.45|26.9|25.8|25.5|26.55|26.3|25.05|24.2|23.45|24.15|22.45|22.6|22.6|22.6|21.7|20.45|21.15|20.65||21.45|22.35|22.05|22.55||22.4|22.5|21.3|20.75|21|22.7|21.95|22.1|24.1|||26|25.05|23.4|23.4|24.05|23.2|23.55||24.55|24.75|23.25|24.25|25.1|24.3|23.1|23.35|22.15|22|20.45|20.65|19.6|18.42|17.36|18.96|20.8|21.15|21.4|21|22.8|22.9|22.5|21.2|20.35|19.16|18.4|19.9|19.46|20.15|19.9|19.98|19.34|19.3|19|19.26|19.84|19.7|18.98|18.94|17.88|17.22||||16.44|16.52|17.5|17.94|18.32|18.84|18.94|18.04|17.42|16.74|16.26|16.48|16.94|16.42|15.88|16.1|15.78|15.72|16.26|15.9|16.26|15.5|15.56|15.48|15.82||16.64|17.1|16.34|16.56|16.42|17.66|17.76|14.3|13.62|14|13.58|14.08|13.72|13.7|13.72|14.28|13.62|13.2|12.24|12.22|11.96|12.42|12.8|12.28|11.9|11.68|11.56|11.54|11.54|11.5|11.78|12.04|11.82|11.84|12.1|11.66|12.06|12.3|11.58|12|11.54|11.52|11.98|12.62|13.76|13.56|13.98|13.56|15.18|15.9|14.26|||14.58|14.22|13.62|15.32|15.5|15.1|14.62||14.74|14.34|16.08|13.92|13.36|14.78||14.2|14.4|15|16.06|16.32|16.4|17|15.58
09596|50004|/equities/picc-group|MSCI_EEM||2.34|2.34|2.31|2.32|2.31|2.31|2.29|2.31|2.3|2.31|2.33|2.31|2.28|2.3|2.29|2.32|2.32|2.3|2.3|2.33|2.35|2.36|2.35|2.36|2.35|2.35|2.35|2.37|2.36|2.35|2.3|2.35|2.37|2.36|2.39|2.38|2.37|2.38|2.41|2.4||2.4|2.41|2.4|2.38|2.38|2.41|2.55|2.59|2.58|2.58|2.58|2.59|2.52|2.49|2.53|2.53|2.52|2.5|2.5||2.49|2.49|2.47|2.46|2.45|2.44|2.43|2.44|2.47|2.47|2.45|2.43|2.44|2.41|2.42|2.41|2.43|2.44||2.48|2.54|2.56|2.54||2.52|2.47|2.41|2.4|2.45|2.55|2.53|2.54|2.57|||2.59|2.58|2.55|2.58|2.63|2.59|2.62||2.65|2.6|2.57|2.54|2.51|2.5|2.48|2.51|2.5|2.49|2.44|2.49|2.43|2.32|2.23|2.35|2.38|2.4|2.36|2.38|2.42|2.49|2.5|2.48|2.52|2.51|2.5|2.52|2.56|2.58|2.61|2.61|2.59|2.6|2.55|2.59|2.64|2.61|2.58|2.54|2.52|2.49||||2.46|2.45|2.45|2.47|2.45|2.5|2.52|2.53|2.49|2.46|2.47|2.46|2.48|2.47|2.46|2.44|2.43|2.41|2.4|2.38|2.37|2.36|2.34|2.36|2.37||2.35|2.35|2.33|2.31|2.3|2.34|2.33|2.33|2.33|2.34|2.34|2.36|2.35|2.34|2.32|2.32|2.32|2.28|2.28|2.32|2.33|2.35|2.37|2.38|2.37|2.39|2.38|2.39|2.38|2.36|2.37|2.38|2.35|2.34|2.34|2.34|2.38|2.4|2.4|2.44|2.43|2.43|2.5|2.51|2.54|2.53|2.55|2.5|2.5|2.47|2.48|||2.49|2.48|2.47|2.45|2.42|2.4|2.41||2.42|2.4|2.36|2.35|2.37|2.38||2.35|2.32|2.38|2.46|2.48|2.49|2.55|2.55
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||139.52|139.98|140.49|144.17|143.98|144.07|144.49|144.57|142.75|141.32|139.9|138.93|138.35|137.11|138.61|139.91|139.84|141.18|140.32|139.98|141.21|141.41|140.13|143.91|139.02|138.07|131.16|129.99|136.63|137.64|137.51|135.7|135.42|134.81|135.09|135.99|137.16|136.01|134.38|135.24|134.52|132.5|131.27|132.81|134.25|131.64|130.25|129.15|128.91|130.12|130.61|128.49|128.5|127.92|128.49|127.83|128.05|127.53|129.58|128.03|130.99|128.36|131.07|133.79|133.05|134.34|133.68|132.8|128.94|129.17|132.1|129.14|127.27|130.53|132.47|131.11|129.98|129.78|129.2|128.99|127.57|130.86|130.36|128.53|129.13|129.49|130.2|131.53|131.22|127.47|129.96|127.5|130.12|136.57|127.54|||123.7|126.29|128.35|129.21|127.65|130.64|133.9|135.55|136.09|135.25|129.31|134.12|129.72|128.05|127.82|127.45|127.69||131.53|131.93|129.32|128.58|127.77|128.05|130.14|129.66|129.8|129.16|130.52|130.92|135.36|131.45|135.12|135.38|136.9|135.26|134.44|132.43|132.38|127.08|125.83|122.73|118.01|120.46|119.99|120.69|122.03||122.06|121.07|122.41|122.96|122.01|121.51|121.49|123.61|122.98|122.23|123.8|123.68|123.05|125.43|127.13|126.86|127.49|126.9|128.78|127.51|128.41|128.74|129.75|130.87|128.52|130.52|130.41|130.33|131.03|130.81|130.83|130.51|130.6|131.45|133.08|132.39|131.95|132.81|132.62|130.13|131.05|130.68|131.29|130.72|130.23|130.53|130.07|129.49|130.77|132.8|131|131.28|129.36|128.7|129.48|129.06|127.13|126.67|127.84||126.9|127.83|126.64|126.27|125.47|125.44|125.81|126.82||127.31|125.53|125.47|125.61|125.16|125.23|124.76|125.16|125.22|125.74|127.84|126.62|126.53|126.33|126.9|126.88|125.21|125.14|126.02|125.59|123.95|123.87|125.88|124.79|124.98|123.55|123.15|124.72|125.21|124.84|124.26|123.69||124.25|124.11|122.84|121.96
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||124.47|125.9|124.45|125.72|124.63|126.31|126.38|126.21|125.69|124.91|123.86|124.04|120.76|121.87|121.2|122.04|121.56|122.67|123.51|124.11|123.42|123.39|124.01|118.64|114.85|111.98|112.35|111.76|114.95|112.98|113.11|110.09|112.03|112.72|112.8|112.46|114.41|115.45|115.09|113|114.32|111.34|112.82|114.29|118.27|115.42|113.71|113.8|115|111.64|112.66|113.8|113.1|115.48|113.58|111.7|110.48|111.47|113.22|111.42|112.85|112.68|115.81|117.89|116.65|116.46|114.93|113.93|113.17|113.79|112.57|109.96|108.49|112.81|112.22|111.38|110.97|108.78|109.07|109.97|109.06|111.15|113.4|109.63|108.52|111.27|112.83|110.59|110.46|113.11|114.31|114.63|113.83|112.51|112.05|||110.42|110.12|110.04|110.82|110.21|111.03|110.38|110.68|110.95|109.53|105.99|109.47|107.77|108.08|107.77|107.11|106.76||106.56|108.75|107.92|106.08|105.92|107.95|107.69|110.25|109.22|109.54|110.17|111.4|112.99|109.62|112.48|112.77|108.46|109.13|112.44|112.59|108.62|108.79|109.32|109.03|106.91|109.98|108.86|110.03|110.31||108.93|109.05|111.09|108.4|108.27|108.84|110.05|110.7|110.78|108.48|109.2|109.54|110.3|112.5|113.45|113.39|111.97|113.07|111.67|109.82|109.71|110.83|111.23|112.96|111.95|111.7|111.54|111.06|111.47|113.01|113.5|112.57|111.81|111.77|110.43|109.71|106.33|105.5|108.55|107.76|108.24|107.9|108.02|107.4|107.31|107.38|108.16|106.38|105.31|104.43|101.17|103.67|106.01|107.19|106.5|106.48|106.9|106.06|106.11||109.72|111.35|111.34|110.45|109.4|111.19|112.64|112.38||112.93|110.95|112.18|111.29|112.33|109.98|109.36|108.92|109.69|111.16|113.07|114.98|113.96|113|114.02|113.49|112.25|112.65|113.66|114.47|112.16|113.67|116.32|116.47|115.93|116.29|115.75|115.51|115.58|114.48|113.79|113.98||115.41|114.75|113.01|112.96
09599|103253|/equities/acer|MSCI_EEM||22.4|22.2|22.15|22.1|22.5|22.15|22.35|22.35|22.15|21.95|22|21.95|21.75|22.5|22.45|21.8|22.2|22.05|22.35|22.55|22.6|22.6|22.75|22.6|23.05|22.65|22.3|22.05|21.75|21.55|22.1|22.35|22.15|21.4|21.6|21.7|21.55|20.65|21.1|21.05|20.95|21.7|25.3|26|26.1|26|26.15|26.35|26.95|26|26.8|27|27.2|27.35|27.4|27.95|28.4|28.55|28.85|29||29.05|29.1|29.1|29|28.6|28.1|28|27.3|27.85|27.75|28.15|28.85|28.55|28.7|28.35|27.35|28.05|28|27.45|28.25|28.55|28.55|28||27.6|27.7|26.85|27.45||27.9|28.1|28.2|28.2|28.4|28.1|28.45|28.4|28.1|28.85|29|28.3|29.3|||29.65|29.95|30.25|30.05|30.05|30.15|30.3|30.75|30.6|30.3|30.3|29.65|29.7|29.05|29.25|28.8|28.55|27.55|27.2|27.55|28.7|29|29.05|29.1||28.8|28.9|30|29.7|30.15|30.05|29.9|28.9|28.55|28.6|28.85|29.1|28.85|28.75|28.9||||||||28.35|28.5|29.45|29.5|30.5|30.7|30.5|30.45|30.35|30.6|30.15|30.45|30.25|30.1|30.45|31.05|30.25|30.1||30.45|30.15|30.15|29.9|29.85|29.95|30.05|30|30.05|30|29.65|29.1|28.75|29.2|29.75|30|29.9|30.3|29.75|30.15|28.1|28.1|27.7|27.8|27.45|27.9|27.45|26.85|27|27.65|27.55|27.25|27.2|27|26.8|26.5|26.6|26.8|26.45|26.2|26.55|26.45|26.2|26.2|26|26.3|26.4|26.7|26.4|26.25|26.95|26.3|25.45|25.3|25.15|24.8|24.55|24.55||24.65|24.6|23.95|23.8|23.85|24.4|24.75|24.75|25.1|25.1|24.7|24.7|24.65|||25.2|24.45|24.65|24.75|24.85|25.05
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||1.48|1.47|1.4|1.43|1.45|1.46|1.43|1.47|1.52|1.59|1.62|1.62|1.61|1.57|1.62|1.57|1.61|1.56|1.47|1.5|1.62|1.72|1.77|1.74|1.82|1.89|2.05|1.9|1.86|1.88|1.83|1.85|1.95|1.91|1.86|1.94|2.1|1.86|2.06||2.18|2.13|2.27|2.33|2.36|2.32|2.28|2.16|2.29||2.32|2.4|2.18|2.22|2.23|2.3|2.16|2.35|2.1|2.06|1.88|1.97|1.87|1.98||2.03|1.95|1.79|1.76|1.87|1.87|1.98|1.94|1.98|2.02|1.94|1.88|1.78|1.76|1.71|1.86|1.94|2.04|1.99|2.05|2.03|2.04|2.04|1.93|1.86|1.88|1.75|1.81|1.98|1.9||2.06|2.11|1.9|1.87|1.87|1.78|1.91|1.87|1.95|1.85|1.79|1.91|1.89|1.99|1.96|2.05|2.12|2.3|2.2|2.39|2.09|2.1|1.71|1.22|1.49|2.34|2.51|2.32|2.38|2.63|2.78|3.1|3.02|3.08|3.01|3.1|3.02|2.99||3.48|3.65|3.81|3.6|3.41|3.47|3.49|3.57|3.21|3.21|3.19|3.05|3.24|3.43|3.35|2.98|3.06|3.32|3.41|3.49|3.56|3.62|3.66|3.63||3.7|3.63|3.89|3.82|3.59|3.67|3.61|3.32|3.75|4.04|3.9|4.17|3.78|4.02|4.16||4.11|3.84|3.76|3.55|3.9|3.71|3.89|4.02|4.13|4.22|4.49|4.76|3.91|3.66|3.69|4.43|4.11|4.11|5.07|5.51||5.41|4.97|4.91|4.5|4.36|4.83|4.66|5|4.98|4.49|4.4|4.16|4.27|4.37|4.75|4.89|4.75|4.97|4.86|4.94|5.1|5.27|5.78|5.8|5.63|5.98|6|5.92|5.4|5.07|5.33|4.64|4.87|4.86|4.76|4.24|4.28|4.19|4.6|4.52|4.43|4.5|4.57|4.51|4.67|4.66|4.53|4.49|4.82|4.97|4.91|5.05|5.11|5.74
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||216|219|211|214|194.5|194.5|186.5|193.5|189.5|188.5||190|182|181.5|180|182|183.5|185|184|184.5|||182|181.5|178.5|178.5|179|180|180.5|178.5|188.5|188||188|188.5|188.5|188|185|183.5|181|180|179|180|180|178.5|177.5|176|174.5|175|175|173.5|172|175|173|173|175|178|176|175|176||173.5|175|174.5|172|171.5|173.5|173|172.5|175|174.5|173|172|174.5||172|166|165|162|162.5|161.5|161.5||160||160.5|165|165.5|168|165|165.5|165.5|164.5|160.5|160||||162|161.5|159.5|159.5||160|156.5|155.5|156.5|157.5|158.5|162|161.5|161|165.5|166|165|164.5|166.5|165.5|166|167.5|166|168.5|168|171.5|167|168|167|166.5|163|153.5|155.5|155.5|150.5|152|153|153.5|156||154.5|151|150|152.5|151.5|147.5|147|147|147.5|144|142|141|138.5|139|137|137|136.5|136.5|136|135|136.5|136.5|135.5|135.5|135.5|135.5|135|134.5|133.5|138|141|||141|141.5|141|140|139.5|139|138.5|138.5|140|143|143|141.5|144|143.5||143|142|142.5||141.5|142|143.5|144|146.5|147.5|151.5|151|150|152|152.5|152.5|154|158|156.5|154|152.5|152.5|154.5|152.5|149|151.5|153|152.5|148|145.5|144.5|140|139|140.5||142.5|143|143|142.5|143|144||145|140|140.5|142|143|146.5|144.5|143|141.5|143|145.5|147||142|140|139.5|136|133.5|133.5|130|131|130.5|130
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||234.21|233.61|235.05|234.15|232.88|231.85|232.18|232.33|233.33|232.45|236.24|233.52|233.09|230.56|237.54|238.59|245.81|248.06|251.81|251.01|253.49|253.42|248.48|247.82|251.63|249.5|250.02|256.79|260.84|249.36|240.49|238.57|240.05|232.21|228.63|227.11|231.68|232.78|229.66|232.01|226.43|222.55|220.26|221.69|221.2|215.82|216.93|219.06|221.36|225.03|223.4|225.3|225.24|224.07|233.71|235.19|235.44|237.01|240.34|238.4|240.53|239.83|233.91|233.86|242.77|238.27|241.59|243.33|244.96|246.07|249.43|250.74|253.95|256.01|243.02|244.76|251.77|247.23|243.87|246.31|243.43|245.25|245.31|245.59|253.81|242.39|245.52|244.66|243.73|243.04|240.69|246.22|253.34|257.17|250.18|||255.1|254.76|255.57|257.58|257.01|261.71|259.81|255.87|252.09|250.15|253.13|261.42|254.88|255.45|259.81|256.57|269.63||267.05|269.3|263.94|248.04|252.45|250.39|254.23|267.66|251.9|247.8|248.12|252.49|264.4|270.36|277.77|282.96|277.77|273.23|276.71|276.91|276.31|275.54|275.03|272.09|271.96|272.02|272.01|271.36|270.97||262.28|267.61|275.31|270.74|269.8|260.63|259.08|252.87|253.32|249.59|255.37|258.12|252.18|251.61|257.01|259.62|262.67|264.1|264.57|261.46|255.9|258.1|259.98|262.8|262.6|262.52|262.3|259.57|260.85|262.24|261.43|261.3|261.98|262.04|261.03|261.33|258.08|259.69|258.33|258.03|261.24|259.8|250.62|252.4|252.41|254.81|256.67|254.36|259.91|256.98|258.91|251.93|253.73|253.18|251.51|249.86|257.23|250.73|245.84||245.39|243|247.39|248.74|243.77|242.64|243.65|243.52||242.22|241.75|241.35|240.24|240.03|239.68|235|229.18|219.67|218.43|222.91|223.89|220.68|222.64|223.63|221.64|222.15|222.43|230.49|234.98|235.46|235.05|236.3|231.09|232.81|232.88|231.69|241.91|243.44|243.13|239.42|237.35||236.16|236.66|233.74|231.78
09603|19412|/equities/garanti-bankasi|MSCI_EEM||25|25.76|23.42|23.08|21|20.42|20.98|21.22|19.3|18.3|17.75|18.07|16.7|16.03|15.76|15.68|15.2|14.84|14.68|14.71|14.52|14.69|15.06|15.09|15.65|15.1|15.1|15.14|15.16|14.79||14.12|14|||14.08|14.25|13.85|13.47|13.55|14.03|13.9|13.88|14.5|14.93|15.18|15.38|15.6|15.62|15.4|15.1|14.45|14.92|15.01|15.08|15.32|15.3|15.25|15.65|16.14|15.06|15.07|15.03|14.55|14.37|14.22|14.66|14.75|15.12|15.17|16.25||15.65|14.97|14.97|14.98|14.98|14.98|14.99|14.99|14.98|14.98||||14.98|14.98|14.97|14.98|14.97|14.19|14.49|14.19|14.18|14.42|13.9|13.7|13.64|13.73|13.88|13.3|12.61|12.41|12.49|12.63|12.45|12.2|12.19|12.11|12.1|12.09|12.05|12.17|11.93|11.83|11.83|11.86|11.86|11.87|11.86|11.77|11.72|11.84|11.6|11.75|11.85|11.78|11.62|11.62|11.08|11.38|11.01|11.63|11.69|11.8|11.84|11.8|11.84|11.9|11.81|11.94|11.97|12.03|12|11.94|11.93|11.94|12.29|11.94|11.91|11.8|11.92|11.82|11.84|11.68|11.93|11.94|12.03|11.52|11.99|11.86|11.88|11.85|11.78|11.74|11.75|11.48|11.45|11.43|11.46|11.27|11.46|11.44|11.24|11.67|11.72|11.74|11.88|11.38|11.58|11.63|12.41|11.99|12.16|11.92|11.73|11.86|11.98|11.83|11.84|11.66|11.65|11.64|11.42|11.4|11.44|11.74|11.83|11.57|11.94|12.05|12.24|11.9|12.07|11.63|10.58|10.6|10.73|10.58|10.78|10.61|10.45|10.38|10.16|10.13||9.85|9.56|9.24|9.08|9.12|8.99|9.11|9.03|8.8|8.93|9.26|9.38|9.5|9.44|9.3|9.39|9.22|9.28|9.22|9.28|9.24|9.06|8.84|8.92|8.82|9.18|9.48|9.18|9.08|9.39|9.5|9.43|9.56|9.39|9.49
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||52.35|51.25|49.45|52.5|55.3|55|56.55|57.85|58.4|59.6|60.75|60.3|57.9|61.45|61.1|64.25|63.4|62.85|63.15|63.3|63.95|66.1|67.7|68.3|68|69.15|69.4|68.2|67|68.8|74.8|78.75|77.95|78.4|82.3|83.85|84.75|85.8|89.3|83.05||78.55|77.05|79.35|79|76.45|69.35|70|71.9|70.2|66.7|65.55|66.15|67.25|67.55|71.55|73.4|74.2|68.8|66.05||61|62.7|63.1|59.73|56.97|53.47|55.2|55.37|58.43|58.5|56.37|58.13|58.77|58.13|58|57.33|57.83|56.23||56.53|57.07|57.87|61.47||66.6|68.53|65.97|65.37|61.47|65.5|64.5|63.5|65.8|||66.1|63.7|65.4|62.97|64.17|64.33|66.6||69.27|66.2|63.63|66.17|65.77|64.3|62.43|65.27|61.47|54.9|55.2|55.57|58.23|52.07|45.33|49.97|53.9|54.07|52.67|56.07|58.27|60.5|61.03|62.03|66.1|62.93|64|62.13|62.03|59.63|61.87|62|63.47|61.73|62.53|57.1|57.57|59.33|60.5|64.2|69.2|66.37||||65.83|64.67|65.83|66.93|74.07|77.27|75.07|74.73|76.13|78.67|75.73|80|79|80|77.2|73.67|70.73|71.33|69.87|73.6|76.33|80.2|77.27|76.67|78.8||79.67|79.8|79.87|82.53|80.27|85.6|82.73|82.07|97.2|95.47|98.33|101|99.87|97|95.73|101.8|102.4|106.53|107.13|106.47|108|107.47|105.73|102.33|103.8|106.4|109.33|111.2|109.27|105.53|105.2|104.53|108.53|105.87|97.33|101|105.07|108.13|106.47|105|113|109|106.4|110.27|109|110.27|109.13|111.07|113.4|108.93|104.53|||105.8|109.13|107.6|115.93|117.13|121.93|122.07||124.2|121.6|125.6|122.33|120.6|123.4||122.13|124.4|123.2|118.4|121|122.93|119.07|119.73
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||2121.5|2100|2031|2045|2032.2|2010|2000|1995|1997||2006.2|1989|1970|1930.2|1950|1945|1935.3|1974|2000|1989.7|2010|1999|2029.9|2040.1|2000|1979|1960|1914|1965|1930|1908|1860|1942|1975|1965.3|1988|2024|2037|2059|2058.5|2090|2150|2120|2109.6001||2075|2065|2036.1|2045.8|2045.8|2040.1|2050|2110|2100|2144|2145|2158.8|2220|2289|2300|2369|2320|2389|2412|2330|2293|2280|2250|2285|2310|2260|2279|2301|2384.8999|2300|2316|2300|2145|2240|2260|2324|2320|2347.8999|2350|2325|2395|2375|2349|2310|2350|2425|2452|2470|2474.8999|2492||2562|2570|2562|2550|2539|2523.8999|2520|2523|2540|2548.8999|2514.8999|2514.8999|2549.5|2531|2549|2548|2515|2527.2|2559|2520|2530|2469|2440|2423|2443.8999|2440|2459|2445|2520|2465|2465|2514|2586.3999|2630|2587.3999|2514.7|2521|2510|2592.8999|2619|2600|2625|2600|2561.1001|2640|2730|2738|2729.8999|2700|2700|2670.2|2750|2840|2850|2800|2850.1001|2821|2755|2700.1001|2785|2625|2620|2648|2651|2650|2660|2740|2590|2512.1001|2500|2549|2535|2549|2650||2779|2620|2615|2600|2603|2580|2480|2470|2480|2701|2755.1001|2640|2580|2645.5|2664|2700||2681.1001|2749|2800|2684|2610|2560|2700|2830|2899|2909|3030|3182.7|2770|2630|2690.1001|2713.8999|2850|2900|2908|2934|2800|2570|2461|2580.1001|2401|2281||2249.6001|2310.1001|2319.8999|2429.8999|2410|2360|2326|2339|2339|2365|2370|2396|2440|2455|2532|2532|2550|2565|2690|2793|2837.8|2840|2830|2800|2770|2795|2770.0007|2779.8936|2774.9473|2787.8079|2874|2843.208|2797.7009|2794.7329|2809.5723|2858.0474
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||126.3|122|123|124|124|127|125|120|125|124.9|125.9|126.3|125.3|124.5|124|122.6|124.7|124.8|121|117.7|111|110.8|110|113.9|112.6|112.8|111|116.4|115.4|114.8|113.4|115|116.8|117.8|118.8|119.5|115.8|118.2|114|110.5|109|111|108|106.5|101.5|95.3|95|96.5|97|96|97.6|96.8|94|100|101|102|105.1|106|106|105.6|106.4|106.7|107|108|107.5|105.3|103.8|103.7|104|106|108|106|106.5|107.3|105|103|110|113|114||109|111.2|110.8||104.8|102.5|105.7|105|107.1|109.8|111.4|113.5|116.9|117.4|116|||117.5|115.8|121|120.9|117|122.9|118|121.7|119.3|121|119|121|118.2|117|112.9|111.9|108.1|111.8|112|111|108.3|105|102.3|107.7|110.9|111.5|110.3|114.6|119.7|120.8|119.8|121.2|120||121.3|121.5|125|124.7|126.6|127.5|127.8|126|127|125|126.3|126|125.9|125.4|125|126|127||127|126|126|126|127.9|127.9|127|126.9|127|126|126.5|129.5|129.9|127.2|126.8|127.7|126.8|129|128.9||129|128||132.9|132.9|129.2|129.4|129.9|130|127.8|127.5|128.5|129|127.9|127.3|128.5|129.5|129.5||131.5|132.3|130|130.3|128.5||133||132.2|130.8|131.5|134|132.5|131.3|133|132.4|132.3|133.4|131|133.9|134.9|133.3|132.1|132|132.3|132||138|138.1|139.5|135.3|136.7|140|141|140.3|139.8|136.8|133.2|132.2|130|133.4|135|131|130.7|135.5|136|136.5|136.2|135.9|130.4|128.1|130|132.1|134|133.2|133|133.6|135.9|137.8|138|143|144.1|145.4
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||56.75|57|56.5|57|56.25|58|58.5|58.25|58|58.25||58|56.5|56|55.75|55.5|54.75|51.75|52.25|51.5|||51|51.75|53.5|53.25|53|53|53|54|53.75|54.25||54|54|53.75|53.5|54.5|54.75|55.25|55.75|55.5|55.25|56.25|56.25|55|53.75|53|52.25|52.25|51.75|53|54.5|54.75|55.5|56.75|56.75|57.75|57.5|57.5||57.25|57|56.75|56.75|55.25|55.25|55.25|55.25|55.25|55|53.75|54.5|54||52|53|53.25|53.25|52|52|54.5||55||55.25|55.75|55.5|56|56.5|57.25|57|56.75|56.75|56.5||||56.5|56.75|58|58||59.5|60|60.25|60.5|61|59.25|56.75|56.5|57|57|56|57.25|58.5|59|58.75|57.75|57.75|57|55.5|54.75|54.25|54.75|55.75|56.75|58.25|61.75|61.25|61.25|62|63.5|62.75|63|63|62.75||62.75|62|62.75|62.75|63.25|61.5|61.25|61.75|62|62|62.5|62.25|63|63|62.5|62|61.75|61.5|61.25|61.25|62.25|63|63.25|65.25|66|66.25|65.25|65|65.5|67.75|68.75|||69.25|69.75|68.5|69.25|69|68.75|68.5|68.5|68.25|67.75|64.5|64|64.5|64.25||63|63.25|63||63|63|62.5|62|62.25|63.25|64.25|64.5|64.25|64.25|64|64.5|63.75|64|64|64.25|63.5|63.25|63.5|63.5|63.25|63.25|63|62.75|63|64.25|64|64.75|64|63||63.25|63.25|61.75|61.25|60.75|60.5||60.25|61.25|61.5|61.25|61.5|63|61.5|60.25|60.5|61.5|61.25|62.25||64|63.25|63.25|62.25|64.75|64.5|66.25|66.25|66.75|66
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||293500|293500|296000|307000|303500|308500|317000|315500|316500||323500|324500|316000|324000|314000|306500|296000|298500|297000|294000|291000|287000|267000|267000|265500|271000|269500|255500|250000|244500|245000|249500|238000|238500|247500|254500|240000|237500|241500|239000|237500|240500|251500|264500|257500|256000|255500|257500|271000|265500|275000|273000|265500|270500|265000|275000|283000|287000|279000||288000|289000|292000|292000|277500|275500|268500|266500|263000|261000|264500|249500|252500|249500|253500|249000|244500|254500|249000|255000|256000||255000|255000|254500|250000|245000|233000|242000|247000|251000|256000|257000|257000|256500|261000|265000|263500|260500|258500|262000|256500|267500|264500|266000|272500|273000|268000|269500|268000|264500|267500|259000|252000|251000|250500|253500|241000|241000|248000|254500|257500||250500|255500|266500|272500|269000||270500|274000|274000|288500|290500|305500|312000|313500|309000|305500|313000|319500|324000|305000|302000|308500|315000|309000||||302500|290500|313000|310500|319000|329500|324500|309500|320000|316500|324000|337000|341500|322500|314000|315500|305500|300000|294500|286500||287000|295000|304500|299000|296000|296000|287000|293500|300500|317000|323000|323000|322000|334500|339500|344000|349000|339000|334000|337500|342500|334500|323000|340000|342000|355000|363500|370000|373000|369500|371000|364000|373000|362000|368500|354000|342000|350500|355500|363500|362000|359500|377500|375500|383500|392500|390500|400000|390500|387000|394500|406500|403500|399500|399500|395500|384000|376000||365000|359000|367500|370000||377000|375500|376500|384500|373500|359000|354500|338000|||338000|343000|345000|345500|353500|357000
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||19.27|19.28|19.19|19.05|19.1|18.74|18.89|18.47|18.26|18.2|18.18|18.15|17.91|18.1|18.09|17.94|18.05|17.96|17.72|17.97|17.85|17.81|17.95|17.97|17.9|17.9|17.71|17.6|17.2|17.2|17.18|16.89|16.8||||17.06|17.07|17.68|17.69|17.98|17.85|17.87|17.99|17.97|17.9|17.2|17.53|17.88|17.91|18|18.48|18.08|18.19|17.9|18.07|18.22|17.95|18|17.91|17.97|17.8|17.63|17.2|18|18.2|18.17|18.18|18.29|18.25|18.4|18.48|18.5|18.11|17.9|17.89|17.82|17.96|18.1|18.37|18.37||||||18.33|18.33|18.64|18.45|18.47|18.71|18.78|18.54|18.48|18.44|18.5|18.81|18.7|18.6|18.34|18.25|18.48|18.16|18.05|18|17.88|18.19|18.15|18.09|18.09|18.03|18.22|18.15|18.37|18.4|18.6|18.2|18.37|18.49|18.49|18.48|18.36|18.52|18.64||18.64|18.42|18.37|18.6|19.56|19.55|19.75|19.56|19.51|19.5|19.8|19.59|19.4|19.48|19.53|19.75|19.78||19.92|19.9|19.5|19|19.05|19|18.87|19.01|19|18.99|19.09|18.7|18.61|18.1|18.06|18.16|18.19|18.2|18.06|18|18.1|18.01|18.01|18.1|18.09|17.89|17.99|18.28|17.84|17.64|17.5|17.68|17.65|17.52|17.55|17.71||17.77|17.9|17.92|17.98|17.77|17.9|18|17.76|17.78|17.88|18.08|18.11|18.2|18.2|17.91|18.26|18.39|18.29|18.44|18.4|18.54|18.5|18.49|18.38|18.6|18.69|18.52|18.69|18.5|18.35|18.35|18.32|18.15|18.09|18.39|18.39|17.96|18.17|18.24|18.28|18.2|18.28|18.28|18.17|18|18|18.04|18.06|17.89|17.89|17.89|17.94|17.9|17.95|17.97|17.94|18|18|17.88|17.97|17.95|17.87|17.88|17.98|17.99|17.97|17.93|17.97|17.95|17.99
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||3.91|3.91|3.9|3.9|3.96|3.86|3.78|4.04|4.04|3.99|4.04|4.07|3.96|4.07|4.06|4.05|3.9|3.86|3.89|4.04|4.18|4.17|4.13|4.14|4.12|4.08|4.06|4.11|4.21|4.36|4.13|4.19|4.18|4.15|4.22|4.49|4.45|4.44|4.6|4.55||4.63|4.62|4.72|4.58|4.58|4.54|4.5|4.59|4.5|4.48|4.42|4.47|4.47|4.45|4.55|4.58|4.63|4.63|4.71||4.72|4.76|4.72|4.63|4.61|4.61|4.62|4.59|4.61|4.77|4.68|4.71|4.65|4.6|4.6|4.54|4.7|4.69||4.63|4.72|4.72|4.71||4.66|4.59|4.5|4.41|4.4|4.66|4.62|4.69|4.8|||4.83|4.69|4.67|4.65|4.75|4.63|4.79||4.86|4.79|4.74|4.8|4.69|4.65|4.62|4.84|4.83|4.84|4.74|4.92|4.74|4.47|4.2|5.38|5.47|5.72|5.5|5.37|5.35|5.5|5.63|5.65|5.72|5.6|5.65|5.61|5.74|5.76|5.89|5.97|5.89|5.95|5.91|5.97|6.08|6.14|5.94|5.91|5.95|5.97||||5.76|5.61|5.72|5.77|5.7|5.84|6.05|5.98|5.86|5.9|5.81|5.88|6.02|6.11|6.17|6.11|6.2|6.29|6.25|6.47|6.63|6.26|6.18|6.19|6.28||6.39|6.03|5.85|5.83|5.78|5.92|5.97|5.64|5.47|5.58|5.54|5.64|5.63|5.33|5.29|5.47|5.37|5.24|5.18|5.22|5.25|5.35|5.37|5.32|5.31|5.34|5.32|5.31|5.26|5.17|5.23|5.26|5.1|5.13|5.11|5.09|5.25|5.28|5.27|5.38|5.35|5.39|5.6|5.66|5.83|5.81|5.84|5.99|6.07|5.83|5.83|||5.89|5.86|6.08|6.29|6.27|5.81|5.78||5.88|5.9|6.18|6.15|6.09|6.51||5.86|5.87|5.92|6|6.14|6.18|6.36|5.81
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||12.41|13.07|12.55|12.31|12.72|13.02|13.27|13.21|13.65|13.89|13.86|13.86|14.14|13.66|13.93|13.88|13.28|12.34|11.89|12.07|13.07|12.7|12.67|12.63|12.39|12.53|13.5|12.77|12.71|12.59|13.08|13.17|13.47|13.4|15|15.52|14.88|14.07|14.59||13.45|12.64|12.61|13.3|13.22|13.01|12.41|11.69|11.73||11.1|10.18|10.17|9.67|9.51|9.9|10.32|11.39|9.34|9.75|9.61|9.86|9.34|10.52||9.56|9.06|8.83|8.59|9.61|9.58|9.19|8.91|10.5|10.07|10.35|9.72|9.9|10.14|9.95|10.16|11.2|12.38|13.04|12.23|15.09|15.2|15.38|14.86|15.93|16|16.13|17.4|17.38|16.54||17.22|17.46|16.75|17.11|18.41|18.02|19.63|20.1|20.77|19.79|18.92|19.78|19.42|18.58|18.46|20.72|20.63|19.81|19.96|20.1|19.12|19.01|15.89|15.52|17.09|18.48|19.77|18.13|18.71|21.57|24.37|26.19|27.99|27.25|27|26.78|26.97|27.03||27.16|26.63|26.8|26.88|25.32|25.97|26.92|27.15|27.1|27.57|26.82|25.78|27.03|27.52|27.24|25.03|25.5|26.65|27.96|27.78|28.91|29.94|29.73|30.54||31.07|31.5|33.95|33.51|32.6|33.02|33.7|31.59|34.58|35.65|35.08|35.28|34.61|34.83|35.19||35.3|35.07|35.33|33.34|34.97|33.92|31.9|32.2|32.92|33.16|32.87|33.56|32.33|28.89|31.51|32.9|34.13|33.86|34.03|35.18||33.16|32.11|33.76|30.72|30.11|31.19|31.59|31.13|31.05|30.54|30.02|30.29|30.03|29.95|31.16|31.25|31.16|30.1|29.42|30.07|30.81|31.64|32.06|32.17|32.17|32.23|32.26|32.32|32.3|31.74|32.15|31.64|32.63|33.25|33.71|33.2|33.56|33.52|35.23|36.61|36.2|36.36|37.3|36.56|37.49|36.14|38.18|38.18|38.93|37.54|38.41|39.14|40.04|38.85
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||29.49|29.9|30.68|30.47|30.38|30.07|29.65|28.98|28.59|27.45|27.66|27.89|27.8|27.98|27.9|28.06|28.21|28.52|28.87|29.24|30.02|29.3|28.9|28.87|28.87|29.58|28.95|29.13|28.44|28.51|28.3|27.71|27.41|26.3|26|26.41|27.12|26.84|25.83|26.8|26.76|27.23|27.5|27.37|27.81|27.64|27.07|27.51|26.74|25.91|25.73|26.24|27.15|27.37|27.2|28.83|29.33|29.95|28.7|28.2|28.67|28.02|28.8|30.47|29.61|29.28|29.34|29.36|29.59|28.78|28.82|28.84|29.05|28.4|28.41|28.3|28.66|28.68|27.89|27.55|27.01|27.4|27.36|27.5|28.83|28.49|29.64|29.79|29.42|29.11|29.08|28.41|28.4|28.76|28.82|||28.4|28.1|27.91|28.09|27.3|27.28|27.64|28.31|28.49|27.98|27.49|27.29|26.23|26.18|25.86|25.99|26.49||26.14|27|25.61|25.64|26.52|26.92|27.7|28.49|28.29|28.34|29.42|30.77|30.02|28.8|28.74|28.43|28.4|29.14|30.33|29.88|30.19|30.16|30.38|30.68|30.24|30.71|31.1|31.63|30.41||29.6|28.74|29.6|29.62|29.8|29.57|29.37|30.67|29.91|29.91|29.62|30.8|30.52|30.56|30.64|30.49|30.76|31.16|31.69|31.55|31.76|31.38|30.99|31.39|31.22|31.01|31.11|30.94|31.17|31.14|31.29|31.14|30.76|30.53|29.65|29.41|30.02|30.51|30.49|30.47|30.67|31.26|31.64|31.85|31.98|32.27|32.96|32.69|33.67|33.39|32.23|31.39|31.56|31.64|31.65|31.33|31.2|31.99|31.95||31.68|31.7|32.34|32.23|32.16|32.35|32.27|31.93||32.28|32.57|33.12|33.07|33.33|33.13|33|33.16|32.84|32.82|32.76|33.08|32.69|33.15|33.26|32.6|32.53|32.78|32.69|32.55|33.58|33.67|33.99|33.05|33.16|33.55|33.56|33.99|34.74|35.01|36.04|37.28||35.96|35.24|34.57|34.01
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||4.41|4.41|4.3|4.49|4.56|4.5|4.5|4.51|4.45|4.61|4.64|4.64|4.53|4.59|4.63|4.63|4.59|4.62|4.59|4.64|4.58|4.71|4.69|4.77|4.76|4.77|4.83|4.93|4.86|4.9|4.78|4.93|4.84|4.93|4.99|5.1|5.13|5.05|5.01|4.86||4.87|4.77|4.85|4.78|4.37|4.17|4.19|4.24|4.16|4.03|4|4.06|4.1|4.18|4.25|4.17|4.3|4.18|4.21||4.17|4.18|4.17|4.13|3.97|3.97|3.9|3.79|4.03|4.29|4.1|4.16|4.07|3.98|3.91|3.87|3.95|3.79||3.84|4.11|4.03|4.04||3.96|3.95|3.83|3.81|3.81|4.03|3.73|3.8|3.58|||3.54|3.42|3.42|3.28|3.5|3.62|3.69||3.8|3.63|3.66|3.78|3.51|3.52|3.57|3.76|3.76|3.7|3.59|3.59|3.67|3.6|3.14|3.44|3.69|3.91|4.07|4.12|4.15|4.29|4.47|4.36|4.37|4.44|4.38|4.34|4.43|4.37|4.48|4.34|4.31|4.21|4.07|4.04|3.87|3.89|3.86|3.78|3.8|3.81||||3.79|3.71|3.77|3.93|3.96|4.14|4.29|4.25|4.17|4.2|4.18|4.32|4.23|4.38|4.3|4.38|4.24|4.39|4.45|4.59|4.59|4.91|4.8|4.81|4.81||4.84|4.82|4.83|4.73|4.69|4.89|4.95|4.92|5.12|5.04|5.08|5.32|5.18|5.11|5.12|5.25|5.26|5.32|5.48|5.39|5.58|5.6|5.66|5.63|5.89|5.96|5.87|6.07|6.06|6.02|5.78|5.69|5.61|5.76|5.62|5.82|5.92|5.66|5.56|5.6|6.04|6.1|6.1|6.27|6.26|6.35|6.27|6.27|6.25|6.35|5.89|||5.54|5.56|5.21|5.42|5.15|5.36|5.36||5.54|5.58|5.62|5.59|5.81|6.4||6.5|6.47|6.57|6.46|6.69|6.58|6.55|6.85
09614|980624|/equities/land-and-houses-be|MSCI_EEM||0.246|0.246|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.244|0.242|0.242|0.24|0.242|0.24|0.238|0.238|0.236|0.236|0.234|0.23|0.23|0.228|0.228|0.224|0.222|0.22|0.22|0.22|0.22|0.222|0.222|0.226|0.226|0.228|0.228|0.228|0.226|0.222|0.226|0.228|0.228|0.224|0.228|0.222|0.222|0.222|0.22|0.222|0.222|0.222|0.224|0.228|0.23|0.228|0.236|0.24|0.242|0.244|0.244|0.244|0.244|0.244|0.244|0.242|0.24|0.238|0.24|0.24|0.244|0.242|0.242|0.246|0.242|0.24|0.24|0.242|0.242|0.244|0.24|0.246|0.25|0.262|0.262|0.264|0.266|0.264|0.264|0.262|0.256|0.258|0.256|0.256|0.256|||0.26|0.26|0.258|0.258|0.258|0.256|0.258|0.26|0.258|0.256|0.258|0.258|0.254|0.254|0.254|0.254|0.254|0.252|0.25|0.26|0.254|0.252|0.248|0.248|0.254|0.254|0.256|0.254|0.26|0.268|0.266|0.27|0.264|0.262|0.264|0.258|0.262|0.258|0.266|0.27|0.268|0.266|0.266|0.264|0.262|0.266|0.264|0.26|0.258|0.256|0.258|0.262|0.26|0.264|0.266|0.254|0.252|0.248|0.246|0.244|0.25|0.238|0.236|0.236|0.236|0.23|0.232|0.232|0.228|0.228|0.232|0.236|0.238|0.234||0.234|0.234|0.232|0.23||0.23|0.226|0.226|0.226|0.232|0.234|0.23|0.232|0.234|0.23|0.23|0.228|0.228|0.222|0.22|0.22|0.222|0.22|0.224|0.226|0.236|0.236|0.236|0.24|0.238|0.24|0.24|0.238|0.234|0.232|0.23|0.228|0.226|0.226|0.222|0.222|0.22|0.22|0.22|0.22|0.218|0.22|0.222|0.224|0.216|0.216|0.212|0.212|0.214|0.212|0.21|0.21|0.21|0.206|0.204|0.206|0.204|0.204|0.204|0.204|0.204|0.204|0.206|0.208|0.208|0.208|0.208|0.208|0.208|0.21|0.212|0.208|0.208|0.21|0.206
09615|8558|/equities/china-mer-hold|MSCI_EEM||12.26|12.28|12.22|11.98|11.92|12.2|11.92|12.02|11.9|11.92|12.1|11.92|11.64|11.9|12.14|12.08|11.94|11.8|11.82|12.18|12.66|13.08|13.12|13.14|13.1|13.18|13.22|13.32|13.08|13.32|12.96|13.26|13.62|13.48|13.5|13.74|13.5|13.38|13.32|13.62||13.34|13.28|13.42|13.26|13.24|13.4|13.14|13.4|13.24|13.34|13.3|13.4|13.48|13.26|13.6|15.1|15.28|14.92|15.04||15.18|15.26|14.88|14.6|14.48|14.54|14.26|14|14.44|14.22|13.96|13.94|13.8|13.46|13.38|13.4|13.56|13.34||13.48|13.9|14.14|14.08||13.78|13.74|13.22|13.4|13.24|13.66|13.96|14.02|14|||14.06|13.98|13.96|14.1|14.6|14.58|14.56||14.38|14.2|14.2|13.58|13.2|13.24|13.2|13.12|13.16|13.3|13.2|13.44|13.28|12.66|12.22|12.86|13.8|14.36|13.82|14.02|13.84|14.4|14.72|14.58|14.84|14.7|14.64|14.74|15.58|15.72|15.8|15.76|15.68|15.56|15.36|15.56|15.9|15.8|15.5|14.96|14.84|14.86||||14.36|14.78|14.8|14.74|14.68|14.98|15.06|15.04|15.22|14.86|14.74|14.88|14.66|14.76|14.88|14.54|14.66|14.82|14.74|14.84|14.48|14.2|14.12|14.22|14.06||14.42|14.44|14.18|14.2|13.86|13.84|13.92|13.82|13.76|13.98|14.1|14.3|14.46|14.6|14.42|14.24|12.16|11.98|12.02|12.1|12|12.34|12.06|12.06|11.84|12|11.96|12.2|12.3|12.32|12.18|11.92|11.96|12.18|11.86|11.98|12.3|12.52|12.6|12.98|13|12.94|13.06|13.12|13.08|13.16|13.34|13.14|13.46|13.26|13.2|||13.04|13.2|13.56|13.24|13.38|13.26|13.1||13.36|13.2|13.2|12.84|13.14|13.46||13.04|12.86|13.18|13.2|12.84|13.24|13.3|13.4
09616|103256|/equities/inventec-corp|MSCI_EEM||23.75|23.8|24.05|23.9|24.2|24.05|23.95|24.3|24.15|24.15|24.5|24.55|24.2|24.45|24.2|24.15|24.05|24.1|23.75|23.7|23.7|23.6|23.4|23|23.3|22.95|22.75|22.55|22.4|22.2|22.45|22.7|24|23.7|24.1|24|24|24.1|24.75|24.65|24.75|25.15|25.25|25.45|25.4|25.15|24.85|24.8|24.95|24.7|25.15|25.3|25.3|25.85|25.45|25.45|25.75|26.05|25.85|26.1||25.5|25.55|25.8|26.15|25.7|25.9|25.65|25.4|25.6|25.95|26.15|26.2|26|26.45|25.4|25.2|25.8|25.85|25.85|25.8|25.9|25.6|25.35||25.4|24.85|24.9|25.25||25.1|25.25|25.2|25.4|25.4|25.35|25.55|25.4|24.8|24.85|24.8|24.55|24.9|||24.85|24.7|24.8|24.85|25.1|25.3|25|25.05|25|25.2|25|25.05|25.05|25.05|25.1|25.15|25.05|24.75|24.65|24.8|25.3|25.85|25.85|25.95||25.65|25.45|25.8|25.95|25.7|25.7|25.85|25.7|25.2|25.4|25.8|25.9|25.85|25.5|25.4||||||||25.2|25.45|25.45|25.15|25.45|25.15|25.15|24.95|25|25.4|25.2|25.25|25.45|24.95|25.1|24.75|25|25||24.95|25.05|25|25|25|24.85|24.9|24.95|24.95|25.3|25.5|25.3|25.5|25.7|25.55|25.65|25.45|25.65|25.55|25.65|25.55|26.25|25.8|26.05|25.8|26|25.95|25.8|26.1|26.1|26.45|26.85|27|26.65|26.5|26.4|26.35|26.3|26.45|26.5|26.55|26.25|26.6|26.55|26.55|26.9|26.95|26.8|26.75|26.9|26.35|26.45|26.2|26.45|26.55|26.5|26.5|26.65||26.7|26.3|26.2|25.75|25.85|25.55|25.8|26|26.4|26.1|25.75|25.5|25.4|||24.9|24.9|24.85|24.65|24.7|24.55
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||12.04|12.06|12|11.96|12.3|12.49|12.61|12.62|12.55|12.53|12.61|12.45|12.1|11.91|12.14|11.94|12|12|11.9|12|11.98|11.8|11.98|11.95|11.93|12.03|11.63|11.55|11.25|11.34|11.2|10.99|10.9||||11|11.3|11.28|10.72|10.7|10.66|10.7|10.8|10.6|10.7|10.31|10.45|10.62|10.76|10.85|11.25|11|11.13|11.01|11.45|11.47|11.39|11.45|11.24|10.77|10.71|10.64|10.6|10.94|10.86|10.9|10.77|10.84|10.94|10.69|10.8|10.79|10.36|10.5|10.54|10.75|11.31|11.41|11.55|11.6||||||11.55|11.85|12|11.87|12.36|12.36|12.55|12.51|12.27|12.29|12.02|12.2|12.35|12.95|13.2|12.04|11.41|11.23|11.17|11.17|11.08|10.95|11.03|11.06|11.16|10.84|10.5|10.4|10.4|10.38|10.4|10.3|9.97|10|9.997|10.26|10.55|10.47|10.8||10.65|10.7|10.59|10.25|10.24|10.25|10.39|10.32|10.4|10.38|10.53|10.44|10.35|10.3|10.25|10.29|10.28||10.28|10.25|10.28|10.21|10.2|10|9.967|9.989|9.9|10.08|10.16|10.18|10.25|10.24|10.29|10.05|10.12|10.2|9.847|9.709|9.7|9.708|9.62|9.56|9.406|9.394|9.33|9.21|9.21|9.388|9.3|9.4|9.375|9.39|9.37|9.363||9.401|9.385|9.407|9.399|9.409|9.4|9.41|9.426|9.401|9.488|9.49|9.411|9.31|9.4|9.351|9.604|9.62|9.622|9.642|9.692|9.711|9.704|9.798|9.79|9.78|9.78|9.737|9.737|9.796|9.78|9.73|9.748|9.739|9.67|9.64|9.79|9.615|9.625|9.73|9.741|9.74|9.74|9.72|9.712|9.653|9.653|9.65|9.69|9.665|9.675|9.63|9.708|9.701|9.705|9.701|9.722|9.612|9.67|9.679|9.689|9.714|9.73|9.663|9.672|9.702|9.74|9.702|9.679|9.62|9.69
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||110.5|110.5|104.5|104.5|103.5|105|108|108|106|106||105|104.5|106.5|107|103.5|101|100.5|100.5|100|||101.5|100.5|102|97|94|90.75|91.25|95.25|94|95||100|102|98.75|99|100|100.5|102|104.5|104|103.5|104.5|104|104|102|102|105|103|106|106|109|107.5|108|111.5|113|109|108.5|110||110.5|111.5|113|112.5|111|109.5|108.5|111|115|111.5|108|110|108||107.5|109|112.5|113|110.5|113.5|115.5||117.5||115|112.5|114|||||||88||||103.5|115.5|116.5|115.5||119.5|118.5|121|114|113|113.5|113.5|114|113.5|113|113|114.5|118.5|120.5|120.5|117.5|119|115.5|115|116.5|114.5|115|121|123.5|125|126.5|125.5|125.5|125.5|129.5|128|128.5|133|135||134.5|134|137|135.5|134.5|130|127|126.5|126.5|127|127|125.5|125|125|125.5|123.5|123|123.5|124|122.5|123.5|127|128|127.5|126|125.5|125|124.5|124.5|127|128|||127|127.5|124.5|123|123|123.5|123|123|122|125|128|124|125|125||125|125|125||123|124|126|122|123.5|127|130.5|127.5|127|129.5|128|134|135|134.5|133|132.5|133|132.5|133.5|133|132.5|132|131.5|130|125|126|122.5|123|123|124||124|125.5|122.5|123.5|123|123.5||124.5|123|125|126|122|123|124|123|122|124.5|125|128||130|109.5|107.5|101.5|103|104.5|103.5|103.5|104.5|103.5
09619|12542|/equities/db-islamic-bk|MSCI_EEM||5.96|5.91|5.88|5.82|5.9|5.9|5.94|6.03|5.95|5.95|5.95|5.91|5.97|5.98|5.9|5.8|5.8|5.85|5.88|5.93|5.88|5.83|5.83|5.78|5.82|5.8|5.78|5.57|5.51|5.55|5.59|5.56|5.51|5.51|||5.43|5.35|5.5|5.55|5.64|5.76|5.76|5.75|5.66|5.74|5.68|5.74|5.77|5.64|5.66|5.65|5.86|5.73|5.73|5.89|5.9|5.97|5.98|5.99|5.94|6.01|6.09|5.95|6|5.9|5.8|5.79|5.81|5.9|5.99|5.9|6.08|6.04||5.99|5.85|6.3|6.35|6.37|6.45|6.5||||6.45|6.44|6.34|6.29|6.24|6.29|6.25|6.17|6.16|6.18|6.27|6.29|6.2|6.17|6.18|6.15|6.09|6.03|6.12|6.1|6.2|6.17|6.15|6.15|6.15|6.05|6.05|6.05|6.05|6|6.01|6|5.85|5.78|5.9|6|6.07|6.2|6.25|6.26|6.33|6.44|6.44|6.15|6.09|6.03|5.87|6|5.93|5.9|5.91|5.89|5.9|5.79|5.68|5.68|5.69|5.69|5.58|5.52|5.49|5.5|5.52|5.5|5.5|5.51|5.49|5.48|5.45|5.48|5.52|5.5|5.45|5.45|5.44|5.5|5.49|5.5|5.5|5.51|5.49|5.45|5.49|5.47|5.42||5.38|5.43|5.47|5.45|5.38|5.36|5.35|5.42|5.4|5.39|5.57|5.53|5.59|5.48|5.43|5.4|5.28|5.33|5.25|5.15|||5.16|5.31|5.14|5.35|5.31|5.31|5.41|5.51|5.54|5.54|5.55|5.51|5.44|5.39|5.37|5.36|5.35|5.33|5.33|5.42|5.28|5.13|5.11|5.11|5.12|5.06|5.1|5.1||5.08|5.04|5.02|5.02|4.96|4.94|4.95|4.92|4.95|4.96|4.9|4.95|4.93|4.94|4.95|4.92|4.96|4.94|4.92|4.92|4.96|4.95|4.99|5.03|5.02|5.01|4.97|5.03|5.04
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||37950|37800|36500|36500|36820|38000|38950|39000|39600||39900|38090|37700|37500|37980|37000|36700|34880|34790|34790|35990|38000|35890|35680|34520|35330|35000||35000|34500|33380|33000|33630|35300|34990|35490|35280|35000|35000||34100|33540|35050|36400||37000|37000|37800|38500||39600|40500|40920|41900|40200|43500|42650|42280|42800|44000|43090|43830|43540|45320||43950|41990|41190|40920|39420|38500|35000|37300|38630|38330|39160|39030|39100|39500|39150|39800|41340|42100||41150|38820|42000|41900|40900|41000|43300|43000|44500|43000|43250|||43700|42790|43800|42550|43800|43380|43800|43400|43610|43380|41800|42360|42300|42240|41900|41500|40200||39670|39100|38850|38200|38310|39180|39300|39080|39000|39600|40000|39990|39850|39890|39040|39240|38990|38570|36900|37290|37060|37920|38120|37990|37500|36700|36380|37970|37830|38900|38990|39000|39200|39010|39500|39610|39100|39000|39800|40000|38850|40300|42200|42050|38310|36480|37600|35380|34800||34200|33860|34000|34840|34500||34700|34700|33290|32960|33380|33000|33680|32500|33700|34160|34000|32590|31510|30900|32220|32600||32300|34510|35000|35880|34500|32370|30400|30050|30550|30500|30300|30290|30000|30900|30600|31100||32160|32200|32210|32880|33480|33460|33400|34000|34000||33680|34490|34450|34500|34200|33460|34040|34230|34130||34560|34380|33180|32520|33330|33400|33480|33000|33100|33280|33000|32960|32680|32420|32370|30880|30640|30500|30570|30900|31300|31180|31200|31000|30800|31290
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||8.9|8.8|8.75|8.85|8.85|8.95|8.95|8.85|8.8|9||9|9|9|8.9|8.9|8.9|8.8|8.75|8.75|||8.7|8.6|8.55|8.7|8.6|8.65|8.6|8.6|8.55|8.55||8.65|8.7|8.65|8.5|8.6|8.7|8.75|8.8|8.75|8.8|8.85|8.7|8.8|8.75|8.75|8.95|8.85|8.8|8.65|8.95|8.75|8.8|9|8.9|8.8|8.85|9||9|9.1|9.15|9.1|9.1|9.1|9|8.95|9.05|8.8|8.85|8.8|8.45||8.15|8.15|8.25|8.2|7.95|8.1|8.15||8.2||8.25|8.3|8.35|8.4|8.25|8.35|8.35|8.35|8.3|8.35||||8.4|8.55|8.5|8.4||8.55|8.6|8.65|8.7|8.65|8.6|8.6|8.5|8.6|8.55|8.6|8.75|8.75|8.9|8.8|8.7|8.8|8.65|8.7|8.6|8.45|8.55|8.8|9|8.9|8.85|8.9|8.85|8.7|8.8|8.7|8.85|8.9|8.7||8.7|8.65|8.75|8.75|8.6|8.6|8.5|8.35|8.35|8.4|8.35|8.2|8.2|8.1|8.2|8.15|8.1|8.15|8.1|8.15|8.1|8.2|8.25|8.25|8.35|8.2|8.2|8.3|8.4|8.55|8.55|||8.45|8.45|8.5|8.45|8.45|8.4|8.4|8.4|8.35|8.55|8.5|8.5|8.55|8.6||8.6|8.55|8.55||8.35|8.35|8.4|8.45|8.4|8.55|8.8|8.85|8.95|8.9|8.85|9|9|9.05|9.1|9.15|9|9.1|9.1|9|8.95|8.95|8.9|9|9|9|8.9|8.85|8.8|8.85||8.95|9|8.9|9.05|9|9.15||9.1|9|9.05|8.9|8.85|8.9|8.8|8.75|8.75|8.85|8.85|8.8||8.95|9.1|8.9|8.85|8.9|9|8.8|8.8|8.75|8.4
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||15870|15796|15817|15653|15752|15341|15824|15800|15682|15595|15313|14708|14283||13819|13526|13556|13305|13171|13421|13426|13552|13676|13947|13625|13796|13507|13733|13959|13892|13259|13062|13306|13646|13782|13724|13767|13901|13646|13880|13674|13812|13869|14103|14300|14210|13830|14067|14130|13803|13586||13860|13575|13543|13883|14227|14763|14886|15000|14931|14974|15099|15331|14978|15098|14805|14507|14679|14904|14865|15089|15687|15995|16136|16167|15860|15733|15707|15546|15453|15804|16059|16545||16547|16617||16567|16326|16620|16469|16517|16500|||16442|16573|16990|17077|17076|17081|17246|16634|16774|16910|16971|16799|16771|16468|16311|16250|15938|16207||15549|15929|16057|15966|16158|16174|15861|15729|15418|15592|16200|16343|16369|16505|16408|16353|16292|17268|17475|17818|17654|18019|17879|17680|17050|16968|17027|16850|16714|16497|16576|16764|16665|16669|16866|16857|16721|16856|17138|17321|17703|17328|17471|17181|16890|17011|17153|16805|16900|17005|16807|16928|16810|16811|16701|16712|16802|16648|16454||16360|16496|16408|16311|16013|16080||16520|16500|16505|16300|16362|16352|16985|16710|16587|16595|16228|16260|16669|16438|17058|16763|17177|17397|17660|17699|18194|19632|19600|19500|19531|19561|19619|19534|19914|20026|19967|19863||19498|19522|19805|19736|19532|19611|19281|19468|19336|19368|19208|18892|19041|19061|19058|18975|19350|19790|19735|19206|19186|19642|19544|19737|19704||20400|20339|20389|20149|20587|20120|20352|20225|20213|20100
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||1711|1699|1730|1734|1769|1750|1730|1708|1755|1769|1818|1811|1780|1749|1743|1710|1760|1720|1728|1655|1656|1694|1649|1618|1611|1672|1679|1669|1654|1686|1691|1700|1706|1709|1709|1690|1693|1758|1775|1729|1670|1680|1765|1780|1727|1700|1697|1760|1790|1830|1864|1760|1840|1850|1796|1836|1920|1915|1932|1910|1937|1892|1907|1900|1961|1950|1944|1950|1916|1960|1982|1951|1971|1965|1950|1930|1909|1885|1848||1890|1932|1889||1865|1866|1948|1910|1914|1910|1900|1891|1914|1899|1892|||1832|1800|1828|1840|1795|1840|1818|1815|1795|1850|1840|1841|1870|1850|1831|1785|1732|1730|1686|1693|1739|1740|1715|1830|1845|1833|1842|1849|1850|1830|1750|1775|1799||1800|1810|1814|1782|1782|1830|1810|1752|1820|1830|1919|1934|1885|1900|1880|1870|1860||1834|1849|1848|1840|1886|1859|1878|1881|1888|1881|1860|1897|1904|1865|1848|1822|1850|1876|1885||1812|1812||1870|1842|1860|1836|1847|1870|1849|1880|1900|1810|1722|1708|1730|1730|1720||1690|1698|1625|1615|1610||1680|1699|1745|1750|1725|1670|1700|1698|1708|1750|1700|1699|1685|1670|1640|1640|1650|1624|1634|1642||1642|1694|1670|1650|1610|1606|1619|1635|1620|1630|1656|1627|1630|1620|1660|1670|1676|1710|1691|1692|1640|1680|1631|1677|1699|1700|1700|1685|1600|1510|1472|1512|1485|1480|1469|1446
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||35.25|35.47|34.69|35.4|35.71|36.12|36.61|36.86|36.72|37.96|37.89|36.61|35.95|36.21|36.94|36.59|37.31|37.25|36.27|37.46|37.54|37.43|35.15|34.95|35.07|34.77|34.45|34.72|35.2|34.55|34.12|33.52|33.34|33.98|33.57|33.37|32.16|32.9|32.25|32.85|31.46|32.02|33.34|32.78|32.76|31.7|31.44|32.7|33.4|32.76|31.43|32.03|33.54|34.14|34.1|35.2|35.59|36.21|36.14|36.58|37.84|37.55|39.93|40.09|38.46|38.94|38.01|37.79|37.67|36.93|36.79|36.2|34.29|35.17|36.13|34.38|34.18|33.6|34.04|34.23|33.53|33.97|34.16|34.13|35.48|34.59|35.74|35.76|36.63|36.7|37.15|38.33|37.97|39.58|40.3|||40.58|39.79|40.67|40.55|41.38|41.53|41.44|42.08|42|41.67|41.41|41.06|41.88|41.6|42.27|40.87|41.72||40.61|37.92|37.84|36.45|37.12|34.29|34.94|35.81|34.58|34.24|35.59|35.96|35.13|33.92|33.38|32.21|31.02|31.36|31.63|31.39|31.09|31.79|31.74|31.6|31.6|31.59|30.27|30.86|30.4||30.51|30.86|31.08|30.76|29.75|28.61|27.74|26.88|26.28|26.36|26.77|26.74|26.32|26.46|26.89|25.57|25.16|24.86|24.74|24.61|24.78|24.68|24.4|24.53|24.53|24.52|24.5|24.56|24.56|24.5|24.09|23.92|23.66|22.83|22.47|22.75|21.9|21.63|21.53|21.66|21.72|21.73|21.35|21.35|21.07|21.12|21.15|20.78|20.69|20.12|20.05|20.63|20.69|21.02|21.07|20.95|21.3|21.23|21.22||21.19|21.38|21.33|21.42|21.44|21.4|21.24|21.35||21.17|20.67|20.8|21.13|20.89|20.95|20.8|20.85|20.99|20.77|20.77|20.83|20.35|20.24|20.1|20.05|20.41|19.76|19.74|19.86|19.52|19.5|19.44|19.3|19.09|19.24|18.81|18.85|18.5|17.97|18.06|18.21||17.91|17.64|17.73|17.98
09625|1174644|/equities/didi-global-adr|MSCI_EEM||2.68|2.72|2.62|2.6|2.59|2.82|2.94|2.8|2.89|2.87|2.95|3.02|3.01|3.09|2.89|2.82|2.93|2.87|2.65|2.55|2.87|3.09|3.04|3.02|3.39|3.56|3.8|3.48|3.33|2.94|2.93|2.89|3.03|3.01|2.96|3.31|3.36|3.32|3.32||3.19|2.95|3.07|3.02|3.39|3.4|3.06|2.95|2.89||2.82|2.68|2.76|2.76|2.46|2.29|2.36|2.51|2.24|2.3|1.85|1.91|1.82|1.95||2.01|1.85|1.75|1.48|1.44|1.5|1.61|1.51|1.51|1.49|1.49|1.46|1.53|1.57|1.56|1.74|1.94|2.02|2.01|1.99|1.88|1.81|1.78|1.73|1.8|1.72|1.71|1.88|2.02|2.01||2.46|2.54|2.46|2.55|2.52|2.58|2.6|2.65|3|2.82|2.5|2.94|3.06|3.02|3.27|3.8|3.81|4|4.16|4.09|2.56|2.55|1.8|1.76|1.89|3.38|3.78|3.55|4|4.02|3.99|4|4.08|4.1|4.09|4.12|4.17|4.25||4.03|4.26|4.46|4.38|4.28|3.99|4.31|3.96|3.89|3.55|3.42|3.56|3.66|3.61|3.61|3.72|3.9|4.07|4.29|4.76|4.86|5.36|5.01|4.78||4.67|4.67|4.96|4.9|4.49|4.5|4.7|5.02|5|5.25|4.98|5.23|4.94|5.38|5.3||5.6|5.63|6.04|5.9|6.28|6.34|6.07|6.32|6.42|6.49|6.66|6.96|7.2|6.67|6.07|7.8|7.81|7.63|7.81|7.88||8.11|8.12|8.13|8.3|8.43|8.64|9|9.01|9.51|8.96|8.95|8.12|8.12|8.12|8.24|8.36|8.23|8.46|8.07|8.26|8.21|8.41|8.83|9.19|9.81|8.62|8.56|8.24|8.26|8.27|8.3|8.45|8.38|8.17|7.83|7.58|7.46|7.27|7.58|7.79|7.78|7.98|8.24|7.96|8.18|7.96|7.61|7.75|8.3|8.17|8.28|8.45|8.67|8.55
09626|50003|/equities/nci-(hk)|MSCI_EEM||18.52|18.5|18.02|17.98|18.06|18.14|18.12|18.22|18.16|18.18|18.74|18.52|17.92|18.28|18.42|18.38|18.36|17.94|18.02|18.54|18.72|18.82|18.82|18.96|18.68|18.58|18.68|18.84|18.92|18.8|18.44|18.82|19.36|19.32|19.48|19.88|19.98|21.7|22|21.85||22.05|22.05|22.15|22.15|21.95|22.15|21.8|22|21.75|21.7|21.55|22.05|20.95|20.65|21.25|21.35|21.35|21.1|20.6||20.45|20.55|20.55|20.3|20.1|19.92|19.42|19.46|19.58|19.54|19.26|19.12|19.18|18.76|18.94|18.84|19|18.92||18.92|19.48|19.94|20.1||20.05|19.78|19|18.82|19.5|22.4|22|22.15|22.5|||22.8|22.7|22.45|22.55|22.9|22.45|22.75||23.05|22.3|21.9|22|21.35|21.45|21.45|21.9|21.95|22.15|21.7|22.35|21.65|20.3|19.3|20.85|21.65|21.7|21.25|21.3|21.9|22.55|22.65|22.35|22.65|22.35|22.6|22.85|23.45|23.5|23.7|23.6|23.6|23.85|23.4|23.9|24.45|24|23.6|23.45|23|22.9||||22.15|22.15|22.45|22.85|22.65|23.35|23.5|23.5|22.9|22.65|22.5|22.6|22.75|22.55|22.3|22.3|22.1|21.3|21.3|21.25|21|20.85|20.85|21.15|21.25||21.05|21.05|20.95|20.95|20.75|21|21.25|20.85|20.95|21.25|21.35|21.65|21.45|21.45|20.85|21.1|20.95|20.75|20.85|21.3|21.45|21.9|21.85|22.05|21.9|21.85|21.75|22.15|22.2|21.9|22.05|22.2|21.8|21.75|22|21.55|21.55|21.9|21.95|22.4|22.55|23.75|23.95|24.45|24.55|24.85|24.8|24.2|24.25|23.9|24|||23.95|24.15|24|23.3|22.85|22.9|22.75||23|22.85|22.65|22.5|22.5|22.6||22.1|21.95|22.75|22.7|23.1|23.4|24|24.05
09627|103254|/equities/foxconn-tech|MSCI_EEM||51.6|50.7|50.3|50|50.2|50.6|50.2|50.4|50.4|50.4|51.1|50.6|49.8|49.1|48.6|48.85|47.95|48.1|48.3|49.5|49.25|49.3|49|48.7|49.2|49.2|48.75|47.5|46.9|47|46.6|46.8|47.05|45.7|46.25|46.05|46.25|45.1|46.55|45.7|47|49.3|52.2|53.1|53.6|52.7|52.5|53.2|54.6|52.9|55.5|55.2|56.2|56.4|55.5|56.4|56.4|56.4|56.2|56.3||56.5|56|54.6|54.3|54.6|54.4|54.4|53.2|53.8|54.5|54|55.6|54.9|55.9|58.5|61|61.3|61.5|60.5|60.5|61.3|60.8|59.9||59||58.5|59.4|59.5|60.6|60.7|60.5|60.1|60.6|60.6|61.1|61.4|60.2|60.2|60.8|60.8|61.8|||62.1|62.8|62.6|62.7|63.2|62.8|63.3|62.7|62.8|62.3|62.7|62.9|61.4|61.2|62.1|62.4|63|61.9|61.9|62.6|63.7|64.7|64.8|64.8||63.8|63.7|64.6|63.9|64|63|63.1|62.9|62|62.3|63.3|63.6|61.4|61.1|60.2||||||||60|60.4|61.5|62|62|62|62.6|62.4|62.4|63.3|63.3|63.4|64|64.2|65.7|66.2|64.5|64.2||64.9|64.9|65|65|64.6|64.6|64.1|64.1|63.6|63.9|64|63.9|64.2|64.8|65.3|65.2|64.3|64.3|65.5|64.4|64.3|64.9|65.2|65|65.1|66.6|67.1|66.6|67.1|66.7|67.1|66.9|67.3|68|68.9|69.3|70.2|69.6|69.6|70|70|69.8|69.1|68.6|68.8|68.6|67.7|68|68.3|67.9|66.5|67.9|68|68.7|70.8|68.5|69|67.9||70.1|69.4|68.3|71.2|70.9|67.6|70.3|68.7|69.4|68.8|68.7|68|66.2|||66.5|64.4|65|62.8|63|63.5
09628|103627|/equities/zhen-ding|MSCI_EEM||114|114|113.5|115|117|116|116.5|117.5|118.5|117.5|117|118|118|115.5|115.5|113.5|111.5|113|111|113.5|113|111.5|113|111|112.5|112.5|113.5|109|104|104|100.5|96.3|94.5|94.1|96|96|96|92.3|96.3|97.6|95.8|103|106.5|104.5|104|102|101.5|102|106|102|111|111|114|116|114.5|116.5|118|118|118|118||116|119|121|118.5|114.5|115.5|113|111|109|108.5|108.5|107.5|107.5|105|105.5|102|101|103.5|102.5|108|108|108.5|107||106|105|105|105.5||110.5|111.5|109.5|106.5|105|105|107.5|108|105|106|108|107.5|107|||108.5|107.5|109.5|110.5|112|109.5|110|109.5|109|108.5|107.5|104|96|92.9|95.3|94.4|95|92.2|91|91.7|93.9|94.8|94.3|94.4||92|92.4|94.3|93.7|94.4|93.6|94.4|93.4|92.5|92.5|94.6|94.9|95.3|96.5|96.4||||||||94.3|95.3|96.4|98|102|101|100.5|100|99.1|101|101.5|101|101.5|101.5|102.5|101|100.5|102||100.5|102|101|101.5|101|100.5|98.6|97.9|97.7|98.5|98.7|96.1|97.1|99|99.1|99.1|98.8|98.2|98.7|98.2|98|99.5|98|98.4|99.1|101.5|102|101.5|102.5|100|100|100|102|102.5|102|100.5|100.5|103|102|101.5|101.5|99.7|98.1|98.2|96|97.5|95.6|95.1|95.1|94.4|94.2|94.6|94.6|92.1|93.8|91.6|91.2|93||94.3|94.6|90.5|92|92.8|94.7|98.9|98.2|100|101.5|102|100.5|95|||97.7|97.3|97.6|98.6|98.4|98.9
09629|32493|/equities/china-minsheng-banking|MSCI_EEM||2.56|2.54|2.52|2.51|2.53|2.53|2.53|2.56|2.56|2.56|2.6|2.59|2.55|2.58|2.59|2.58|2.55|2.54|2.52|2.55|2.56|2.58|2.6|2.61|2.61|2.59|2.55|2.57|2.59|2.57|2.53|2.57|2.63|2.66|2.66|2.67|2.67|2.68|2.72|2.73||2.8|2.83|2.82|2.81|2.77|2.79|2.78|2.78|2.72|2.71|2.76|2.77|3.13|3.09|3.05|3.05|3.03|3.04|3.02||3.01|3.06|3.04|3.01|2.99|3.01|2.99|2.95|3|2.98|2.91|2.91|2.9|2.87|2.87|2.85|2.86|2.86||2.87|2.91|2.95|2.91||2.99|2.95|2.87|2.88|2.92|3|2.97|3.01|3.01|||3.01|3.02|2.99|3.01|3.04|2.99|3.04||3.01|2.98|2.95|2.98|3.1|3.09|3.03|2.99|2.98|2.96|2.91|2.96|2.92|2.78|2.67|2.87|2.92|2.93|2.88|2.9|2.95|3.02|3.09|3.06|3.06|3.04|3.05|3.07|3.15|3.12|3.16|3.18|3.15|3.18|3.13|3.2|3.28|3.26|3.23|3.23|3.2|3.15||||3.1|3.08|3.12|3.19|3.18|3.25|3.26|3.22|3.18|3.16|3.13|3.14|3.13|3.11|3.13|3.1|3.07|2.99|2.99|3|3|2.98|2.96|3|3.01||3.01|3.01|2.97|2.97|2.91|2.93|2.97|2.96|2.98|3.03|3.07|3.11|3.06|3.14|3.09|3.11|3.11|3.03|3|3.03|3.03|3.11|3.11|3.14|3.13|3.19|3.19|3.19|3.19|3.18|3.17|3.18|3.05|3.05|3.07|3.04|3.12|3.13|3.07|3.15|3.09|3.08|3.12|3.12|3.17|3.21|3.16|3.11|3.12|3.09|3.13|||3.12|3.2|3.19|3.23|3.09|3.06|3.11||3.13|3.12|3.05|2.95|2.99|2.99||2.78|2.69|2.86|3.02|3.23|3.26|3.36|3.36
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||20.04|20.14|19.94|20.62|20.5|20.3|20.3|20.9|20.88||20.86|20.24|19.64|19.62|20.14|19.3|19.9|19.82|20.46|20.44|19.98|19.84|19.98|19.29|19.96|20.7|20.44|20.74|20.1|19.95|19.97|20.5|21.02|21.02|21.54|21.92|21.62|21.62|21.04|22|21.7|21.22|21.58|22|21.6|20.22|19.72|19.81|20.2|19.58|18.16||18.18|18.71|18.76|19.16|19.42|20.14|20.46|20.84|21.26|21.9|22.46|22.44|22.06|21.8|22.06|22.04|22.02|22.2|21.82|21.7|22.72|22.7|22.38|22.28|22.2|22.98|23.44|22.88|23.44|23.66|24.34||24.2|24.22|25.56|25.26|25.8|25.72|25.82|26.04|26.58|26.5|||27.32|28|27.6|28.44|28.06|27.26|28|28|28|28.18|27.76|28.66|28.14|27.8|28.2|28.16|28.52|28.6|28.6|27.5|27.94|27.7|27.14|26.42|27.76|26.4|26.76|26.52|27.7|27.12|27.62|27.6|27.34|27.22|27.5|27.22|28.66|29.84|29.32|30.18|30.32|30.12|29.92|29.5|30|30.2|30.44|30.4|30.2|30.18|30.68|31.06|30.86|31.46|31.36|31.98|31.74|31.64|31.92|32.12|32.8|32.56|31.76|31.74|32.2|32.68|32.86|32.82|33.02|33.34||34.18|33.9|34.82||34.72|34.8|34.76|34.6||34.7|34.66|34.06|34.4|34.96|35.04|35.02|34.8|34.5|34.68|34.78|34.72|34.36|34.22|33.88|34.9|35.14|35.08|34.04|34.06|34|35.28|35.26|35.36|35.2|35.24|34.84|34.72|34.76|34.86||34.92|35.3|34.94|35.28|35.56|35.5|35.7||35.68|35.5|35.4|36.3|36.2|36.36|37.32|36.52|36.84|36.42|36.72|37.34|36.56|36.78|36.14|36.4|35.8|35.94|35.62|35.14|35.2|35.58|35.1|35.06|32.68|33|33.46|33.8|34.04|33.36|33.3|34.14|34.8|34.62|35.54|35.06
09631|13804|/equities/pge-polska|MSCI_EEM||7.648|8.172|8.274|8.684|8.694|8.964|9.448|9.582|9.626||9.73|9.63|9.574|9.734|9.8|9.548|9.512|9.926|9.898|10.2|10.34|10.16|10.47|10.545|10.33|10.54|10.355|10.52|10.535|10.255|9.942|10.05|9.838|9.956|9.792|10.345|10.305|9.878|10.5|10.535|10.88|10.655|10.755|10.81|11.025|10.93|10.715|10.73|11.02|10.825|10.87||10.55|10.35|10.21|10.27|10.265|10.16|10.32|10.5|10.57|10.06|10.165|10.105|10.37|10|10.27|9.836|10.26|10.375|9.672|9.532|9.85|9.354|9.642|9.482|8.71|8.822|9.17|9.29|9.276|9.318|9.658||9.4|9.882|9.9|9.494|9.392|9.602|9.1|8.994|9.268|9.25|||9.32|9.366|9.432|9.404|8.866|8.562|9.198|9.036|8.9|9.27|9.12|9.34|9.11|9.3|9.428|9.862|9.8|9.7|9.73|9.756|9.88|9.418|9.402|9.34|9.796|9.362|9.17|9.148|9.628|9.128|9.5|9.55|8.256|8.158|7.084|6.572|7.214|7.486|7.2|7.552|7.586|7.948|7.94|7.774|8|8|8.1|7.832|7.764|7.524|7.93|7.48|7.56|7.65|7.638|7.69|7.716|7.724|7.602|7.974|8.04|7.72|8.132|8.262|8.398|8.34|8.372|8.05|7.952|8.098||8.118|8.176|8.174||8.062|8.09|7.91|7.72||7.934|7.64|7.788|7.974|7.696|7.74|7.502|7.84|7.848|8.1|7.832|8.146|8.25|8.3|8.14|8.476|8.69|8.288|8.066|7.99|8.4|9|9.014|8.952|9.3|9.4|9.42|9.382|9.394|9.61||9.802|10.205|10.1|10.22|10.32|9.85|9.918||9.808|9.988|9.894|9.85|9.85|9.97|10.045|10.265|10.07|10.48|10.4|10.05|9.99|10.01|9.95|9.8|9.366|9.34|9.348|9.374|9.024|8.93|8.782|8.834|8.866|8.96|9.132|9.364|9.146|9.312|9.756|9.946|10.01|10.2|10.11|9.766
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||237|234|231|231|233|228|233.6|227|237.4|233.2|232|233|218|219|214.8|214.8|212.4|211|205|205.4|201.2|207|203.8|206.2|207.2|210.6|214|212.8|210.2|212.4|216|212.8|212.6|212.4|214|217|205|207|200.8|203.2|205|203.6|202|200|200|200|193|195|196.8|196|192|200.2|199|199.5|200.6|201|209|210.2|203|201.2|206.4|208|208.6|209.4|210.6|213|213|210.4|208|210|212.4|210|212.2|207|210|210|210.2|217.2|215.2||217.4|224|222||220|215|220.8|218.8|220.2|217.6|219.8|224|229.6|228|220.4|||219|216.4|219|219.4|220|231.6|229.8|228|222|225|224|220.6|219.8|214|213|210.4|205|212|216|225|227|228|218.4|230|239.8|230.8|222.6|238|241|242.8|238.8|240|241||236|246.2|249.8|248|247|252|251|248.8|249|240|244|241.6|240|236|237.6|235|244.4||240|236.6|232|232|232.8|229|230.4|229|230.4|230|225|229|230.6|223.2|220.4|222.8|215|216.8|218.4||215|216.4||223|216.8|217.6|219|221.8|219|208.8|214|224|223|223|228|227.8|233.2|239.4||232|227|223|224.2|221.2||235|243.8|245.4|248|244.6|245|249|249.2|245.8|245.2|249.6|253|253.6|254|259.8|248.6|244|238|232|229||235.2|241.2|244.2|235.2|227|225.2|231|228.6|227.2|229.4|229.8|229.8|216|217.8|208.4|205|210|203.2|203|198.4|202|205|196|197|197.2|202|203.4|195.9|192.1|194|197|204|199.5|204.2|204.8|204.6
09633|100134|/equities/china-power|MSCI_EEM||4.2|4.54|4.4|4.57|4.5|4.67|4.4|4.5|4.16|3.98|3.94|3.72|3.68|3.73|3.8|3.92|3.91|3.89|3.99|4.09|4.44|4.47|4.42|4.47|4.46|4.52|4.55|4.65|4.75|4.91|4.81|4.91|5.08|5.12|5.22|5.25|5.27|4.93|4.69|4.76||4.98|4.6|4.89|4.85|4.86|4.84|4.71|4.7|4.78|4.8|4.55|4.73|4.65|4.09|4.04|4.1|3.9|3.97|4.02||4.11|4.05|3.99|3.62|3.62|3.77|3.89|3.91|3.99|4.01|3.98|3.99|3.8|3.82|3.87|3.74|3.73|3.56||3.49|3.81|3.85|3.88||3.86|3.88|3.77|3.68|3.69|3.83|3.67|3.94|4|||3.89|3.93|3.9|3.89|4.14|4.08|4.25||4.18|4.17|4.17|4.26|3.98|4.04|3.85|4.03|4.02|4.16|3.98|4.08|3.94|3.76|3.4|3.8|4.39|4.72|4.39|4.25|4.35|4.44|4.45|4.31|4.38|4.41|4.26|3.8|3.76|3.8|3.85|3.9|3.97|3.78|3.94|3.89|4.13|4.33|4.2|4.08|4.08|4||||3.85|3.92|4.04|4.15|4.13|4.3|4.5|4.59|4.51|4.33|4.12|4.31|4.33|4.33|4.22|4.21|4.28|4.56|4.75|4.92|5.45|5.25|5.28|5.26|5.39||5.6|5.42|4.94|5.06|4.84|5.03|5.06|4.96|4.84|4.82|4.74|4.97|4.59|4.12|4.1|4.13|3.81|4.34|3.98|4|3.57|3.72|3.67|3.39|3.39|3.48|3.45|3.5|3.5|3.58|3.83|3.85|3.93|4.12|3.85|3.9|4.05|3.97|3.99|3.98|3.91|3.9|3.82|3.49|3.59|3.46|3.49|3.53|3.52|3.33|3.54|||3.53|3.52|3.7|4|3.98|3.88|3.83||4.13|4.07|4.41|4.13|4.1|3.82||3.3|3.1|3.06|2.97|3.27|3.45|3.47|3.31
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||20020|20090|19700|20600|19960|20650|21040|21350|21000||21100|21100|20400|21360|21200|20900|20900|20900|20700|20500|20600|20510|20480|20480|20500|20000|21310||22190|21490|21490|21200|21500|21500|21300|22180|21800|22000|21000||20770|20500|21200|22000||20420|20300|20900|21200||21710|22600|21570|22690|21500|22190|21620|22990|22430|21750|22600|23200|23800|23780||23000|22880|21700|21300|20700|19450|18270|19530|20140|20120|20120|20700|20560|21050|21000|22100|22130|22990||22400|21760|22000|22450||22320|23870|24490|24750|24650|24400|||24900|24900|24900|24290|24000|24600|24680|24680|24900|24300|24160|24640|24340|24500|23900|23900|24000||23650|23600|23480|23300|23000|23450|23350|23970|23110|23100|23270|23770|23800|23980|24300|24400|24000|23600|23330|23450|23200|23280|23040|22800|22100|22700|21400|22150|22660|22750|22550|22070|22410|22920|23600|23600|23640|23810|23800|24200|24160|24900|25100|24990|23950|22860|23100|22800|22400||21700|22620|22750|22600|22490||22400|22500|22400|22310|22190|22100|22000|21520|21200|21700|21750|21260|20610|20500|21620|21820||22140|22300|22000|22150|22180|22300|21000|20100|21300|21300|21500|21540|21900|22500|22500|22050||22210|22550|22480|22600|22600|22730|22800|22830|22730||22610|22730|22750|22800|22700|22500|22520|22690|22500||22750|22790|22430|22500|22820|22650|22620|22870|22710|23000|22790|22700|22990|22800|22600|22220|22200|22380|22400|22650|22990|22700|22710|22330|22500|22660
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||3.94|3.97|3.65|3.43|3.62|3.59|3.73|3.77|4.04|4.04|3.92|3.88|3.77|3.67|3.92|3.91|3.9|3.98|3.78|3.55|3.82|4.18|4.24|4.22|4.4|4.44|4.57|4.32|4.29|3.91|3.66|3.7|4.01|4|3.94|4.21|4.35|4.11|4.48||4.37|4.2|4.43|4.54|4.62|4.73|4.56|4.41|4.62||4.485|4.36|4.56|4.67|3.9|4.25|4.54|5.01|4.91|4.56|4.05|4.32|4.02|4.1||3.98|3.91|3.58|3.41|4|4.11|4.07|3.76|3.68|3.41|2.97|2.74|2.66|3.02|2.86|3.21|3.38|3.9|3.63|3.69|3.56|3.34|3.33|3.22|3.2|3.25|3.2|3.76|4.03|3.73||4.12|4.32|4.25|4.44|4.36|4.63|5.26|5.36|5.58|4.78|4.54|5.04|5.02|4.72|4.31|4.77|4.68|4.18|3.36|3.48|2.91|3.16|2.11|2.11|2.78|3.21|4.1|3.96|4.29|4.27|4.8|5.04|5.03|4.14|4.04|4|3.84|3.91||4.12|4.41|4.43|4.5|4.16|4.29|4.56|4.59|4.06|3.89|4.03|3.94|4.15|4.53|4.08|3.5|3.42|3.565|4.1|4.25|4.27|4.74|4.84|4.8||4.87|4.64|4.92|4.92|4.61|4.43|4.24|4.19|4.31|4.54|4.56|4.7|4.03|4.31|4.59||4.91|5.01|5.16|4.52|4.78|4.57|4.52|4.69|4.86|5.11|4.97|5.46|5.35|4.99|4.71|5.59|5.65|6.24|6.38|6.54||6.79|6.64|6.65|6.9|6.96|7.11|8.59|8.68|9.09|8.99|8.25|8.2|8.11|8.11|8.26|8.5|8.5|9.08|8.28|8.75|8.72|8.84|9.43|9.59|9.75|9.77|9.6|8.5|8.62|8.93|9.41|9.23|9|8.79|8.17|7.45|7.47|7.26|7.79|8.03|7.73|8.03|8.2|7.95|8.46|8.5|8.26|8.39|8.7|8.91|8.83|8.98|9.26|9.59
09636|49992|/equities/china-taiping|MSCI_EEM||8.07|8.01|7.81|7.9|7.96|8.04|7.94|8.07|8.03|8.05|8.2|8.09|7.85|7.98|7.98|8.05|7.89|7.84|7.92|8.15|8.27|8.41|8.38|8.44|8.34|8.27|8.24|8.42|8.41|8.42|8.18|8.38|8.57|8.56|8.67|8.86|9.31|9.39|9.57|9.62||9.68|9.69|9.74|9.63|9.62|9.54|9.36|9.5|9.37|9.38|9.35|9.42|8.99|8.94|9.26|9.22|9.27|9.12|8.98||8.98|9|9.02|8.72|8.71|8.6|8.52|8.39|8.47|8.57|8.45|8.43|8.48|8.21|8.3|8.31|8.37|8.35||8.41|8.69|8.91|9.02||9.06|8.79|8.49|8.49|8.81|9.51|9.38|9.33|9.52|||9.64|9.5|9.51|9.5|9.8|9.74|9.99||9.98|9.61|9.59|9.66|9.37|9.65|9.43|9.82|9.8|9.72|9.07|9.26|9.19|8.51|7.91|8.49|8.94|9.1|8.78|8.83|9.06|9.41|9.51|9.23|9.44|9.23|9.48|9.65|9.93|9.85|10.02|10.32|10.06|10.92|11.02|11.72|12.02|11.86|11.74|11.62|11.3|11.24||||10.98|10.92|11.08|11.38|11.34|11.68|11.78|11.86|11.52|11.44|11.36|11.38|11.56|11.5|11.48|11.42|11.3|11.06|11.04|11.14|11|10.7|10.7|10.8|10.9||10.76|10.72|10.66|10.7|10.7|10.84|10.96|10.92|10.9|10.98|10.98|11.08|10.94|11.08|10.9|11.02|11.04|10.94|10.86|11|11.18|11.32|11.36|11.36|11.32|11.46|11.38|11.58|11.56|11.6|11.58|11.66|11.38|11.4|11.46|11.24|11.5|11.64|11.72|11.98|11.9|12.32|12.48|12.7|12.82|12.76|12.8|12.64|12.6|12.4|12.5|||12.44|12.62|12.38|12.06|11.84|11.78|11.7||11.84|11.84|11.7|11.56|11.64|11.74||11.42|11.22|11.76|11.94|12.12|12.34|12.68|12.56
09637|1056073|/equities/wiwynn|MSCI_EEM||776|788|787|755|755|760|750|750|760|760|725|732|715|725|711|707|666|699|739|734|736|735|709|705|725|730|741|725|696|720|715|702|674|670|672|669|651|617|645|650|663|697|720|751|765|752|734|746|761|730|755|806|825|841|866|900|900|887|889|886||871|884|923|857|808|791|878|883|930|935|938|956|969|969|940|923|922|946|963|995|1030|1010|1035||1020|1005|975|998||980|1015|1030|996|974|962|996|983|973|960|972|988|992|||990|1020|1005|944|920|948|942|958|921|937|1005|1010|956|945|1030|964|954|951|897|909|924|933|964|969||987|977|995|1000|1005|1045|1045|1045|1020|989|1005|997|987|985|978||||||||996|985|1020|1015|1010|1085|1085|1075|1060|1085|1100|1120|1110|1065|1040|1115|1135|1090||1115|1110|1110|1125|1110|1115|1110|1075|1025|1065|1055|1055|1070|1080|1065|1080|1050|1010|995|998|1020|1020|1050|1020|989|982|990|993|1030|1010|984|1010|977|971|960|950|944|941|910|939|905|867|886|928|889|868|850|864|812|810|806|810|808|784|781|808|801|823||827|815|795|833|828|855|870|906|938|950|969|955|914|||930|907|901|892|890|898
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||5.2|5.09|4.99|5.08|5.07|5.03|4.96|5.03|4.97|4.98|5.15|5.19|5.13|5.21|5.19|5.3|5.26|5.25|5.28|5.46|5.42|5.51|5.54|5.59|5.5|5.63|5.64|5.7|5.73|5.78|5.66|5.73|5.71|5.7|5.79|5.89|5.85|5.71|5.76|5.77||5.96|5.98|6.17|5.96|5.96|5.94|5.68|5.65|5.95|5.92|6|6.07|6.06|6.04|6.2|6.14|6.23|6.23|6.17||6.27|6.14|6.17|6.02|5.98|5.94|5.93|5.7|5.64|5.7|5.72|5.83|5.77|5.59|5.64|5.34|5.43|5.45||5.57|5.79|5.88|5.83||5.77|5.47|5.3|5.32|5.36|5.67|5.62|5.75|5.66|||5.83|5.69|5.67|5.65|5.86|5.74|5.94||6.07|5.94|5.89|6.09|6|5.9|5.92|6.12|6|6.03|5.9|5.99|5.93|5.64|5.21|5.6|5.93|6.02|5.69|5.9|6.15|6.42|6.6|6.72|6.82|6.71|6.75|6.84|6.99|7.12|7.18|7.21|7.2|7.2|7.13|7.1|7.32|7.35|7.27|7.17|6.97|6.93||||6.85|6.7|6.79|7|7.09|7.12|7.37|7.14|6.98|7.15|7.13|7.13|7.22|7.16|7.01|6.95|6.86|6.8|6.75|6.68|6.62|6.48|6.42|6.49|6.56||6.53|6.58|6.48|6.49|6.46|6.74|6.83|6.84|6.83|7.12|7.21|7.3|7.17|7.29|7.01|7.34|7.24|7.19|7.24|7.28|7.35|7.57|7.6|7.67|7.67|7.32|7.36|7.4|7.13|7.18|7.37|7.22|7.09|7.26|7.28|7.19|7.28|7.19|7.32|7.17|7.27|7.27|7.32|7.46|7.44|7.51|7.43|7.43|7.44|7.45|7.46|||7.09|7.19|7.07|6.85|6.76|6.85|6.79||6.95|6.85|6.87|6.89|6.97|7.09||7.21|7.1|7.36|7.87|7.97|8.14|8.22|8.5
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||4610|4840|4850|4810|4750|4730|4790||4770|4760|4770|4750|4780|4720|4790|4720|4600|4590|4600|4550|4510|4510|4720|4930|4930|5000|5000|4970|4970|4980|4830|4900|4900|4880|4800|4890|5000|4780|4760|4700|4830|4770|4940|5050|4980|4990|4960|4890|5050|5025|4650|4800|4800|4740|4690|4750|4820|4890|4730|4770|4720|4790||4730|4650|4760||4770|4810|4880|5050|4880|5025|4800||4800|4690|4880|4380|4010|||||||3890|3810|3890|3690|3430|3400|3470|3350|3390||3400|3440|3520|3460|3540|3570|3600|3680|3570|3620|3660|3720|3480|3460|3400|3380|3410|3490|3460|3360|3420|3450|3280|3380|3370|3430|3400|3360|3430|3520||3660|3680||3680|3690|3820|3810|3850|3850|3830|3870|3870|3850|3900|3980|3960|4000|4000|4020|4010|4050||4030|4050|4060|4130|4060|4080|4150|4100|4100|4110|4150|4220|4270|4330|4180|4250|4220|4230|4210|4250|4230||4110|4120|4180|4210|4200|4080|4060|4080|4140|4150|4210|4270|4290|4380|4430|4370|4270|4270|4200|4220|4290|4310|4480|4630|4710|4820|4840|4880|4840|4660|4480|4500|4570|4510|4600|4660|4370|4430|4460|4430|4450|4450|4470|4420|4420|4440|4540|4640|4580|4850|5000||5125|5100|5225|5325|5250|4930|4830|4760|4830|4270|4150|3980|3860|3950|3920|3820|3860|3970|4050|4040|3840|3880|3950|4010|4040|4050|4040|4080
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||35.35|35.15|35.25|34.9|35.2|35.35|35.5|35.6|35.5|34.95|35.2|34.75|34.5|34.55|34.8|35|34.5|35.75|35.8|36.1|35.45|35.3|35.35|35.2|35.15|35.6|36.15|35.8|36.65|36.6|36.3|36.05|35.25|34.9|35.6|36.1|35.15|34.7|35.45|34.8|34.25|35.4|35.65|35.7|35.7|35.45|35.1|34.45|34.95|33.75|34.4|34.85|35.05|34.95|34.7|35.5|35.75|35.8|35.65|35.7||35.5|35.25|35.55|35.3|34.75|34.4|34.5|33.85|33.95|34.4|33.95|34.75|34.3|33.6|33.3|33|33|33.25|33.45|33.7|34.3|33.7|33.7||33.45|33.5|33.4|33.95|33.8|34.4|34.55|34.15|34.05|34.05|34.25|34.75|34.8|34.35|34.4|35|34.95|35.65|||35.9|35.45|35.3|34.6|34.85|34.85|35.05|35.5|35.55|35.6|35|35|34.85|34.7|35.05|34.5|34.8|34.15|34|34.2|35.05|35.35|35.4|35.65||35.6|35.05|35.7|35.8|36.4|35.95|36.3|35.6|35.15|35.25|35.75|36.35|36.35|36.35|36.1||||||||34.55|34.55|35.1|35.45|35.45|35.35|35.95|35.4|35.4|36|36|35.9|35.3|35.35|35.65|35.75|35.9|35.85||36.1|36.55|36.65|37.2|36.05|35.8|35.9|35.6|35.5|36.15|35.55|35.7|35.85|36.1|35.85|36.55|35.2|34.5|34.85|34.05|34.1|33.65|33.5|34|34.4|34.9|35.1|34.5|34.8|34.3|34.5|34.45|34.75|35.05|34.45|34.3|34.8|35.2|34.8|34.15|34.35|34.5|34.5|34.45|34.1|34.75|34.55|35.2|35.15|34.85|35.2|34.85|34.9|34.9|34.85|34.1|33.85|33.95||34.4|34.9|34.1|34.2|34.65|35|35.5|35.25|35.9|36.2|35.6|35.6|35.4|||36.15|36.4|37|37.35|36.5|36.25
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||27|27|26.5|26.5|26.75|26.5|27|27.25|27|27.25||27|27|27|27|27|26.75|26.75|26.75|26.5|||25.25|25.25|25.25|25.75|25.25|25.5|25.5|26|25.75|25.75||25.25|25.75|25.75|25.75|25.5|25.5|25.5|25.5|25.5|26.25|26.5|26.25|26|25.75|26|26.25|25.75|25.75|25.75|26.25|26.25|26|27|27|27.5|27.75|27.75||27.75|27.5|27.75|27.25|27|27|27|26.75|26.75|26.5|26.5|26.5|26||26.5|26|26.5|25.25|25.25|25|25||24.9||25|24.4|24.3|24.4|24.8|24.9|25|25|25|24.9||||25|25.25|25.25|25.5||25.5|25|25|25|25.25|25|25.25|25|25.25|25|25.5|25.25|25.25|25.5|25.25|25.25|25.75|25.5|25|24.9|24.7|24.7|25.5|25.5|25.75|26.25|25.75|26.25|26.25|26.75|26.75|27|27.25|27||25.5|25.25|25|25.5|25.75|25.25|24.5|24.4|24.5|24.6|24.6|24.6|24.3|24.2|25|25|25.25|25.25|25|25.5|25.5|25.75|25.75|26.25|26|26.25|26.25|26.25|26.25|27.25|27.25|||27|27.25|27.25|27|26|25.5|25.5|25.25|25.5|25.5|25.75|25.25|25.5|25.5||25.5|25.75|25.25||25|25.25|25|25|25.25|25.5|26|26.25|26.25|26.5|26.75|26.5|26.5|26.75|26.75|26.75|27|26.25|26|26.25|26.25|26|26.5|27|27|27.5|27.75|28|28|27.75||27.75|28|27.75|28.25|28.5|28.25||28.5|28.5|28.75|28.75|28|27.75|27.5|27.5|27.5|28|27.75|28||28.5|28.5|28.25|28.5|29|28.75|29|29|29|29
09642|943515|/equities/fosun-pharma|MSCI_EEM||25.4|25.05|24.65|25.5|26.55|26.65|26.9|27.35|27.35|27.55|27.85|27.45|26.9|27.5|27.9|27.95|27.25|26.75|26.9|28|28.4|29.45|30.2|30.5|31.35|30.85|31.1|30.6|30.6|31.35|29.95|31.8|30|30.4|32.2|32.7|31.45|31.85|31.85|31.8||29.05|28.65|29.6|30.2|30.1|30.8|30.8|31|30.1|29.9|29.7|30.1|30.1|30.5|31.1|31.2|32.15|32.2|31.9||32.05|32.6|33.05|32.85|31.7|31.4|32.05|32.4|34.1|33.5|32.5|33.2|32.85|33.1|33.6|33.3|33.25|30||32.55|32.15|31.85|32.55||33.9|33.6|32.5|34.55|32.25|31.25|31.5|33.15|32.6|||34.5|32.95|34.75|34.9|36.5|38.05|40.5||43.75|39|38.3|39.55|39.3|36.3|35.85|38.1|35.75|38|41|33.7|33.3|29.9|26.65|29.3|28.85|27.9|26.9|27.3|29.45|31.6|31.15|30.8|31.45|31.3|31.5|30.25|31.4|30.8|31.4|32.3|31.2|31.2|31.25|30.8|31.05|32.05|32|31.55|31.75|32.35||||31.2|30.95|31.6|31.9|33.05|34.6|36.5|35.5|34.65|34.85|35.6|35.6|33.85|34.2|33.95|33.3|32.1|31.15|31.15|32.35|33.55|34.35|32.85|33|34.15||33.9|33.75|34.25|34.2|33.7|34.25|34.95|34.7|36.95|36.65|37.6|38.7|36.5|36.05|35|37.15|36.3|38.05|40.35|40|39.35|39.6|38.9|39.15|39.35|41.2|40.8|40.8|40.3|38.6|38.35|38.15|40.15|36.65|35.55|36.25|36.5|36.8|34.65|36.65|36.7|37.25|36.7|38.45|38.65|39.5|38.55|40.05|40|38.5|37.85|||36.5|37.45|36.75|37.4|35.8|36.6|32.4||40.05|40.45|40.95|42.55|43|43.45||44.4|43.65|46.25|44.5|45.25|48.15|47.4|48
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||51300|52300|51200|51100|51400|51000|51200|51300|51900|51900|51900|52600|52200|52900|52900|53000|53200|53100|52800|53600|53600|52800|52600|52400|51600|51800|52100|53300|54000|54700|53500|54900|55800|55000|55000|54000|53800|53800|54200|53600|52800|52000|53000|54500|54100|54400|53600|52000|52600|52700|51900|50900|51800|53700|54700|55800|55600|56100|56200|56600|56600|56200|57100|57100|57100|57200|57000|56400|56500|57300|58200|57800|58800|60500|59100|61000|59800|59600|59100|58100|57800||58200|57800|57000|57000|56700|56800|59000|59600|61600|62000|61300|60400|59800|59500|60500|61500|62500|62500|60500|58000|57900|57700|58500|57200|56900|56300|58300|58000|57000|57300|58100|57200|57100|58100|57200|58000|57800|59300|57100|57000|56200|56200|56400|56400|54900|54500|54600|54600|53900|54000|55000|55000|54700|55000|55500|55300|54800|54700|54900|55600|56200|55900|55400|56400|56300||||56400|55500|56600|56300|56300|57300|56800|55800|56200|55800|56300|56300|56100|56200|56500|56400|57900|58300|57200|57200||57900|58300|61300|61300|61700|62700|62600|61800|61000|60900|58700|56000|56200|56000|55800|55900|55100|55800|55700|56800|55400|54600|54500|57900|||||||||||||||||||||||||53400|53831|51416|51502|51675|51071|51761|52192|52192|51847|304500|52537|54435|54263|55212|327000|56419|55902|55039|54435|55039|53228|53486|301000|||51933|52106|52279|52365|52192|52969
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||11.86|11.58|11.22|11.48|12.04|12.04|12.3|12.58|12.44|12.42|12.68|12.82|12.4|12.24|12.34|12.14|11.78|11.38|11.42|11.84|12.5|12.9|12.8|12.66|12.64|12.6|12.6|12.5|12.44|12.38|12.14|12.28|11.9|12|12.5|12.48|12.24|12.82|12.66|12.5||12.24|12.16|12.5|12.56|12.48|12.24|12.16|11.92|11.64|11.48|11.36|11.5|11.02|11.08|11.4|11.3|11.36|11.08|10.7||10.68|11.46|11.6|11.12|10.9|10.72|10.86|10.88|11.14|11.14|10.88|11.2|11.04|10.96|11.06|10.66|10.7|10.5||10.62|10.78|11.12|11.18||11.36|11|10.44|10.3|10.62|11.12|11.02|11.18|11.18|||11.78|11.34|11.3|11.2|11.84|12.04|12.56||12.94|12.32|12.34|12.9|12.92|12.54|12.56|13.14|12.9|12.74|12.52|12.6|13.02|11.58|10.4|12.06|12.7|12.88|12.58|12.9|13.04|13.5|13.6|13.5|13.8|13.86|13.92|13.72|13.98|13.96|14.02|13.72|13.8|13.78|14.08|13.38|13.38|13.6|13.14|13.04|13.4|13.14||||12.98|12.8|12.84|12.94|13.4|13.94|14.48|14.06|14.2|14.12|14.3|14.26|14.12|14.48|14.24|13.46|12.9|12.88|13.42|13.5|13.64|13.02|12.62|12.88|13.06||13.2|13.12|13.28|12.78|12.54|12.7|12.96|11.96|12.22|12.28|12.92|13.28|11.9|12.4|12.14|12.6|12.68|12.62|12.84|12.94|13.26|13.26|12.84|12.66|13.02|13.06|12.86|13.16|13.2|12.96|13.1|13.22|13.44|13|12.88|12.72|12.9|12.84|12.64|13.16|13.26|13.26|13.42|14.42|14.2|14.36|14.5|15.04|14.56|14.74|14.46|||14.44|14.42|14.08|13.48|13.22|13.78|13.86||14.2|13.94|13.88|13.84|14.02|14.28||14.68|14.46|15.04|14.46|14.54|15|14.86|15.58
09645|50026|/equities/haitong-sec|MSCI_EEM||5.3|5.29|5.19|5.24|5.25|5.3|5.27|5.39|5.33|5.34|5.43|5.4|5.25|5.27|5.31|5.27|5.18|5.12|5.12|5.3|5.25|5.3|5.22|5.24|5.19|5.26|5.23|5.22|5.26|5.23|5.11|5.23|5.2|5.25|5.29|5.33|5.28|5.26|5.32|5.65||5.76|5.81|5.88|5.72|5.66|5.69|5.57|5.64|5.62|5.67|5.7|5.81|5.72|5.57|5.71|5.67|5.7|5.62|5.58||5.56|5.62|5.56|5.51|5.43|5.4|5.31|5.33|5.4|5.39|5.33|5.36|5.39|5.26|5.35|5.26|5.31|5.23||5.28|5.39|5.46|5.48||5.52|5.33|5.32|5.35|5.48|5.74|5.75|5.79|5.87|||5.99|5.9|5.94|5.95|6.11|5.94|6.07||6.01|5.92|5.98|6.24|6.15|6.14|6.13|6.21|6.26|6.22|6.16|6.35|6.2|5.9|5.62|6.05|6.25|6.28|6.24|6.37|6.51|6.67|6.77|6.7|6.75|6.72|6.75|6.84|7.06|7.04|7.06|7.07|7.03|7.08|7.03|7.09|7.26|7.23|7.18|7.17|7.05|7.04||||6.99|6.91|7.07|7.11|7.11|7.23|7.29|7.28|7.1|7.09|7.01|7.03|7.15|7.05|7.01|6.95|6.93|6.88|6.92|6.94|6.93|6.91|6.86|6.86|6.87||6.8|6.79|6.77|6.8|6.77|6.87|6.87|6.84|6.89|6.87|6.86|6.97|6.87|6.82|6.82|6.8|6.77|6.65|6.55|6.57|6.63|6.7|6.74|6.75|6.74|6.76|6.83|6.87|6.87|6.9|6.98|6.94|6.79|6.78|6.72|6.74|6.81|6.81|6.81|7.01|6.93|6.93|7.03|7.14|7.16|7.14|7.12|7.1|7.08|7.06|7.06|||7.03|7.16|7.2|7.15|7.05|7|7.06||7.13|7.12|7.01|7|7.09|7.07||7.02|6.96|7.27|7.2|7.2|7.22|7.34|7.36
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.55|30.5|30.6|30.85|30.95|30.8|30.8|30.7|30.85|30.7|30.65|30.5|30.55|30.65|30.45|30.6|30.8|30.85|30.55|30.6|30.75|31.15|30.95|30.15|30.15|29.6|29.1|28.95|29|28.95|28.85|28.85|28.9|29.05|28.8|29|29.35|29.2|28.95|28.9|28.8942|28.8942|28.7981|28.8461|28.75|28.4615|28.4615|28.4134|28.2692||28.125|28.125|28.0288|27.8846|27.7884|27.8365|27.8846|27.8365|27.8846|27.9327|27.8846|27.8846|27.7884|||28.2211|28.3654|28.125|27.9808|27.8846|27.6923
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||40|40.5|40.25|39.75|39.25|39.75|39.75|39.5|39.25|39||38.5|38.75|38.5|38.5|38|37.5|37.5|37.5|37.75|||36.5|36.5|36.5|35.75|35.5|35.25|35|35.25|35|35||35|35|35.25|35.25|34.25|34.25|35|35.5|35|35.25|35.25|34.75|34.5|34.25|34.5|34.5|34.5|34.25|34.5|35|35.25|35.25|36.25|36.5|36.75|37|37.75||37.75|38|38|37.5|37|36.75|36.75|37|37.25|37|36.75|37|36.25||35.5|36.75|38.75|39|38.5|39.25|39.25||39.25||39.5|40|40|40|40|40.25|40.5|41|41.25|40.25||||40.25|40.25|40.75|40||40|39.75|40|39.75|40.25|38.75|38.5|38.25|38|37.75|38.75|39|39|38.75|38.5|37.5|38.25|38|38|38|37|36.75|38|39|38.75|38.25|38.25|37.75|36.75|38.25|37.75|38|39|38.75||38.75|38|38|38.25|38|37|37.5|34.25|34.5|34.5|34|34|33.25|33|33.5|33.5|33.5|33|33.5|32.75|32.75|33|32.25|32.25|32.25|32|32|31.75|32|32.75|32.5|||32|32|32.25|32.5|33.75|34.75|34.25|34|34.25|35.5|35.25|34.75|35|34.75||34.25|34.5|34.25||33|33.25|33|32|33|34|36.25|36.75|35.75|36|35.75|36|36.5|36.5|36.25|36.5|36|36.25|36.25|35.75|34.75|34.5|34.5|34.25|34.5|34.75|34|34|34.25|34.75||35.5|35.25|35.25|35.5|35.5|36||35.25|34.75|34.75|34.75|34.5|34.25|34.25|33.5|33.5|34|34|34||34|34|33.5|32.75|33.25|33.75|33.5|33.75|33.5|33
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||3.07|3.07|2.94|2.86|2.81|2.81|2.8|2.84|2.81|2.83|2.92|2.84|2.75|2.78|2.77|2.77|2.7|2.69|2.74|2.82|2.85|2.87|2.84|2.85|2.84|2.79|2.83|2.87|2.91|2.91|2.72|2.81|2.81|2.85|2.92|2.99|2.91|2.92|3.04|2.99||2.97|3.04|3.14|3.06|2.94|2.98|3.01|3.12|3.04|3.13|3.23|3.29|3.23|3.37|3.46|3.65|3.69|3.64|3.65||3.54|3.57|3.58|3.49|3.45|3.44|3.44|3.44|3.58|3.49|3.26|3.27|3.26|3.13|3.04|2.96|3.1|3.05||3.18|3.49|3.52|3.63||3.75|3.75|3.65|3.41|3.63|4.21|4.26|4.42|4.73|||4.79|4.61|4.36|4.32|4.62|4.58|4.7||4.74|4.65|4.6|4.71|4.83|4.81|4.73|4.9|4.74|4.85|4.68|4.68|4.5|4.21|3.88|4.37|4.92|4.92|5.01|5.28|5.83|5.75|5.73|5.64|5.33|5.41|5.33|5.38|5.35|5.48|5.33|5.37|5.42|5.15|5.07|5.25|5.22|5.19|4.98|4.56|4.35|4.25||||4.11|4.1|4.39|4.41|4.28|4.47|4.68|4.6|4.58|4.5|4.46|4.57|4.86|4.8|4.79|4.54|4.39|4.16|4.13|4.29|4.41|4.31|4.25|4.27|4.4||4.52|4.62|4.24|4.17|4.11|4.24|4.18|3.99|4.05|4.26|4.29|4.24|4.35|4.26|4.03|3.87|3.74|3.86|3.83|3.8|3.88|4.04|4|3.99|3.99|4.07|4|4.01|4.03|4.1|4.18|4.23|4|4.15|4.15|4.11|4.44|4.43|4.43|4.58|4.65|4.72|5|5.39|5.44|5.43|5.59|5.61|5.8|5.81|5.42|||5.3|5.32|5.57|5.83|5.79|6.05|5.69||5.89|5.77|6.03|5.64|6.02|6.26||6.55|6.37|6.6|6.69|6.75|6.78|7.21|6.67
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||10.58|10.56|10.38|10.52|10.42|10.52|10.54|10.64|10.58|10.64|10.74|10.7|10.36|10.44|10.44|10.48|10.24|9.99|10.04|10.34|10.34|10.54|10.42|10.42|10.36|10.58|10.44|10.5|10.54|10.46|10.3|10.48|10.62|10.68|10.78|10.78|10.76|10.78|10.94|11.48||11.64|11.72|12.02|11.88|11.86|11.78|11.66|11.66|11.68|11.64|11.7|11.74|11.58|11.36|11.52|11.36|11.36|11.06|10.98||10.8|10.86|10.98|10.34|10.32|10.32|10.18|10.14|10.32|10.4|10.22|10.28|10.3|10.12|10.24|10.06|10.02|9.96||9.99|10.22|10.4|10.4||10.9|10.32|10.22|10.24|10.62|11.12|11|11.12|11.3|||11.58|11.46|11.5|11.58|12.04|11.78|12.02||12.08|12.08|12.06|12.12|11.78|11.74|11.64|11.88|12.06|12.06|11.98|12.2|12.16|11.54|10.92|11.54|11.76|11.96|11.78|11.96|12.18|12.52|12.82|12.66|12.8|12.78|12.9|12.96|13.42|13.3|13.54|13.44|13.48|13.46|13.56|13.4|13.98|13.94|13.9|13.72|13.78|13.8||||13.8|13.54|13.78|14.16|13.86|13.96|14.18|14.22|13.7|13.22|12.9|12.96|13.14|13|12.86|12.92|12.94|12.72|12.84|12.96|12.9|12.98|12.86|12.86|12.9||12.76|12.86|12.68|12.64|12.36|12.64|12.78|12.64|12.58|12.48|12.36|12.52|12.34|12.34|12.16|12.06|12.02|11.7|11.18|11.38|11.54|11.68|11.6|11.62|11.38|11.42|11.34|11.5|11.52|11.56|11.68|11.74|11.32|11.4|11.32|11.3|11.42|11.46|11.42|11.72|11.6|11.5|11.64|11.82|11.9|11.9|11.92|11.92|11.88|11.66|11.68|||11.76|12|12.16|11.8|11.82|11.82|11.86||12.02|12.22|12.38|12|12.04|12.26||12.02|11.98|12.3|12.24|12.3|12.56|12.8|12.78
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||1266|1250|1230|1235|1220.3|1196|1210|1218.8|1193.8||1200|1234|1228|1245|1239|1234.8|1230|1224.8|1217|1230|1231|1223|1237|1230|1240|1265|1260|1210|1215|1210|1248|1253.1|1240|1225|1243|1235|1221.1|1190.4|1190|1189|1196|1168|1199|1200||1200|1161|1217||1235|1245|1255|1295|1305|1325|1350|1310.3|1315|1305|1296.6|1295|1295.1|1300.1|1320.4|1305|1298|1294|1285|1277|1278|1274.3|1275|1277|1314|1290|1288|1275|1300|1362|1319|1344|1356|1370|1365|1350.3|1365|1354|1506.1|1460.1|1455.1|1469|1470|1500|1490|1477.9||1502|1495|1501|1534.9|1520|1506|1528.9|1533.9|1540|1540.2|1550|1560|1569.9|1579|1548|1540|1520|1532|1530|1560|1561|1540|1483|1442.9|1468|1412.5|1409.9|1418.8|1425|1458|1419|1415|1411.2|1470|1453|1449|1402|1439|1462|1456|1455|1485|1443.9|1455|1450|1450|1470|1499|1460.5|1455|1483.6|1492|1486.9|1474.9|1506|1490|1485|1449|1429|1475|1369|1370.1|1395|1400|1396|1390|1400|1370|1360|1345|1360|1385|1389|1380||1425|1378.6|1360|1340|1359.9|1324.9|1270|1279|1270|1340|1338.9|1303.9|1257.9|1308|1330|1340||1287.2|1291|1330|1293.2|1259.1|1320|1270|1300|1322|1349|1340|1350|1170|1180|1212.3|1175|1244|1262|1242|1255|1236.1|1230.1|1240.1|1250.9|1208.1|1208.1||1190|1190|1192|1239.9|1202.9|1187|1182|1160|1160.5|1189|1200|1202|1210|1256.0001|1490|1267.9135|1229.876|1273.019|1264.5096|1295.1437|1291.74|1334.2874|1321.5232|1293.4418|1281.5286|1208.347|1208.5172|1208.347|1187.0732|1178.1383|1426.8|1214.1334|1191.328|1199.8375|1233.0245|1225.366
09651|100021|/equities/byd-electronic|MSCI_EEM||20.7|20.6|19.84|20.35|20.6|21.4|21.6|21.85|21.45|21.65|21.75|21.8|21.15|21.9|22.4|22.2|21.9|20|20.3|20.7|20.15|21.45|20.3|20.35|20.1|20.6|21.1|21.2|20.9|22.95|22.35|22.4|21.1|21.15|21.95|22.95|23|23.25|23.7|24.4||24.75|25.45|26|23.2|20.2|19.76|19.06|20.55|19.96|19.42|19.86|19.4|18.92|19.64|20.6|18.38|19.16|18.24|18.92||17.26|17.1|17.42|16.3|16.02|15.74|15.36|15.08|15.82|16.06|15.32|15.62|15.84|14.52|14.8|13.86|14.3|13.74||13.98|14.96|15.64|15.66||16.06|15.02|15.22|13.6|13.64|14.44|14.4|14.86|14.66|||15.06|14.92|15.04|15|15.92|15.88|16.3||17.42|16.4|15.8|16.42|17.1|17.14|16.92|18.28|19.02|19.36|18.62|18.82|19.36|18.26|16.16|16.72|18.26|18.84|18.5|18.6|19.18|19.5|20.85|21.55|22.6|21.9|22.3|21.9|23.35|22.9|23.9|24.1|24.95|24.25|24|23.45|23.3|23.85|23.65|22.6|23.05|24||||23.35|22.8|23.4|23.85|24|25.1|25.8|25.6|25.25|26.25|25.95|26.95|26.95|27.85|26.75|27.15|26.15|25.3|27.7|28.35|28.1|28.55|27.8|28.3|27.25||27.6|28.2|28.2|27.5|26.6|28.35|29.45|28.8|29.7|30.6|31.3|31.85|30.6|28.95|27.75|28.7|29.05|29.7|28.95|31.85|32.55|34.1|31.9|32.55|30.2|29.7|28.95|29.9|30|29.7|30.25|27.6|26|26.05|25.15|24.8|24.3|23.8|24.25|24.45|23.15|25.8|26.05|27.2|27.8|27.4|25.65|26.9|27.35|24.85|25.55|||25.8|26.75|26.2|27.75|26.45|26.9|27||27.45|28.25|28.4|27.9|29.45|29.55||30.55|30.5|31.75|30.65|31.3|33.25|33.5|34.9
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||295.5|291.5|286.5|284|296.5|295|294|300|302.5|303|297|288|281|283|288.5|286|272|272|283.5|291.5|286.5|288|293|293|292|289.5|285.5|281|282.5|280.5|274.5|277.5|275.5|277|278.5|277|282|275.5|278|279|275|293|312|316.5|324|324|315|315|310.5|300|302.5|306.5|319.5|327|327.5|341|331|325|330.5|314||321|321.5|316|324|311.5|310|312.5|306.5|307.5|308|309.5|332|326.5|316|312.5|303.5|303.5|307.5|306|313.5|322.5|321.5|318||313.5||||312.5|321|318.5|313|303.5|305.5|305|314|317|314|314.5|324.5|324.5|334.5|||331.5|336.5|341.5|328|329|321.5|324|332.5|335|334.5|321|329.5|306|304.5|310.5|323|327.5|318.5|317|327|346|355|353|364||361|351.5|360|365|378|375|379|378.5|360.5|372|378.5|387.5|380|382|393||||||||387.5|375.5|391|387.5|397|394.5|400.5|395|397|410|400|399|402.5|401.5|408|413|411|408.5||412.5|411.5|402|407.5|418.5|409|400.5|403|394|407|405|405|407|405|403|399|396.5|393.5|390|384.5|385.5|379|380|392.5|391|401.5|388|385.5|391.5|380|383|382|381|391|379|378|380|384|384.5|383|380.5|379.5|376.5|390.5|382|383|392|385.5|376|375|369.5|368.5|380|393|381|372|369.5|376.5||375|382|363.5|372|383.5|387|396|388|395.5|406|399.5|402|404.5|||417|422.5|428.5|420|417|417
09653|50105|/equities/harmony|MSCI_EEM||5418|5396|5425|5516|5402|5392|5506|5527|5607|5655|5613|5670|5766||5813|5583|5292|5273|5494|5263|5291|5324|5162|5109|5027|5382|5130|5139|5148|5192|5040|5097|5385|5318|5578|5660|5479|5363|5102|5395|5119|5197|5216|5293|5268|5078|5131|5251|5326|5296|5196||5147|4972|5051|5195|4868|5023|5180|5256|5462|5570|5194|5415|5720|5622|5685|5542|5758|5699|5536|5601|5456|5577|5730|5574|5381|5714|5655|5902|6177|6314|6416|6536||6580|6471||6380|6290|6578|6714|6815|6878|||6898|6955|6994|6921|7011|6879|6872|6980|7167|7407|7388|7386|6979|7253|7462|7725|7467|7111||7429|7607|7222|7383|7541|7776|8013|7438|8265|7945|7753|7365|7433|7037|6719|5862|6456|5894|5921|5832|6240|5803|5582|5473|5855|5505|5712|5749|5703|5616|5570|5425|5573|5615|5517|5384|5590|6060|6224|6119|6419|6512|5969|5683|5777|5813|5995|6000|5790|5529|5559|5835|6376|6399|6360|6660|6528|6321|6409||6238|6243|6287|6281|6019|6197||5883|5909|5929|5986|6200|6313|6607|6710|6756|6679|6967|6840|6394|6454|6046|6249|6359|6380|6624|6674|6735|6528|6277|6292|6340|5855|5440|5499|5350|5428|5406|5461||5549|5766|5832|5796|5837|5957|5634|5747|5575|5623|5677|5644|5602|5458|5318|5142|5091|4866|4722|4779|4663|4691|4595|4715|4817||4643|4817|4860|4724|4622|4532|4844|4814|4630|4421
09654|13890|/equities/nine-dragons-paper|MSCI_EEM||6.22|6.39|6.43|6.64|6.76|6.88|7.01|6.98|6.9|6.78|6.95|6.85|6.83|6.98|6.92|6.59|6.31|6.2|6.23|6.4|6.48|6.35|6.19|6.31|6.27|6.23|6.29|6.3|6.27|6.26|6.07|6.21|6.34|6.49|6.58|6.67|6.85|6.73|6.73|6.79||6.64|6.8|6.99|6.76|6.5|6.41|6.52|6.61|6.5|6.4|6.42|6.57|6.48|6.55|6.92|7.05|7.3|6.87|7||6.95|7.12|7.05|6.82|6.75|6.89|6.86|6.76|6.87|6.87|6.67|6.93|6.76|6.67|6.62|6.53|6.62|6.62||6.67|6.83|6.84|6.96||6.97|6.87|6.65|6.56|6.55|6.89|6.82|6.98|7.02|||7.29|7.05|7|7.16|7.07|6.94|7.14||7.15|6.96|6.84|7.01|6.85|6.97|6.95|7.11|7.24|7.24|7.15|7.45|7.02|6.68|6.12|6.64|6.92|6.98|6.93|6.86|7.17|7.46|7.56|7.57|7.75|7.47|7.51|7.64|8|8.15|8.13|8.18|8.18|8.16|8.12|8.14|8.3|8.39|8.3|8.18|8.12|8.02||||7.76|7.89|8.1|8.2|8.13|8.28|8.44|8.52|8.23|8.29|8.25|8.4|8.61|8.82|8.95|8.62|8.44|8.26|8.2|8.5|8.41|8.37|8.13|8.32|8.37||8.28|8.24|8.14|8.16|8.07|8.45|8.55|8.54|8.51|8.86|9.35|9.47|9.4|9.38|9.09|9.25|9.26|8.87|8.76|8.89|9.15|9.36|9.38|9.37|9.4|9.61|9.65|9.77|9.81|9.73|9.83|9.82|9.42|9.53|9.52|9.36|9.52|9.58|9.52|9.64|9.78|9.7|9.89|10.2|10.18|10.3|10.26|10.24|10.32|10.12|10.06|||9.55|9.6|9.65|9.51|9.3|9.36|9.55||9.59|9.76|10.42|10.86|11.22|11.9||10.82|10.7|11.1|11.06|10.96|11.4|11.74|11.68
09655|19598|/equities/tupras|MSCI_EEM||343.7|348.6|341|340.9|323.2|326.9|329|305.5|299.9|287.5|293.6|292|284.3|284.7|273.5|269|270.4|273|270.8|273|268.4|257.3|257.4|257.8|253|248.1|249.1|254.5|244.6|243.5||227.8|233.2|||243.1|244.6|244.8|255.2|264.5|268.5|264.5|262.3|267.2|272.9|266.9|266.6|266.5|267.3|260.4|268.4|263.8|267.4|270.4|271.6|269|278.7|271.2|286.4|281.5|274.3|271|271.4|271.1|259|250.4|255.1|249.4|244.4|248.6|248||251|257|256.7|256.2|252.3|251.8|245.5|245.3|255.2|245.3||||234.2|238|245.5|245|259.4|254|257.5|254.5|255.8|251.5|259.7|259.2|256.2|253.3|246.7|244.2|238.4|240.7|241|241.9|227.4|214.4|206.4|206.4|205.3|206.3|205.3|205.7|206.6|203.9|196|198.3|192|194|202.8|204.9|205.9|196|195.6|193.1|195.5|196.6|192.3|193.1|192.9|179.9|166.9|183.9|184.1|189.4|192.3|191|195.6|194.7|193.8|197.7|190|186.5|183.7|171.5|165.5|167.4|169.5|169.2|171.2|168.7|172.2|167|168|166.4|179.2|180.4|186.8|178.8|189.1|186.6|189.1|189.2|187.3|187.1|186.9|186.9|178.9|169.5|166.3|154.4|152.6|156.2|149.6|152.8|154.6|142.9|149.7|166.3|184.7|186.6|206.3|193.6|191.2|188.6|173|164.8|163.7|163.3|157|155|156|157.2|151.7|155.4|149|157|159.9|168.9|158.1|155.1|157.8|158.2|153.9|153.9|155.6|156.5|157.9|153|147.6|145.3|142.7|142.7|140.3|137.8||139.8|141.3|139.8|141.8|139.2|136.3|131.9|130.2|129.5|129|125|122.8|127|125.8|123|123.1|119|120.9|116|113.5|114.6|112.7|112.9|112|110.8|111.2|110.8|109.7|107.5|108.7|108.1|109.2|106.7|103.6|102.8
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||59|57.35|56.5|56|57.5|60.4|61|61.2|60.2|59.7|59.45|59.7|57.35|58.15|57.3|58.2|59|58.9|58|59|57.05|57.5|55|53.2|52|52.4|52.4|51.5|51|51.9|51|50.85|49|50|50.5|51.2|50.15|49.4|49|47.25|48.5|47.55|49.35|51.1|51.45|51.5|49|48.95|49.2|49.2|48.65|50|48.2|51.1|49.5|49.7|51.5|52|53|51.7|51.2|52.4|51.5|53|52.5|51|49.6|47.8|46.9|48.2|48|47.9|48.1|48|47.3|47|50|50.05|51.25||50.5|51.65|51.65||50.7|50.6|54.45|54.5|56.1|56.9|56.85|56|56.3|55|56.75|||57.65|55.5|55.8|56.5|56.5|57.9|60|60|59.55|59.5|58.6|59|59.1|58.95|58|57.3|57|57.5|56.75|58.55|59|59.9|60|61|59.45|57.75|58.7|61.8|61.5|62.4|61|62|59.9||59.95|61.8|63|61.2|61.2|62.8|63|60.9|58.05|57.5|59.5|60.45|61|61|62|60|62.5||63|62.5|63|62.5|64.05|63.5|62.95|60.35|62.3|60.85|60.1|60|60|59.5|58.5|58.5|56.7|56.7|55.4||55.75|54.45||58.3|59.05|58.05|56.5|58.05|57.2|56.25|56.3|55.6|56.3|57.5|58.4|58.4|57.9|55.4||53.5|53.2|51.45|50.3|48.5||49.1|52|51.5|52|51.4|50.9|50.8|51.25|51|51|51|51.1|51.3|52|51.1|51.45|51.45|51|50.35|49.7||48.4|48.2|48.65|49.3|50.6|51.3|52.2|49.5|49.85|48.5|48.45|47.35|47|46.95|47.75|46.7|46.75|49|50.15|49|49|48.6|49.9|47.5|53.1|52|53.15|53.95|54.2|50.55|50|47.1|44.75|45.1|45.85|46
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||21.58|21.9|20.82|20.7|19.9|18.71|18.03|17.45|17.06|17.25|17.8|18.13|18.03|17.79|18.11|17.44|17.3|17.2|17.03|17.25|16.92|16.74|16.98|17.16|17.78|17.89|17.94|18.29|17.92|17.25||16.89|17.2|||17.41|17.6|17.58|16.96|16.94|16.58|16.2|16.68|17.38|17.5|17.8|17.7|18.05|18.05|17.71|17.87|17.43|17.81|17.8|17.8|17.93|18.17|18.25|19.26|19.64|19.4|19.39|19.39|19.34|19.51|19|19.69|19.12|18.79|19.2|18.62||19.14|19.3|19.56|19.79|19.85|20.32|20.82|20.64|20.3|21.3||||21.64|23.1|23.02|23.24|23.02|22.76|23.5|23.54|23.32|23.14|23.12|23.02|22.58|22.32|22.7|22.12|22.12|22.26|22.5|22.78|22.2|22.54|22.44|22.02|21.7|22.06|21.94|21.82|21.9|21.96|22.04|21.9|21.36|21.1|21.58|21.64|20.78|20.76|20.34|20.56|20.3|21.38|21.16|20.16|20.52|19.87|20.02|20.56|20.74|19.34|19.21|18.17|18.77|18.78|18.49|18.9|18.61|18.1|18.06|18.44|18.02|18.08|18.1|18.46|18.69|18.8|19.34|18.54|18.9|17.67|18.3|18.35|18.86|18.63|19.6|19.39|19.76|20.08|19.51|19.54|19.5|19.7|20.16|19.64|19.09|18.46|18.79|19.6|18.6|18.9|19.33|18.62|18.03|19.08|21.2|21|23.3|22.12|21.52|20.64|20|20.28|20.6|20.58|20.36|20.3|19.74|19.5|18.9|18.48|18.37|19.06|18.45|17.82|17.83|18.02|17.91|17.64|17.32|17.59|17.26|17.14|16.92|16.66|16.87|16.81|16.83|15.84|15.59|15.6||15.29|15.45|15.35|15.42|15.53|15.48|15.15|15.06|14.95|14.93|14.79|14.83|14.73|14.76|14.69|14.81|14.49|14.51|14.64|14.72|14.95|14.89|14.82|14.95|15.02|15.04|15.13|15|15.07|15.26|15.16|15.16|15.45|15.68|15.56
09658|943491|/equities/chinahongqiao|MSCI_EEM||8.43|8.54|8.09|8.09|8.03|7.7|7.85|8.05|7.93|8.05|8.3|7.91|7.64|7.86|7.77|7.84|7.76|7.73|7.62|7.9|8.16|8.21|8.03|8.14|7.87|7.9|8.11|8|8.15|8.17|7.74|8.05|8.2|8.36|8.49|8.67|8.69|8.5|8.8|8.6||8.87|8.75|8.96|8.71|8.48|8.85|9.04|9.16|8.94|9|9.27|9.28|9.28|9.3|9.65|9.77|9.95|9.99|9.85||9.72|9.76|9.74|9.54|9.46|9.39|9.54|9.6|9.87|9.75|9.3|9.28|9.3|8.88|8.96|8.62|8.74|8.72||8.98|9.48|9.64|9.8||9.99|9.85|9.77|9.42|10.1|10.82|10.7|10.58|10.92|||10.6|10.38|9.87|10.16|10.54|10.36|10.5||10.58|10.54|10.46|10.3|10.62|10.62|10.7|10.92|10.26|10.56|10|10.08|9.59|8.7|8.03|9.19|10.04|10|10.06|10.36|11.5|11.32|11.58|11.1|10.58|10.86|10.72|10.72|10.86|10.92|10.76|10.74|10.64|10.54|10.46|10.54|10.5|10.54|9.97|9.41|8.98|8.97||||8.7|8.63|8.92|9.2|8.69|9.07|9.24|8.99|8.99|8.9|8.83|8.93|9.32|9.11|9.05|8.74|8.45|8.32|8.28|8.42|8.47|8.23|8.05|8.14|8.33||8.37|8.48|7.95|7.72|7.68|8.1|7.89|7.49|7.58|7.77|7.74|7.86|7.74|7.58|7.31|7.47|7.3|7.61|7.56|7.48|7.5|7.75|7.71|7.95|7.64|7.62|7.62|7.5|7.45|7.54|7.65|7.5|7.27|7.25|7.18|7.23|7.78|8.45|8.28|8.42|8.65|8.37|8.85|9.2|9.36|9.35|9.8|9.73|9.95|9.94|9.6|||9.43|9.38|9.72|9.98|9.91|10.18|9.85||10.02|10|10.32|10.14|10.74|11.62||11.56|11.58|12.14|12.76|13.2|13.36|13.88|13.38
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||46.9|46.5|46.1|45.7|45.4|45.8|45.95|46.2|46.3|46.35|45.9|46.05|44.8|46.85|46.45|46.65|46.35|45.5|45.6|46.9|47|46.9|46.8|46.65|46.15|45.9|45.9|45.95|45.95|45.8|45.05|45.75|45.7|44.45|44.55|45.5|45.5|45.25|45.05|45.3||45.05|44.55|45.5|45|44.3|43.7|42.6|43.6|42.65|41.4|40.5|41.8|41.5|40.7|41.8|41.95|42.65|42.7|43.9||42.95|43.3|43.8|43.25|42.75|41.75|41.75|40.75|41.8|41.9|40.9|41.55|41.8|40.35|40.65|40.7|41.05|40.3||39.95|41.4|41.6|41.05||42|40.45|41|41.2|41|42.35|42.6|42.2|41.65|||42.3|42.25|42.55|41.2|41.85|41.95|41.95||43.6|43.6|41.75|42.7|39.8|38.05|38.25|40.2|40.6|41.1|38.15|38.3|38.45|36.6|34.25|33.85|37.55|37.05|38.6|38.25|40.05|43.25|45.15|44.8|49.5|48.95|48.35|47.6|48.7|48.35|48.15|47.9|47.95|47|47.8|47.1|47.8|47.35|46.25|45.75|46.35|48.85||||47|46|46.25|46.05|46.95|46.9|46.3|44.2|43.35|43.5|43.3|44.45|44.85|44.5|43.95|45.1|46.45|46.75|46.6|47.5|52.65|51.45|51.2|50.6|50.2||50|49.85|49.3|49.2|48.35|49|48.25|47.85|48|47.35|47.25|47.35|46.3|45.1|44.5|46.65|46.6|45.5|44.7|46.4|46.2|46.5|46.9|46.25|45.8|48.9|48.4|48.25|48.35|45|44.25|40.8|40.35|40.4|40.85|40.6|39.6|39.65|40.25|39.8|39.45|39.3|39.65|39.6|38.55|38.55|37.85|37.9|37.65|37.35|38.5|||37.75|38.1|38.45|39.05|39.2|39.6|38.85||39.65|38.7|38.6|38.4|36.8|36.95||37.45|37.7|38.75|38.15|37.85|38.05|38.1|38.95
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||8.4|8.35|8.3|8.4|8.4|8.4|8.4|8.45|8.5|8.7||8.7|8.7|8.65|8.65|8.6|8.6|8.55|8.7|8.7|||8.6|8.6|8.6|8.65|8.65|8.6|8.65|8.7|8.6|8.6||8.6|8.65|8.65|8.55|8.45|8.45|8.5|8.55|8.55|8.65|8.7|8.55|8.45|8.4|8.35|8.45|8.45|8.5|8.2|8.35|8.45|8.4|8.5|8.55|8.6|8.6|8.7||8.8|8.8|8.9|8.8|8.75|8.65|8.6|8.7|8.75|9|9.1|9.25|9||8.7|8.75|8.85|8.9|8.65|8.85|8.95||8.95||9|8.95|8.9|9.05|9.1|9.1|9.1|9.05|9.1|9.1||||9.1|9.1|9.1|9.1||9.1|9.1|9.15|9.2|9.15|9.05|9.1|9.1|9.15|9.1|9.15|9.2|9.15|9.3|9.3|9.15|9.25|9.2|9.25|9.2|9.1|9.15|9.5|9.6|9.6|9.6|9.5|9.55|9.5|9.75|9.75|9.9|10.2|9.45||9.35|9.3|9.3|9.4|9.3|9.3|9.4|9.35|9.35|9.4|9.3|9.2|9.1|9.1|9.1|9.1|9.15|9.2|9.2|9.15|9.15|9.15|9.2|9.25|9.3|9.3|9.2|9.2|9.25|9.4|9.45|||9.35|9.4|9.35|9.35|9.35|9.4|9.35|9.3|9.3|9.55|9.55|9.5|9.5|9.4||9.35|9.35|9.35||9.1|9.15|9.2|9.2|9.05|9.4|9.65|9.6|9.6|9.6|9.55|9.8|9.7|9.7|9.75|9.7|9.6|9.7|9.7|9.55|9.5|9.45|9.5|9.5|9.5|9.55|9.4|9.45|9.45|9.5||9.55|9.45|9.55|9.7|9.75|9.7||9.75|9.55|9.65|9.55|9.45|9.55|9.45|9.5|9.4|9.45|9.5|9.55||9.65|9.6|9.4|9.35|9.5|9.5|9.45|9.45|9.45|9.2
09662|103354|/equities/walsin-tech|MSCI_EEM||95|94|91.7|92.6|93.9|94.8|93.4|94.8|93.4|94.7|93.5|91.5|89.5|93.9|94|96.2|94.7|96.4|96|99.4|101.5|101|101.5|99.5|102|102|102.5|98.8|99.9|99|96.3|95.9|92|90|91.5|94.5|91.4|87.6|88.6|85.8|82.7|89.7|93.1|95.2|97.9|95|93.6|93.1|97.7|94.5|100.5|103|105.5|107.5|107|113.5|117|118|118|120||118|116.5|116|116.5|116|111|111|108|111.5|111.5|111|113|112.5|106.5|106.5|104|107|109.5|108.5|113|118|117.5|123.5||122.5|122.5|||121.5|129|132|129|129.5|128|129|131.5|132|128|128.5|136|135.5|139.5|||141|142|143.5|141|140|141|144|145|145|144|144|144.5|136|138.5|141.5|141.5|142.5|139.5|138|142|148|150|151|151||146|146.5|151.5|153.5|157.5|157|158.5|158.5|155|154.5|159.5|158.5|158.5|156.5|153.5||||||||150.5|151|154|155.5|158.5|156.5|157.5|157|154.5|154.5|156|160.5|167.5|167|171.5|173|177|171||167|166.5|167.5|167|166|169|169|167|165|166.5|166|167.5|162.5|162|164|167|164|164|169|172.5|171|174.5|173.5|176|173|178.5|179.5|180|183.5|177.5|175|171|160.5|160|154.5|156.5|159|159|151.5|154|157.5|158|144|150|151|153.5|151.5|150.5|151.5|149|147.5|147.5|145|143|146|142|138.5|144||148|150|143.5|149|146|149.5|153|155|158|163.5|166.5|165.5|165|||170.5|168.5|167.5|172|172.5|175
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||16.8|16.8|16.7|16.82|15.96|15.92|15.5|16.12|16.26|16.44|16.26|15.88|15.56|16.28|16.14|16.36|16.04|15.38|15.24|15.4|15|15.76|15.64|16.06|16.22|16.38|15.82|15.8|15.44|15.42|15.26|15.6|15.52|15.46|15.8|16.18|16.14|15.86|16.9|17.08||16.88|17.12|17.36|16.78|15.8|15.48|15.9|15.96|15.34|15.3|15.24|15.28|14.88|15.28|15.42|15.48|15.52|14.7|15||14.36|14.42|15.06|14.66|14|13.02|12.48|12.88|13.32|13.36|13.4|14.32|14.1|14.18|13.92|13.48|13.64|12.96||13.38|14.04|14.2|14.54||14.12|13.9|13.44|13.08|13|13.92|13.98|14.42|13.7|||14.44|13.92|13.52|12.82|13.88|13.6|14.02||14.34|14.2|14|14.5|14|13.04|12.9|13.72|14.02|13.76|13.3|13.3|13.22|11.2|9.31|10.18|11.16|12.18|12.42|12.24|13.2|15.18|15.2|14.16|14.56|14.5|14.94|14.72|15.36|15.6|16.68|17.18|17|16.9|16.86|17.12|17.2|17.28|17.12|17.08|16.92|16.64||||15.94|15.78|16.12|15.86|15.96|16.12|16.34|15.44|15.04|14.36|14.12|14.24|14.44|14.6|14.02|14.16|13.94|13.94|14.06|14.14|14.16|14.44|13.8|14.04|14.44||14.54|14.46|15.1|14.84|14.62|14.92|15.62|15.76|15.84|16.44|17.52|17.66|17.36|17.72|16.94|17|16.8|16.52|16.16|16.7|16.64|17.52|17.66|17.5|17.34|17.88|17.76|17.8|17.76|17.9|17.08|17.26|17.48|17.58|17.28|16.58|16.64|16.62|16.52|16.84|17.42|17.1|16.74|17.14|17.48|18.02|18.56|17.92|18|18.4|18.86|||19.2|19.16|18.98|19.16|19.14|19.16|19.32||18.82|18.86|18.5|18.4|18.26|18.34||17.84|17.28|17.62|16.94|17.46|17.76|17.8|18.94
09664|19263|/equities/akbank|MSCI_EEM||11.98|11.98|11.07|11.48|10.76|10.6|11.04|11.31|10.58|10.22|10|10.07|9.8|9.48|9.28|9.37|9.11|8.89|8.79|8.85|8.63|8.51|8.83|8.71|8.95|8.64|8.58|8.56|8.5|8.27||7.91|7.96|||8.09|8.06|7.91|7.8|7.95|8.16|8.02|8.02|8.31|8.51|8.77|8.82|9.09|9.13|9.05|9.1|8.47|8.66|8.43|8.48|8.52|8.37|8.27|8.87|9.1|8.76|8.83|8.46|8.36|8.23|8.06|8.19|8.17|8.06|8.16|8.04||8.11|7.85|7.97|8.25|8.27|8.47|8.66|8.66|8.72|8.78||||8.92|8.97|9.15|9.03|9.36|9.14|9.53|9.47|9.38|9.54|9.4|9.24|8.99|9.11|9.15|8.5|8.04|7.69|7.68|7.72|7.31|7.26|7.31|7.34|7.22|7.27|7.42|7.58|7.6|7.51|7.4|7.4|7.24|7.17|7.16|7.09|7|7.1|6.9|6.93|7.02|7.14|7.07|7.04|7.03|7.17|6.99|7.76|7.89|7.92|7.95|7.84|7.94|8.08|7.98|8.12|8.04|8.13|7.92|7.84|7.81|7.77|8.12|8|8.04|7.73|7.76|7.7|7.7|7.58|7.92|7.84|7.88|7.41|7.75|7.51|7.56|7.63|7.61|7.58|7.62|7.32|7.34|7.27|7.33|7.2|7.34|7.35|7.36|7.83|7.62|7.62|7.59|7.25|7.33|7.4|8.22|7.87|7.91|7.51|7.27|7.42|7.41|7.21|7.19|6.88|6.81|6.73|6.52|6.6|6.61|6.84|6.98|6.9|7.19|7.23|7.25|7.11|7.03|6.97|6.34|6.3|6.4|6.3|6.37|6.33|6.32|6.2|6.07|5.95||5.86|5.78|5.58|5.54|5.45|5.32|5.3|5.23|5.08|5.14|5.25|5.25|5.31|5.32|5.26|5.28|5.22|5.27|5.28|5.3|5.33|5.24|5.17|5.19|5.14|5.3|5.48|5.38|5.35|5.55|5.54|5.56|5.65|5.65|5.64
09665|1116332|/equities/weimob-inc|MSCI_EEM||3.66|3.57|3.39|3.48|3.48|3.54|3.47|3.52|3.6|4.26|4.19|4.18|3.91|4.06|4.06|4.19|4.14|3.98|3.92|4.14|4.1|4.25|4.18|4.3|4.28|4.53|4.49|4.5|4.49|4.45|4.28|4.58|4.53|4.57|4.67|4.93|4.98|5.12|5.13|5.17||5.36|5.6|5.77|5.87|5.88|5.5|5.33|5.51|5.44|5.31|5.16|5.4|5.18|5.21|5.49|5.15|5.28|4.79|4.76||4.62|4.78|4.71|4.4|4.08|4.06|4.16|4.2|4.42|4.4|4.29|4.49|4.4|4.07|3.95|3.9|4.07|3.97||4.3|4.58|4.67|4.78||4.8|4.36|4.24|4.15|4.04|4.45|4.49|4.82|4.81|||4.99|5.02|4.93|4.68|5.1|5.02|5.32||5.37|5.11|5.16|5.35|5.45|4.45|4.81|5.25|5.28|4.55|4.31|4.47|4.54|3.8|2.87|3.33|3.91|4|3.95|4.01|4.26|4.66|4.75|5.03|5.19|5.12|5.18|4.96|5.39|5.26|5.71|6.33|6.5|6.44|6.4|6.29|6.56|6.64|6.19|6.08|6.25|6.2||||5.8|5.73|6.06|6.61|6.51|7.05|7.22|7.24|6.82|6.98|6.87|7.35|7.73|8.03|7.5|7.53|7.12|6.91|6.87|7.24|7.66|7.89|7.11|6.8|7.4||7.51|7.49|7.75|7.67|7.41|7.69|8.17|7.92|8.04|8.56|8.95|8.91|8.62|8.36|7.76|8.47|8.53|8.92|9.46|9.51|9.93|10.12|10.06|10|10.18|10.52|10.76|11.14|11.2|10.62|10.48|10.38|10.32|9.89|9.71|10.16|10.28|10.38|11.94|11.88|12.06|12.3|12.38|12.78|13.06|13.14|12.78|12.92|12.86|12.2|12.18|||12.08|12.3|11.58|11.8|10.92|11.14|11.28||11.28|11.1|11.58|11.38|11.5|11.72||11.38|11.74|12.16|11.3|11.38|11.9|12.16|12.76
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||17.3|17.4|17.4|17.3|17.4|17.9|18|17.8|17.2|17.2||17.4|17.2|17|16.6|16.6|16.5|16.4|16.4|16.3|||16.3|16.1|16.1|15.9|15.8|15.8|15.9|15.9|15.8|15.6||16|15.9|15.8|16|15.5|15.2|15.5|16.6|17.1|17.3|17.5|17.5|17.5|17.5|17.4|17.4|17.4|17.6|17.4|17.8|17.4|17|17.1|17.4|17.3|17.2|17.4||17.5|17.3|17.2|17.3|17|16.8|16.6|16.4|16.6|16.6|16.5|16.7|16.4||16.7|16.4|16.8|17|16.6|16.4|16.5||16.8||16.9|16.9|16.8|16.8|16.9|17|16.8|16.8|16.7|16.7||||16.7|17.1|17.2|17.1||18.3|18.4|19|18.9|19|19|19.3|18.8|18.9|19|18.8|18.8|18.8|19|19|18.6|18.9|18.5|18.6|18.5|19|19.3|19.7|19.9|20.1|20.2|20.4|20.3|20.1|20.9|20.7|20.9|21.1|21.1||21|21|21|21.2|21.4|21.4|21.2|21|21|20.5|20.7|20.9|21.1|20.6|20.4|20.4|20.2|19.6|19.4|19.5|19.7|20.3|20.2|20.3|20.7|20.7|20.7|20.5|20.5|20.1|19.8|||19.5|19.6|19.3|19.3|19.5|19.4|19.5|19.4|19.4|19.7|19.8|19.6|19.8|20.1||20.1|20.3|20.3||20.1|19.8|19.7|19.7|19.8|19.3|19.6|19.6|19.4|20.1|20|20|20.2|20.3|20.2|20.3|20.2|20.1|20.3|20.5|20.6|20.8|20.3|20.4|20.7|20.9|21.1|20.7|20.8|20.8||20.8|20.9|20.8|20.5|20.5|20.5||20.9|20.6|20.8|21.6|21.4|21.8|21.7|21.6|21.7|21.4|21.2|21.1||21.8|21.9|22.2|21.7|21.8|21.5|21.6|21.6|21.5|21.7
09667|943537|/equities/cgs|MSCI_EEM||4.15|4.14|4.09|4.11|4.13|4.15|4.15|4.14|4.06|4.05|4.12|4.1|3.86|3.92|3.93|3.91|3.84|3.82|3.79|3.87|3.88|3.94|3.91|3.93|3.93|3.94|3.93|3.93|3.95|3.95|3.89|3.93|3.97|3.99|4.03|4.04|4|4.37|4.43|4.43||4.53|4.54|4.59|4.46|4.45|4.47|4.38|4.43|4.45|4.48|4.48|4.64|4.5|4.39|4.49|4.49|4.52|4.43|4.37||4.3|4.34|4.33|4.21|4.2|4.21|4.13|4.14|4.17|4.14|4.13|4.14|4.1|4.06|4.08|4.05|4.11|4.08||4.08|4.16|4.22|4.3||4.3|4.16|4.1|4.11|4.21|4.53|4.51|4.52|4.59|||4.75|4.68|4.67|4.58|4.62|4.48|4.55||4.57|4.49|4.39|4.4|4.35|4.34|4.31|4.41|4.45|4.4|4.28|4.37|4.31|4.08|3.84|4.18|4.23|4.24|4.19|4.19|4.27|4.44|4.51|4.47|4.5|4.47|4.52|4.53|4.64|4.64|4.69|4.67|4.66|4.67|4.68|4.71|4.83|4.83|4.78|4.74|4.7|4.69||||4.61|4.55|4.66|4.65|4.61|4.68|4.71|4.7|4.6|4.55|4.48|4.52|4.54|4.53|4.51|4.47|4.48|4.43|4.47|4.49|4.54|4.48|4.46|4.45|4.4||4.41|4.39|4.35|4.37|4.35|4.4|4.46|4.49|4.58|4.51|4.52|4.57|4.5|4.52|4.49|4.46|4.48|4.3|4.3|4.24|4.28|4.37|4.36|4.39|4.38|4.41|4.47|4.51|4.51|4.46|4.51|4.49|4.36|4.35|4.32|4.27|4.31|4.35|4.36|4.49|4.34|4.35|4.4|4.48|4.49|4.49|4.5|4.49|4.43|4.39|4.4|||4.38|4.47|4.53|4.55|4.44|4.44|4.49||4.53|4.54|4.51|4.49|4.48|4.55||4.46|4.49|4.66|4.62|4.54|4.62|4.7|4.69
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||15.36|15.76|15.62|15.7|16.18|16.14|15.94|16.18|16.2|16.42|16.42|16.22|15.92|16.52|17.16|16.92|16.9|16.64|16.6|17.14|16.9|16.68|17.26|17.26|17.26|17.5|17.42|17.94|17.68|17.58|17.26|17.32|16.04|15.72|15.98|16.12|15.8|15.44|15.4|15.28||15.36|15.52|15.8|15.76|15.64|15.38|15|15.2|15.48|15.2|14.88|15.06|15.26|15.26|15.3|15.1|15.26|14.52|14.4||13.84|13.34|12.74|13.06|12.86|12.8|12.84|13.24|13.98|14.14|13.64|13.42|12.58|11.98|11.66|11.68|11.68|11.48||11.66|11.88|11.88|12||11.96|11.9|11.72|11.52|11.1|11.6|11.62|12.08|11.84|||12.24|12.02|11.88|11.56|12.44|12.28|12.7||12.92|12.68|12.12|12.34|11.52|10.54|10.1|10.56|10.08|9.94|9.83|9.87|10.02|8.75|7.99|8.14|8.87|9.03|9.17|9.2|9.78|10.2|10.2|10.96|11.68|11.54|11.42|11|11.7|11.22|11.38|11.66|12.12|11.4|11.22|11|11.32|11.4|11.24|11.12|11.28|11.28||||11.06|10.7|11.02|11.34|11.92|12.12|12.76|12.64|12.64|12.6|12.48|13.18|13.48|13.76|13.32|13.5|13.2|13.62|14|14.44|14.66|15.2|14.7|14.64|14.84||14.9|15.38|15.44|15.26|14.68|15.84|15.6|15.6|15.16|15.3|14.6|14.34|13.86|13.98|13.76|14.02|14.02|13.76|13.98|13.58|13.16|13.28|13.36|13.88|13.9|13.66|13.52|13.82|13.9|13.74|13.76|13.44|13.56|13.54|13.24|13.8|13.84|13.7|13.24|12.84|13.4|13.88|13.28|13.94|13.44|13.44|13.34|13.6|12.8|12.42|13.12|||12.22|12.32|12.54|12.74|12.64|12.86|12.76||12.72|12.28|12.28|11.86|11.98|11.82||12.9|13.14|12.78|12.18|12.68|12.98|13.16|13.56
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||77.05|72.3|70.8|71.95|74.9|74.5|75.95|77.25|75.85|78|78.2|78.85|74.8|78|78.75|82.5|81.1|78.35|79.2|80.25|81.35|84.5|85.75|87.2|85.65|89.05|89.05|90.55|88.55|91.45|93.25|97.1|91.5|91.5|95|97.45|97.05|104.1|101.7|98.45||90.7|93.8|93.65|92.6|90|82.75|83.55|86.4|84.7|82.35|79.7|79.1|79.25|77.9|83.4|81.25|85.65|77.85|73.3||70.5|73.85|75.7|72.9|72.2|69.75|69.45|71.2|78.7|79|73.4|73.95|73.5|72.1|74|72|73.7|69.55||70.75|74.15|72.8|74.3||77.4|74.3|75.65|76.45|78.3|83.65|83.75|86.2|88.7|||90.5|86.95|89.1|89.4|92.4|91.45|95.85||97.4|91.85|95.4|96.65|91.7|91.3|89.5|95.4|93.2|84.95|84.15|85.4|84.6|78.2|67.75|73.6|76.75|74.75|73.3|76.3|78.05|83|84.5|86.5|89.9|87.5|90.65|85.55|85.9|84.75|84.45|86.8|87.2|83.35|79.8|74.2|73.55|74.95|76.05|77.2|82.55|80.2||||81.15|79.2|80.65|85.7|95|95|95.85|97.15|95.5|94.3|91.75|95.5|95.8|96.8|90.75|85.55|84|84.7|84.7|91.15|91.9|99|94.75|94.4|94.95||95.4|100|99.5|104.4|104.9|112.6|118|110|120.2|120|122.4|129.2|120.7|118.9|114|121.7|122.3|122.1|124.3|126.7|129.4|129.6|130.2|131.9|132.1|133.7|136.8|145.1|142|130|131.8|135.6|137.2|135.8|128.4|133.5|139.1|135.5|137.2|138|151.7|148.9|147.7|150.6|152.4|150.5|147.6|153.2|159|156.3|152|||155.5|157|160.4|160.4|162|162.8|166||165.7|167.2|170.1|169.9|167.7|171.1||175|176|174|165.2|168.7|167.2|159|158.8
09670|19470|/equities/koc-holding|MSCI_EEM||47|47.4|46.5|48.22|46.4|46.44|46.8|44.72|43.08|40.56|41.3|41.5|41.14|40.18|40.36|39.46|38.9|38.52|38.12|37.76|36.8|35.72|36.2|36.12|36.18|36|35.34|35.26|34.82|34.3||33.86|34.88|||35.62|35.76|36.12|36|36.18|36.72|36.6|37.12|39.88|40.48|40.9|40.66|41.04|39.8|38.9|38.54|38.64|39.98|39.54|39.1|38.32|39.32|39.72|41.44|42.16|41.08|41.44|41.1|40.98|40.74|39.38|40.02|39.78|38.5|39|38.06||38.44|38.16|38.3|38.64|38.5|40|41.44|40.14|39.22|39.96||||40.2|40.14|40.08|39.6|40.2|39.5|41.14|41.34|42.06|41.32|40.74|40.36|40.96|42.22|42.6|41.24|39.34|39.8|39.84|39.98|39.28|39.66|40|38.62|36.94|37.54|37.72|37|37.1|36.58|36.46|35.78|34.3|33.58|33.96|31.3|31|31.08|29.98|30.42|30.96|32.4|31.98|31.7|31.64|31.56|29.84|33.14|34.12|34.22|33.9|34.22|34.66|34.12|33.48|33.8|33.72|33.66|33.32|32.56|31.28|31.5|32.8|32.58|32.46|31.9|31.7|31.3|31.3|29.8|31.52|32|32.86|31.54|33.2|33.1|33.1|33.1|32.82|32.64|32.78|32.08|31.42|30.56|30.26|28.38|28.7|29.46|28.7|29.44|29.44|27.54|27.08|30.02|33.34|33.96|37.72|35.9|34.5|33.88|33.18|33.44|33.4|32.46|31.24|31.44|30.08|29.3|28.54|29.02|28.32|29.58|29.08|28.04|27.88|27.64|28.04|28.06|27.72|28.34|26.38|25.92|26.06|26.24|25.94|25.56|24.92|24.34|23.54|23.72||23.58|23.56|23.34|23.04|22.32|21.24|21.36|21.5|21.44|21.5|21.68|21.76|21.94|22.22|22.16|22.28|21.86|22.56|22.4|22.76|22.62|22.3|22.02|21.9|21.64|22.18|22.84|22.66|23.1|23.5|22.72|22.62|22.42|22.42|22.34
09671|100147|/equities/cmoc|MSCI_EEM||3.74|3.73|3.56|3.67|3.72|3.63|3.62|3.67|3.83|3.91|3.94|3.87|3.8|3.77|3.78|3.75|3.7|3.64|3.71|3.87|3.85|3.85|3.79|3.88|3.79|3.89|4.14|3.83|3.82|3.76|3.66|3.77|3.91|3.97|4.05|4.16|3.97|4.04|4.29|4.34||4.38|4.35|4.58|4.48|4.32|4.42|4.6|4.24|4.2|4.46|4.16|4.2|4.21|4.18|4.34|4.22|4.14|4.01|4.04||3.83|3.83|3.85|3.77|3.75|3.74|3.74|3.63|3.77|3.72|3.59|3.67|3.69|3.49|3.49|3.49|3.57|3.57||3.79|3.93|3.88|3.91||3.99|3.88|3.83|3.68|3.93|4.17|4.21|4.35|4.47|||4.56|4.5|4.18|4.11|4.26|4.14|4.21||4.29|4.2|4.09|4.12|4.13|4.1|4.12|4.17|4.09|4.04|3.89|3.96|3.82|3.47|3.07|3.55|3.85|3.82|3.65|3.91|4.2|4.41|4.64|4.65|4.55|4.68|4.59|4.59|4.73|4.85|4.65|4.66|4.71|4.64|4.54|4.69|4.71|4.69|4.42|4.24|4.15|4.17||||3.96|3.95|4.07|4.21|4.1|4.2|4.3|4.22|4.23|4.19|4.13|4.28|4.26|4.17|3.96|3.93|3.74|3.82|3.91|4.05|4.12|4.11|4.09|4.1|4.17||4.17|4.22|4.1|4.14|4.05|4.23|4.2|4.16|4.27|4.47|4.48|4.6|4.6|4.56|4.62|4.82|4.72|4.84|4.81|4.65|4.68|4.85|4.7|4.62|4.71|4.72|4.5|4.51|4.45|4.51|4.51|4.56|4.4|4.61|4.58|4.44|4.54|4.64|4.56|4.67|4.83|4.8|5.2|5.4|5.38|5.29|5.36|5.45|5.4|5.35|5|||5.05|4.86|4.79|4.85|4.79|4.9|4.68||4.85|4.7|4.95|4.83|5.09|5.32||5.41|5.43|5.78|5.83|6.2|6.16|6.46|6
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||91000|90900|89300|89200|88900|89600|88600|91100|93800||93100|92400|91400|92400|92900|92600|93700|94100|93800|93400|94100|93400|94000|94200|94400|93200|92300|91400|90700|89700|88800|88400|87800|87700|87600|87000|86300|86000|85800|86000|87400|87000|86400|89700|87500|85000|83500|84000|85100|84500|84400|86800|86500|86200|88100|91200|91200|91000|91000||92700|92700||93100|93600|93100|93300|92900|93100|93200|92700|91000|91700|91800|91800|92000|90800|91600|91700|91300|92800||93800|93700|94700|94400|94000|93100|93000|91200|91700|91800|90900|89700|88900|88000|87800|87000|86200|86800|85600|85700|86200|86000|85600|85300|86200|86500|84400|83500|83200|83700|83700|83300|82300|82700|82600|82700|82000|83000|85500|85700||85000|85100|87100|88200|86000||87500|88700|88700|91200|91900|93700|94300|95500|95000|94300|93700|95600|95600|94000|93900|95200|95000|95200||||93200|91900|93500|96100|96000|98800|98800|98500|99100|99900|100500|100500|100000|98900|98300|100000|99200|99400|97700|97800||98500|100000|103000|102500|102000|99900|99400|99000|98700|100000|99000|98500|99400|98000|96600|96400|96500|96800|96300|95500|95800|93200|90800|93000|95200|97400|98100|98800|100000|98400|96000|97000|97300|98600|98300|97700|97700|99100|100500|101000|100500|96900|97800|96400|97500|98400|99800|99300|98200|98100|98400|99500|99900|99800|99900|99100|98900|96800|97400|97400|96100|93500|92100|93700|93700|96500|97200|98700|99500|99500|100000|99600|||99600|102500|102500|101000|100500|100000
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||4.049|4.091|4.07|4.095|4|4|4|4|4|4|4.02|4.15|4.139|4.139|4.216|4.2|4.19|4.23|4.15|4.16|4.17|4.08|4.116|4.115|4.11|4.08|4.103|4.104|4.05|4.035|3.905|3.899|3.802||||3.77|3.75|3.81|3.759|3.743|3.741|3.8|3.76|3.79|3.672|3.602|3.8|3.801|3.78|3.755|3.87|3.87|3.86|3.85|3.9|3.93|3.94|3.9|3.74|3.739|3.735|3.68|3.74|3.636|3.595|3.586|3.53|3.49|3.499|3.49|3.4|3.5|3.475|3.45|3.35|3.453|3.481|3.48|3.449|3.424||||||3.42|3.45|3.48|3.48|3.53|3.53|3.48|3.517|3.555|3.547|3.52|3.55|3.51|3.525|3.56|3.544|3.605|3.564|3.61|3.575|3.58|3.607|3.62|3.57|3.52|3.565|3.58|3.615|3.67|3.655|3.71|3.696|3.632|3.645|3.622|3.655|3.66|3.6|3.67||3.669|3.755|3.626|3.765|3.67|3.59|3.581|3.546|3.52|3.52|3.51|3.53|3.55|3.47|3.443|3.511|3.47||3.579|3.64|3.64|3.72|3.75|3.61|3.6|3.599|3.62|3.66|3.61|3.58|3.545|3.477|3.417|3.42|3.44|3.417|3.417|3.429|3.4|3.355|3.344|3.32|3.32|3.3|3.3|3.3|3.3|3.319|3.315|3.293|3.318|3.3|3.29|3.27||3.28|3.321|3.33|3.35|3.307|3.283|3.3|3.349|3.274|3.26|3.26|3.31|3.3|3.241|3.242|3.282|3.3|3.299|3.3|3.283|3.307|3.276|3.305|3.3|3.289|3.299|3.28|3.29|3.29|3.299|3.295|3.3|3.255|3.217|3.265|3.25|3.29|3.27|3.35|3.36|3.311|3.2|3.15|3.144|3.15|3.143|3.125|3.12|3.101|3.121|3.145|3.16|3.122|3.129|3.11|3.094|3.092|3.073|3.085|3.065|3.07|3.046|3.043|3.056|3.062|3.075|3.061|3.072|3.048|3.05
09674|13873|/equities/jiangxi-copper|MSCI_EEM||10.22|10.06|9.76|9.88|9.91|9.73|9.8|9.87|9.94|10|10.22|9.97|9.72|9.78|9.76|9.66|9.25|9.22|9.32|9.61|9.61|9.74|9.54|9.73|9.55|9.57|9.61|9.69|9.69|9.76|9.22|9.6|9.74|9.67|10.06|10.3|10.26|10.3|10.68|10.62||10.74|10.96|11.28|11.04|10.54|10.72|11.72|11.82|11.72|11.82|11.92|12.24|12.18|12.26|12.54|12.78|12.98|12.9|12.9||12.54|12.62|12.76|12.28|12.2|12.24|12.22|12.26|12.42|12.28|11.96|11.82|11.82|11.5|11.26|11.1|11.38|11.36||11.56|12.26|12.06|12.28||12.52|12.34|11.96|11.62|12.18|12.96|13.08|13.4|14.28|||14.12|13.82|12.94|13.06|13.58|13.22|13.42||13.64|13.2|13.14|13.4|13.5|13.42|13.44|13.5|13.18|13.28|12.82|13.14|12.74|11.58|11|12.26|13.1|13.24|13.02|13.56|14.68|14.74|14.74|14.26|13.9|14.04|13.8|14.06|14.38|14.38|14.52|14.66|14.66|14.62|14.38|14.8|14.62|14.88|13.84|13.44|13.22|12.96||||12.6|12.74|13.06|13.22|13|13.6|13.96|13.84|13.66|13.52|13.5|13.8|13.74|13.48|12.92|12.54|12.32|12.34|12.42|12.6|12.7|12.48|12.46|12.72|12.8||12.8|12.74|12.5|12.42|12.38|12.84|12.48|12.26|12.72|13.14|13.04|13.12|12.96|12.6|12.48|12.58|12.24|12.62|12.56|12.8|13.12|13.42|13.36|13.48|13.38|13.42|13.28|13.46|13.42|13.4|13.5|13.56|13.22|13.48|13.28|13.02|13.32|13.48|13.24|13.46|13.62|13.58|14.36|14.68|14.64|14.88|15.16|15.24|15.6|15.66|14.92|||14.04|14.02|14|14.04|13.74|13.94|13.66||14.06|13.82|14.16|13.96|14.18|14.48||14.6|14.88|15.62|16.46|16.9|17.08|18.1|17.1
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||5.3|5.12|4.74|4.52|4.49|4.48|4.55|4.46|4.74|4.81|4.67|4.65|4.59|4.5|4.51|4.49|4.68|4.56|4.47|4.29|4.48|4.57|4.6|4.57|4.65|4.5|4.72|4.63|4.69|4.55|4.47|4.49|4.72|4.71|4.8|5.07|5.13|4.95|5.23||5.3|5.05|5.17|5.37|5.25|5|4.99|4.97|5.04||5.215|5|5.5|5.12|5.05|5.26|5.8|6.22|6.24|6.26|6.11|6.07|6.12|6.08||5.52|5.38|5.19|4.4|4.93|5.13|5.07|4.89|5.05|4.99|5.06|4.76|4.52|4.9|4.8|5.18|5.4|5.72|5.25|5.28|5.32|4.53|4.4|4.21|4.44|4.52|4.42|4.58|4.72|4.69||4.88|4.97|5.08|5.57|5.76|5.86|6.07|6.15|6.45|6.1|5.78|6.24|6.89|6.84|7.12|7.22|7.5|7.53|6.98|7.45|6.97|7.27|4.8|4.8|6.65|7.6|7.97|7.3|7.36|7.75|8.52|9.27|9.44|9.53|9.88|9.99|9.92|10.12||10.52|10.84|10.73|10.61|9.73|10.06|10.11|10|9.8|9.29|9.55|9.25|9.59|10|9.73|8.79|8.73|9.05|9.26|8.94|9.11|9.44|9.22|9.25||9.56|9.2|9.62|9.51|9.07|9.19|9.05|8.7|8.99|9.18|8.98|9.01|8.2|8.69|8.9||9.05|9|9.11|8.52|9.05|9.04|9.1|9.31|9.43|10.13|10.04|10.34|10.05|9.33|9.13|9.65|10.08|11.57|11.9|12.49||12.74|12.63|12.92|13.1|13.15|13.45|13.76|13.81|13.95|13.58|12.88|12.88|12.78|12.87|12.81|13.4|12.85|13.02|12.45|13.16|13.03|13.14|13.41|13.31|13.45|13.27|12.93|12.58|12.45|12.38|12.35|12.14|11.94|11.28|11.02|10.46|10.26|10.16|10.54|10.58|10.44|10.77|10.95|10.53|11.19|11.16|10.86|10.91|11.35|11.55|11.85|12|12.49|12.75
09676|13879|/equities/zte-corp.|MSCI_EEM||16.32|16.12|15.86|16.2|16.64|17.02|16.46|16.3|16.32|16.26|16.74|16.82|16.4|16.76|16.58|16.8|16.34|15.8|15.92|16.08|16.88|17.26|16.98|17.16|17.26|17.4|17.42|17.4|17.32|17.36|16.76|17.02|16.8|16.9|17.36|17.56|17.4|17.24|17.4|17.7||18.28|18.04|18.06|17.76|17.32|17.28|17.32|17.76|17.5|17.64|17.6|17.86|17.06|16.94|17.12|16.98|17.28|17.04|17.2||17.08|16.92|17.28|16.6|16.54|16.5|15.62|15.4|15.84|16.1|15.76|16.36|16.14|15.58|15.62|15.44|15.8|15.64||15.24|16.08|16.68|16.84||16.68|16.42|16.7|15.84|15.48|16.18|15.5|15.92|15.62|||15.42|15.02|15.08|14.88|15.7|15.88|16.04||16.36|16.16|16.02|16.5|16.28|16.58|16.64|17.4|19.16|15.56|15|15.42|15.44|14.6|12.88|14.4|15.48|15.98|15.66|15.28|15.92|17.68|18.22|18.4|19.04|19.2|19.64|19.6|20.25|20.1|20.8|19.96|20.2|20.2|19.84|20.05|20.4|20.95|20.95|20.2|20.65|21.45||||20.95|20.75|20.9|21.6|21.9|22.45|22.75|22.95|22.55|23.25|22.9|22.2|22.6|22.8|22.75|23.1|21.8|21.3|20.6|21.15|21.5|21.35|21.25|21.1|21.15||20.9|21.25|21.35|21|20.7|21.35|21.4|21.45|22|22.6|21.6|22|20.45|20.75|20.3|20.75|20.85|21.15|21.15|21.8|22|22.65|22.45|23|22.9|22.75|22.75|22.7|22.8|22.35|22.7|22.75|22.1|22.15|22.05|22|22.85|22.45|22.25|22.3|23.4|24.8|24.8|25.5|25.2|24.95|25.2|25.95|26.35|25.7|25.8|||25.35|25.85|25.55|25|24.95|25|24.45||25.6|25.55|26.1|25.75|26.35|26.65||26.05|25.8|27.3|27.15|27.1|27.05|26.95|27.9
09677|27161|/equities/penoles|MSCI_EEM||172.32|172.47|170.15|172.36|169.11|174.23|174.15|175.87|188.55|191.42|188.6|183.28|179.88|181.14|183.94|182.25|187.64|192.26|195.22|206.41|205.08|211.36|193.06|187.96|189.7|193.64|186.13|183.16|184.08|188.29|188.46|185.62|185.66|187.6|186.24|191.7|189.74|184.49|184.52|188.41|184.24|186.2|189.56|190.73|192.92|187.7|187.61|205.43|208.73|208.97|209.67|211.18|207.11|204.51|213.54|202.85|203|209.86|206.41|212.15|215.01|213.28|216.85|231.45|232.81|226.93|229.82|238.58|229.98|236.72|229.16|222.06|207.3|209.52|197.58|193.03|190.5|193.84|202.28|201.43|203.1|211.24|213.56|214.6|223.29|224.71|221.13|222.7|226.74|237.97|241.19|236.82|240.3|244.78|252.48|||250.14|246.77|249.98|245.24|237.34|233.95|241.84|247.89|253.44|251.29|253.19|251.55|258.05|260.02|263.48|260.44|268.6||259.01|247.81|240.5|236.01|238.95|262.69|276.44|274.33|305.16|297.88|291.4|291.72|280.98|275.89|255.62|249.81|245.91|240.58|237.96|237.4|237.89|237.75|228.63|226.51|228.01|224.93|220.91|216.73|215.94||217.96|215.13|219.9|219.35|220.99|216.76|218.71|219.36|230.14|226.98|235.9|239.15|239.08|235.48|233.44|232.46|241.33|240.93|230.93|227.9|229.39|226.8|231.06|230.32|233.48|235.56|237.19|236.17|239.82|241.35|243.97|241.75|238.8|237.46|237.41|240.54|236.25|240.65|240.6|235.56|240.81|243.1|250.99|251.43|254.66|257.64|261.15|257.03|262.89|256.83|249.49|255.23|255.15|256.17|255.31|251.92|257.22|261.8|266.04||263.97|271.82|269.55|269.83|271.51|268.29|271.78|264.48||266.28|263.99|279.94|287.82|298.92|298.53|285.62|285.82|286.2|286.72|285.28|287.29|275.43|273.68|272.43|267.76|262.46|259.21|253.41|246.94|242.8|243.2|243.3|236.32|239.29|253.54|254.87|253.3|253.36|253.82|260.13|264.19||267.72|267.38|268.02|265.17
09678|101574|/equities/semen-indonesi|MSCI_EEM||6550|6550|6575|6675|6600|6575|6825||6875|6925|7025|6925|7000|6950|7000|6800|6750|6475|6450|6450|6525|6425|6425|6575|6500|6525|6525|6500|6550|6500|6375|6525|6400|6400|6500|6675|6625|6725|6700|6800|6875|7125|7300|7100|7325|7625|7300|7150|7150|7100|6825|6900|6900|6825|6550|6900|7000|7225|7150|7200|7100|7175||7300|7175|6700||6525|6700|6500|6350|6225|6475|6350||6300|6275|6475|6100|6125|||||||6400|6475|6400|5975|6000|6075|5950|6050|6150||6025|6200|6300|6350|6675|6600|6700|6825|6850|6775|6650|6750|6675|6775|6500|6575|6575|6650|6575|6650|6750|6675|6625|6775|6850|6950|6425|6375|6300|6625||6725|7100||7200|6900|7200|7250|7275|7350|7325|7400|7275|7200|7375|7275|7325|7150|7225|7025|6900|6875||6725|6825|6750|6875|6800|6975|6925|6625|6675|6725|6825|7000|7075|6975|6950|7100|7150|7175|7225|7375|7275||7250|7225|7350|7400|7275|7300|7250|7425|7325|7425|7575|7700|7750|7900|7875|8025|8025|8075|8125|7900|8075|8100|8000|8200|8275|8525|8575|8550|8925|8950|8975|9050|9175|9200|9425|9425|9575|9650|9575|9900|9900|9475|8975|9225|9100|8825|8650|8375|8575|8850|8800||8775|8900|8775|8925|8300|7925|7875|8075|8075|7975|7975|8275|8100|8200|8475|7850|8200|8300|8500|8550|8425|8500|8675|8725|8900|8900|8900|8900
09679|1012967|/equities/phison-electronics|MSCI_EEM||317|311|306|304.5|310|314|309.5|310.5|307.5|312|309|302.5|292|294|292|294|287|283|284|286|293|290|293.5|290|298.5|304.5|307|299|300.5|301|286.5|279.5|274|267|269|272.5|263|251|257.5|258|256|271|281.5|279.5|301|294|297|299.5|321|316|328|345.5|351.5|363.5|369.5|381.5|387.5|389.5|383.5|390.5||395|400|395.5|393|377|368|376|379|388|391|393.5|391|387.5|375.5|378.5|370|375.5|383|378.5|398.5|406|389.5|389|||384||393||402.5|410|414.5|415|414.5|418|424|430.5|426.5|420.5|444.5|455.5|473|||478|475.5|495|480|467.5|477.5|479|485.5|474.5|480.5|485.5|486|455.5|464|487|484|497|478|472|487.5|513|528|520|517||510|494.5|528|513|526|537|519|516|496|489|490|496|478|456.5|447.5||||||||448.5|451|452|452|461.5|456.5|461.5|463|450|452|452.5|447|459|455.5|467|476|488.5|493||512|514|499|499.5|487.5|489.5|487|464.5|466|464|471|471|477.5|488.5|475.5|480|475|476.5|474.5|478|458.5|417|412|417.5|425|426.5|414|425.5|427.5|414.5|409|399.5|393|400.5|392.5|396|395.5|386|378|377.5|386|391.5|382|386.5|390.5|388|385|383.5|381.5|382|379.5|369|364.5|354.5|359.5|352.5|350.5|366||376.5|376|370|380|378|378.5|377|370.5|385.5|392|394|395.5|393|||401|404.5|400|412.5|416|422.5
09680|941307|/equities/ad-islamic-bk|MSCI_EEM||9.2|9.08|9.11|9.11|9.13|9.13|9.24|9.29|9.16|9.25|9.17|9.01|9|9.08|8.92|8.9|8.94|9.07|9.1|9.05|9.09|9|9.18|9|8.93|8.88|8.98||8.5|8.55|8.49|8.5|8.36|8.28|||8|7.77|7.6|7.43|7.6|7.5|7.6|7.45|7.2|7.11|7.28|7.7|7.9|7.9|8.03|8.1|8.14|8.05|8.15|8.24|8.34|8.47|8.44|8.5|8.57|8.41|8.28|8.34|8.3|8.11|8.08|8|7.6|7.96|8.06|7.9|8.25|7.85||7.62|7.38|8.2|8.55|8.7|8.82|8.85||||8.78|8.87|||8.8|8.86|8.91|8.97|8.96|8.94|8.83|8.81|8.78|8.7|8.7|8.68|8.64|8.55|8.37|8.55|8.65|8.75|8.79|8.93|8.81|9.04|9.25|9.35|9.4|9.07|9.32|9.24|9.25|9|9.24|9.11|9.11|9.03|9.16|9|9.33|9.79|10|9.2|8.85|8.64|8.58|8.6|8.4|8.13|7.95|8.02|7.9|8.02|8.05|7.82|7.9|7.7|7.31|7.05|6.94|6.93|6.96|6.88|6.94|6.96|6.85|6.83|6.8|6.83|6.87|6.95|6.85|6.95|6.86|6.97|6.98|6.87|6.88|6.78|6.87|6.86|6.96|6.98|6.96||6.87|6.85|6.86|6.78|6.72|6.87|6.82|6.79|6.77|6.78|6.88|6.88|6.98|6.94|6.97|6.62|6.51|6.5|6.39|6.44|||6.48|6.4|6.18|6.42|6.34|6.17|6.1|6.21|6.4|6.4|6.3|6.18|6.01|6.06|6|5.9|5.88|5.86|5.88|5.8|5.9|5.85||5.84|5.82|5.78|5.82|5.7||5.73|5.69|5.71|5.69|5.68|5.63|5.64|5.61|5.63|5.69|5.64|5.67|5.61|5.65|5.79|5.7|5.67|5.71|5.64|5.6|5.68|5.62|5.7|5.78|5.75|5.66|5.64|5.61|5.62
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||10.3|10.5|10.28|10.38|10.26|10.24|10.28|10.38|10.24|10.32|10.48|10.34|9.89|10.06|10.12|10.14|9.9|9.78|9.92|10.3|10.38|10.8|10.64|10.6|10.42|10.44|10.32|10.44|10.38|10.32|10.28|10.34|10.24|10.22|10.24|10.28|10.1|9.84|10.2|10.16||10.38|10.46|10.7|10.64|10.42|10.4|10.1|10.18|10.18|10.16|10.18|10.44|10.16|9.92|10.48|10.22|10.16|9.9|9.85||10.24|10.4|10.36|9.96|10.1|10.16|9.85|9.75|10.04|10.06|9.88|9.99|9.76|9.5|9.8|9.43|9.53|9.45||9.47|9.47|9.53|9.62||9.92|9.43|9.33|9.19|9.54|10.16|10.04|10.22|10.46|||11.16|10.9|11.06|10.82|11.66|11.38|11.7||11.78|11.7|11.12|11.54|10.94|11.04|10.78|11.04|11.24|11.26|10.96|11.6|11.24|10.74|9.57|10.26|10.86|10.86|10.56|10.84|10.78|11.58|12.08|11.96|12.04|11.72|11.76|11.76|12.3|12.32|12.38|12.64|12.78|12.74|12.66|12.98|13.8|13.54|13.64|13.52|13.32|13.56||||13.48|13.22|13.52|13.88|14.1|14.32|14.58|14.92|14.48|14.14|13.76|13.84|14.42|14.22|14.06|14.62|14.5|14.58|14.8|15.18|15.34|14.86|14.76|14.58|14.96||14.78|14.9|14.62|14.74|14.74|15.5|15.66|15.48|15.36|15.54|15.48|15.84|15.46|15.06|14.76|14.36|14.34|13.78|13.58|13.82|13.6|14.02|13.8|13.9|13.74|13.5|13.08|13.28|13.32|13.06|13.16|13.4|12.56|12.74|12.64|12.4|12.8|12.72|12.62|13.08|13.22|13.56|13.66|14.06|14.02|13.28|13.46|13.46|13.1|12.5|12.82|||12.34|13.22|13.26|13.32|13.04|13.32|13.3||13.58|13.5|14.08|13.72|14.14|14.6||14.46|14.38|14.68|14.8|14.9|15.2|15.48|15.58
09682|1156244|/equities/i-mab|MSCI_EEM||6|5.95|6.3|6.02|5.75|6.01|6.19|6.83|7.97|7.97|7.98|7.96|8.09|7.97|8.7|8.63|9.05|8.77|8.67|8.53|10.48|10.7|10.7|10.42|10.62|10|10.57|10.08|9.77|9.3|8.95|9.08|10.02|10.48|10.27|11.5|11.84|11.68|12.34||11.49|11.3|10.88|11.36|11.57|12.35|11.99|11.49|11.88||11.03|10.25|9.79|9.06|8.9|9.52|10.3|10.76|9.01|8.37|8.53|8.49|8.62|8.7||8.27|11.31|10.63|10.55|11.35|10.74|12.2|12.06|12.7|11.99|12|10.83|10.51|11.81|10.77|12.12|12.94|13.76|13.69|13.75|12.54|12.85|12.46|11.9|12.66|13.21|14.17|14.49|12.84|12.28||13.32|13.91|14.63|14.03|14.17|15.99|16.69|17.06|18.43|17.51|16.24|18.95|19.39|16.85|17.79|20|19.53|18.3|18.02|19.59|16.7|17.21|13.48|12.54|16.76|18.52|21.49|20.03|20.91|21.15|22.79|25.69|26.36|24.72|24.96|25.15|24.06|25.3||26.72|27.77|28.86|27.82|24.89|23.63|25.05|22.96|21.82|22.97|22.65|23.43|23.51|26.61|25.25|22.3|20.89|24.65|27.18|28.9|28.82|32.65|32.75|34.21||35.06|35.42|40.5|39.02|39.89|40.69|40.06|39.2|43.29|46.93|47.39|47.88|45.65|45.28|46.33||46.93|45.87|48.1|47.06|47.72|49|46.97|49.4|51.2|53.42|54.77|53.36|51.23|49.35|52.75|57.43|59.66|60.46|63.55|63.2||64.91|64.34|65.87|68.57|68.55|67.58|68.82|60.79|60.1|61|60|57.46|59.14|61|62.49|63.6|63.16|63.94|61.79|60.1|61.95|63.5|67.64|67.43|67|66.4|65.67|67.23|65.83|66.78|66.64|65.1|67.3|71.01|73.18|72.46|74.5|72.37|71.73|72.49|71.21|69.36|70.02|68|70.3|76.57|73.68|72.32|75.85|68.14|68.12|68.72|68.41|72
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||61|60.75|60.25|59.5|57.5|57.5|57|57|56|54.5||53.25|52.25|51|50|51|51.5|52|51.25|51.5|||51.25|50|50.25|50|50.25|50.25|50.75|50|49.25|50||50.75|51|51.25|51|51.25|51.75|51.5|52.25|51.5|52.25|52.25|51|49.75|50.25|51|51|49.5|49.5|53.25|54.75|54.5|53.5|56.75|60.75|60.75|59.5|58.25||58.25|57.5|58|56.5|57|56|56.75|57|57.75|57.75|57.25|58.75|58.75||56|55|57|58|58.75|58.25|57.75||56.75||56.5|55.75|53.5|53.5|53.75|54.25|54|54.5|53.75|52||||51.75|51.75|51.5|52||52|52.25|52|51.75|52.75|54.25|54.5|53.25|53.25|53.75|52.75|51.25|51|51.25|51.25|51.25|53.25|53.75|52.75|50.25|48.75|49|50|52.5|54.25|53.5|53.75|53.5|53|52.75|53|52.75|53.25|53.25||52.75|53.5|53|53.5|53.75|53.75|54|53.75|51.75|52|52.75|52.5|52.5|52.5|52.5|50.75|51.75|52.5|53.5|52.5|51.75|52.25|52.25|52.25|52.75|52|52|52.25|51.5|52|50|||49.5|49.75|49.25|48.25|49|48.75|47.5|47.75|48|49.5|50|49|49.75|49.25||48.25|49.25|49||48.25|48|47.5|46.5|48.5|49.75|51.75|51.75|51|51.25|52|52.25|52|54.25|54|54|54.5|55.25|55|54.5|53.25|54.5|54.75|55.25|55|55.75|55.75|56.25|56.75|57.25||58.25|57.25|57|57.75|57.5|57.75||56.5|56.5|56.25|56|56.5|54.75|54.25|53.5|52.25|52.75|53|52.5||50|49.5|49.25|48.75|50.5|51|50.75|50.5|49.25|49.25
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||65.2|64.75|64.1|65.05|66.15|67.75|65.95|65.95|65.15|64.7|66|65.7|64.7|66.7|65.7|68.45|68.05|66.85|66.1|65.65|66.7|67.15|67.1|68|67.45|68.3|68|68.15|68.1|67.65|67.3|66.75|66.6|64.85|64.65|66.2|64.35|63.35|63.25|65||65.95|66.6|67.1|65.05|64.15|63.95|61.75|63.3|62.45|60.85|61.65|62.1|61.95|61.25|64.5|64.25|66.65|65.6|65.9||65.15|65.5|64.8|63.85|64.5|63.6|62.35|61.75|61.7|61.9|60.25|61.4|61|59.2|59.1|58.5|60.2|59.75||61.05|63.65|63.65|64.3||62.1|61.45|59.65|58.6|58.6|60.4|59|60.4|59.95|||60.9|60.2|59.05|58.9|60.8|60.25|61.4||61.2|62.75|61.95|62.3|59.7|59.65|59.8|61.5|59.9|60|59.35|59.25|57.3|53.25|48.4|51.1|52.35|58.4|54.55|55.6|56.2|60.2|65.45|63.5|65.2|67.75|70.7|71.2|75.5|74|73.6|73.6|72.9|72.4|70.4|69.95|69.7|70.35|68.65|67.75|66.8|67.15||||65.2|65.5|65.35|66.5|66.2|66|66.65|65.95|66.05|66|65.7|67.45|66.55|65.4|66.3|65.65|65.35|63.3|63|59.4|57.4|57.1|56.75|57.5|57.75||57.9|56.95|57.9|56.75|57.45|56.7|56.7|57|56.55|56.5|58|58.65|57.9|57.8|54.7|55.4|53.8|54.35|55.05|55.4|59.3|64|63.85|62.75|63.4|63.8|62.7|66.5|66.5|66.8|67.9|69|69.15|69.2|69.35|69.05|68.15|68.65|68.85|68.35|68.25|69|68.05|68|68.25|68.1|67.95|67.2|68.25|67.95|68|||68.1|69|69|66.05|66.45|65.95|68||65.2|65.85|66|65.6|65.6|63.6||63.9|61.6|62.4|62.4|63.35|63.4|62.65|62.05
09685|100112|/equities/haitian-intl|MSCI_EEM||18.86|18.26|18|18.22|18.2|17.92|17.64|17.96|17.16|17.98|18.4|18.42|18.22|18.7|18.72|19.1|18.66|19.14|18.8|18.38|18.84|19.48|19.26|18.98|18.94|18.96|19.08|18.8|18.82|19.1|18.74|19.1|18.92|19|19.38|19.92|19.94|19.98|19.5|19.6||20.05|20.9|21.25|20.8|20.2|20.2|19.94|20.05|19.9|19.04|20.45|20.95|20.8|21|21.2|21.25|21.6|21.85|21.5||20.75|20.25|20.15|19.7|19.44|19.08|19.32|19.02|19.12|19.14|18.94|18.92|18.66|18.58|18.28|18.28|19.14|19.82||19.92|19.98|19.64|19.56||19.46|19.9|19.32|18.88|18.26|19.26|18.94|18.98|19.02|||18.96|18.66|19.78|19.86|20.3|19.88|19.94||19.86|20.75|20.35|20.15|20.35|20.3|19.56|20.5|20.6|19.08|18.66|18.52|19.12|17.44|16.34|17.6|18.68|18.48|18.44|18.66|18.72|19.36|19.92|20.55|21.25|20.85|20.8|21.05|21|21.1|21.2|21.1|21.35|21.1|20.8|20.85|20.95|21.1|20.9|20.6|20.7|21||||20.35|19.84|20.7|21.2|21.6|21.4|22|21.55|21.9|21.85|21.85|21.75|22|21.85|22.2|21.75|21.75|21.6|21.75|21.6|21.8|21.65|21.05|20.8|20.6||19.52|19.54|19.02|18.5|18.82|20.05|20.75|19.78|19.88|20.5|20.35|20.5|21.15|20|20|20.95|21.3|21.8|21.4|21.75|22|22.2|21.8|21.5|20.6|20.6|20.4|21.05|21|21.25|21.75|21.6|21.7|21.65|20.85|21.05|21.2|20.9|21.75|22.55|22.8|22.2|22.45|23.25|23.3|23.95|23.4|24.25|23.85|24|24.5|||23.9|23.9|23.75|24.05|24.05|23.8|23.1||24.05|23.85|23.75|24.85|25.95|26.95||27.35|27.75|29.25|29.05|29.1|28.95|29.25|29.4
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||45.5|46|45.75|44|43.75|43.75|44.5|44|44|43.25||42.75|44|43|42.75|43|44|44.5|44.5|44.5|||43.75|44|46|45.75|44.75|45|44.5|44.5|43.75|43.75||45.25|46|46.25|45|44.75|45|45.5|46|47|47.75|47.75|47.5|47.5|48.25|48.25|48.25|47.75|47.5|50.25|51|51.25|49.5|51.25|51.5|49.25|49|49||49.75|49|49.25|49.25|49.25|49|49.5|48.5|49.25|48.75|48.5|49|48.75||46.5|44.25|44.25|43.75|43.75|44.5|44.75||45.25||45.25|45|43.5|45|45.5|47|47.25|46|46|45.5||||45.25|45.25|45.5|45||46.25|45.5|45.5|46.5|47|46.5|45.75|45.5|46|46.25|46|45.5|46|46.25|44.25|43.25|44|44.5|43.75|43.25|42.5|43.5|44.75|46|46.75|45.5|45|46.5|47|48|47.25|46|49.75|51.25||51.25|50.75|51.5|51|51.5|49.5|49.5|48|48|47.5|47|47.5|47.5|48.25|48.25|47.5|47.25|46.25|47|48.5|48|47.75|48.5|48|48.75|47.25|45.5|45.5|45.25|45.75|43.5|||43.25|43|42.75|43|43|43|42.75|42.75|42.75|43.5|43.25|43|42.75|40.5||40|40|40.25||39.75|39.75|39.75|39.25|39.75|40.75|41.5|41.25|40.75|40.5|40.75|41.25|41|41.5|41.75|41.75|41.5|42.75|43.25|43|41.75|42.5|41.75|42|42|42|41.5|42.25|43.25|44.5||45|44.75|44.75|45.5|44.25|44.75||44.75|45|45.25|45.25|46|44|44.5|44|44.5|44|44.25|44.25||44|43.75|43|42.5|44.25|44.5|44|44.75|44|43.5
09687|101565|/equities/sarana-menara|MSCI_EEM||1235|1230|1230|1240|1235|1195|1225||1250|1250|1240|1265|1260|1260|1255|1260|1255|1210|1185|1190|1175|1190|1200|1165|1165|1145|1145|1140|1150|1150|1140|1145|1150|1145|1165|1180|1135|1130|1120|1075|1095|1100|1040|1050|1025|990|950|960|950|940|915|915|880|890|895|920|940|965|975|985|975|980||1000|965|965||935|945|950|960|960|985|975||995|975|1015|965|970|||||||1010|1015|1030|1030|1030|1050|1045|1015|1010||1010|1035|1010|1010|1040|1030|1020|1045|1050|1040|1070|1065|1065|1065|1075|1075|1035|1035|1030|1025|1045|1025|1005|1045|1040|1045|1030|1025|1025|1020||1015|1020||1035|1015|1035|1030|1045|1055|1030|1040|1045|1035|1055|1050|1020|1020|1030|1040|1005|1015||1025|1030|1025|1040|1045|1070|1075|1035|1030|1045|1050|1045|1060|1050|1050|1060|1070|1120|1125|1130|1135||1125|1145|1140|1160|1150|1125|1115|1140|1140|1115|1120|1130|1125|1145|1145|1135|1130|1135|1160|1160|1175|1180|1160|1190|1165|1190|1190|1195|1205|1180|1175|1190|1180|1150|1175|1170|1180|1190|1195|1200|1150|1155|1145|1145|1160|1145|1150|1180|1185|1185|1185||1180|1185|1205|1230|1240|1240|1235|1250|1235|1235|1250|1305|1305|1325|1325|1305|1320|1310|1320|1330|1320|1330|1345|1345|1350|1350|1365|1365
09688|41416|/equities/cmpc|MSCI_EEM||1739.4|1740|1742|1733|1720|1723.8|1750|1734|1685||1619.4|1648.9|1588.9|1594|1611|1598|1538|1559.9|1550|1580|1531|1570|1609|1590|1610|1658|1700|1712.1|1738.5|1691|1666|1719.8|1760|1700|1676.1|1690|1635|1581|1594.9|1580|1550|1525|1527|1480||1430|1361|1423||1456|1458|1425|1421|1405|1400|1459.5|1398.1|1450|1477|1447|1445|1438|1448|1424|1371|1384|1337.8|1363.5|1367|1361.8|1304|1282|1260|1277|1220.1|1232.1|1214.1|1214|1225|1255|1289|1230.1591|1288.1|1258|1255|1271|1274.9|1293|1286|1325|1349|1370.8|1359|1320|1319||1375|1380|1413|1403|1404.6|1420|1429.7|1424.9|1449|1462|1457|1425.9|1453|1520|1549|1508|1435.1|1495|1584|1502.5|1507.7|1465|1415.8|1410|1337|1316|1345|1331|1389.9|1378.9|1350|1354.7|1303|1320.4|1328|1359|1300|1366|1388|1414|1389|1450|1440|1388|1419.9|1422|1418|1454|1405|1361|1401.1|1452|1455|1469.7|1455|1460|1489.9|1488.9|1475|1549.8|1448.6|1445|1489.9|1449.8|1455|1429.9|1425|1405|1379.9|1405.3|1430|1400|1358|1405.9||1428|1406.8|1378|1430|1413|1391.7|1311.349|1365|1343|1450|1471.2|1380|1315|1330|1383.6|1385||1379|1375|1361|1400|1325.1|1340|1405.3|1440.9|1460|1494|1532|1577|1400|1380.1|1350|1365|1400|1465|1520|1545|1549|1419.9|1400.7|1471|1509.5|1500||1501|1552.1|1560|1599|1539.5|1489|1465|1420|1374|1339|1305|1225|1247|1285|1321|1321|1354|1400|1438.9|1485|1519.7|1528|1514.5|1543|1546|1560.698|1560.698|1546.423|1513.116|1520.2531|1700|1617.797|1561.745|1541.665|1555.9399|1608.28
09689|100063|/equities/cifi-hold-gp|MSCI_EEM||2.7|2.6|2.6|2.6|2.42|2.17|2.12|2.2|2.1|1.86|1.96|1.88|1.93|2.03|2.07|2.1|1.98|1.97|2.02|2.08|2.13|2.2|2.21|2.51|2.15|1.95|1.97|2.32|2.36|2.36|2.33|2.72|2.57|2.96|3.11|3.23|3.42|3.62|3.73|3.83||3.94|3.94|3.78|3.79|3.68|3.64|3.47|3.57|3.47|3.07|3.2404|3.3269|3.1442|3.1442|3.4038|3.5288|3.4712|3.3654|3.1827||3.2019|3.3269|3.2788|3.2404|3.2885|3.3077|3.3269|3.3077|3.375|3.4135|3.4423|3.4135|3.2981|3.1346|2.9904|2.7981|3.0385|3.1346||3.2019|3.5096|3.6827|3.8365||3.6827|3.5577|3.5096|3.7019|3.4712|3.625|3.5192|3.7788|4.1827|||4.4231|4.2212|4.25|4.4615|4.6827|4.5|4.6058||4.4327|3.9808|4.4327|4.3462|3.8846|3.9135|3.9423|3.9712|4.3558|4.2019|4.0096|4.2981|4.2692|3.2115|2.6058|3.3558|4.1923|4.4808|4.6827|4.7885|5.3462|5.1154|5.1731|4.9135|5.3462|5.2308|5.2885|5.4327|5.8942|5.9904|5.9038|5.7981|5.5865|5.5769|5.3846|5.2788|5.5673|5.4135|5.0288|4.9038|5|5.0192||||4.8942|4.8077|4.9327|5.0673|5.1923|5.2885|5.2885|5.25|5|4.4519|4.4135|4.6827|4.7212|5.0096|5.1827|5.0962|4.7981|4.5096|4.4712|4.6346|4.2981|4.5096|4.4135|4.4327|4.5865||4.375|4.4135|4.3846|4.3077|4.0481|4.25|4.2212|4.0673|4.2596|4.4231|4.5|4.5096|4.4423|4.5769|4.2019|4.1635|4.1827|4.0288|4.0865|4.1827|4.1731|4.3269|4.3773|4.3677|4.2053|4.4251|4.2722|4.4537|4.3964|4.3677|4.6545|4.7405|4.2148|3.7752|3.9376|3.8899|3.995|4.1288|3.9854|4.1288|4.1288|4.3868|4.492|4.4729|4.7596|4.9698|4.7787|4.3964|4.5684|4.6353|4.6067|||4.6831|4.6736|4.8265|4.7883|4.6831|4.664|4.989||5.0654|5.0176|4.7787|4.5876|4.5876|4.6545||4.3964|4.1479|4.3486|4.2339|4.492|4.8265|5.0081|4.9794
09690|49978|/equities/beijing-ent|MSCI_EEM||23.75|23.75|23.35|23.95|24.05|24.4|24.1|24.55|24.6|24.55|25.05|24.65|24.15|24.55|24.5|25|24.45|24.2|24.4|24.5|25.15|25.65|25.35|25.5|25.3|25.35|25.4|25.65|25.6|25.6|25.15|25.8|25.9|26.15|26.3|26.95|27.65|27.45|28.3|28.25||27.9|27.75|28|27.3|27.65|27.4|26.8|26.85|26.3|26.5|26.45|26.95|27.4|27.25|27.85|27.7|28.2|28.15|27.85||27.9|27.65|27.5|26.7|26.7|26.5|26.4|26.45|26.8|26.4|26.4|26.45|26.3|25.95|25.8|25.25|25.7|25.7||26.15|26.95|27.3|26.95||26.7|26.55|25.8|25.35|25.7|26.95|26.65|27|27.3|||27.1|26.75|25.95|26.05|26|25.05|25.85||26.1|25.25|24.85|25.6|25.25|25.25|25.05|25.1|24.55|24.95|24.2|24.8|24.6|22.85|21.45|24|25.35|26|25.4|25.9|26.25|26.95|27.35|27|26.8|26.65|27.05|26.85|27.35|27.55|27.9|27.95|27.8|28|28|28.15|28.55|29.35|28.6|28.1|27.45|27.15||||26.5|27.1|26.95|27.5|27.55|28.2|28.35|28.05|28.2|28.05|27.75|27.7|28.75|28.65|28.15|28.5|28.75|28.25|27.25|27.4|27|26.9|26.7|26.8|27.4||27.2|27.2|26.55|26.15|27.15|27.85|28.35|27.1|26.65|26.4|25.6|26.15|25.8|25.7|25.55|26.5|27.15|26.65|26.35|27.1|27|27.65|27.9|27.65|27.6|28|27.85|28.05|27.6|27.3|27.6|27.95|27.9|27.9|28|27.75|29.05|29.25|28.55|29.7|29.9|29|29.8|29.5|30.5|30.65|30.2|30.65|31.05|30.65|30.8|||30.25|30.6|30.9|32.05|32.05|31.65|30.65||31.15|30|30.3|29.3|29.95|30||29.15|28.85|29.45|29.7|29.6|29.8|30|29.9
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||67|67|67|67.75|67.5|68.75|71.75|71.75|71.25|71.5||71.25|71.25|71|71.25|70.5|70.5|69.25|69|69.25|||67.75|68|67|66|65.75|65.75|65.5|67.5|66.75|67||67|67.75|65.75|65.5|65.75|64.5|65.75|66.25|64.5|65.25|66.5|67|66.75|65.25|65|65.5|66|64.5|61.5|62.25|63|63.25|65.25|65.25|65.75|64.75|66||67.25|68|66.75|67.25|64.75|64.25|63.75|64.25|63|62.5|62.25|63.25|62||60|60.5|61.5|61.25|59.75|63|65.5||66.25||66.5|66.75|66.5|66.5|68.75|69.75|70|69.5|69.25|69||||69.5|69.5|71.5|70.75||71.75|72.25|71.25|72.25|72.25|70.25|70.25|69.5|69.25|69.75|70|71|71.5|72.25|69.75|68.25|68.5|68.75|68|66.75|66.25|67|70|70.75|73|74.75|75|74.25|73.5|75.5|75|75.25|76.5|76.5||75.5|74|75.5|75.25|75.75|75.5|76.75|79|78.25|78.75|79|78.25|78.25|78.75|81|81.5|81.75|81.5|84.5|85.25|86|87.25|85.75|85.75|86.5|84.25|84|84.5|85.5|87.5|88.25|||88.75|88|87|86|86.25|83|83|81.75|78.5|78.25|77|74.5|74.5|74.5||74.5|74.25|74.25||74|73.75|73.5|73.5|74.5|75.5|77|77.25|77.25|77.75|76.75|76|75|75.25|75|74.5|74.25|74.5|75.25|76|78.5|77.5|77|77.75|78|78|78.25|77.5|77.75|76.75||77|76.5|76.5|76.25|76|76.25||75.5|75.75|76|76|75.75|77.25|76.25|75.75|75.5|76.25|76.25|77||78|78|77.75|76.75|77.5|77.75|79.75|79.5|79.75|79.75
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||53.45|52.7|52|52|52.1|53.5|53|52.4|53.5|51.5|51.9|50.9|50|49.3|48.9|47.7|49|49|48.9|47.8|48.6|48.9|47.25|47.15|46.5|46.7|46.4|45.65|45.7|46.9|47.2|47.7|47.65|49.7|49.4|49.7|48.75|48.55|49.1|48|47.8|47.8|48.9|49.1|49.1|49.95|47.75|49.5|50.35|50.9|50.55|50.4|50.7|49.6|50.15|50.85|51.8|53.8|54|53|53|53|54.3|55|55.1|53.8|52.75|51|50.1|52.2|52.2|50.9|52.25|51.5|50|49|50.8|51.95|52.9||52.85|53.35|52||50.05|51.1|52.75|53|54.1|55.5|55.4|56|55.2|53.6|54.1|||55|53.85|55|54.5|54.05|56.85|56.95|56.9|56|57|55.65|54.4|54.4|54.55|52.95|53.95|54.2|52.1|52.8|54.2|52.25|53|52|55.5|55.05|53.75|52.5|55.3|58.15|57.5|57.1|58|57.1||59.5|59.85|60.75|60|60.3|60.2|59.7|58.8|59.5|59|59.8|59.7|59.9|59.3|59.45|59.4|59.55||58.9|57.55|58|56|56.25|57|57.3|58.2|58|58.9|57.5|57.8|59.2|57.7|55.8|55.2|53.5|53.5|54||54|55.7||57|55|55|54.6|55|53.1|52.95|52.9|53|52.6|50.1|52.15|50.9|51.5|52||50.55|51|49.5|48.75|49.75||49.9|49.9|50.5|51.55|52|50.9|50.1|50.8|51.7|50.65|51|51.1|51.6|52.3|52.1|50.3|49.2|49.85|49.8|49||47.7|48.1|48.75|49.5|49|49.3|49.8|49.9|49|49.8|50.3|50.2|49.7|49.6|49.1|46.5|45.55|45|44.5|44.9|44|43.7|43.95|43.9|44.5|44.9|44.3|44.5|45|44.8|45.1|44.85|44.4|45|45.4|45.4
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||6.18|6.3|6.14|6.29|6.31|6.31|6.29|6.49|6.53|6.5|6.54|6.5|6.26|6.36|6.37|6.39|6.39|6.45|6.45|6.56|6.54|6.65|6.54|6.9|6.78|6.87|6.78|6.94|6.75|6.86|6.84|6.94|7|6.89|7.04|7.26|7.04|7.03|7.1|7.15||7.13|6.81|7.05|6.94|6.69|6.53|6.37|6.58|6.41|6.5|6.38|6.61|6.43|6.32|6.47|6.4|6.45|6.12|6.06||5.81|5.84|5.82|5.58|5.58|5.6|5.79|5.6|5.74|5.95|6.15|6.2|6.13|6.14|6.08|5.86|5.83|5.69||5.55|5.8|5.76|5.77||6.06|5.8|5.64|5.54|5.83|6.05|6.05|6.12|6.07|||6.4|6.24|6.23|5.9|6.23|6.47|6.43||6.67|6.63|6.55|6.45|6.36|6.19|6.31|6.61|6.35|6.51|6.29|6.39|6.61|6.34|5.48|5.76|6.84|7.34|6.88|7.09|7.44|7.57|8|8|8.27|8.09|8.56|8.13|8.57|8.54|8.53|8.51|8.86|8.44|8.01|7.79|7.68|7.58|7.16|7.12|7.11|7.1||||7|7|6.99|7.57|7.74|7.76|7.81|7.55|7.63|7.75|7.58|7.67|7.64|7.74|7.63|7.75|7.69|7.73|7.81|7.63|7.71|7.89|7.62|7.76|7.76||7.64|7.78|8.01|8.6|8.53|8.5|8.58|8.4|8.6|8.79|8.86|8.92|8.65|9.02|8.95|9.01|9|9|9.06|9.12|9|9.2|9.02|9.24|9.48|9.5|9.41|9.57|9.68|9.43|9.32|9.44|9.14|9.17|9.31|9.35|9.6|9.28|8.99|9|9.46|9.35|8.83|8.97|8.91|9.03|9.15|9.2|9.31|9.13|8.86|||8.76|8.6|8.5|8.45|8.33|8.56|8.67||8.9|8.87|8.75|8.53|9.14|9.13||9.02|8.97|9.59|8.9|9.23|9.73|9.64|9.98
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||284|260|242.5|220.5|200.5|182.5|172.5|170|172|173.5|171|169.5|169|170.5|171|175.5|170.5|171|174.5|183.5|188.5|189|186|186|191.5|186|183|175|172.5|170.5|167|169.5|168|165.5|170|168|168.5|167|174|158.5|169|175.5|194|188.5|203|210|197|197|200|189.5|194|192|180.5|172|172|180.5|181|171.5|171.5|175||181|183.5|189.5|184|184|181|177.5|176.5|180|180.5|177.5|181.5|180|184.5|185|187|187|186|190|195.5|199|201.5|||194.5|196|196|196.5||207.5|216.5|197|197.5|198.5|198.5|200.5|201|200.5|201|207|208.5|210|||211|214.5|228|233.5|223|223|226|227|229.5|226.5|228.5|220.5|200.5|200.5|209.5|211|216|212|214.5|224.5|241|247|252.5|251.5||247.5|241.5|258|253.5|259.5|259|255.5|259|242.5|243|245.5|251|255|258|246||||||||239|229.5|237|239.5|245.5|246|248|251.5|243.5|255|253.5|258.5|265|265|267|275.5|277|278||287.5|287|287.5|280.5|287|291|285|287|284|291.5|288.5|288.5|285|301.5|302|297.5|300.5|295|296.5|291|289.5|289|297.5|275.5|306|298|326.5|297|299.5|283|282.5|257|252|256|256.5|245.5|250|254|244.5|241|243|250|277.5|262|262|269.5|245|262|266|254.5|255|255|239|233|214.5|197|179.5|180.5||168.5|167.5|166|172|177|183|185|185|189.5|190|191|192.5|184.5|||183|183.5|185|186|189.5|190
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||15.06|15.01|15|15.29|15.08|15.24|15.25|15.22|15.25||15.22|15.1|15.04|15|15.1|15|15.01|15.09|15.04|14.78|15.15|14.83|15.11|14.85|14.8|14.94|15.03|14.95|14.9|14.8|14.52|14.5|14.68|14.16|13.72|13.95|14.05|13.32|13.5|13.94|13.65|13.86|14.4|14.35|14.35|14.54|14.1|14.18|14.32|14.5|14.41|14.22|14.88|14.4||14.54|15.14|15.2|15.2|15.01|15|14.96|15.55|15.45|15.7|15.56|15.5|15.2|14.88|14.94|15.2|14.89|15.48|14.92|14.91|14.95|14.38|14.3|14.5|13.99|14.69|14.67|15.2|14.99||15.44|15.26|15.2|15.5|||15.15|15|15.7|||14.92|15.04|15.37|15|14.4|13.83|13.96|13.88|13.9|13.65|13.5|13.55|13.6|13.54||13.52|13.79|13.82|13.54|13.63|13.55|13.47|13.11|13.43|13.79|13.6|13.65|13.25||13|13.15|13.36|12.79|12.79|13|13|13.69|13.35|13.21|13.41|13.28|13.8|13.75|13.61|14|13.73|13.53|13.28|13.05|13.13|13.17|13.49|13.1|13.2|12.98|13.4|13.36|13.26|13.67|14.44|14.55|14.38|13.89|14.27|14.25|14.32|14.32|13.64|13.16|12.72||13|13.11|12.79|12.6|12.63|12.52|12.4|12.35||12.48|12.39|12.35|12.59|12.58|12.37|12.22|12.5|12.75|12.9|12.99|12.74|12.94|12.74|12.49|12.78|12.72|12.39|12.36|12.17|12.56|12.54|12.44|12.83|13.26|13.35|13.51|13.36|13.44|13.5|13.33|13.18|12.96|13.34|13.14|13.05|12.96|12.8|12.62|12.84||13.13|13.16|12.82|13.05|13.14|13.43|13.13|13.1|13.42|13.84|13.51|13.95|14.03|14.15|14.24|14|14.1|13.95|14.28|14.11|14.22|13.92|14.03|14.2|14.1|13.88|14.04|13.78|13.87|13.38|13.25|12.9|13.08|13.05
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||28.95|28.75|28.85|28.95|29|29.2|29.05|28.85|28.95|28.9|28.85|28.95|28.7|29.05|28.75|28.9|28.45|28.7|28.95|29|29.25|29.15|29.25|29|29.3|29.25|29.2|29|29.35|29.45|29.3|29.3|28.9|28.65|28.55|28.6|28.1|27.65|28.05|27.7|27.55|28.05|28.45|28.15|28.15|28.15|27.5|27.7|27.7|27.35|27.75|27.7|27.95|27.5|27.5|27.8|27.95|27.8|27.9|28.2||28.15|27.8|27.7|28.25|28.15|27.75|28|27.75|28.15|27.85|27.55|27.6|27.15|27.1|26.75|26.3|26.95|27.15|27.25|27.7|28|27.95|27.85||28|28.05|28|28.25||28.55|28.45|28.55|28.3|28.2|28.4|28.65|28.65|28.35|28.3|28.4|28.45|28.7|||28.65|28.85|29.1|28.9|28.75|28.8|29|29.2|29.2|29.1|29.65|28.9|28.45|28.45|28.7|28.4|28.65|28.2|28.05|28.5|29.2|29.35|29.55|29.5||29.55|29|29.15|29.2|29.3|29.45|29.5|29.05|29|29|29.15|29.2|29.15|28.6|28.4||||||||28.45|28.15|28.45|28.55|28.85|28.8|29.15|29.1|29.25|29.45|29.35|29.35|29.2|29.35|29.4|29.3|29.35|29.4||29.6|29.6|29.6|29.45|29.4|29.35|29.35|29.35|29.3|29.15|29.45|29.15|29.3|29.5|29.75|29.9|29.75|29.65|29.55|29.65|29.9|29.9|29.65|29.5|30.05|30.6|29.95|29.6|29.7|29.4|29.35|29.2|29.15|29.15|29.2|29.2|29.25|29.35|29.15|29.05|29|29|28.95|29|29.05|29.05|29.1|29.25|29.25|29.3|29.35|29.35|29.35|29.3|29.35|28.85|28.85|28.85||29.1|29.15|28.85|29|29|29.2|29.6|29.6|29.9|29.85|29.95|29.85|29.35|||29.2|29.95|30|29.9|29.7|29.75
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||26.05|23.7|23.75|24.6|24.35|24.8|24.95|25.3|25.5|25.95|25.85|26.55|26|26.9|25.4|25.8|25.8|25.65|27.15|29|28.5|27.1|27.75|28.25|27.8|28|27.3|28|27.5|28.45|28.2|28.25|27.55|27.4|28.35|27.9|28|28.4|27.45|26.6||27.6|27.2|28.3|28.45|29.3|28.9|28.95|29.25|29.25|28.4|29|29.8|30.75|32|33.85|33.05|33.85|34.05|33.7||31.95|31.6|32.65|30.8|31.25|31.85|31.3|31.75|32.35|32.6|31.6|30.55|30.75|29.2|29.35|29.5|30.75|28.9||28.1|28.7|28.5|29.2||28.4|27.55|25.9|23.75|23.85|25|25.05|27.45|29.15|||29.55|28.9|28.25|27.85|29.65|29.2|29.8||30.65|30.3|30.3|31.65|29.35|30.15|30.15|31.8|31.9|32.2|34.2|34.65|34.75|35.95|31.35|33.9|35.9|35.9|33.7|31.85|31.35|32.15|33.05|32.35|33|32.2|31.3|30|31.1|30.75|30.5|30.75|31.4|30.1|29.6|28.7|29|29.5|30.35|30.8|31.65|31.95||||30.95|31.35|34.3|36.2|34.65|35.2|34.95|34.25|34|34.85|34.95|35.25|34.65|36.3|34.8|34.6|33.6|34.75|35|37.55|40.7|39.6|35.4|33.9|33.4||34.15|34.55|32.75|33.45|33|36.7|37.25|35.85|35.6|37.05|35.3|35.05|34.8|32.95|33.4|33.25|33.1|33.5|34.2|33.3|33.5|34.1|34.65|36.35|37.05|37.9|38.35|38.8|37.7|38.35|38.85|37.45|36.7|37.05|36.3|37.6|37.95|36.85|38.8|40.55|42|42.05|39.75|39.8|39.3|39|39.3|40.6|39.55|39.7|38|||34.9|35|33.65|35.45|33.8|36.1|37.2||36.75|36.2|36.2|35.1|37.2|36.95||35.25|34.45|35.75|35.7|37.5|37.05|36.6|39.55
09698|100027|/equities/bj-ent-water|MSCI_EEM||2.05|2.02|2.03|2.07|2.28|2.35|2.3|2.33|2.27|2.25|2.25|2.24|2.2|2.24|2.3|2.32|2.28|2.24|2.27|2.37|2.38|2.41|2.42|2.41|2.39|2.4|2.35|2.37|2.4|2.44|2.34|2.36|2.33|2.3|2.32|2.38|2.34|2.38|2.35|2.31||2.37|2.36|2.35|2.3|2.33|2.29|2.24|2.29|2.26|2.22|2.24|2.31|2.34|2.32|2.55|2.48|2.49|2.48|2.5||2.59|2.59|2.6|2.48|2.48|2.48|2.47|2.46|2.49|2.47|2.51|2.5|2.46|2.42|2.41|2.43|2.52|2.42||2.5|2.56|2.58|2.6||2.56|||2.48|2.48|2.54|2.57|2.6|2.6|||2.62|2.58|2.54|2.51|2.57|2.52|2.59||2.52|2.51|2.41|2.74|2.77|2.76|2.78|2.82|2.83|2.86|2.8|2.79|2.82|2.65|2.56|2.79|2.93|3.02|2.9|2.97|3|3.07|3.11|3.08|3.11|3.08|3.1|3.09|3.15|3.12|3.17|3.17|3.16|3.12|3.1|3.09|3.13|3.14|3.1|3.07|3.04|3.05||||3.03|3.01|3.01|3.01|2.95|3.04|3.04|3.02|3.06|3.08|3.05|3.12|3.14|3.11|3.12|3.15|3.1|3.09|3.09|3.13|3.11|3.03|3.01|3.01|3.02||2.99|2.98|2.91|2.93|2.9|2.96|3.03|2.95|2.88|2.9|2.91|2.91|2.95|2.92|2.85|2.94|2.93|2.87|2.91|2.85|2.84|2.88|2.88|2.88|2.87|2.9|2.91|2.92|2.9|2.88|2.87|2.88|2.85|2.82|2.82|2.85|2.88|2.9|2.93|2.94|2.97|2.95|3.02|3.06|3.11|3.11|3.14|3.16|3.2|3.16|3.13|||3.21|3.19|3.32|3.54|3.43|3.08|3.06||3.06|3.01|3.1|3.05|3.05|3.12||3.12|3.07|3.08|3.13|3.19|3.25|3.29|3.25
09699|1097548|/equities/360-finance-inc|MSCI_EEM||16.47|15.87|14.31|13.91|14.11|14.46|14.72|14.59|14.81|15.4|15.78|15.05|14.12|13.63|13.8|13.98|14.72|14.48|14.13|13.65|14.52|14.81|15.18|14.92|15.2|14.84|15.41|14.88|15.01|14.45|13.77|13.75|13.8|13.97|13.89|15.55|16.28|16|17.5||17.23|17.3|17.19|17.19|17.67|17.24|16.89|16.53|16.84||15.49|15.11|16.18|16.44|15.41|16.31|16.94|17.94|16.84|16.4|14.91|15.36|14.93|15.73||14.6|14.5|13.6|12.97|13.87|13.86|14.14|13.83|13.78|13.22|13.19|12.38|12.16|12.38|12.22|13.12|14.18|15.06|14.93|14.52|14.43|14.33|13.93|13.17|13.8|13.98|13.39|14.18|14.62|13.53||14.24|14.62|14.19|13.98|14.31|14.08|14.72|15.23|16.6|15.87|15.39|16.06|17.25|16.12|15.88|17.3|17.3|17.01|16.51|17.56|15.5|17.23|11.99|11.77|13.23|15.96|18.14|16.84|16.86|16.82|18.6|19.2|19.19|18.75|19.96|19.8|19.14|19.19||20.05|20.72|21.16|21.8|20.64|21.08|21.16|21|20.32|19.1|19.26|18.7|19.35|20.34|19.79|17.98|18.18|19.39|19.58|19.84|20.26|21.86|20.41|20.11||19.94|19.55|20.68|18.45|20.06|20.16|20.99|19.82|20.55|22.54|22.93|22.75|20.12|21.96|22.08||21.99|21.52|21.45|19.67|20.94|20.51|20.41|20.85|20.74|23.7|22.52|23.3|22.67|20.83|20.06|21.99|22.18|23.28|23.83|23.32||25.08|24.87|25.96|26.01|25.88|26.83|28|26.29|26.04|25.08|23.68|22.63|21.29|20.56|21.21|21.09|20.86|21.8|20.41|21.42|22.1|22.34|23.89|23.16|23.51|23.12|21.95|20.88|20.48|20.92|22.09|21|21.39|21.25|19.95|18.38|18.76|18.27|19.85|20.32|19.83|19.78|21.13|21.11|21.93|21.74|20.93|19.54|20.77|21.01|21.88|21.66|21.96|24.44
09700|50001|/equities/chinares-cemen|MSCI_EEM||4.92|4.98|4.88|5.13|5.12|5.13|5.01|5.11|4.95|4.77|4.75|4.75|4.67|4.84|4.77|4.65|4.5|4.48|4.51|4.64|4.82|4.95|4.92|4.94|4.87|4.91|5.14|5.19|5.1|5.22|5.01|5.18|5.26|5.3|5.29|5.46|5.28|5.28|5.33|5.4||5.27|5.2|5.28|5.16|5.09|5.08|5|5.13|5.08|4.97|5.01|5.09|5.13|5.2|5.29|5.35|5.87|5.74|5.71||5.88|6.31|6.21|6.17|6.24|6.27|6.15|6.06|6.11|6.08|6.01|6.04|6|5.95|5.98|5.87|5.97|6||6.04|6.2|6.24|6.28||6.55|6.49|6.44|6.14|6.14|6.29|6.21|6.25|6.47|||6.67|6.57|6.59|6.8|6.93|6.74|6.88||6.74|6.63|6.53|6.56|6.29|6.35|6.36|6.34|6.39|6.34|6.13|6.67|6.6|5.98|5.73|6.12|6.4|6.54|6.37|6.29|6.51|6.68|6.75|6.65|6.77|6.68|6.74|6.82|7.05|7.1|7.18|7.12|7.13|7.12|7|7.1|7.26|7.26|7.05|6.98|6.96|6.82||||6.7|6.63|6.65|6.69|6.74|6.81|6.79|6.73|6.75|6.48|6.39|6.56|6.44|6.61|6.69|6.43|6.51|6.24|6|5.99|5.98|5.89|5.88|5.98|6.05||6.01|6.02|5.85|5.86|5.79|5.97|5.97|5.93|6|6.2|6|6.18|6.08|6.08|5.92|5.93|5.83|5.69|5.7|5.77|5.95|6.05|6.11|6.02|5.96|6.06|6.06|6.07|6.06|6.12|6.26|6.35|6.07|6.09|6.07|6.04|6.21|6.19|6.26|6.39|6.56|6.61|6.65|6.77|6.8|7.13|7.1|7.11|7.13|7.11|7.09|||7.38|7.4|7.43|7.62|7.39|7.5|7.64||7.51|7.47|7.65|7.68|7.93|8.49||8.43|8.28|8.49|8.51|8.62|8.9|8.96|8.76
09701|32486|/equities/huaneng-power-international|MSCI_EEM||4.23|4.34|4.19|4.28|4.26|4.28|3.94|3.98|3.88|3.71|3.62|3.47|3.4|3.47|3.54|3.48|3.47|3.41|3.46|3.6|3.75|3.79|3.66|3.63|3.63|3.65|3.69|3.76|3.79|3.91|3.92|3.96|4.25|4.23|4.26|4.27|4.28|4.18|4.06|4.05||3.91|3.85|3.96|3.8|3.91|3.82|3.77|3.78|3.75|3.41|3.48|3.5|3.52|3.42|3.61|3.67|3.81|3.95|3.93||3.92|3.94|3.99|3.67|3.7|3.77|3.81|3.71|3.81|3.84|3.76|3.73|3.46|3.57|3.61|3.62|3.74|3.81||3.72|3.9|4.15|4.17||3.99|4.09|3.87|3.65|3.71|3.73|3.52|3.67|3.67|||3.51|3.47|3.43|3.47|3.5|3.32|3.47||3.48|3.38|3.35|3.49|3.29|3.34|3.26|3.44|3.59|3.82|3.62|3.72|3.72|3.81|3.42|3.81|4.44|4.76|4.55|4.4|4.37|4.45|4.4|4.48|4.57|4.57|4.46|3.92|3.93|3.9|3.99|4.09|4.22|4.09|4.07|4.04|4.39|4.46|4.43|4.21|4.13|4.14||||4.1|3.9|4.11|4.14|4.1|4.29|4.54|4.38|4.39|4.43|4.21|4.22|4.19|4.24|4.21|4.21|4.33|4.72|4.83|5.08|5.55|5.21|5.04|5.12|5.2||5.7|5.56|5.09|5.13|4.87|4.89|4.94|4.85|4.6|4.49|4.38|4.44|4.11|3.81|3.72|3.77|3.52|3.58|3.49|3.45|3.36|3.46|3.31|3.14|3.24|3.33|3.34|3.34|3.34|3.41|3.45|3.5|3.58|3.7|3.72|3.81|4.03|3.97|3.99|4.02|4.03|4.05|3.94|3.65|3.78|3.71|3.72|3.9|3.78|3.78|3.92|||3.92|3.84|3.72|4.08|3.98|3.91|3.89||4.19|4.09|4.32|4.05|4.59|4.32||3.94|3.81|3.88|3.72|3.84|3.94|4.12|4.13
09702|27162|/equities/pinfra|MSCI_EEM||148.14|148.83|146.51|148.6|147.58|151.53|148.98|149.19|148.56|146.25|148.11|145.81|144.87|144.82|143.44|144.56|146.28|146.96|146.45|147|147.04|145.2|143.84|142.5|142.98|143.72|142.22|141.33|144.24|144.16|139.82|141.45|140.19|144.69|148.05|146.96|146.17|145.82|145.83|146.74|147.26|147.31|148.59|147.09|147.03|145.81|144.48|145.81|144.12|142.57|143.12|142.79|143.93|141.62|138.51|137.12|138.98|138.76|139.13|141.27|143.74|140.94|142.33|135.17|139.22|137.37|144.15|151.51|158.74|157.52|156.57|154.59|148.59|150.55|148.97|149.08|147.05|148.93|145.43|143.39|144.26|146.17|147.3|146.23|149.22|148.76|152.73|151.09|150.71|152.68|153.32|155.06|158.16|158.98|157.79|||158.18|157.25|157.91|158.1|158.52|159.32|159.2|158.33|157.92|157.58|155.87|158.06|158.24|157.91|159.8|158.59|162.52||158.5|159.77|157.21|155.23|158.34|159.99|159.99|161.4|159.88|158.89|159.83|161.46|163.46|159.65|160.16|153.77|153.03|153.45|157.7|153.21|156.42|156.05|155.19|156.61|153.5|155.66|156.97|157.99|154.01||151.02|150.77|152.03|152.38|150.48|147.4|148.38|149.08|150.85|148.73|150.36|151.84|152.5|153.74|158.4|156.56|158.17|160.76|157.07|157.05|158.2|159.39|161.02|160.45|160.3|160|156.31|149.11|148.54|149.47|147.24|146.82|147.94|145.79|144.38|147.64|149.95|149.88|150.04|152.83|154.17|153.16|155.79|155.59|153.89|156.27|155.77|148.91|147.45|149.87|147.94|149.88|149.61|150.18|149.49|150.73|152.23|152.06|153.59||154.9|155.25|156.5|157.23|156.82|153.82|154.19|151.93||151.93|151.4|148.43|149.08|149.01|150.46|152.18|152.82|150.93|151.21|152.61|150.95|146.25|144.08|144.01|142.36|141.18|140.26|139.2|138.09|139.01|141.27|143.08|142.55|143.13|143.38|145.59|144.74|144.25|143.53|143.85|144.16||148.02|147.31|148.96|147.83
09703|50070|/equities/china-state-co|MSCI_EEM||9.3|9.29|9.27|9.2|9.24|8.7|8.25|8.21|8.11|7.68|7.8|7.7|7.6|7.7|7.81|7.77|7.66|7.7|7.92|8.14|8.15|8.42|8.46|8.55|8.47|8.58|8.49|8.77|8.74|8.88|8.64|8.8|8.94|8.81|8.75|8.89|8.59|8.1|8.39|8.47||8.68|8.52|8.54|8.29|8.16|8.23|8.29|8.11|8.09|8.19|8.19|8.35|8.46|8.62|8.82|8.78|8.61|8.54|8.54||9.18|9.43|9.23|9.29|9.65|9.72|9.46|9.61|9.83|9.93|9.71|9.83|9.8|9.55|9.55|9.57|9.78|9.99||10.06|10.24|10.48|10.44||10.2|10.1|9.38|8.96|8.98|9.55|9.16|9.35|9.83|||9.93|9.94|9.96|10.04|10.56|10.36|10.4||10.7|10.7|10.48|10.16|10.08|10.22|10.1|10.3|10.36|10.34|9.89|9.94|9.34|9.1|8.58|9.5|10.12|10.5|10.26|10.44|10.24|10.06|10.54|10.4|10.76|10.98|10.78|10.72|10.86|10.2|10.22|10.12|10.06|10.18|10.22|10.28|10.42|10.36|10.38|10.06|9.53|9.5||||9.18|9.08|9.34|9.43|9.25|9.47|9.52|9.44|9.61|9.6|9.6|9.69|9.84|9.84|9.85|9.98|9.78|9.6|9.59|9.76|9.81|9.69|9.54|9.48|9.44||9.45|9.4|9.01|8.98|8.92|8.98|9.16|8.95|8.9|9.11|8.64|8.81|8.79|8.57|8.56|8.75|8.46|8.01|7.9|7.8|7.9|7.95|8.02|7.99|7.95|8.01|8|8.01|7.8|7.7|7.84|7.92|7.82|7.72|7.44|7.51|7.55|7.41|7.44|7.67|7.99|7.94|8.08|8|8.13|8.06|8.03|7.9|8.28|8.07|7.82|||7.95|8|8.23|8.24|7.49|6.89|6.98||6.82|7.05|7.19|7.12|7.25|7.33||7|6.49|6.62|6.73|6.79|6.94|7.23|7.29
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||17.28|16.6|17.02|17.32|17.56|17.62|18.46|18.74|18|18.74|18.84|17.86|17.5|18.02|17.62|18.5|18.34|17.64|17.5|17.64|17.08|18.28|18|18.54|18.16|18.32|18|18.02|17.36|17.76|17.76|18.22|18.52|18.08|18.24|19.42|19.12|18.88|19.74|19.84||20.85|21.05|22|20.3|18.66|17.58|17.44|18.16|17.78|17.9|17.1|17.5|17.38|17.08|17.96|17.76|18.6|18.56|18.78||17.86|17.92|18.38|17.12|15.62|15.72|15.56|15.52|16.36|17.58|16.96|17.1|17.06|16.88|16.38|16.12|16.28|15.44||15.44|16.64|16.9|17.62||17.6|16.46|15.64|14.68|14.3|15.96|16.22|16.66|16.6|||16.7|15.58|15.04|13.68|15.52|15.5|15.86||16.9|17.24|16.8|16.82|15.92|15|14.7|15.48|15.16|14.78|14.72|15.54|14.82|14.02|11.52|11.88|13.9|14.94|15.3|15.28|15.7|16.7|17.8|17.3|17.74|17.44|18.36|17.84|18.78|18.74|19.48|20.4|20|20.45|19.2|19.36|19.14|18.36|17.32|17.12|17.54|17.66||||16.68|15.84|15.6|16.12|17|17.3|18.24|17.12|15.78|16.06|15|15.36|15|15.88|14.02|14.28|14.02|13.68|14|13.74|13.5|13.7|12.82|12.98|13.94||13.5|13.14|13.46|13.42|12.96|13.06|13.42|13.66|13.68|13.96|15|15.88|14.74|15.04|14.28|15.54|15|15.4|16.18|16.4|17.12|18.38|18.26|18.5|18.7|18.72|18.88|19.08|18.76|18.04|18.26|18.54|17.7|17.6|18.3|16.98|17.6|18.12|18.3|18.6|19.5|19.74|20.15|20.35|19.6|21.35|21.45|22.7|22.75|22.5|22.1|||22.6|21.55|22.2|23.6|22.7|23.6|23.85||23.55|23.25|23.05|22.95|22.85|23.15||23|22.85|23.2|22.9|24.2|24.75|24.75|25.7
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||21.5|21.65|21.2|21.2|20.95|19.76|19.56|19.88|20.2|20.4|20.1|19.96|19.64|20.15|20.55|20.5|20.2|19.9|19.96|20.3|20.55|21.2|20.95|21.3|21.95|22.1|22.2|22.4|22.3|22.25|22.25|22.8|22.65|22.35|22.7|23.5|23.4|23.6|23.5|23.3||23.25|23.5|23.9|23.4|21.8|21.55|21.35|22.7|22.1|21.95|21.6|21.85|21.2|21.45|22.35|21.9|21.85|20.65|20.25||19.46|20|21.1|19.98|19.2|18.3|18.66|19.04|19.58|19.34|18.86|18.98|18.84|17.9|17.1|16.08|16.78|16.52||17.08|18.28|18.72|19.72||19.7|18.82|18.64|18.32|18.64|19.92|20.05|20.95|21.5|||22|21.6|21.8|21.8|21.9|22.05|22.55||22|19.86|20.6|20.9|20.95|20|19.88|22.2|22.2|21|19.76|19.46|19.7|17.54|15.74|18.26|21|21.1|20.6|21.65|22.3|23.5|24.2|24.45|24.65|24.1|24.15|23.65|24|24.1|24.75|25.5|25.55|25.35|25|25.15|25.6|25.6|25.3|24.55|25.2|25.65||||24.7|25.05|26|26.05|26.35|27.5|27.65|28.15|26.7|27.3|27.35|27.65|27.6|28.95|28.7|28.85|26.65|25.6|25.45|26.85|27.4|28.35|27.9|27.2|28.25||28.1|28.25|28.7|28.55|28.6|29.1|29.95|29.6|30.8|31.2|29.05|30.35|29.25|29.35|27.55|28.3|27.25|28.3|29.4|29.8|30.4|31.45|30.7|32.4|32.75|33.1|33.45|35.05|35.3|34.4|34.75|34|33.2|31|30|31.05|30.8|30.75|32.85|34|37.85|44.5|46.45|49.75|53.1|54.55|53.6|54.75|51.95|51.7|51.85|||51.6|52.15|51.7|48.95|46.95|48.45|49.15||50.6|51.4|51.4|50.8|51.8|53.2||52.6|53.45|53.3|52.45|53.2|55|55.25|57.8
09706|13875|/equities/china-railway-group|MSCI_EEM||4.44|4.5|4.45|4.47|4.54|4.42|4.37|4.46|4.44|4.41|4.48|4.4|4.33|4.38|4.35|4.39|4.37|4.35|4.47|4.56|4.68|4.87|4.83|4.89|4.91|4.86|4.83|4.94|5.18|5.2|5.09|5.22|5.25|5.19|5.05|4.96|4.83|4.65|4.92|4.88||4.85|4.89|4.89|4.77|4.77|4.82|4.85|4.96|4.9|4.97|5|5.07|4.97|4.94|5.07|5.13|5.1|5.12|5.16||5.43|5.39|5.43|5.42|5.54|5.46|5.38|5.34|5.48|5.47|5.43|5.37|5.35|5.45|5.51|5.4|5.49|5.55||5.58|5.6|5.81|5.63||5.51|5.45|5.2|5.01|4.8|4.87|4.79|4.82|5.19|||5.12|4.98|5.03|5.07|4.99|4.65|4.7||4.53|4.51|4.39|4.49|4.45|4.5|4.43|4.51|4.53|4.57|4.43|4.56|4.5|4.26|4.07|4.26|4.37|4.44|4.43|4.38|4.5|4.6|4.6|4.51|4.63|4.59|4.64|4.72|4.97|4.97|4.98|5.04|4.99|4.99|4.93|4.91|5.03|5.02|4.96|5.09|5.03|4.9||||4.8|4.73|4.84|4.8|4.71|4.8|4.74|4.8|4.64|4.52|4.42|4.46|4.5|4.4|4.44|4.4|4.34|4.19|4.09|4.11|4.11|4.12|4.08|4.09|4.11||4.11|4.11|4.09|4.09|4.04|4.07|4.01|4.01|3.98|4.06|3.99|4.05|4.01|4.01|3.89|3.9|3.87|3.82|3.71|3.74|3.8|3.86|3.86|3.84|3.72|3.79|3.75|3.8|3.77|3.74|3.76|3.76|3.7|3.69|3.7|3.67|3.73|3.72|3.77|3.84|3.81|3.82|3.9|3.96|3.96|3.96|3.91|3.94|3.9|3.88|3.92|||3.91|3.94|4|4.06|3.98|3.92|3.94||3.88|3.86|3.93|3.95|4.03|4.15||4.15|4.1|4.24|4.33|4.31|4.34|4.58|4.52
09707|943517|/equities/goldwind|MSCI_EEM||12.1|11.9|11.72|12.16|12.58|14.72|14.52|14.48|14.84|14.7|14.66|14.58|14.42|14.68|14.5|14.18|14.32|14.44|13.8|13.94|14|13.9|13.94|14|13.74|14.4|14.18|14.5|14.16|14.52|14.5|14.84|15.24|13.96|13.9|14.08|14.38|14.5|14.76|14.46||14.68|14.28|14.74|13.8|13.82|13.68|13.6|13.76|13.94|13.2|12.56|12.56|12.58|12.66|12.62|12.34|12.68|12.74|12.94||12.72|12.66|12.86|12.34|12|12.26|11.92|11.9|12.1|12.12|12|11.76|11.62|11.32|11.38|11.08|11.4|11.06||11|11.28|11.22|11.3||11.28|11.08|11.2|10.84|10.94|11.66|11.44|11.5|11.66|||12.26|11.7|11.56|11.5|11.62|11.08|11.46||11.76|11.74|11.82|11.84|11.1|11.1|11.54|12.06|12.22|11.9|11.72|11.9|12|11.2|10.36|11.28|12.04|12.08|11.5|11.62|12.14|12.56|13.12|13.06|13.46|12.74|12.9|12.8|13.3|12.96|13.22|13.28|13.56|13.28|13.26|12.88|13.1|13.72|13.54|13.36|13.5|13.7||||13.5|13.42|13.44|13.58|13.08|13.32|13.68|13.7|13.8|13.84|13.88|14.02|14|14.18|13.82|13.92|13.82|14.2|14.12|14.88|15.86|15.22|14.86|14.98|15.02||15.46|15.58|15.1|15.32|15.34|16.86|17.38|17|17.28|17.3|17.22|17.68|17.44|17.1|16.78|16.8|17.08|17.06|17.2|17.3|17.08|17.38|17.06|17.16|17.98|17.98|17.88|18.02|17.48|17.58|18.12|17.7|17.56|18.02|18.06|18.76|19.42|17.4|17.58|17.2|17.44|17.6|17.44|15.58|15.7|15.34|15.56|15.9|15.58|15.4|14.9|||14.82|15.12|15.22|16.3|16.24|16.24|15.62||16.4|16.74|17.38|16.28|16.84|16.54||16.84|17.02|17.54|16.9|17.88|16.46|16.5|16.66
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||5.27|5.13|5.04|5.19|5.35|5.54|5.62|5.51|5.73|5.78|5.6|5.59|5.39|5.59|5.61|5.76|5.72|5.5|5.63|5.81|6.1|6.36|6.36|6.35|6.39|6.3|6.57|6.66|6.58|6.46|6.31|6.66|6.25|6.22|6.48|6.81|6.8|7.03|7.03|7.13||7.23|6.95|7.26|7.03|6.89|6.44|6.31|6.46|6.02|5.84|5.63|5.83|5.73|5.74|6.18|6.08|6.18|5.94|5.95||5.94|5.95|6.16|5.61|5.46|5.29|5.26|5.26|5.41|5.44|5.29|5.27|5.25|4.99|4.89|4.77|4.83|4.56||4.51|4.79|4.74|4.89||5.01|5|5.07|5.34|5.22|5.54|5.53|5.84|5.75|||6.11|5.72|5.84|5.66|6.12|6.13|6.44||6.32|6.07|6.03|6.58|6.26|6.08|6.22|6.81|6.69|6.44|6.36|6.54|6.42|5.69|5|6.63|7.53|8.05|7.71|7.36|8.25|8.85|8.67|8.62|8.89|9.09|9.29|8.82|9.29|9.2|8.81|8.1|8.41|8.38|8.2|8.05|8.28|8.42|8.25|8.04|8.07|7.99||||7.76|7.52|7.48|7.94|8.02|8.42|8.71|8.9|8.53|8.76|8.86|8.71|8.73|8.99|8.65|8.6|8.08|8.07|8.16|8.5|8.4|8.71|8.52|8.03|8.9||8.86|8.93|8.94|8.7|8.71|9.09|9.21|8.79|9.14|9.25|9.51|9.53|9.77|9.81|9.44|10.3|10.3|10.42|10.9|11.38|11.48|12.08|11.94|11.76|11.98|12.24|11.94|11.96|11.86|10.94|10.78|10.9|10.96|10.64|10.2|10.1|10.5|10.44|10.46|10.58|11.02|11.3|12.18|12.42|12.9|12.84|12.88|13.26|12.74|12.48|12.44|||12.3|12.44|12|12.28|11.24|11.64|11.78||11.6|11.76|12.6|12.8|12.5|12.4||12.4|12.6|12.78|12.06|12.54|13.22|12.94|13.18
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||83000|84600|84300|84500|87800|89700|94700|94100|92600||93200|93700|90000|88500|87700|88200|85000|86200|81500|83300|81800|81000|83300|83600|83400|82600|84500|84000|83900|83500|81800|83500|82200|79800|82800|82000|81900|81800|95500|86400|88200|98100|103500|105500|106500|105000|102500|105000|109000|107500|108000|104500|102500|108000|110000|114500|118500|117500|119000|122500|122500|123500|126000|126000|122000|121000|119500|120000|117500|118000|121500|119500|120000|117500|114500|117000|112000|115000|114000|115500|121000||124500|125000|123500|127000|126000|129500|131000|126500|127500|125500|120000|121500|118000|122000|125000|124500|126000|123500|128500|120000|122500|126000|128000|124500|126500|125000|124500|122500|127500|120000|120000|117500|116000|116000|115000|110000|105500|108500|111500|114000||115500|118500|121000|125500|124000||123500|120500|120000|124000|121000|121000|122500|118000|117500|109000|117000|122000|129500|125500|124500|120000|117000|114000||||115000|127000|137500|143000|147000|146500|143500|141500|150500|149000|150500|155500|151000|147000|147000|153500|150500|152500|158500|164500||168000|168500|166000|160000|162000|158500|156500|162000|165500|171500|173000|170500|170500|173000|176000|172500|168500|165500|167500|169500|160500|158000|155500|165500|162500|157000|159500|165500|165500|167500|164500|167500|169500|179000|176000|161000|161000|151000|158500|145500|152000|155000|162000|163000|166500|176000|178000|180500|176500|177000|178000|179000|193500|195000|193500|200500|201500|195500|202000|202000|199000|200000|212000|227500|227500|226000|217500|216500|208500|217000|220000|224500|||224500|223000|233000|227500|233000|225500
09710|100132|/equities/avichina|MSCI_EEM||3.94|3.92|3.82|3.96|4.06|4.01|3.99|3.99|4.05|4.05|4.11|4.16|4.1|4.19|4.21|4.19|4.2|4.28|4.02|4.02|4.19|4.17|4.21|4.24|4.24|4.32|4.34|4.36|4.23|4.28|4.14|4.32|4.32|4.38|4.49|4.59|4.61|4.47|4.52|4.48||4.49|4.44|4.6|4.59|4.49|4.37|4.01|4.19|3.97|4.03|4.08|4.18|4.23|4.29|4.34|4.31|4.45|4.37|4.4||4.41|4.42|4.52|4.41|4.34|4.42|4.2|4.13|4.22|4.21|4.17|4.2|4.14|3.95|3.93|3.88|4.03|4.05||4.03|4.24|4.18|4.22||4.3|4.1|3.88|3.79|3.86|4.15|4.1|4.26|4.22|||4.18|4.15|4.22|4.16|4.32|4.31|4.35||4.44|4.41|4.35|4.45|4.36|4.3|4.22|4.35|4.36|4.25|4.17|4.21|4.22|4.04|3.6|3.9|4.13|4.18|4.15|4.27|4.5|4.67|4.79|4.85|4.9|4.84|4.79|4.72|4.82|4.7|4.73|4.74|4.73|4.66|4.64|4.66|4.62|4.75|4.66|4.62|4.51|4.56||||4.38|4.43|4.48|4.69|4.69|4.74|4.82|5.17|5.29|5.46|5.37|5.29|5.25|5.36|5.26|5.32|5.4|5.49|5.44|5.66|5.53|5.39|5.31|5.2|5.26||5.23|5.17|5.11|5.1|5.06|5.15|5.21|5.15|5.31|5.4|5.39|5.34|5.31|5.27|5.3|5.23|5.06|5.1|5.14|5.3|5.3|5.37|5.3|5.35|5.52|5.58|5.57|5.59|5.46|5.47|5.58|5.35|5.39|5.39|5.18|5.08|5.17|5.08|5.24|4.95|4.96|4.82|4.86|4.85|4.94|4.85|4.85|5.02|5|5.01|4.88|||4.72|4.93|4.73|4.87|4.73|4.77|4.8||4.92|4.92|4.99|5.04|5.4|5.6||5.51|5.47|5.6|5.54|5.7|5.73|5.78|5.95
09711|980622|/equities/krungthai-card-be|MSCI_EEM||1.65|1.68|1.65|1.63|1.62|1.65|1.65|1.66|1.66|1.63|1.63|1.63|1.62|1.65|1.62|1.62|1.6|1.57|1.57|1.56|1.55|1.55|1.53|1.53|1.51|1.5|1.46|1.44|1.44|1.46|1.48|1.48|1.49|1.5|1.53|1.53|1.51|1.49|1.46|1.52|1.54|1.55|1.59|1.59|1.58|1.56|1.57|1.56|1.54|1.55|1.56|1.55|1.61|1.64|1.64|1.67|1.67|1.65|1.66|1.68|1.68|1.69|1.69|1.67|1.66|1.67|1.66|1.62|1.61|1.64|1.63|1.62|1.65|1.63|1.6|1.6|1.61|1.6|1.6|1.58|1.59|1.6|1.6|1.59|1.6|1.61|1.59|1.58|1.56|1.57|1.6|1.61|1.62|1.61|||1.63|1.63|1.62|1.63|1.66|1.63|1.67|1.67|1.66|1.66|1.6664|1.6534|1.6502|1.6662|1.637|1.6402|1.6524|1.6672|1.6886|1.7074|1.7174|1.7246|1.672|1.7002|1.6858|1.6794|1.6618|1.6666|1.6896|1.7314|1.7466|1.7642|1.7508|1.7252|1.7454|1.739|1.778|1.7516|1.7736|1.8184|1.8218|1.8118|1.8112|1.8336|1.7938|1.803|1.8064|1.7846|1.751|1.7496|1.7344|1.6954|1.6256|1.6132|1.592|1.606|1.5982|1.6122|1.5918|1.5974|1.607|1.5996|1.5776|1.5844|1.6074|1.6342|1.6178|1.6062|1.6118|1.582|1.5694|1.6168|1.5986|1.5728||1.5978|1.5792|1.5408|1.523||1.5166|1.4876|1.4978|1.4766|1.5162|1.5072|1.5032|1.5116|1.5146|1.4896|1.4906|1.4858|1.4536|1.4234|1.4216|1.4208|1.4164|1.4036|1.4294|1.4778|1.5416|1.5522|1.558|1.5784|1.5898|1.598|1.613|1.5708|1.5476|1.5298|1.5204|1.5604|1.5186|1.52|1.5184|1.4684|1.4584|1.4582|1.4966|1.4844|1.4706|1.4876|1.477|1.5074|1.4432|1.4432|1.4174|1.4216|1.435|1.4532|1.4624|1.4622|1.4636|1.4502|1.455|1.4264|1.4332|1.4094|1.4128|1.4024|1.4118|1.4264|1.4834|1.4886|1.5296|1.5226|1.5478|1.5906|1.596|1.5906|1.6626|1.6372|1.6288|1.6512|1.6452
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER||5.45|5.65|5.63|5.43|5.32|5.34|5.74|5.58|5.96|5.87|6|5.87|5.89|5.87|5.9|5.58|5.68|5.56|5.67|5.34|5.44|5.59|5.86|6.09|5.97|6.18|6.06|5.94|6.13|6.05|5.94|5.89|6.19|6.1|6.08|6.26|6.48|6.34|6.55||6.78|6.6|6.77|6.87|7.11|7.1|6.8|7.42|7.53||7.38|7.59|7.6|7.42|7.39|8.19|7.87|8.15|8.29|8.42|8.7|8.88|8.76|8.54||9.04|8.85|8.52|8.64|8.48|8.33|8.24|7.65|7.75|7.62|7.28|7.04|7.28|7.55|7.66|8.47|8.81|9.56|9.54|9.22|9.44|8.98|8.89|8.9|8.89|9.63|10|10.79|10.33|11.05||10.95|10.58|10.41|10.45|10.77|10.24|9.9|9.77|10.06|10.32|10.07|9.91|10.1|10.15|10.67|10.66|10.41|10.18|10.44|10.23|10.29|10.01|10.11|10.23|10.9|10.94|10.5|11.26|11.41|11.28|10.64|10.55|10.26|9.9|9.74|9.45|9.87|9.48||9.8|9.91|9.78|9.27|9.13|9.1|8.7|9.07|8.9|8.27|7.66|7.44|7.7|7.69|8.1|8.02|8.16|8.2|8.41|8.32|8.75|8.85|8.87|8.29||8.45|8.51|8.4|8.01|7.55|7.49|7.12|7.27|7.28|7.32|7.32|7.35|7.17|7.32|7.43||7.4|7.23|7.1|6.96|7.14|7.19|6.73|6.91|7.06|7.09|7.34|7.35|7.51|7.53|7.28|7.19|6.96|7.31|7|6.94||6.88|6.7|6.55|6.8|6.98|7.18|7.36|7.77|7.89|7.54|7.47|7.47|7.36|7.36|7.02|7.29|7.46|7.84|7.88|8.28|8.4|8.64|8.97|8.67|8.78|8.49|8.23|8.14|8.44|8.28|8.16|8.02|7.61|7.7|7.3|6.91|6.77|6.83|6.92|6.76|6.78|7.1|7.32|7.25|7.34|7.53|7.36|7.22|7.21|6.92|6.92|7.24|7.28|7.1
09713|13212|/equities/qa-elec---wate|MSCI_EEM||19.5|19.8|20|19.96|19.9|20|19.85|19.47|19.15|18.99|18.99|18.99|18.72|18.52|18.76|18.65|18.78|18.78|18.99|19.4|19|18.51|18.89|18.38|18.39|18.19|18.14|18.1|17.97|17.86|17.86|17.86|17.85||||17.73|17.57|17.41|17.75|17.68|17.52|17.64|17.84|17.78|17.2|17|17.26|17.4|17.55|17.65|18.05|18.05|17.85|17.93|18.45|18.51|17.8|17.95|17.99|17.55|17.35|17.29|16.8|17.44|17.45|17.3|17.32|17.31|17.46|17.76|17.68|17.7|17.43|17.1|17.18|17.12|17.12|17.4|17.3|17.41||||||17.1|17.51|17.78|17.7|17.88|17.95|17.92|18.03|18.04|18.15|18.04|18.11|18.12|18.01|18.13|18.07|18.03|18.14|18.18|18.2|18.3|18.14|18.15|18.15|18.19|18.33|18.33|18.27|18.2|18.35|18.38|17.75|18.02|19.77|19.65|19.68|19.4|19.12|18.88||18.16|18.19|18.25|17.95|17.88|17.95|17.98|17.99|17.93|17.93|17.99|18|18.08|18.1|17.79|18|18||18.33|18.15|18.05|18.05|18|17.82|17.89|17.4|17.3|17.48|17.49|17.21|17.42|17.17|17.17|17.06|17|17.08|16.95|16.78|16.9|16.95|16.98|16.79|16.6|16.5|16.5|16.6|16.64|16.56|16.46|16.42|16.49|16.49|16.65|16.69||16.77|16.92|16.89|16.88|16.85|16.8|16.64|16.58|16.55|16.73|16.59|16.66|16.5|16.77|16.8|16.9|16.91|16.93|16.93|16.96|16.95|17|17|17|17|17|17|17|17.06|16.99|16.96|16.93|16.89|16.9|16.9|16.8|16.65|16.73|16.89|16.99|16.89|16.92|16.99|16.92|16.99|16.87|16.95|16.9|17|16.94|16.81|16.93|16.82|16.97|17|16.93|16.96|17|16.88|16.78|16.68|16.57|16.57|16.68|16.12|16.5|16.55|16.66|16.7|16.7
09714|943455|/equities/travelsky-tech|MSCI_EEM||14.08|14|13.56|13.38|13.52|13.16|13.26|13.24|13.34|13.66|13.92|13.52|13.44|13.78|13.54|13.5|13.4|13.36|13.24|13.7|13.02|14.3|14.1|14.14|14.2|14|14.16|14.1|13.9|14.06|13.9|14.24|14.2|14.14|14.32|14.74|14.7|14.28|14.76|15.28||15.24|15.38|15.1|14.02|13.8|13.54|13.26|13.58|13.24|13.58|13.26|13.14|12.9|12.96|13.18|12.98|13.46|13.14|12.98||13.08|13.34|12.76|11.94|11.8|11.76|11.14|11.3|11.56|11.66|11.54|11.56|11.64|10.94|10.84|10.64|10.92|10.88||11.44|11.7|11.82|11.76||11.94|11.14|11.06|10.88|11|11.4|11.58|11.68|11.56|||12.14|11.5|11.72|11.1|11.8|11.56|11.94||11.9|11.62|11.3|11.64|11.34|11.58|11.84|12.8|12.8|12.8|12.66|12.34|12.48|11.72|10.5|11.46|13.1|13.28|12.88|13.54|13.32|13.94|14.52|14.58|15.06|14.72|14.4|14.06|14.54|14.58|14.54|14.88|15.68|16.1|16.04|16.08|16.16|16.14|15.48|14.98|14.4|14.6||||14.58|14.64|14.68|15.12|14.9|14.58|14.76|14.38|14.24|14.66|14.12|13.52|13.54|13.7|13.7|13.78|13.12|13.38|13.48|13.64|13.14|13.12|13.02|13.14|13.34||13.12|13.02|12.86|12.64|12.2|13.14|13.38|13.34|13.18|13.28|13.46|13.94|13.68|13.48|12.8|12.98|13|13.1|12.9|12.92|12.96|13.34|13.18|13.06|13.36|13.48|13.6|13.9|14|13.76|14.04|13.98|13.8|14.02|14.44|13.6|13.8|14.02|14.24|14.52|14.56|14.5|14.56|15.48|15.36|15.48|15.26|15.74|15.86|16.32|16.4|||15.08|14.88|14.62|14.5|14.8|15.04|14.94||15|15.04|15.1|14.54|14.58|14.58||14.72|14.24|14.3|14.1|14.38|14.74|14.78|15.18
09715|13200|/equities/barwa-real-est|MSCI_EEM||3.671|3.726|3.71|3.694|3.752|3.8|3.8|3.637|3.6|3.59|3.632|3.61|3.589|3.67|3.679|3.626|3.62|3.61|3.599|3.685|3.67|3.6|3.586|3.575|3.61|3.62|3.609|3.53|3.401|3.431|3.401|3.39|3.43||||3.441|3.385|3.4|3.394|3.35|3.34|3.31|3.302|3.311|3.305|3.212|3.279|3.32|3.38|3.401|3.487|3.45|3.506|3.482|3.5|3.503|3.539|3.56|3.515|3.45|3.4|3.319|3.38|3.327|3.307|3.296|3.285|3.291|3.34|3.223|3.211|3.269|3.251|3.211|3.22|3.23|3.281|3.281|3.365|3.37||||||3.395|3.416|3.445|3.445|3.473|3.501|3.52|3.516|3.499|3.486|3.555|3.545|3.55|3.655|3.67|3.685|3.67|3.652|3.588|3.534|3.5|3.52|3.56|3.63|3.64|3.61|3.515|3.491|3.454|3.449|3.44|3.436|3.4|3.55|3.852|3.895|3.901|3.869|3.65||3.603|3.6|3.62|3.629|3.552|3.535|3.56|3.5|3.507|3.48|3.502|3.496|3.47|3.435|3.435|3.47|3.459||3.455|3.45|3.479|3.46|3.377|3.355|3.43|3.447|3.45|3.439|3.432|3.4|3.398|3.4|3.345|3.34|3.342|3.349|3.3|3.28|3.23|3.22|3.208|3.209|3.175|3.14|3.128|3.06|3.156|3.17|3.152|3.18|3.19|3.2|3.2|3.196||3.2|3.21|3.22|3.185|3.17|3.161|3.148|3.17|3.165|3.16|3.17|3.155|3.091|3.12|3.111|3.193|3.165|3.16|3.185|3.195|3.203|3.195|3.21|3.22|3.22|3.239|3.24|3.24|3.24|3.203|3.187|3.167|3.165|3.12|3.09|3.15|3.155|3.15|3.175|3.19|3.187|3.175|3.169|3.173|3.169|3.172|3.161|3.168|3.15|3.154|3.145|3.149|3.148|3.142|3.136|3.148|3.129|3.107|3.106|3.115|3.1|3.11|3.101|3.118|3.118|3.119|3.091|3.09|3.09|3.094
09716|1075456|/equities/muangthai-capital|MSCI_EEM||44|43.75|43.25|43.5|43.5|44|45.25|45.5|45.5|46||45.75|47.5|51|51|50.5|50.75|48.75|48.75|49|||48.25|48.25|47.5|46.25|45.5|45|44.25|43.25|42.25|42||42|43|42.5|42.75|42|40.75|42.5|43|42.75|43.75|44|44.25|43.5|43.5|42.25|43|43.5|43.25|42.75|44.5|45|45.5|47.75|49|49|47.75|48.5||49|49|49.25|50|47.5|47.25|44.25|43.75|44.75|44.75|43.75|45|44.25||42.25|40.5|44.5|45.75|42.5|43.75|44.5||45.75||46.25|46.25|46.5|47.75|48.5|50.5|51.25|50|50.25|50||||50|50.5|50.75|50.5||51.75|52|52|52.5|52.5|51.75|51.75|52.25|52.5|52.75|52.75|53.5|53|53.5|52.5|51.5|51.5|51.75|52|51.75|50|49.5|51.5|52|51.75|51.5|51.5|51.5|51.75|52.75|52.5|53.25|53.75|53.75||54.5|56.75|57.5|58.25|57|57|57|56.75|57|56.75|56.75|56.25|56|56.25|56.25|56.25|56.5|57.25|57.5|58|59|60.5|60.25|59.25|58.25|58|57.5|57.5|58|59.25|59|||58.75|58.25|57|56.5|56.75|56.5|57|57|57|57.75|58.5|58|58.75|59||58.25|58|56.25||56.25|56.25|56.25|56|57|57.75|58.5|58.75|59.5|60.5|60.25|60.75|60.75|59.75|59.75|60.25|60|61|63.25|63.25|63.5|64|60.5|60|60.5|60.5|59.5|59.25|59.25|59.5||60.25|60.25|59.75|60.5|60|60.5||61.25|61.75|62.5|62.5|60.5|61|60|59.25|58.25|58.25|58.5|58.25||60|62.75|62.75|62.75|63.5|63.5|63.5|63|63.5|61.75
09717|1052239|/equities/zhongan-online|MSCI_EEM||22.25|21.85|20.8|20.85|20.75|20.65|20.25|20.85|20.75|21|20.9|20.5|19.94|20.35|20.35|20.55|20.55|19.72|19.3|19.98|19.96|20.35|19.88|20.25|19.76|19.8|20.15|22.5|22.4|22.8|22.55|24.2|24.7|24.45|25.4|25.55|25.25|25.2|25.55|25.45||25.55|25.8|26.2|26.2|24.5|24.4|24.45|25.2|24.3|24.75|24.6|25.6|26.65|26.25|27.3|27.2|28.1|26.15|26||25.05|25.65|26.3|27.35|26.35|26.2|26.45|26.7|27.25|27.65|26.85|27.7|27.5|26.75|26.4|24.3|25.7|24.7||25.25|27.25|28.1|28.05||27.6|25.65|24.35|23.6|22.8|23.5|23.1|23.65|24.7|||26.25|25.6|25.6|25.65|26.95|26.85|27.6||28.15|26.6|26.7|27.15|26.9|26.6|26.15|27.75|27.05|26.6|24.9|24.75|25.35|22.3|18.42|19.92|23.35|23.75|23.2|23.6|25.2|26|26.35|25.8|26.3|25.6|26.35|26.35|28.15|28.55|29.8|30.55|30.95|30.8|30.3|31.75|31.5|29.9|29.35|29.15|28.1|28.15||||26.6|26.8|27.35|27.8|27.65|28.65|28.8|29.55|27.8|27.4|29.25|29.15|29.15|29.55|28.6|28.8|28.5|27|26.15|27.05|27.9|27.1|25.65|25.4|26.2||26.7|26.65|26.85|26.8|26.65|27.55|28.55|27.1|27.7|28.5|28.1|28|26.55|26.45|24.8|25.95|25.75|26.3|26.6|27.5|27.15|28.35|27.25|27.2|26.95|27.35|27.4|28.35|28.85|28.35|28.3|27.6|26.9|27|26.65|26.4|27.8|27.65|27.9|28.2|28.55|29.05|29.5|31.65|31.5|30.85|30.95|30.9|30.7|29|30.35|||30.8|32.15|31|31.5|30|30.2|30.95||32.05|31.7|32.1|31.75|31.9|32.5||32.15|31.7|33.85|32.35|33.4|35.9|35.25|36.1
09718|943563|/equities/innovationpay|MSCI_EEM||0.131|0.13|0.123|0.125|0.127|0.134|0.14|0.145|0.147|0.154|0.154|0.155|0.157|0.15|0.15|0.16|0.154|0.139|0.14|0.139|0.148|0.159|0.153|0.174|0.186|0.202|0.204|0.206|0.203|0.208|0.202|0.213|0.21|0.204|0.221|0.243|0.24|0.241|0.247|0.25||0.239|0.255|0.26|0.26|0.207|0.2|0.203|0.209|0.218|0.195|0.206|0.255|0.236|0.222|0.216|0.162|0.153|0.123|0.117||0.111|0.114|0.116|0.111|0.108|0.108|0.109|0.108|0.115|0.114|0.108|0.115|0.113|0.104|0.101|0.103|0.114|0.117||0.121|0.125|0.129|0.126||0.13|0.122|0.124|0.126|0.121|0.132|0.135|0.152|0.158|||0.158|0.17|0.172|0.171|0.182|0.176|0.187||0.191|0.157|0.162|0.16|0.165|0.166|0.19|0.198|0.226|0.218|0.225|0.239|0.227|0.183|0.15|0.188|0.228|0.237|0.227|0.221|0.225|0.25|0.275|0.295|0.26|0.249|0.226|0.227|0.245|0.265|0.28|0.29|0.295|0.295|0.305|0.29|0.3|0.315|0.29|0.29|0.285|0.305||||0.3|0.3|0.325|0.33|0.32|0.335|0.355|0.37|0.375|0.32|0.35|0.36|0.395|0.39|0.395|0.475|0.45|0.445|0.465|0.51|0.51|0.54|0.52|0.53|0.55||0.59|0.6|0.65|0.62|0.6|0.65|0.67|0.64|0.66|0.7|0.72|0.76|0.69|0.65|0.6|0.66|0.7|0.7|0.7|0.71|0.75|0.75|0.79|0.8|0.79|0.79|0.83|0.78|0.79|0.81|0.82|0.84|0.89|0.91|0.91|0.9|0.93|0.93|0.96|0.96|0.99|0.95|0.98|1.02|1.05|1.06|1.06|1.1|1.11|1.07|1.09|||1.09|1.11|1.06|1.05|1|1.01|1.05||0.98|0.95|0.96|0.94|0.92|0.96||0.96|0.98|1|0.91|0.98|1.05|1.12|1.14
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||5.99|5.4|4.95|4.66|4.59|4.4|4.45|4.41|4.5|4.67|4.61|4.66|4.73|4.52|4.46|4.65|4.8|4.83|4.81|4.61|4.92|5.33|5.19|4.94|4.96|4.9|4.97|4.87|4.78|4.36|4|3.99|4.11|4.08|4.12|4.69|4.95|4.86|5.04||4.81|4.87|4.8|4.8|4.86|4.94|4.82|4.72|4.77||4.87|4.81|4.83|4.44|4.05|4.7|4.16|4.99|4.56|4.43|3.95|4.21|4.04|4.1||4.12|4.03|3.59|3.56|3.99|4.14|4.4|3.89|3.74|3.66|3.56|3.22|3.37|3.44|3.32|3.65|3.81|3.89|3.75|3.7|3.39|3.03|2.96|2.67|2.81|2.82|2.72|2.78|2.89|2.83||3.02|3.14|3.1|3.18|3.27|3.19|3.47|3.37|3.5|3.24|3.01|3.19|3.32|3.19|3.06|3.32|3.25|3.08|2.74|2.87|2.5|2.61|1.91|1.75|2.01|2.44|2.93|2.5|2.48|2.37|2.61|2.7|2.89|2.84|2.91|3.65|3.68|3.36||3.35|3.39|3.61|3.78|3.11|3.23|3.48|3.49|3.39|3.17|3.05|2.83|2.96|2.83|2.86|2.65|2.4|2.76|3.03|3.18|3.34|3.56|3.59|3.37||3.46|3.28|3.66|3.39|3.31|3.42|3.5|3.41|3.56|3.81|3.93|3.94|3.44|3.81|4||4.08|4.12|4.27|4.15|4.2|4.25|4.37|4.41|4.65|5.06|5.08|5.33|4.71|4.46|4.57|5.01|5.01|5.18|5|5.11||5.35|4.99|5.07|5.16|4.36|4.53|4.46|4.24|4.4|4.27|3.93|3.85|4.09|3.89|3.95|4.15|4.18|4.45|4.09|4.35|4.29|4.42|4.65|4.82|4.89|4.91|4.85|4.51|4.86|4.87|4.97|4.7|4.87|4.76|4.75|4.6|4.46|4.29|4.82|4.84|4.41|4.48|4.62|4.52|4.8|4.8|4.48|4.36|4.62|4.48|4.39|4.67|4.86|4.96
09720|50044|/equities/hopson-dev-hol|MSCI_EEM||10.18|10.24|9.88|10.06|10.08|10.24|10.16|10.26|10.08|9.64|9.88|9.54|9.57|9.98|10.12|10.58|10.48|10.48|10.28|10.4|10.38|10.62|10.76|11|10.72|10.32|10.32|10.3|10.44|10.22|10.08|10.02|10.02|10.72|11.02|11.16|11.1|11.1|11.56|11.6||11.98|11.7818|11.6545|11.5818|11.4|11.5273|11.4182|11.5636|11.2909|10.9818|11.0545|11.1455|11.1273|11.0182|11.3273|11.2545|11.1091|11.0909|10.8545||11.0909|11.3636|11.6182|11.1091|11.0909|11|11.3091|11.1273|11.5273|11.8|11.8182|11.8727|11.6909|12.3091|12|11.8182|12.5636|12.8||12.9818|13.6182|14.1636|14.4||13.8|13.4727|13.1455|12.8|13.0364|13.7091|14.2364|14.7091|15.0909|||15.4545|15.0909|15.1818|15.1818|15.4545|15.2727|15.2545||14.8364|14.0364|13.5455|13.4727|12.9091|12.9636|13.1091|13.8182|14.2364|13.7455|12.7636|12.5455|12.3455|10.7818|10.6182|11.8182|12.7091|13.4364|13.3818|13.6182|13.9273|14.1455|14.2182|14.3091|14.6727|14.5636|14.5455|14.5636|14.5818|14.8545|15|15.1091|14.8364|14.8909|14.8364|14.9091|15.2|15.3455|14.8909|15.0727|15.0364|14.9818||||14.8|12.3091|14.8545|15.2364|15.3273|15.6364|15.6182|15.3273|14.6182|14.1818|13.8545|14.3455|14.8545|15.2727|15.0182|14.9636|14.6364|14.5818|14.4909|15.0727|14.7091|14.7818|14.4364|14.0545|14.4727||14.5273|14.6182|14.2|14.2182|13.8727|14.1818|14.4727|14.2364|14.7091|14.8364|15.2364|15.1273|17.5273|17.0364|16.7455|16.7091|16.8909|16.7273|17.2727|17.3455|17.3273|17.7818|17.4|17.5455|17.1091|17.2|16.3091|16.9818|16.9818|16.5818|17.5636|18.1273|17.2545|16.4909|16.3636|16.3818|16.4727|16.8|16.5091|17.4545|19.3182|21.1364|21.5|21.6818|22.8182|24.1818|24.1818|||||||||||||||22.8926|22.5207|22.2727|21.9008|21.9835|22.438||21.6529|21.9422|22.8926|22.3141|22.9339|23.719|24.4628|25.2066
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||2220|2268|2264|2300|2300|2360|2366|2332|2294|2320|2240|2190|2050|2032|2070|2010|2060|2070|2056|2020|2062|2070|2100|2128|2130|2190|2208|2246|2242|2252|2270|2294|2250|2252|2276|2294|2240|2240|2226|2200|2180|2268|2280|2280|2160|2150|2080|2100|2100|2092|2220|2240|2266|2298|2328|2364|2400|2444|2394|2364|2328|2350|2404|2428|2588|2524|2560|2544|2530|2550|2506|2498|2458|2408|2280|2200|2338|2388|2370||2464|2388|2222||2274|2270|2420|2348|2446|2438|2430|2514|2536|2472|2424|||2448|2420|2470|2480|2354|2432|2420|2498|2520|2540|2580|2580|2622|2638|2560|2408|2388|2344|2254|2342|2280|2240|2350|2518|2572|2490|2460|2540|2570|2560|2576|2586|2568||2698|2702|2660|2700|2700|2788|2790|2720|2784|2690|2818|3032|3054|3112|3180|3112|3170||3110|3240|3260|3220|3234|3260|3318|3360|3360|3354|3280|3296|3330|3396|3300|3240|3270|3260|3310||3278|3322||3420|3380|3412|3360|3364|3360|3416|3508|3526|3600|3306|3418|3400|3366|3422||3390|3242|3280|3180|3136||3282|3400|3500|3600|3600|3620|3630|3440|3468|3460|3380|3430|3470|3500|3422|3300|3194|3160|3154|3134||2996|2972|3022|3148|3020|3038|3000|3050|3108|3210|3220|3350|3198|3150|3080|3088|3240|3410|3114|3000|3050|2984|2946|2922|2950|3000|2990|3098|2900|2972|3000|3200|3040|3174|3090|2862
09722|49987|/equities/franshion-ppt|MSCI_EEM||1.66|1.64|1.61|1.65|1.68|1.63|1.61|1.66|1.68|1.61|1.67|1.63|1.62|1.68|1.71|1.72|1.69|1.7|1.73|1.8|1.82|1.87|1.88|1.93|1.84|1.82|1.82|1.87|1.89|1.9|1.83|1.93|1.95|1.98|1.99|2.12|2.05|2.05|2.07|2.05||2.11|2.1|2.02|2.05|1.99|1.99|1.99|2.01|1.95|1.88|1.92|1.97|1.95|1.94|2.07|2.13|2.08|2.09|2.06||2.12|2.12|2.12|2.05|2.09|2.11|2.12|2.12|2.23|2.26|2.3|2.3|2.34|2.31|2.27|2.19|2.3|2.38||2.38|2.55|2.58|2.67||2.61|2.47|2.39|2.4|2.41|2.5|2.5|2.55|2.78|||2.79|2.66|2.64|2.7|2.88|2.77|2.9||2.85|2.37|2.33|2.35|2.06|2.31|2.33|2.34|2.42|2.41|2.3|2.43|2.42|2.1|1.76|2|2.25|2.33|2.35|2.4|2.52|2.57|2.64|2.51|2.63|2.6|2.72|2.8|3|2.98|2.99|3.08|2.99|2.98|2.96|2.99|3.16|3|2.85|2.85|2.83|2.87||||2.83|2.76|2.8|2.84|2.86|2.9|2.91|2.9|2.8|2.68|2.65|2.68|2.67|2.78|2.85|2.8|2.71|2.53|2.49|2.43|2.37|2.41|2.39|2.45|2.52||2.47|2.48|2.4|2.4|2.36|2.46|2.43|2.35|2.36|2.43|2.53|2.58|2.55|2.61|2.5|2.49|2.47|2.37|2.38|2.34|2.4|2.5|2.49|2.52|2.4|2.46|2.39|2.45|2.45|2.38|2.49|2.47|2.35|2.23|2.19|2.2|2.24|2.27|2.22|2.29|2.28|2.31|2.37|2.42|2.54|2.65|2.53|2.44|2.49|2.52|2.56|||2.57|2.52|2.63|3.01|2.93|2.83|2.88||2.8|2.61|2.53|2.41|2.4|2.44||2.37|2.31|2.37|2.3|2.37|2.43|2.53|2.5
09723|50015|/equities/china-oilfield|MSCI_EEM||8.25|8.24|7.93|7.71|7.6|7.43|7.35|7.33|7.32|7.43|7.61|7.23|7.07|7.14|7.12|7.12|7.11|7.15|7.15|7.2|7.22|7.38|7.3|7.35|7.18|7.21|7.32|7.29|7.31|7.34|6.98|7.19|7.12|7.3|7.29|7.32|7.37|7.26|7.86|7.74||7.69|7.66|7.69|7.52|7.33|7.44|7.48|7.82|7.74|8.02|8.18|8.91|9.25|9.42|9.67|9.9|9.71|9.15|9.21||9.22|9.32|9.3|9.02|8.97|8.78|8.39|8.21|8.1|8.08|8.02|8|8.09|7.95|7.65|7.52|7.75|7.86||7.96|8.11|8.03|7.89||8.15|7.69|7.55|7.08|7.3|7.86|8.08|8.06|8.41|||8.48|8.19|7.95|8.23|8.11|7.96|8.44||8.43|8.08|8.03|8.07|8.32|8.53|8.28|8.21|8.12|8.41|8.18|8.06|7.86|7.21|6.9|7.85|8.2|8.34|8.7|8.62|9.19|9.02|9.19|8.95|8.72|8.84|8.62|8.85|8.62|8.78|8.76|8.76|8.79|8.75|8.55|8.78|8.49|8.48|8.42|8.35|8.28|7.81||||7.61|7.69|7.79|7.73|7.44|7.5|7.38|7.54|7.72|7.72|7.89|7.62|7.48|7.13|7.07|7.09|7.09|6.88|6.83|6.8|6.84|6.83|6.7|6.82|6.86||6.8|6.77|6.56|6.38|6.65|6.7|6.74|6.48|6.42|6.55|6.51|6.56|6.43|6.37|6.19|6.36|6.22|6.23|6.18|6.28|6.37|6.55|6.49|6.36|6.33|6.57|6.53|6.81|6.79|6.8|7.01|6.99|7.01|7.12|7.16|6.85|7.15|7.2|7.2|7.38|7.49|7.03|6.96|7.17|7.19|7.12|7.31|7.35|7.52|7.5|7.42|||7.6|7.74|7.97|7.98|8.11|7.97|7.53||7.43|7.45|7.77|6.97|6.93|6.75||6.6|6.57|6.78|6.85|6.95|6.99|7.2|7.07
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.9|60.93|60.94|60.94|60.93|60.85|60.63|60.65|60.69|60.82|60.71|60.56|60.36|60.45|60.6||60.77|60.77|60.74|60.76|60.95|60.15|60.56|60.43|60.3|60.27|58.55|58.59|59|54.48|54.05|54.41|54.32|53.25|52.9|52.6|52.18|53.3|48.3|51.15|55.23|55.85|56.23|57|56.29|56.2|56.9|56.42|57|51.8|51.15|51.9|51|50.1||51.8|50.79|49.81|49.05|47.55|46.5|46.51|46.12|45.93|46.23|48.18|48.1|49.45|50.32|50.4|49.2|49.84|49.58|50.11|49.99|51.8|51.86|51.88|51||49.58|49.25|50|45.83|43.42|45.39|45.72|47.77|48|48.3|48.93|48.94|45.42|48.62|47.5||47.6|45.27|45.54|45.79|47.78|48.17|47.12|47.49|48.81|49.89|50|51|51.83|54|56|56.46|57.36|57.7|55|54.19||55.79|53.46|51.5|50.33|50.1|51.13|52.28|52.83|54.28|54.19|52.33|54.03|54.22|67.14|67.23|67.4|65.96|60.05|59.56|60.94|61.37|60.42|62.17|63.98|63.85|65.19|64.5|66.34|68.29|68.24|69.03|69.32|69.19|69.34|68.31|67.48|67.81|67.45|68|69.53|69.81|70.59|70.71|71.64|72.48|71.78|70.83|70.05|71.62|71.32|71.09|72.27|71.89|72.96
09725|100140|/equities/fe-horizon|MSCI_EEM||6.13|6.11|6.05|6.04|6|6.01|5.98|6.15|6.12|6.11|6.25|6.33|6.2|6.38|6.46|6.42|6.4|6.34|6.32|6.39|6.47|6.47|6.34|6.42|6.34|6.38|6.4|6.35|6.28|6.3|6.21|6.33|6.45|6.33|6.43|6.49|6.5|6.47|6.58|6.49||6.58|6.6|6.64|6.68|6.7|6.81|6.64|6.64|6.57|6.55|6.52|6.53|6.53|6.48|7.47|7.32|7.19|7.24|7.01||7|7.05|6.96|6.88|6.94|6.87|6.76|6.78|6.74|6.69|6.5|6.42|6.44|6.33|6.15|6.3|6.25|6.31||6.27|6.33|6.37|6.48||6.41|6.47|6.35|6.39|6.6|6.85|6.86|6.96|7.02|||7.13|7.09|7.2|7.3|7.68|7.5|7.64||7.55|7.2|7|6.86|6.62|6.67|6.66|6.81|6.7|6.83|6.79|6.69|6.76|6.26|5.87|6.14|6.4|6.58|6.5|6.54|6.64|6.82|6.82|6.66|6.72|6.66|6.79|6.8|7.01|6.91|6.96|6.99|7.1|7.07|7|7.05|7.08|6.98|6.81|6.89|6.77|6.83||||6.67|6.63|6.63|6.65|6.62|6.7|6.76|6.95|6.92|6.94|7|7.03|7.11|6.98|6.85|7.03|7.09|7.11|6.97|6.96|6.81|6.92|6.81|6.83|6.93||6.85|6.94|6.73|6.73|6.59|6.69|6.59|6.47|6.56|6.67|6.75|6.89|6.78|6.93|6.88|7|7.03|6.91|6.77|6.91|7.02|7.08|6.93|6.95|6.9|6.93|7.01|7.17|7.22|7.07|7.18|7.41|7.37|7.34|7.35|7.31|7.3|7.35|7.3|7.46|7.43|7.54|7.55|7.52|7.51|7.54|7.46|7.55|7.51|7.57|7.49|||7.45|7.5|7.68|7.71|7.64|7.58|7.81||7.9|7.93|7.84|7.93|7.95|8.22||8.22|8.13|8.5|8.62|8.98|8.92|8.77|8.85
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER||819|825|820|820|811|809|801|806|799|801|802|808|805|807|813|809|809|806|815|815||814|825|815|808|806|807|798|781|777|773|780|||||774|770|766|764|769|753|757|747|747|752|741|735|742|737|745|772|768|770|776|781|794|794|802|802|804|813|826|838|831|806|800|800|768|782|780|776|795|737|744||749|793|805|820|825|827|||||835|840|848|851|850|850|860|865|855|869|867|869|865|875|879|879|882|872|850|861.32|866.98|867.92|871.7|870.75|866.04|875.47|858.49|856.6|850.94|852.83|853.77|853.77|840.57|857.55|854.72|851.89|828.3|831.13|830.19|832.08|835.85|832.08||||800|797.17|787.74|781.13|775.47|773.58|767.92|764.15|762.26|758.49|765.09|755.66|756.6|757.55|761.32|766.98|766.98|771.7|778.3|772.64|772.64|766.04|768.87|770.75|773.58|773.58|773.58|783.02|786.79|787.74|780.19|781.13|766.04|766.98|764.15|752.83|748.11|734.91|737.74||748.11|747.17|756.6|754.72|760.38|759.43|764.15|764.15|756.6|759.43|763.21|766.04|764.15|762.26|767.92|766.98|766.98|767.92|766.04|770.75|761.32|747.17|735.85|734.91|733.02|754.72|754.72|769.81|773.58|784.91|790.57|783.96|793.4|784.91|801.89|808.49|805.66|788.68|777.36|770.75|763.21|754.72|750.94|745.28|743.4|742.45|741.51|739.62|744.34|730.19||730.19|729.25|721.7|718.87|716.04|716.98|716.04|717.92|720.75|723.58|725.47|729.25|725.47|726.41|726.41|722.64|726.41|734.91|740.57|736.79|733.02|741.51|740.57|755.66|753.77|745.28|740.57|740.57|740.57
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||6|5.95|5.65|5.65|5.7|5.77|5.79|5.9|5.8|5.6|5.58|5.59|5.59|5.57|5.48|5.49|5.54|5.54|5.55|5.59|5.68|5.7|5.57|5.59|5.55|5.48|5.51|5.48|5.5|5.44|5.34|5.24|5.19|5.26||5.25|5.13|5.16|5.25|5.23|5.29|5.25|5.23|5.22|5.19|5.15|5.05|5.05|5.05|5.08|5.06|5.11|4.98|5.15|5|5.05|5.11|5.2|5.24||5.31|5.33|5.33|5.36|5.15|5.1|4.97|4.71|4.82|4.79|4.9|4.84|4.88|4.84||4.92|4.87|4.94|4.98|4.82|4.88|4.84||||4.99|4.96|5.06|4.99|4.79|4.9|4.96|4.83||5|5.04|4.94|4.88|4.76|4.77|4.88|4.93|4.99|4.97|4.91|4.94|4.89|4.75|4.78|4.83|4.93|4.85|4.95|4.82|4.77|4.78|4.9|4.92|4.86|4.86|4.82|4.92|4.85|4.68|4.94|5.12|5.08|5.13|5.09|5.06|5.35|5.34|5.49|5.41|5.43|5.55|5.55|5.48|5.35|5.29|5.4|5.3|5.27|5.09|5.09|5.1|5.11|||5.06|5.02|5.05|5.06|5.08|5.15|5.08|5.15|5.12||5.21|5.35|5.33|5.3|5.27|5.28|5.34|5.41|5.49|5.47|5.52|5.5|5.49|5.46|5.35|5.37|5.34|5.33|5.25|5.23|5.22|5.25|5.25|5.22|5.29|5.33|5.21|5.29|5.38|5.4|5.31||5.45|5.47|5.56|5.39|5.42|5.43|5.59|5.6|5.58|5.6|5.62|5.7|5.7|5.6|5.54|5.52|5.58|5.55|5.61|5.5||5.47|5.53|5.49|5.79|5.82|5.86|5.86|5.84|5.86|5.85|5.87||5.9|5.91|5.91|5.91|5.96|5.68|5.76|5.74|5.8|5.73|5.73|5.71|5.7|5.76|5.75|5.78|5.79|5.84|5.8|5.83|5.85|5.86||5.97|5.98|6.02|6.04
09728|102753|/equities/srisawad-power|MSCI_EEM||50.75|50.75|49.75|50|49.5|51.25|52.5|52.75|51.75|51.25||51.5|51.25|53.25|53.25|53.5|53.25|50.75|51|51.25|||49.75|49.25|49.75|49.5|48.75|48.5|48.25|47.75|46.75|46.5||46.5|47.25|47|47.75|47.25|46|47.75|48.5|48.5|49.5|50.5|50.25|50|49.5|47.5|48.75|48.5|48.5|48.5|50|50.5|50.5|53|54.25|54.5|54.25|54.75||55|55.25|55.5|55|54|53.25|51|50|50.75|50.25|49.5|50.5|48.75||47|47.75|50.25|51|49.25|51|52||52.5||53.75|52.75|52.25|53.75|54|55|55.5|54.75|54.25|53.75||||53|54|54.25|55.25||56|57.25|57.25|57|57.25|56.5|56.25|56.5|56.75|57|56.5|58.5|58.25|58.25|56.5|54.5|55.5|55.75|56|55.5|55|56.5|58.25|58.25|57.5|58.25|57.75|57.75|57.25|59|58.5|59.25|59.75|59.75||60.75|62|62.75|63.25|63.75|63.75|64|63.5|63.25|61.5|61|60.25|59.5|60|60.25|61.25|63|62.75|63.5|63.75|65.25|67|66.5|64.75|61.75|61.75|61.25|60.75|61.25|62.5|62.25|||61.75|61.25|60.5|60|59.75|59.5|60|59.75|60|61.5|62|61.5|62|62||61.25|61|59.25||59.25|59.25|60|60|61.5|62.75|63.75|64|64.75|66|66.25|67.5|67.5|63.25|63|63|62.75|63|64|63.75|64.75|64.75|63.25|62.75|63|64|62.25|62.25|62.75|63.75||64|63.75|63.5|63.25|63.5|63.75||64.25|63.75|65|65.25|63.75|64|63.5|63.25|63|63.25|63.5|63.5||65|67.5|68.5|69|71|71.25|71.25|70|69.75|69
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||18.82|18.7|18.84|17.18|18.34|18.73|19.32|19.25|19.55|19.74|19.97|19.76|16.66|15.55|16.15|16.73|17.05|17.34|16.46|16.33|17.4|17.9|17.82|17.42|17.72|16.61|16.94|17.35|17.22|17.04|16.99|17.85|18.21|18.16|18.13|19.12|19.22|18.43|20.69||20.35|20.23|19.8|21.18|20.55|20.55|18.91|17.52|17.03||16.26|16.57|17.33|16.72|16.77|18.14|18.42|19.16|17.88|17.62|16.8|17.89|18.09|18.36||17.24|17.14|16.41|16.5|17.18|16.51|16.48|16.11|16.54|15.47|16.09|16.26|15.78|17.75|16.47|16.65|17.76|19.26|18.8|18.3|17.97|18.27|18.19|17.64|17.97|18.87|19.01|19.9|21.13|20.52||21.67|22.38|21.46|21.53|21.6|21.82|23.24|23.76|24.75|24.19|23.53|25.43|26.36|26|25.41|25.93|27.12|27|27.13|27.8|26.88|27.01|20.77|19.36|21.39|22.44|23.62|23.27|23.13|23.45|24.51|26.59|27.04|28.36|29.97|30.32|29.21|29.74||30.37|31.19|32.24|30.28|29.69|30.59|31.09|31.41|30.98|29.24|30.93|29.66|30.21|31.12|31.39|29.27|28.29|29.32|30.41|30.39|30.67|31.73|31.03|29.77||29.1|30.07|30.69|29.53|28.5|28.75|29.09|28.63|29.34|29.59|30.69|30.56|29.11|30.52|30.68||30.32|30.03|30.63|29.32|30.64|30.56|31.84|32.32|33.71|34.99|34.98|36.27|35.36|34.06|33|36.04|36.23|36.43|37.25|38.05||39.03|44.07|44.82|45.22|44.92|45.87|47.64|47.36|46.37|44.68|42.48|43.07|43.5|42.97|44|44.17|45.21|46.03|42.51|38.55|38.92|39.57|39.23|38.22|37.72|38.77|38.42|37.13|36.5|35.98|36.15|36.17|36.39|36.38|36.82|35.79|35.78|35.05|36.12|37.13|35.96|35.72|37.03|36.93|37.21|35.98|34.77|34.76|37.3|36.65|37.1|38.5|40.65|40.7
09730|50060|/equities/kb-laminates|MSCI_EEM||7.31|7.21|7|7.13|7.3|7.18|7.26|7.4|7.36|7.22|7.29|7.25|6.99|7.09|7.15|7.21|6.95|6.93|6.97|7.12|7.19|7.54|7.48|7.62|7.53|7.67|7.9|7.77|7.87|8.42|9.16|9.3|9.3|9.31|9.41|9.69|9.62|9.55|9.45|9.61||9.68|9.91|10.3|9.86|9.61|9.55|9.46|9.55|9.58|9.87|10.18|10.94|14.16|14.4|14.28|14.02|13.98|13.8|13.88||13.58|13.42|13.18|12.8|12.5|12.38|12.26|12.2|12.32|12.34|12.1|12.2|12.16|11.8|11.92|11.72|11.84|11.94||12.08|12.24|12.2|12.28||12.2|11.96|11.76|11.56|11.78|12.18|12.04|12.14|12.08|||12.48|12.36|12.38|12.58|12.98|12.86|13.04||13.24|13.08|12.9|13.04|12.88|12.9|12.8|13.04|13|13.12|12.94|13.28|12.34|11.72|10.9|11.7|11.52|11.56|11.38|11.5|11.4|11.92|12.52|12.6|13.12|12.96|13.42|13.16|13.66|13.42|13.7|13.58|13.7|14|13.82|13.74|13.8|14.14|14.16|13.8|13.68|13.7||||13.26|13.24|13.28|13.54|13.7|14|14.04|13.98|14.02|14.3|13.68|13.88|13.46|13.36|13.14|13.26|12.9|12.8|12.74|13.36|13.4|13.26|12.82|12.9|12.98||12.76|12.94|12.78|12.66|12.34|12.96|13|13.3|13.22|13.42|13.58|13.78|13.3|13.12|13.66|13.82|13.8|13.96|13.82|13.72|14.22|14.72|14.38|14.6|13.7|13.24|13.18|13.26|13.18|13|12.94|12.48|12.18|12.2|12.12|11.98|12.02|12.1|12.02|12.06|12.2|12.22|12.52|12.72|12.78|12.96|12.92|13|13.22|13.12|12.62|||12.66|12.92|12.82|13.04|12.66|12.74|12.66||12.88|12.94|13.06|12.7|13.14|13.62||14.1|13.6|13.86|14.02|13.84|14.1|14.74|15.18
09731|50062|/equities/china-lesso|MSCI_EEM||9.9|9.71|9.27|9.29|9.4|9.34|9.18|9.39|9.43|9.09|9.25|9.09|8.85|8.96|9.1|9.09|9|8.76|8.76|9.16|9.63|10|10.02|10.36|10|9.95|9.92|10|9.89|10.16|9.83|10.1|10.18|10.42|10.72|11.22|11.16|11.06|11.16|11.5||11.84|11.74|12.12|11.88|10.62|10.52|10.48|11.06|10.82|10.2|10.58|10.7|10.44|10.32|10.32|10.34|10.4|10.26|9.94||10.44|10.4|10.08|9.82|9.7|9.8|9.72|9.68|10.2|9.85|9.73|10.04|9.77|9.55|9.33|9.14|9.17|9.05||9.08|9.55|9.87|10.02||9.95|9.43|8.89|8.51|8.2|8.34|8.39|8.77|8.93|||9.38|9.14|9.12|9.15|9.71|9.61|9.97||10.2|9.6|9.52|9.73|8.92|10.08|9.99|10.64|10.64|10.6|10.38|10.92|10.9|9.34|8.4|9.43|10.54|10.84|10.52|10.86|11|11.68|12.08|11.86|12.16|11.98|12|12.2|12.72|13.06|13.16|13.14|13.14|13.82|13.74|13.6|14.38|14.58|13.86|13.04|13.06|13.8||||13.48|13.32|13.56|13.9|13.94|15.3|15.42|15.68|15.08|13.96|14.16|14.5|14.52|14.72|15.6|15.12|14.76|13.14|12.4|12.1|11.3|11.2|11.08|11|11.12||10.8|11.08|10.64|10.58|10.42|10.96|11.12|11.04|11.32|12.56|12.46|12.88|11.42|11.12|11.02|11.3|11.24|10.82|11.38|11.2|11.42|11.64|11.82|11.8|11.58|11.22|10.98|11.5|11.7|11.68|12|11.42|11.14|11.42|11.46|11.16|11.48|11.6|11.56|11.86|12.08|12|12.4|13.08|12.9|13.02|12.58|12.64|12.82|12.2|11.88|||11.84|12.26|12.02|12.18|11.9|11.98|12.06||12.48|12.48|12.48|12.06|12.48|12.54||12.68|12.52|13.04|13.46|13.12|15.16|15.16|15.52
09732|100076|/equities/future-land|MSCI_EEM||2.86|2.84|2.77|2.8|2.9|2.89|2.79|2.86|2.82|2.62|2.69|2.58|2.49|2.6|2.59|2.6|2.47|2.48|2.56|2.71|2.69|2.83|2.76|2.98|2.8|2.7|2.6|2.67|2.71|2.79|2.57|2.79|2.8|2.95|3.02|3.33|3.23|3.34|3.54|3.61||3.88|3.81|3.67|3.76|3.66|3.62|3.52|3.69|3.7|3.25|3.3|3.34|3.17|3.12|3.36|3.45|3.42|3.33|3.27||3.28|3.36|3.33|3.11|3.17|3.16|3.14|3.13|3.18|3.4|3.4|3.3|3.27|3.17|3.04|2.79|2.99|3.04||3.13|3.41|3.5|3.6||3.35|3.29|3.3|3.34|3.28|3.46|3.55|3.82|4.16|||4.53|4.33|4.23|4.4|4.84|4.68|5.07||5.07|4.32|4.22|4.23|3.75|3.81|3.73|3.82|4.07|4.04|3.64|3.97|4.18|2.83|2.46|2.83|3.36|3.46|3.5|3.66|4.19|4.33|4.4|4.3|4.39|4.12|4.3|4.5|4.83|4.99|5.2|5.31|5.11|5.19|5.16|5.37|5.82|5.6|5.43|5.38|5.41|5.36||||5.27|5.16|5.34|5.5|5.65|6.11|6.01|5.95|5.53|5.37|5.25|5.34|5.35|5.59|5.68|5.49|5.43|5.12|5.18|5.18|5.1|5.27|5.12|5.12|5.17||5.16|5.52|5.2|5.1|4.65|4.83|4.93|4.89|4.9|5.21|5.42|5.77|5.47|5.57|5.24|5.31|5.23|||5.63|5.87|6.1|6.07|6.17|6.01|6.15|6.03|6.25|6.41|6.29|6.62|6.63|6.14|5.58|5.63|5.49|5.63|5.95|5.87|6.16|6.17|6.42|6.54|6.61|6.85|6.99|6.43|6.11|6.12|6.07|6.04|||6.16|6.11|6.37|6.45|6.07|5.82|6.19||6.23|6.08|6.11|5.92|6.14|6.21||5.78|5.59|5.91|5.69|6.03|6.46|6.92|6.84
09733|27112|/equities/grupo-carso-a1|MSCI_EEM||75.79|76.54|75.52|76.15|77.15|78.03|79.83|80.48|79.71|80.95|79.52|79.8|78.39|79.38|79.33|79.53|80.64|79.1|80.7|81.26|79.51|79.95|77.96|76.98|76.99|77.24|76.85|77.42|77.59|77.32|77.49|77.01|75.98|77.61|76.96|77.13|77.31|77.07|75.96|76.79|74.5|74.95|75.51|75.98|75.26|74.73|74.14|74.95|75.76|74.84|73.36|76.73|76.19|77.67|77.84|75.79|78.48|77.78|78.48|78.33|77.92|76.81|79.36|81.09|81.75|80.37|78.08|76.25|74.41|73.18|72.15|65.85|64.6|65.74|64.96|64.94|64.83|62.86|65.15|65.22|64.29|64.83|67.44|66.17|67.16|66.66|68.82|67.69|69.05|71.39|70.34|71.6|74.68|73.86|71.65|||71.61|73.21|73.18|71.2|73.53|74.95|74.03|74.21|74.71|74.41|73.53|74.29|75.81|75.77|75.61|73.71|75.08||75.36|70.08|69.03|64.93|63.46|63|64.17|64.69|61.56|63.81|66.11|66.69|67.1|62.96|62.37|62.49|61.27|62.74|63.65|59.52|59.05|57.62|59.11|57|56.03|57.69|55.69|56.49|56.04||55.97|55.79|59.02|58.52|57.69|56.88|56.6|57.01|57.58|58.82|60.58|62.74|61.31|62.94|65.24|63.96|64.08|63.79|61.16|60.6|61.2|62.45|62.57|65.19|64.74|66.19|63.18|62.3|62.05|63.26|61.62|61.25|61.81|59.46|58.8|61.33|58.11|59.84|59.91|58.84|59.94|60.35|60.82|61.29|60.48|61.23|62.44|60.8|62.37|58.83|59.5|62.6|62.09|64.12|65.24|67.36|68.16|68.35|66.62||67.21|69.97|70.45|71.55|70.58|70.29|70.96|71.84||70.71|69.25|69.2|70.57|72.06|70.72|71.19|70.78|73.46|72.99|73.76|74.86|73.82|74.01|73.58|74.94|72.85|73.51|71.84|71.81|71.44|70.03|70.71|67.92|69.62|72.44|72.12|73.39|72.58|72.9|73.54|75||75.19|69.65|67.21|68.06
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||61.5|60.5|57.6|59.8|60.3|60.1|59.7|59.55|60.5|62.05|64.75|65.15|63|66.25|65.2|64.7|61|59.9|60.25|63.15|65.8|66.45|68.55|71.8|72.7|73.9|74.05|72.35|71.9|73.5|72.05|74|71.35|73.15|77.95|77|76.25|78.25|78.65|81.75||80.35|81.25|85.7|88|83.75|80.4|78.1|80.6|76.4|74.3|73.05|76.9|76.7|80.1|83.2|83|85.3|82.5|78||74.05|78.35|79.05|75.85|78.6|72.2|69.9|69|70.5|78|71.05|74.1|74.1|72.9|71.6|69.85|71.35|71.25||73.2|75.8|76.6|80.1||84.3|78|81.3|85.15|90|97.9|96.25|99.65|100.5|||103.9|103.7|105.8|108.9|111.6|113.6|125.1||132.9|125.5|125.9|133.3|124.5|131.1|143.1|154.7|143.1|139.7|142.8|136.1|124.6|116.9|109.6|113.6|121.4|121.1|113.5|115.7|125.7|120|127.6|131.8|136.5|140.7|144.8|136|145.4|142|142.2|140.6|133.3|127.1|129|127.2|125.9|135.6|132.4|131|132.3|128||||130|124|130|134.4|138.9|146.2|147|160.6|161.2|166.8|175.8|173.9|165|171.9|168|177.8|161.8|150.7|152.9|159.9|179.1|180.2|177.7|171.1|172.8||179.6|175.2|178.6|178.8|186|178|160.9|165.3|161.3|153.8|155|154.8|143.5|141.9|139.3|153.4|151.1|162.2|171.4|160.5|153.3|156.9|153|156.1|158.7|163.2|164.5|169.7|172.2|165.1|159|160.5|160.4|159.1|159.3|192.4|205.8|200.6|186.9|185.2|200.4|221.8|213.4|217|221.8|220|220.4|229.4|232|232|213.8|||207.2|216|214.4|226.8|230.6|225.2|212||275|264.2|278.2|285|280.2|282||278.6|273.8|280|262|271.8|278|292|297.6
09735|49976|/equities/huabao-intl|MSCI_EEM||4.19|4.09|4|4.05|4.12|4.11|4.12|4.15|4.16|4.09|4.12|4.09|4|4.17|4.21|4.17|4.11|4.04|4.02|4.16|4.23|4.1|4.09|4.65|4.41|4.93|6.78|6.67|6.72|6.21|5.79|5.97|6|6.15|6.2|6.98|6.93|7.6|6.06|6.05||6.04|5.02|5.05|4.73|4.56|4.58|4.54|4.59|4.55|4.56|4.39|4.33|4.27|4.41|4.35|4.35|4.36|4.37|4.2||4.06|4.14|4.22|4.1|4.03|3.99|3.99|4.07|4.16|4.23|3.96|4.03|4.01|4|3.95|3.93|3.95|4.09||4.01|4.14|4.09|4.37||4.33|4.08|3.96|3.97|4.08|4.4|4.27|4.38|4.44|||4.48|4.54|4.37|4.07|4.25|4.19|4.3||4.45|4.4|4.37|4.38|4.03|4.16|4.6|4.96|4.34|4.29|4.2|4.36|4.1|3.78|3.26|3.43|3.82|3.81|3.86|3.56|3.86|4.02|4.13|4.26|4.42|4.47|4.53|4.46|4.67|4.65|4.71|4.89|5.06|4.84|4.69|4.55|4.78|4.82|4.71|4.85|5.19|5.16||||4.79|4.37|4.94|5.21|5.15|4.86|14.52|14.44|14.14|14.2|14|14.38|14.88|15.08|14.16|14|14.22|14.2|13.76|14.26|14.06|14.4|14.04|14.04|14.5||15.32|14.74|14.42|14.82|14.14|15.28|15.1|15.86|14.24|13.96|18.08|18.56|20.3|20.05|21.15|22.55|22.85|23.55|22.45|22.5|22|23.75|23|23|20|21.35|19.74|19.6|19.16|18.1|18.32|16.38|14.9|14.44|13.34|13.98|14.38|14.48|14.18|14.22|14.62|14.42|15.04|15.86|16.36|15.82|15.24|15.72|16.18|15.56|15.6|||14.64|14.62|14.78|15.66|15.42|14.66|14.6||15.26|15.6|14.9|14.54|14.8|15.12||15.48|15.82|16.02|16|16.52|16.8|17.08|16.98
09736|103642|/equities/asmedia|MSCI_EEM||990|960|960|967|972|1000|978|983|980|977|913|909|908|971|977|961|967|963|971|993|973|994|1030|1025|1065|1095|1120|1070|1040|1070|1030|1015|993|911|995|1055|1040|985|1045|1045|1035|1115|1145|1195|1205|1200|1125|1125|1230|1200|1265|1285|1320|1300|1350|1385|1435|1435|1405|1380||1385|1365|1370|1310|1300|1280|1285|1280|1320|1405|1405|1405|1350|1300|1245|1355|1375|1360|1300|1360|1395|1420|1440||1425|1400|1350||1450|1550|1620|1580|1565|1520|1480|1605|1685|1710|1685|1745|1800|1870|||1900|1945|2000|1935|1870|1945|1880|1905|1850|1830|1845|1845|1800|1735|1805|1780|1760|1690|1630|1655|1780|1900|1820|1760||1700|1710|1750|1710|1800|1835|1795|1795|1810|1795|1780|1700|1645|1610|1570||||||||1550|1625|1605|1645|1585|1580|1545|1525|1545|1550|1570|1560|1590|1555|1555|1595|1725|1765||1820|1790|1840|1810|1795|1790|1795|1765|1745|1815|1875|1805|1785|1885|1895|1865|1865|1900|2015|2000|2015|2000|1945|1855|1850|1810|1915|1955|1980|1900|1845|1810|1780|1755|1660|1645|1785|1705|1635|1605|1660|1640|1640|1670|1625|1650|1690|1665|1620|1680|1655|1750|1620|1545|1515|1515|1480|1525||1565|1565|1575|1660|1690|1705|1670|1735|1775|1830|1875|1930|1995|||2015|1960|2065|2100|2130|2365
09737|49986|/equities/shimao-propert|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.42|4.52|3.78|4.32|4.49|4.6|4.89|4.82|4.86|5.23|5.46|4.11|3.56|3.77|4.23|4.23|4.22|4.17|4.39|4.47|4.78|4.59|4.98|4.67|4.77|4.94|5.57|5.63|5.73|5.87|5.7|5.84|5.93|6.15|6.7|6.51|5.79|5.5|5.72|5.79||||5.72|5.47|5.54|6.07|6.09|6.17|6.16|6.28|5.6|5.03|4.83|4.98|4.92|5.43|5.63|5.6|4.7|4.97|5.24|5.21|4.75|5.1|5.07|5.21|5.5||5.2|5.26|5.11|5.15|5|5.47|5.75|5.53|5.67|7.08|8.06|8.52|8.33|9.05|8.9|9.01|9.24|8.79|9|9.15|9.38|9.88|9.84|10.12|9.82|10.14|9.73|10.12|10.36|10.08|11.14|11.14|10.5|8.98|9.66|9.68|11.16|11.58|11.32|12.12|12.24|12.56|12.94|12.68|13.4|14.52|14.06|13.26|13.16|13.36|12.9|||13.12|13.06|13.82|13.46|12.82|12.68|13.82||14.26|13.96|13.94|13.64|13.74|14.28||14.14|13.38|14.1|13.66|15.26|15.68|16.14|16.14
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||33.75|33.75|33.75|33.5|33.75|33.75|34.5|34.25|34|34.25||34|33.25|33.5|33.75|33.25|33.25|33|33.25|33|||32.5|32.5|32.25|31.25|31.25|31.25|31.25|31.25|31|30.75||32.5|32|32.5|32.5|31.5|31.5|32.25|32.25|32.5|33|33.25|32.75|33|32.5|32.5|33|33.5|33|33|34.5|34.5|34.25|34.5|34.5|34.25|36|36||35.75|36.25|36.25|35.75|35.25|35.5|35.5|35.5|36.5|36.25|36.75|37.5|37||35.75|35.5|36|36|35.25|34.5|34||34||34.25|34.25|34|34.5|34.75|34.75|34.75|35.25|35.5|35.5||||35.5|35.75|36|35.25||35.75|36|36|36|35.75|35.5|36.5|35|35.25|35|36|35.5|35.5|36|35.75|34.5|34.75|34.75|34.75|35|34.5|34.5|35.25|36.25|35.5|34.5|33.5|34.5|33.75|33|33|33.5|32.75|32.75||32.5|32.5|32.25|32.75|32.5|32.25|32.25|32|32.25|31.5|31.5|31.75|31.5|30.75|30.75|31|30.75|31|30.75|30|30.25|30.75|30.75|30.75|30.75|30.75|30.75|30.75|30.75|31.25|31.25|||31|30.75|30.25|29.5|30|30.5|30.25|30.5|31|33|33.25|32.75|33|33.25||33.5|33.5|33.25||33|32.5|33|33|34.25|34.25|36|36|36|36|36.25|35.75|34.75|35.5|35|34.75|34.75|34|34.75|34.5|34.25|34.5|34.25|33.25|33.75|33.75|33.75|34|34|34||33.75|33.5|33.5|33.75|34|34.5||34|33.5|33.5|33.5|33|33.25|33|33|33|33.25|33.5|33.75||34|33.5|33.75|33.5|33.75|33.75|34.25|34|34.25|34.25
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||8.1|7.92|7.76|7.65|7.58|7.33|8.35|8.35|8.53|8.37|8.56|8.18|7.96|8.29|8.12|8.38|8.12|8.2|8.3|8.75|9.59|10.06|9.78|10.68|9.86|9.53|9.47|9.91|9.8|10.06|9.74|10.32|9.9|10.32|10.5|11.1|11|11.42|11.5|11.56||12.62|13.24|12.72|12.88|12.46|12.24|12.16|12.64|13.06|12.42|12.14|13.2|12.88|13|13.32|13.3|13|12.68|12.56||12.22|12.38|12.52|11.92|11.78|11.8|11.84|11.84|12.26|12.36|12.34|12.42|12.42|12.26|11.88|11.16|11.46|11.38||11.78|12.68|12.64|13.16||12.54|11.92|11.6|11.6|11.62|11.98|11.88|12.36|12.82|||13.3|12.58|12.66|12.94|13.96|13.3|13.52||13|11.7|10.96|11.68|11.54|11.9|12.26|12.68|13.06|12.96|12.5|13.58|15.24|10.24|9.4|10.18|11.28|11.52|11.62|11.88|12.92|13.26|13.5|13.26|14.1|14.02|14.24|14.2|14.98|15.44|15.7|16.26|16.02|16.3|16.1|16.18|17|16.96|16.02|15.68|15.88|15.92||||15.12|14.78|14.98|15.3|15.64|15.82|15.68|15.54|14.36|13.36|12.8|13.42|13.42|14.4|14.46|13.52|12.6|12.64|12.5|13.16|12.52|13.3|13.4|13.9|14.7||14|13.92|14.12|14.32|13.98|15.16|15.58|16.14|15.8|16.56|17.82|18.7|17.94|18.08|17.36|17.34|18.2|18.26|18.38|18.4|18.46|19.44|19.36|20.2|19.72|20.7|19.98|22.9|23.8|22.95|23.75|23.65|23.4|21.2|21|22|22.4|23.45|23.4|24.55|26.1|26.8|27.45|28.45|29.45|29.9|29.25|27.75|26.8|27|27.8|||28.4|27.9|28.45|28.2|27.15|27.8|28.4||27.7|27.7|28.15|26.95|27.8|27.85||25.65|25.6|27.9|27|29.65|30.3|30.35|31.45
09740|8576|/equities/cosco-pacific|MSCI_EEM||5.12|5.22|5.13|5.02|5.01|5.01|4.92|4.97|4.88|4.96|5.07|5.07|4.76|5.38|5.39|5.45|5.39|5.53|5.52|5.67|5.86|5.92|5.86|5.93|5.84|5.72|5.95|5.72|5.63|5.58|5.4|5.54|5.52|5.6|5.64|5.79|5.73|5.66|5.69|5.73||5.54|5.66|5.81|5.75|5.75|5.75|5.65|5.69|5.69|5.57|5.64|5.9|6.03|6|6.01|6.02|6.06|6.07|6.06||6.16|6.07|5.91|5.88|5.82|5.78|5.7|5.65|5.72|5.71|5.81|5.74|5.69|5.58|5.41|5.25|5.34|5.4||5.45|5.55|5.62|5.63||5.62|5.58|5.47|5.38|5.4|5.63|5.64|5.78|5.92|||5.9|5.92|6.14|6.16|6.26|6.24|6.42||6.62|6.34|6.1|6.17|6.17|6.2|6.19|6.3|6.18|6.34|6.19|6.28|6.31|5.61|5.44|6|5.97|6.18|5.92|5.86|6.01|6.27|6.33|6.14|6.43|6.43|6.35|6.41|6.48|6.63|6.74|6.73|6.88|6.76|6.82|6.8|6.98|6.97|6.72|6.45|6.29|6.35||||6.2|6.33|6.39|6.38|6.46|6.61|6.65|6.49|6.64|6.58|6.57|6.63|6.65|6.59|6.64|6.57|6.62|6.62|6.71|6.78|6.9|6.77|6.72|6.78|6.76||6.74|6.65|6.6|6.51|6.5|6.44|6.52|6.51|6.6|6.63|6.69|6.79|6.75|6.72|6.88|6.72|6.13|6.1|6.13|6.1|6.09|6.18|6.15|6.09|6.1|6.12|6.12|6.22|6.24|6.66|6.2|6.18|6.15|6.13|6.11|6.1|6.05|6.1|6.04|6.22|6.48|6.41|6.65|6.53|6.47|6.36|6.51|6.31|6.43|6.35|6.41|||6.63|6.72|7.1|7|7|6.96|6.7||6.74|6.66|6.88|6.54|6.62|6.7||6.55|6.31|6.38|6.1|6.13|6.07|6.12|6.06
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||9|8.956|8.96|8.995|8.899|9.12|9.16|9.109|9.01|8.94|9.046|8.771|8.81|8.88|9.02|9.056|9.23|9.459|9.3|9.5|9.33|9.299|9|8.79|9|8.889|8.72|8.68|7.95|7.867|7.835|7.85|7.89||||7.76|7.76|7.85|7.72|7.774|7.7|7.74|7.65|7.69|7.59|7.6|7.7|7.77|7.664|7.606|7.8|7.76|7.899|7.8|7.874|7.847|7.569|7.48|7.67|7.412|7.4|7.27|7.4|7.29|7.226|7.22|7.25|7.16|7.211|7.2|7.3|7.34|7.37|7.21|7.134|7.3|7.4|7.34|7.4|7.29||||||7.489|7.11|7.12|7.07|7.09|7.148|7.18|7.085|7.11|7.11|7.28|7.162|7.099|7.124|7.022|7.05|7.075|7.075|7.075|7.127|7.112|7.197|7.113|7.1|7.188|7.232|7.24|7.3|7.3|7.269|7.359|7.359|7.355|7.36|7.325|7.39|7.34|7.66|7.631||7.839|7.84|7.84|7.675|7.75|7.79|7.792|7.73|7.594|7.6|7.555|7.58|7.37|7.38|7.325|7.389|7.3||7.34|7.3|7.3|7.251|7.236|7.27|7.222|7.25|7.22|7.249|7.227|7.2|7.23|7.23|7.26|7.26|7.28|7.17|7.07|7.05|7.049|7.126|7.139|7.15|6.9|6.899|6.89|7.02|6.842|6.829|6.829|6.825|6.835|6.788|6.788|6.806||6.84|6.909|6.92|6.813|6.866|6.858|6.821|6.804|6.802|6.811|6.852|6.852|6.8|6.88|6.93|7.02|7.05|7.027|6.997|7.001|7.04|7|7.03|7.02|7.01|7.045|7.001|7|6.946|6.89|6.91|6.91|6.95|6.95|6.96|6.92|7.02|7.189|7.21|7.215|7.201|7.224|7.203|7.25|7.24|7.24|7.21|7.25|7.201|7.254|7.26|7.24|7.225|7.296|7.345|7.339|7.27|7.198|7.209|7.19|7.109|7.06|7.038|7.04|7.047|6.97|6.97|6.972|6.974|6.95
09742|943487|/equities/china-cinda|MSCI_EEM||1.1|1.11|1.09|1.11|1.09|1.08|1.06|1.09|1.07|1.06|1.08|1.08|1.05|1.08|1.05|1.06|1.04|1.04|1.05|1.07|1.08|1.11|1.13|1.14|1.18|1.19|1.18|1.18|1.19|1.18|1.15|1.19|1.19|1.18|1.19|1.2|1.19|1.19|1.2|1.22||1.23|1.33|1.35|1.34|1.32|1.32|1.32|1.33|1.32|1.33|1.31|1.33|1.32|1.31|1.33|1.32|1.35|1.33|1.34||1.34|1.35|1.33|1.34|1.32|1.32|1.31|1.28|1.29|1.29|1.28|1.29|1.27|1.26|1.26|1.26|1.28|1.26||1.27|1.3|1.32|1.33||1.33|1.31|1.28|1.29|1.3|1.33|1.33|1.34|1.36|||1.35|1.32|1.32|1.33|1.35|1.32|1.37||1.35|1.32|1.34|1.38|1.44|1.46|1.42|1.41|1.41|1.4|1.39|1.41|1.4|1.31|1.25|1.31|1.34|1.36|1.33|1.36|1.37|1.43|1.46|1.41|1.43|1.41|1.41|1.41|1.47|1.47|1.49|1.5|1.48|1.47|1.45|1.46|1.48|1.49|1.48|1.48|1.44|1.45||||1.42|1.38|1.4|1.41|1.41|1.44|1.44|1.44|1.44|1.41|1.37|1.37|1.52|1.5|1.49|1.47|1.46|1.43|1.42|1.46|1.49|1.42|1.42|1.4|1.45||1.3|1.31|1.27|1.28|1.27|1.29|1.29|1.31|1.29|1.3|1.33|1.33|1.3|1.3|1.29|1.29|1.27|1.26|1.25|1.24|1.25|1.27|1.28|1.29|1.26|1.27|1.27|1.28|1.28|1.27|1.29|1.29|1.25|1.27|1.27|1.26|1.26|1.26|1.27|1.3|1.3|1.28|1.31|1.31|1.33|1.34|1.33|1.32|1.32|1.32|1.32|||1.32|1.34|1.36|1.35|1.33|1.32|1.33||1.32|1.31|1.32|1.32|1.33|1.34||1.31|1.3|1.33|1.39|1.44|1.45|1.51|1.47
09743|17499|/equities/21vianet-group|MSCI_EEM||5.17|5.06|4.8|4.75|4.9|5.05|5.13|5.05|5.25|5.46|5.25|5.29|5.17|5.03|5.13|5.09|5.05|5.15|4.88|4.73|5.16|5.24|5.2|4.72|4.9|4.85|5.19|5.16|5.19|5.08|5.11|4.7|5.27|5.37|5.34|5.52|5.61|5.39|5.96||6.01|6.04|6.13|6.23|6.44|6.26|6.25|5.91|5.83||5.66|5.25|5.8|5.6|5.35|5.9|6.29|6.46|6.07|5.55|5.37|5.5|5.34|5.65||5.49|5.4|4.7|4.62|5.47|5.69|5.77|5.85|5.99|6.04|5.99|5.72|5.44|5.57|5.75|6.2|6.75|6.91|6.5|6.23|5.97|5.83|5.63|5.21|5.21|5.5|5.6|5.99|6.35|6.16||6.59|6.79|6.79|7|5.4|5.96|6.4|6.59|6.99|6.18|5.83|7.12|7.28|6.93|6.93|7.33|7.33|6.93|6.24|6.48|6.37|7|3.82|3.65|4.76|5.51|6.78|6.37|6.15|6.41|6.7|7.15|7.67|7.87|7.2|7.14|6.82|7.49||7.52|7.68|8.38|8.66|7.5|8.38|8.71|8.54|7.57|7.65|8.07|8.42|9.11|10.01|9.92|8.51|8.14|8.16|8.27|8.37|8.68|9.53|9.31|9.19||9.24|8.99|9.28|9.19|9.18|8.74|8.37|8.24|8.37|9.01|9.03|8.98|8.06|8.71|8.83||9.15|9.09|9.34|8.19|8.94|8.49|8.14|8.21|8.21|8.51|9.15|9.14|8.7|7.83|8|9.68|9.68|9.72|10.48|11.07||11.7|11.99|13.66|12.97|15.18|16.35|17.22|17.49|17.94|17.31|16.37|16.64|16.86|16.25|16.3|17.09|16.9|17.21|15.68|16.67|16.39|16.77|18.32|18.32|18.43|19.23|18.67|17.41|17.53|17.2|16.93|15.87|16.86|17.34|17.59|16.65|16.28|16.01|16.92|17.31|16.76|16.96|17.7|17.67|18.11|18.44|17.64|17.64|19.4|19.11|19.1|20.1|21.04|21.22
09744|101612|/equities/tower-bersama|MSCI_EEM||2910|2920|2950|2950|2980|2950|2960||2990|2990|3000|2950|2970|3010|3020|3120|3180|3100|3100|3040|3070|3090|3180|3240|3150|3150|3120|3030|2990|2980|3020|2980|2900|2870|2940|2980|2990|2970|2930|2950|2910|2940|2870|2910|2920|2890|2900|2850|2940|2950|2920|2950|2910|2900|2870|2810|2810|2840|2800|2800|2790|2800||2950|2780|2760||2790|2780|2790|2770|2840|2900|2880||2970|2940|3060|2960|3010|||||||3010|3060|3080|3080|3030|3030|3050|3060|3090||3090|3120|2940|2900|2970|2940|2930|2940|2880|2920|2870|2880|2870|2900|2850|2960|2900|2900|2910|2870|2890|2880|2840|2900|2900|2910|3000|2910|2870|2930||2920|2940||2940|2920|2900|2850|2910|2900|2820|2910|2800|2750|2720|2750|2850|2820|2840|2830|2830|2850||2880|2890|2880|2940|2940|2980|3050|3000|2960|2950|2920|2910|2940|2810|2780|2820|2830|2830|2930|3010|3050||2950|2980|3000|3000|3000|3100|3100|3040|3090|3090|3130|3090|3100|3140|3200|3180|3080|3050|3000|2970|2990|2970|3020|3080|2970|3030|3060|2990|2850|2920|2890|2880|2900|2840|2860|2840|2900|2790|2800|2780|2750|2800|2800|2820|2940|2820|2860|2860|2860|2940|2860||2870|2900|2890|2810|2830|2830|2870|2910|2850|2900|2850|3010|2990|2960|2990|2990|2990|3000|3070|3170|3030|3050|2990|3000|2990|2990|2910|2960
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||39220|40000|39990|39090|41000|40200|39500|39900|38760||39400|39400|39400|39530|39100|39760|40000|40000|40000|40000|40000|40700|39990|39470|39460|38600|39160||40550|41050|41900|41400|40300|42380|41780|40000|41010|42000|40910||41180|39400|39500|39920||41780|37990|36000|38400||36950|39800|38000|39600|38300|37300|36000|38500|45630|57780|51000|45600|41100|44550||40500|42000|42060|42060|46000|46200|46200|42000|40700|39000|40000|40500|41500|40500|41200|43550|46120|46140||41000|40100|41000|38700|37500|35500|36810|36800|36680|36400|36390|||35830|36000|36100|35800|36020|36060|35990|35880|36300|35620|35500||||||||||||||||||||||31950|35500|36280|36000|35800|35800|35800|36470|36500|36180|35900|36620|36690|36800|37180|37200|36770|35360|36390|36420||||||||||||27250|30220|31000|30420||29120|28690|28940|30200|29900||30000|29920|29920|29540|29410|29150|28950|28720|28620|28890|||||||||||||25150|24400|23700|22600|22100|21600|21560|21440|21360|20950|21550||21550|21600|21200|21400|21870|22300|22210|22550|21790||21950|22150|22370|22250|22400|22280|22470|22500|22250||22650|22120|21580|21500|21970|22020|22070|22180|22320|21800|21700|21400|21480|20950|20550|20100|20120|20540|20290|20040|20440|20390|20270|19920|19780|20300
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||181|180.5|180.5|182.5|182|184.5|184|183.5|183.5|184.5||189|189|188|186.5|184.5|186|186.5|187|186.5|||185|184|185.5|185|185|188|185.5|186.5|186|183||183.5|179.5|178.5|176.5|176.5|174|176|176.5|176.5|176|178|176|175|174.5|175.5|172.5|172.5|173|171.5|174|173.5|174|177|178.5|178.5|178|179.5||180.5|179.5|180|179|179|179|178|176|177|176.5|175.5|177.5|175||171.5|171.5|161|162.5|161|164|166||166||166.5|167|166.5|167|169|170|170|168.5|168|168||||169|168.5|170|168||169.5|170|170|170|171|170.5|172|171|170.5|170.5|172.5|171|173.5|172.5|169.5|168|170|172.5|172|171|168.5|170.5|176|177|180.5|177.5|179.5|179|176.5|182|182|182.5|181.5|177.5||176.5|174.5|176.5|176|176|174.5|174|174|173|172.5|171.5|170|171|171.5|171|172|170|171|172.5|173|172.5|173.5|173|173|174|172.5|172.5|172.5|173|176.5|176.5|||175.5|176|175|174|174|175|174|174.5|173|175.5|175.5|173.5|173.5|174||171.5|171.5|172||168|168.5|167.5|166|169.5|172.5|176|177|176.5|177|176|175.5|175.5|177|177|176|176|176|175|175|176.5|176|175|177|177.5|178.5|180.5|177.5|179|178.5||178|177.5|178|180.5|178.5|180||179.5|179|180.5|178.5|176|176.5|174.5|174.5|174|175|174|175.5||176.5|176|173.5|172.5|174.5|176|176.5|177|177|176.5
09747|19564|/equities/sise-cam|MSCI_EEM||24.5|24.84|24.5|25.62|25.38|25.72|25.5|24.26|23.9|23.7|24.22|24.24|24|23.58|23.9|23.4|23.76|23.28|22.86|23.1|21.82|21.24|21.14|21.04|21.24|20.94|21.14|21.18|21.18|20.66||20.34|20.82|||21.52|21.42|21.36|21|21.2|21.34|21.5|20.68|21.42|21.66|21.76|21.56|22.2|22.62|22.4|21.9|21.06|21.8|21.94|22.16|22.22|22.96|21.86|23.08|21.88|20.82|21.02|20.96|20.98|21.06|20.4|20.9|21.04|19.82|19.35|19.42||19.91|19.91|19.3|19.71|19.6|19.96|20.04|19.26|19.39|18.81||||18.12|17.71|17.82|17.61|17.93|17.83|18.28|18.16|17.97|18.07|17.42|17.35|17.36|17.27|17.06|16.9|16.68|16.3|16.54|16.27|15.37|15.21|15.13|15.1|14.2|14.24|14.31|14.15|14.35|14.1|13.66|13.71|13.46|13.59|13.84|13.53|13.16|13.1|12.91|12.14|12.06|12.24|12.08|12.21|12.38|12.3|11.74|12.87|12.97|13.2|13.29|13.08|13.47|13.47|13.34|13.87|13.92|14.26|14.11|13.82|13.39|13.55|13.92|14.13|13.8|13.56|13.81|13.36|13.36|13.05|13.92|13.79|14.22|14.18|14.92|15.07|15.05|15.19|14.76|14.9|14.86|14.85|14.41|14.26|13.86|13.38|13.47|13.85|13.41|13.55|13.8|12.89|13.28|14.75|16.38|15.94|17.71|16.23|16.59|16.14|15.79|15.4|14.89|14.67|13.34|13.25|13.32|12.97|12.55|12.29|11.94|11.92|11.99|11.95|11.21|11.25|11.11|10.42|9.96|9.94|9.56|9.47|9.57|9.29|8.97|8.81|8.88|8.75|8.62|8.53||8.66|8.78|8.75|8.58|8.54|8.36|8.16|8.15|8.16|8.06|8.11|8.13|8.12|8.12|8.02|8.02|7.91|8.1|8.14|8.19|8.19|8.17|8.02|8.16|8.19|8.24|8.18|8.17|8.2|8.33|8.33|8.38|8.5|8.6|8.54
09748|50023|/equities/greentown-chin|MSCI_EEM||15.02|14.98|15.06|15.32|15.08|15.14|14.4|15.02|15.1|14.12|14.3|14.26|14.4|14.76|15|15.12|14.84|14.86|15.22|15.5|15.5|16.08|16|16.38|16|15.24|15.18|15.86|15.92|16.2|15.6|16.44|16.24|16.8|16.54|17.4|17.02|17.04|17.04|16.96||16.26|15.74|15.48|15.56|14.66|14.66|14.32|15.1|15.06|13.46|13.72|13.8|13.26|12.86|13.6|13.72|12.82|12.74|12.9||13.12|13.62|13.6|13.32|13.14|13.6|13.22|12.8|13.02|13.24|13.48|13.4|13.42|13.08|12.8|12.34|12.76|12.74||13.14|13.82|13.84|14.2||13.96|13.9|13.72|13.28|12.96|13.92|13.68|14.2|15.46|||16.18|15.54|15.22|15.5|16.2|15.8|16.56||15.84|14.5|14.32|14.68|14|13.94|13.78|13.82|13.22|12.2|11.68|11.48|11.36|10.02|8.69|10.04|11.08|11.42|11.46|11.78|12.18|11.94|12|11.62|11.94|11.72|11.74|12.02|12.36|12.6|12.7|12.82|11.96|12.12|12.38|12.54|12.94|13.12|12.94|12.84|13.04|13.4||||12.84|12.76|12.94|13.26|13.14|13.12|13.4|13.1|13.2|12.78|12.62|12.78|12.88|13.16|13.24|13.04|13.24|12.86|12.74|12.6|11.88|12.56|12.22|12.12|12.34||12.48|12.28|12.28|11.9|11.6|11.72|11.88|11.72|12.18|12.32|12.84|13.08|12.8|12.56|12.56|12.58|12.1|11.72|11.56|11.26|11.34|11.48|11.46|11.68|11.42|11.52|11|11.14|11.26|11.12|11.62|11.9|11.8|10.82|10.4|10.28|10.2|10.5|9.72|10.38|10.76|11.1|11.58|11.76|12.2|12.38|12.46|11.8|11.66|11.1|11.1|||11.32|11.16|11.28|11.38|11.36|11.34|11.68||11.78|11.5|11.22|10.76|10.9|10.82||10.14|9.65|10.34|10.02|11.42|12.66|12.9|12.48
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||6.45|6.3|6.24|6.29|6.29|6.3|6.28|6.45|6.34|6.3|6.5|6.23|6.12|6.24|6.23|6.2|6.23|6.16|6.16|6.13|6.16|6.47|6.53|6.43|6.36|6.38|6.41|6.48|6.47|6.59|6.51|6.74|6.57|6.38|6.34|6.69|6.5|6.22|6.65|6.54||6.82|6.94|6.78|6.16|5.85|5.75|5.69|5.76|5.68|5.35|5.38|5.4|5.34|5.4|5.53|5.57|5.75|5.64|5.67||5.68|5.82|5.72|5.65|5.5|5.48|5.4|5.26|5.19|5.25|5.1|5.13|5.13|4.99|4.9|4.96|5.07|4.86||4.93|5.16|5.36|5.34||5.35|5.27|5.31|5.23|5.22|5.41|5.46|5.71|5.73|||5.82|5.6|5.67|5.34|5.6|5.56|5.69||5.7|5.65|5.49|5.57|5.43|5.4|5.48|5.61|5.63|5.66|5.58|5.73|5.7|5.29|4.76|5.03|5.44|5.38|5.27|5.23|5.44|6.04|6.28|5.94|6.06|6|6.26|6.12|6.33|6.46|6.55|6.47|6.44|6.53|6.35|6.5|6.55|6.6|6.5|6.26|6.14|6.09||||5.84|5.83|5.83|5.98|6.06|6.07|6.13|6.1|5.84|5.84|5.79|5.8|5.73|5.74|5.72|5.61|5.51|5.48|5.61|5.63|5.49|5.44|5.46|5.4|5.36||5.25|5.23|5.15|5.1|5.12|5.15|5.17|5.1|5.09|5.25|5.33|5.44|5.37|5.27|4.98|5.08|4.89|4.95|4.91|5.04|5.31|5.52|5.55|5.51|5.47|5.5|5.6|5.68|5.7|5.69|5.75|5.69|5.67|5.71|5.63|5.22|5.25|5.29|5.31|5.39|5.49|5.42|5.41|5.5|5.41|5.53|5.54|5.6|5.61|5.72|5.67|||5.56|5.58|5.5|5.44|5.49|5.43|5.42||5.15|5.11|5.15|5.08|5.14|5.11||5.02|4.92|4.98|4.94|5.08|5.19|5.46|5.49
09750|19410|/equities/ford-otosan|MSCI_EEM||338.9|335.1|330.5|338.9|332.3|334.8|343.8|337.7|338.5|331|338.2|329.7|329.3|320.8|324|314.3|312.1|307.9|309.6|303.1|302.8|285|281.3|286|275.5|266|265.8|261.7|261.4|261.3||258|262.5|||274|270.1|264.3|256.2|265.6|271.5|267|271.1|288|299|299|302|309.6|302.7|293.1|291.6|285.7|294|288.6|287|297.5|297.2|296.4|310.2|316.5|311.2|312.9|306|309.6|301|285.1|283|283.3|281.2|283.9|273.5||278.7|279|279.8|282|284.8|293.6|302|295.9|295|299.3||||298.9|297|304.5|299.7|304.9|301.4|312.5|311|309.7|312.1|306|302.3|302|305.5|306|308.1|311.9|315.3|313.9|310|301.2|298.7|301.7|297.1|291|293|298|316|311.9|299.5|294.6|303.2|286.5|273.2|268.2|243.9|237.5|242.7|240.8|246.1|249.9|260.3|257|263.9|269.6|260|238.3|264.7|267.4|270|264.9|261.9|264.7|253.7|242.2|250.9|244.9|249|244.6|242.9|235.8|239.9|244.7|252.4|248|248.6|250.2|243|247.9|239.3|257.6|263.1|270.4|252.7|266.3|272.6|275.6|253.9|254.5|252.7|256.9|258.8|260.9|254.6|251.8|238.1|239.4|242.9|238.1|244.1|243.1|222|226.5|251.6|279.5|269.6|299.5|281.6|282.3|267.1|258.5|262.7|257.6|258.1|254.1|260|253.5|246|246|246.5|239|243.4|234|237.5|232.4|223|221.73|218.88|208.75|216.62|210.52|206|200.1|200.88|195.97|196.07|198.03|198.62|189.87|189.28||182.5|185.05|185.84|185.45|183.87|185.45|173.84|167.35|163.62|162.63|167.45|174.63|158.8|158.7|151.72|151.13|149.46|152.61|157.33|159.98|164.31|158.31|157.23|159|157.13|159.88|159.59|157.42|162.44|163.32|164.5|163.62|165.98|167.16|168.34
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||6.75|6.56|6.58|6.63|6.75|6.82|6.53|6.6|6.67|6.4|6.55|6.5|6.42|6.6|6.63|6.78|6.6|6.63|6.8|6.91|7.01|7.14|7.22|7.6|7.27|7.02|7|7.46|7.54|7.68|7.57|8.24|8.24|8.55|8.54|9.03|8.9|8.75|8.81|8.68||8.88|8.92|8.94|8.88|8.67|8.56|8.44|8.44|8.41|8.06|7.87|7.85|7.7|7.74|8.17|8.27|8.12|7.77|7.94||7.98|7.99|7.91|7.77|7.66|7.64|7.66|7.59|7.8|7.74|7.76|7.91|7.57|7.52|7.32|6.87|7.09|6.93||7.07|7.89|7.88|8.12||7.9|7.7|7.55|7.37|7.33|7.82|7.64|7.66|7.92|||8.35|8.06|8.06|8.17|8.6|8.52|8.63||8.71|8.05|7.88|7.9|7.48|7.38|7.2|7.17|7.23|7.29|6.89|6.99|7.35|6.37|5.37|5.87|6.46|6.86|6.94|6.82|7.39|7.48|7.51|7.53|7.82|7.83|7.71|7.9|8.07|8.31|8.29|8.43|8.3|8.6|8.67|8.64|8.94|8.91|8.65|8.55|8.88|8.84||||8.56|8.49|8.51|8.75|8.54|8.58|8.62|8.45|7.44|7.02|6.96|7.2|7.18|7.64|7.59|7.7|7.4|6.95|6.95|7.27|7.14|7.2|7.03|7.03|7.27||7|7.1|7.25|7|6.87|7.12|7.31|7.32|7.54|7.85|7.93|7.97|7.73|7.6|7.23|7.32|7.42|7.33|7.48|7.31|7.18|7.33|7.19|7.36|7.26|7.45|7.36|7.62|7.94|7.9|7.96|7.91|7.65|7.2|7.21|7.12|7.27|7.5|7.37|7.58|7.73|8.04|8.2|8.39|8.52|8.97|8.92|8.78|8.74|8.74|8.53|||8.64|8.49|8.57|8.47|8.16|8.19|8.45||8.4|8.31|8.34|7.8|8.08|8||7.65|7.36|7.59|7.54|7.88|8.09|8.18|8.39
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||2.71|2.67|3.11|3.16|3.21|3.18|3.15|3.14|3.19|3.06|3.15|3.06|2.98|3.1|3.07|3.16|3|2.95|3.02|3.1|3.37|3.52|3.4|3.71|3.5|3.45|3.46|3.55|3.6|3.58|3.38|3.58|3.55|3.61|3.7|4.04|4.03|4.13|4.1|4.18||4.77|4.81|4.56|4.69|4.49|4.58|4.52|4.68|4.73|4.22|4.34|4.53|4.04|3.99|4.43|4.52|4.43|4.2|4.07||4.03|4.13|4.23|3.81|3.73|3.72|3.57|3.62|3.85|3.9|4|3.99|3.86|3.74|3.55|3.19|3.61|3.61||3.65|4.08|4.2|4.5||4.34|4.01|3.94|3.82|3.79|4.09|4.07|4.24|4.64|||4.89|4.53|4.59|4.74|5.34|5.23|5.51||5.7|4.99|4.85|5.16|4.36|4.35|4.4|4.55|5.22|5.44|5.02|5.31|5.71|3.89|3.38|4.2|5.26|5.32|5.37|5.57|6.14|6.35|6.85|6.72|7.07|6.63|7.2|7.45|7.9|7.9|8.33|9.11|8.89|9.1|8.78|8.92|9.71|9.17|8.7|8.42|8.91|8.94||||8.81|8.65|8.14|8.9|8.8|8.98|9.1|9.24|8.53|7.88|7.47|7.67|7.65|8.32|7.99|8.25|7.48|6.72|6.97|7.36|6.96|7.95|7.42|7.48|8.26||7.78|8.03|8.06|8.44|7.65|8.66|8.52|8.4|8.61|10.38|11.8|12.32|11.66|11.9|10.56|11.5|11.8|11.68|12.42|12.82|13.04|13.76|13.1|13.4|13.14|13.82|13.02|13.94|14.5|13.8|16.56|16.8|15.36|13.92|13.92|14.06|14.42|15.22|15|15.68|15.78|16.68|17|17|17.36|18.34|18.06|16.28|15.56|16.28|16.42|||16.52|17.02|16.26|16.24|15.18|15.72|16.62||16.1|15.24|15.46|13.72|14.34|15.52||14.54|13.96|14.1|13.18|14.96|16.02|17.38|17.82
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||6.1|6.08|6.05|6.23|6.23|6.26|6.27|6.34|6.47||6.39|6.23|6.09|6.08|6.28|5.94|5.9|6.01|6.15|6.19|6.01|5.83|6.01|6.02|6.12|6.39|6.21|6.33|6.21|6.18|6.2|6.21|6.2|6.27|6.36|6.54|6.41|6.35|6.28|6.34|6.27|6.27|6.27|6.14|6.12|5.97|5.86|5.92|5.8|5.78|5.64||5.69|5.71|5.67|5.78|5.82|5.9|6.13|6.22|6.13|6.35|6.4|6.28|6.06|6.04|6.09|6.2|6.36|6.2|6|5.96|6.16|6.22|6.25|6.32|6.2|6.24|6.33|6.2|6.28|6.4|6.68||6.6|6.77|6.81|6.69|6.76|7.18|7.15|7.4|7.4|7.41|||7.74|7.83|8.05|8.06|7.88|7.79|7.96|8.01|7.91|7.95|7.89|8.16|8.11|8.05|8.1|8.16|8.18|8.04|7.92|7.93|7.95|7.74|7.67|7.39|7.82|7.4|7.33|7.39|7.88|7.67|7.85|8.03|7.83|7.79|7.82|7.7|7.87|8.42|8.14|8.29|8.12|8.28|8.19|8.03|8.1|8.1|8.21|8.09|7.7|7.7|7.91|7.99|7.91|7.9|7.95|8.12|8.12|8.27|8.13|8.38|8.3|8.46|8.27|8.3|8.41|8.51|8.49|8.49|8.45|8.49||8.64|8.65|8.61||8.45|8.53|8.49|8.08||8.23|8.05|7.91|7.99|7.78|7.97|7.8|7.63|7.74|7.8|7.82|7.865|7.965|8.115|8.11|8.52|8.555|8.535|8.355|8.44|8.535|8.77|8.78|8.73|8.265|8.3|8.23|8.09|8.075|7.84||7.73|7.765|7.69|7.86|7.78|7.655|7.805||7.785|7.7|7.815|7.89|7.845|7.805|7.94|7.85|7.92|7.975|7.89|7.895|7.945|7.965|8.075|8.155|8.135|8.17|8.065|8|8.1|8.03|8.265|8.19|7.845|7.795|7.9|8.09|7.995|7.77|7.765|7.91|7.96|8.12|7.955|7.76
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||120.85|120|119.89|120.5|120.36|120.35|121.5|122|123.52|123.8|123.15|122.5|122.48|122.11|123.49|122.35|122.25|121.01|122.5|122.51|119.98|123.9|122.87|123.02|123.57|124.51|124.3|124.33|124.08|124.53|123|123.82|122.91|120.16|121.86|122.68|122.01|122.03|123|122.99|122.9|122.4|118.5|118.72|119.16|119.06|117.64|118.06|118.89|118.6|118.5|116.62|116.03|117.8|113.03|117.29|116.32|117.33|117.85|117||116|113.18|115.27|116.8|117.07|116.94|116.18|116|116.58|115|110.38|108.88|105.6|105|105|103.2|105|103.42|104.71|105.34|106.57||||104.78|102.27|99.2|97.51|100.39|104.98|105.03|105.1|105.2|105.09|105.07|106.66|105.3|104.99|102.71|104.06|105|106.5|||104.5|101.24|102.98|101|102.86|104.08|105|104.25|104.6|105.3|103.2|105.08|100.9|94.8|104.02|109.98|110.55|108.4|112.14|113.4|115.05|115.38|115.34|116|114.28|115.19|115.86|116.65|115.15|115.42|115|115.74|115|114.76|114.63|114.48|114.29|114.16|113.94|114.58||||||114.1|114.31|114.25|114.18|114.16|114|113.84|113.63|113.31|113.58|113.6|113|114.8|114.5|113.5|111.6|111.75|111.66|111.6||111|110|110.03|113.6|113.17|112.97|113.04|113|110.95|109.98|111|114.65|114.88|116.5|116.55|116.44|116.18|114.58|112.45|111.94|113.33|111|110.45|107.89|107.01|107.19|107.97|108|106.5|106.01|103.35|102.44|102.32|102.99|99.91|100|102|99.6|101|101.88|101.82|102.3|99|99.51|101.28|100.28|100.2|100.12|101.01|102.45|102.43|102.64|102.01|101.45|100.5|102.58|102.04|102.62|102.45|101.83|102.36||||||101.39|102.5|101.99|102|98|97|94.82|||99.36|99.44|99.72|102.03|103.48|104.68
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||5.1|5.13|5|5.1|5.1|5.1|5.1|5.06|5.14|5.02|5.02|5.05|5.05|5.05|5.18|5.22|5.24|5.24|5.14|5.2|5.3|5.3|5.23|5.23|5.2|5.22|5.22|5.2|5.26|5.25|5.35|5.35|5.25|5.26||5.26|5.26|5.26|5.3|5.32|5.23|5.2|5.35|5.21|5.21|5.15|5.11|5.1|5.1|5|5|5.15|5.09|5.01|4.96|5.1|4.95|5.2|5.21||5.24|5.23|5.16|5.13|5.03|5|4.95|4.95|4.88|4.73|4.8|4.84|4.85|4.86||4.95|4.82|4.85|4.9|4.8|4.8|5.06||||5.11|5.03|5|5.05|5|4.99|5|4.95||4.97|4.97|5|4.96|4.9|5.05|5.17|5.05|5.21|5.16|5.2|5.13|5.02|4.97|4.95|4.95|4.92|4.91|4.9|4.85|4.9|4.89|4.85|4.8|4.72|4.88|4.72|4.65|4.59|4.59|4.75|4.8|4.89|4.9|4.76|4.95|4.85|4.9|4.95|4.99|4.97|4.98|4.92|4.9|4.9|4.86|4.9|4.95|4.97|4.69|4.76|4.78|4.84|||4.97|5|5.01|4.98|5|4.99|5|5|5.01||5.01|5.02|5.03|5.01|4.97|4.93|4.96|5.05|4.79|4.69|4.68|4.57|4.66|4.7|4.68|4.68|4.6|4.59|4.55|4.54|4.53|4.67|4.67|4.62|4.48|4.6|4.67|4.66|4.72|4.65|4.7||4.75|4.7|4.55|4.47|4.53|4.5|4.64|4.7|4.8|4.9|4.84|4.85|4.9|4.85|4.9|4.84|4.85|4.85|4.96|5||5.02|5.08|5.05|5.05|5.06|5.25|5.26|5.32|5.3|5.3|5.3||5.29|5.3|5.26|5.3|5.37|5.28|5.29|5.3|5.2|5.11|5.3|5.32|5.38|5.4|5.4|5.4|5.36|5.28|5.33|5.4|5.4|5.41||5.5|5.5|5.5|5.52
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||6.28|6.1|5.96|6.04|6.08|6.15|6.03|6.2|6.21|6.19|6.21|6.13|6.1|6.28|6.35|6.48|6.35|6.23|6.3|6.6|6.65|6.71|6.38|6.87|6.87|6.85|6.86|7|6.62|6.81|6.57|6.93|6.86|7.05|7.24|7.4|7.35|7.42|7.28|7.7||7.76|8.03|7.61|7.48|7.05|6.98|7.16|7.37|7.29|7.3|7.66|7.71|7.35|7.48|7.52|7.35|7.02|6.34|5.24||5.21|5.53|5.43|5.2|5.06|5.03|5|4.95|5.1|5.37|5.58|5.52|5.29|5.24|5.26|5.38|5.86|5.97||6.25|6.59|7|7.08||6.81|6.41|6.24|6.19|5.9|6.52|6.42|6.48|6.34|||6.49|6.2|6.34|6.04|6.36|6.36|6.72||6.89|6.8|6.84|6.96|6.86|6.67|6.29|6.75|6.65|6.58|6.71|6.55|6.16|5.7|4.72|5.15|5.7|5.8|5.78|5.68|5.89|6.39|6.7|6.73|6.83|6.66|6.73|6.9|7.61|7.11|7.56|7.7|8.03|7.98|7.98|7.98|7.99|8.6|7.83|7.3|7.52|7.11||||6.8|7.02|4.9|6.46|9.7|11.16|11.16|11.66|11.82|12.18|11.96|12|12.2|12.7|12.32|12.44|11.96|12.32|12.22|12.84|12.22|12.66|12.08|12.04|12.6||12.6|12.6|12.58|12.6|12.24|12.76|12.88|12.86|13.24|13.54|13.34|13.74|12.98|13.34|13.2|14.16|14.16|14.4|14.34|14.62|14.58|14.78|14.2|14.16|13.92|13.52|13.14|13.98|13.78|13.58|13.78|13.56|12.58|12.68|12.66|12.64|13.16|12.94|13.2|13.3|13.36|13.42|13.66|14.66|15|15.08|15.24|15.6|16.66|16.3|15.72|||13.42|12.96|13.16|12.8|12.56|13.16|13.6||13.42|12.96|13|13.12|13.38|13.46||13.22|12.84|13.22|12.78|13.1|13.32|13.52|13.58
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||5035|5075|5015|5030|5055|5038.7998|5016.8999|4992|4980||4970|4908|4940|4900|5010|5009|4965|5215|5150|5199|5200|5198.7998|5210|5200|5215|5199.3999|5198.8999|5240|5219.8999|5329.8999|5500|5710|5701.2002|5780|5799.5|5900|6000|6090|5940|5830|5850|5800|5803|5789.8999||5800|5560|5510|5476.8999|5476.8999|5450|5625|5621.5|5625.2998|5660|5745|5790|5799|5850|5821.2002|5800|5850|5865|5880|5670|5700|5640|5640|5640|5594.7998|5600|5599|5600|5650|5650|5605|5660|5600|5600|5642|5600|5760|5760|5590|5604|5700|5789.8999|5708|5600|5600|5828|5796|5780|5735|5761||5845|5764|5710|5869|5900|5772|5900|5948|5963|5965|5889|5820|5806|5889|5910|5855|5800|5860|6090|5887|5815|5739|5578.8999|5490|5585|5749|5811|5651|5705|5940|6071.7998|6050|6017|6336.1001|6610|6610|6605.1001|6665|6360|6539.1001|6619|6690|6630|6697.1001|6580|6679|6580|6391|6305|6400|6392|6607.8999|6651.1001|6645|6640|6700|6720|6620|6615|6850|6682|6720|6680|6928.8999|6927|6990|7100|7000|6705.2002|6708.1001|6879|6845|7000|7019.5||6930|6878.1001|6916|6949.8999|6797.6001|6700|6720|6730|6770|6900|6800|6840|6727|6867.1001|6851|7000||6950|6870|6788.5|6811.2002|6720.2998|6600|6640|7080|6880|7106.1001|7390|7600|7418|7509|7364|7400|7351|7429|7541|7500|7400|7311|7599|7451|7002|6930||6815.7002|6725.2002|6660|6889.8999|6868|6798.9966|6603.5459|6518.2549|6361.856|6600.2432|6437.627|6467.2554|6536.7119|6642.5972|6912|6714.4829|6537.5864|6314.2559|6460.9409|6459.8726|6654.2544|7013.584|6829.0137|6897.1104|6887.396|6847.5679|6858.2534|6936.939|6624.1401|6722.2539||7157.4521|7078.6694|7164.3491|7236.1372|7459.5649
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||0.72|0.75|0.78|0.82|0.84|0.87|0.89|0.92|0.94|0.96||0.94|1.28|1.28|1.29|1.29|1.29|1.29|1.31|1.28|||1.26|1.28|1.26|1.27|1.28|1.27|1.28|1.28|1.28|1.27||1.28|1.29|1.28|1.29|1.28|1.28|1.29|1.29|1.29|1.29|1.29|1.3|1.31|1.3|1.31|1.31|1.31|1.3|1.3|1.3|1.3|1.3|1.31|1.3|1.3|1.3|1.3||1.32|1.32|1.31|1.32|1.32|1.32|1.32|1.31|1.32|1.32|1.32|1.32|1.32||1.32|1.32|1.32|1.31|1.32|1.33|1.33||1.33||1.33|1.32|1.32|1.32|1.31|1.32|1.31|1.3|1.31|1.31||||1.32|1.31|1.32|1.32||1.32|1.33|1.33|1.33|1.33|1.33|1.32|1.32|1.32|1.36|1.36|1.36|1.37|1.37|1.36|1.401|1.4081|1.4081|1.401|1.4081|1.401|1.4081|1.4152|1.4152|1.4081|1.4293|1.4152|1.4435|1.4576|1.4576|1.4576|1.4576|1.4576|1.4576||1.4576|1.4576|1.4718|1.4718|1.4859|1.4718|1.4718|1.4718|1.4859|1.4859|1.5001|1.4859|1.4859|1.4859|1.4859|1.4718|1.4859|1.4859|1.4859|1.4859|1.4859|1.5001|1.4859|1.4859|1.4859|1.4859|1.4718|1.4718|1.4859|1.4718|1.4718|||1.4718|1.4718|1.4718|1.4718|1.4718|1.4718|1.4718|1.4859|1.4859|1.4859|1.4859|1.4859|1.4859|1.4859||1.4859|1.4718|1.4718||1.4859|1.4718|1.4718|1.4718|1.5001|1.4859|1.5001|1.5001|1.4718|1.4859|1.4859|1.4859|1.5001|1.4859|1.4718|1.4718|1.4859|1.4718|1.4718|1.4718|1.4859|1.4859|1.4859|1.4859|1.4859|1.4859|1.4859|1.4859|1.5001|1.5001||1.5001|1.5001|1.5001|1.5001|1.5142|1.5001||1.5142|1.5001|1.5001|1.5142|1.5142|1.5142|1.5142|1.5142|1.5142|1.5142|1.5142|1.5142||1.5142|1.5284|1.5284|1.5284|1.5425|1.5425|1.5284|1.5284|1.5567|1.5708
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||43.44|44.25|44.55|43.66|44.08|43.98|43.82|44.03|44.19|44.68|44.28|44.55|45.02|43.92|45.1|45.26|44.76|44.44|45.21|46.16|46.14|47.35|47.13|46.41|46.03|45.35|45.85|45.42|45.91|45.91|46.05|44.66|44.21|43.56|43.67|44.26|43.82|43.69|43.16|43.31|42.93|43.5|43.95|43.14|44.28|43.45|43.22|43.36|43.29|44.32|45.29|43.94|44.81|44.46|43.63|43.48|44.86|44.68|44.08|44.46|44.83|45.01|45.21|44.33|45.36|46.08|45.58|45.35|45.12|45.35|45.45|45.8|45.76|46.34|46.12|45.51|48.24|47.71|49.04|48.81|49.76|50.12|51.1|50.48|51.91|50.87|48.27|47.77|46.85|47.75|47.97|46.62|48.42|47.74|46.76|||47.87|46.87|48.12|47.9|45.67|45.71|46.58|47.2|48.02|48.95|48.9|48.44|48.24|47.32|46.58|46.37|46.91||46.46|46.59|46.71|45.59|46.1|46.49|46.52|46.73|46.51|47.38|48.09|49.04|50.62|49.85|51.36|50.76|50.82|50.64|52.4|52.28|51.63|50.18|50.54|50.2|49.38|50.16|51.4|51.88|51.06||51.04|48.92|49.98|49.97|49.84|47.22|47.09|47.79|48.8|49.5|49.77|49.79|51.11|52.23|52.96|53.13|53.4|53.02|52.3|51.32|50.91|50.56|50.81|51.14|51.27|51.36|51.21|50.83|51.4|51.21|51.39|50.77|50.76|49.6|50.39|52.27|50.9|51.74|52.68|51.03|50.56|50.58|50.96|51.06|50.7|49.37|49.69|47.69|49.11|47.58|46.85|46.44|47.67|48.29|48.63|48.74|48.85|47.71|47.67||47.31|47.3|47.46|48.29|48.21|48.21|48.18|48.08||47.97|47.06|45.37|44.92|44.04|43.66|43.29|42.85|43.38|43.28|43.6|43.78|43.87|43.98|44.24|44.28|44.36|45.22|45.16|45.57|45.45|44.77|44.82|44.3|44.46|44.32|44.39|44.26|45.46|45.9|45.44|44.7||46.31|49|48.76|49.04
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||1.3|1.3|1.3|1.32|1.33|1.35|1.3|1.3|1.28|1.3|1.31|1.31|1.31|1.32|1.37|1.36|1.38|1.4|1.35|1.41|1.4|1.45|1.42|1.45|1.41|1.39|1.38|1.38|1.38|1.38|1.37|1.38|1.36|1.35|1.35|1.35|1.31|1.33|1.33|1.31||1.32|1.34|1.37|1.38|1.33|1.39|1.33|1.36|1.3|1.41|1.4|1.4|1.37|1.34|1.32|1.33|1.28|1.25|1.23||1.26|1.29|1.3|1.34|1.37|1.34|1.34|1.3|1.29|1.27|1.2|1.22|1.31|1.3|1.34|1.36|1.4|1.31||1.22|1.25|1.28|1.31||1.29|1.25|1.26|1.27|1.33|1.33|1.31|1.3|1.33|||1.33|1.31|1.32|1.31|1.38|1.31|1.4||1.33|1.36|1.3|1.3|1.33|1.37|1.32|1.32|1.33|1.34|1.38|1.39|1.32|1.11|1.07|1.06|1.04|1.06|1.04|1.03|1.04|1.01|1.04|1.03|0.99|1.3|1.45|1.6|1.68|1.7|1.7|1.8|1.79|1.8|1.8|1.84|1.9|1.92|1.91|1.92|1.91|2.03||||1.95|2.07|2.06|2.09|2.09|2.22|2.22|2.2|2.19|2.32|2.32|2.4|2.42|2.4|2.44|2.41|2.34|2.5|2.55|2.6|2.66|3|2.45|2.37|2.05||1.98|1.91|2.03|2.01|2|2|2|1.93|1.9|1.87|1.9|1.93|2.07|2.07|2.2|2.27|2.37|2.28|2.32|2.45|2.61|2.6|2.62|2.64|2.7|2.76|2.68|2.72|2.66|2.61|2.63|2.61|2.6|2.64|2.63|2.64|2.71|2.77|2.8|2.9|2.95|2.95|3|2.9|2.95|2.96|2.98|2.98|2.99|3|3|||3.2|3|3.1|3.03|3|3.05|3.28||3.04|3.11|2.86|2.66|2.86|2.99||2.95|2.84|3.01|3.12|3.17|3.3|3.33|3.31
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||18.2|18.4|18.3|18.5|18.1|18.6|18.3|18.5|18.3|17.9||17.5|17.3|17.5|17.3|17.1|17.2|17.1|17.2|16.8|||16.9|16.9|17|16.3|16.3|16.1|16.3|16.4|16.2|16.3||16.7|16.7|16.7|16.7|16.4|16.4|17|17.4|17.4|17.6|17.8|17.6|17.4|17.4|17.6|17.7|17.6|17.5|17.7|18.1|18.1|18.2|18.7|19.1|18.5|18.3|18.5||18.6|18.6|18.7|18.8|18.5|18.5|18.5|18.4|18.8|18.8|18.6|19|19.1||18.9|17.8|18.2|18.3|18.1|18.6|18.9||19.1||19.2|20.1|19.9|20.1|20.1|20.3|20.3|20.4|20.5|20||||19.9|20|20.1|20||20.5|20.4|20.4|20.6|20.7|20.4|20.5|20.4|21|21.3|21.3|21.4|21.4|21.6|21.5|21.1|21.4|21.1|21.1|20.7|20.6|20.8|21.6|22|21.8|21.8|21.9|21|20.6|21.3|21.3|21.4|21.7|21.7||21.6|21.2|21.4|21.6|21.8|21.2|21.4|21.2|21.2|21.4|20.8|20.4|20.4|20|20.1|19.8|19.9|20.2|19.8|20.1|20.2|20.4|20.6|20.7|20.9|20.5|20.6|21|21.2|21.7|21.5|||21.6|21.7|21.1|21.1|20.9|21.2|21.3|21.3|20.4|21|21|20.7|20.8|20.9||20.6|20.4|20.4||20|20.3|20.5|19.6|20.2|20.3|20.8|21.3|21.2|21|20.7|21|20.5|20.5|20.6|20.3|19.1|18.4|18.6|18.6|18.9|18.9|18.6|18.8|18.8|19|19|18.8|19.2|19.3||19.3|19|19|18.9|18.6|18.3||18.4|18.5|18.5|18.3|18.4|18.5|18.4|18.4|18.4|18.5|18.7|18.6||18.9|19.2|18.5|18.4|18.9|18.9|18.8|18.5|18.4|18.3
09762|100135|/equities/sh-pharma|MSCI_EEM||10.86|10.8|10.66|10.82|10.98|10.9|10.92|11.06|11.08|11.08|11.24|11.3|11.1|11.2|11.16|11.42|11.14|10.92|11.06|11.26|11.82|11.98|11.76|11.7|11.76|11.68|12.02|11.94|12.42|12.5|12.34|12.82|12.84|13.02|13.3|13.24|12.9|13.04|13.16|13.2||13|13.12|13.3|13.14|13.18|12.92|12.88|12.94|12.7|12.64|12.38|12.46|12.38|12.5|12.78|12.68|12.82|12.8|12.52||12.52|12.5|12.78|12.56|12.38|12.3|12.32|12.12|12.66|12.88|12.72|12.84|12.72|12.88|13.08|12.78|13.18|12.28||11.78|12.2|12.26|12.28||12.76|12.46|12.12|12.04|12.32|12.78|12.9|13.08|12.9|||13.24|12.92|13.22|13.26|13.62|13.76|14.68||15.4|14.9|15.1|15.3|15.68|15.2|15.3|16.1|15.38|15.52|16.58|16.2|16|12.8|12.08|13.18|13.58|13.92|13.36|13.62|13.6|13.82|13.88|13.92|14.08|14.08|14.38|14.42|14.86|14.9|14.98|14.94|14.98|15.14|15.24|15.32|15.16|15.48|15.32|15.36|15.16|15.34||||15.18|14.82|14.9|15|15.6|15.94|15.9|15.8|15.62|15.58|15.7|15.5|15.28|15.34|15.44|15.32|15.1|15.24|15.16|15.64|15.32|14.78|14.16|14.36|14.4||13.74|13.5|13.46|13.42|13.32|13.38|13.62|14.26|13.88|14.12|14.08|14.26|14.28|14.34|14.22|14.5|14.38|14.44|14.22|14.42|14.32|14.36|14.12|14.08|14.06|14.06|13.6|13.72|13.68|13.6|13.66|13.5|13.6|13.62|13.52|13.6|13.64|13.72|13.32|13.86|14.26|14.04|14.3|14.42|14.56|14.72|15|15.28|15.36|15.58|15.38|||15.3|15.32|15.24|15.1|14.78|15.2|15.16||15.12|15.36|15.44|15.7|15.62|15.7||15.4|15.42|15.58|15.58|15.82|16.14|16.06|16.2
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|8.5||8.27|||8.26|8.25|8.2|8.1|8.06|8.01|8.01|||7.72|7.7|||8||||||||||8|||||||||||||||||||||7.9||||||||7.9||7.73||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||25.65|24.15|22.4|20.6|21.1|21.5|21.25|22.1|23.2|23.65|22.5|23|21.75|22.5|22.85|22.7|20.95|20|19.88|21.15|21|22.5|21.65|22.3|21.85|22|23.3|23.45|22.4|22.85|22.75|23.85|21.85|21.8|23.3|24.55|26.1|27.1|25.65|26.45||23.05|24.3|25.3|24.8|25.45|24.2|22.15|22.15|19.18|17.94|17.28|17.84|17.8|17.86|18.64|19.5|18.9|18.08|16.7||17.4|16.62|16.28|14.22|13.58|13.14|12.96|13.04|14.12|13.98|13.46|13.5|13.2|12.56|12.34|12.2|12.74|12.04||12.18|12.86|12.42|13.4||14.96|14.4|13.46|13.38|12.78|13.94|13.88|14.06|14.14|||15.42|14.76|15.3|15.28|16.46|16.74|17.52||16.88|15.54|16.68|19.24|16.36|16.3|17.72|18.86|17.22|15.38|15.82|16.4|17.1|13.74|12.5|14.12|16.76|17.7|17.88|18.4|18.82|19.8|20.55|20.95|21.75|20.5|19.96|18.52|19.74|18.4|19.6|19.42|20.35|20.4|20.7|18.7|19.28|20.9|19.66|20.25|19.78|19.7||||21|20.25|21.15|23.25|24.65|25.8|25.95|26.95|26.95|27.9|28.3|28.85|28.8|29.85|29.5|29|28.15|26.75|27|28.5|30.4|34|32.2|32.1|31.05||33.9|34|34|35.05|35.05|36.25|38.4|38.5|40.8|40.65|42.85|44|42.6|41.1|39.55|44.4|45|47|49.6|49.9|48.2|50.2|49.75|49.65|51.3|50.85|48.4|49.05|47.95|45.6|43.25|41.7|44.85|40.1|39.1|39.2|38.55|37.8|38.2|42|43.6|43.45|44.25|45.8|47.65|46.5|45.35|45.7|48.45|45.55|45.1|||43.9|42.95|41|40.7|38.25|39.45|39.95||42.8|41.7|45.05|43.9|42.85|43.6||41.8|42.45|42.65|40.9|44.25|43.7|42.65|44
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||79|79.4|80.2|80.8|81.5|82.3|82.7|82.9|82.5|82.3|82.8|83|81.7|82.2|83|82|82.7|82.4|80|80.5|80.2|82|83|83.8|83.3|83.8|84.5|84.3|85.1|85|85.1|85.9|86.4|85.7|85.5|86|85.2|||85.5|85.1|85.7|83.6|83.7|78.9|78.5|77.9|78.8|78.6|77.8|77.1|77|76.7|76.8|77|78.8|78.8|79.3|76.8|76.8|76.9|76.9|77.2|76.6|78.8|78|78.8|79|78.7|79|79|79.8|80.8|81|81|81|81|83.1|82|84.6|85.3|86|86.2||86.4|87.5|94|93.5|93.5|93.7|92.5|92|91.9|90.6|||91.5|91.4|91|91.1|90.5|89.9|89.7|90|90|89.8|89.55|89.6|89.75|89.3|89|89.6|89.9|89.5||85.8|85.85|85.3|84|84.2|82.5|82.25|83.1|81.9|81.65|85.75|88.1|88|88.4|88.85|90.95|89|91.85|91.6|91.7|92.65|92.9|93.1|93.05|93.45|93.95|93.85|94.65|94.25|94|94.4|94.3|93.2|92.8|93.45|92.45|92|91.95|91.15|91.65|92.5|92.2|92.3|92.8|93.7|93.55|93.45|93.5|93.05|93.1|92.75|93.15|93.75|93.9|94.1||93.75|94.15|93.55|93.85||92.8|95|94.9|94.4|92.15|93.6|93.85|94.55|94.9|95|95|94.95|95|94.8|94.9|95.55|93.75|96|95|95.75|94.9|94.25|95|95|94.85|89.25||88.25|88|87.8|88.7|89.5|88.95|89.5|89|88.55|88|87.8|87.4|86.8||86.8|86.3|87.5|87.75|88.2|87.9|88.75|88.85|89.8|89.8|90|90.1|90.15|90|89.4|88.6|89.2|89|88.75|88.25|88.45||88.15|88|88.2|88.35|88.85|88|88.5|88.7|88.75|89|88.25|88
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||0.62|0.62|0.59|0.61|0.59|0.62|0.61|0.62|0.62|0.62|0.62|0.62|0.6|0.63|0.63|0.63|0.64|0.62|0.61|0.63|0.67|0.7|0.68|0.68|0.67|0.68|0.67|0.69|0.69|0.67|0.65|0.69|0.69|0.68|0.71|0.73|0.74|0.73|0.75|0.78||0.77|0.77|0.81|0.79|0.76|0.77|0.77|0.78|0.74|0.73|0.74|0.74|0.74|0.73|0.77|0.79|0.77|0.72|0.72||0.69|0.7|0.69|0.7|0.66|0.65|0.63|0.67|0.67|0.67|0.66|0.7|0.69|0.63|0.63|0.6|0.62|0.61||0.62|0.64|0.69|0.66||0.67|0.64|0.63|0.61|0.6|0.62|0.65|0.67|0.68|||0.68|0.68|0.66|0.66|0.68|0.68|0.71||0.72|0.68|0.65|0.66|0.64|0.64|0.64|0.68|0.67|0.67|0.64|0.62|0.63|0.56|0.5|0.58|0.67|0.7|0.67|0.69|0.71|0.77|0.78|0.79|0.81|0.78|0.79|0.79|0.82|0.81|0.83|0.83|0.83|0.82|0.81|0.84|0.8|0.8|0.78|0.78|0.78|0.81||||0.88|0.82|0.81|0.83|0.82|0.87|0.86|0.85|0.83|0.83|0.82|0.82|0.84|0.85|0.82|0.82|0.78|0.75|0.74|0.75|0.76|0.71|0.67|0.7|0.76||0.74|0.73|0.74|0.74|0.73|0.75|0.78|0.78|0.76|0.79|0.79|0.78|0.76|0.77|0.75|0.78|0.78|0.83|0.8|0.81|0.85|0.88|0.86|0.89|0.88|0.89|0.89|0.9|0.89|0.88|0.87|0.86|0.84|0.87|0.83|0.81|0.82|0.82|0.84|0.81|0.83|0.84|0.83|0.87|0.86|0.9|0.91|0.91|0.88|0.88|0.9|||0.87|0.88|0.87|0.88|0.89|0.84|0.85||0.88|0.89|0.82|0.8|0.8|0.8||0.74|0.7|0.71|0.77|0.8|0.81|0.83|0.85
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||5.97|6.07|6.1|6.07|6.11|6.14|6.06|6.11|6.14|6.16|6.25|6.22|6.1|6.2|6.17|6.25|6.16|6.2|6.2|6.29|6.32|6.4|6.39|6.47|6.46|6.53|6.58|6.65|6.65|6.67|6.66|6.78|6.76|6.85|6.89|6.95|6.9|6.99|7.08|7.33||7.24|7.26|7.29|7.1|7.07|7.01|6.88|6.86|6.83|6.78|6.93|7|6.93|7.14|7.12|7.12|7.04|6.98|6.7||6.83|7.05|6.93|6.85|6.79|6.74|6.69|6.65|6.63|6.6|6.59|6.55|6.35|6.3|6.32|6.33|6.42|6.42||6.43|6.42|6.36|6.36||6.49|6.58|6.54|6.55|6.61|6.71|6.7|6.71|6.75|||6.81|6.69|6.6|6.65|6.74|6.85|6.83||6.8|6.83|6.58|6.92|6.9|6.89|6.92|6.85|6.85|7.05|7.04|6.95|6.82|6.67|6.6|6.8|7.03|6.98|7|6.8|6.75|7.05|7.08|7.02|7.11|7.04|7.05|6.97|7.01|6.99|6.98|6.95|6.97|6.88|6.87|6.91|7|7.01|6.95|6.85|6.85|6.79||||6.68|6.67|6.72|6.74|6.69|6.85|6.86|6.86|6.89|6.89|6.86|7.01|7.03|7.02|7.02|6.97|6.93|6.88|6.87|6.97|6.87|6.95|6.9|7.03|7.03||7.01|7|6.91|6.93|6.83|6.85|6.86|6.92|6.89|6.91|6.94|7.06|6.98|7.29|7.26|7.27|7.29|7.25|7.35|7.08|6.98|7.07|7.09|7.03|7.03|6.99|6.91|6.98|6.96|6.95|6.96|6.97|6.96|6.9|6.9|6.83|6.89|6.82|6.86|7.06|6.91|6.82|6.96|6.94|7|7|6.95|6.84|6.95|6.76|6.7|||6.57|6.43|6.44|6.26|6.35|6.41|6.31||6.42|6.4|6.37|6.3|6.36|6.34||6.24|6.12|6.08|6.53|6.59|6.67|6.82|6.79
09768|943535|/equities/ceb-bank|MSCI_EEM||2.39|2.39|2.36|2.36|2.37|2.37|2.36|2.39|2.39|2.4|2.43|2.42|2.42|2.42|2.41|2.38|2.37|2.32|2.34|2.38|2.38|2.42|2.41|2.43|2.41|2.42|2.39|2.4|2.41|2.4|2.37|2.4|2.44|2.46|2.47|2.46|2.46|2.5|2.52|2.52||2.54|2.55|2.58|2.56|2.54|2.55|2.54|2.56|2.51|2.51|2.54|2.57|2.55|2.55|2.58|2.55|2.55|2.56|2.57||2.57|2.59|2.58|2.55|2.53|2.54|2.56|2.54|2.56|2.84|2.75|2.76|2.74|2.73|2.73|2.7|2.72|2.73||2.73|2.78|2.8|2.77||2.86|2.89|2.81|2.81|2.85|2.92|2.88|2.9|2.95|||2.94|2.93|2.91|2.91|2.97|2.95|2.98||3|2.97|2.97|2.92|2.87|2.89|2.92|2.87|2.86|2.9|2.86|2.91|2.88|2.77|2.74|2.83|2.86|2.89|2.83|2.85|2.86|2.94|2.96|2.88|2.93|2.9|2.9|2.92|3|2.99|3.01|3.01|2.98|3|2.95|3.03|3.09|3.08|3.07|3.06|3.04|2.97||||2.92|2.92|2.94|2.96|2.98|3.03|3|2.98|2.95|2.94|2.94|2.96|2.99|2.96|2.95|2.92|2.89|2.8|2.76|2.8|2.79|2.76|2.73|2.75|2.74||2.73|2.72|2.72|2.71|2.72|2.72|2.74|2.78|2.75|2.74|2.77|2.79|2.75|2.76|2.75|2.72|2.73|2.71|2.68|2.71|2.74|2.76|2.79|2.79|2.76|2.8|2.8|2.8|2.79|2.75|2.78|2.77|2.72|2.72|2.73|2.73|2.73|2.73|2.73|2.8|2.74|2.73|2.77|2.76|2.8|2.78|2.79|2.74|2.74|2.72|2.72|||2.73|2.75|2.75|2.76|2.73|2.73|2.73||2.75|2.76|2.71|2.66|2.67|2.67||2.67|2.68|2.78|2.74|2.81|2.85|2.92|2.92
09769|49966|/equities/yuexiu-propert|MSCI_EEM||9.93|9.68|9.57|9.63|9.69|9.39|9.26|9.49|9.49|9.2|9.35|9.33|9.29|9.41|9.41|9.37|9.34|9.33|9.54|9.94|9.8|9.92|9.81|9.7|9.36|9.1|9.21|9.55|9.87|9.63|9.38|9.75|9.66|9.76|9.88|9.96|9.8|9.7|10|10||10.06|9.88|9.78|9.62|9.45|9.29|9.09|9.03|8.8|8.31|8.36|8.25|8.13|8.1|8.28|8.38|8.46|8.34|8.82||8.76|8.9|8.53|8.48|8.46|8.28|8.37|8.23|8.32|8.38|8.49|8.16|8.01|8.03|7.94|7.59|7.78|7.78||7.84|8.12|8.26|8.35||8.22|8.07|7.93|8.03|8.26|8.51|8.47|8.64|8.9|||8.92|8.83|8.64|8.84|8.85|8.57|8.79||8.19|7.89|7.79|7.88|7.65|7.74|7.85|7.96|7.98|7.95|7.71|7.82|7.78|7.16|6.91|7.39|7.7|7.87|7.9|7.83|7.89|7.87|7.88|7.74|7.74|7.82|7.77|7.99|8.16|8.33|8.36|8.36|8.29|8.25|8.17|8.3|8.36|8.3|8.14|8.04|8|8.09||||7.9|7.87|7.82|7.99|7.8|7.87|7.8|7.66|7.68|7.38|7.37|7.46|7.31|7.46|7.34|7.31|7.26|6.98|6.98|7.01|6.83|6.87|6.83|6.83|6.93||6.82|6.85|6.75|6.76|6.73|6.89|6.97|6.95|6.9|6.98|7.1|7.08|7.02|7.06|7.07|7.17|7.28|7.29|7.28|7.28|7.3|7.42|7.42|7.35|7.25|7.24|7.16|7.2|7.2|7.1|7.15|7.25|6.98|6.74|6.73|6.55|6.51|6.64|6.71|6.78|6.86|6.77|6.85|6.87|7.1|7.2|6.97|6.81|6.82|6.88|7.32|||7.32|7.31|7.31|7.38|7.32|7.29|7.43||7.32|7.23|7.31|6.99|7.06|7.26||7.05|6.95|7.29|7.17|7.27|7.35|7.48|7.41
09770|100093|/equities/mmg|MSCI_EEM||2.27|2.24|2.15|2.22|2.25|2.21|2.24|2.25|2.37|2.39|2.42|2.41|2.27|2.32|2.28|2.28|2.24|2.23|2.22|2.31|2.32|2.39|2.39|2.65|2.52|2.53|2.61|2.58|2.58|2.55|2.41|2.56|2.57|2.67|2.72|2.81|2.72|2.71|2.86|2.9||2.92|2.95|3.11|3.01|2.84|3.07|3.05|3.13|3.04|3.17|3.13|3.13|3.21|3.32|3.54|3.35|3.37|3.3|3.44||3.26|3.33|3.34|3.28|3.29|3.3|3.28|3.23|3.34|3.31|3.23|3.3|3.3|3.07|3.07|3|3.08|2.9||3|3.16|3.18|3.29||3.39|3.39|3.23|3.1|3.04|3.28|3.3|3.5|3.89|||3.98|3.75|3.55|3.66|3.82|3.83|3.51||3.37|3.18|3.16|3.17|3.14|3.21|3.28|2.99|2.95|2.91|2.79|2.88|2.73|2.52|2.17|2.44|2.75|2.91|2.94|3.05|3.33|3.32|3.25|3.14|2.81|2.82|2.81|2.81|2.93|2.93|2.98|2.99|2.98|2.97|2.84|2.96|2.98|3.03|2.73|2.58|2.58|2.6||||2.49|2.51|2.71|2.78|2.7|2.87|2.93|2.89|2.7|2.71|2.64|2.72|2.76|2.72|2.54|2.41|2.34|2.33|2.37|2.44|2.55|2.5|2.38|2.41|2.44||2.46|2.5|2.36|2.32|2.32|2.45|2.3|2.43|2.46|2.73|2.72|2.78|2.8|2.78|2.67|2.86|2.8|2.84|2.83|2.83|3.04|3.17|3.09|3.13|3.15|3.17|3.09|3.13|3.1|3.12|3.19|3.2|3.11|3.13|3.22|3.12|3.22|3.24|3.25|3.41|3.6|3.49|3.66|3.79|3.79|3.72|3.84|3.9|3.94|3.91|3.72|||3.42|3.32|3.34|3.37|3.41|3.33|3.17||3.29|3.16|3.31|3.11|3.36|3.49||3.42|3.44|3.64|3.73|3.81|3.87|4.18|3.99
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||13.64|13.44|13.24|13.28|13.16|13.26|13.32|13.6|13.54|13.7|13.98|13.82|13.88|13.84|13.66|13.88|13.42|13.34|13.42|13.24|13.66|13.42|13.16|13.06|12.96|12.8|12.76|12.9|12.82|12.98|12.14|12.96|12.96|12.86|12.98|13.16|13.04|13.1|13.56|13.7||13.74|13.92|14.16|13.96|13.54|13.72|13.68|13.88|13.94|14.06|13.56|13.68|13.5|13.82|13.68|13.82|13.82|13.7|13.86||13.68|13.7|13.96|14|14|14.06|13.96|13.6|13.86|13.56|13.38|13.42|13.36|13.04|13.16|12.84|13.26|13.24||13.54|14.16|13.9|14.08||14.5|13.94|14.26|14.26|14.44|15.72|15.72|16.16|17.6|||17.7|17.84|17.56|17.48|17.58|16.34|16.26||16.14|16|15.66|15.9|15.74|15.56|15.64|15.44|14.8|14.84|14.44|14.62|14.54|13.64|13.36|14.34|15.3|15.38|15.84|15.46|15.68|14.98|14.96|15.04|14.62|14.8|14.64|15.16|14.52|14.88|14.62|14.66|14.62|14.38|14.4|14.32|14|14.14|14.16|13.82|13.72|13.5||||13.08|13.2|13.3|13.8|13.96|14.06|14.04|13.98|12.98|13|13.1|13.32|13.38|13.24|13.1|12.78|12.74|12.86|12.88|12.92|13.24|13.34|12.98|13.06|13.4||12.76|12.54|12.5|12.6|12.62|12.96|12.66|12.7|12.76|13|13.36|13.36|13.14|13.28|13.34|13.48|13.74|13.86|14|14.2|14.28|14.42|14.54|14.72|15|15.18|15.46|15.26|15.44|15.36|15.28|15.38|14.8|14.54|14.48|14.2|14.1|14.06|14.2|14.14|14.14|14.16|14.18|14.46|14.54|14.34|14.22|14.2|14.44|14.22|14.24|||13.88|13.94|13.98|13.98|13.76|14.02|14.28||13.78|13.78|13.62|13.3|13.56|13.86||13.52|13.46|13.84|14.4|14.84|14.9|15.28|14.24
09772|943529|/equities/logan-ppt|MSCI_EEM||0.9|0.92|1.06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.18|2.17||2.24|2.39|2.46|2.56||2.48|2.18|2.11|2.2|2.21|2.34|2.28|2.34|2.47|||2.63|2.42|2.46|2.57|2.92|2.72|2.93||2.83|2.35|2.23|2.26|1.99|2.11|2.18|2.24|2.43|2.28|2.12|2.35|2.34|1.64|1.33|1.47|1.82|1.87|1.88|1.91|2.2|2.25|2.35|2.16|2.5|2.6|2.66|3.2|3.74|3.78|3.86|4.02|3.9|3.93|3.8|4.32|4.67|4.74|4.32|4.37|4.64|4.71||||4.85|4.8|5.42|6.43|6.59|6.82|6.67|6.54|5.94|5.61|5.47|5.86|6.02|6.41|6.59|6.41|6.1|5.8|5.89|5.87|5.63|5.96|5.81|5.86|6||5.82|5.8|5.74|5.72|5.59|5.86|6.06|5.84|6.02|6.42|6.85|7.12|6.88|6.86|7.55|7.45|7.39|7.28|7.53|7.9|8.07|8.28|8.23|8.33|8.38|8.15|7.53|7.8|7.69|7.33|7.97|8.5|7.78|7.16|7.25|7.2|7.57|7.85|7.38|7.53|7.81|7.92|8.12|8.11|8.42|8.74|8.58|8.18|8.27|8.21|8|||8.18|8.08|8.45|8.5|8.14|7.88|8.41||8.14|7.89|7.76|7.37|7.42|7.48||7.06|6.65|7.25|7.33|7.95|8.24|8.55|8.51
09773|100007|/equities/shenzhenint-ne|MSCI_EEM||6.96|6.94|6.86|6.91|6.99|6.95|6.85|7|6.94|6.9|7.03|6.84|6.82|6.95|6.96|7.03|7|6.88|6.87|7.12|7.23|7.37|7.35|7.37|7.27|7.25|7.31|7.33|7.36|7.36|7.23|7.53|7.48|7.45|7.41|7.57|7.5|7.51|7.72|7.76||7.72|7.73|7.92|7.7|7.97|7.98|7.81|7.77|7.61|7.66|7.54|7.47|7.46|7.38|7.53|7.47|7.58|7.63|7.52||7.59|7.7|7.56|7.48|7.43|7.38|7.62|7.31|7.32|7.24|7.25|7.49|7.81|8.79|9.12|8.77|8.59|8.53||8.49|8.6|8.58|8.57||8.46|8.44|8.25|8.14|8.2|8.53|8.55|8.57|8.59|||8.68|8.58|8.46|8.41|8.56|8.5|8.73||8.41|8.3|8.28|7.99|7.6|7.6|7.55|7.72|7.78|7.56|7.45|7.5|7.49|7.14|6.85|7.54|7.59|7.74|7.53|7.7|7.74|7.94|8.28|8.06|8.18|8.04|8.1|8.1|8.37|8.35|8.45|8.38|8.43|8.41|8.36|8.37|8.53|8.68|8.55|8.45|8.2|8||||7.89|7.82|7.93|8.12|8.24|8.48|8.52|8.62|8.6|8.6|8.45|8.53|8.54|8.58|8.67|8.61|8.5|8.3|8.3|8.47|8.22|8.1|8.03|8.08|8.3||7.83|7.72|7.54|7.45|7.37|7.66|7.81|7.78|7.84|8.03|8.18|8.34|8.32|8.42|8.27|8.45|8.37|8.31|8.5|8.56|8.67|8.84|8.96|8.98|8.81|9|8.98|9.18|9.17|9.13|9.16|9.13|8.96|8.93|8.8|8.72|8.9|8.92|8.85|9.18|9.39|9.41|9.54|9.73|9.81|9.99|9.87|9.94|10.04|9.91|9.95|||10.08|10.06|10.2|10.1|10.08|10.08|10.18||10.02|10.08|10.06|10.1|10.28|10.14||10|10|10.24|10.48|10.86|10.86|10.72|10.8
09774|100043|/equities/beijing-airpor|MSCI_EEM||4.99|4.97|4.94|4.92|4.81|4.76|4.75|4.85|4.78|4.77|4.78|4.73|4.62|4.59|4.54|4.56|4.55|4.56|4.6|4.76|4.62|4.92|4.8|4.86|4.85|4.85|4.93|4.89|4.74|4.79|4.72|4.82|4.76|4.68|4.84|4.99|4.95|4.95|5.23|5.32||5.35|5.12|5.23|4.84|4.64|4.52|4.47|4.58|4.41|4.32|4.34|4.52|4.5|4.42|4.57|4.63|4.63|4.56|4.58||4.56|4.58|4.6|4.47|4.28|4.25|4.18|4.16|4.26|4.31|4.41|4.27|4.29|4.13|4.12|4.08|4.04|4.04||4.1|4.3|4.4|4.45||4.33|4.24|4.26|4.13|4.19|4.34|4.38|4.5|4.53|||4.68|4.49|4.41|4.21|4.51|4.54|4.66||4.69|4.63|4.59|4.64|4.53|4.54|4.45|4.41|4.41|4.36|4.35|4.29|4.28|3.9|3.87|4.22|4.72|4.76|4.6|4.61|4.76|5.09|5.14|4.91|4.93|5|5.11|5.01|5.2|5.31|5.34|5.39|5.44|5.5|5.43|5.48|5.59|5.64|5.61|5.38|5.18|5.39||||5.19|5.24|5.03|5.08|5.09|5.19|5.39|5.09|5.05|5.12|5.06|5.12|5.1|5|4.99|5|5.02|4.99|5.07|5.13|4.87|4.77|4.8|4.84|4.87||4.67|4.62|4.55|4.52|4.47|4.57|4.62|4.6|4.63|4.82|4.78|4.9|4.85|4.82|4.63|4.56|4.5|4.53|4.54|4.54|4.77|4.98|4.85|4.93|4.91|4.98|5.01|5.05|5.04|4.86|5.08|5.2|5.2|5.25|5.26|4.85|4.93|5.03|5.01|5.03|5.05|5.03|5.02|5.1|5.04|5.02|5|5.08|5.05|5.17|5|||4.82|4.85|4.83|4.64|4.53|4.6|4.68||4.59|4.56|4.51|4.51|4.56|4.53||4.41|4.19|4.27|4.3|4.47|4.66|4.81|4.95
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||7.2|7.18|6.69|6.3|6.53|6.25|6.45|6.68|6.96|7|6.83|6.82|6.65|6.32|6.64|6.66|6.82|6.33|6.21|6.01|6.43|6.93|7.32|7.23|7.585|7.49|7.94|7.69|7.93|7.52|7.36|7.62|8.07|8.01|7.83|8.51|8.99|8.87|9.43||8.68|8.11|8.09|8.6|8.61|8.84|8.56|8.06|8||7.66|7.06|7.58|6.99|6.87|7.63|8.07|8.69|7.89|7.91|7.47|7.76|7.42|7.55||6.84|6.58|6.01|5.73|6.55|6.73|7.14|6.63|6.82|6.93|6.55|5.91|5.68|6.09|5.99|6.94|7.6|8.29|8.19|8|7.63|7.09|6.92|7.11|7.69|7.47|7.26|7.59|8.15|8.17||9.18|9.1|8.91|8.65|8.86|8.81|9.38|9.61|10.23|9.98|9.13|9.58|10|9.57|9.2|10.24|10.15|9.99|8.76|9.53|8.65|8.87|5.89|5.15|7.05|7.1|8.1|6.44|6.74|6.91|7.17|8.22|8.01|8.31|9.63|9.27|8.97|9.12||9.88|10.4|10.8|10.85|10.08|10.08|10.52|11.08|10.24|9.65|9.82|9.7|10.24|11.33|10.92|9.2|9.31|10.31|10.82|10.94|11.26|11.45|11.28|11.44||11.9|11.49|12.32|12.18|11.32|11.47|11.07|10.62|11.45|13.17|13.16|13.48|11.91|12.97|13.42||14.01|14.09|14.33|13.25|14.31|13.95|14.16|15.19|15.64|16.87|16.93|17.33|17.26|15.16|14.72|18.28|17.85|18.07|21.36|22.79||23.61|21.8|21.8|23.47|23.07|23.23|24.2|23.98|24.12|23.14|21.66|20.97|20.58|20.36|20.58|20.99|20.76|21.91|20.31|21.72|21.96|21.64|23.14|22.82|23.2|23.13|22.8|22.13|21.9|20.7|21.44|20.19|20.13|20.57|20.27|18.9|18.83|18.44|19.89|20.04|19.54|19.78|20.61|20.04|22|20.5|20.3|20.04|21.84|21.85|21.83|19.51|21.29|25.79
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||313.8|318|315.8|322|326|326|323|328|324|323.6|329|325|311.4|315|319.8|316|316.6|312|322|327.2|340|366|366|358|354|354|354.8|357.2|369.6|363|363|354|350|353.8|354|350|350|358|359|351|353|360|355|358|353|357|370|371.2|371|369.4|365|365|360|360|360|360.4|370|363|361|361.2|369|362|362|373.2|372|360|360|340|343|350|360|351|360|330|330.4|330.2|333.8|333.2|343||344|341|337.8||350|352.4|357.8|350|347|342.4|340|351.8|355.6|357|362|||362.2|363.2|372.4|374|372.6|367|374|373.8|373.8|373.6|368.2|371|373.2|369|379|374|369.8|359|358.2|378|380|360|354.2|370|374.6|372|360|355|364.6|361.2|350|368|368||363|366|366|365|363.6|362|361|359|362|347|350|359|350|340.4|345|336.8|329.2||335|323|327|325|324.4|315|315|311.8|309|313.6|309.4|306.8|307|307|306.2|306.4|306|305|303||297.6|295.2||300|302|301|299|302|303|299|304.8|307|305|298.4|299.4|297.8|296.8|297||292|295|295|299.8|298||288|294|301|300|303|296.2|300|295.2|302.6|298.6|297.8|298|298.8|297.6|297|299|295|293|286|287||287|293|295|295|293.4|294.6|296.6|293.8|298|298.6|299|295|289|291.6|292|288|293|294|295|292|297|298|297|296|296.2|292|292|288|294|289|296|296|296.8|295|297.8|293.6
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||3.57|3.44|3.06|2.84|2.86|2.95|3.09|3.07|3.24|3.34|3.37|3.34|3.23|3.12|3.44|3.29|3.43|3.47|3.18|3.07|3.28|3.5|3.47|3.38|3.53|3.54|3.83|3.8|3.69|3.56|3.59|3.5|3.83|4.01|3.78|4.28|4.65|4.44|4.85||4.75|4.45|4.48|4.5|4.78|4.67|4.24|4.17|4.51||4.4|4.51|4.7|4.7|4.5|4.94|4.85|5.54|4.95|4.66|4.55|4.83|4.56|4.82||4.21|3.91|3.49|3.22|3.59|3.67|3.72|3.51|3.74|3.36|3.46|3.18|3.02|3.43|3.03|3.39|3.68|4.01|3.88|4|3.62|3.72|3.49|3.41|3.41|3.47|3.52|3.79|4.2|3.97||4.37|4.6|4.64|5.15|5.14|5.45|6|6.41|6.91|6.17|6.07|6.3|6.63|5.95|5.62|6.27|6.17|6.31|5.64|6.34|5.25|5.53|3.21|2.56|4.91|5.49|6.01|5.3|5.21|5.34|5.81|6.33|6.73|6.74|6.99|7.05|6.59|6.81||7.12|7.34|7.77|8.08|7.64|7.84|8.05|8.38|7.43|7.06|7.52|7.4|7.77|8.55|8.45|7.37|7.76|8.98|10.09|10.91|10.68|11.4|11.52|11.92||12.41|12.74|14.15|13.97|13.72|13.5|12.72|12.83|13.79|14.77|15.75|15.79|14.68|15.13|15.44||15.54|15.84|16.05|14.06|15.18|14.44|14.52|15.44|15.37|16.17|15.89|16.48|16.36|14.87|14.46|16.86|16.5|17.28|17.65|18.01||19.31|19.71|20.8|21.08|21.55|22.79|23.61|23.27|23.04|22.98|21.3|21.42|21.75|20.83|21.16|22.32|22.76|24.51|22.97|24.59|25.49|25.93|28.58|30.36|31.11|30.93|31.3|28.76|28.58|28.67|28.98|27.54|28.19|28.45|28.42|26.93|26.58|26.57|27.9|28.32|28.38|29.45|30.66|29.68|31.02|31.06|29.34|28.99|30.6|30.84|30.58|31.84|32.45|33.8
09778|959048|/equities/3sbio|MSCI_EEM||5.15|5.11|5.11|5.1|5.13|5.07|5.11|5.1|5.15|5.28|5.31|5.3|5.17|5.23|5.22|5.25|5.06|5|4.93|5.1|5.22|5.4|5.39|5.61|5.6|5.74|5.76|5.77|5.71|5.71|5.6|5.83|5.69|5.71|5.8|6.12|6.13|6.08|6.07|6.18||6.24|6.45|6.66|6.56|6.68|6.55|6.39|6.51|6.46|6.49|6.39|6.43|6.32|6.22|6.48|6.38|6.24|6.14|6.04||5.81|5.76|5.83|5.7|5.56|5.46|5.4|5.45|5.71|5.71|5.62|5.66|5.54|5.5|5.5|5.36|5.46|5.21||5.22|5.51|5.51|5.59||5.55|5.35|5.3|5.28|5.29|5.56|5.49|5.91|6.2|||6.37|6.26|6.36|6.3|6.59|6.32|6.51||6.62|6.45|6.4|6.4|6.25|5.99|5.98|6.34|6.2|6.05|5.98|5.95|5.96|5.21|4.79|5.14|5.65|5.76|5.54|5.57|5.7|5.94|6.07|6.23|6.3|6.2|6.25|6.16|6.45|6.29|6.52|6.47|6.55|6.59|6.47|6.45|6.55|6.69|6.69|6.76|6.18|6.09||||6.15|5.86|5.89|6.21|6.25|6.4|6.59|6.46|6.5|6.63|6.72|6.68|6.7|6.73|6.58|6.57|6.32|6.35|6.4|6.73|6.87|6.5|6.28|6.61|6.6||6.61|6.53|6.51|6.59|6.55|6.79|6.72|6.57|6.97|6.87|6.78|6.97|6.76|6.64|6.54|6.77|6.7|6.62|6.67|6.67|6.64|6.86|6.66|6.53|6.89|6.8|6.89|7.12|7.07|6.94|7.19|7.21|7.1|7.03|6.86|6.9|6.99|7.03|6.97|7|7.12|7.05|7.29|7.49|7.44|7.6|7.56|7.73|7.4|7.4|7.19|||7.2|7.31|7.35|7.58|7.4|7.4|7.36||7.65|7.53|7.44|7.62|7.83|8.03||8.14|8.11|8.31|8.08|8.12|8.59|8.47|8.64
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||6.91|6.9|6.91|6.85|6.81|6.89|6.81|6.82|6.83|6.84|6.85|6.84|6.78|6.81|6.84|6.83|6.7|6.7|6.73|6.85|6.85|7|6.9|6.96|6.9|7|7.25|7.25|7.22|7.26|7.28|7.43|7.38|7.34|7.41|7.44|7.43|7.47|7.48|8.02||7.9|7.82|7.9|7.94|7.81|7.8|7.72|7.69|7.75|7.76|7.68|7.79|7.79|7.75|7.81|7.8|7.62|7.73|7.58||8|8.18|8.11|7.94|7.93|7.92|7.83|7.96|7.92|7.87|7.89|7.78|7.61|7.53|7.63|7.58|7.6|7.53||7.61|7.82|7.77|7.73||7.77|7.75|7.59|7.63|7.63|7.87|7.83|7.98|8.06|||8.24|8.26|8.21|8.17|8.48|8.33|8.43||8.42|8.41|8.2|8.2|8.21|8.15|8.2|8.12|8.09|8.21|8.08|8.16|7.96|7.84|7.63|7.75|8.06|8.08|7.82|8.04|8.22|8.44|8.44|8.45|8.45|8.36|8.35|8.35|8.38|8.49|8.53|8.52|8.57|8.65|8.66|8.6|8.74|8.94|8.7|8.6|8.37|8.12||||8.13|8.2|8.23|8.35|8.3|8.46|8.44|8.36|8.37|8.36|8.18|8.32|8.53|8.4|8.39|8.27|8.21|8.12|8.23|8.11|8.04|7.99|7.97|8.02|8||7.98|7.97|7.88|8|7.77|7.71|7.72|7.71|7.71|7.79|7.92|7.97|7.84|7.77|7.75|7.75|7.77|7.66|7.58|7.7|7.71|7.95|7.82|7.83|7.62|7.69|7.65|7.63|7.61|7.64|7.52|7.47|7.32|7.25|7.3|7.21|7.23|7.4|7.29|7.36|7.36|7.34|7.45|7.54|7.59|7.62|7.59|7.58|7.62|7.55|7.56|||7.8|7.8|7.83|7.83|7.71|7.7|7.78||7.89|7.8|7.88|7.84|7.95|8.05||7.68|7.72|7.81|7.98|8.1|8.09|8.12|8.18
09780|49967|/equities/china-eb-ltd|MSCI_EEM||5.9|5.85|5.78|5.9|5.9|5.89|5.85|5.91|5.85|5.87|5.99|5.85|5.7|5.82|5.85|5.89|5.75|5.72|5.66|5.85|5.96|6.13|6.13|6.15|6.2|6.22|6.19|6.26|6.91|6.9|6.77|6.93|7|7.04|7.09|7.17|7.15|7.2|7.27|7.35||7.38|7.41|7.6|7.58|7.56|7.63|7.58|7.68|7.67|7.72|7.78|7.96|7.6|7.47|7.68|7.65|7.6|7.38|7.45||7.48|7.5|7.19|7.13|7.1|7.08|7.08|7.37|7.45|7.38|7.3|7.33|7.33|7.27|7.25|7.23|7.3|7.25||7.4|7.56|7.5|7.5||7.59|7.4|7.28|7.22|7.29|7.63|7.66|7.81|7.9|||7.99|7.93|7.93|7.83|7.94|7.82|7.98||7.97|7.83|7.76|7.88|7.72|7.74|7.73|7.84|7.93|7.96|7.8|7.87|7.98|7.52|7.06|7.63|7.91|7.96|7.88|7.92|8.12|8.3|8.46|8.4|8.59|8.59|8.7|8.74|8.99|8.97|9.1|9.15|9.17|9.15|9.09|9.08|9.33|9.33|9.27|9.2|9.12|9.01||||8.79|8.71|8.86|8.93|8.85|9.15|9.26|9.25|9.21|9.1|9.04|9.09|9.16|9.13|9.06|9.11|9.06|9.08|9.12|9.4|9.37|9.32|9.22|9.31|9.25||9.04|8.65|8.37|8.4|8.39|8.57|8.87|8.87|8.95|9.07|9.14|9.38|9.38|9.52|9.54|9.57|9.59|8.74|8.4|8.3|8.45|8.79|8.6|8.64|8.49|8.64|8.59|8.59|8.48|8.47|8.69|8.77|8.56|8.46|8.46|8.33|8.47|8.42|8.43|8.72|8.76|8.75|8.93|9.04|9.06|9.04|9.02|9.05|9.11|9.04|9.14|||9.17|9.3|9.34|9.31|9.2|9.08|9.11||9.2|9.21|9.25|9.1|9.14|9.37||9.06|9.07|9.57|9.98|10.14|10.28|10.48|10.52
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||16.6|16.6|16.5|16.5|16.1|16.2|16.3|16.3|16.3|16.5||16.2|16|16.2|16.1|16|15.7|15.7|15.8|15.8|||15.9|15.9|15.9|15.5|15|14.7|14.8|14.8|14.5|14.6||14.9|14.9|14.9|14.7|15.3|15.2|15.4|15.6|15.5|15.5|15.5|15.3|15.4|15.4|15.4|15.6|15.4|15.6|15.5|15.8|15.7|15.6|15.8|15.8|15.4|15.6|15.7||15|15.1|15.1|15.1|15|14.8|14.7|14.8|14.9|14.9|14.6|14.7|14.4||14.5|14.8|14.9|15.1|14.6|14.7|14.8||14.9||15.2|15.2|14.7|14.9|14.3|14.3|13.1|13.1|13.3|13.4||||13.3|13.4|13.5|13.5||13.8|13.8|13.9|13.8|13.6|13.5|13.6|13.5|13.5|13.5|13.5|13.5|13.7|13.8|13.7|13.4|13.6|13.5|13.6|13.5|13.3|13.2|13.7|13.8|13.8|13.8|14|13.8|13.8|14.1|13.9|14|14.2|14.4||14.4|14.3|14.5|14.5|14.4|13.9|13.9|13.7|13.9|13.8|13.8|14|13.8|14|14|13.8|13.7|13.7|13.8|13.7|13.9|13.8|13.9|13.9|13.9|13.8|13.8|13.5|13.5|13.7|13.5|||13.2|13.3|13.3|12.9|12.9|12.9|12.8|12.7|12.6|12.9|13|12.4|12.5|12.5||12.4|12.5|12.2||11.6|11.7|11.6|11.3|11.5|11.5|11.8|11.6|11.7|11.7|11.8|12|11.9|11.8|11.7|11.8|11.9|11.8|11.8|11.8|11.6|11.6|11.6|11.6|11.5|11.5|11.6|11.6|11.7|11.8||11.8|11.7|11.6|11.8|11.7|11.7||11.6|11.7|11.7|11.6|11|11.1|11.1|11|11|11.2|11.2|11.4||11.5|11.2|11.2|11|11.1|11.2|11|11|11|11
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||4.37|4.35|4.27|4.11|4.07|3.96|3.91|3.95|3.94|4.02|4|4.28|4.26|4.07|4.25|4.26|4.51|4.54|4.58|4.46|4.58|4.7|4.82|4.79|4.8|4.74|4.9|4.85|5.04|5.04|4.91|4.98|5.24|5.31|5.25|5.68|5.76|5.75|5.99||6.21|6|6.13|6.19|6.28|6.34|6.32|6.46|6.82||6.41|6.09|6.2|6.11|6.05|6|6.25|6.35|6.41|6.34|6.01|6.03|6.03|6.29||6.26|5.95|5.98|5.8|6.1|5.99|6.07|6.02|6.03|5.71|5.56|5.1|4.99|4.98|4.72|5.14|5.27|5.6|5.5|5.57|5.55|5.32|5.15|4.98|5.22|5.49|5.33|5.51|5.57|5.41||5.46|5.65|5.61|5.61|5.6|5.45|5.95|5.91|6.06|5.69|5.57|5.81|5.95|6|6.02|6.55|6.75|6.67|6.36|6.66|6.3|6.35|4.64|4.51|4.68|5.88|5.61|5.3|5.26|5.02|5.54|5.81|6.18|6.47|6.6|6.65|6.36|6.45||6.65|6.55|6.48|6.37|5.75|5.79|5.78|4.99|4.8|4.67|4.7|4.58|4.81|5.07|4.97|4.42|4.26|4.41|4.58|4.64|4.75|4.79|4.79|4.77||4.99|5.05|5.3|5.43|5.27|5.37|5.26|4.91|4.89|5.66|5.63|5.65|5.19|5.5|5.77||5.82|5.79|5.72|5.48|5.87|5.7|5.99|6.04|6.14|6.33|6.25|6.54|6.45|5.8|6.07|6.29|6.11|6.38|6.34|6.05||6.85|6.7|6.71|6.99|6.86|6.99|7.23|7.31|7.32|7.39|7.12|6.36|6.29|6.16|6.16|6.38|6.38|6.68|6.31|6.41|6.81|6.87|7.32|7.26|7.3|7.4|7.28|6.97|6.63|6.74|7.4|7.33|7.42|7.53|7.37|6.97|7.13|6.88|7.1|6.98|7.05|7.08|7.2|7.16|7.3|7.38|7.32|7.32|7.72|7.84|7.7|7.81|8.11|8.05
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||5.7|5.23|4.97|5.2|5.29|4.95|5.03|4.89|4.89|4.31|4.51|4.5|4.48|4.93|4.82|5.16|4.76|4.83|5|5.23|5.66|6.07|5.89|6.52|6|5.78|5.81|6.35|6.34|6.56|6.1|7.06|6.99|7.42|7.39|8.25|8.38|8.79|9.17|9.55||10|10.14|9.91|9.83|9.65|9.49|9.2|9.5|9.43|8.41|8.5|8.67|8.39|8.32|9.47|9.5|9.17|8.82|8.48||8.46|8.84|9.1|8.76|8.47|8.56|8.86|8.88|9.26|9.35|9.3|9.47|9.36|9|8.45|7.59|8.49|8.5||9.04|10.04|9.99|10.74||10.58|10.06|10.14|10.1|9.57|10.18|10.2|10.36|11.36|||11.76|11.54|11.48|11.58|12.28|11.88|12.42||11.88|10.46|10.6|10.74|9.68|9.96|10.08|10.44|11.12|11.06|10.46|11.06|11.6|9.18|7.33|8.58|11.36|12.16|11.96|12.06|13.66|13.68|13.9|13.78|14.66|14.24|14.5|14.46|15.4|15.52|15.76|15.94|15.6|15.32|15.2|15.82|16.12|15.66|14.88|14.28|14.94|14.92||||13.98|13.56|13.74|14.88|15.2|15.02|14.96|14.36|13|11.78|11.84|12.36|12.14|12.76|12.7|12.22|11.22|10.46|10.88|11.52|11.26|12.08|11.64|11.8|12.3||12.02|12.04|11.96|12.5|11.9|12.4|13.1|12.74|13.06|14.36|14.6|15.58|14.88|14.7|13.52|13.18|13.16|13.3|13.16|13.42|13.54|14.12|14.08|14.44|14.14|14.1|13.62|14.5|14.92|14.38|14.9|14.82|14.34|12.88|12.96|12.72|12.76|13.24|12.88|13.4|14.12|14.76|15.32|15.24|15.9|17.28|16.86|16.4|16|16.12|15.6|||16|16|15.8|15.74|15.14|15.5|15.7||15.52|15.18|14.96|13.96|14.2|14.58||13.22|12.86|13.54|13.2|14.12|13.7|14.4|14.72
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|24.6|25.37|25.42|24.92|24.82|24.98|24.72|23.52|22.58|22.71|22.74|22.7|23.37|24.02|23.3|23.71|23.71|24.02|23.76|23.52|23.28|23.02|22.4|22.15||21.82|21.97|21.84|21.81|21.78|21.41|21.2|21.54|21.62|21.66|21.98|22.3|22.2|22.3|22.3|22.26|22.03|22.07|21.7|21.49|21.03|20.95|21.01|21.03|20.97|20.96|20.75|20.3|20.38|20.38|20.2|20.11|19.87|19.45|19.32|19.44|19.4|19.31|18.85|18.73|18.89|18.75|18.86|19.48|18.91|19.45|19.93|19.31|18.98|18.88|18.81|19.16|19.29|19.55|19.5|19.36|19.17|19.1|18.74||18.43|18.52|18.67|18.59|18.68|18.49|18.61|18.86||19.34|18.78|18.93|18.89|18.66|18.6|18.37|18.61|18.72|18.69|18.72|18.67|18.38|18.63|18.33|18.17|17.67|17.73|17.55|17.95|17.76|17.81|17.9|18.21|18.19|18.31|18.33|18.2|18.07|17.98|18.04|17.43||17.53|16.91|16.75|16.76
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||0.246|0.241|0.239|0.241|0.232|||||||||||||||||||||||0.29|0.315|0.325|0.32|0.33|0.34|0.345|0.36|0.375|0.375|0.37|0.365|0.375||0.38|0.385|0.395|0.455|0.425|0.425|0.42|0.425|0.415|0.415|0.47|0.375|0.365|0.355|0.365|0.365|0.375|0.38|0.385||0.395|0.405|0.39|0.4|0.395|0.415|0.405|0.42|0.405|0.425|0.43|0.425|0.385|0.385|0.38|0.385|0.385|0.37||0.37|0.37|0.395|0.395||0.385|0.35|0.33|0.34|0.385|0.41|0.39|0.46|0.46|||0.47|0.46|0.465|0.455|0.48|0.485|0.5||0.51|0.475|0.49|0.5|0.465|0.465|0.465|0.495|0.5|0.51|0.49|0.5|0.51|0.425|0.385|0.46|0.5|0.51|0.5|0.51|0.51|0.56|0.58|0.59|0.59|0.58|0.62|0.63|0.65|0.65|0.65|0.65|0.66|0.65|0.65|0.67|0.66|0.62|0.62|0.6|0.59|0.54||||0.53|0.56|0.61|0.66|0.66|0.68|0.66|0.66|0.64|0.66|0.66|0.66|0.66|0.66|0.64|0.66|0.66|0.66|0.66|0.67|0.67|0.66|0.66|0.67|0.68||0.66|0.67|0.67|0.67|0.66|0.68|0.67|0.66|0.67|0.68|0.71|0.72|0.67|0.68|0.67|0.67|0.67|0.68|0.68|0.67|0.69|0.72|0.72|0.7|0.7|0.7|0.72|0.75|0.75|0.75|0.76|0.77|0.75|0.73|0.75|0.74|0.76|0.77|0.77|0.78|0.79|0.8|0.8|0.81|0.84|0.85|0.86|0.85|0.84|0.81|0.83|||0.87|0.86|0.79|0.76|0.76|0.74|0.73||0.73|0.74|0.75|0.72|0.72|0.73||0.7|0.68|0.75|0.72|0.76|0.79|0.82|0.83
09786|942849|/equities/carabao-group|MSCI_EEM||103|106|105.5|107|106.5|107.5|109|111.5|111.5|111.5||113|112.5|113|113|113.5|113.5|113.5|113.5|114|||112.5|111|111.5|111|111|109|108.5|111|114.5|114.5||114|114|113|113|109.5|108.5|110.5|108.5|106.5|108|109.5|110|109|108.5|106|104.5|103.5|103|103|104.5|103.5|104|107|106.5|106.5|106.5|109||110|110|110.5|109|108.5|109|108.5|109|108.5|108.5|102.5|104|103.5||104.5|100.5|102.5|103|101.5|103.5|106.5||108.5||109.5|109.5|109.5|109|108.5|109|107|103|102|101.5||||100.5|100.5|101|105.5||107|107.5|108.5|108|108|105.5|105|104|104.5|107|108|108.5|108|108|107|105|104.5|104|102|101.5|98.5|100|104.5|108|107|107.5|106.5|107|99.25|102|101.5|102|101|102||100|98.5|99.5|103|105.5|105.5|106.5|104.5|103|103|102.5|101.5|101.5|100|101.5|106.5|108.5|110|111.5|111|112.5|113.5|114.5|115.5|115.5|114|114.5|115|116.5|117.5|119|||119.5|118.5|118.5|118|120|120|119|120.5|119|120.5|117.5|116|116.5|117.5||116|116|115.5||113|113|113.5|113.5|114|117|118.5|119|119|120.5|119|115.5|118|118.5|120|123.5|122.5|122|123.5|122.5|125|125.5|121.5|123|125|124|124|119|119.5|119.5||118.5|119|119|119|120.5|121||122.5|121.5|122.5|122|119|119|118|118.5|120|123.5|122|124||126|126.5|127|126|129|129.5|129.5|129.5|130|130
09787|1163025|/equities/agora-inc|MSCI_EEM||4.44|4.55|4.05|3.86|4.05|4.2|4.47|4.34|4.5|4.73|4.73|5.12|5.03|4.88|5.07|5.2|5.34|5.37|5.1|4.76|4.91|5|5.19|5.04|5.19|5.12|5.36|5.3|5.31|5.12|5.09|4.96|5.62|5.9|5.97|6.23|6.56|6.32|6.47||6.53|6.57|6.72|7.13|7.31|7.28|6.68|6.63|6.97||6.55|6.3|6.53|6.68|5.88|6.59|6.93|7.55|7.03|6.65|5.89|6.26|5.89|6.09||5.76|5.82|5.57|5.38|6.7|6.99|6.99|6.73|7.16|6.7|6.61|5.95|5.9|6.2|6.24|6.67|7.1|7.61|7.64|7.21|7.37|6.87|6.8|6.71|6.92|6.8|6.85|6.96|7.2|7.1||7.85|8.41|8.24|8.81|8.92|9.01|9.61|10.39|11.11|10.08|9.94|10.74|11.05|10.41|10.37|11.37|11.57|11.29|10.72|11.09|9.8|10.41|7.07|6.57|8.26|10.08|11.13|9.78|9.61|9.97|11.09|11.18|11.74|12.08|11.25|11.34|10.76|10.02||8.94|10.43|11.07|11.2|10.74|10.82|11.45|11.59|10.84|10.59|10.57|10.27|10.6|11.28|11.43|9.35|9.29|9.77|10.37|11.1|11.61|12.17|12.16|12.47||13.42|13.72|15.36|14.8|14.48|14.4|14.41|13.94|14.75|15.79|16.21|16.94|14.79|15.92|16.25||16.72|16.92|16.89|15.93|17.17|16.01|16.53|17.13|17.32|18.67|18.18|18.82|18.99|17.26|16.83|18.42|18.92|20.9|20.63|20.36||20.43|20.88|22.01|22.7|23.53|24.97|26.04|26.37|26.37|25.18|22.51|23.25|23.78|22.01|22.32|22.53|22.71|23.78|21.8|24.05|24.7|25.84|27|27.4|28.13|27.72|26|27.07|28|27.72|28.5|26.52|27.71|27.68|27.46|26.78|26.26|25.55|27.36|29|27.37|27.92|29.13|27.44|28.63|28.29|27.4|27.05|29.29|29.14|29.37|29.97|30.51|31.27
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||5.5|5.55|5.55|5.6|5.4|5.5|5.45|5.4|5.35|5.35||5.3|5.2|5.15|5.05|5|5.05|5|5.1|5.05|||5|5|5|5|4.94|4.92|4.92|4.94|4.82|4.82||4.82|4.88|4.86|4.84|4.78|4.78|4.84|4.88|4.88|4.94|4.96|4.92|4.9|4.9|4.88|4.9|4.86|4.86|4.8|4.84|4.82|4.82|4.94|5|4.92|4.92|5.05||5|5.1|5.1|5.05|4.94|4.96|4.9|4.88|4.88|4.84|4.78|4.9|4.86||4.76|4.7|4.84|4.82|4.84|4.9|4.96||4.94||4.84|4.88|4.88|4.92|4.94|5|5|4.98|5|5||||4.9|4.88|4.9|4.84||4.9|4.88|5|5.1|5.05|5|4.98|4.96|5|4.92|4.96|4.94|5|4.96|4.94|4.86|4.94|4.92|4.88|4.82|4.74|4.76|5|5|5|5.1|4.8|4.92|4.86|5|4.92|5|5|5||4.96|4.94|4.94|4.88|5.1|5|4.84|4.86|4.9|4.88|4.88|4.9|4.76|4.76|4.76|4.72|4.68|4.7|4.68|4.62|4.58|4.6|4.56|4.62|4.58|4.5|4.48|4.54|4.56|4.76|4.82|||4.64|4.74|4.68|4.66|4.66|4.7|4.72|4.58|4.54|4.54|4.5|4.44|4.42|4.44||4.38|4.34|4.4||4.24|4.26|4.26|4.28|4.22|4.3|4.52|4.54|4.54|4.58|4.68|4.74|4.74|4.74|4.66|4.68|4.7|4.68|4.7|4.74|4.56|4.56|4.42|4.48|4.52|4.56|4.48|4.52|4.48|4.56||4.62|4.62|4.66|4.7|4.68|4.74||4.78|4.58|4.68|4.68|4.68|4.68|4.62|4.5|4.66|4.48|4.46|4.54||4.54|4.44|4.32|4.26|4.38|4.36|4.32|4.32|4.3|4.18
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||7.73|7.84|7.53|8.2|7.46|6.99|7|6.79|6.18|6.01|5.96|6.15|6.04|5.96|6.36|6.42|6.04|5.66|5.45|5.44|5.22|5.13|5.13|5.14|5.2|4.93|4.89|4.89|4.9|4.69||4.48|4.46|||4.49|4.52|4.44|4.4|4.4|4.5|4.38|4.34|4.55|4.58|4.7|4.75|4.86|4.9|4.84|4.88|4.71|4.77|4.8|5.035|4.891|4.689|4.694|5.022|4.995|4.806|4.829|4.806|4.873|4.747|4.572|4.554|4.577|4.522|4.577|4.487||4.473|4.298|4.37|4.554|4.59|4.694|4.788|4.869|4.761|4.68||||4.739|4.784|4.801|4.725|4.819|4.716|4.941|4.891|4.846|4.959|4.851|4.806|4.712|4.811|4.815|4.554|4.324|4.113|4.144|4.149|3.991|3.974|4.027|3.812|3.708|3.721|3.786|3.917|3.925|3.808|3.765|3.778|3.687|3.687|3.595|3.522|3.513|3.543|3.413|3.409|3.469|3.535|3.522|3.496|3.456|3.439|3.304|3.669|3.704|3.713|3.73|3.7|3.756|3.8|3.726|3.834|3.769|3.743|3.691|3.604|3.565|3.621|3.76|3.635|3.626|3.522|3.539|3.509|3.513|3.417|3.574|3.556|3.626|3.391|3.578|3.456|3.43|3.404|3.383|3.383|3.365|3.209|3.239|3.179|3.2|3.122|3.205|3.239|3.239|3.461|3.374|3.361|3.339|3.261|3.3|3.478|3.865|3.639|3.656|3.439|3.309|3.383|3.326|3.209|3.17|3.044|2.992|2.953|2.853|2.879|2.909|3.009|3.079|3.009|3.087|3.1|3.131|3.005|2.966|3.035|2.762|2.688|2.723|2.701|2.71|2.723|2.684|2.588|2.527|2.497||2.445|2.436|2.375|2.358|2.358|2.319|2.319|2.271|2.219|2.232|2.258|2.254|2.271|2.271|2.254|2.262|2.228|2.236|2.236|2.241|2.254|2.232|2.206|2.228|2.193|2.245|2.284|2.236|2.236|2.288|2.319|2.332|2.349|2.349|2.354
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||356500|356500|349000|350000|351500|357500|362000|352000|356000||359500|365500|361500|372500|384500|381500|386500|387500|391500|391000|378500|371000|371500|358500|357000|353000|347500|340500|337000|339500|321500|329500|325000|319500|326500|330500|328500|321500|321000|312500|326000|326500|337500|328500|327000|313000|308000|312000|323500|318000|328500|344000|350000|359500|369000|377000|387500|394000|393500||402500|400500||403500|411500|407500|409000|407500|412000|412000|414500|415000|420000|416000|411500|402500|397500|463000|459000|468000|471500||481000|493000|498000|497000|484500|480500|486000|489000|497000|496000|493000|493000|500000|492500|494000|494500|499000|504000|504000|505000|510000|516000|515000|512000|507000|509000|515000|509000|522000|515000|514000|517000|509000|508000|512000|495000|483500|488500|500000|510000||508000|510000|520000|528000|520000||525000|536000|544000|558000|587000|570000|566000|565000|556000|555000|550000|548000|551000|548000|541000|546000|547000|550000||||548000|544000|554000|553000|560000|564000|553000|545000|539000|537000|556000|557000|555000|548000|559000|611000|614000|606000|612000|615000||616000|617000|618000|620000|616000|616000|615000|614000|611000|606000|616000|620000|612000|612000|613000|618000|615000|636000|643000|635000|631000|608000|596000|618000|628000|640000|642000|634000|637000|642000|644000|645000|643000|639000|642000|636000|623000|630000|637000|636000|636000|628000|624000|612000|599000|598000|630000|660000|673000|663000|675000|684000|677000|666000|670000|663000|666000|659000||662000|655000|631000|640000||637000|642000|648000|657000|665000|659000|656000||||661000|673000|670000|668000|666000|667000
09791|50038|/equities/sany-intl|MSCI_EEM||8.12|8.11|8.11|8.26|8.22|8.35|8.36|8.4|8.19|8.24|8.26|8.36|8.15|8.26|8.17|8.16|8.3|8.21|8.3|8.48|8.58|8.88|8.5|8.35|8.29|8.24|8.31|8.15|8.12|8.3|8.18|8.32|8.31|8.33|8.31|8.46|8.33|8.29|8.25|8.3||8.34|8.33|8.38|8.2|7.63|7.61|7.58|7.57|7.69|7.48|7.54|7.89|7.71|7.78|7.71|7.72|7.76|7.71|7.91||7.76|7.75|7.9|7.68|7.54|7.5|7.46|7.42|7.49|7.54|7.56|7.57|7.48|7.34|7.45|7.11|7.09|7.15||7.11|7.32|7.42|7.44||7.49|7.39|7.34|7.19|7.27|7.66|7.6|7.64|7.79|||8.04|8.06|8.04|8|8.17|8.03|8.23||8.34|8.2|8.18|8.29|8.12|8.25|8.32|8.55|8.53|8.41|8.19|8.49|8.25|7.47|7.29|7.85|7.76|7.87|7.69|8.06|8.06|8.16|8.14|7.96|8.12|8.08|8.02|7.91|8.2|8.3|8.35|8.36|8.41|8.52|8.35|8.27|8.37|8.44|8.3|8.37|8.45|8.65||||8.14|8.29|8.24|8.43|8.15|8.3|8.19|7.74|7.71|7.63|7.68|7.69|7.81|7.84|7.77|7.6|7.34|7.33|7.28|7.54|7.79|7.54|7.57|7.27|7.47||7.45|7.27|7.35|7.39|7.36|7.65|7.83|7.71|7.79|7.98|8.06|8.18|8.11|8.18|7.92|8.2|8.11|8.1|8.11|8.13|7.92|8.03|7.75|7.98|7.91|8.08|7.95|8.26|8.3|8.13|8.21|8.45|8.12|8.18|8.15|8.13|8.42|8.28|8.41|8.81|8.92|8.86|9.05|9.32|9.38|9.38|9.38|9.72|9.71|9.44|9.38|||9.28|9.35|9.3|9.21|8.97|9.09|9.09||9.22|9.33|9.5|9.14|9.48|9.78||9.63|9.67|9.84|9.99|10|10.08|10.2|10.26
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||6.17|5.92|5.62|5.78|6.24|6.18|5.92|6.12|6.22|6.18|6.36|6.22|6.62|6.83|6.77|6.84|6.57|6.54|6.61|7.13|7.21|7.85|7.58|7.88|7.55|7.74|7.97|8.05|8.01|8.28|7.95|8.54|8.63|8.88|9.34|11.26|11.24|11.56|12.14|12.62||12.56|12.2|12.52|12.68|12.86|12.52|11.6|12.38|12.1|10.9|10.62|11.08|10.62|10.4|11.46|10.44|10.5|9.83|9.9||9.49|9.61|9.69|9.28|9.07|9.02|8.85|9.34|9.82|10.02|9.76|9.8|9.3|8.82|9.47|9.5|9.62|9.34||9.78|10.3|10.3|10.5||10.5|9.45|9.08|9.07|8.81|9.25|9.18|9.52|9.53|||10.14|9.71|9.7|9.49|10.52|10.8|11.72||12.18|10.8|10.78|10.8|10.36|9.99|10.2|10.98|11.52|11.08|11.08|11.34|12.34|8.64|7.01|7.65|9.75|9.97|10.04|10.24|12.28|13.38|14.24|15.36|16.18|15.34|16.36|15.98|16.58|16.58|16.84|17.62|18|17.5|16.98|16.82|17.34|17.8|16.92|16.4|16.74|17.1||||15.92|16.08|16.16|17.6|17.32|17.88|18.46|18.68|16.84|16.88|16.54|16.1|16.24|18.18|18.42|18.74|17.4|17.36|15.16|16.52|16.98|17.76|17|16.74|17.32||18.52|18.56|19.86|19.56|19.18|20.5|21.05|20.25|20.2|21.35|22|22.65|22.25|22.15|19.2|20.2|20.9|20.7|22.3|23|23.35|24.3|24.15|24.15|25.15|25.45|25.8|26.6|27.55|26.95|28.15|27.15|24.9|22.85|22.65|22.7|23.9|24.1|24.55|24.45|25.5|26.6|26.9|28.75|29.55|30.95|29.2|29.2|28.9|28.55|28|||28.35|27.85|27.2|27.1|25.05|25.95|27.15||27|25.8|26.2|24.25|25.15|25.65||25.35|24.35|26.1|24.1|25.45|27.55|28.1|30.6
09793|50059|/equities/kwg-property|MSCI_EEM||1.51|1.41|1.41|1.47|1.54|1.54|1.53|1.55|1.52|1.46|1.52|1.47|1.47|1.55|1.53|1.57|1.48|1.45|1.55|1.58|1.59|1.71|1.68|1.81|1.68|1.64|1.66|1.68|1.7|1.73|1.56|1.7|1.77|1.84|2|2.26|2.23|2.32|2.32|2.36||2.5|2.45|2.44|2.48|2.41|2.48|2.32|2.41|2.33|2.05|2.13|2.18|2.1|2.16|2.43|2.47|2.38|2.28|2.26||2.36|2.43|2.47|2.32|2.36|2.36|2.36|2.36|2.52|2.6|2.63|2.58|2.46|2.51|2.41|2.37|2.7|2.82||2.87|2.97|2.92|2.96||2.86|2.63|2.59|2.62|2.57|2.77|2.75|3.04|3.23|||3.53|3.27|3.24|3.22|3.59|3.5|3.71||3.61|3.26|3.24|3.54|3.01|3.12|3.3|3.29|3.48|3.44|3.3|3.42|3.49|2.61|2.35|2.64|2.89|2.9|2.83|2.88|3.2|3.38|3.62|3.5|3.81|3.65|3.77|3.88|4.1|4.11|4.16|4.36|4.32|4.35|4.34|4.38|4.72|4.43|4.11|4.06|4.17|4.23||||4.24|4.03|4.22|4.53|4.73|5|5.06|5.16|4.54|4.35|4.4|4.5|4.6|4.97|5.23|5.02|4.82|4.64|4.75|4.89|4.81|5.1|5.07|5.13|5.17||5.04|5.12|5|5.04|4.85|5.3|5.55|5.25|5.34|5.85|6.12|6.28|6.18|6.2|5.62|5.84|5.83|5.73|5.78|6.07|6.24|6.71|6.73|6.86|6.72|7.14|6.85|7.1|7.32|7|7.57|7.47|6.86|6.18|6.39|6.32|6.65|6.93|6.56|6.77|6.8|6.8|6.88|7.05|7.72|8.11|7.65|7.17|7.01|6.99|6.8|||6.99|6.95|7.36|7.46|7.25|7.29|7.72||7.61|7.14|6.99|6.62|6.89|7.04||6.4|6.03|6.12|6.3|7.15|7.39|7.82|7.63
09794|100035|/equities/chinacomservic|MSCI_EEM||3.37|3.24|3.17|3.24|3.26|3.28|3.27|3.35|3.33|3.35|3.42|3.35|3.3|3.32|3.32|3.33|3.16|3.16|3.11|3.15|3.2|3.21|3.21|3.25|3.26|3.28|3.31|3.33|3.35|3.32|3.29|3.31|3.33|3.31|3.31|3.36|3.28|3.26|3.27|3.27||3.45|3.46|3.52|3.48|3.45|3.43|3.43|3.45|3.41|3.41|3.41|3.5|3.51|3.55|3.59|3.66|3.67|3.7|3.7||3.7|3.76|3.68|3.63|3.62|3.59|3.59|3.6|3.6|3.54|3.51|3.54|3.51|3.5|3.43|3.4|3.41|3.42||3.56|3.65|3.69|3.65||3.59|3.44|3.33|3.27|3.3|3.36|3.35|3.39|3.47|||3.47|3.43|3.43|3.5|3.57|3.48|3.59||3.6|3.49|3.55|3.89|4.2|4.22|4.22|4.2|4.01|4|3.98|3.98|3.94|3.82|3.66|3.91|4.06|4.07|3.9|3.85|3.9|4.05|4.23|4.13|4.27|4.29|4.39|4.38|4.46|4.39|4.33|4.32|4.38|4.41|4.32|4.31|4.28|4.27|4.28|4.29|4.27|4.2||||4.14|3.94|3.85|3.92|3.85|3.96|3.96|3.98|3.91|3.92|3.8|3.84|3.9|3.77|3.75|3.72|3.68|3.63|3.69|3.74|3.8|3.8|3.75|3.7|3.71||3.74|3.76|3.68|3.62|3.62|3.64|3.7|3.65|3.69|3.78|3.85|3.92|3.88|3.9|3.73|3.75|3.78|3.76|3.72|3.81|3.76|3.8|3.75|3.78|3.67|3.68|3.69|3.71|3.73|3.69|3.8|3.74|3.82|3.89|3.89|3.87|3.9|3.92|3.95|3.93|4.3|4.34|4.42|4.47|4.46|4.42|4.4|4.37|4.38|4.33|4.39|||4.23|4.27|4.3|4.39|4.37|4.22|4.51||4.32|4.28|4.17|4.17|4.19|4.37||4.13|4.01|4.05|4.03|4|3.96|4.03|4.06
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||3.25|3.25|3.19|3.23|3.38|3.31|3.29|3.26|3.21|3.19|3.2|3.2|3.1|3.18|3.26|3.26|3.25|3.17|3.27|3.28|3.33|3.44|3.41|3.48|3.51|3.49|3.53|3.56|3.58|3.68|3.58|3.83|3.88|4.67|4.79|4.81|4.79|4.9|5|4.92||4.85|4.64|4.8|4.66|4.6|4.37|4.29|4.14|4.01|4|3.97|3.94|4|3.98|4|4.04|4.13|4.07|4.03||4.02|4.1|4.14|4.01|3.9|3.91|3.88|3.88|3.93|3.92|3.84|3.87|3.83|3.85|3.86|3.8|3.85|3.85||3.74|3.82|3.9|3.81||3.85|3.82|3.68|3.7|3.75|3.78|3.71|3.84|3.84|||3.97|3.89|4.03|4.17|4.31|4.47|4.47||4.36|4.23|4.1|4.16|4.24|3.99|3.96|4.11|3.98|3.91|3.91|3.92|3.91|3.65|3.36|3.65|3.87|4|3.9|3.97|4.12|4.25|4.36|4.32|4.39|4.45|4.5|4.46|4.49|4.36|4.52|4.5|4.52|4.5|4.39|4.35|4.41|4.64|4.6|4.41|4.44|4.52||||4.53|4.38|4.45|4.64|4.86|5.09|5.2|5.49|5.51|5.72|5.58|5.52|5.44|5.64|5.49|5.64|5.38|6.08|5.65|5.94|6.23|5.17|4.6|4.61|4.75||4.1|3.89|3.87|3.86|3.86|3.84|3.85|3.85|3.74|3.7|3.69|3.75|3.72|3.66|3.62|3.72|3.7|3.7|3.76|3.8|3.83|3.85|3.8|3.7|3.72|3.75|3.58|3.62|3.5|3.48|3.54|3.54|3.54|3.53|3.46|3.52|3.53|3.56|3.53|3.65|3.7|3.76|3.68|3.77|3.79|3.82|3.78|3.79|3.86|3.79|3.71|||3.75|3.72|3.72|3.82|3.64|3.67|3.64||3.95|3.65|3.4|3.42|3.46|3.49||3.51|3.52|3.6|3.6|3.69|3.76|3.78|3.78
09796|19294|/equities/aselsan|MSCI_EEM||26.7|26.2|25.36|25.98|25.8|25.54|25.92|24.84|24.04|24.46|24.56|24.1|24|23.96|24|23.56|23.38|23.2|22.72|23.08|22.2|22.1|22.34|22.26|22.48|22.36|22.32|22.18|22.3|21.98||21.62|21.96|||22.2|22.08|22.04|21.64|22.36|22.88|22.86|22.68|23.2|23.86|24.56|23.3|23.74|24.18|23.84|23.24|22.76|23.26|23.28|22.8|23.24|23.7|23.38|24.62|24.82|24.34|24.84|24.9|24.46|24.18|23.5|23.98|23.66|23.06|23.6|22.78||22.24|22.48|22.6|22.96|22.64|23.86|24.18|23.74|24.1|24.66||||24.5|24.76|25.14|25.6|27|27|28.52|27.86|27.72|28.16|27.54|27.82|27.86|27.8|27.98|27.9|26.1|25.54|26.02|25.34|24.78|24.14|24.38|23.92|23.58|23.84|23.6|23.92|24.3|24.16|23.3|23.78|23.44|23.96|24.1|24.34|24.42|25|25.92|24.3|24.2|23.82|22.96|24|22.24|20.54|18.9|21|21.48|21.62|21.66|21.7|22.26|21.76|21.84|21.74|21.2|21.38|21.08|21.06|20.52|20.74|21.26|21.5|21.6|21.92|22.3|21.36|21.16|20.88|22.3|22.54|23.22|22.8|24.22|24.14|24.3|24.16|24|24.2|23.46|23.26|23.02|22.5|21.8|20.88|21.12|21.64|21.16|21.82|21.62|19.83|20.08|21.78|24.2|24.62|27.34|25.52|26.18|25.76|24.5|25.04|23.9|23.08|22.54|21.96|21.9|21.84|21.74|22.74|20.68|21.28|21|19.29|18.68|18.74|18.46|17.94|17.65|17.85|17.2|17.03|16.92|17.04|16.76|16.56|16.52|16.09|16.17|16.32||16.28|16.32|16.81|16.52|16.54|16.45|16.15|16.25|16.12|16.33|16.41|16.15|16.19|15.67|15.62|15.36|14.69|14.93|15.08|14.92|15|14.61|14.48|14.6|14.54|14.76|14.76|14.59|14.84|14.72|14.57|14.62|14.82|14.97|14.98
09797|27151|/equities/megacable-cpo|MSCI_EEM||42.95|43.46|44.45|44.23|44.58|44.61|44.82|44.9|45.09|45.42|46.08|45.9|45.87|45.23|44.92|45.7|46.24|46.95|46.64|46.66|47.41|47.78|48.2|47.69|48.05|48.17|47.93|47.7|47.35|47.02|46.72|46.9|47.77|47.65|47.68|48.58|48.7|48.16|48.02|49.74|49|48.87|50.24|50.71|51.2|50.61|50.81|51.3|51.39|52.89|52.07|50.48|50.89|51|50.85|52.87|53.65|54.55|53.48|53.27|53.06|53.36|54.9|55.83|56.19|57.76|56.58|55.2|55.4|58.23|57.39|57.7|57.32|58.45|57.81|56.82|58.09|59.01|59.24|58.7|60.73|59.36|57.82|56.77|57.89|58.13|58.36|58.32|59.82|59.78|60.64|60.62|61.86|59.8|59.05|||59.7|59.76|59.01|58.7|58.44|58.77|59.45|61.79|61.99|59.93|60.71|60.5|59.4|59.22|60.24|58.55|59.21||60.36|60.32|58.45|58.98|58.68|60.34|61.03|61.91|61.97|62.19|62.94|62.58|61.98|61.1|60.32|59.51|58.5|59.38|61.48|59.98|60.17|61.11|63.58|62.41|60.07|61.23|62.49|64.01|64.16||66.61|66.64|65.41|65.58|66.44|66.71|64.34|63.77|64.16|64.19|66.75|67.22|66.09|68.49|69.41|66.38|66.5|66.15|65.44|65.6|65.84|66.06|66.85|66.66|66.89|69.76|68.69|68.95|69.28|68.49|66.88|66.96|65.89|66.13|66.27|66.86|66.04|65.05|65|65.27|63.82|63.71|64.38|63.75|62.98|63.11|62.12|60.02|59.44|58.79|57.05|57.1|57.36|58.02|58.15|57.35|57.62|58.06|57.87||58.39|58.17|59.01|59.3|59.94|59.37|60.65|61.1||60.58|60.66|60.4|61.97|62.27|62.31|64.09|65.19|64.17|62.48|63.05|63.01|60.55|61.44|60.13|59.31|59.83|60.38|59.24|59.82|60.43|61.24|63.1|63.59|63.87|65.58|66.47|66.25|66.98|65.54|65.64|66.02||68.13|68.82|68.65|69.07
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||4.6|4.58|4.64|4.74|4.78|4.86|4.84|4.88|4.9|4.96||4.9|5|5|4.96|5|4.9|4.88|4.9|4.78|||4.74|4.6|4.58|4.54|4.84|4.86|4.7|4.7|4.7|4.68||4.66|4.74|4.72|4.7|4.58|4.58|4.66|4.64|4.6|4.78|4.76|4.74|4.74|4.72|4.7|4.76|4.64|4.64|4.42|4.6|4.62|4.54|4.62|4.64|4.66|4.46|4.5||4.56|4.56|4.4|4.4|4.36|4.52|4.5|4.5|4.48|4.46|4.44|4.52|4.48||4.34|4.26|4.34|4.42|4.28|4.58|4.64||4.7||4.82|4.82|4.84|4.86|4.8|4.88|4.92|4.88|4.94|4.88||||4.92|4.88|4.94|4.98||5.05|5.15|5.15|5.15|5.15|5.05|5|5.05|5|5|5.1|4.96|4.9|4.94|4.92|4.84|4.94|4.92|4.96|4.98|4.96|4.94|4.98|5.05|5.15|5.2|5|5|4.9|5|5.1|5.1|5.7|5.15||4.98|4.94|5|4.94|4.98|4.86|4.8|4.88|4.88|4.9|4.84|4.82|4.94|5|4.82|4.84|4.78|4.76|4.74|4.88|4.62|4.64|4.68|4.64|4.68|4.68|4.58|4.62|4.64|4.7|4.72|||4.78|4.74|4.7|4.68|4.66|4.76|4.58|4.56|4.56|4.62|4.64|4.62|4.64|4.66||4.6|4.66|4.58||4.56|4.56|4.6|4.52|4.62|4.66|4.72|4.76|4.76|4.76|4.32|4.38|4.24|4.14|4.12|3.78|3.78|3.78|3.78|3.7|3.74|3.78|3.74|4.08|4.1|4.06|4.04|4.08|4.12|4||4.08|4.06|4.04|4.18|4.2|4.24||4.3|4.3|4.1|4.02|4.06|4.06|3.94|3.76|3.8|4|4|3.82||3.94|3.72|3.38|3.34|3.36|3.34|3.34|3.36|3.42|3.4
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||3.65|3.56|3.5|3.54|3.6|3.53|3.52|3.55|3.59|3.57|3.62|3.6|3.61|3.62|3.66|3.66|3.65|3.63|3.68|3.73|3.74|3.82|3.9|3.84|4.02|4.13|4.12|4.06|4.06|4.17|4.13|4.2|4.2|4.18|4.18|4.18|4.21|4.16|4.15|4.12||4.17|4.18|4.18|4.2|4.08|4.04|3.98|4|4|3.91|3.94|3.95|3.92|3.9|3.97|3.97|3.97|4|3.98||3.99|4|3.96|3.89|3.89|3.87|3.94|3.92|3.93|3.87|3.85|3.93|3.95|3.96|3.96|3.93|4|4.04||3.96|4.07|4.06|4.06||4.02|4.01|3.91|3.96|3.9|4.04|4.06|4.11|4.03|||4.08|4.05|4|4|4.03|3.95|4.07||4.18|4.23|4.11|4.17|3.97|4.01|4.03|4.05|4.04|4.06|4.08|4.02|4.11|4.06|3.84|3.92|3.96|3.98|3.89|3.93|4.07|4.14|4.12|4.1|4.13|4.11|4.09|4.07|4.15|4.17|4.29|4.29|4.3|4.32|4.25|4.3|4.3|4.38|4.41|4.32|4.38|4.32||||4.5|4.14|4.46|4.74|4.77|4.78|4.75|4.65|4.53|4.45|4.35|4.25|4.34|4.29|4.37|4.36|4.23|4.14|4.2|4.15|4.05|4.08|4.11|4.18|4.2||4.13|4.15|4.16|4.09|4.04|4.1|4.11|4.27|4.17|4.12|4.17|4.13|4.06|4.18|4.07|4.26|4.04|4|4.1|4.06|4.04|4.17|4.02|3.97|3.99|4.05|4.09|4.17|4.23|4.13|4.16|4.12|4.15|4.18|4.19|4.2|4.25|4.31|4.31|4.37|4.33|4.3|4.4|4.26|4.33|4.37|4.37|4.39|4.33|4.37|4.4|||4.54|4.45|4.49|4.54|4.5|4.56|4.77||4.7|4.77|4.45|4.41|4.24|4.32||4.33|4.17|4.19|4.18|4.1|4.22|4.31|4.27
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH||23.26|23.1|22.9|22.9|23|23.1|22.72|22.8|22.98|23.04|23.2|23.02|22.5|22.78|22.56|22.56|22.42|21.94|22.02|22|21.7|21.36|21.12|20.98|21.02|20.8|20.82|20.6|20.54|20.4|20.74|21.3|21.3|21.22||21.2|21.2|21.1|21.04|21|21.08|21.2|21.2|20.98|20.58|20.58|19.94|19.82|19.74|19.9|19.7|20|20.12|19.88|19.72|20.5|20.5|20.5|19.8|||20|19.62|19.42|21.06|21.1|20.7|20.2|20.72|20.56|20.58|20.4|20.6|21.28||21.92|21.8|22.2|22.14|21.9|22.1|22.2||||23|22.8|23|22.86|21.62|22|22.08|22.08||22.8|23.48|22.66|22.46|22.06|22.18|21.52|21.28|21.62|21.26|21.38|21.5|21|20.88|20.86|21.3|21.6|21.52|21.6|21.72|22.36|21.2|20.64|20.4|20.32|21|21.62|22.14|21.28|21.08|21.6|22.26|22.6|22.98|22.62|22.6|23.8|23.8|24.02|24|24.02|24|24|23.84|23.98|23.8|24.18|23.94|24.14|24.3|24.12|24.46|24.28|||24.7|24.66|25.44|25.4|25.42|25|25.02|24.88|25.74||25.5|24.78|24.7|24.4|24.4|24.44|24.46|24.5|24.7|24.7|24.7|24.74|25|24.9|24.84|24.8|24.98|25.1|24.62|24.5|24.66|25.6|25.26|24.88|24.28|23.64|24.1|24.2|23.98|24.5|23.4||24.28|24.8|25.6|23.9|24.22|25.04|24.72|24.5|25.5|25.82|25.9|25.9|26.54|26.6|27.5|26.64|27.1|26.92|26.62|27.3||27|26.9|26.82|27.06|27.3|27.2|28.3|28.42|28.6|28.58|28.6||28.6|28.66|27.78|27.8|27.8|26.96|27.58|27.4|27.52|26.8|26.6|26.64|26.7|26.64|26.56|26.3|26.84|27|26.8|26.84|27|27.56||27.04|27.52|27.7|27.52
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||3.63|3.58|3.54|3.62|3.64|3.66|3.63|3.76|3.64|3.64|3.71|3.71|3.59|3.7|3.74|3.75|3.7|3.68|3.86|3.99|4.08|4.2|4.21|4.26|4.26|4.24|4.29|4.07|3.98|4.03|3.95|4.27|4.36|4.29|4.31|4.41|4.25|4.19|4.24|4.34||4.19|4.41|4.37|4.25|4.1|4.05|4|4.14|4.1|4.06|4.08|4.23|4.2|4.22|4.28|4.37|4.42|4.36|4.84||4.77|4.82|4.84|4.68|4.69|4.68|4.54|4.55|4.63|4.63|4.43|4.53|4.46|4.39|4.38|4.31|4.33|4.46||4.56|4.69|4.84|4.72||4.65|4.53|4.77|4.62|4.65|4.84|4.81|5.01|5.14|||5.29|5.05|5.13|5.17|5.36|4.98|5.09||5.02|4.92|4.99|5.17|5.04|4.93|4.94|5.16|5.16|5.12|5.05|5.15|5.08|4.59|4.19|4.35|4.56|4.55|4.46|4.6|4.86|5.05|5.15|5.16|5.27|5.18|5.21|5.28|5.5|5.5|5.59|5.52|5.54|5.51|5.48|5.57|5.63|5.6|5.6|5.53|5.36|5.32||||5.08|5.1|5.29|5.39|5.32|5.51|5.8|5.6|5.71|5.55|5.45|5.4|5.25|5.44|5.44|5.4|5.38|5.19|4.88|4.91|4.93|4.91|4.83|4.89|5||4.96|4.99|4.97|5.01|4.98|5.18|5.2|5.06|5.1|5.48|5.21|5.32|5.3|5.34|5.01|5.09|5.09|4.95|5.12|5.16|5.2|5.36|5.27|5.43|5.2|5.3|5.26|5.3|5.36|5.3|5.44|5.47|5.23|5.25|5.31|5.2|5.35|5.37|5.44|5.44|5.62|6.16|6.42|6.71|6.73|6.89|6.82|6.81|6.88|6.83|6.65|||6.53|6.8|6.9|6.93|6.74|6.89|7.12||6.97|7.09|7.15|7.19|7.35|7.69||7.68|7.84|8.02|7.98|7.94|8.06|8.38|8.46
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||3.73|3.75|3.72|3.75|3.79|3.78|3.73|3.76|3.85|3.8|3.8|3.74|3.7|3.66|3.62|3.53|3.63|3.64|3.75|3.78|3.69|3.71|3.7|3.7|3.7|3.74|3.75|3.7|3.69|3.76|3.76|3.78|3.73|3.7|3.65|3.7|3.63|3.64|3.57|3.44|3.46|3.53|3.58|3.59|3.55|3.61|3.54|3.6|3.62|3.62|3.63|3.61|3.59|3.69|3.62|3.7|3.8|3.79|3.8|3.74|3.76|3.76|3.72|3.68|3.86|3.87|3.87|3.78|3.83|3.82|3.89|3.81|3.78|3.79|3.77|3.75|3.8|3.82|3.81||3.79|3.81|3.82||3.82|3.8|3.85|3.81|3.86|3.83|3.86|3.84|3.88|3.88|3.88|||3.83|3.83|3.83|3.82|3.74|3.78|3.8|3.78|3.73|3.8|3.8|3.75|3.79|3.78|3.79|3.75|3.75|3.71|3.77|3.76|3.71|3.6|3.59|3.6|3.7|3.69|3.72|3.75|3.8|3.8|3.81|3.87|3.86||3.8|3.83|3.87|3.82|3.86|3.88|3.69|3.6|3.67|3.7|3.81|3.8|3.81|3.8|3.81|3.86|3.9||3.85|3.78|3.79|3.79|3.81|3.84|3.89|3.88|3.88|3.91|3.9|3.94|3.99|3.9|3.9|3.85|3.85|3.85|3.84||3.89|3.9||4.01|3.96|3.95|3.96|3.99|3.88|3.88|3.9|3.89|3.88|3.86|3.87|3.85|3.88|3.93||3.85|3.89|3.86|3.86|3.81||4.06|4.07|4.09|4.1|4.1|4|4|4|4.07|4.05|4.03|4.01|4.02|4.02|4.02|3.99|3.88|3.89|3.89|3.8||3.75|3.79|3.95|3.9|4.01|4.14|4.18|4.06|4|4.02|3.99|3.92|3.84|3.81|3.73|3.68|3.69|3.7|3.7|3.72|3.63|3.65|3.65|3.73|3.72|3.81|3.79|3.72|3.78|3.74|3.84|3.79|3.76|3.77|3.85|3.9
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||7.8|7.66|7.48|7.63|7.85|7.72|7.69|7.84|7.88|7.7|7.9|7.6|7.6|7.81|7.73|7.91|7.8|7.61|7.93|8.15|8.2|8.3|8.38|8.5|8.27|8.08|7.9|8.23|8.4|8.64|8.54|8.89|8.79|8.8|8.83|9.22|8.8|8.63|8.64|8.4||8.45|8.66|8.25|8.32|8.26|8.45|8.35|8.53|8.74|8.15|8.38|8.44|8.57|8.55|8.98|9.02|8.82|8.78|8.75||8.79|8.95|9.13|8.72|8.57|8.7|8.62|8.59|8.78|8.79|9.06|8.98|8.93|9.08|8.78|8.48|8.62|8.91||8.87|9.43|9.54|9.72||9.4|9.16|9.12|9.04|8.82|9.2|9|9.28|9.83|||9.97|9.78|9.53|9.88|9.95|9.81|9.98||9.8|9.55|9.32|9.52|9.25|9.62|9.53|8.89|8.07|8.03|7.45|7.57|7.9|7.7|6.26|7.04|7.53|7.93|7.91|7.95|8.24|8.38|8.46|8.35|8.59|8.45|8.38|8.5|8.83|8.78|9.06|8.9|8.95|9.04|9.13|9.05|9.25|9.29|9.17|9.08|9.18|9.18||||9.01|9.14|8.83|8.97|9|9.07|8.95|9.26|8.85|8.53|8.4|8.14|7.93|8.19|8.12|8.15|8.03|7.72|7.76|8.03|7.91|8.27|8.03|7.9|8.1||8.14|8|7.98|7.75|7.32|7.61|7.77|7.51|7.73|7.83|7.94|7.93|7.95|7.68|7.18|7.36|7.47|7.48|7.32|7.5|7.61|7.79|7.7|7.98|7.87|8.08|7.89|8.1|8.03|7.62|7.64|7.26|7|6.51|6.52|6.53|6.67|7|7.02|7.05|7|7.01|7.04|7.02|7.17|7.29|7.14|7.15|7.07|7.04|7.12|||7.01|6.68|6.46|6.51|6.26|6.35|6.62||6.46|6.37|6.37|5.58|6.22|6.2||5.87|5.79|5.96|5.72|5.91|6.15|6.36|6.45
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||28.7|28.6|28.5|27.5|27.55|27.49|28.08|28.3|28.65|28.84|28.84|29|28.01|28.7|29|28.75|28.19|27.49|26.5|25.8|25.8|27.3|24.7|23.88|23.99|23.8|23.19|22.95|22.8|22.5|23.14|23.5|22.76|22.1|21.33|21|20.2|20.1|20.46|20.7|20.88|20.75|20.94|20.95||20.8|21.01|21.4|21.93|21.93|21.9|21.9|22.57|22.69|23.3|23.97|24.25|24.29|23.49|23.39|23.6|22.31|21.45|21.11|21.39|21|20.37|20.73|21.5|21.74|21.75|22|22.45|22.79|22.71|23.5|22.7|22.15|22.77|22.85|22.95|22.95|23.25|23.07|22.97|22.49|22.25|22.3|22.35|23.42|24.18|24|23.88|22.94|22.49||22.9|22.8|23.05|23.54|23.63|23.4|23.45|23.4|24.3|23.6|23.5|24.19|24.74|25.61|26.5|26.49|25.51|26.6|28|26.83|26.36|25.5|24.25|23.69|22.27|22.67|23|21.82|22.3|22.5|23|23.79|24.65|26.2|26.1|27.11|27.68|28.77|28|27.65|27.36|28.4|29.3|28.46|29.5|29.75|30.2|30|30|29.75|30.6|31.4|31.35|31.37|31.01|31.8|32.5|32.06|33.18|34.25|32.48|32.2|31.96|31.8|32.65|32.5|31.99|30.79|30.94|30.55|31|31.49|32.03|30.2||29.8|30.01|30.55|30.6|30.7|30.64|30.35|31.6|31.7|33.49|33.08|32.7|32.29|33.32|33.66|34||33.8|34|33.9|34|33.99|36|37.69|37.87|36.88|37|36.7|36.98|33.36|30.91|31.9|32|32.59|33.5|35.05|34.99|34.47|33.59|34.2|34.31|33.73|33.9||33.33|34.67|35.3|34.5|37.81|37.05|37.95|38.8|37.45|37|35.94|36|34.7|35.91|35.26|35.26|35.74|36.9|37.37|38|38.49|38.4|38.25|37.6|37.84|37.13|37.91|37.67|37.5|37.49||38.22|37.79|37.9|37.89|37.85
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||8.53|8.45|7.84|7.79|8.43|8.45|8.53|8.53|8.84|8.96|9.13|9.14|8.67|8.72|9.15|9.05|9.18|8.98|8.76|8.48|8.7|9.57|10.18|9.95|10.01|9.95|10.26|9.75|10.01|9.75|9.45|9.61|10.03|9.94|9.68|10.51|10.75|10.28|11.18||11.33|10.94|11.1|11|11.09|11.24|11.08|10.36|10.57||10.33|9.84|10.19|9.93|9.53|10.29|10.39|11.67|10.48|10.35|9.63|9.61|8.97|9.02||9.27|9.9|7.89|7.57|8.28|8.57|8.64|8.11|8.24|7.82|7.64|6.8|6.56|6.91|6.68|7.42|7.79|8.48|8.27|8.08|7.64|7.07|7.2|6.68|7.03|6.96|6.93|7.18|7.73|7.54||7.97|8.28|8.13|8.13|8.31|8.39|8.99|9.17|9.95|9.01|8.58|8.95|9.16|8.38|8.12|8.12|8.08|7.96|6.91|7.27|6.81|7.54|5.97|5.675|6.49|7.59|9.02|8.43|8.58|9.28|10.36|10.93|10.77|10.53|11.02|11.21|11.06|10.89||12.49|12.82|13|13.4|12.42|12.46|12.72|13.15|12.47|12.03|12.5|12.16|12.54|13.35|13.26|11.64|11.53|12.23|12.97|12.93|13.26|13.41|13.02|13.26||13.49|13.2|14.23|14.22|13.94|14.03|13.52|12.99|13.21|13.82|13.9|13.85|12.45|13.4|13.58||14.03|13.67|13.84|12.94|13.67|13.35|13.78|14.14|14.18|14.46|14.25|14.56|14.73|13.96|12.88|14.06|14.55|13.79|14.84|15.15||15.8|15.78|16.08|16.84|17.09|17.72|18.72|18.19|18.42|18.04|16.95|16.73|17.03|16.82|17.17|17.51|17.53|18.46|17.3|17.78|17.6|17.89|19.16|19.38|19.53|20.56|19.71|18.89|19.31|18.81|19.84|18.99|18.98|19.35|18.88|17.14|17.08|16.6|17.11|17.53|17.28|17.7|17.99|17.68|19.37|19.56|18.84|18.8|20.27|20.21|20.46|20.73|21.74|22.05
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||494|495|491|490|505|529|530|525|529.5|513|501|493|466.8|468|454.6|451.8|458.8|450|449.8|441|453.4|464.6|468|470|470|470|468|470|473|475|442|440|463|479.8|478.2|492.8|488|488|478|477.4|493|489|482|475|462|473|468|478|488|484|480|498.6|480|500|485.2|495|500|501|497|500|501.5|500|501.5|502.5|515|510.5|500|500|508|527.5|529|514|523|512|491|482|500|512|503||506|514.5|516||520|504|508.5|508.5|521|514|515|529|533|515|512|||512|511|514.5|514|508|520|532|531.5|537|552|546|527|528|506.5|505|506|507|515|515|527|509.5|500|502|526|535|525|523.5|557.5|582.5|590|587|586|578||570|590|590.5|596|589|579.5|577|552.5|560|577.5|595.5|593.5|590|578.5|583|570|583.5||570|558|558|551|560|557.5|555|554|552|567|556|565|562.5|552|532.5|528|526.5|536|548||528|540||555|560|574|570|560.5|568.5|576|587|590|567|565|564|574|570|570||558.5|561.5|560|552|550||570|575|602|620|610|588|591.5|592|590|587|580|580|561|570|585|599|585|559|550|545.5||565|550.5|560|560|556|565|573|562|578|578|577|573|550|554|536.5|532|539.5|540|525.5|525|519|510|515|530|528|531.5|525|525|529|535.5|530|538.5|547.5|555|565|568
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||6.82|6.68|6.56|6.64|6.72|6.78|6.68|6.75|6.82|6.94|6.95|6.82|6.56|7.38|7.38|7.36|7.34|7.18|7.2|7.26|7.17|7.23|7.32|7.09|7.19|7.12|7.35|7.11|6.9|6.96|7.02|7.01|6.97|6.89|6.91|6.94|6.98|6.96|6.8|6.73||6.73|6.75|6.82|6.71|6.55|6.31|6.34|6.25|6.29|6.12|6.2|6.09|6.16|6.1|6.24|6.22|6.46|6.37|6.26||6.23|6.26|6.34|6.7|6.65|6.68|6.7|6.48|6.46|6.49|6.43|6.5|6.54|6.44|6.25|6.04|6.49|6.55||6.63|6.89|6.88|6.92||6.93|6.92|6.75|6.71|6.58|6.98|7.05|7.04|6.94|||7.1|7|6.92|6.91|6.95|6.75|6.94||7.04|7.05|6.83|6.82|6.79|6.97|6.95|7.11|6.74|7|6.87|6.98|6.94|6.61|6.44|6.37|6.62|6.75|6.3|6.24|7.44|7.73|7.85|7.88|8.22|8.1|8.26|8.31|8.46|8.5|8.48|8.4|8.35|8.36|8.32|8.24|8.24|8.1|8.07|8.2|7.44|7.4||||7.35|7.37|7.42|7.31|7.45|7.6|7.68|7.49|7.51|7.34|7.5|7.52|7.7|7.7|7.69|7.6|7.47|7.4|7.58|7.5|7.55|7.56|7.49|7.53|7.61||7.42|7.48|7.36|7.38|7.13|7.21|7.34|7.52|7.75|7.61|7.63|7.86|7.65|7.8|7.65|7.8|7.55|7.49|7.65|7.61|7.58|7.68|7.27|7.47|7.52|7.62|7.62|7.54|7.55|7.5|7.26|7.23|6.34|6.27|6.63|6.74|6.49|6.44|6.67|6.48|6.64|6.57|6.87|6.98|7|6.96|6.85|6.98|7.03|7.18|7.08|||7.07|7.12|7.26|7.24|7.25|7.3|7.35||7.41|7.39|7.27|7.28|7.2|7.36||7.37|7.41|7.47|7.41|7.42|7.42|7.41|7.46
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||22.6|22.35|22.25|22.2|21.2|20.4|19.88|20.05|20.1|20.6|20.5|20.6|20.8|21.5|21.25|21.35|21|20.05|19.98|20.7|20.85|20.75|20.8|20.65|21.05|21.35|20.3|20.85|20.35|19.92|19.68|19.9|19.48|19.46|19.88|20.3|20.35|20.2|20|20.25||20.1|20.05|20.25|19.4|18.86|18.76|18.4|18.44|17.54|16.9|17.14|17.16|17.3|17.44|17.9|18.1|18.3|18.2|18.32||18.72|19.08|19.66|19.02|19|19.24|18.82|17.82|18.1|18.12|17.98|18.7|18.7|18.8|19.12|18.82|18.88|19.1||19.04|19.4|19.38|19.22||19|18.76|18.46|17.52|17.54|18.66|18.98|19.22|19.14|||18.2|17.34|16.94|17.5|17.72|17.96|18.64||18.7|18.44|17.72|17.66|17.28|17.98|18|18.52|18.72|18.84|18.98|19.2|18.5|17.62|16.62|17.94|18.74|19|18.16|18.72|19.62|20.95|21.65|21.5|22.4|22.25|22.4|22.35|22.85|22.7|22.65|22.45|22.5|21.5|21.1|21.4|21.55|21.4|21.85|21.4|21.6|21.35||||20.9|20.8|20.8|21|19.94|19.98|19.78|18.96|18.52|18.4|18.4|19.46|19.94|20.1|20.35|20.55|20.35|20.1|20.35|20.3|19.36|19|18.84|19.28|19.88||19.16|19.58|19.58|18.62|18.52|18.9|19.54|19.3|20|20.35|21.2|21|20.6|20.85|20.45|20.9|21.05|21.6|21.1|21.6|21.55|21.75|21.8|21.2|20.9|21.45|21.35|21.6|21.65|21.85|22.1|21.8|21.6|21.7|21.9|21.6|22.25|21.55|21.35|21.1|21.45|20.95|20.65|20.75|20.5|21.8|23.4|24.2|24.1|24.15|23.7|||23.1|22.95|23.25|23.6|23.05|24.05|23.65||23|22.95|22.5|22.3|21.9|21.85||22.25|22.1|22.45|22.6|22.8|23|22.8|22.9
09809|29590|/equities/ypf-sa|MSCI_EEM||5.51|5.58|5.3|5.17|4.77|4.65|4.85|4.64|4.61|4.64|4.41|4.09|3.91|3.91|4|3.75|3.66|3.72|3.66|3.65|3.71|3.48|3.35|3.2|3.14|2.91|2.91|2.99|3.06|2.99|2.97|2.93|3.01|3|3.05|3.17|3.12|3.09|3.13||3.32|3.26|3.34|3.43|3.38|3.22|3.23|3.47|3.54||3.42|3.52|3.75|3.72|3.88|4.05|4.14|4.39|4.38|4.36|4.44|4.37|4.4|4.5||4.66|4.54|4.5|4.43|4.5|4.34|4.37|4.26|4.49|4.42|4.25|4.04|4.06|3.92|3.88|4.12|4.14|4.4|4.26|4.14|4.24|4.33|4.19|4.15|4.47|4.64|4.77|5.07|5.14|5.23||5.18|5.14|5.07|5.03|5.14|5.13|5.07|5.19|5.31|5.05|4.83|4.88|4.81|4.76|4.79|4.79|4.65|4.53|4.57|4.38|4.48|4.31|4.34|4.5|4.66|4.82|4.65|4.38|4.08|4.34|4.55|4.68|4.35|4.2|4.38|4.31|4.44|4.46||4.29|4.32|4.39|4.14|4.09|4.19|4.11|4.07|4.05|4.13|4.1|4.16|4.31|4.37|4.32|4.25|3.97|3.95|3.93|3.77|3.83|3.98|4.09|4.17||4.36|4.2|4.15|4.09|3.91|4.03|3.95|3.99|4.16|4.04|3.82|3.91|3.99|4.07|4.07||3.92|3.89|3.84|3.75|3.81|3.91|3.82|3.81|3.88|3.99|4.07|4.17|4.19|3.99|3.82|3.96|3.67|3.58|3.39|3.43||3.65|3.78|3.76|3.87|4.1|3.97|4.02|4.25|4.3|4.3|4.4|4.56|4.34|4.19|4.11|4.28|4.17|4.35|4.2|4.39|4.49|4.64|4.66|4.47|4.59|4.74|4.52|4.53|4.58|4.54|4.61|4.59|4.77|4.82|4.8|4.81|4.9|4.72|4.67|4.66|4.53|4.58|4.55|4.53|4.63|4.66|4.7|4.86|5.18|5.35|5.35|5.35|5.42|5.15
09810|100142|/equities/cqrc-bank|MSCI_EEM||2.7|2.68|2.66|2.66|2.69|2.69|2.68|2.68|2.68|2.69|2.71|2.71|2.7|2.71|2.7|2.7|2.69|2.68|2.68|2.72|2.73|2.78|2.77|2.79|2.77|2.75|2.76|2.76|2.75|2.76|2.72|2.73|2.76|2.81|2.8|2.78|2.77|2.78|2.81|2.81||2.82|2.84|2.85|2.83|2.83|2.84|2.82|2.85|2.82|2.8|2.81|2.83|2.82|2.81|2.82|2.82|2.83|2.82|2.83||2.83|2.85|2.81|2.81|3.02|3.04|3.06|3.04|3.07|3.06|3.04|3.01|3.01|3.02|3|2.98|2.99|3.01||3.01|3.05|3.03|3.05||3.06|3.02|2.98|2.94|2.98|3.08|3.06|3.1|3.1|||3.12|3.1|3.08|3.1|3.12|3.08|3.14||3.12|3.11|3.08|3.01|2.95|2.95|2.93|2.9|2.89|2.89|2.83|2.89|2.83|2.74|2.67|2.8|2.84|2.84|2.82|2.83|2.85|2.91|2.93|2.89|2.89|2.88|2.89|2.92|2.98|2.97|2.99|2.99|2.98|3.01|2.95|3.01|3.02|3.01|2.98|2.99|2.95|2.93||||2.85|2.83|2.88|2.89|2.89|2.93|2.93|2.95|2.95|2.93|2.88|2.88|2.92|2.89|2.9|2.89|2.85|2.82|2.8|2.82|2.83|2.77|2.77|2.76|2.74||2.7|2.7|2.68|2.68|2.65|2.68|2.7|2.7|2.7|2.72|2.72|2.76|2.74|2.73|2.71|2.74|2.73|2.67|2.66|2.63|2.64|2.67|2.68|2.72|2.7|2.74|2.72|2.74|2.74|2.75|2.79|2.8|2.73|2.74|2.75|2.73|2.74|2.76|2.78|2.83|2.8|2.76|2.82|2.84|2.83|2.82|2.81|2.81|2.81|2.79|2.8|||2.84|2.84|2.84|2.81|2.79|2.8|2.83||2.84|2.82|2.82|2.78|2.78|2.83||2.79|2.76|2.93|2.93|2.97|3.01|3.05|3.04
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||14.04|13.14|12.54|13.28|13.48|13.46|13.76|13.78|14.4|14.98|15.04|14.8|14.46|14.78|14.48|15.06|14.46|13.5|13.72|13.62|14.1|14.78|14.86|15.22|15.44|15.8|16.02|15.48|15.42|15.7|15.32|15.78|14.84|15.02|15.72|16.28|16.6|17.46|17.72|17.44||17.5|16.4|17.52|18.2|17.38|15.5|14.82|15.32|14.36|13.98|13.16|13.6|13.16|13.42|14.5|14.5|14.76|14|13.78||13.52|13.54|13.54|12.92|12.4|11.28|11.6|11.42|12.78|12.36|11.92|12.34|12.22|11.88|11.56|11.2|11.46|11.16||11.12|11.86|11.8|13.56||14.62|13.42|12.38|12.26|12.24|12.94|12.96|13.16|13.26|||13.96|13.36|13.56|13.42|13.82|14.38|15.42||15.12|14.94|16.2|16.48|14.52|14.2|15.26|17.08|16.14|15.8|16.16|16.28|17.18|14.08|12.94|14.2|16.8|16.98|17.8|17.78|19.34|20.55|20.85|21.2|23|21.65|21.15|21.25|21.65|20.45|23.1|23.95|25.05|25.1|25.45|24.5|25.25|26.65|25.55|27.25|27.5|29.5||||30.05|26.6|26.65|27.75|28.45|30.4|29.75|27.85|27.45|27.95|28.3|29|28.35|29.5|28.5|28.65|25.8|24.6|25.5|27.5|29.2|29.6|26.6|25.8|27.1||27.35|27.55|25.9|25.75|25.75|28.95|29.35|28.8|30|31.15|32|31.75|28.45|26.35|25.5|31.85|31.95|33.6|38.7|37.8|38.8|39.95|38.45|38.45|38|40.75|39.45|39.85|39.2|38.2|38.2|37.2|36.55|35.35|34.55|35.6|33.15|33.5|32.55|33.2|36.05|34.3|34.7|35.75|37.8|39.65|40.65|41.35|41.1|40.5|41.7|||41.6|42.8|42.2|42|40.15|43.3|41.85||40.2|39.8|40.2|40.15|40.8|38.7||39.5|39.8|42.15|39.8|42.35|44.6|40.9|40.25
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||1.63|1.6|1.6|1.65|1.64|1.57|1.57|1.62|1.61|1.59|1.62|1.52|1.51|1.6|1.67|1.73|1.66|1.63|1.7|1.77|1.85|1.86|1.86|1.96|1.86|1.76|1.81|1.86|1.84|1.81|1.66|1.74|1.75|1.83|1.86|1.87|1.79|1.86|1.91|1.91||2.07|2.15|2.09|2.11|2.06|2.1|2.04|2.15|2.12|1.95|1.99|2.05|1.96|2|2.13|2.24|2.22|2.29|2.4||2.61|2.7|2.79|2.91|2.92|2.91|3.03|2.86|2.76|2.76|2.75|2.79|2.74|2.71|2.69|2.77|2.8|2.78||2.8|2.82|2.89|2.9||2.95|2.88|2.9|2.79|2.8|2.93|2.81|2.86|3.05|||3.24|3.06|3.15|3.18|3.37|3.18|3.33||3.09|2.88|2.78|2.82|2.6|2.93|3.17|3.22|3.5|3.54|3.52|3.63|3.77|2.81|2.69|2.81|3.05|3.17|3.06|3.06|3.2|3.19|3.25|3.2|3.37|3.32|3.42|3.47|3.73|3.85|3.91|3.97|3.87|3.91|3.78|3.9|4.13|3.85|3.57|3.46|3.56|3.5||||3.46|3.47|3.48|3.57|3.58|3.81|3.75|3.65|3.47|3.16|3.05|3.12|3.18|3.34|3.46|3.42|3.24|3.15|3.08|3.07|2.91|2.9|3.03|3.21|3.35||3.25|3.29|3.21|3.22|3.11|3.51|3.61|3.6|3.71|4.01|4.16|4.23|4.11|4.2|3.92|4.1|4.07|4.09|4.22|4.12|4.25|4.5|4.37|4.5|4.23|4.27|4.01|4.09|4.16|4.06|4.51|4.65|4.47|4.15|4.38|4.18|4.37|4.47|4.33|4.65|4.88|5.17|5.35|5.49|5.65|5.92|5.65|5.36|5.41|5.4|5.25|||5.28|5.27|5.37|5.45|5.29|5.22|5.77||5.98|5.1|5.2|4.99|5.03|5.17||4.81|4.29|4.63|4.9|5.56|5.84|6.33|5.93
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||2.18|2.18|2.26|2.32|2.27|2.21|2.28|2.41|2.39|2.24|2.3|2.19|2.11|2.24|2.22|2.32|2.29|2.3|2.36|2.41|2.65|2.7|2.67|2.87|2.76|2.73|2.68|2.74|2.75|2.77|2.67|2.81|2.81|2.89|2.96|3.13|3.13|3.41|3.4|3.5||3.78|3.65|3.68|3.73|3.86|4.11|||||||||||||||||||||||||||||||||||||||4.2|3.94|3.85|3.88|3.85|4.1|4.08|4.12|4.48|||4.76|4.5|4.59|4.66|5.03|4.91|5.06||5.1|4.47|4.2|4.38|3.82|4|4.17|4.36|4.77|4.77|4.73|5.12|5.48|4.14|3.58|4.13|4.72|4.68|4.6|4.75|5.07|5.3|5.61|5.5|5.8|5.7|5.88|6.04|6.27|6.42|6.5|6.8|6.66|7.04|6.87|7.06|7.2|7.04|6.14|5.93|6.3|6.36||||6.19|5.78|5.88|6.18|6.4|6.53|6.62|6.55|5.82|5.39|5.21|5.3|5.36|5.82|5.7|5.64|4.84|5.17|5.26|5.35|5.14|5.42|5.29|5.43|6.01||5.75|5.64|5.37|5.46|5.12|5.12|5.24|4.86|4.84|7.12|7.84|8.45|8.54|9.19|8.63|8.93|9.14|9.19|9.66|9.77|9.9|10.48|10.24|10.86|10.8|11.22|10.78|11.9|11.98|11.62|12.2|12.3|12.04|10.4|11.7|12.16|12.98|13.84|13.54|14.48|14.84|14.88|15.16|15.5|15.9|16.1|15.3|15|16.82|16.74|16.3|||16.92|16.1|15.8|16.1|15.36|15.66|16.78||16.1|16|16|14.58|15.16|15.8||14.2|13.64|15.82|13.68|15.72|16.06|17.3|17
09814|50065|/equities/lee---man-pape|MSCI_EEM||2.92|2.92|2.91|2.96|3.06|3.07|3.14|3.2|3.19|3.12|3.19|3.17|3.07|3.2|3.06|3.04|2.88|2.82|2.82|2.9|2.98|3|2.94|2.95|3.01|3.01|3.04|3.06|3.05|3.05|2.94|3.03|3.02|3.14|3.17|3.23|3.24|3.25|3.31|3.32||3.37|3.44|3.48|3.37|3.29|3.27|3.27|3.34|3.34|3.23|3.27|3.33|3.32|3.31|3.51|3.59|3.69|3.65|3.69||3.79|3.8|3.82|3.73|3.66|3.65|3.7|3.6|3.65|3.62|3.54|3.62|3.63|3.58|3.66|3.67|3.67|3.66||3.59|3.69|3.7|3.74||3.78|3.69|3.65|3.62|3.63|3.8|3.8|3.81|3.78|||3.91|3.82|3.86|3.93|4|3.95|4.06||4.14|4.07|4.09|4.1|3.99|4.08|4.04|4.25|4.34|4.4|4.38|4.53|4.51|4.17|3.89|4.09|4.27|4.24|4.19|4.24|4.95|5.1|5.09|5.04|5.1|5.02|5.15|5.31|5.38|5.46|5.51|5.57|5.58|5.61|5.48|5.55|5.7|5.66|5.54|5.48|5.52|5.36||||5.32|5.46|5.47|5.51|5.47|5.41|5.54|5.58|5.56|5.61|5.6|5.62|5.63|5.59|5.67|5.51|5.45|5.52|5.38|5.51|5.44|5.42|5.33|5.5|5.62||5.58|5.51|5.47|5.48|5.44|5.54|5.64|5.68|5.55|5.61|5.6|5.61|5.59|5.62|5.47|5.55|5.53|5.4|5.38|5.47|5.56|5.67|5.44|5.45|5.45|5.63|5.73|5.8|5.95|5.75|5.89|5.91|5.71|5.81|5.73|5.63|5.67|5.67|5.6|5.77|5.84|5.8|5.91|6.11|6.07|5.97|6.05|6.18|6.13|6.04|5.76|||5.47|5.5|5.49|5.53|5.47|5.6|5.53||5.73|5.93|6.52|6.93|7.13|7.24||6.83|6.72|7.01|7.1|7.18|7.24|7.49|7.57
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||31.25|31.25|31.25|31.75|31.75|31.75|32|32|32|31.75||31.75|31.75|31.75|31.75|31.75|31.5|31.75|31.75|31.75|||31.25|31|31.5|31.5|31.75|32.75|32.75|33.75|34.5|34.5||34.5|34.5|34.5|34.25|34|33.75|34|34|34.25|34.5|34.5|34.5|34|33.5|33.25|33.5|33.25|33.25|33.25|33.5|33.75|33.5|34|34|34|34|34.5||34.5|34.75|34.75|35|35|35|34.75|34.75|35|34.75|34.75|34.75|34.25||33.75|33|33.5|33.25|33|33.5|34||35||35|35|35|34.75|34.5|34.75|34.75|34.5|34.5|34.5||||34.5|34.75|34.5|36.5||37|37.5|37.5|37.5|37.5|37|37|36.5|36.5|36.75|36.75|37|36.5|36.5|36.25|35.5|35.5|35.5|35.75|35.75|35.75|35.75|37.75|37.75|37.5|37.25|35.25|35.75|33.5|34|34|34|33.75|33.75||33.5|33|33.25|34|34|32.25|32.25|32.5|32.5|32.75|32.75|32.25|32.5|32.25|32.75|33|32.75|32.25|32.75|33|32.75|33.75|33.5|33.75|34|33.75|33.75|33.75|34|34.25|34.5|||34.25|34.5|33.5|33|33|33.25|33|33.5|33|33.5|33.5|33.5|33.5|33.75||33.25|33|33||32.25|32.25|32.5|32|32.75|33.25|34|34|34.25|34.25|34.5|34.75|34.75|34.75|34.75|35|34.25|33|33.25|33.25|33.5|33.25|32.75|33.25|32.75|32.75|33.25|33.25|33.25|33.5||33.25|33.75|33.75|34|34|34||34.25|34|34|34|33.5|33.75|34|33.75|34|34.5|34.75|34.5||35|35|34.75|34.75|35.25|35.25|35|34.75|35|35
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||0.305|0.3|0.29|0.295|0.295|0.295|0.3|0.295|0.345|0.345|0.34|0.335|0.335|0.335|0.34|0.345|0.34|0.34|0.335|0.345|0.345|0.35|0.35|0.355|0.36|0.365|0.37|0.365|0.37|0.37|0.37|0.38|0.385|0.38|0.38|0.385|0.38|0.385|0.39|0.39||0.4|0.41|0.405|0.405|0.405|0.4|0.385|0.38|0.38|0.375|0.37|0.38|0.375|0.375|0.385|0.39|0.375|0.35|0.35||0.345|0.345|0.35|0.345|0.34|0.34|0.345|0.345|0.345|0.355|0.345|0.345|0.35|0.34|0.345|0.34|0.35|0.35||0.355|0.36|0.365|0.365||0.365|0.355|0.36|0.355|0.365|0.38|0.36|0.395|0.405|||0.405|0.405|0.405|0.415|0.425|0.425|0.44||0.44|0.395|0.365|0.37|0.355|0.36|0.355|0.355|0.365|0.36|0.355|0.36|0.345|0.305|0.295|0.325|0.35|0.36|0.355|0.36|0.37|0.385|0.395|0.395|0.405|0.41|0.41|0.41|0.415|0.42|0.425|0.43|0.43|0.445|0.44|0.43|0.425|0.43|0.42|0.415|0.415|0.41||||0.415|0.41|0.41|0.42|0.415|0.43|0.43|0.43|0.43|0.445|0.46|0.44|0.455|0.4|0.395|0.415|0.415|0.41|0.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09817|50073|/equities/sinotruk|MSCI_EEM||8.56|8.32|8.19|8.38|8.51|8.49|8.48|8.63|8.51|8.62|8.57|8.48|8.43|8.77|8.88|9.04|8.75|8.94|9.08|9.14|9.25|9.47|9.55|9.59|9.53|9.76|9.99|9.81|9.6|9.73|9.45|9.73|9.62|9.87|10.24|10.64|10.34|10.24|10.24|11.14||11|11.08|11.5|11.16|10.9|10.78|10.36|10.82|10.7|10.82|11.1|11.1|10.94|10.98|11.02|10.84|11.1|11.34|11.4||11.46|11.2|11.14|10.66|10.18|9.95|9.71|9.84|9.99|9.89|9.81|9.88|9.37|8.87|8.52|8.25|8.46|8.39||8.61|9.04|9.16|9.48||9.6|9.21|8.5|8.33|8.54|9.34|9.24|9.28|9.21|||9.36|9.21|9.32|9.16|9.67|9.4|9.6||10.1|10.68|12|11.98|11.78|11.76|12.32|12.9|12.68|12.48|12.06|11.86|11.5|10.14|9.44|10.74|11.5|11.58|11.24|11.32|11.44|11.96|12.1|11.72|11.94|11.64|11.32|11.42|11.74|11.78|11.8|12|12|12.04|11.72|12|12.04|12.14|11.98|11.7|11.68|11.74||||11.54|11.36|11.4|12.06|12.28|12.6|12.7|12.86|12.7|12.42|12.28|12.62|12.74|13.02|13|13|12.84|12.6|12.04|11.88|11.9|12|11.74|11.96|12.38||12.7|12.6|11.68|11.32|11|11.64|12.5|12.08|12.24|12.66|10.74|11.26|12|11.8|11.6|11.76|11.98|12.02|11.56|11.68|11.56|11.92|11.98|12.18|11.7|11.68|11.26|11.4|11.38|10.86|11.26|11.22|10.88|10.62|10.52|10|10.44|10.5|10.4|10.64|10.74|11.02|11.48|11.84|12.08|12.34|11.96|12.28|12.24|12.02|11.5|||11.56|11.88|12.16|11.84|11.62|11.56|11.82||11.6|11.5|11.68|11.44|11.94|13||13.34|13.06|13.72|13.48|13.84|13.96|14.58|14.82
09818|50020|/equities/agile-property|MSCI_EEM||2.68|2.65|2.59|2.68|2.63|2.47|2.46|2.5|2.49|2.44|2.5|2.37|2.34|2.44|2.43|2.45|2.33|2.36|2.44|2.54|2.57|2.69|2.68|2.83|2.69|2.58|2.57|2.61|2.64|2.62|2.45|2.65|2.63|2.72|2.81|2.89|2.84|2.92|3.03|3.05||3.14|3.16|3.1|3.11|3.05|3.05|3|3.1|2.99|2.79|2.81|2.94|2.84|2.9|3.04|3.08|3.02|3|3.03||3.2|3.31|3.33|3.28|3.29|3.26|3.32|3.28|3.34|3.3|3.32|3.36|3.3|3.32|3.22|3.06|3.31|3.41||3.45|3.63|3.63|3.83||3.8|3.61|3.53|3.6|3.58|3.71|3.72|3.85|4.01|||4.22|4|4.07|4.16|4.39|4.24|4.46||4.4|3.99|3.97|4.01|3.73|4.02|4.12|4.19|4.48|4.45|4.28|4.5|4.4|3.32|3.14|3.4|3.64|3.68|3.54|3.63|3.82|3.79|3.83|3.61|3.79|3.56|3.75|3.77|4.05|4.13|4.18|4.35|4.27|4.24|4.25|4.25|4.67|4.45|4.11|4.04|4.08|4.18||||4.12|4.01|4.15|4.24|4.36|4.52|4.21|4.21|4|3.55|3.49|3.66|3.65|4.21|4.39|4.39|3.98|4.03|4.07|4.15|4|4.23|4.07|4.14|4.26||4.16|4.24|4.07|4.1|3.87|4.09|4.15|4.15|4.18|4.71|5.04|5.26|5.14|5.22|4.9|5.11|5.17|5.17|5.14|5.15|5.21|5.56|5.54|5.7|5.42|5.71|5.32|5.52|5.61|5.61|5.97|6.01|5.8|5.23|5.26|5.28|5.68|5.96|5.8|6.12|6.12|6.26|6.55|6.62|6.9|7.19|7.06|6.61|6.84|6.8|6.63|||6.67|6.64|6.86|7.03|6.93|6.95|7.2||7.28|7.19|7.07|6.99|7.3|7.36||6.56|6.08|6.5|6.3|6.85|7.29|7.67|7.5
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||2.08|2.05|2.04|2.03|2.07|2.06|2.07|2.07|2.11|2.14|2.17|2.19|2.18|2.2|2.21|2.25|2.32|2.17|2.23|2.25|2.31|2.35|2.33|2.36|2.34|2.32|2.35|2.29|2.32|2.32|2.26|2.41|2.37|2.39|2.46|2.54|2.6|2.52|2.53|2.47||2.55|2.53|2.64|2.55|2.46|2.39|2.34|2.41|2.34|2.29|2.33|2.3|2.28|2.31|2.42|2.39|2.46|2.4|2.41||2.49|2.4|2.36|2.31|2.37|2.43|2.45|2.25|2.28|2.34|2.33|2.44|2.38|2.34|2.35|2.38|2.36|2.35||2.28|2.39|2.37|2.44||2.46|2.29|2.16|2.17|2.28|2.31|2.34|2.44|2.35|||2.59|2.5|2.65|2.55|2.6|2.62|2.76||2.81|2.69|2.85|2.88|2.99|3.06|3.01|3.06|3.08|3|3.1|3.12|3.1|3.01|2.71|2.8|2.7|2.59|2.55|2.5|2.61|2.77|2.82|2.72|2.86|2.81|2.88|3.01|3.13|3.1|3.28|3.37|3.3|3.64|3.66|3.41|3.46|3.35|3.17|2.95|2.91|2.94||||2.84|2.91|2.86|2.95|3.01|3.14|3.11|3.07|3.02|3.03|3.05|3.13|3.24|3.32|3.24|3.24|3.1|3.03|3.14|3.2|3.13|3.13|3.1|3.22|3.2||2.94|2.95|2.91|2.92|2.92|3.01|3.12|3.04|2.98|3.04|3.25|3.2|3.1|3.06|2.85|2.96|3.07|3.15|3.17|3.11|3.01|3.32|3.33|3.4|3.32|3.32|3.5|3.63|3.51|3.35|3.45|3.37|3.35|3.22|3.27|3.28|3.46|3.72|3.7|4.28|4.58|4.58|4.69|4.72|4.77|4.65|4.61|4.58|4.49|4.66|4.12|||3.99|3.98|4.06|3.86|3.7|3.65|3.4||3.6|3.4|3.51|3.47|3.56|3.6||3.58|3.65|3.66|3.74|3.74|3.76|3.81|4.01
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||4.26|4.24|4.24|4.27|4.24|4.23|4.21|4.29|4.25|4.25|4.33|4.27|4.21|4.23|4.28|4.23|4.24|4.15|4.23|4.28|4.25|4.42|4.49|4.47|4.39|4.42|4.43|4.48|4.53|4.58|4.5|4.69|4.58|4.44|4.41|4.6|4.46|4.3|4.48|4.4||4.54|4.52|4.57|4.34|4.23|4.21|4.18|4.17|4.1|3.91|3.96|3.99|4.01|3.99|4.12|4.22|4.26|4.25|4.27||4.25|4.37|4.33|4.37|4.29|4.24|4.19|4.14|4.09|4.1|4|4.02|4.01|3.92|3.91|3.9|4|3.91||4.04|4.29|4.47|4.5||4.43|4.33|4.29|4.24|4.23|4.38|4.43|4.56|4.59|||4.7|4.52|4.61|4.4|4.57|4.54|4.66||4.68|4.62|4.56|4.61|4.43|4.48|4.48|4.59|4.59|4.58|4.48|4.63|4.68|4.42|3.85|4.08|4.43|4.44|4.25|4.25|4.52|4.93|5.12|4.84|4.95|4.93|5.09|5.09|5.25|5.43|5.48|5.39|5.37|5.36|5.19|5.39|5.48|5.48|5.41|5.31|5.21|5.12||||4.95|4.93|4.99|5.12|5.18|5.17|5.25|5.18|4.97|5.12|5.05|5.08|4.99|4.97|4.94|4.94|4.86|4.79|4.87|4.83|4.7|4.67|4.66|4.61|4.58||4.49|4.4|4.41|4.32|4.29|4.34|4.44|4.38|4.36|4.5|4.61|4.63|4.62|4.59|4.31|4.42|4.27|4.33|4.31|4.44|4.62|4.73|4.73|4.74|4.68|4.72|4.79|4.84|4.84|4.82|4.87|4.88|4.86|4.83|4.76|4.46|4.5|4.51|4.56|4.66|4.74|4.73|4.67|4.75|4.65|4.78|4.8|4.85|4.83|4.85|4.83|||4.79|4.69|4.71|4.68|4.7|4.66|4.6||4.4|4.31|4.34|4.22|4.29|4.25||4.26|4.12|4.23|4.21|4.33|4.46|4.62|4.74
09821|100098|/equities/powerlong|MSCI_EEM||1.05|1|1.01|1.01|1.03|0.99|0.98|1|1.01|0.97|1.01|0.99|0.98|1.04|1.03|1.03|0.98|0.95|0.99|1.02|1.05|1.09|1.07|1.17|1.17|1.09|1.09|1.1|1.13|1.1|1.03|1.11|1.08|1.11|1.15|1.24|1.16|1.22|1.31|1.3||1.31|1.46|1.51|1.67|1.82|1.84|1.78|1.82|1.92|1.81|1.81|1.9|1.89|1.9|2.01|2.08|2.04|2|2.03||2.02|2.08|2.11|2.04|2.03|2.01|2.04|2.07|2.11|2.17|2.19|2.19|2.19|2.2|2.18|2.12|2.38|2.41||2.49|2.57|2.72|2.79||2.7|2.36|2.31|2.38|2.38|2.54|2.57|2.64|2.7|||2.79|2.61|2.59|2.59|2.87|2.75|2.79||2.64|2.18|2.07|2.22|2.03|2.14|2.26|2.45|2.64|2.93|2.85|2.97|3.22|2.59|2.22|2.82|3.05|3.29|3.35|3.35|3.65|3.74|3.75|3.7|3.88|3.73|3.72|3.96|4.3|4.32|4.29|4.43|4.33|4.46|4.33|4.3|4.66|4.44|4.33|4.35|4.39|4.35||||4.33|4.12|4.22|4.37|4.4|4.47|4.57|4.65|4.33|4.2|4.08|4.17|4.06|4.28|4.38|4.2|4.03|3.94|4.01|4.03|4.01|4.08|4.03|4.09|4.28||4.05|4.15|4.07|4.06|3.91|4.02|4.14|4.03|4.08|4.41|4.58|4.7|4.59|4.71|4.33|4.66|4.75|4.64|4.7|4.64|4.69|4.92|4.86|4.78|4.68|4.85|4.7|4.99|5.07|5.03|5.31|5.28|5|4.82|5|4.84|4.98|5.07|5.03|5.29|5.36|5.44|5.53|5.44|5.72|6.05|5.68|5.44|5.45|5.42|5.29|||5.6|5.55|5.51|5.62|5.45|5.56|5.87||5.85|5.6|5.43|5.28|5.45|5.58||5.13|4.98|5.35|5.25|5.52|5.73|5.8|5.88
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||3.48|3.57|3.51|3.5|3.52|3.51|3.5|3.52|3.48|3.46|3.45|3.45|3.5|3.51|3.5|3.5|3.43|3.44|3.44|3.53|3.5|3.49|3.51|3.57|3.64|3.57|3.63|3.6|3.53|3.53|3.46|3.39|3.36|3.5||3.6|3.61|3.61|3.59|3.51|3.58|3.55|3.52|3.7|3.65|3.62|3.59|3.6|3.58|3.6|3.59|3.56|3.5|3.51|3.42|3.45|3.6|3.53|3.63||3.63|3.67|3.58|3.45|3.62|3.68|3.61|3.63|3.8|3.8|3.82|3.78|3.78|3.85||3.89|4.09|4.1|4.07|3.96|3.95|3.94||||3.94|3.9|3.98|3.93|3.92|3.96|3.97|3.95||3.95|4|3.99|4.04|4.03|4.01|4.05|4.04|4.04|4.01|4.04|4.05|4|3.98|3.97|3.99|3.95|3.92|3.9|3.83|3.91|3.81|3.9|3.9|3.88|3.87|3.9|3.86|3.89|3.9|3.94|3.94|3.94|3.92|3.91|3.91|3.87|3.92|3.92|3.9|3.93|3.93|3.96|3.96|3.98|3.93|4.01|3.98|4|3.97|4|3.98|3.94|||3.84|3.9|3.92|3.93|3.94|3.96|3.96|3.94|3.85||3.98|4.05|4.04|4.04|3.98|3.97|3.95|3.9|4|4.01|4|4.05|4|4|3.99|3.95|3.93|3.93|3.81|3.76|3.76|3.84|3.88|3.98|4.01|4.09|4.04|4.1|4.04|4.08|4.07||4.15|4.11|4.05|4.1|4.15|4.16|4.18|4.19|4.2|4.23|4.28|4.24|4.24|4.21|4.22|4.19|4.28|4.27|4.35|4.43||4.34|4.33|4.34|4.47|4.5|4.55|4.53|4.55|4.56|4.48|4.65||4.4|4.36|4.35|4.43|4.46|4.46|4.44|4.43|4.6|4.38|4.41|4.4|4.5|4.47|4.37|4.34|4.36|4.4|4.37|4.36|4.35|4.59||4.38|4.35|4.4|4.41
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||9.51|9.52|9.31|9.44|9.06|8.96|9.17|9.06|9.34|9.4|9.54|8.9|8.77|8.6|8.64|8.38|8.15|8.19|8.1|8.11|8.2|8.1|7.82|7.57|7.8|7.52|7.53|7.64|7.58|7.4|7.23|7.09|7.46|7.5|7.58|7.94|7.96|7.89|8.13||8.33|8.46|8.62|8.68|8.73|8.65|8.32|8.75|9.01||9.03|9.11|9.64|9.5|9.53|10.21|10.46|10.61|10.81|10.69|10.91|11.04|10.66|11.11||11.25|11.25|10.78|10.72|10.66|10.13|10.23|10.32|10.95|10.27|10.25|10.12|9.9|9.96|9.89|10.93|11.23|11.48|11.68|11.4|11.25|11.52|11.99|11.45|11.63|11.8|12.24|12.86|12.43|13.15||13.05|12.95|12.37|12.12|12.38|11.81|11.37|11.47|11.77|12.34|12.08|11.9|11.6|11.96|12.28|12.47|11.98|11.75|11.94|11.42|11.46|11.17|11.05|10.92|12.18|11.58|10.75|10.46|10.59|10.5|10.72|10.01|10.19|9.56|9.28|9.14|8.33|8.37||8.36|8.28|8.56|8.31|8.1|8.12|8.16|8.21|8.04|8.07|7.91|7.84|8.07|8.22|8.1|7.89|7.72|7.6|7.55|7.47|7.28|7.44|7.27|7.29||7.53|7.54|7.68|7.67|7.49|7.5|7.46|7.45|7.69|7.72|7.68|7.57|7.45|7.63|7.54||7.25|7.17|7.14|6.84|7.13|7.17|7.32|7.17|7.38|7.67|7.73|8.03|8.19|7.94|7.82|8.02|7.66|7.81|7.77|7.65||8.21|8.17|8.33|8.73|9.16|9.34|9.76|10.21|10.25|9.9|9.46|9.4|9.14|9.14|8.89|8.83|8.65|8.82|8.76|8.92|9.11|9.41|9.12|9.08|9.24|9.61|9.5|9.64|8.93|8.6|8.63|8.88|8.86|8.78|8.84|8.69|8.83|8.7|8.93|9.03|8.84|9.04|9.18|9.19|9.3|9.15|9.16|9.03|10.21|10.42|10.05|9.7|9.5|9.22
09824|100109|/equities/zhaojin-mining|MSCI_EEM||6.75|6.91|6.74|6.89|7.23|7.19|7.17|7.39|7.46|7.64|7.63|7.61|7.57|7.5|7.42|7.53|7.2|7.16|7.5|7.41|7.5|7.18|6.91|6.82|6.72|6.56|6.5|6.6|6.49|6.56|6.35|6.65|6.49|6.44|6.54|6.68|6.67|6.64|6.88|6.92||6.86|6.91|7.08|7.03|6.86|7.1|7.02|7.06|7.08|7.17|6.85|7.1|6.98|7.07|7.06|7.11|7.23|7|7.02||6.83|6.84|6.83|6.94|7|6.94|7|6.84|7|6.87|6.7|6.63|6.65|6.49|6.43|6.33|6.55|6.49||7|7.26|7.13|7.17||7.49|7.16|7.25|7.19|7.55|8.21|8.01|8.28|9.07|||9.03|8.99|8.09|7.84|7.7|7.35|7.37||7.35|7.09|6.91|7.14|7.01|7.15|7.36|7.31|7.13|7.21|7.1|7.4|7.62|6.97|6.45|7.22|7.79|7.98|8.21|7.79|7.96|7.04|7.02|6.94|6.78|6.95|6.89|7.21|7.04|7.23|7.11|6.96|6.97|6.76|6.86|6.87|6.64|6.71|6.69|6.47|6.3|6.37||||6.23|6.25|6.24|6.84|6.84|6.91|6.93|6.84|6.27|6.1|6.16|6.13|6.28|6.24|5.99|6.04|5.85|5.9|6.09|6.28|6.56|6.66|6.39|6.5|6.63||6.66|6.65|6.4|6.44|6.37|6.56|6.45|6.39|6.5|6.54|6.83|6.89|6.72|6.94|6.89|7.13|7.52|7.45|8.14|7.98|7.86|7.96|8.05|7.65|7.82|7.51|7.41|6.91|6.75|6.7|6.84|6.81|6.3|6.08|6.14|5.73|5.65|5.64|5.52|5.64|5.57|5.64|5.68|5.76|5.7|5.7|5.67|5.88|5.88|5.69|5.72|||5.52|5.53|5.49|5.55|5.46|5.36|5.33||5.48|5.45|5.6|5.51|5.62|5.78||5.67|5.72|5.87|6.05|6.46|6.61|6.79|6.63
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||5|4.95|4.7|4.77|4.85|4.61|4.71|4.73|4.56|4.47|4.58|4.66|4.47|4.62|4.59|4.58|4.58|4.38|4.44|4.61|4.7|4.93|4.9|5|4.87|4.94|5.08|4.87|4.89|4.95|4.99|5.26|5.14|5.23|5.32|5.32|5.31|5.24|5.35|5.57||5.33|5.36|5.4|5.36|5.38|5.32|5.08|4.98|4.84|4.86|4.46|4.55|4.45|4.4|4.41|4.38|4.42|4.22|4.14||4.32|4.33|4.34|4.34|4.26|4.33|4.49|4.44|4.51|4.53|4.5|4.6|4.49|4.44|4.51|4.55|4.38|4.32||4.1|4.21|4.28|4.27||4.17|4.16|3.98|3.79|3.78|3.98|3.94|4.06|4.19|||4.1|4.16|4|4.01|4.07|4.03|4.2||4.29|4.17|4.08|4.15|4.13|4.01|3.78|3.87|3.8|3.82|3.74|3.78|3.66|3.47|3.19|3.44|3.6|3.6|3.52|3.6|3.7|3.7|3.75|3.76|3.85|3.86|3.88|3.89|4.05|4.04|4.08|4.06|4.08|4.14|4.17|4.15|4.1|4.14|4|3.93|3.92|3.87||||3.8|3.7|3.72|3.84|3.82|3.9|4|4.1|4.07|4.1|4.07|4.09|4.07|4.23|4.33|4.35|4.22|4.43|4.2|4.46|4.67|3.55|3.37|3.46|3.42||3.31|3.28|3.27|3.24|3.19|3.2|3.27|3.27|3.28|3.35|3.41|3.44|3.41|3.45|3.4|3.44|3.55|3.34|3.39|3.36|3.4|3.51|3.46|3.53|3.54|3.6|3.62|3.73|3.59|3.58|3.66|3.78|3.67|3.52|3.54|3.51|3.6|3.61|3.62|3.7|3.75|3.72|3.76|3.82|3.85|3.89|3.85|3.9|3.82|3.78|3.75|||3.79|3.86|3.83|3.83|3.77|3.78|3.89||3.83|3.76|3.8|3.75|3.8|3.84||3.75|3.71|3.84|3.89|4|4.04|4.13|4.11
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM||8.66|8.18|8.01|7.96|8.02|7.52|7.52|7.5|7.49|7.51|7.41|7.48|7.33|7.18|7|6.94|6.92|6.93|6.79|6.56|7.14|7.25|7.37|6.98|7.04|6.78|7.1|7.19|6.94|6.89|6.56|6.62|7.1|7.18|7.13|7.54|7.76|7.77|8.25||8.67|7.76|7.43|7.51|7.76|8.01|7.48|7.19|7.15||7.29|7.25|7.22|6.85|6.68|6.75|7.16|7.5|7.34|7.28|7.25|7.35|7.03|7.49||7.24|7.12|6.2|5.7|6.22|6.45|6.62|6.33|6.75|6.28|6.6|6|5.88|5.96|5.74|6.18|6.32|6.46|6.31|6.26|6.24|6|5.79|5.02|4.85|4.81|4.38|4.89|5.26|5.22||5.43|5.73|5.56|5.71|5.41|5.87|6.23|6.37|6.94|6.62|6.32|6.61|6.89|6.94|6.75|7|7.38|7.5|7.26|7.36|6.47|6.38|3.98|3.94|4.75|5.69|6.35|5.77|5.82|5.42|5.53|5.35|5.69|5.49|5.47|5.58|5.14|5.32||5.06|5.39|5.45|5.43|4.87|5.05|5.26|5.3|4.5|4.37|4.51|4.41|4.83|5.18|5.12|4.39|4.19|4.47|4.53|4.68|4.56|4.88|4.97|5.04||5.31|5.48|6.18|5.95|5.61|5.68|5.45|5.54|5.86|6.35|6.59|6.57|5.89|6.24|6.48||6.38|6.46|6.65|6.31|6.69|6|6.14|6.17|6.47|7.23|7.49|7.64|7.37|6.63|5.92|8.82|8.98|9.46|9.86|9.72||9.7|9.5|9.79|9.37|9.57|9.85|10.43|10.15|10.4|9.51|8.77|9.33|9.39|8.98|9.16|9.65|9.55|10.11|9.96|10.46|9.71|9.43|10.15|9.64|9.69|9.94|10.11|9.06|9.07|9.02|9.35|9.15|9.16|9.35|9.29|8.74|8.74|8.28|8.61|8.41|8.03|8.03|8.34|8.48|9.82|9.66|9.47|9.58|10.54|10.66|10.33|10.35|11.25|11.71
09827|100120|/equities/lijun-intl|MSCI_EEM||3.67|3.58|3.54|3.55|3.63|3.6|3.61|3.67|3.8|3.85|3.91|3.97|3.86|3.95|3.92|4.06|3.99|4.16|4.16|4.3|4.45|4.51|4.33|4.36|4.28|4.3|4.32|4.35|4.3|4.43|4.29|4.44|4.48|4.48|4.6|4.72|4.65|4.59|4.44|4.31||4.19|4.1|4.27|3.91|3.92|3.79|3.68|3.8|3.74|3.65|3.6|3.7|3.67|3.65|3.72|3.69|3.74|3.57|3.5||3.46|3.52|3.56|3.58|3.58|3.58|3.6|3.65|3.71|3.7|3.68|3.72|3.67|3.56|3.64|3.59|3.65|3.78||3.78|3.73|3.78|3.81||3.9|3.8|3.75|3.62|3.58|3.84|3.74|3.9|3.75|||3.75|3.54|3.69|3.54|3.72|3.76|3.78||3.75|3.51|3.54|3.5|3.27|3.2|3.24|3.28|3.19|3.08|2.96|3.02|2.94|2.82|2.58|2.72|2.96|3.3|3.21|3.11|3.1|3.23|3.38|3.43|3.59|3.64|3.7|3.7|3.8|3.64|3.7|3.64|3.64|3.63|3.54|3.45|3.45|3.59|3.51|3.48|3.47|3.43||||3.45|3.37|3.5|3.53|3.6|3.72|3.78|3.87|3.91|3.97|4.12|4.1|4.02|4.1|4.1|4.16|3.99|3.96|3.93|4.01|4.02|4.02|3.86|3.81|3.94||3.87|3.81|3.71|3.58|3.53|3.57|3.73|3.49|3.4|3.44|3.48|3.58|3.58|3.57|3.47|3.62|3.6|3.75|3.9|3.72|3.75|3.77|3.77|3.97|3.88|3.77|3.57|3.72|3.72|3.71|3.72|3.74|3.65|3.53|3.52|3.5|3.63|3.63|3.5|3.65|3.71|3.67|3.74|3.81|3.86|3.93|3.9|4.02|4.02|3.98|3.81|||3.88|4.08|4.02|3.94|3.82|3.9|3.85||4.21|3.94|4.03|4.07|4.09|4.13||4.22|4.27|4.38|4.32|4.39|4.46|4.49|4.63
09828|100041|/equities/shenzhen-inves|MSCI_EEM||1.41|1.41|1.41|1.42|1.43|1.42|1.43|1.45|1.42|1.39|1.41|1.39|1.37|1.42|1.41|1.39|1.38|1.4|1.44|1.46|1.48|1.49|1.5|1.52|1.47|1.47|1.47|1.49|1.5|1.5|1.47|1.52|1.52|1.55|1.54|1.54|1.52|1.54|1.54|1.52||1.56|1.57|1.54|1.54|1.51|1.53|1.51|1.52|1.51|1.47|1.5|1.53|1.53|1.52|1.55|1.56|1.56|1.55|1.6||1.68|1.7|1.69|1.66|1.65|1.63|1.67|1.64|1.66|1.68|1.66|1.67|1.69|1.67|1.6|1.56|1.59|1.59||1.62|1.67|1.67|1.7||1.7|1.66|1.62|1.62|1.64|1.67|1.66|1.68|1.75|||1.75|1.73|1.67|1.69|1.82|1.74|1.83||1.82|1.72|1.75|1.77|1.67|1.69|1.73|1.75|1.73|1.75|1.69|1.76|1.79|1.64|1.52|1.61|1.66|1.68|1.64|1.68|1.67|1.72|1.73|1.74|1.75|1.76|1.78|1.78|1.82|1.82|1.84|1.85|1.86|1.88|1.86|1.87|1.91|1.93|1.9|1.88|1.88|1.84||||1.83|1.79|1.82|1.87|1.82|1.86|1.84|1.84|1.82|1.81|1.77|1.81|1.77|1.81|1.82|1.8|1.74|1.71|1.71|1.71|1.67|1.68|1.65|1.68|1.7||1.66|1.69|1.64|1.62|1.61|1.65|1.67|1.68|1.7|1.73|1.77|1.77|1.76|1.75|1.72|1.77|1.81|1.77|1.77|1.83|1.86|1.89|1.91|1.92|1.85|1.88|1.88|1.88|1.83|1.88|1.93|1.98|1.86|1.83|1.87|1.86|1.88|1.87|1.89|1.9|1.91|1.9|1.92|1.98|2.01|1.98|1.92|1.93|1.95|1.95|1.95|||1.96|1.98|1.98|1.97|1.93|1.92|1.96||1.96|1.95|2|1.94|1.96|2.01||1.94|1.89|2.02|2.11|2.22|2.27|2.34|2.31
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||2.04|2.05|1.96|2.05|2.11|2.12|2.1|2.1|2.1|2.11|2.14|2.16|2.17|2.25|2.24|2.2|2.19|2.11|2.11|2.17|2.27|2.36|2.3|2.35|2.34|2.4|2.43|2.5|2.4|2.42|2.43||2.45|2.56|2.6|2.67|2.73|2.79|2.79|2.8||2.88|2.98|3|3.04|3.03|2.97|2.91|3.12|3.11|2.75|2.76|2.44|2.48|2.52|2.61|2.31|2.17|2.11|2.12||2.19|2.23|2.24|2.18|2.2|2.1|2.14|2.17|2.17|2.2|2.1|2.13|2.09|2.05|2.07|1.95|1.91|1.9||1.93|2.02|1.99|1.99||1.91|1.83|1.77|1.8|1.85|1.91|1.92|2.03|2.01|||2.06|2.01|2|2|2.04|2.02|2.08||2.14|2.08|2.12|2.23|2.18|2.03|2.03|2.11|2.16|2.11|2.1|2.08|2.1|1.99|1.87|1.95|2.12|2.21|2.21|2.11|2.29|2.12|2.11|2.17|2.32|2.31|2.37|2.31|2.36|2.08|1.97|2.06|2.1|2.11|2.24|2.28|2.39|2.44|2.34|2.28|2.37|2.45||||2.38|2.42|2.36|2.49|2.29|2.26|2.35|2.29|2.28|2.33|2.31|2.15|2.22|2.32|2.43|2.66|2.76|2.72|2.72|2.73|3.06|2.95|2.93|2.95|2.21||2.31|2.35|2.37|2.39|2.43|2.64|2.72|2.86|3.02|3|3.06|3.14|3.06|3.04|3.04|3.22|2.91|3.22|3.3|3.17|3.43|3.35|3.55|3.63|2.9|2.28|2.11|1.69|1.59|1.71|1.72|2.04|1.95|2.15|2.05|2.03|2.34|2.66|2.85|3.09|2.67|2.68|2.78|2.81|2.91|2.94|2.86|2.9|2.91|2.81|2.73|||2.69|2.73|2.62|2.25|2.09|2.27|2.53||2.31|2.22|1.97|1.9|1.7|1.89||2.04|2.1|2.32|2.56|2.64|2.75|3.06|3.29
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||0.755|0.76|0.755|0.77|0.775|0.79|0.775|0.775|0.775|0.755|0.785|0.815|0.82|0.85|0.845|0.845|0.84|0.82|0.83|0.82|0.815|0.83|0.835|0.845|0.835|0.82|0.815|0.81|0.815|0.815|0.81|0.825|0.815|0.835||0.825|0.835|0.81|0.82|0.835|0.855|0.875|0.905|0.85|0.845|0.865|0.855|0.85|0.905|0.86|0.89|0.875|0.91|0.91|0.915|0.985|1.01|1.04|1.07||1.04|1.03|1.04|1.05|1.04|1.03|1.04|1.03|1.03|1.06|1.03|1.05|1.05|1.04||1.06|1.02|1.03|1.05|1.05|1.07|1.12||||1.11|1.09|1.11|1.13|1.1|1.13|1.14|1.13||1.14|1.17|1.18|1.17|1.2|1.25|1.27|1.25|1.3|1.28|1.29|1.27|1.18|1.17|1.13|1.16|1.17|1.19|1.18|1.12|1.14|1.14|1.13|1.1|1.1|1.11|1.06|1.05|0.995|1.01|1.03|1.03|1.05|1.05|1.07|1.05|1.01|1|1.02|1.09|1.14|1.16|1.15|1.18|1.14|1.15|1.19|1.16|1.22|1.25|1.3|1.26|1.2|||1.18|1.19|1.2|1.2|1.18|1.2|1.23|1.27|1.3||1.35|1.37|1.41|1.44|1.43|1.53|1.5|1.5|1.51|1.44|1.43|1.47|1.49|1.48|1.49|1.46|1.42|1.38|1.38|1.33|1.45|1.42|1.2774|1.2871|1.2581|1.2677|1.3645|1.4516|1.4516|1.5097|1.5097||1.6452|1.6742|1.8194|2.0806|1.7903|1.5581|1.6452|1.6935|1.6452|1.6742|1.6839|1.7613|1.6935|1.8484|1.7903|1.6742|1.6742|1.6548|1.7806|1.8774||1.829|1.7613|1.8194|1.8581|1.8387|1.8581|1.8484|1.8677|1.9645|1.9839|2.1774||2.1484|2.1|2.1097|2.0903|2.1194|2.1968|2.2548|2.1968|2.2258|2.2935|2.2161|2.2645|2.3129|2.3032|2.2935|2.1484|2.2452|2.1677|2.3129|2.2935|2.3613|2.4968||2.5065|2.5548|2.6419|2.7387
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||41.25|40.3|39.95|42|43.25|41.2|41.45|42.1|41.3|40.6|41.3|41|40.4|42.05|42.05|43.3|42.5|42.25|43.6|45|45.35|46.7|47.45|48.1|46.35|45.3|45.65|47.25|47|48.5|46.55|48.5|48.6|49.35|50|51.65|52.45|51|51.65|50.35||50|49.8|50.25|50.6|51.7|51.75|51.4|51.75|51.5|49.8|50.3|50.6|50.05|50.45|51.7|52.05|50.55|50.95|49.95||50.4|51.3|51.5|50.15|50.85|50.7|50.2|50.2|51.65|50.75|50.25|50.3|50.4|50.05|49.15|46.2|48.2|48.95||49.65|53.8|52.8|54.05||52.6|51|50.65|50.65|49.9|51.6|50.35|51.5|53.75|||55|52.7|53.4|54.1|56.6|56|58||57.5|57|56.7|57.15|55.4|54.9|55.85|56.05|57|55.2|51.3|53.95|53.7|48.55|41|45.2|49.9|51.5|51.35|51.3|52.95|54.4|56|54.8|56.1|55.25|55.8|54|53.85|54.2|55.45|55.3|55.7|57.6|57.1|57.3|60.55|61.85|60.35|59.5|60|60.45||||58.05|58.2|58|59.25|60.05|60.85|61.65|62.8|60.4|57.85|59.1|58.5|58|60.3|59.85|61.95|59.2|56.8|56.85|58.75|56.7|61.3|57.25|56.15|56.4||57.05|58.2|58.65|57.6|54.1|54.65|55|53.3|55.05|57.95|57.8|57.7|56.65|55.8|52.7|51|51.7|51.75|53|52.2|51.65|52.75|53.45|54.15|53|54.7|53.7|55.45|54.4|45.65|46.5|45.95|44.8|40.55|41.1|40.95|41.2|41.45|41.45|42.9|43.7|44.8|45.7|46.85|48.35|49|48.45|48.45|48.75|48.8|48|||48.55|48.8|46.2|45.8|44.6|45.4|46.4||46.4|45.85|45.75|44.4|46.5|44.2||41.1|40.05|41.4|40.8|44.2|44.25|45.1|44.75
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||3.47|3.58|3.24|3.08|3.06|3.14|3.23|3.31|3.52|3.62|3.45|3.32|3.21|3.15|3.16|3.21|3.34|3.35|3.22|3.2|3.3|3.4|3.43|3.3|3.37|3.42|3.51|3.44|3.43|3.39|3.34|3.34|3.49|3.55|3.58|3.94|4.01|3.96|4.35||4.09|3.88|4.19|4.31|4.41|4.36|4.35|4.26|4.37||4.18|3.85|4.29|4.06|4|4.37|4.42|4.82|4.54|4.31|4.06|4.34|4.12|4.23||4|3.99|3.68|3.58|4.09|4.2|4.15|4.13|4|3.91|3.89|3.2|3.21|3.36|3.34|3.66|3.97|4.42|4.18|4.28|4.13|3.84|3.7|3.57|3.9|3.95|3.89|4.08|4.31|4.23||4.53|4.73|4.66|4.75|4.63|4.78|5.11|5.1|5.26|4.82|4.47|4.9|5.25|5.25|5.23|5.66|5.67|5.32|4.97|5.3|4.74|5.09|3.64|3.38|3.66|4.33|4.53|4.41|4.31|4.41|4.72|5.07|5.2|5.25|5.33|5.17|5.43|5.34||5.57|5.77|5.97|6.09|5.65|5.86|6.08|6.19|5.82|5.75|5.95|5.95|6.26|6.76|6.62|5.91|6.25|6.22|6.79|6.86|6.51|6.99|7.13|7.11||7.15|6.99|7.43|7.51|6.9|7|6.79|6.54|6.66|7.04|6.94|6.88|6.24|6.59|6.63||7.09|7.04|7.35|6.77|7.35|7.06|7.01|7.34|7.48|7.64|7.44|7.91|7.71|7.07|6.43|7.38|7.96|8.61|7.86|7.95||8.1|8.22|8.29|8.58|8.62|9.14|9.64|9.55|10.13|9.69|9.27|8.95|8.51|8.38|8.38|8.88|8.73|9.09|8.22|8.68|8.79|8.91|9.43|9.39|9.57|9.68|9.73|9|9.03|9.08|9.5|9.42|9.42|9.55|9.07|8.18|7.81|7.56|7.92|8.34|7.97|8.11|8.11|8.34|8.69|8.75|8.57|8.7|9.21|9.16|9.31|9.36|10.1|10.07
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||14.4|14.4|14.6|14.8|15.7|15.6|15.7|15.7|15.6|15.9||16.1|16|16.2|16|16.2|16.5|16.6|16.7|16.7|||16.3|16.3|16.7|16.6|16|16|15.9|16.3|16.4|16.5||16.2|16.8|16.1|16.5|16.7|16.8|15.5|15.8|16.3|16.9|17|17.2|17.3|17|16.7|17.3|16.8|17|16.1|16.7|17|17|17.9|18|18.1|18.4|18.8||19.7|19.8|20.1|20.4|20.2|20.1|20.7|21.1|20|19.3|19.1|18.9|18||18.6|18.7|19.1|19.8|19.3|20.4|22.3||24||24.3|24.2|23.9|24.3|24.5|24.9|25|25|25|25.5||||25|25.25|25.5|25.75||26|26|25.5|25.25|25.5|25.5|25.5|25.25|25.75|25.75|26|25.75|26.25|25.5|25.5|25.25|25.25|24.6|24.3|23.9|23.4|24.1|24.6|25|25.5|26|25.75|25.75|25.75|26.75|27|27.5|28.25|29.75||29.25|29|29|29.75|30|30|29.75|29.5|29.75|30|30|29|28.5|28.5|28.5|28.75|28.75|28.75|28.75|28.75|29.25|30|30.25|30.25|30.25|30.5|30.75|30|30|30|29.5|||30.25|30|30.25|29.75|29.75|29.75|29.5|29.75|29.75|29.5|29.5|28.75|29|28.75||28.75|28.25|28.25||28.75|28.75|29.25|30|32.5|30.75|28|28.25|28|27|27.5|29|29|29.25|29.25|29|28.5|28.25|27.75|26.5|27.75|28.5|28.5|28.75|29.5|30.5|30.25|30.5|31.5|31.75||32|32|31.75|32.75|31.75|31.25||31.5|31|30.75|31|30.5|30.5|30.75|30.75|31.25|31.5|31.75|30||31.5|32.5|32.5|33|34|34.25|34|33.75|34.5|35.5
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||1.03|1.04|1|1.02|1.04|1.04|1.04|1.02|1.01|0.985|1.07|1.17|1.22|1.28|1.29|1.3|1.28|1.26|1.27|1.28|1.25|1.27|1.31|1.33|1.31|1.32|1.3|1.29|1.28|1.29|1.27|1.29|1.28|1.3||1.28|1.28|1.26|1.26|1.26|1.3|1.32|1.42|1.3|1.27|1.34|1.32|1.33|1.4|1.32|1.34|1.34|1.33|1.37|1.43|1.5|1.61|1.6|1.57||1.6|1.63|1.65|1.65|1.65|1.68|1.67|1.72|1.7|1.75|1.69|1.74|1.75|1.8||1.81|1.8|1.85|1.87|1.86|1.82|1.85||||1.84|1.83|1.84|1.87|1.82|1.85|1.84|1.85||1.86|1.84|1.83|1.81|1.82|1.82|1.85|1.83|1.89|1.87|2.05|2.05|1.96|1.93|1.88|1.9|1.91|1.88|1.9|1.86|1.92|1.92|1.94|1.9|1.85|1.89|1.83|1.81|1.71|1.73|1.74|1.77|1.79|1.82|1.78|1.73|1.72|1.67|1.72|1.74|1.74|1.74|1.69|1.71|1.72|1.71|1.72|1.74|1.73|1.83|1.91|1.83|1.8|||1.8|1.81|1.85|1.86|1.85|1.86|1.93|1.91|1.95||1.95|1.97|2|2.04|2.04|2.09|2|1.94|1.96|1.87|1.86|1.92|1.89|1.9|1.88|1.84|1.78|1.76|1.75|1.68|1.82|1.76|1.67|1.72|1.66|1.65|1.75|1.91|1.91|1.91|1.92||2.01|2.05|2.15|2.35|2.19|1.99|2.02|2.07|1.95|1.96|2.01|2.07|2.05|2.13|2.07|2.04|2.13|2.2|2.3|2.42||2.44|2.34|2.35|2.36|2.36|2.41|2.36|2.47|2.51|2.44|2.35||2.46|2.44|2.4|2.36|2.4|2.28|2.34|2.3|2.24|2.26|2.27|2.3|2.31|2.31|2.35|2.27|2.31|2.37|2.4|2.37|2.45|2.6||2.76|2.7|2.71|2.82
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||0.365|0.37|0.365|0.39|0.4|0.395|0.395|0.405|0.41|0.415|0.415|0.405|0.405|0.42|0.42|0.42|0.405|0.41|0.42|0.435|0.455|0.48|0.485|0.495|0.48|0.475|0.485|0.475|0.475|0.48|0.47|0.53|0.53|0.53|0.55|0.56|0.56|0.56|0.58|0.58||0.58|0.6|0.58|0.6|0.62|0.65|0.62|0.61|0.62|0.54|0.53|0.56|0.56|0.56|0.59|0.58|0.57|0.57|0.57||0.58|0.58|0.57|0.55|0.56|0.57|0.58|0.58|0.62|0.61|0.62|0.61|0.6|0.59|0.58|0.57|0.57|0.57||0.56|0.59|0.57|0.63||0.61|0.62|0.61|0.6|0.6|0.65|0.65|0.66|0.7|||0.7|0.69|0.67|0.7|0.8|0.77|0.76||0.72|0.65|0.61|0.63|0.56|0.58|0.59|0.61|0.66|0.65|0.61|0.64|0.62|0.49|0.44|0.52|0.58|0.58|0.57|0.57|0.6|0.63|0.65|0.63|0.67|0.67|0.71|0.7|0.79|0.73|0.75|0.87|0.87|0.9|0.88|1.04|1.23|3.66|3.6|3.62|3.67|3.78||||3.7|3.67|3.67|3.7|3.68|3.79|3.81|3.74|3.7|3.69|3.84|3.92|3.8|3.97|3.95|3.96|3.92|3.79|3.71|3.87|3.69|3.71|3.69|3.68|3.74||3.68|3.77|3.7|3.74|3.7|3.8|3.88|3.77|3.68|3.73|3.89|3.93|3.9|3.92|3.92|3.93|4|4.15|4.4|4.45|4.46|4.51|4.56|4.59|4.44|4.45|4.22|4.07|3.97|3.92|4.02|3.99|3.77|3.57|3.68|3.57|3.62|3.78|3.65|3.73|3.7|3.68|3.77|3.76|3.93|4.05|3.98|4|4|4.02|4.06|||4.06|4.01|4.05|4.05|3.93|4.06|4.19||4.25|4.13|4.08|3.94|4.02|4.19||4.1|3.93|4.13|4.12|4.22|4.27|4.36|4.29
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||3.07|2.94|2.66|2.83|3.05|3.52|3.67|3.69|3.96|3.94|3.89|3.49|3.65|3.35|3.46|3.51|3.35|3.19|3.17|3.22|3.19|3.32|3.32|3.1|3.17|3.15|3.43|3.41|3.34|3.14|3.19|3.33|3.49|3.16|3.09|3.6|3.5|3.1|2.97||2.66|2.91|2.69|2.43|2.28|2.38|2.43|2.16|2.14||1.97|1.98|2.07|1.83|1.75|1.96|2.01|2.07|2.15|2.19|2.34|2.38|2.36|2.4||2.38|2.38|2.43|2.66|3|2.91|3.09|3.08|3.22|3.16|3.32|3.52|3.53|3.75|3.87|4.25|5.13|5.54|5.56|5.86|5.51|5.61|5.81|5.76|6.1|6.28|6.5|6.95|7.23|7.2||7.23|8.61|8.45|8.55|8.93|9.39|10.1|10.44|10.39|10.3|9.29|9.63|9.9|9.5|9.43|9.64|9.59|9.31|8.84|9.23|9.01|9.05|6.7|6.94|7.42|7.57|7.75|7.49|7.21|7.51|7.79|8.43|8.66|8.43|8.42|8.19|7.84|7.98||8.13|8.2|8.34|8.32|7.56|7.65|8.35|8.64|8.42|8.63|8.63|8.57|8.8|9.23|9|8.25|8.26|9.15|9.31|9.67|9.12|9.23|9.26|9.34||9.07|9.19|9.33|9.4|9.03|9.19|9.38|9.35|9.66|10.23|9.53|9.9|9.43|9.91|10.5||10.5|10.17|10.74|10.59|10.5|10.6|10.68|11.3|11.71|12.21|12.29|13.26|12.52|11.98|12.26|12.98|14.5|15.46|14.5|13.8||14.26|14.68|15.9|17.14|16.02|16.16|15.22|13.75|14.65|14.44|13.9|14.17|14.42|14.72|14.58|14.51|14.57|15.53|14.09|14.39|14.28|14.31|14.04|12.89|13.18|14.25|14.62|14.3|14.36|15.2|16.12|16.31|16.38|16.23|16.58|15.93|15.94|15.77|16.98|17.88|17.51|17.37|18.38|18.74|20.6|20.37|20.23|19.63|20.41|19.6|19.255|19.62|19.33|20.41
09837|50017|/equities/evergrande|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|1.52|1.29|1.16|1.37|1.46|1.48|1.48|1.43|1.48|1.52|1.56|1.56|1.62|1.6|1.55|1.56|1.63|1.62|1.65|1.68|1.67|1.68|1.68|1.71|1.8|1.76|1.67|1.65|1.67|1.69||||1.66|1.64|1.71|1.77|1.74|1.86|1.79|1.8|1.72|1.64|1.62|1.63|1.62|1.68|1.72|1.73|1.73|1.65|1.6|1.61||1.59|1.5|1.65|1.62||1.48|1.48|1.45|1.5|1.46|1.62|1.6|1.55|1.6|1.72|1.77|1.8|1.73|1.83|1.81|2.25|2.27|2.2|2.29|2.28|2.5|2.79|2.78|2.93|2.75|2.78|2.64|2.8|2.79|2.73|2.78|2.53|2.37|2.3|2.28|2.3|2.36|2.44|2.34|2.41|2.32|2.41|2.54|2.56|2.67|2.69|2.58|||||||||||||||2.95|3.07|2.67|2.55|2.36|2.67||2.27|2.28|2.54|2.63|2.81|2.97|3.37|3.62
09838|41432|/equities/colbun|MSCI_EEM||85.19|86.7|83.62|82|81.5|81.7|80.99|81.01|80||77.61|77|77.1|78|78.1|78.12|78.3|78|78.1|78.9|76.54|79.89|78.72|79.44|80.5|79.03|78|77|75.82|75.69|74.79|71|67.9|66.88|66.37|64.52|63.51|62.98|61.34|62.58|63.25|63.51|65|64.89||62.42|61.72|63.61|64.4|64.4|63.95|61.21|62.76|62.43|62.8|63.94|63.1|64|63.1|63.45|64.5|63.85|62.99|61.5|61.39|61.89|59.25|60|57.51|58.96|58.1|59.9|61.81|61.4|58|57.49|57.9|55.01|58|57.25|57.0402|59.2051|61.02|60.66|61|60.93|58.39|59.15|59.99|60|61.5|60.86|59.8|57.65|55.83||57.02|59|60.18|60.24|62.49|60.6|61.55|62|62.6|64.5|64.53|65.15|66|67|69.89|65.4|65.25|65.68|65.71|66.44|68.99|66.21|64.96|65|62|61.61|63|60.9|58|51.5|53.55|55.5|56.25|58.2|59.09|61.92|61.7|63.16|63.5|63.94|66.18|67.21|68|66.91|66.51|65|63.7|62.99|61.99|62|63|65|66.15|66.2|67|66.99|66|66.91|64.87|65.86|63.32|62.07|65.49|65.5|66.18|66.2|66|63.45|62.77|64.5|66.13|67|65.17|68||69.3|72|72|69.79|65.6|63.9|59.8|59.8|58.5|59.5|60.09|58|57|59.9|60.3|59.4||58.8|56|53.4|55|54.73|54.18|52.16|55.58|56.52|58.59|58.7|58.1|52|51.01|49.8|51.35|53|56|58.21|58.01|57.1|59.2|58.92|59.2|57.5|57.4|56.1|56.1|58|60.5|64.5|61.6|59.39|57.55|58.6|59|58.9|60.4|62.3|62.94|68|70.6|70.6|76.97|77.59|80.2094|81.0971|82.9359|83.3163|83.291|82.9993|82.8091|82.6823|83.0564|82.1116|82.2067|83.0373|132|83.6968|81.5409|82.1116|82.1116|82.1116
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||1.21|1.16|1.15|1.19|1.2|1.18|1.16|1.19|1.18|1.2|1.2|1.18|1.16|1.19|1.23|1.25|1.18|1.14|1.16|1.17|1.16|1.19|1.16|1.23|1.19|1.18|1.21|1.25|1.2|1.22|1.17|1.23|1.23|1.25|1.32|1.46|1.4|1.4|1.35|1.37||1.39|1.39|1.39|1.35|1.32|1.29|1.3|1.31|1.31|1.35|1.43|1.41|1.26|1.27|1.36|1.3|1.26|1.19|1.09||1.03|1.06|1.12|1.01|0.98|0.97|0.96|0.97|1.03|1.07|1.05|1.07|1.06|1.03|1.01|0.98|1.02|1.05||1.1|1.18|1.15|1.2||1.39|1.31|1.39|1.38|1.32|1.46|1.46|1.51|1.5|||1.56|1.47|1.52|1.52|1.6|1.63|1.73||1.69|1.73|1.78|1.8|1.85|1.93|1.79|1.96|1.88|1.86|1.75|1.83|1.73|1.6|1.38|1.7|1.77|1.7|1.72|1.71|1.78|1.89|2.04|2.04|2.12|2.02|1.92|1.93|2.03|1.99|2|2.01|2.15|2.17|2.07|2.04|2.04|2.08|1.95|1.8|1.86|1.69||||1.69|1.69|1.58|1.68|1.98|2.22|2.42|2.48|2.36|2.27|2.31|2.36|2.43|2.6|2.55|2.53|2.41|2.52|2.52|2.84|2.76|2.79|2.67|2.67|2.71||2.72|2.76|2.75|2.75|2.64|2.72|2.83|2.8|2.98|3.07|3.19|3.34|3.17|3.16|3|3.08|3|3.31|3.73|3.91|3.78|3.83|3.61|3.63|3.44|3.51|3.48|3.66|3.64|3.46|3.67|3.52|3.29|3.18|3.16|3.2|3.28|3.32|3.37|3.51|3.54|3.46|3.82|4.76|4.87|4.93|4.98|5.1|5.13|4.91|4.13|||3.85|3.69|3.79|3.66|3.58|3.58|3.67||3.78|3.65|3.64|3.56|3.59|3.69||3.51|3.46|3.64|3.6|3.67|3.72|3.96|3.98
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||1150|1150|1134.8|1114.1|1099.9|1094|1101|1074.4|1034.9||1015|1026|984.32|967.56|953.99|975|965.34|946.1|955|968.68|972.13|960.01|952.12|917|903.1|896.25|884.45|870|866.54|850|853.56|885.8|856.29|859|859.93|840|850|829.49|825|825.59|842.7|835.2|860.76|870||883|875.77|885|896.36|896.36|895|881.64|891.24|893|899.92|890|885|904.9|899.55|908.15|910|869.14|860|877|870|878.34|860.5|844|815.11|804.1|801|807.85|817|812|791.53|801.87|799.94|820|824.9|855|835|847.91|845.04|834.02|850|869.93|874.5|874.17|888|875|899.73|902.11|886|899.77|877.19||898.55|917.07|890|935.62|945|944.45|960|957.58|955.5|946.44|923.19|908.71|915|915.2|944|944|921.75|925|959.9|945|935|921|891|891.62|873.75|854.71|865|850.5|860|844.3|835.34|844.8|855.15|858|822|815|810|863|883.37|857.63|870|885|895|863.81|860|893.88|890|907|905.37|898.31|915|910|926.1|945|980|980|979|958|940|955.58|899.97|899|880|905|918.84|922.9|921|930|930|920|975.98|989|958.37|977.68|1011|1011|1026.7|1008.8|990|982.44|960.04|922|921.57|890|900|917|892|872|890|895|885||847|840|835|860|867.53|877.2|889|891|920|920|940|910|835|834|809.43|785|816.26|845|835|830|820.01|800.12|838|881.52|863|835||787.33|800.9|797|808.25|795|772|785|780|753.03|740.01|767.9999|769.855|779.1303|806.9564|880|816.2318|834.7825|811.5941|826.4347|830.6086|862.6086|881.1593|881.1593|874.5552|889.5071|896.9274|925.681|938.6665|911.768|911.768||932.1738|927.5361|925.6718|921.0434|955.3622
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||3.81|3.83|3.55|3.52|3.4|3.45|3.57|3.58|3.81|3.81|3.88|3.73|3.71|3.51|3.59|3.66|3.92|3.71|3.7|3.6|3.78|3.97|3.96|3.86|3.94|3.9|4.11|4.19|4.26|4.22|4.28|4.26|4.38|4.39|4.39|4.65|4.72|4.61|4.96||4.69|4.71|4.6|4.81|4.93|4.88|4.72|4.5|4.7||4.05|4.22|4.14|3.97|3.78|4.13|5.1|5.3|5.19|4.78|4.07|4.15|3.88|4.08||4.01|3.78|3.55|3.4|3.77|3.86|4.02|3.81|3.93|3.52|3.48|3.28|3.18|3.37|3.29|3.68|3.87|4.09|3.89|3.96|3.88|3.82|3.78|3.69|3.96|4.08|4.17|4.37|4.78|4.71||4.7|4.82|4.68|4.78|4.83|4.93|5.2|5.36|5.63|4.95|4.9|5.45|5.66|5.78|5.65|5.98|6.31|6.47|5.57|5.48|4.1|4.03|3.08|2.8|3.16|3.6|3.95|3.76|3.7|3.98|4.15|4.42|4.52|4.51|4.52|4.39|4.07|4.12||4.64|4.83|4.95|4.92|4.4|4.58|4.4|4.48|4.23|4.04|4.17|4.01|4.19|4.43|4.28|3.85|3.8|4.03|4.32|4.36|4.71|4.92|4.56|4.51||4.38|4.38|4.63|4.56|4.35|4.33|4.34|4.2|4.49|4.82|4.91|4.94|4.5|4.79|4.91||4.9|4.8|4.97|4.82|4.95|4.87|5.31|5.37|5.43|5.77|5.83|6.11|6.03|5.87|5.57|5.28|5.48|6.04|6.07|5.91||6.4|6.38|6.25|6.52|6.58|6.86|7.28|7.34|7.34|7.12|6.61|6.8|6.91|6.81|6.9|7.06|6.94|7.28|6.47|7.34|8.85|8.67|8.86|8.66|8.89|8.28|8.42|7.77|7.91|8.18|10.38|10.15|10.67|10.7|10.69|10.01|9.99|9.83|10.42|10.59|10.35|10.63|11.53|11.49|12.4|12.42|11.86|11.79|12.9|12.93|13.61|13.41|13.79|14.53
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||10.6|10.51|10.47|10.48|10.55|10.69|10.52|10.6|10.44|10.34|10.4|10.33|10.1|10.1|10.2|9.95|9.89|9.66|9.92|9.8|9.75|9.85|9.85|9.9|10|9.99|9.94|10|10.1|9.81|9.81||||||10|9.99|10.1|10.05|10.1||10.3|10.3|10.31|10.25|10.25|10.5|10.5|10.68|10.63|10.85|10.81|11.03|11.2|11.01|11.47|10.95|10.65|10.77|10.86|10.86|10.8|10.6|10.9|10.8|10.8|10.8|10.95|11.08|10.93|10.93|10.9|10.9|10.92|10.89|10.75|10.8|11|11.16|11.32||||||10.77|11.17|11.3|||11.01|11.21|11.2|11.19|11.35|11.29|11.3|11.3|11.6|11.8|11.8|11.98|11.81|12.03|12.01|12.01|11.8|12|11.75|12|12|11.5|11.44|11.5|11.25|11.25|11|10.72|10.75|10.68|10.96|11|11.04|11.29|11.6|11.65|11.53|11.7|10.85|10.54|10.42|10.6|10.6|10.45|10.42|10.5|10.5|10.51|10.52|10.5|10.65|10.5|10.55|10.55|10.6|10.61|10.6|10.6|10.39|10.41||10.4|10.61|10.69|10.58|10.8|10.8|10.8|10.8|10.61|10.8|10.85|10.8|10.93|10.89||10.78|10.6|10.65|10.65|10.72|10.55|10.62|10.46|10.69|10.8|10.67|10.8|10.75|10.79|10.8|10.81|10.83|10.81|10.8|10.81|10.81|11.44|11.37|11.11|11.3|11.28|11.19|10.7|11.9|11.95|11.92|11.91|12|12|11.89|11.89|11.77|11.85|11.8|11.79|11.77|11.75|11.65|11.8|11.79|11.6|11.6|11.59|11.6|11.6|11.52|11.6|11.8|11.89||11.91|12|12.14|12.15|12.37|12.06|12.3|12.1|12.3||12.3|12.04|12.06|12.27|12.24|12.09|12.5|12.2|12.57|12.22|12.14|12.14|12.28|12.45|12.45|12.73|12.64|12.5|12.29
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||3.19|3.03|2.99|3.01|3.04|3.09|2.96|3.02|3.04|3.1|3.11|3.09|3.05|3.11|3.09|3.18|3.12|3.06|3.1|3.19|3.2|3.4|3.33|3.5|3.41|3.39|3.42|3.48|3.43|3.41|3.41|3.66|3.76|3.85|3.95|3.97|4.01|4.18|4.12|4.06||4.16|3.92|4|3.92|3.8|3.78|3.78|3.93|4.15|4.31|4.7|4.23|3.87|4.05|4.11|4.1|4.03|4.08|3.71||3.62|3.65|3.67|3.49|3.55|3.51|3.51|3.55|3.62|3.67|3.55|3.58|3.51|3.24|3.3|3.32|3.47|3.47||3.55|3.68|3.54|3.92||4.05|3.92|4.05|4.04|4.05|4.3|4.38|4.56|4.42|||4.56|4|4.41|4.47|4.65|4.64|4.71||4.69|4.62|4.57|5.05|5.03|5.04|4.31|4.53|4.52|4.61|4.42|4.33|4.15|3.76|3.18|4.37|4.42|4.48|4.4|4.35|4.38|4.49|4.53|4.5|4.6|4.54|4.49|4.47|4.59|4.63|4.6|4.68|4.8|4.85|4.71|4.61|4.53|4.48|4.16|3.89|4.12|4.01||||4.01|4.13|3.83|3.98|4.11|4.6|4.66|4.75|4.57|4.43|4.43|4.49|4.51|4.79|4.74|4.72|4.57|4.54|4.67|4.73|4.69|4.88|4.69|4.83|4.88||4.83|4.86|4.98|5.01|4.96|5.13|5.48|5.29|5.46|5.95|6.32|6.38|6.05|6.05|6|6.23|6.57|7.13|8.14|8.13|8.13|8.26|7.66|7.83|7.44|7.65|7.6|7.68|7.31|7.1|7.04|7.04|6.78|6.68|7|7.04|7.1|7.37|7.37|7.37|7.41|7.5|7.78|8.08|8.41|8.59|8.63|8.99|8.83|9.21|9.68|||8.21|8.13|8.38|7.9|7.82|7.93|8.29||8.03|8.28|8.29|8.2|8.39|8.37||7.92|7.89|7.8|8.07|8.45|8.59|8.98|9.08
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM||1.21|1.21|1.2|1.19|1.18|1.18|1.18|1.17|1.14|1.12|1.12|1.12|1.11|1.09|1.08|1.06|1.06|1.06|1.06|1.06|1.04|1.04|1.03|1.03|1.02|1.03|1.03|1.04|1.03|1.05|1.06|1.06|1.07|1.08|1.07|1.06|1.05|1.03|1.02|1.01|1.02|1.05|1.02|1.03|1.01|0.99|0.97|1.02|1.02|1.02|1.02|1.03|1.06|1.05|1.06|1.07|1.08|1.07|1.06|1.08|1.11|1.12|1.14|1.14|1.1|1.11|1.11|1.12|1.1|1.11|1.11|1.12|1.11|1.08|1.06|1.06|1.11|1.08|1.1|1.12|1.15|1.1395|1.1395|1.1302|1.1302|1.1302|1.1395|1.1302|1.1209|1.1302|1.1302|1.1302|1.1302|1.1395|||1.1302|1.1302|1.1302|1.1209|1.1395|1.1117|1.1209|1.1209|1.1117|1.1117|1.1046|1.1019|1.1008|1.1015|1.1028|1.1056|1.0919|1.105|1.095|1.1098|1.1197|1.136|1.1269|1.1389|1.1423|1.1432|1.1387|1.1295|1.1447|1.1889|1.1686|1.1782|1.1508|1.1617|1.1541|1.148|1.1656|1.1549|1.1673|1.1697|1.1802|1.1537|1.1549|1.1491|1.1448|1.143|1.1282|1.1167|1.1052|1.0991|1.1039|1.1067|1.103|1.1083|1.108|1.1189|1.1074|1.1148|1.103|1.0898|1.0961|1.1035|1.0913|1.0932|1.0856|1.0883|1.0967|1.0898|1.0848|1.077|1.0865|1.1167|1.1169|1.1067||1.1108|1.0972|1.1089|1.0991||1.0933|1.0744|1.1067|1.1002|1.1089|1.1024|1.102|1.0922|1.0893|1.0746|1.075|1.0767|1.0718|1.0517|1.0498|1.0504|1.057|1.0511|1.0685|1.083|1.1193|1.128|1.1322|1.1437|1.1282|1.1228|1.13|1.118|1.1167|1.0907|1.0895|1.0837|1.0718|1.092|1.0861|1.0774|1.0822|1.0813|1.0928|1.1002|1.0933|1.0957|1.1043|1.1071|1.0982|1.0982|1.1043|1.108|1.1033|1.1065|1.113|1.1015|1.1022|1.1063|1.0937|1.0839|1.0852|1.0872|1.067|1.0735|1.0646|1.0576|1.0683|1.0783|1.08|1.0733|1.0733|1.0787|1.0789|1.0706|1.0872|1.0933|1.0982|1.087|1.0813
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||3.73|3.79|3.63|3.69|3.82|3.91|3.8|3.83|3.72|3.9|3.91|3.9|3.84|3.9|3.83|4|3.89|3.28|3.15|3.1|3.18|3.13|3.11|3.24|3.23|3.26|3.14|3.06|2.88|2.88|2.84||||||2.9|2.86|2.95|3.2|3.39||3.55|3.5|3.47|3.84|3.93|4|4.01|4.03|4.15|4.25|4.19|4.14|4.21|4.25|4.24|4.3|4.09|4.06|4.09|4.06|4.05|4.1|4.05|4.03|4|4|4.1|4.25|4.35|4.4|4.47|4.55|4.63|4.71|4.85|4.82|4.71|4.84|4.92||||||4.62|4.57|4.55|||4.88|4.83|4.93|4.84|4.78|4.88|4.75|4.94|4.71|4.7|5.06|5.38|5.44|5.2131|5.3322|5.3647|5.3214|5.4296|5.1536|5.2781|5.3593|5.3809|5.4296|5.1536|5.2835|5.1427|5.3106|5.0453|4.8829|4.8721|4.9749|4.8396|4.8179|4.8991|5.0832|5.1698|5.2239|5.3484|5.2348|4.9695|4.845|5.0832|4.9912|5.0615|4.8829|4.9858|4.9803|4.9587|4.8612|4.7313|4.9262|4.9154|5.1157|5.2294|5.5433|5.6299|5.6841|5.3755|5.3484|5.4459||5.5596|5.7382|5.879|5.9981|6.1172|6.3229|6.469|6.5881|6.5989|6.9292|6.9075|7.0862|7.0483|6.9725||7.0104|6.9021|6.783|6.8588|6.9346|7.0645|7.0916|6.9562|6.9292|6.9292|6.7343|6.4853|6.3878|6.4149|6.3878|6.1442|6.1605|6.4041|6.2146|5.9439|5.9548|6.3608|6.4853|6.7126|6.6585|6.875|7.032|6.5502|6.4528|6.6585|6.5448|6.7126|6.7235|6.8371|6.9021|6.9833|6.8209|7.254|7.7033|7.7087|7.5788|7.687|7.7195|7.7466|8.0389|7.8765|7.844|7.9848|7.8494|8.1418|8.2825|8.1039|7.5896|8.1201||8.6615|8.9267|9.0404|9.0296|8.8726|8.878|8.3421|8.2988|8.1742||8.0876|8.0118|7.7141|7.5192|7.6925|7.6275|7.4434|7.6816|8.0714|8.0443|7.9956|8.0389|8.0335|8.2879|8.9375|9.2028|9.2028|9.1487|8.9754
09846|104183|/equities/habib-bank-ltd|MSCI_EEM||94|95.6|94|94.9|94.6|96|96.9|97.46|96.52|95.5|90.5|88.22|91.5|||88.68|86.5|86.19|85.1|85.9|86.45|86.5|84.45|83.89|83.99|84.7|86.01|88.88|88.5|91.01|92.75|93.55|93.35||||91.89|91.85|90.5|92.22|90.99|91|90.19|93.61|95.05|93.49|95|96.95|96.52|95.51|95.5|95|95.25|93.2|90.11|95.23|95.99|96|97.75|98.4|96.72|99.51|101.99|103.03|103.5|103.5|103.4|102.35|102.45|102.38|102.3|101.02|102.3|102|100.25|102.48|102.65|102.3|102.34|102.5|107||||||108.25|109.7|111.5|112.49|111.5|111.45|110.7|114.93|115.5|116.37|115.9|116.2|116.2|115.85|110.9|108.91|110|109.9|109.51|113.4|112.91|113.9|113.25|113.1|113.51|111.6||110|110.6|110.3|114.2|113.9|115.5|114.06|114.05|114|112.6|111.65|113|116.39|115.5|115.59|116.5|116.51|116.25|116.5|121.51|121.25|121.65|122|121.88|121.4|121.6|122.5|123.23|122.5|124.39|124.34|123.71|123.75|123.5|124.5|121.6|121.01|120.5|120.93|121.25|121.5|121.2|122.39|122.45|121.5|122.01|122|122.8|121.5|121.89|122.27|120.5|118.3|117.59|117.42|117.62|116.8|116.62|114.8|114.99|115.5|116.02|116.71|117.25|118|117.5|118|118|116|119|119.2|119|119.5|121|122.65|122.15|121.5|122|118.2|124.02|125.5|126|119.7|117.98|120.75|123.5|123.75|125.98|123.51|124.49|126|124.9|123.5|124|124.5|125.26|126.65|125.55|124.06|125|127.51|126.27|126.01|124.2|124.5|125.95|128|129.7|127.7|124.5||121.85|118.9|119|114|113.8|109.3|110.2|109|107.6|109.01|110.2|110.09|109.45|110.72|112.95|112|114.06|115.15|115.5|116.12|118.75|118.97|119.99|120|119.5|118.74|115.8
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||1.62|1.6|1.53|1.48|1.45|1.42|1.51|1.54|1.55|1.59|1.6|1.59|1.59|1.52|1.61|1.68|1.67|1.62|1.63|1.62|1.71|1.87|1.81|1.74|1.86|1.83|1.93|2|1.94|1.86|1.89|1.89|1.78|1.79|1.8|1.91|1.87|1.86|1.98||1.96|1.96|1.95|1.97|2.07|1.98|1.96|1.98|1.9||2.06|2|1.87|1.9|1.65|1.79|1.74|1.84|1.6|1.37|1.32|1.32|1.21|1.3||1.29|1.28|1.16|1.21|1.31|1.4|1.52|1.38|1.38|1.35|1.38|1.31|1.29|1.34|1.32|1.48|1.58|1.76|1.68|1.7|1.59|1.49|1.5|1.45|1.5|1.52|1.45|1.54|1.61|1.55||1.56|1.62|1.67|1.65|1.73|1.74|1.82|1.9|1.95|1.75|1.72|1.8|1.98|1.97|2.02|2.18|2.23|2.3|2.15|2.24|1.84|1.89|1.44|1.4|1.54|1.7|1.94|1.57|1.44|1.39|1.53|1.61|1.66|1.75|1.82|1.89|1.91|2.02||2.18|2.19|2.47|2.46|2.05|2.22|2.26|2.38|2.12|2.07|2.02|1.8|1.83|1.87|1.87|1.72|1.66|1.81|2.07|2.19|2.25|2.15|2.03|1.99||1.81|1.65|1.83|1.76|1.65|1.65|1.65|1.62|1.76|1.92|1.94|1.89|1.56|1.75|1.83||1.93|1.89|1.97|1.93|2.02|2.02|2.13|2.4|2.24|2.52|2.49|2.42|2.18|2.08|2.09|2.38|2.4|2.67|2.76|2.82||2.92|2.86|2.92|3.04|2.89|3.09|3.14|3.07|3.13|3.32|2.91|2.89|3.14|2.86|2.85|2.96|2.95|3.08|2.94|3.03|3|3.09|3.26|3.35|3.6|3.68|3.63|3.24|3.31|3.65|3.84|3.75|4.01|3.36|3.34|3.3|3.05|2.76|2.96|3.07|2.8|3.06|3.15|3.1|3.09|3.1|2.46|2.33|2.54|2.51|2.43|2.48|2.63|2.64
09848|100103|/equities/kaisa-group|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.76|0.68|0.69|0.72|0.75|0.85|0.75|0.72|0.76|0.76|0.56|0.52|0.55|0.62|0.64|0.6|0.63|0.68|0.7|0.74|0.72|0.74|0.71|0.72|0.75|0.8|0.8|0.82|0.86|0.84|0.85|0.84|0.84|0.89|0.87|0.83|0.82|0.85|0.88||||0.88|0.87|0.88|0.92|0.94|0.96|0.97|1.02|0.9|0.89|0.87|0.89|0.85|0.91|0.88|0.87|0.81|0.81|0.81|0.83|0.78|0.78|0.78|0.8|0.83||0.82|0.82|0.84|0.82|0.79|||||||||0.92|0.91|0.93|1.02|1.01|1.06|1.03|1.12|1.15|||||||||||||||1.01|1.19|1.06|1.15|1.2|1.19|1.46|1.5|1.47|1.66|1.7|1.65|1.69|1.77|1.73|||1.88|1.84|1.84|1.84|1.99|1.96|2.19||2.12|2.11|2.15|1.99|2.02|2.04||1.89|1.82|2|2.03|2.15|2.2|2.36|2.4
09849|104238|/equities/mcb-bank|MSCI_EEM||126.84|127.5|128.99|129.1|128|129.4|130.23|129.6|130.6|131.4|129.9|131.18|132|||129.8|128.95|124.9|122.85|122.64|122.5|123|119.5|119.01|118.5|119|119.15|121|120.02|124|125.5|128|126.52||||125.5|124.67|123.56|125.88|125.11|123.5|122.5|128|129.4|128|133|130.12|127.5|126.25|127.31|125.8|125.05|123.51|124.01|131.25|130.5|131.39|130.98|132|131.5|132.49|133|133.49|135|135|134.9|133.35|134.35|135.66|137.06|137|137|138|137.9|139.93|139.4|140.01|142|143.01|150.69||||||151.39|150.1|149.99|151|148|147.8|148.5|150.22|150.94|152.04|152|152.52|152.06|153.4|148.11|144.99|145.5|144.75|144.6|147.41|145.66|143.5|144.99|144.5|144.11|143.5||142.9|144|142|147.5|148|148.5|152|151.5|151|148.8|149|149.75|153.99|155.5|155.56|157.44|157.55|157.95|158.2|162|160.32|161.55|162.2|160.83|160.5|160.27|160.36|161.73|160.56|164.18|162.91|164|164|163.9|164.69|162.01|161.2|160.63|162|161.1|160.9|161|159.03|159.5|160.99|163.2|162.94|162.18|162|160.7|162.7|159.61|155.7|154|153.7|153.8|154.2|153.35|150.5|151.48|150.84|150.87|148.89|147.5|149|149|148.94|147.7|146.99|152.25|151|152.15|154.05|154.6|155.24|153.8|154|154.25|152.4|156|157|159|154.51|152.5|153.99|157|157|160.47|157.11|155.12|151.45|151.16|153.99|155.06|155.5|157|158.01|163.55|161.49|163.5|164.98|164.8|164|162.9|163.25|158.9|158.9|159.82|160.3|159.99||156|154|149.02|148|149.83|149|150.2|148.56|148.4|148.5|149|148.8|152.9|148.5|154.8|159.84|157|159.05|164|165|166.99|155.51|156.6|155.49|155.99|157.2|156
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||1.1|1.17|1.07|1.12|1.06|1.12|1.19|1.2|1.2|1.27|1.29|1.35|1.33|1.32|1.33|1.44|1.43|1.38|1.33|1.32|1.43|1.44|1.48|1.49|1.55|1.6|1.67|1.7|1.75|1.75|1.8|1.76|1.78|1.98|2.19|2.08|2.24|2.23|2.2||1.85|1.71|1.77|1.68|1.58|1.63|1.5|1.46|1.56||1.38|1.35|1.35|1.35|1.35|1.35|1.37|1.6|1.32|1.36|1.35|1.35|1.35|1.37||1.41|1.36|1.35|1.35|1.35|1.37|1.36|1.39|1.39|1.46|1.41|1.37|1.36|1.35|1.35|1.35|1.36|1.45|1.37|1.43|1.37|1.41|1.42|1.35|1.37|1.36|1.35|1.39|1.36|1.35||1.37|1.42|1.41|1.43|1.38|1.41|1.55|1.54|1.59|1.38|1.41|1.43|1.55|1.64|1.7|2.12|1.79|1.77|1.67|1.41|1.3|1.3|0.989|1.15|1.26|1.47|1.45|1.41|1.29|1.34|1.43|1.55|1.59|1.58|1.55|1.55|1.31|1.32||1.4|1.47|1.54|1.6|1.6|1.69|1.79|1.71|1.64|1.62|1.71|1.71|1.79|1.98|2|1.78|1.79|1.91|2.04|2.15|2.15|2.25|2.23|2.29||2.35|2.4|2.54|2.48|2.43|2.29|2.38|2.32|2.45|2.51|2.47|2.5|2.28|2.33|2.58||2.49|2.48|2.4|2.22|2.5|2.45|2.47|2.42|2.59|2.61|2.6|2.52|2.34|2.33|2.23|2.54|2.57|2.56|2.52|2.46||2.58|2.37|2.45|2.52|2.5|2.99|3.06|2.92|2.91|2.88|2.83|2.9|2.98|2.85|2.95|3.03|3.08|3.31|3.17|3.3|3.28|3.5|3.64|3.63|3.86|3.83|3.77|3.49|3.56|3.65|3.91|3.68|3.84|3.84|3.9|3.69|3.74|3.73|4.07|4.1|3.89|4.08|4.25|4.28|4.24|4.44|4.14|4.12|4.31|4.36|4.22|4.31|4.49|4.4
09851|104232|/equities/lucky-cement-l|MSCI_EEM||518.78|518|508|518|490|492.89|498.5|504|479.01|473.9|463.3|464.45|461.2|||466.15|454.95|440.02|417|414.51|411.93|416|415.06|414.99|417.99|418.96|422.01|429.5|428.99|439.98|451|456.5|447||||435.01|435.63|437|444|452.69|456|453|450.1|445|436.17|462|459|464.99|450.5|463.79|458.98|454|447|448.27|467.18|466.1|464|445.6|447.4|436.17|451|463.5|473|487|485.85|481.15|472.27|467.25|476|502.79|502|504.05|495|500.1|523.33|515|512.01|516.5|518.39|560.42||||||565.5|570.5|579.9|585.2|584.99|590|591|595|603.15|608|613.99|611|624|627|590|579|585.01|584|595.5|643.64|636.35|628|627|618.99|597.67|587||571|576|567.63|584|585|583|571.01|572.75|591.53|551|567|573|619.27|616.99|622.99|640|655|634.98|630.11|666.6|663|671.1|681.68|677|676|677|679.99|689|684.95|691|684.01|683|688.73|687.8|693|684|681|680.79|690.1|689.11|685|664.1|666|659|656|676|682|675|679.5|686|690|694|688.59|686.02|691.6|698|688.79|679.28|678|679|678|678.99|678.35|680.26|685.2|694.5|694.97|674.58|661|684|642.01|630.01|633.99|630.5|651|661|651.02|652.5|674.56|728.2|719|720.06|701|683|691|715|730.01|768|758|740.99|767.4|735|740.46|757|765.5|770.5|771|764.13|761|770.01|777.5|788|775|734.32|719|698|697.51|708.82|706.8|701.98||681|683|670|640|654|655|660.48|671.99|670.25|681.73|705.95|712|721.1|712.89|726|720|723|727.9|721.01|728|740|736.73|757|763.5|768.01|780.5|785.42
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.18|1.18|1.01|1.09|1.28|1.29|1.43|1.38|1.32|1.37|1.41|1.07|0.89|0.99|1.15|1.14|1.14|1.15|1.22|1.28|1.32|1.3|1.37|1.3|1.35|1.39|1.49|1.5|1.54|1.6|1.56|1.6|1.59|1.66|1.86|1.73|1.63|1.6|1.59|1.55||||1.56|1.48|1.52|1.6|1.61|1.7|1.64|1.63|1.58|1.51|1.49|1.54|1.55|1.66|1.73|1.71|1.53|1.48|1.49|1.48|1.36|1.41|1.36|1.49|1.65||1.62|1.59|1.55|1.6|1.51|1.62|1.64|1.59|1.57|1.73|1.77|1.83|1.73|1.85|1.64|1.78|2.02|2.06|2.18|2.03|2.11|2.21|2.17|2.3|2.25|2.39|2.25|2.32|2.33|2.35|2.65|2.72|2.43|2.1|2.06|2.19|2.52|2.71|2.6|2.78|3.07|3.05|3.21|3.24|3.45|3.73|3.46|3.28|3.39|3.44|3.4|||3.54|3.49|3.69|3.73|3.68|3.66|4.1||4.11|3.89|3.95|3.78|3.88|3.91||3.57|3.36|3.82|3.85|4.18|4.32|4.54|4.5
09853|49997|/equities/brilliance-chi|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||1410|1440|1380|1405|1375|1455|1450|1375|1360|1390|1315|1230|1120|1165|1205|1180|1125|1130|1130|1105|1185|1150|1170|1145|1160|1165|1240|1195|1090|1130|1030|969|936|899|998|1050|1010|924|975|975|960|1035|1160|1195|1275|1160|1125|1145|1270|1240|1225|1270|1275|1315|1360|1435|1460|1460|1500|1535||1550|1580|1540|1515|1450|1380|1390|1365|1440|1430|1390|1410|1405|1315|1350|1265|1220|1235|1195|1200|1330|1275|1325||1285|1205|1130||1125|1245|1380|1420|1395|1410|1380|1460|1450|1435|1495|1570|1650|1735|||1760|1850|1830|1800|1730|1760|1730|1770|1690|1725|1710|1680|1590|1615|1790|1855|1895|1780|1685|1800|1940|1930|1935|1930||1845|1680|1725|1740|1775|1845|1765|1810|1765|1650|1785|1700|1710|1590|1635||||||||1570|1560|1700|1700|1755|1755|1755|1655|1810|1760|1800|1885|1960|1940|2035|2015|2025|2145||2190|2130|2105|2130|2150|2130|2150|1955|1890|2035|1990|1965|1910|2025|1940|2000|1995|1965|1995|1995|2060|2080|2150|2190|2075|2150|2150|2260|2410|2425|2475|2430|2430|2310|2300|2370|2355|2430|2410|2475|2420|2360|2330|2380|2300|2320|2390|2225|2180|2200|2340|2130|2195|2175|2010|2040|2095|2320||2170|2125|1935|1995|1975|1905|1975|1910|2025|2050|2030|1980|1855|||1855|1845|1850|1845|1755|1790
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||912|900|840|873|928|950|954|970|961|938|915|890|885|906|910|881|954|1060|1035|1095|1125|1115|1150|1115|1135|1155|1195|1165|1130|1160|1090|1035|1000|1085|1140|1170|1155|1050|1100|1105|1080|1150|1210|1220|1280|1215|1210|1225|1300|1280|1300|1330|1355|1400|1430|1495|1530|1550|1525|1525||1505|1530|1505|1535|1465|1415|1460|1435|1485|1530|1480|1495|1510|1440|1440|1420|1455|1435|1370|1420|1460||||1435|1405|1335|1310|1320|1380|1420|1415|1430|1395|1390|1525|1540|1535|1535|1600|1620|1635|||1710|1810|1890|1830|1845|1860|1865|1895|1800|1780|1775|1690|1650|1605|1780|1790|1825|1720|1675|1685|1820|1875|1930|1905||1905|1840|1920|1935|1990|2050|2035|2070|2040|2045|2095|2060|1930|1910|1885||||||||2000|1950|1945|1935|1965|1990|2020|1960|1960|1930|1965|1945|1950|1900|1930|1995|2025|2090||2115|2110|2100|2055|2055|2050|2050|2005|1955|2035|2090|1945|1875|1910|1875|1920|1945|1960|2030|2070|2090|2095|2130|2080|2080|2055|2040|2125|2130|2110|2125|2035|2040|1975|1925|1950|1940|1960|1870|1860|1800|1790|1790|1800|1785|1780|1895|1845|1855|1900|1865|1845|1800|1740|1700|1605|1610|1615||1710|1650|1555|1570|1585|1620|1655|1670|1795|1915|1935|1880|1800|||1830|1810|1835|1860|1830|1940
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||166.5|167|164|166|164.5|166|169|167.5|163|160|161.5|161|156.5|155.5|151.5|149|139|138|138|141.5|142.5|142|143|141.5|145|146|145.5|142|139|144.5|141|138|138.5|136.5|141|140.5|138.5|133|138|137.5|139|141|145.5|146.5|152|147|143.5|143|146.5|142.5|150|156.5|162|160.5|161.5|171|173|170|169|171||170|169.5|172.5|170.5|162|159|161|156.5|162.5|163.5|162.5|164.5|163.5|158.5|160.5|152|155|155|151|156|157.5|153|149.5||149|146.5|145|146|148|152.5|157.5|156|156.5|156.5|156|161.5|162.5|159.5|165.5|172|171.5|171.5|||176.5|177|178.5|176.5|176.5|179.5|183|182|180|178.5|177.5|180|170.5|166|173|171.5|174.5|172.5|169|173|183|183.5|185|187||182|183|192|188.5|194.5|195|193.5|192.5|192.5|194|201.5|204|198.5|200|199||||||||209.5|212.5|216|205.5|212.5|214.5|217|223.5|222.5|229|231|225.5|233.5|235|242.5|247|245|231.5||236|236.5|235|234.5|228.5|229|218|218|219|225|228.5|219|217|223|226|220.5|219|209.5|212|211.5|205|206.5|207|205|200.5|212.5|215|207|205.5|195|196|198|194.5|193.5|193|193|194|194.5|191.5|193|190.5|192|191.5|197|189.5|183|182.5|182|180.5|179|180.5|183|183|179|184|176|175|178||181|181.5|175|176|172|175.5|181.5|174.5|184|187|191|187.5|186|||190.5|189|189|192|192|193.5
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||828|841|793|780|765|795|804|770|786|770|721|667|618|636|628|641|638|678|669|658|706|676|681|665|677|678|691|661|636|655|600|585|562|568|609|637|654|608|633|663|639|694|731|721|754|713|691|667|709|708|736|764|789|803|819|847|835|864|878|868||878|924|935|927|853|828|893|902|943|950|962|949|949|898|911|938|922|906|866|870|945|922|948||886|||801|821|859|939|960|960|941|925|981|984|920|954|1000|1060|1100|||1110|1100|1090|1095|1085|1065|1035|1005|970|948|920|986|908|972|1080|1090|1080|983|1030|1100|1220|1190|1175|1140||1075|1055|1070|1070|1125|1150|1155|1165|1060|1085|1160|1100|1075|980|950||||||||935|899|911|921|976|928|968|943|916|930|925|898|965|931|944|982|979|999||1020|990|994|1025|991|1020|1010|981|968|961|955|984|929|1015|979|993|991|1005|1005|1045|1015|990|1020|1010|941|986|1095|1115|1145|1160|1175|1190|1220|1235|1265|1220|1220|1190|1200|1235|1160|1205|1170|1130|1030|989|1050|986|978|996|983|915|920|932|888|890|888|888||938|929|877|867|801|890|928|844|899|902|895|898|857|||847|840|827|800|802|819
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||127|129|125.5|128.5|136.5|137|134|133|134|135.5|131|128|125.5|129.5|129|126.5|121|124|130|134|136|130.5|149|141.5|146|145|145|138.5|134.5|137|133.5|133.5|128.5|126|134|135|134|127.5|133|130.5|130|142.5|143|144|151|142.5|138.5|145|153|143|148|143|148|163|161|168|167.5|168.5|166.5|170||167.5|166|175|172.5|160.5|156.5|164.5|160.5|171.5|169|173.5|175|174|169.5|172.5|164|168|172|166.5|170.5|181|177|175||171.5||167.5|168.5|178|184|197|192.5|188.5|184|181|189.5|187|185.5|182.5|192|192.5|205|||202.5|194.5|198|193.5|201|203|202|199.5|193.5|192|188|186.5|172.5|172|188|193|197|186|185.5|197|217.5|217|222.5|224.5||227|212|213.5|210|216.5|218|214.5|217.5|215.5|215.5|221.5|221|224.5|210|202.5||||||||201.5|198|206|200.5|213|213|217.5|208.5|201|200.5|201|200|206.5|212.5|228|230|235.5|236||233|236.5|239.5|237|238.5|237.5|232|229|226.5|231|233.5|227|220|230.5|225.5|229.5|237|228|237|241|230|228|240.5|234|231|239|234.5|232|238|235|236.5|243|236|243|251|243.5|250|243.5|242.5|249.5|242|241.5|233|239.5|244|246.5|249.5|236|245|236.5|233|248|237.5|216|210|200|203|219||221|211|192|201.5|191|200.5|202|193|207|206.5|217|215|204|||212|205|204|202.5|202.5|209.5
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||1740|1800|1745|1800|1760|1795|1820|1770|1770|1780|1725|1620|1620|1515|1470|1460|1405|1430|1430|1435|1460|1430|1435|1395|1420|1515|1550|1525|1505|1515|1500|1450|1480|1395|1425|1455|1425|1415|1445|1430|1420|1445|1505|1490|1515|1485|1485|1425|1410|1395|1400|1480|1455|1435|1400|1420|1430|1465|1430|1405||1425|1420|1480|1565|1525|1520|1425|1450|1410|1405|1370|1375|1505|1400|1325|1205|1320|1305|1285|1275|1310|1300|1300||1305|1295|1265|1275|1290|1335|1300|1310|1360|1410|1390|1415|1425|1395|1415|1385|1380|1500|||1490|1460|1415|1380|1365|1360|1415|1495|1415|1435|1460|1415|1365|1355|1450|1450|1470|1395|1400|1455|1490|1495|1540|1555||1440|1530|1460|1405|1460|1435|1400|1380|1335|1280|1360|1365|1495|1490|1460||||||||1410|1420|1400|1450|1515|1495|1475|1455|1485|1530|1500|1450|1450|1510|1550|1605|1585|1565||1545|1575|1565|1560|1560|1560|1550|1555|1495|1500|1510|1465|1505|1500|1540|1530|1495|1445|1480|1535|1600|1540|1585|1590|1580|1600|1645|1650|1710|1710|1770|1790|1830|1810|1740|1750|1680|1685|1620|1635|1630|1615|1675|1625|1625|1625|1630|1590|1590|1645|1685|1630|1710|1650|1700|1700|1650|1580||1510|1535|1530|1570|1585|1590|1710|1640|1655|1650|1655|1515|1380|||1360|1355|1375|1350|1335|1275
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||165.5|164.5|173|174|174|176.5|174.5|176|175|176.5|171|166.5|161.5|163|160|163.5|162|161.5|163|168|166|158.5|164|161|161.5|166.5|170|163.5|160|156|154.5|157|149|151.5|168|166.5|165|163.5|170.5|172.5|173.5|178.5|189|191.5|194.5|187|185.5|184|197|195.5|206|212.5|224|228|233|239|240.5|239.5|232.5|230||225|230|232.5|233|232.5|233|226|225|226|228|226|227.5|221|219.5|224|213|210.5|214|210.5|215|222|222|215||222|216|233|235.5|235.5|243.5|245|242.5|236|234.5|235.5|240.5|238.5|237|240|257|255|257|||261|258|261|259|261|257|257|258.5|257.5|256|255|258.5|244.5|249|252.5|253|260|254|254|262|273|274|275.5|273||270|279|288|279|278|278|280|275.5|271|271.5|279|285.5|275.5|275|271.5||||||||264.5|265|275|273|279|281.5|276|274|267|262|262|262.5|275|273|285|280.5|277|277.5||278|279.5|277.5|277.5|276.5|281|275.5|275.5|275.5|276.5|282.5|275|274|279|280|276.5|280|278|275.5|274.5|269|279.5|280|280|272.5|269.5|245|228.5|233|227.5|232|233|233|234|232|229.5|231|232|230|230.5|231.5|232|228.5|234|240.5|240.5|227.5|218|218|217.5|212.5|217|215|207|211.5|206.5|200|207||214.5|211.5|203|218|209.5|210|217.5|214.5|228|226|238|249|232.5|||227.5|231|219.5|222.5|219.5|225
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||240|244|241|243.5|243.5|241.5|238|216.5|217|211.5|198|197|196.5|201|205|195|188|181|186|189.5|195.5|191|187|186.5|185.5|188|186|180.5|174.5|176|176.5|175.5|166|168.5|166.5|170.5|168|160.5|162|170|170|188.5|209|205|204|196|197|188.5|199|192.5|204.5|201|203.5|211|208.5|219|212|206.5|200.5|202.5||209|209.5|203|207|212.5|198|195|191|194.5|200.5|200.5|193.5|186.5|178.5|169|165.5|173|173|170|172.5|173.5|167|171.5||174|169.5|175|||180.5|185|179|177|169.5|170.5|179.5|173|169.5|168|174.5|168|176.5|||180.5|185|179.5|179.5|181.5|177|172.5|157|153|144.5|145.5|140|130|126.5|136|132|131|134.5|130|138|147|146.5|146.5|150||147.5|147|152.5|146|149|146|146|140.5|138|141.5|148.5|152|156.5|154|157.5||||||||146.5|147.5|154.5|153|155.5|160|157.5|153|149.5|145.5|146|148|147|150|158.5|152|156.5|155||151|146|148.5|146.5|148|142.5|138|136.5|134|143|143|135|135|135|136|131.5|133|129|123|127|118|122|125.5|123|116.5|124|121.5|122|121|117|106.5|97|93|92.9|94|91.3|90.4|90.4|88.3|93.4|90.6|93.7|93.1|95.6|91.9|90.9|88.2|88.3|87.1|86.6|81.1|81.1|82|80.5|79|74.5|77.3|78.9||74|72.6|70.7|70.6|69|72.5|73.8|73.1|78.7|82.4|82.5|78.8|75.7|||75.7|76.5|76.2|78.1|77.5|78.9
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||87|85.7|83.5|83.5|85|87.1|86.9|85.3|83.6|85.2|82.8|80.3|79.3|79.9|79.7|80.6|79.6|92.3|92.2|93.3|91.4|90.7|91|89.8|94|95.3|97.9|96.8|93.8|91.8|87.4|87.4|86|83.4|87.5|89.3|86.7|86|86.2|83.4|81.5|88.7|92|93|95.3|94.1|92.3|92.1|96.5|93.9|98|98.8|100|104|106|109.5|114|114.5|114|110.5||110.5|112.5|113|112.5|108|105|105.5|104.5|105.5|107|109|110.5|108.5|107.5|108|105.5|106|110|110|111.5|114.5|115|111||108.5|108|107.5|108.5||111.5|113.5|116|113.5|111|112.5|114.5|116|117|119.5|122.5|122.5|127.5|||130.5|130|130|131|131.5|130.5|129.5|129|128.5|131|130.5|130.5|127|126|130.5|133|138.5|136|135.5|139.5|148|148.5|146|145.5||140|141|148|140|147.5|152.5|152.5|151.5|149.5|143.5|148|150|152.5|152.5|146||||||||137.5|142|140|141|142|143.5|143|140.5|138.5|139.5|142|141|149|147.5|154.5|154|152.5|156.5||155.5|154|156.5|155|156|155|157|155|153.5|154.5|158|152.5|151.5|160|152.5|148|142.5|132.5|134.5|141|136.5|139|136|132|135|134|134|134.5|138|141|138.5|143|140.5|136|135.5|137|139|136.5|133.5|124|121|123|118.5|119.5|112.5|107.5|108|105.5|104|105|106.5|110|110|107|107|104.5|107|105||100.5|91.8|83.5|84.9|84.8|86|86.8|86.9|89.7|90.5|92.1|93|91|||91.1|90.9|89|90.2|90.1|90.3
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||13002|13176|13235|13232|13211|13247|13952|14056|13882|13650|13423|13334|12730||12426|12210|11964|12087|11786|12124|12134|12329|11818|11988|11645|11650|11685|11740|12310|12177|11642|11357|11708|12037|12090|12083|12001|11961|12039|12177|11860|12200|12346|12405|12651|12914|12668|12836|13000|12603|12396||12803|12532|12824|13324|13853|13950|14091|14425|14208|14016|14220|14167|14104|13940|13798|13508|13475|14110|13939|13953|14139|14227|14322|14056|12748|12530|12661|12729|12950|13350|13449|13743||13892|14098||14372|14186|13941|14035|14680|15013|||14289|14120|14779|14963|14916|14871|14957|14669|14734|14749|14738|14603|14953|14473|14520|13900|13481|13416||12873|12690|12685|12200|12324|12272|12168|12150|11901|12196|12600|13175|12641|12965|12455|12779|12887|13650|13756|13960|14000|14060|13795|13465|13202|13431|13314|13250|13284|12897|12642|12845|12631|12965|12837|12507|12589|12864|12744|13148|13621|13073|13354|13300|13565|13134|12989|12580|12200|12305|12535|12438|12132|12372|12331|12390|12360|12371|12214||12218|12350|12218|12092|11897|12155||12048|12251|12052|11980|12450|12375|12200|12230|12214|12423|12233|12092|12275|11824|12604|12287|12500|12466|12438|12740|12956|13174|12665|12950|13200|13088|13261|13080|13264|13425|13316|13265||12970|12749|12774|12898|12715|12818|13099|13158|13240|12736|12998|12736|13188|13262|12950|13135|13300|13135|13184|13182|13365|13655|13663|13377|13580||13960|14150|13556|13350|13645|13558|13623|13517|14024|13970
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||33.4|32.9|32.55|32.85|33.15|33.3|32.7|32.8|33.25|33.45|33.45|32.75|31.15|32.1|33.5|33.05|32.15|32.05|32.05|33.1|32.65|32.5|32.85|31.55|32.2|32.55|32.35|32.1|31.25|30.45|30.3|29.25|29|29.3|31|31|30.45|29.7|31.25|32.2|32.5|35.5|36.5|36.2|36.8|36|35.25|35.7|37.3|36.7|37.8|37.8|38.15|38.45|38|39.1|39.5|39.9|40.5|40.7||40.75|39.6|39.5|39.45|39|38.6|38.95|38.7|39.3|39.3|39.75|39.2|38.9|38.35|38|37.4|37.6|37.95|37.6|38.35|39.2|38.4|38.3||38.2|37.75||38|38.15|39.8|40.05|40.45|39|38.4|38.2|38.8|39.9|38.75|39.75|39.9|39.35|39.45|||40.35|40.1|40.5|40.6|41.2|41.25|41.85|42.3|42.25|42.25|42.45|41.95|40.4|40.5|41.7|41.25|42.2|41.5|41.55|43.4|44.6|45|44.05|44.2||43.5|43.1|44.2|44.15|44.7|45.1|44.65|43.25|42.9|42.85|43.55|42.9|42.2|42.1|41||||||||41|38.6|38.65|39.35|40.05|40.2|40.4|40.6|39.45|40.15|40.05|39.75|40.45|40.75|41.5|41.95|41.35|41.1||42.2|41.85|41.7|41.3|41.25|41.35|41.4|41.2|40.3|40.35|40.7|40.4|40.1|41.05|41.4|41.4|41.95|42.3|42.35|42.4|42.55|43|42.4|42.1|41.8|42.7|43.1|43.8|43.65|42.35|42.8|43.15|43.15|42.85|42.9|42.45|42.1|41.1|40.35|39.7|39.4|39.85|39.45|40.25|39.2|39.2|38.1|38.45|37.3|37.15|36|35.65|35.4|36.15|36.1|35.5|34.65|35.55||35.6|35.2|34.15|35.55|35.45|36.3|36.85|36.85|37.4|37.5|36.85|36.25|36.4|||37.15|38.2|38|39.05|39.5|40.05
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||3525.55|3542.2|3608.6001|3623.8501|3692.8999|3763.7|3833.6001|3796.8501|3727.95||3723.3999|3731.3|3643.3999||3763.55|3792.45|3769.1499|3721.8501|3623.55|3655.2|3632.8501|3520.3|3383.3501|3333.95|3606.55|3632.75|3563|3514.55|3328.05|3250.7|3141.8501|3172.2|3318.6001|3330.25|3284.1499|3397.8|3381.95|3356.3501|3253.95|3259.1001|3314|3401.8|3501.6001|3523.3|3457.05|3261.05|3367.6001|3217.55|3312.1001|3144.8501|3187.3|3248.95|3402.95|3364.75|3324.8999|3494.8|3601.2|3614.2|3701.8501|3740.8501|3800.95|3787.55|3739.1499|3759.8999|3757.6499|3546.2|3445.3|3413.1499|3617.8501|3785.25|3698.8501|3616.3501|3857.6499|3725.95|3602.7|3594.25|3701|3837.1001|3951.2|3992.1499|4061|4154|4112.1001||4147.2998|4320.6499|4308.6499|4076.95|4056.8999|4007.3501|4027.3999|4011.8501|3985.75|4174.0498|4215.3501|||4329.9502|4382.75|4515.3999|4710.8999|4705.8999|4874.7002|4915.7002|4791.5|4722.75|4765.2998|4787.2002|4758|4631.4502|4675.9502|4639.75|4490.7998|4541.7998|4430.7002||4484.9502|4428.4502|4326.8999|4475.1001|4358.6499|4279.5498|4239|4196.1499|4144.5|4072.2|4092.8501|3885.8||3937.8|3873.6499|3776.1001|3959.6499|3927|3837.3999|3858.3999|3913.1001|4020.6499|4157.8501|3943.8999|4196.25|4413|4366.5|4163.3999|4232.7002|4296.25|4342.6499|4436.1499|4496.7002|4400.1001|4287|4066.8||4144.0498|4066.1499|4301.6001|4246.7002|4267.25|4349|4377.8501|4445.5498|4518.3501|4485.5|4491.9502|4493.8501|4545.1001|4534.1499|4678.9502|4836.2002|4872.1001|4904.3501|4810.6001|4648.25|4647.1001|4622.5498|4618.0498|4629.7002|4539.6001|4430.2998|4417.5498|4640.1499|4503.7002|4383.4502|4407.8999|4413|4337.6001|4338.1499|4286.8501|4176.3501|4240.7002|4336.25|4392.6001|4206.9502|4138.7998|4012.25|3909.1001|4064.3|4107.2002|4177.75|4102.3501||4161.4502|4316.4502|4301.2002|4255.8501|4146.9502|4130.5498|4154.2002|4137.3501|4104.1001||4049.3501|4003|4072.3|4050.8999|3923.7|3988.5|4038.05|3929.55|3959.7|3871.8999|4036.75|4225.2998|4191.9502|4128.5||4212|4002.3501|3891.05|3947.55|4012.5|3811.8501|3721.3999|3751.05|3714.3|3643.25|3716.3|3542.75|3511.45|3607.8|3754.3999|3772|3717.05|3580.3501|3531.8501|3538|3695.3999|3653.7|3587.6001|3587.7|
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||2.78|2.73|2.66|2.67|2.7|2.86|2.89|2.9|2.95|2.92|2.92|2.93|2.82|2.95|2.95|2.92|2.93|2.86|2.83|2.89|2.86|2.87|2.78|2.71|2.72|2.74|2.7|2.67|2.61|2.62|2.52|2.4|2.39|2.49||2.67|2.6|2.58|2.58|2.55|2.6|2.64|2.62|2.66|2.67|2.6|2.53|2.56|2.65|2.6|2.63|2.65|2.61|2.66|2.61|2.72|2.76|2.76|2.79||2.85|2.84|2.72|2.81|2.7|2.65|2.64|2.55|2.48|2.5|2.55|2.53|2.58|2.62||2.56|2.51|2.64|2.65|2.65|2.65|2.7||||2.84|2.85|2.77|2.79|2.74|2.81|2.92|2.91||2.87|2.9|2.91|2.96|2.95|2.97|3.05|3.03|3.08|3.15|3.12|3.12|3.07|3.11|3.06|3.13|3.23|3.17|3.2|3.09|3.15|3.03|3.12|2.94|2.8|2.93|2.93|2.91|2.74|2.64|2.75|2.97|3.03|3.12|3.13|3.22|3.16|3.11|3.14|3.07|3.07|3.2|3.3|3.3|3.23|3.2|3.28|3.34|3.29|3.23|3.26|3.24|3.27|||3.3|3.27|3.23|3.27|3.25|3.29|3.24|3.29|3.28||3.44|3.38|3.56|3.68|3.64|3.75|3.9|3.92|3.98|3.99|4.05|4|3.96|3.94|3.96|3.89|3.89|3.9|3.84|3.8|3.77|3.73|3.98|3.95|3.95|4|3.97|3.98|3.99|3.91|3.85||3.87|4.1|4.19|4.15|4.17|4.16|4.18|4.24|4.24|4.25|4.22|4.08|4.1|4.09|4|3.91|3.91|3.91|3.92|3.95||3.91|3.95|3.87|3.87|3.89|3.9|3.82|3.85|3.89|3.89|3.85||3.8|3.78|3.7|3.66|3.71|3.69|3.7|3.7|3.65|3.68|3.74|3.66|3.69|3.69|3.62|3.78|3.84|3.75|3.67|3.63|3.62|3.64||3.54|3.53|3.52|3.48
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||56.5|55.75|55.25|55.75|55.5|57.75|58|58.25|58|57.5||57|57.5|62.5|64|65.25|65.5|64.75|64.5|65.5|||62.75|58.5|58.75|57.75|57.25|56.25|54.5|54.25|54|55||54.75|55|55|55.25|54.75|56.25|56.5|60.75|60.25|62|62.5|62.75|61|60.5|60.5|63|62|61.75|61.25|62.25|62.5|61.75|64.25|64.5|64.5|63.75|65||65.75|66|66|66.25|65|61.75|61.5|62.75|63|63.25|62.5|63.75|62.25||61.75|61.25|61.75|59.75|59.25|61.25|62.25||61.5||61.5|62|60.75|62|62.5|63.25|63.25|62.5|61.25|61.5||||61.25|61|63.25|63.25||66.5|65|65.25|65.5|65.5|64.75|64.25|65|65.25|65|63.5|62.75|63.75|64.25|63|57.5|58|58.5|58.25|56.75|54.75|55.75|58.5|58.5|58.25|60.75|60.5|61.5|60.5|62.5|62|62.5|62.75|62||61.75|59|59.75|62|64.75|73.25|72.25|72.75|73.25|74.75|74|71.75|70.5|75|76.25|74.75|73.5|75|75.75|76.5|79.75|82|82|84.25|84.75|84.75|85|84|84|88.5|88.5|||88|89|89.5|90|90|90|89.5|88.75|88.5|90|92.25|91.25|92.25|93||93|92|92||89.75|89.75|90.25|92|90.25|91|92|91.75|92|92.25|91.5|91.75|92.75|93|92.5|90.75|91|90.5|86.75|85.25|89|89.25|88|89|88.25|87|87.25|87.25|85.25|83||84|83.5|81.5|81.25|80.25|77.75||77.25|79|79.25|79|79.25|78|78.5|78.25|78.75|79.25|79|79.5||82.75|81.75|81.75|82.75|82.5|78.5|80|79.75|79|79.25
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||9.12|8.36|7.95|8.37|8.71|8.44|8.45|8.49|8.58|8.6|8.65|8.53|8.09|8.15|8.02|8.01|7.87|7.74|7.96|8.2|8.53|8.77|8.66|8.83|8.65|8.84|8.97|9.12|9.12|8.86|8.6|8.88|8.69|8.72|9|9.2|9.08|9.18|9.39|9.25||9.82|9.9|10.36|10.8|10.56|10.12|10.14|10.38|10.66|10.22|9.97|11.36|11.08|11.24|10.72|10.76|10.8|10.7|10.72||9.69|9.9|9.97|9|9.09|8.97|8.94|9.19|9.84|9.81|9.95|9.8|9.46|9.08|8.93|8.45|8.77|8.73||9.15|9.33|9.48|9.45||9.45|8.89|8.62|8.14|8.19|8.61|8.42|8.71|8.72|||8.89|9.01|9.1|9.12|10.38|10.04|10.82||11.04|10.62|10.78|10.96|10.24|10.44|10.66|11.52|11.04|9.72|10.02|9.9|9.34|8.72|7.72|8.26|9.97|10.44|9.65|9.44|10.06|9.86|11.22|11|11.06|11.26|11.3|11.4|11.4|10.66|10.26|9.97|10.4|9.2|8.94|8.95|9.27|9.32|9.05|9.28|9.01|9.35||||9.43|9.16|9.38|9.5|9.49|9.72|10.7|10.74|10.4|10.72|10.52|11.2|10.98|11.26|10.88|10.84|10.72|11.14|11.04|11.72|12.56|12.16|11.88|12.5|12.2||12.1|12.26|12.14|12.02|11.08|12.6|12.66|11.7|11.4|12|12.82|12.76|12.9|12.98|12.36|13|13.14|14.16|14.82|16.56|16.7|16.58|16.08|15.64|16.2|15.08|15.36|15.38|15.44|15.64|16.2|15.68|15.32|15.66|15.1|15.18|17.8|16.44|16.64|17.12|18.12|17.44|18.3|18.74|18.8|17.3|17.64|18.24|17.92|16.84|15.9|||14.86|14.4|16.88|20.05|19.98|20.2|19.18||19.44|18.44|18.86|18.22|18.94|23.65||23.25|22.3|23.5|22.85|24.75|23.7|23.95|21.6
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||40.45|40.35|40.15|39.85|40.15|40.65|40.65|39.55|39.2|39.9|39.15|35.7|35.2|35.15|35.4|34.9|34.35|34.5|35.1|36.2|34.9|34.9|35.4|35.1|36|34.9|35.05|34.85|35.6931|34.7525|33.6139|34.35|33.8|33.8|34.75|35.2|34.15|33.2|34.3|33.4|33.1|33.85|35.25|35.55|36.25|35|34.9|35.3|37.1|35.4|38.05|38.55|40.05|40.1|41.55|43.05|43.5|43.65|43.6|43.5||43.05|43.5|43.4|43.95|43.3|43.1|44|44.1|44.75|44|42.8|44.35|43.4|43.4|44.05|43.2|44.2|43.25|43.7|45|45.9|44.25|44.8||44.4|44.4|44.4||48.5|50.2|50.6|52.2|53.9|53|55|54|53|51.7|51.7|51|48.75|49.8|||49.5|49|49.35|49|49.95|52.2|51.7|51.2|50.9|50.2|49.4|49.05|48.65|48.4|50.3|49.9|49.75|49.45|50.1|52.7|53.3|53.7|53.3|53.1||52.4|50|52.2|51.5|53|49.35|48.7|48.6|48.85|49|49|49.05|48.5|48.05|47.5||||||||44.1|44.2|44.7|45.55|45.45|43.7|44.35|44.2|44.25|45.15|44.55|44.1|44.05|44.6|45.2|45.05|45.3|45.8||46.25|46.35|46.35|46.15|46.8|47.35|47.45|47.9|48.75|47.65|47.1|47|46.7|47.9|47|47.3|47.6|47.95|46.2|46.2|46.3|46.2|46.05|46.2|47.75|47.65|47.05|45.65|44.65|43.7|44.55|45.05|45.45|46.75|48.3|49.4|46.75|46.9|46.35|42.15|42.55|41.75|40.3|41.1|44.15|44.95|45.1|45.15|45.15|45.05|46.3|44.55|44.5|45|44.9|44.75|44.6|44.6||44.55|44.65|44.45|44.9|44.2|45.1|45.85|45|45|45.3|45.7|45.8|45.75|||47.75|48.4|48.75|49.3|50.5|48.75
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||182|178.5|177.5|180|179.5|180|182.5|184|184|182|185.5|183|180|177.5|174|173|173.5|173.5|173.5|175.5|172|156.5|152|154.5|153.5|161|163|160.5|156.5|157.5|152|157|155|150.5|148.5|146.5|141.5|136|142.5|139.5|142|153|154.5|160.5|163.5|160.5|161|159|160.5|156.5|158.5|160|166.5|161|163|169|170|170.5|168.5|169.5||163|165|166.5|164.5|159|155.5|153|153|157|159.5|158|159|159.5|158|158.5|153|152|159|162|164|168|167.5|166.5||166.5|163||158|162|167.5|169|170|170.5|166|167|169.5|169|163.5|166|169|175.5|179|||177|180|181|178|177.5|178.5|181|178|176.5|178.5|177.5|177.5|170.5|176|177.5|180|180.5|176.5|177|187|189.5|195|195.5|194||188.5|187|195.5|194.5|198.5|200|203|201.5|199.5|199.5|208|211|217.5|218|219||||||||212|206|217.5|213|218|220.5|218|216|207|213|221.5|232.5|225.5|211|198.5|199|199|199||200|203.5|205.5|207.5|205|206|195|188|186|187|184|183|183|186|182|181.5|184.5|185.5|188|182|181|184|185.5|183|185|185|182|184|185|181.5|187|189.5|189.5|190.5|188.5|188|190.5|188|189|189|189|189|188|188.5|181|184.5|181|182|174.5|180|183|183|186|180|182|178.5|183.5|184||186|190|190|181|178.5|178|176|174|180.5|182.5|177.5|180|179|||183|176.5|176.5|177.5|177|177
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||59.6|60.2|59.9|59.7|59.5|59.3|59.3|59.2|59.4|59.8|57.7|57.4|56.5|57|56.9|57.6|56.4|57.1|58.5|58.9|59.9|58.2|58.4|58|57.4|56.6|55.9|55.9|55.9|54.6|54.5|54.9|55.5|54.1|54.9|54.6|55.4|55.4|56.4|55|54.7|56.1|57|57|57.1|56.9|56|55.3|56.1|54|54.3|55.1|55.8|55.9|55.9|57.3|57.7|58.4|57|56.1||55.9|57.5|57.7|57.3|56|56|55.1|53.9|54.6|54.6|55.2|54.5|53.5|53.6|52.7|52|53.2|53.9|53.3|55.2|56.6|56.1|55.8||56.2|55.9||58.3||62.2|63.8|65.9|65.9|65.6|67|66.2|66.1|65.2|66.7|66.5|66|65.5|||63.6|64.2|64.4|64.1|64.6|64.2|64.8|64.9|65|64|62.1|63.4|62.8|63.4|64.2|63.6|65.2|67|65.8|68.9|70.9|72.1|71.8|68.8||67|66.9|68.2|67.2|67.6|67.6|67.8|67.5|67.2|66.9|66.3|66.3|64.4|62.2|61.3||||||||61.1|61.2|61.2|61.3|61.5|61.5|61.8|62.2|61.6|62.3|61.5|60.5|60.8|60.9|60.9|60.5|60.4|61.6||61.9|62|62.2|61|59.8|59.8|58.7|58|57.8|57.4|58|57.7|57.4|57.7|57.5|57.4|57.4|57.3|56.9|57|57.2|57.5|57.5|56.1|56.5|57|56.8|56.7|57|57.3|57.9|57.8|58|57.8|58.8|57.4|56.8|57.7|57.2|57.3|57.8|58.2|59.1|55.8|55.8|55.9|55.5|55.7|55.2|55.2|55.5|56.3|56|54.9|54.5|54.2|54.6|54.6||56.1|55.9|54.8|54.6|54.2|54.9|56|54.5|54.7|54.6|56|54.5455|53.6364|||52.1818|56.8182|55.6364|54.5455|53.6364|52.4546
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||64.1|65.9|64.7|65.1|66.1|66.2|66.3|66.4|66.2|66.9|66.3|65.5|65|64.5|63.6|63.8|63.4|63.2|63.5|64.6|64|64.2|63.2|62.9|63.3|62.4|62|61.9|61.8|61|61|61.9|60.5|60|61.9|61.4|62|61.9|63|62.1|62.3|63.9|65|65.7|65.4|65.7|64.8|66|65.8|64.3|67.5|67.5|68.5|67.6|67.8|69|69.2|69|68.1|69.6||69.3|69.4|69.8|69.8|69.2|68.9|69.2|68.7|69.7|69|69.1|70.3|68.8|67.4|67.6|68.2|71.1|69.7|71.6|77.1|76.8|75.9|74.3||74.9||72.7|73.6|73|75.4|77.6|79.7|78.4|78.6|78.4|78.6|78.8|79.2|82.8|80|75.1|77.1|||73.7|73.3|74.9|79.1|75.9|74.5|74.2|73.8|76.8|72.6|70.4|72.9|72.5|73.4|76.6|71.7|71.7|70.9|68.9|70.2|69.9|70.6|70.8|69.7||68.4|67|68.4|68.1|68.6|68.6|68.7|68.4|67.9|67.8|68.6|68|68.5|68.1|67.4||||||||66.8|65|66.4|67.3|68|68.6|69|69.5|69.6|71.6|72.8|72|71.3|70|69.7|69.3|68.9|69.4||70|69.8|68.9|68.9|68.7|69.1|69.5|70|69.3|70.5|69.3|69.3|69.1|69|68.2|68.5|69.1|68.5|68.5|68.6|67.8|68.6|68.3|68.5|70.5|70.3|70.6|69.4|68.9|68.7|69|67.8|68.7|69.5|70.8|71.4|71.7|71.8|69.8|68.5|67.4|67.5|67.4|68.4|67.9|69.1|68.8|70.2|70.2|69.3|70.4|69.2|70|67.7|67.5|67|70.3|69.6||69.9|70|71|70|69.5|65.6|67.8|65.1|63.1|61.7|60.6|61|58.8|||58.9|58.9|58.9|57.8|57.3|56.1
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||61.6|61|59.5|60.2|61|63.9|64.2|65.5|62.5|64.5|63.2|63.8|62|59.7|60.4|62|58.3|63.3|64.3|65.8|65.1|65.4|64.7|64.2|66.6|64.7|65.6|59.7|58.1|59.1|58.9|60.7|58.4|57.6|60.9|60.5|61.7|56.9|60.7|55.2|50.2|48.9|52|57.7|57.8|52.6|47.9|49.7|46.3|42.1|44|45.05|45.75|46.45|45.6|47.4|48.2|48.05|48.15|49||49.25|49.55|50|48.15|47.05|45.9|46|45.95|47.3|47|46.7|47.2|47.2|45.7|45.9|44.95|46.15|46.45|45.65|49.95|51|49.3|48.45||47.6||48.6|49.8|48.75|51.1|53|53.1|53.2|53.2|54.2|56.1|56.6|54|54|56.7|55.7|58.8|||60|59.2|60.3|59.8|59.7|59.3|61.8|59.7|59.3|58.5|58.5|58.6|56.2|55.6|57.7|57.8|58.1|56.1|56.8|60.1|64.3|65.4|66.9|60.9||57.9|57.7|62.1|61.5|64.4|65.8|65.2|64.4|63|63.9|68.3|67.7|67.9|66.9|67||||||||63.8|62.6|67|69.1|69.2|69.9|70.5|70.6|69|71|72|72.3|79.6|78|82|81.6|84.6|86||84.8|85.8|83|85.6|86.4|87.1|83.8|83|84.9|80.8|83.3|80.1|75.7|80.1|80.7|81.3|81.3|84|86.1|85.2|80.2|83.4|77.5|78|77.8|81|79.4|78.4|86.7|87.6|86.1|87.5|82.1|90.9|90.9|82.7|89.6|81.5|77|70|67|71.2|68.2|72.1|65.6|59.7|60|58.3|53|52.5|48.25|43.9|39.95|38.4|34.95|34.05|33.95|34.35||34.85|35.95|34.95|35|33.95|34.9|36.8|36.65|38.35|37.85|37.1|36.95|36.15|||37.4|38.4|36.15|36.9|37.85|34.85
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||2150.3501|2093.8999|2059.8|2093.45|2112.3501|2172.7|2168.95|2234.25|2222.5||2239.3999|2241.6499|2318.55||2325.55|2306.75|2219.5|2116.6499|2079.6001|2023|2082|2095.7|2107.8501|2149.45|2128.25|2150.6001|2191.25|2194.8999|2263.75|2014.8|1999.3|1991|1991.3|1991.5|2056.3999|2013.1|2010.1|1975.75|1820.25|1746.25|1764.9|1841.3|1798.8|1753.8|1632.8|1588.65|1515.2|1513.7|1550.85|1548.2|1487.5|1516.5|1554.15|1524.45|1498.15|1521.1|1525.4|1553.2|1550.8|1566.25|1566.6|1580|1599.95|1570.35|1600.4|1590.7|1593.1|1552.4|1539.95|1579.4|1629.7|1612.95|1669.3|1692.9|1729.15|1725|1635|1666.6|1804|1811.75|1822.45|1879.4|1862.5||1845.45|1865.65|1849.4|1833.1|1870.15|1822.3|1750|1770.6|1728.55|1677.3|1650.8|||1744.15|1769.3|1739.6|1669.8|1645.2|1681.1|1699.8|1612.55|1614.9|1624.7|1663.65|1643.2|1670.65|1598.75|1611.4|1578.2|1610|1574.8||1540.4|1530.5|1471.9|1566.95|1554.95|1572.95|1503.55|1461.55|1512.6|1493.1|1519.8|1516.25||1514.45|1547.9|1507.8|1574.1|1627.55|1634.35|1612.4|1646.35|1665.65|1689|1609.15|1700.2|1717.9|1772.65|1780.05|1801.7|1796.5|1766.4|1746.65|1686.75|1695.35|1662.5|1679.8||1692.5|1714.6|1783|1800.15|1794.45|1791.05|1802.1|1794.85|1810.15|1832.5|1762.65|1797.8|1777.25|1803.55|1901.3|1975.1|1888.6|1754.8|1757.4|1738.45|1744.9|1714.45|1708.05|1711.85|1656.55|1622.55|1572.85|1553.15|1602.5|1626.75|1627.75|1690|1660.85|1674.45|1674.3|1648|1637.65|1628.6|1669.6|1642.35|1622.55|1583.15|1588.3|1672.9|1708.15|1704.15|1719.35||1742.15|1735.4|1685.95|1721|1746.05|1711.1|1712.7|1659.15|1698.8||1662.7|1605.85|1657.2|1445.4|1396.5|1397.05|1422.65|1392.6|1387.45|1417.75|1412.95|1380.25|1381.6|1391.25||1362.95|1377.55|1381.35|1358.45|1368.2|1327.3|1289.15|1328.75|1335.15|1386.65|1396.85|1381.05|1366.7|1438.75|1478.15|1494.1|1488.5|1502.55|1513.7|1463.1|1457.7|1386.6|1342.45|1338.9|
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||38.95|39.25|39.45|37.4|37.8|37.35|38.2|38.1|37.1|36.75|34.4|32.25|31.65|31.5|32.35|32.05|31.6|32.1|32.7|33.4|33.9|34.2|33|33.25|33.45|32.05|34.05|33.5|33.7|34.1|33.1|33.4|33.3|32.55|33.45|33.25|33.8|33.1|34.2|34.4|34.7|36.05|37.1|37|37.45|37|37.45|37.8|40.4|39.989|41.7619|40.9247|42.4021|44.0273|41.9096|42.5006|43.3378|42.6976|42.6483|42.8946||45.9972|47.7701|46.3911|46.4896|44.569|42.0574|43.5348|39.595|38.7085|38.61|36.4431|38.807|37.0341|37.7728|36.2954|36.9356|35.9507|37.6743|38.2161|41.0724|41.2694|41.2202|42.4513||44.1258|46.0464|41.8604|43.2886|43.1408|45.4062|44.0765|44.6182|42.1066|38.3146|38.1668|36.6401|33.7838|30.7304|28.5143|28.5636|27.6771|28.4158|||28.9575|28.9575|28.6128|28.3666|28.1696|28.6128|28.859|29.056|29.1053|28.7113|28.662|27.9233|27.5294|28.1696|29.1053|28.2681|28.7113|28.5636|28.2681|30.0902|29.5977|29.4008|28.4158|28.5636||27.4801|27.3324|27.4309|27.8741|27.4309|26.8891|26.6429|26.1504|25.8057|26.0027|26.3474|26.7414|26.7906|26.6921|26.1504||||||||25.3132|24.87|25.6087|25.6579|26.0519|25.5102|25.9042|25.7072|25.9534|25.8549|25.7564|25.4117|25.2147|25.2147|25.5595|25.6579|25.7564|25.8549||26.1012|26.1012|26.1504|25.9042|25.8549|25.9534|25.6579|25.7564|25.7072|25.5102|25.4117|25.6087|25.6087|26.3474|26.2982|26.3474|26.3474|26.1504|25.9042|25.8549|25.6579|25.9534|25.7072|25.7564|26.1997|28.2188|27.3816|27.1846|27.3816|27.0369|27.0369|26.8891|26.8399|27.0861|27.1846|26.7906|26.9384|26.8891|27.1354|26.8399|26.7414|26.6921|26.1997|26.1997|25.5595|25.5102|25.7072|25.6579|25.4117|25.3132|26.5937|26.0027|25.3625|25.3625|24.8207|23.9343|23.0971|22.9001||23.4418|23.5896|23.3926|23.7865|23.4418|23.9343|24.8207|24.279|25.1655|25.9042|25.264|25.1655|25.2147|||26.2489|26.6921|26.3967|26.3967|26.4459|26.1012
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||102|102|102.5|102|102|102|102|102|101.5|103.5|103|103|102.5|101.5|101|101|99.8|101.5|101|102|102.5|101|99.7|99|100.5|101|101|98.1|97.1|96.3|96.3|96.3|107|106|104.5|105|101|100|105.5|105.5|104.5|111.5|111.5|115.5|117|117.5|117.5|118.5|117|115.5|119|118|120|118|117.5|118.5|117.5|117|115.5|114.5||116|115|116.5|117|115|116|116|116|117|117|116|116|116.5|118.5|117.5|117|119|123|122|124|127.5|125.5|126.5||124|124|125||126|130|131.5|128.5|126.5|126|126|126|125.5|125.5|126|128.5|127|129|||131.5|134|134.5|134|133.5|133.5|134.5|134.5|134.5|133.5|130.5|130|129|129|128.5|128|129|127|127|127.5|129|130|130|128.5||127.5|128|128.5|128|129|130.5|130.5|129|127|126.5|127|127|127|127|128||||||||128|128|128.5|127.5|128|127.5|128|126|124.5|124.5|124.5|123.5|124|123|122.5|122.5|123.5|123.5||124.5|123.5|124|124|123|123|121.5|121|121|123.5|125|122|122.5|124.5|124.5|123|122|122|122|121|121|123|125|121.5|121|119|120.5|122|122.5|121.5|120|120.5|118|118|116|114.5|114|116|119|116|117|116|115.5|117|117.5|118|117.5|119|117|118|113.5|113.5|113.5|111.5|113.5|111.5|110.5|111||112.5|113|111.5|110.5|113.5|113|111.5|111|115|117|117.5|117|115.5|||115|114.5|115.5|116|116.5|116.5
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||34.15|31.85|31.55|31.8|32|31.7|32.3|32.2|32.1|31.6|31.75|31.95|31.65|31.6|31.65|31.7|30.55|30.75|31.55|32.95|33.9|33.6|34.3|33.8|33.95|34.15|34.25|34|34.15|33.15|32.35|32.9|33|31.65|32.8|32.1|32.4|31.6|32.3|31.05|29.75|31.65|31.6|31.2|31.2|30.3|30.35|31.75|31.55|28.7|29.9|31.45|32.1|32.35|32.65|32.85|34.15|33.85|34.1|34.9||35.5|34.2|34.1|34.2|32.9|32.85|33.55|31.95|32.35|30.7|30.75|31.75|31.8|32.25|31.8|31.15|34.55|35.7|35|36.2|35.9|35.7|35.5|||33.75|34.6|35.05||36.15|35.65|34.8|35.35|34.45|36.3|37.35|35.25|34.1|33.65|33.75|32|34.2|||33|32.25|32.2|32.3|31.25|31|31.55|32.45|32.2|33.05|33.5|33.55|31|29.5|29.6|30.25|29.8|28.3|27.95|29.8|32.05|32.7|31.4|32.1||32.25|33|35.5|32.95|32.4|35|34.8|31.65|31.25|29.1|30.15|28.85|28.4|27.35|26.4||||||||24|23.55|24.35|24.35|25.3|25.1|25.6|25.9|25.45|25.1|25.3|26.15|26.25|27|27.3|27.3|27.25|26.85||27.95|27.25|27.4|27.4|26.8|26.6|26.6|26.75|27.25|26.4|26.8|27.25|26.2|27.6|29.3|30.1|28.65|27.9|26.2|25.15|25|25.85|25.2|23.75|25.85|28.7|28.35|25.8|26.4|27.2|28.3|29.25|28|26.75|26.4|27.1|25.75|24.95|23.5|21.6|21|20.7|20.5|19.65|18.85|18.6|18.15|18.3|18.35|18.2|18.4|18.65|18.9|18.55|18.5|18.2|18.7|18.3||18.35|18.25|18.2|18.7|18.5|18.5|18.9|18.6|18.6|18.35|17.9|17.65|17.15|||17.55|17.35|17.35|17.5|17.7|17.8
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||1924.6|1909.7|1855.45|1836.8|1840.7|1907.95|1938|1969.1|1900.1||1894|1895.35|1887.6||1869.65|1869.5|1893|1853.3|1864.45|1896.65|1897.1|1875.7|1836.45|1782.25|1822.7|1895.05|1878.95|1894.25|1892.9|1869.8|1825.35|1821.15|1836|1904.05|1904.9|1859.8|1844.95|1771.95|1777.8|1769.8|1769.8|1766.85|1717.25|1715.9|1699.6|1705.4|1688.25|1692.8|1739.9|1786.5|1762|1757.95|1779.8|1748.35|1771.1|1806|1839.65|1883|1868.6|1876.55|1859.5|1886.15|1892.45|1837.1|1821.45|1793.4|1721.5|1720|1748.2|1777.15|1802.5|1827|1877.45|1899.6|1879.75|1874.8|1848.5|1896.9|1901.6|1925.55|1980.45|1981.45|1994.7||2015.8|1946.9|1935|1920.15|1937.4|1947|1963.65|1980.1|1996.85|1988.55|1997.5|||2039.55|2083.5|2095|2096.95|2097.8999|2162.55|2155.25|2038.2|2039.35|2047.2|1991.8|1990.6|1997.45|2003.15|2022.7|2017.65|2023.75|2044.35||2052.95|1994.5|1956.95|1964.35|1991.85|1992.55|2014.7|2014.95|1973.1|1983.7|2029.35|2016.65||2042.4|2046.15|2040.15|2056.3999|2040.5|1951.75|1965.6|1966.3|1999.65|1967.2|1911|1977.05|2014.9|2030.7|1985.7|2019.75|2016.25|2014.6|2092.6499|2137.95|2099.6499|2089.6499|2052.75||2047.85|2130.05|2237.6001|2261.95|2265.55|2269.3501|2297.75|2219.55|2248.2|2267.3999|2255.1499|2198.3501|2196.2|2201.3501|2234.6001|2226.25|2230.1499|2228.8501|2229.8501|2227.3501|2210.1001|2210.8501|2218.95|2235.8501|2228.1499|2198.25|2174.8501|2285.1001|2313.6499|2337|2340.6499|2344|2374.1001|2330.45|2391.1499|2329.8999|2303.75|2330.45|2397.7|2315.55|2168.45|2158|2121.1001|2186.3501|2168.6499|2150|2179.8||2233.55|2259.1001|2275.25|2296.8|2299|2338.1499|2427.75|2452.1001|2361.3999||2375.2|2359.1499|2332.55|2325.25|2328.95|2267.3|2285.45|2342.1001|2358|2368.1499|2328.25|2438.6499|2591.8501|2596||2578.2|2551.8999|2578.05|2605.5|2612.55|2529.75|2528.45|2517|2408.7|2321.6001|2334.55|2317.5|2306.3|2315.5|2261.7|2250.1499|2230.1001|2228.75|2240.3999|2248.6499|2302.75|2258.8999|2147.05|2140.25|
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||29.35|29.25|29.15|29|28.9|28.7|28.7|28.6|28.15|27.5|27.3|27.05|27.1|27.7|28.4|28.7|28.35|28.25|28.5|28.5|28.6|28.6|30.6|30.85|31.4|31.2|30.5|30.85|31.25|30.85|30.25|29.65|29|28.6|28.95|29.2|29|28.5|28.9|28.7|28.3|28.65|29.3|29.25|29.25|28.9|28.5|28.3|28.8|28.05|29.15|29.3|29.65|29.05|29.05|29.5|29.7|29.6|29.5|29.4||29|29.1|29.2|28.7|28.3|28.2|28.15|27.65|27.85|27.3|27.15|27.4|27.1|27.05|27.05|26.75|27.85|28.5|28.9|32|32.15|31.75|31.55||31.6||31.15|31.7|31.8|32.7|32.6|32.7|32.9|32.7|33.5|33.5|33.05|32.9|33.4|34.15|33.05|34.2|||33.25|33.25|32.85|32.4|32.35|32.25|32.3|32.25|32.35|32.3|31.95|31.9|31.7|31.7|32.2|31.9|31.95|31.35|30.95|31.5|32.05|31.9|31.65|31.5||30.7|30.9|31.65|31.5|32.1|31.5|30.9|30.95|30.6|30.45|30.9|30.9|30.5|30.4|30.35||||||||29.65|29.9|30.15|30.55|31.1|30.95|31|31|30.5|30.65|30.75|30.95|31|30.5|30.85|30.7|30.55|30.75||30.45|30.25|30.25|30.25|30.05|30.05|29.95|29.95|29.6|29.6|29.9|29.75|29.75|30.1|30.25|30.35|30.2|30|30.25|29.95|29.25|29.6|29.5|29.65|29.65|30|30.1|29.9|30.15|30.1|30.5|31.7|31.15|31.2|33.55|33.25|33.05|32.25|32.25|32.1|32.1|32|31.6|31.6|31|31|30.9|30.85|30.55|30.4|30.45|30.85|30.15|30|30.3|29.9|30.4|29.9||29.65|29|28.75|28.2|27.85|28.35|28.65|28.75|29.1|29.05|28.7|28.55|28.7|||28.75|28.75|29.25|28.4|28.5|28.8
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||100|99.9|99.1|99.7|100.5|104|103|103|103.5|104.5|103|99.2|97.8|99.7|101|101.5|100.5|102.5|107.5|109|108.5|107.5|109|110|112|110|114|110.5|109|106.5|105|105|104.5|104|105.5|107|106.5|120|124.5|131|134|139.5|140|139.5|142.5|139.5|136|135|140|136.5|142|141|144|143.5|145|148|148.5|149|147|148||148|150.5|149|147.5|144.5|143.5|143.5|142.5|144.5|145.5|147|145.5|145|142|140|139|140|141|142|146.5|153.5|151.5|150.5||151|149.5||150.5|150.5|156.5|156.5|156.5|159|159|159.5|161.5|162.5|161|161|166|166.5|168.5|||170.5|172|171|171|172|170.5|171|170.5|169.5|170|168.5|169|166.5|166|167.5|165|166|159|157|165|167|169.5|169|167||164|164.5|172.5|175.5|178|174.5|173.5|174|170|170.5|171|172|175.5|171|168.5||||||||161.5|160.5|162|162|163.5|163|161.5|162|158|158.5|161|164|165.5|163.5|168|170|168.5|167.5||170|168|165.5|168|169|169|167.5|168|165.5|166|167.5|158.5|154.5|159|160|160|160.5|158.5|160.5|162|161|164|162|164.5|165.5|168.5|166|168|170|168.5|168.5|168.5|168|170|163|163.5|163|161.5|165|162|163|167.5|167.5|170|167|168|170|164.5|164.5|166|151|156.5|153|148|149.5|146.5|146.5|152.5||157|153.5|148|148|145|146.5|146.5|148.5|152|152|152.5|153.5|152.5|||158|156|156.5|156.5|157|154.5
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||22.9|20.85|20.6|21|21.35|21.4|21.7|21.8|21.9|21.9|22.05|21.95|21.8|21.85|21.7|21.75|21.05|21.05|21.55|22.4|22.6|22.7|23.1|22.65|22.8|23.2|23.3|23.25|23.6|23.2|22.65|23.15|23.15|22.25|23.25|23.25|22.8|22.35|23.35|22.45|22|23.5|23.6|23.2|23.3|22.35|22.15|23.5|24|22.25|23.35|24.5|25.05|25.3|25.5|25.95|26.65|26.8|26.8|27.05||27.4|26.95|27.1|26.8|26.1|25.9|26.4|25.55|25.85|25.1|24.85|25.35|24.95|25.3|25.3|24.55|27.1|27.85|27.9|28.35|28.65|28.75|28.05||27.85|27.4|27.75|28.2|29.3|29.85|29.75|28.9|28.9|27.15|28.5|28.85|28.2|27.35|26.75|27.1|26.55|27.7|||27.2|26.65|27.1|27.3|27.15|26.35|26.85|27.5|27|28.05|28.6|29.2|27.55|26.3|26.5|26.95|26.7|25.65|24.5|26.5|28.35|28.4|27.7|28.05||27.9|27.95|30.3|28.45|29|31.7|31|28.95|27.45|26.7|27.75|26.95|27|26.2|25.6||||||||23.4|22.8|23.5|23.95|25|24.5|25.45|25.95|25.55|25.1|25.25|26.3|26.35|27|27.4|27.3|26.65|26.3||27.55|26.75|26.9|27|26.2|26.15|26.1|26.3|26.75|26.2|26.7|27.2|25.9|27|28.7|29.35|28.5|28.4|26.55|25.8|26.1|27|26|24.75|26.7|29.65|30.05|27.75|27.45|27.65|28.35|29|27.1|26.4|25.55|25.35|23.2|22.05|21|19.55|19.2|19.1|18.95|18.1|17.2|16.95|16.2|16.25|16.35|16.25|16.6|16.9|16.9|16.75|16.75|16.7|16.8|16.75||16.7|16.75|16.65|17.05|16.65|16.7|17.2|16.75|16.95|16.75|16.2|16.1|15.75|||15.95|15.75|15.75|15.95|16.05|16.1
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||51.6|51.8|50.6|50.9|51.3|52.7|51.3|52.3|51.4|51.3|50.4|49.1|47.6|47.35|47.65|48.35|47.5|46.95|47.5|49.45|49.45|48.7|49.65|51.6|51.6|51.2|51.7|50.6|50.5|50.4|49.3|48.55|47.35|46.1|48.55|48.5|47.85|45.65|48.6|47.75|47.55|50.7|52.6|52.4|52.1|51|49.45|49.7|52|49.3|52.1|53.9|56.5|57.4|57.5|59.6|60.7|60.4|61.9|62.6||62.3|62.9|63.5|64.1|63|62.5|62.6|61.4|62.5|63|63.8|61.8|62.5|59.6|59.1|57.5|58|58.9|57.1|60.8|60.6|59.6|60.5||58.7||57.9||59.1|62.1|62.1|62.1|62.4|62.3|62.9|65.5|65.8|64.8|65.5|68.6|68.4|70.4|||71.2|71.5|72.2|73.9|69.8|70.7|72.1|71.6|71.8|72.3|71.8|71.6|68.5|69.4|71.2|71.1|71|69.9|68.6|71.3|74.3|78.7|78.5|80.1||79|85.8|90.3|86.9|88.4|90.3|92|91.8|95.3|100|100|101|103.5|94.8|93.4||||||||90|86.6|90.8|91.8|96.5|95.9|91.6|94.2|88|88.6|92.7|92.7|94.2|89.1|85.2|84.1|79.4|79||76.7|77.1|76.7|77.5|76.2|76.8|75.9|76|75.8|76.5|78.1|76.9|76.8|79.5|77.3|78.5|78.3|79.3|80.2|79.4|79.1|79.6|77.4|75.3|76|78|78.7|80.2|80.4|79|79.1|78.7|77.3|77.5|77|80.9|80.9|75.9|76.6|76.9|76.5|76.1|74.8|76.8|73|73.1|72.9|71.6|72.8|72.6|71.8|72.6|72.5|70.2|70.4|67.5|66.9|67.9||69.4|69|67|68.9|67.1|68.1|71|70|71.2|72.3|72.4|69.6|69.8|||71.8|71.1|71.8|73.8|73.1|73.8
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||2087.3|2097.75|2099.45|2065.3|2005.05|2033.2|2104.3999|2121.5|2128.1001||2074.3501|2040.4|2053.25||2112.8501|2159.25|2097.45|2067.8|2050.8|2035.85|2047.3|2003.45|1980.95|1991.1|1988.5|1971.9|1909.65|1875.1|1841.55|1830.95|1816.7|1807|1843.2|1858.85|1861.8|1881.2|1864.2|1829.55|1790.75|1815.9|1791.75|1761.65|1771.85|1777.15|1777.5|1750.55|1715|1711.9|1732|1724.75|1724.3|1760.3|1822.15|1824.55|1870.6|1909.5|1899.9|1864.75|1911.05|1936.35|1870.85|1899.5|1829.6|1626.45|1604.15|1613.6|1652.3|1681.55|1735.65|1779.6|1802.95|1785.05|1791.7|1843.6|1797.15|1801.65|1827.05|1831|1864.2|1915.35|1916.8|1935.9|2011.55||2025.9|2011.75|2017.05|2065|2061.3|2020|2036|2036.2|2025.6|2053.6001|2045.2|||2099.3501|2092.3|2113.6001|2075.3999|2050.1499|2042.4|2029.8|1988.35|1948.8|1940.2|1899.55|1863.5|1892.1|1911.05|1890.5|1871.65|1902.65|1862.75||1843.05|1848.6|1861.5|1910.4|1947.05|1900.7|1793.75|1793.4|1806.6|1827.75|1880.25|1860.55||1897.9|1850.05|1825.2|1925.2|1992.1|2041.8|2095.25|2122.3999|2138.1001|2141.1001|2133.2|2201.8999|2219.25|2232.6001|2228.05|2288.95|2250.05|2262.3501|2266.1499|2228.55|2257.2|2220.45|2246.8501||2226.8999|2219.3501|2309.05|2339.3999|2352.3|2386.2|2416.5|2447.25|2418.5|2434.25|2368.5|2384.8501|2365.3|2373.05|2362.1499|2410.3|2461.55|2287.5|2230.3999|2262.3999|2259.7|2200.2|2227.3|2250|2267.6001|2269.25|2287.7|2316.2|2254.6001|2282.25|2309.8999|2294.8|2281.25|2305.8999|2298.8999|2330.1001|2365.5|2323.3999|2330.3|2270.6499|2262|2348.7|2350.7|2348|2374.45|2330.2|2352.8999||2413.8|2428.5|2421|2455.95|2424.3999|2434.7|2460.1499|2497.5|2488.6001||2505.8501|2498.55|2495|2452.25|2390.05|2411.75|2408.1001|2454.75|2494.6001|2519.3|2476.6499|2509.55|2468.55|2463.1001||2454.6499|2450.8501|2435|2439.5|2447.6499|2442.8501|2440.55|2456.6499|2474.1499|2449.55|2450.1499|2439.75|2335.2|2349.8501|2410.3|2430.95|2420.3501|2438.3501|2424.3501|2499.3|2547.1001|2572.2|2572.2|2530.95|
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||59.78|58.65|57.69|57.36|56.4|58.97|62.65|60.15|61.25|62.26|64.26|66.71|68.27|62.45|60.46|60.87|63.46|61.39|62.75|61.65|66.32|65.33|63.61|60.96|62.51|60.83|61.57|62.75|62.42|63.83|63.47|65.21|66.52|65.16|70.26|75.54|74.4|65.55|68.06||67.24|69.18|64.23|66.34|67.87|61.57|62.03|60.7|61.96||56.07|53.76|57.12|57.53|58.37|62.11|61.68|65.59|66.78|67.1|62.14|61.91|59.78|61.27||58.94|60.2|58.3|57.75|57.39|57.16|56.45|53.85|52.58|50.25|51|47.06|45.72|47.4|47.31|51.65|54.38|60|54.1|50.56|51.26|53.37|55.09|50.2|52.18|51.98|50.81|55.63|56.61|54.33||54.58|54.12|51.08|50.35|47.85|48.79|48.78|49.37|51.58|50.9|48.29|49.88|52.66|52.03|50.74|53.76|51.86|54.12|51.54|52.73|49.97|49.12|41.32|38.64|44.51|47.04|57|54.94|50.88|49.37|51.17|53.25|54.35|50.61|43.6|42.87|40.66|40||44|42.44|44.44|44.28|39.23|41.15|42.97|43.37|41.91|40.2|42.11|40.02|42.47|44.88|44.13|39.35|40.27|41.92|41.04|41.16|43.37|46.08|45.5|45.43||47.34|45.27|46.05|45.57|44.69|44.65|43.18|43.56|46.19|46.37|45.96|46.91|43.3|44.1|42.17||43.17|43.1|44.76|42.56|46.29|44.51|44.74|45.29|46.54|45.76|46.52|48.64|46.71|44.38|43.58|48.56|50.96|52.28|55.99|53.13||56.46|58.17|60.3|63.69|58.05|63.09|63.88|59.36|61.57|60.97|54.93|55.35|56.71|56.12|57.75|56.29|53.56|56.89|59.82|59.48|57.19|53.52|57.2|56.16|56.86|54.68|55.56|53.36|51.77|50.45|52.62|51.73|50.09|47.26|46.73|45.84|44.92|43.61|47.37|45.81|41.85|42.96|44.04|42.34|43.82|46.56|45.6|43.71|48.08|46.94|48.71|46.78|48.2|47.05
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||29.7|29.6|29.7|29.35|29.5|29.5|29.65|29.9|29.8|29.3|28.95|28.8|28.3|28.6|28.35|28.55|28.1|28.3|28.7|29|29.35|29.3|29.25|28.95|28.85|28.5|28.7|28.7|28.75|28.45|28.4|28.25|28.2|28.05|28.6|28.25|28.4|28.5|28.65|28.7|29.05|29.85|29.45|28.8|28.95|29.8|28.65|28.2|28.65|27.45|28.05|28.2|28.6|29.75|29.7|29.85|29.95|30.15|30.05|30.15||29.9|30.5|30.95|30.25|29.6|29.3|28.95|28.65|28.85|28.75|28.5|28.7|28.85|28.25|28.9|28.6|29.7|30.1|29.8|30.8|31.05|31.2|31.1||31.2|31.7||32.3|31.9|32.9|32.65|33.55|32.95|32.45|33.45|32.7|32.3|31.25|31.05|31|30.5|31.4|||31.5|32.15|31.45|30.7|30.85|30.95|30.3|30.3|30|30.05|30.15|29.95|29.55|29.65|29.7|29.5|29.9|29.1|28.7|29.1|29.8|30.2|30.05|30.45||30.05|29.75|30.1|30.05|30.5|30.15|30.35|30.25|29.85|30.05|30.4|30.4|30.7|29.85|29.7||||||||29.3|29.2|30.05|30.3|30.6|30.65|30.6|30.6|30.85|30.85|30.9|30.85|31.1|31|31.05|30.95|31.1|31.25||31.65|31.9|31.5|31|31|31|30.7|31|30.65|30.9|30.6|30.95|30.35|30.6|30.65|30.6|30.65|30.3|30.45|30.25|30.3|30.2|30.85|30.35|30.4|30.75|30.85|30.8|31.35|31.35|31.5|31.5|31.4|31.65|31.55|31.5|31.55|31.4|30.55|30.35|30.45|30.5|30.55|30.35|30.15|30.3|30.2|30.15|30.1|30.25|30.75|30.2|30.3|30|30.2|29.9|30.15|30.25||30.95|30.95|31.15|30.55|30.45|30.35|31.25|30.65|30.85|30.6|30.75|30.75|30.45|||30.75|31.45|31.65|31.25|30.95|30.5
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||227|232|228|233|234|243.8|253.6|246|258.2||251.2|244.6|235.2|232.8|234.8|217.8|216|216.2|220.2|222.8|220.8|210.4|205.8|204.2|212.8|211.2|214|209|207|200.2|193.8|192|208|217|228|235.4|231|219.2|215|225.2|233.8|224.6|235.2|239.8|239.4|239.4|241.2|245.2|247.2|248|238.6||240|233.4|234|250.2|256.2|259|270.2|279.8|276.4|278.2|278.4|278.4|286.2|271|272.2|267.2|263.4|276|261.4|264.8|270|274.4|263.6|273|259.8|263|254.8|260.4|271.2|277.6|285.4||296.6|299.2|295.6|296|319.4|319|340|336.6|332.6|337.4|||345.2|344.2|345.4|357|351.2|366.6|358|365.2|374|368.2|353.2|363|353|330|329.8|338.6|339.8|336.6|335.8|343|371.8|365.2|325|326|338.4|339.6|354.6|326.4|333.4|336|363.8|366|398.6|413|389.2|345|403.8|432.2|426.2|453.4|470|484|485.6|459.6|475.4|479.6|484|495|482|482|494.8|487|489.8|465.2|456|458|459.4|439|425.2|446|454.4|463|456.2|477.2|477.4|498.4|499.8|497|485.4|484||444|449|455||433.2|418.6|413.4|411.2||405.2|394.2|401.2|403|399.2|418|411.2|423.2|444|451|449|471|475|487|479.6|488|464|485|494.8|493.6|510|513.5|508.5|530|516.5|499.4|555|569.5|573|562||553|555.5|575|569.5|570|526.5|556||564.5|552.5|553|537|530|519.5|528|522|521|520.5|511|498|484|490.8|466|466.2|466|464|424|423|420.2|411|409.6|393|410|400|398.4|391.2|381|374|397.2|396.2|392.8|396|384|379.2
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||10.88|10.84|10.82|12.62|13.5|12.86|12.76|12.94|12.72|12.8|12.92|12.52|11.92|12.3|12.32|12.64|12.6|12.4|12.58|12.8|12.76|13.04|13.22|13.22|13.2|13.22|13.88|14.34|13.84|14.06|13.86|14.16|13.68|14.04|14.12|14.78|14.72|14.2|14.5|14.44||14.2|13.98|14.32|14.18|13.52|13.34|13.02|13.22|12.66|12.48|12.52|12.78|12.88|12.52|12.8|12.54|13|12.3|12.22||11.62|11.58|11.3|10.96|10.08|9.84|9.88|10.06|10.32|10.78|10.58|10.8|10.62|10.34|10.38|9.85|10.1|9.91||10.28|11.16|11.44|11.72||11.64|11.32|10.96|10.68|10.48|11.3|11.1|11.18|10.98|||11.3|10.46|10.86|10.26|11.38|11.58|12.06||12.5|12.08|11.88|11.74|11.34|11.18|11.58|12.24|11.8|12.28|11.26|10.96|11.12|10|8.16|9.19|10.52|10.86|10.46|10.96|11.56|12.02|12.46|12.5|12.88|12.9|13.18|12.7|13.02|13.08|13.42|13.42|13.68|13.38|13.2|13.66|13.8|13.76|14.02|14.2|14.24|14.48||||13.92|13.46|13.26|13.8|13.9|13.7|13.82|13.72|13.46|13.62|13.06|12.9|12.94|12.64|11.88|11.78|11.3|11.68|12.2|12.3|12.96|13|12.34|12.16|12.34||12.44|12.6|12.74|12.18|11.94|12.34|12.98|12.7|12.42|11|10.52|10.46|10.12|9.85|9.75|10.16|9.81|9.92|10.56|10.42|10.36|10.32|10.28|9.97|10.34|10.34|10.4|10.82|11.04|10.98|11.08|10.64|10.66|10.72|10.08|10.36|10.86|10.44|10.24|9.93|10.24|10.3|10.38|10.82|10.74|10.8|10.78|10.82|10.32|9.57|9.58|||9.86|10.26|9.78|10.4|9.99|10.66|10.56||10.9|10.78|10.74|10.6|11.44|12.38||12.9|12.76|13.8|13.22|13.82|13.5|13.54|14.44
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||223|222|220.5|220|219.5|221.5|222|219|219|225.5|220.5|232.5|233|234|235|231.5|225|224.5|229|231.5|230|227|232|234.5|236.5|232.5|238.5|227|218|221|217.5|228.5|231.5|237|241|248|246|248.5|260|253|244.5|255.5|257.5|266.5|276.5|274.5|263.5|262.5|262|244|247|254|259|253|253.5|253.5|252.5|258.5|258|260||253.5|256.5|260.5|258|247|242.5|242|236|236|240.5|234|243.5|244.5|239|232|225.5|232.5|233.5|231|241|249|246.5|245.5||242.5|236|239.5||246|260|260|261|254.5|257|260.5|261|264|265.5|258|263.5|248.5|247|||257|253|247|235|228|235.5|250.5|256|255|261|250.5|248|244|248|261|268|275|272.5|265|282|288|285|283.5|281.5||283|269|275.5|275|281|280|279.5|280.5|278.5|278|285.5|287|283|282.5|283||||||||290|290|293.5|296.5|305|305|308.5|309.5|311.5|317.5|314|315|325|327|330|327.5|325|325||327.5|327.5|324.5|325|320|322.5|320|319|315|315.5|312|313.5|319.5|314.5|312.5|307.5|307.5|305|300.5|300|300|299.5|300|298|302|313.5|305.5|303.5|314.5|307.5|305|304.5|307|299.5|297.5|292|295|285|289|297|289.5|287|287.5|291|289|287.5|285|278.5|271|270.5|270.5|275|275|270.5|268|270|255|261||276|277|265|271|274|274|292.5|287|288|291|289|287.5|293.5|||293.5|283|287|295|295|290
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||12.75|12.75|12.65|12.5|12.55|12.55|12.6|12.7|12.7|12.8|12.95|12.95|12.55|12.35|12.2|12.2|12|11.9|12|12.054|11.9576|11.9576|11.8129|11.7647|11.7647|11.5718|11.379|11.2825|11.3308|11.1861|11.0415|11.1861|11.1379|11.0415|11.0897|11.0897|10.945|10.8968|11.1379|10.945|10.8968|11.1379|11.379|11.3308|11.4272|11.379|11.3308|11.2825|11.4754|11.1379|11.5236|11.7647|11.8129|11.7647|11.5718|11.7165|11.7647|11.7165|11.6683|11.7647||11.6683|11.6683|11.8611|12.054|11.8611|11.6683|11.6683|11.6683|11.6201|11.5718|11.5236|11.6683|11.4272|11.4272|11.0897|10.9932|11.4272|11.4754|11.2343|11.7165|12.0058|12.1986|12.1986||12.2951|12.2469|12.1504|12.4397|12.3433|12.6808|12.054|12.2469|12.1504|12.1022|12.6326|12.5844|13.1148|13.2112|13.7416|13.3558|12.729|12.9219|||12.4879|12.3915|12.3915|12.4397|12.4879|12.1504|12.2951|12.2469|11.7647|11.6683|11.3308|11.0415|10.8968|10.8968|10.8486|10.7522|10.8004|10.5593|10.3664|10.5593|10.8486|10.9932|11.0415|10.9932||10.704|10.704|10.8968|10.8486|11.1379|11.1861|11.0897|10.8004|10.8004|10.8004|10.7522|10.2218|10.27|10.3182|10.1254||||||||9.9325|9.8843|9.9807|9.9807|10.1254|10.1254|10.3182|10.27|10.3664|10.4629|10.1736|10.1254|9.8361|9.6432|9.5661|9.5371|9.4889|9.5178||9.5468|9.6046|9.5468|9.46|9.4311|9.4021|9.3828|9.3539|9.3153|9.3057|9.296|9.2864|9.296|9.3635|9.3925|9.4118|9.4118|9.3828|9.296|9.3153|9.2768|9.296|9.2575|9.3346|9.4311|9.5371|9.5468|9.4696|9.5661|9.4793|9.595|9.3925|9.2575|9.2671|9.1803|9.1514|9.161|9.1514|9.1418|9.1321|9.1321|9.161|9.1514|9.1321|9.1225|9.1707|9.161|9.19|9.1514|9.1707|9.1707|9.1707|9.161|9.161|9.161|9.1032|9.1032|9.1514||9.161|9.19|9.1321|9.1032|9.1321|9.1225|9.2189|9.2285|9.2478|9.2093|9.2478|9.2478|9.0935|||9.2093|9.3539|9.2093|9.2189|9.1514|9.1128
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||9091.1504|9073.0498|9134.5|9239.1504|8950.75|9151.2002|9304.9502|9389|9308.2002||9218.75|9371.9004|9343.8496||9333.2998|9382.5996|9386.75|9420|9148.7002|9142.7002|8886.9502|8705.4004|8727.5|8529.4502|8674.0498|8659.6504|8207.4004|8255.5|8397.7002|8378.5|8351.2002|8249.3496|8419.5498|8362.5|8511.8496|8196.7002|8200.8496|8054.4502|8108.1001|8090.6499|8023.8501|8030.7998|8044.25|8055.8999|8020.6499|7933.9502|7982.3501|7941.1499|8020.6499|7857.1001|7975.7998|7912.2002|8122.3501|8054.1499|7994.25|8146.5498|8050.5498|8070.6001|7948.9502|7928|8015.2002|8123.7002|8091.8999|8145.2002|8348.9502|8164.7998|7963.7002|8001.4502|8071.2002|8123.6001|8213.6504|8235.5996|8426.75|8403.7002|8240.2998|8266.4004|8201.5498|8196|8286.8496|8445.4004|8533|8556.1504|8636.75||8885.4004|8952.7998|8858|8959.9004|9358|9795.7002|9850.3496|9909.7002|9772.3496|9826.4502|9772.5498|||9706.0996|9899|10099.9004|9966.4502|9998.25|9939.2998|10025.4502|9980.1504|9870.0498|10292.5498|10362.0498|10434.4004|10357.9502|10117.7998|9877.1504|9686.9502|9972.25|9841.9004||9738.9004|9913.7998|9722.5|9499.1504|9537.2998|8946.25|8979.5|9106.8496|8600.7998|8545.5498|8854.2998|9082.0498||9256.5498|9085.4502|8705.0498|9274.9502|9097.7998|9203.8496|9217.5996|9181.4502|9312.0996|9600.1504|9311.7998|9526.8496|9688.7002|9635.4004|9329.5|9268.0996|9452.2002|9578.3496|9665.0498|9795.8496|9559.75|9874|9418.5||9577.5996|9287.1504|9672.5498|9921.7002|10036.4004|10210.25|10663.4502|10506.5498|10338.6504|9997.8496|9686.5|9534.3496|9304.9502|9157.7002|9206.4004|9301.9004|9043.2002|9039.0996|8985.4004|8898.0996|8828.4004|8658|8693.2998|8815.0996|8609.7002|8529.2002|8481|8500.4502|8560.25|8643.9004|8800.75|8852.2998|8904.0498|9090.5996|8966.2002|8912.25|8871|8887.6504|8801.75|8710.2002|8705.7998|8480.0498|8295|8510.9004|8574.25|8650.4502|8360.7002||8704.7998|9048.75|8791.9502|8822.9004|8695.0498|8823.75|8893.7998|8831.3496|8835.8496||8932.75|8809.5996|9003.2998|9036.2002|9128.4004|9845.4502|9668.5996|9674.9004|9141.8496|9649.2998|9483.5996|9656.4004|10216.7002|10694||10499.5498|10729.4004|10687.9004|10824.1504|10535.2002|10445.5498|9799.8496|9909.3496|10093.75|9740.7998|9462.5498|9382.25|9349.2002|9404.3496|9519.9502|9602.4004|9459.7002|9410.6504|9575.6504|9643.5498|9737.3496|9739.7002|9850.25|9558.9502|
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||99.6|99|99.8|100|101|100.5|100.5|100|101|100|100.5|100.5|99.5|99.1|96.5|94.6|93|93.4|92.6|93.2|93.3|88.8|88.7|87.7|88.4|87.2|86.7|85.8|85.2|84.8|84.5|83.4|84|83.4|84.1|83.9|82.3|82|83|83|82.9|86.8|87.9|88.3|87.1|86.7|97.6|100.5|102.5|101|105|104.5|105.5|105.5|105.5|106|105.5|106.5|106|106||105.5|106.5|104.5|104.5|103.5|104.5|104|104.5|104|103.5|103|103|103|103|101.5|100|100|101.5|102|104|104|103|103||102.5|103|104.5|105.5|105|107.5|106.5|105.5|105|104.5|104.5|104.5|103|102.5|101.5|102.5|101.5|102.5|||103|103.5|104|104.5|103.5|103|103|102.5|102.5|101.5|102|102|100.5|100|101|101.5|102.5|101|100.5|100.5|103|103|102.5|101.5||100.5|99.8|100.5|100.5|102|101.5|101|101|101.5|101|103|103.5|103.5|103|102.5||||||||101.5|101|101.5|101|103.5|104|105|102.5|101|101|101|101|101.5|101.5|101.5|101.5|102|101.5||101|100.5|100.5|100.5|100.5|99.9|99.5|99|98.3|99.1|98.1|95.7|95|96.7|97.3|97.8|97.7|97.3|97.1|97.7|97.4|97.1|96|96.5|97|98.2|98.4|98.5|100|99.7|100.5|97.9|97.7|97.9|97.1|96.7|97|97.1|98.2|96.6|96.3|96|96.1|97.9|97.3|95.1|94.3|94.3|93.7|93.7|92|92|92.1|91|89.7|88.7|90.8|93.3||94|94.4|92|92.5|92|92|93.5|93.4|94.1|92.8|92.7|92.7|92.6|||95.5|94.8|94.7|95.5|94.6|94.5
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||212|210.5|205.5|204|205.5|215|199.5|200|201|204|202.5|193.5|188|196.5|196.5|195|187.5|190|193.5|194.5|195|194|188|194.5|204|209|209|199|198|202.5|195|191|186.5|180|187.5|191|185.5|179|181|177.5|188|201|210|213|218|211|200.5|197.5|212|208|220.5|230|237.5|244.5|250|251|254.5|254.5|249.5|253||255|258.5|256.5|253.5|245|240|242|241.5|250|251.5|255|250|253|250|248|236|239|242|234.5|239|241.5|236.5|231||234|229.5|237.5|237|237.5|248.5|258.5|256.5|259.5|255|252.5|268|265.5|266.5|263|274.5|273|282.5|||289|290|293.5|285.5|284|282.5|286.5|285|266.5|261.5|257.5|253.5|244.5|253.5|265|269|272|262|260|266|284.5|289.5|290.5|291.5||288|268|278|275|280|279.5|278|281|276|279|283|279|283.5|281|266||||||||264.5|259.5|268.5|256.5|264.5|265|269|273|264|265.5|274|269.5|276.5|281|285|296.5|298.5|294||297.5|300|297|296.5|293.5|294|285|283.5|280.5|285|285.5|281.5|283|295|291.5|288.5|293|289|291.5|295.5|291.5|297|306.5|302|306.5|308|315|313.5|323|306.5|298.5|304.5|300.5|302.5|275|286|288|277|266|270|271.5|267|270|276|264|252.5|260|259|250.5|249|246|251.5|247.5|235|235|226.5|216|220||236|233.5|222.5|225|215|216|226|225.5|229.5|237|241.5|237|237.5|||237|233.5|234.5|227.5|223.5|230.5
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||137.73|136.89|134.49|134.91|130.38|135.58|138.25|136.01|136.55|136.49|136.95|137.48|137.57|138.03|138.39|139.4|138.11|133.95|132.66|130.8|124.17|124.4|121.07|120.96|124.49|122.59|122.28|122.94|123.05|125.29|124.14|122.24|125.46|126.15|128.06|128.5|127.42|127.91|128.62|130.38|128.79|128.62|134.37|135.76|139.84|137.65|134.27|133.71|136.48|133.33|135.23|129.26|137.95|137.06|134.47|138.21|140.22|142.62|142.95|145.06|142.96|140.98|140.97|142.29|144.64|144.54|141.55|141.03|141.19|142.5|138.99|144.79|143.94|148.9|145.95|142.41|139.88|140.44|140.09|137.98|140.99|142.4|144.99|144.52|143.76|143.2|147.34|145.03|145.37|141.51|144.52|148.72|148.92|147.69|147.53|||147.91|145.35|144.6|144.89|148.23|150.16|156|153.02|151.15|148.83|145.05|146.32|144.27|146.48|147|146.33|145.47||147.19|142.17|140.16|141.41|138.26|137.3|137.91|138.8|137.02|138.67|145.63|145.11|145.31|145.7|147.92|147.66|147.97|147.86|151.69|150.34|151.24|150.12|149.99|149.96|147.48|150.35|148.54|150.76|147.94||139.73|143.74|144.11|140.94|138.15|136.06|133.24|133.8|131.99|131.97|132.34|131.91|133.87|135.47|136.66|147.89|144.27|144.39|140.47|141.9|140.19|137.2|137.01|136.14|136.78|137.51|137.25|137.37|138.79|137.86|136.25|136.63|134.94|133.6|130.41|133.99|134.4|134.96|134.43|130.55|132.84|131.91|131.31|130.09|128.81|126.73|126.56|123.09|121.74|125.15|126.42|130.17|133.44|131.97|131.68|132.78|133.25|132.91|132.61||133.24|133.6|128.53|128.51|127.6|125.26|125.33|124.3||124.45|124.23|123.91|123.64|124.27|125.22|126.07|127.25|128.01|127.04|128.94|128.87|128.26|127.8|128.12|127.36|128.87|123.8|124.5|122.16|120.56|120.88|121.06|120.55|121.01|121.12|120.45|120.88|118.58|117.61|118.81|119.97||121.11|120.43|121.91|121.64
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||288|287|284|285.5|284|287|285|283.5|279|276|282.5|265|257|258|257|258|256|256.5|257|259|264|262.5|263.5|261|267|275|283|278|278.5|269.5|245|237.5|234|258|267.5|271|270|253.5|242|240.5|244|254.5|260.5|269|274|268|271.5|280|283|280.5|288|293|292.5|291.5|291|295|296.5|296.5|295|294.5||297|298.5|300|291|288.5|286|286|286|284|286|291|293|296|292|290|288.5|290|285|289.5|288.5|295||290.5||291.5||285|290.5|293.5|301.5|303.5|301|304|304.5|304|304|302.5|297.5|303.5|308|306|309.5|||310.5|310.5|310.5|310.5|315.5|321|326|319|318|318.5|318|316.5|309.5|308|316|317|309.5|308|305|307|315.5|313.5|313|315.5||312.5|309.5|314.5|313|318|319|318|322|320.5|323|323|324|317|319.5|321||||||||314|316|314|316.5|323.5|326.5|332|327.5|326.5|330|327.5|327.5|336.5|335.5|338|344|343|327||328.5|328|328|327|326|326|320|320|320|325.5|325.5|325|325|330|332|333.5|333.5|328.5|332.5|336|330|328|327.5|323.5|315|323|329.5|325.5|322|321|320.5|325|330|326.5|299|290|287|287.5|291.5|300|303.5|301.5|300|300|299|289.5|294|282.5|283|283|281.5|285|287|284.5|277|274.5|279|286.5||297.5|290|280.5|283|281.5|281|288.5|289|297|300.5|301|300.5|299|||300|298|301.5|297|296|301.5
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||2650.6499|2626.75|2661.3|2655.3501|2654.3999|2708.5|2739.8999|2699.3501|2652.8||2647.8501|2642.8501|2604||2598.05|2621.95|2536.6001|2555.8501|2550.75|2538.8|2504.1499|2436.2|2457.1499|2423.8501|2355.3501|2332.5|2280.2|2236.8501|2244.5|2244.75|2178.55|2179.5|2224.45|2195|2234.05|2256.3501|2284.25|2248.45|2183.6001|2196.8999|2147.05|2108.95|2122.45|2100|2092.8999|2059.2|2018.95|2044.55|2048|2050.8|2040.15|2090.3501|2121.6499|2136.95|2104.3501|2150.45|2132|2109.95|2077.1001|2086.5|2144.95|2342.1001|2371.8|2382.25|2425|2341.7|2362.55|2320.95|2374.2|2436.3501|2449.1499|2322.95|2380.8501|2394.1499|2390.8501|2302.8999|2334.8999|2340.8501|2337.8999|2388.8999|2428.1001|2488.3501|2490.05||2588.55|2647.1001|2650|2569.8|2601.8999|2556.3501|2648.05|2714.8|2692.8|2709.8999|2726.45|||2795.8501|2753.8999|2786.6499|2797.8999|2747.8501|2709.3|2706.45|2560.1001|2532.5|2431.3|2428.6499|2372.7|2253|2280.95|2310.55|2328.3999|2382.8999|2452.1499||2515|2486.3999|2303.2|2276.7|2296.1001|2293.05|2257.55|2189.1499|2336.8999|2639.6499|2675.95|2779.8999||2846.8|2793.1001|2786.95|2913.1499|2911.05|2911.1001|2978|3043.8501|3081.45|3149.8|3063|3196.3501|3294.8|3298.45|3305.8|3329.8|3337.55|3348.55|3404.95|3358.8501|3307.95|3251.45|3231.8||3370.8999|3285.1499|3397.8999|3456.75|3438.3999|3449.3999|3600|3492.1001|3489.3999|3516.8|3489.8999|3559.8999|3533.8999|3461.6499|3484.6001|3526.1499|3523.1001|3398.8501|3307.05|3202|3374.2|3378.95|3437.75|3494.45|3527.25|3453.8999|3309.3999|3462|3570.8501|3471.8|3480|3409.3999|3416.75|3399.8501|3407.2|3361.2|3281.5|3328.2|3333.3999|3264.1499|3234.95|3183.95|3242.8|3354.1001|3374.8501|3429.8|3376.8501||3513.55|3560.7|3518.2|3517.8999|3677.45|3596.05|3594.1499|3654.95|3782.8||3507.1001|3511.1499|3466.8999|3390.45|3315.75|3207.95|3182.6499|3157.8|3103.1001|3175.05|3246.95|3213.1499|3334.05|3451.05||3456|3364.5|3423.1001|3448.1499|3395.5|3412|3349.1499|3342.25|3309.3|3208.5|3107.75|3058.6499|3092.6499|3121.8999|3134.75|3195.3501|3215.45|3229.1001|3275.05|3379.45|3441.05|3395.25|3391.8999|3472.95|
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||395|401|395|392|397|408|413|412|417|415|413|410|403||400|397|397|403|399|405|408|399|387|384|375|377|375|374|376|375|364|360|355|361|363|364|349|348|350|352|349|367|378|378|384|382|371|374|370|369|371||382|377|373|385|388|396|400|402|403|402|405|438|434|424|411|401|411|416|413|420|427|427|430|426|417|422|413|416|417|421|422|430||438|437||442|437|443|438|448|443|||441|445|449|459|456|458|452|450|448|453|462|462|455|449|446|441|441|445||437|430|425|406|409|403|416|416|405|414|436|441|437|448|422|420|415|425|414|415|426|422|424|416|405|410|406|404|404|402|402|409|403|408|409|405|405|406|402|400|413|427|430|434|435|438|432|435|433|445|440|456|449|441|454|440|443|438|429||439|430|433|429|430|439||423|426|432|437|445|440|442|428|441|438|427|500|500|480|506|485|495|509|493|507|515|522|528|525|517|522|527|545|479|494|483|446||450|458|457|456|455|457|453|450|450|447|448|448|463|468|463|455|439|443|436|438|451|457|455|458|469||462|465|459|450|463|455|463|459|440|425
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||17212|17250|17250|17275|17275|17200|17264|17243|17219|17299|17300|17262|17228||17200|17288|17290|17300|17354|17050|17000|17012|17003|17030|17009|17000|17050|17045|17050|17002|17000|17042|17100|17122|17100|17107|17000|16950|17050|17200|17031|17135|17123|17100|17023|17048|16848|16800|16810|16850|16730||17162|17300|17325|17350|17302|17340|17347|17348|17350|17398|17378|17286|17400|17396|17280|17280|17326|17190|17260|17260|17273|17250|17270|17272|17290|17290|17265|17270|17337|17325|17329|17337||17311|17366||17310|17311|17300|17309|17300|17255|||17280|17280|17266|17305|17294|17332|17357|17332|17285|17403|17300|17281|17327|17257|17200|17250|17200|17175||17184|17133|17100|17083|17050|16950|17000|16950|16903|16953|17138|17050|17051|17130|17130|17000|17050|17075|17050|17080|17050|17050|17197|17045|17045|17100|17256|17090|17055|17050|17050|17067|17099|17135|16925|16900|16850|16850|16850|16736|16850|16900|16950|16943|17065|17000|17000|17000|16975|16910|17000|16925|17090|17130|17081|16880|16900|16976|16924||16600|16560|16530|16500|16400|16609||16210|16150|16200|16200|16239|16100|16114|16105|16180|16278|16117|16096|16173|16125|16287|16309|16400|16600|16599|16700|16705|16799|17000|18259|18150|18197|18214|18205|18100|18328|18279|18446||18277|17949|18000|18278|18035|18022|17925|18060|18130|18444|18414|18600|18550|18578|18600|18650|18657|18990|18902|18850|18900|18964|18834|18367|18470||18485|18500|18191|17900|17808|17961|17906|17789|17847|17800
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP||1.23|1.21|1.21|1.21|1.23|1.27|1.27|1.29|1.27|1.24|1.2|1.2|1.16|1.23|1.22|1.23|1.22|1.21|1.22|1.24|1.21|1.2|1.17|1.14|1.12|1.11|1.11|1.09|1.05|1.08|1.06|1.08|1.02|1.08|1.04|1.05|1.02|0.975|1.01|1.02|1.08|1.09|1.13|1.13|1.12|1.06|1.04|1.06|1.1|1.09|1.09|1.15|1.13|1.13|1.17|1.2|1.21|1.21|1.2|1.23|1.25|1.27|1.27|1.25|1.24|1.19|1.17|1.18|1.21|1.24|1.26|1.27|1.26|1.25|1.19|1.18|1.19|1.21|1.19|1.19|1.21|1.25|1.24|1.24|1.22|1.21|1.2|1.2|1.22|1.23|1.23|1.23|1.25|1.25|||1.2|1.22|1.19|1.19|1.24|1.24|1.31|1.33|1.27|1.29|1.28|1.32|1.3|1.31|1.34|1.34|1.34|1.28|1.3|1.3|1.34|1.24|1.2|1.24|1.23|1.26|1.26|1.19|1.31|1.34|1.33|1.3|1.38|1.38|1.67|1.59|1.66|1.65|1.66|1.68|1.67|1.68|1.65|1.6|1.65|1.71|1.83|1.83|1.84|1.87|1.88|1.94|1.92|1.83|1.87|1.92|1.95|1.92|1.91|1.95|1.98|1.99|2.08|2.1|2.12|2.14|2.22|2.18|2.22|2.14|2.16|2.3|2.34|2.32||2.32|2.36|2.38|2.38||2.38|2.36|2.38|2.38|2.42|2.46|2.44|2.46|2.44|2.48|2.46|2.48|2.42|2.38|2.38|2.4|2.34|2.44|2.36|2.4|2.44|2.4|2.44|2.48|2.46|2.46|2.5|2.54|2.46|2.28|2.2|2.24|2.22|2.2|2.2|2.16|2.16|2.18|2.12|2.04|2.08|2.06|2.08|2.02|2.02|2.04|2.04|1.98|1.97|1.88|1.82|1.85|1.82|1.87|1.9|1.89|1.9|1.88|1.96|1.99|1.97|1.97|1.99|2.02|2.08|2.08|2.08|2.08|2.1|2.06|1.88|1.92|1.86|1.87|1.89
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP||14.6|14.6|14.5|14.5|13.9|13.9|13.9|14|13.6|13.4||13.3|13.2|12.7|12.6|12.8|12.8|13.3|13.1|13.3|||13.4|13.1|13|12.9|12.8|12.8|12.9|12.8|12.5|12.6||12.8|12.9|12.6|12.4|12.2|12.5|12.2|12.4|12.6|12.6|12.5|12.5|12.2|12.4|12.7|12.8|12.5|12.6|12.9|13.3|13.4|13|13|13.1|13|13.3|12.9||12.6|12.4|12.4|12.1|12.1|12.2|11.8|12.1|12.2|12.2|11.7|11.9|11.9||11.6|11.5|11.8|12.1|12.5|12.5|12.4||12.2||12.3|12.2|11.6|11.6|11.6|11.9|11.8|11.8|11.6|11.2||||10.8|10.9|11.1|11.3||11.1|11.1|11.1|11|11.2|11.5|11.4|11.3|11.3|11.2|11.2|11|11.1|11|11|10.8|11.2|11.5|11.3|11.7|11.7|12.1|11.7|12.5|12.1|11.3|10.9|10.9|10.8|11.1|10.9|10.8|10.9|11.2||11.4|11.5|11.3|11.3|11.4|11.3|10.9|10.9|10.8|10.9|11|11.1|10.7|10.7|10.7|10.6|10.8|10.8|10.9|10.9|10.9|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11|10.9|10.6|||10.6|10.6|10.7|10.6|10.6|10.6|10.8|10.8|10.6|11|11.1|10.7|10.8|10.8||10.7|10.7|10.7||10.7|10.6|10.6|10.3|10.7|11|11.5|11.5|11.1|10.8|10.6|10.7|10.7|10.7|10.7|11|11|10.8|11.1|10.6|10.6|10.8|10.7|11.1|11|11.4|11.1|11.6|12.1|12.1||12.5|12.3|12.7|13|13.1|13.4||13.6|13.6|13.5|14|14.5|13.9|13.4|13|12.4|12.7|12.9|12.6||12.5|12.5|12.5|12.3|12.8|13|12.7|12.8|12.4|12.6
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||66.8|65|65|65.2|66.4|65.8|66|66.3|66.3|68.7|65.3|63.7|61|60.7|64.5|65|63.7|65|65.9|65.5|61.6|68.4|69.1|69.3|67.9|66.6|65.7|72.9|80.9|80.5|78.3|78.4|78|75.5|77.6|76.9|75.8|74.5|76.3|74.5|73.5|77.6|79.8|80|80.8|79.6|78.2|79.1|81.4|78.8|82.6|82.4|84.3|84|84|87.2|86|85.5|85|84.6||84.4|85.1|85.1|85.1|83.2|81.8|82.3|81.5|83.2|82.3|81.9|84.1|83.8|81|82.9|82|86.5|87.6|91|101|112|124|119.5||115.5|112|112.5||100.5|103.5|103.5|103.5|103|102|106|107.5|108.5|107|113|116|114.5|117.5|||116.5|116|117.5|117.5|116|118|116|115.5|114.5|108.5|108.5|107.5|104.5|106|107.5|108.5|110|107|103.5|109.5|115|117.5|116|115||115|113|117.5|112|113|108|107|103|102|100|100.5|101|99.8|99.5|98.8||||||||94.6|93.8|95.9|96.1|98.7|99.2|101.5|102|100|102.5|101.5|102.5|99.3|98.9|100.5|98.8|98.1|97.4||97.5|97.2|96.2|96.1|96.3|94.4|94.1|96.3|94.2|93.4|93.1|94.2|92.5|93.5|95.8|97|97.7|98.6|96.5|97.1|97.1|100|100|99.1|100.5|103|103.5|104|106.5|107.5|110.5|110|109|110.5|105|104|103|103.5|102.5|102|104.5|106|104|110|108.5|104.5|104|98.8|93.2|93.9|89.8|88.8|88.5|89|87.7|87.2|85.8|88||90.6|90|89.3|89.2|89.7|95.3846|128|123.5|125|120.5|132|133.5|131.5|||146|138|138|135.5|129.5|129.5
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||16.32|16.22|15.9|15.9|16.19|16.1|16.15|16.37|16.24||15.83|15.5|15.06|14.82|14.85|14.47|15|15.12|15.06|15.14|15.05|14.87|14.73|14.84|14.76|14.5|14.14|13.63|13.2|13.18|13.12|13.3|13.65|13.53|13.65|13.68|13.69|12.99|12.8|13.28|13.77|14|14.2|14.4|14|14.53|14.94|14.9|15.2|14.58|14.45|14.48|15.04|14.89||16.08|16.96|16.93|16.79|16.99|16.99|16.9|16.85|16.6|16.69|17.12|17.14|16.85|16.5|16|15.87|15.52|16.3|16.28|15.95|16.23|15.74|16.01|15.99|15.95|16.36|17.17|17.74|17.7||17.7|17.88|17.69|18.09|||18.08|17.91|17.6|||16.62|16.16|15.96|15.62|15.56|15.36|15.35|15.61|15.62|15.14|14.85|14.79|15|14.45||14.08|14.24|14.39|14|14.04|14.27|14.52|14.03|14.25|14.32|13.75|14.07|13.86||14.22|14.64|14.05|14.18|14.34|15.01|14.32|15.2|15.29|15.41|15.54|15.44|15.64|15.39|15.18|15.59|15.44|15.49|15.3|15.3|15.44|15.47|15.64|15.7|15.18|15.09|15.29|15.2|14.83|14.81|15.37|15.72|15.61|15.66|15.87|15.73|15.84|15.65|15.22|15.16|14.99||14.99|15.02|15.18|15.13|14.92|15.07|15.09|15.12||15.16|15.05|15.1|15.1|15.26|15.28|15.15|15.21|15.15|15.31|15.34|15.33|15.15|14.9|14.87|14.58|14.8|14.52|14.6|14.12|14.95|14.7|14.82|15.04|15.08|15.23|15.3|15.15|15.07|15.26|15.01|15.09|15.23|15.45|15.31|15.57|15.65|15.37|15.69|15.77||15.61|15.66|15.5|15.55|15.6|15.52|15.35|14.9|14.9|14.88|14.94|14.99|14.84|14.98|14.84|14.44|14.68|14.25|14.4|14.1|14.4|13.8|14.03|14.06|14.51|15|15.08|15.26|15.65|15.76|15.73|15.7|15.66|15.62
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||2.49|2.44|2.27|2.36|2.37|2.36|2.34|2.38|2.44|2.44|2.48|2.45|2.37|2.44|2.48|2.56|2.52|2.5|2.53|2.57|2.67|2.69|2.65|2.69|2.67|2.72|2.69|2.72|2.65|2.74|2.74|2.82|2.77|2.76|2.89|2.97|2.88|2.86|2.81|2.88||2.89|2.81|2.85|2.89|2.89|2.75|2.64|2.69|2.65|2.69|2.59|2.59|2.53|2.59|2.68|2.58|2.61|2.42|2.42||2.39|2.37|2.42|2.32|2.3|2.19|2.24|2.22|2.34|2.33|2.28|2.28|2.28|2.19|2.18|2.17|2.18|2.06||2.09|2.22|2.18|2.2||2.22|2.12|2.21|2.17|2.11|2.26|2.28|2.33|2.34|||2.47|2.42|2.42|2.41|2.6|2.57|2.7||2.65|2.56|2.62|2.82|2.8|2.67|2.71|2.83|2.73|2.7|2.59|2.7|2.75|2.47|2.41|2.55|2.8|2.85|2.77|2.79|2.85|2.93|2.95|3.04|3.09|3.09|3.08|3.05|3.16|3.12|3.21|3.22|3.3|3.3|3.22|3.14|3.2|3.33|3.29|3.3|3.33|3.3||||3.22|3.12|3.18|3.2|3.29|3.41|3.49|3.55|3.56|3.55|3.6|3.67|3.56|3.72|3.63|3.68|3.54|3.57|3.48|3.56|3.53|3.66|3.5|3.49|3.54||3.5|3.49|3.49|3.52|3.47|3.61|3.71|3.64|3.7|3.73|3.8|3.9|3.78|3.79|3.74|3.97|4.03|4.14|4.23|4.24|3.97|4.01|3.72|3.68|3.73|3.83|3.81|3.82|3.84|3.81|3.59|3.61|3.6|3.57|3.47|3.48|3.57|3.56|3.56|3.49|3.62|3.61|3.55|3.83|3.87|3.87|3.89|3.95|3.95|3.95|3.95|||4.01|4.02|4.03|4.05|3.98|4.1|4.06||4.08|3.98|4.03|4.02|4.04|3.99||4|3.94|3.96|3.85|3.95|4.08|4.05|4.16
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||57.7|57.2|56.6|56.5|57|57.3|56.8|56.7|56.5|56.6|56.2|55.4|55.1|55.9|55.7|55.3|54.7|54.4|54.5|55.6|54.7|54.1|54.1|54.3|55.4|55.8|55.2|54.9|59.9|59.8|57.6|56|55.2|55.2|57|57.6|56|54.6|57|56.6|57.5|59.3|61.8|63.3|64.6|64.2|64.4|64.8|66.7|66|68.3|67.5|68|68.4|68.1|69.3|69.7|69.8|70.1|69.6||69.5|69.5|69.4|69.1|68.3|67.8|68.4|68.2|68.6|69.2|69.1|69.6|69.1|67.8|67.6|66.8|68|68.2|67.5|68.3|68.1|67.4|||67.1|||67.1|67.5|68.9|68.7|68.4|68.6|68.7|67.2|66.9|67|66.4|66.5|67.5|67.2|68.6|||69.4|69.1|69.4|69.7|70.1|70.6|71.5|71.2|71.9|71.3|71.8|70.9|69.1|69.5|71|71.3|71.2|71.6|68.9|69.1|71.1|72.6|70.9|71||68.9|66.8|68.7|68.3|69.5|68.9|68.8|68|67.9|68.1|69.3|69.7|69|68.9|67.8||||||||67.9|68|68.7|69|70|69.1|70|69.8|68.2|69|68|67.9|67.2|66.4|66.9|66.5|66.5|66.8||66.7|66.4|66.9|67.1|66.1|66|65.5|65.4|64.9|65.1|66.3|65.3|65.7|66.7|66.9|66.3|66.8|67.1|67.5|67.6|67.8|67.9|67|66.6|66.2|67.2|67.3|67.6|68.3|67.3|67.2|66.9|66.8|68.2|66.7|64.9|66|66|65.9|65.8|65.2|65.2|63.6|65.1|64.3|65.2|64.5|63.2|63.1|63.4|62|62.5|62.6|61.6|62.1|61.1|61|62||63.3|65.9|64.6|65.4|65|67.3|67.5|67.2|70.1|70.8|71.4|71|70.5|||71.6|71.8|71.8|72.7|73.7|74.5
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||300.5|298|299.5|302|296.5|303.5|306|311|314.5|310|307|311|315.5|316|311.5|315|306.5|302.5|306|311.5|321|312.5|314.5|301.5|310|310|314|312|315|334.5|320|309|315.5|315.5|326|330.5|329|315.5|297.5|294|291|308.5|306.5|314|312|305|293.5|294|298.5|283.5|298|301|306|309|309|316|315|313.5|313.5|298.5||301|315|311.5|315|304.5|297|300|300|316.5|311|310.5|312|316|303.5|318|310|313|318.5|335|335|344|313|302.5||300.5|294||305|299|308.5|317.5|315|310|300|299|299.5|298|286.5|287.5|301|299.5|301|||299.5|296.5|309.5|304.5|294|318|321.5|318|320|316.5|318|321.5|309.5|297.5|304.5|312|309|292|281|291.5|291|289|297.5|296.5||299|292.5|293|280|287|283.5|298|294.5|295.5|296.5|309|292|304.5|306.5|306||||||||295|291.5|277.5|264.5|261.5|258|252|250|247|254|263|261.5|259|253.5|252.5|262|265|263.5||261|258.5|255|255.5|254|252.5|251|248|245.5|242|243|241.5|245|247.5|253|255.5|253.5|253.5|248.5|250.5|250|255|258.5|253|256|257.5|262.5|258.5|258.5|253.5|257|262|260|259.5|257.5|257.5|260|262|266.5|271|266|266|262|267|256.5|259.5|263.5|269|265|260|258|265.5|259.5|258.5|264|246.5|253|248.5||255.5|254.5|247.5|244.5|245.5||223.5|222|229.5|243|250|248|247.5|||248.5|240|238|238|238|237
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||7332|7344|7295|7336|7206|7298|7217|7153|7084|7010|7029|6980|6923||6859|6818|6698|6867|6932|6902|6927|7043|7100|6924|6850|6800|6608|6565|6546|6551|6535|6597|6550|6600|6660|6652|6601|6620|6579|6630|6549|6572|6623|6619|6605|6646|6552|6540|6530|6529|6500||6644|6421|6405|6559|6750|6762|6766|6665|6620|6568|6589|6600|6521|6611|6499|6289|6287|6378|6410|6350|6416|6476|6468|6452|6443|6400|6448|6412|6421|6668|6756|6852||6877|6927||6916|6844|6860|6844|6769|6698|||6700|6696|6834|7003|7010|7000|7168|7051|7130|7229|7210|7059|7171|6911|6858|6726|6778|6814||6792|6905|6970|6697|6565|6549|6330|6227|6254|6540|6750|7038|7200|7184|7165|7219|7130|7334|7357|7330|7429|7450|7470|7444|7369|7397|7353|7356|7344|7246|7368|7379|7437|7484|7621|7595|7482|7436|7537|7512|7584|7530|7540|7600|7712|7741|7735|7732|7628|7660|7718|7607|7537|7488|7429|7390|7506|7500|7446||7382|7451|7451|7517|7510|7512||7546|7563|7467|7385|7855|7894|8041|8096|8211|8300|8180|8057|8076|7884|8160|8100|8700|8806|8669|8277|8285|8368|8303|8341|8399|8255|8185|8100|8100|8058|8096|7990||7910|8036|8069|7970|7871|8020|7934|7995|8325|8240|8274|8347|8468|8462|8523|8490|8550|8637|8574|8466|8410|8555|8550|8700|8750||8914|8887|8896|8703|8881|7873|7583|7620|7518|7505
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||3.4|3.421|3.359|3.426|3.483|3.45|3.457|3.416|3.4||3.35|3.293|3.26|3.162|3.1|3.077|3.181|3.305|3.254|3.201|3.048|3.024|3.024|2.982|3.07|3.16|3.1|2.924|2.855|2.874|2.79|2.81|2.96|2.95|2.9|3.026|2.978|2.74|2.727|2.855|2.86|2.823|2.94|2.983|2.952|2.951|3.058|3.141|3.224|3.1|3.071|3.065|3.23|3.157||3.4|3.508|3.558|3.61|3.682|3.652|3.63|3.597|3.543|3.66|3.6|3.49|3.481|3.408|3.307|3.3|3.159|3.35|3.313|3.244|3.263|3.2|3.33|3.369|3.38|3.331|3.508|3.646|3.7||3.825|3.869|3.934|3.985|||4.06|3.947|3.85|||3.696|3.694|3.73|3.65|3.58|3.453|3.456|3.51|3.509|3.44|3.354|3.33|3.39|3.23||3.077|3.105|3.175|3.11|3.05|3|3.15|2.841|2.849|2.737|2.68|2.865|2.66||2.71|2.945|2.963|3.11|3.3|3.62|3.4|3.67|3.613|3.66|3.719|3.749|3.776|3.749|3.63|3.749|3.715|3.606|3.567|3.6|3.64|3.54|3.517|3.55|3.49|3.402|3.379|3.3|3.116|3.049|3.232|3.292|3.23|3.183|3.193|3.149|3.229|3.208|3.175|3.09|2.988||2.889|2.91|2.9|2.932|2.888|2.934|2.92|2.9||2.905|2.875|2.85|2.788|2.85|2.909|2.83|2.825|2.758|2.849|2.828|2.85|2.8|2.726|2.763|2.69|2.695|2.637|2.63|2.561|2.69|2.644|2.67|2.775|2.83|2.84|2.821|2.688|2.61|2.625|2.71|2.789|2.805|2.842|2.8|2.79|2.8|2.749|2.74|2.72||2.72|2.692|2.7|2.7|2.69|2.67|2.582|2.551|2.56|2.48|2.49|2.56|2.552|2.573|2.524|2.426|2.49|2.45|2.397|2.42|2.382|2.401|2.46|2.482|2.51|2.56|2.539|2.49|2.64|2.59|2.52|2.514|2.53|2.529
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||294|291.4|284.4|281.4|278|282|288.6|283.8|293||281.2|278.6|259.8|258.8|266|263.8|258.4|258.4|252|257.6|265.2|257.8|255.4|260.4|266.2|267|255|256|251.4|248|240|234.6|236.2|246|258.8|259.2|254.6|239.6|242|240|239.2|239.4|245.6|244|248.4|245|233|238|240|236|228.8||231.6|237.8|239|245|252.2|259.2|265.2|267.8|260.2|263.8|263.8|273.6|273|265.6|265.8|265.4|255.8|254.4|235.4|241.2|244.6|250|236.4|243.6|227.2|231.2|232.2|238.6|242|244|247.8||243|255|267|260|271.6|275|280|288.2|296.6|315|||291|286|294.6|292.8|296.8|288.8|294.6|300|303.8|306|312|308|313.8|310.4|314.2|315|303|304|304|297.2|295.4|288.8|257.4|263.4|260|262.4|269.6|243.8|240|254.6|259.2|257|265|261.8|272.6|259|280|274|289.6|290.8|308|305.2|306|292.6|312|303.8|302|315|314|306.4|317.2|328.2|320.8|327.8|324|328|329.4|328.2|330|343|350.6|351|342|342.6|342|340|340|332|323|327.8||337.8|335.2|321.4||327|318|325|340||350|342|345|340|344|355.2|356.4|359.8|355|360.8|352.2|359|364|340|355.2|363.8|357.6|337|344|334.4|324|323.2|330|330|329|334.4|342|357|354|364.4||369|375|377.2|388.4|388|348.4|341.8||332.6|341|325.8|341.8|339|335.4|333.2|334.2|329.2|325.8|329|329|333|326.2|330|328|335.2|347|345|333|332|324.8|321.4|325|335|344.2|340|343|330.8|326.4|338|338.6|338|336|325.4|331.4
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||52.4|50.9|50.6|50|50|50.3|49.55|48.8|52|51|51.1|50.9|51.2|50.7|50.7|49.15|48.55|48.45|47.55|48.5|48.7|47.65|48.1|47.95|48.9|49.1|49.35|49.7|49.65|48.8|48.5|47|44.15|42.55|43.9|44.2|43.8|41.95|41.75|41.1|41|43.4|44.55|45|46.5|46.2|45.25|44.6|46.2|44.45|45.9|47.6|48.25|48.15|47.35|47.9|47.9|49.1|49.65|48.15||48.55|48.4|47.4|47.5|47.3|48|48.6|47.95|48.05|48.8|49|48.05|47.35|45.4|45.1|41|42.35|42.3|41.7|43.1|45.5|46.25|46.3||45.85||45.9||44.55|47.55|48|47.35|47.55|46.7|47.05|48|46.15|44.15|44.35|46.65|45.9|49.15|||48.45|48.3|49.5|49.95|52.8|53|51|49.4|48.35|46.4|46.6|44.8|43.5|43.35|45|43.5|44.1|43.4|43.35|44.6|46.5|46.7|47.8|48.35||47.85|46|47.9|48.4|47.95|48.65|47.9|46.7|45.45|44|44.5|44.6|44.6|44|43.25||||||||42|42.1|43.4|43.6|44.45|44.2|43.7|43.85|42.2|42.05|42.5|42.35|42.2|42.1|43.1|42.95|44.4|43.8||43.75|43.65|44|44.1|43.9|44.05|43.55|43.15|43|42.65|43.1|42.1|42.55|41.7|41.7|42.45|42.5|42.5|42.9|41.2|40.55|41.2|41.6|41.05|41|42|42.3|42|43.3|43|43.8|41.5|41.6|42.1|41.25|41.3|42.05|41.5|41.4|41.8|40.7|40.95|40.4|42.4|40.35|40.15|39.6|38.65|38.55|38.75|37.6|38.7|37.85|37.05|37.15|36.05|36.05|37.1||37.6|37.05|36.35|35.9|35.7|35.55|37.3|36.3|37.6|38.2|38.45|37.7|37.85|||38.5|37.55|37.2|38.35|38.25|39.35
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||37.85|37.6|37.55|37.6|38.2|38.2|37.45|37.75|38.05|38|37.7|37.2|36.65|37.25|38.7|40|39.6|39.45|39.05|39.15|39.25|39.1|38.75|37.9|38.5|38.7|38.25|40.6|39.85|39|38|37.25|36.4|36.1|37.6|37.6|36.9|35.9|37.8|37.3|39.85|40|40.8|41.4|41.95|41.55|42|42.9|44.8|43.65|45.1|45.6|45.7|46.45|45.75|46.1|46.1|46.1|45.85|45.75||45.5|45.8|45.85|45.3|44.3|43.75|44.3|44.3|44.1|44.2|44.6|43.9|43.75|43.1|42.85|42.3|42.95|43.5|42.9|41.95|41.45|40.3|40.95||40.45|40.75|40||40.15|40.95|41.05|41.2|41.25|40.8|40.8|41.3|41.35|40.8|40.6|41|40.4|41|||42.2|42.85|42.95|42.75|43|43.05|43.35|43|43|42.85|42.45|42.6|42.25|42.1|43.05|42|42.45|41.85|41.95|41.95|43.9|44.1|43.6|43.85||43.5|42.75|43.6|43.1|44.05|44.15|44.1|43.8|43.55|43.3|44.4|44.55|44.15|43.9|44.05||||||||44.8|45.3|45.85|46.1|46.7|47.2|47.05|46.9|44.4|45.45|44.05|44.45|44.3|44.65|44.25|44.85|44.5|44.55||44.8|44.55|44.6|44.1|43.8|43.55|43.2|43.25|43.2|43.4|44.2|43.75|43.7|44.4|44.3|44.4|45.05|45.45|44.95|44.4|43.7|43.95|43.6|42.5|42.05|42.95|42.7|43.5|43.35|43.9|43.45|43.7|42.7|42.15|42.1|41.55|41.95|41.85|41.95|41.7|40.8|40.4|39.8|40.1|39.75|40.4|39.85|39.55|39.15|39.05|38.55|38.9|39.05|38.35|38.1|37|36.8|37.8||38.7|40.1|39.4|39.25|39.35|39.65|40.95|40.8|41.7|42|42.55|42.5|42|||43.2|43.3|43.3|43.8|44.2|44.85
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||3789|3816|3782|3864|3785|3920|3978|3983|3990|4000|4054|4026|3907||3926|3831|3880|3860|3883|3865|3814|3798|3800|3740|3751|3682|3596|3670|3673|3628|3579|3545|3623|3644|3663|3782|3764|3718|3728|3800|3710|3671|3831|3850|3886|3810|3801|3797|3898|3925|3859||3930|3936|3907|3953|4070|3958|4186|4209|4233|4255|4395|4340|4350|4329|4226|4195|4338|4356|4350|4405|4467|4408|4465|4343|4467|4656|4651|4474|4600|4756|4845|4908||5051|5221||5150|4922|5000|5066|4980|5078|||4960|5060|5081|4948|4923|4779|4850|4823|4855|4970|4945|4880|4933|4812|4759|4747|4752|4757||4653|4696|4665|4434|4479|4431|4400|4332|4060|4093|4274|4541|4522|4442|4428|4394|4227|4437|4363|4425|4340|4481|4568|4644|4477|4607|4594|4570|4414|4330|4339|4570|4430|4337|4353|4336|4360|4560|4296|4391|4489|4581|4588|4635|4818|4842|4934|4861|4841|5008|4908|4852|4770|4750|4655|4503|4500|4500|4496||4447|4456|4489|4430|4415|4488||4294|4193|4082|4123|4225|4288|4267|4210|4203|4200|4188|4256|4210|4116|4238|4100|4198|4245|4192|4179|4196|4350|4521|4596|4654|4532|4676|4595|4666|4496|4493|4372||4408|4380|4340|4500|4443|4372|4313|4322|4390|4387|4260|4172|4251|4249|4209|4197|4269|4296|4312|4114|4090|4121|4091|3931|4044||3946|3990|3744|3840|4025|3782|3863|3916|3850|3779
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||8.04|8.63|8.54|8.38|8.55|8.68|8.65|8.6|8.72|8.7|8.7|8.6|8.39|8.64|8.9|8.86|8.71|8.6|8.5|8.5|8.37|8.45|8.3|8.3|8.18|8.41|8.6|8.4|8.25|8.23|8.15|8.05|8.27|8.21|8.3|8.18|8.16|8.4|8.4|8.07|7.94|8.04|7.9|8.14|7.79|7.37|7.32|7.38|7.35|7.34|7.3|7.44|7.3|7.35|7.5|7.56|7.65|7.54|7.49|7.31|7.11|7|7|7.15|7.17|6.95|6.85|7|7.05|7.1|7.06|7|7.04|6.7|6.61|6.23|6.6|6.92|7.2||7.6|7.8|7.62||7.4|7.22|8|8.01|8.25|8.16|8.2|8.45|8.6|8.41|8.34|||8.5|8.32|8.55|8.54|8.35|8.6|8.85|8.86|8.7|8.73|8.53|8.39|8.38|8.3|8.15|8.03|7.97|7.9|8.2|8.43|8.15|8.1|7.88|8.28|8.14|7.79|7.64|8.06|8.13|8.34|8.1|8.41|8.5||8.21|8.65|8.86|8.59|8.85|9|8.8|8.2|8.6|8.68|8.84|9.15|9.3|9.3|9.5|9.5|9.5||9.54|9.47|9.5|9.55|9.63|9.59|9.65|9.73|9.5|9.56|9.5|9.5|9.52|9|9.15|9.64|9.33|9.65|10.1||10.5|11||11.18|11.2|11.18|11.26|11.1|10.6|10.6|10.74|10.62|10.76|10.3|10.6|10.88|10.74|10.56||10.5|11|11.2|11.44|10.76||11.28|11.74|11.9|11.84|12.04|11.9|11.82|12.04|12|12.08|12|11.98|12.28|12.14|12.16|12.14|12.26|12.26|12.2|12.24||12.26|12.3|12.1|11.98|11.36|11.04|11.48|11.88|11.88|10.8|11.32|11.7|12.12|12.92|12.84|12.62|12.42|12.4|11.96|11.92|11.62|11.28|11.3|11.7|12.1|11.7|11.18|10.84|10.4|10.4|10.36|10.48|10.1|10.2|10.26|10.16
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||2150|1970|1980|1865|1835|1960|1935|1910|1925|1930|1755|1650|1585|1725|1795|1890|1760|1805|1775|1825|1925|1835|1860|1730|1805|1815|1880|1800|1735|1890|1815|1845|1700|1590|1655|1755|1710|1610|1700|1685|1725|1900|2000|2125|2150|2050|2040.9|1977.3|2027.3|1959.1|1954.5|2090.8999|2081.8|2045.5|2122.7|2240.8999|2222.7|2213.6001|2136.3999|2159.1001||2095.5|2090.8999|2113.6001|2063.6001|1963.6|1790.9|1954.5|1954.5|2122.7|2163.6001|2300|2390.8999|2340.8999|2313.6001|2295.5|2218.2|2209.1001|2272.7|2209.1001|2309.1001|2486.3999|2454.5|2545.5||2409.1001|2454.5|2309.1001|2259.1001|2350|2509.1001|2754.5|2818.2|2954.5|2954.5|2913.6001|3022.7|2972.7|2754.5|2845.5|2740.8999|2800|3027.3|||3013.6001|2963.6001|2936.3999|2981.8|2790.8999|2709.1001|2763.6001|2754.5|2713.6001|2654.5|2686.3999|2681.8|2468.2|2413.6001|2440.8999|2636.3999|2686.3999|2595.5|2445.5|2440.8999|2450|2581.8|2540.8999|2577.3||2472.7|2477.3|2431.8|2440.8999|2463.6001|2568.2|2618.2|2750|2772.7|2713.6001|2968.2|2945.5|2968.2|3045.5|2940.8999||||||||2754.5|2768.2|2695.5|2677.3|2813.6001|2804.5|2827.3|2845.5|2890.8999|2945.5|2863.6001|2818.2|2845.5|2800|2872.7|2913.6001|3077.3|3222.7||3240.8999|3145.5|3140.8999|3113.6001|3145.5|3090.8999|3159.1001|3177.3|3068.2|3090.8999|3000|2850|2840.8999|2954.5|2986.3999|2959.1001|2959.1001|2781.8|2845.5|2845.5|2954.5|2959.1001|3059.1001|2863.6001|2772.7|2713.6001|2704.5|2745.5|2895.5|2890.8999|2922.7|2927.3|2895.5|2654.5|2627.3|2463.6001|2440.8999|2490.8999|2395.5|2409.1001|2390.8999|2340.8999|2372.7|2418.2|2518.2|2581.8|2463.6001|2240.8999|2168.2|2200|2095.5|2090.8999|2086.3999|2018.2|2090.8999|2054.5|2100|2159.1001||2263.6001|2227.3|2131.8|2168.2|2090.8999|2050|2113.6001|2109.1001|2100|2145.5|2227.3|2204.5|2059.1001|||2068.2|1968.2|1963.6|2045.5|2045.5|2045.5
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||277.5|279.5|281|271|275|276|285.5|284|282|278|277.5|278|276|273|269|271|271.5|265|278|273.5|278|271.5|277|270.5|261.5|253.5|245|247|254|250|253|252|247|241.5|247.5|248|242.5|236.5|242|236|236|254|254.5|257.5|261|258.5|255|254.5|258|250|257|259.5|259|264.5|265|268.5|267|266.5|262|258||253.5|261.5|259.5|263|259|260|258|255|262.5|261|258.5|265|257.5|259|254|242|248|248.5|248.5|251|256|254|257.5||260.5||252.5|262.5|254.5|269|269.5|281|257|253|253|257|257.5|247|249|264|251.5|257.5|||261|260|256.5|254|256.5|253.5|254|255.5|255|254.5|247.5|242|232.5|234|259|267.5|271.5|261.5|258|263.5|272.5|272.5|275.5|270.5||268.5|270.5|272|270.5|279|283.5|288|281.5|277.5|277.5|273.5|270.5|271|262.5|263||||||||267.5|282|279.5|276|279.5|282|281|282|276.5|273.5|271.5|268|276.5|277|286.5|288|283|282.5||284|287|295|297|289.5|263.5|262|262.5|258.5|259|275|271|272|264.5|258|253|257|265.5|259.5|258|252|250|254.5|258|258.5|260|258|262.5|259.5|260|257.5|253.5|254.5|253|247.5|242|245.5|237.5|233|229|228|232.5|233|231.5|230|236.5|232.5|236|239|246.5|245|246|231|234.5|241.5|236|230.5|234.5||234|238|237.5|236|232.5|228.5|235|233.5|233|241|241|241|224.5|||229|223|217.5|219.5|214.5|210.5
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||26.7|26.98|27|26.8|27.54|28|28.5|27.75|29.2||28.66|28.31|28.39|28|27.1|25.23|25.72|25.48|24.81|25.25|24.95|24.1|23.3|23.71|24.83|24.6|24.6|25.05|24.47|24.54|23.75|23.75|24.56|24.69|25.89|26.44|25.85|24.8|24.49|25.11|26.5|27.2|28.39|29.3|28.29|28.17|27.66|29.58|29.68|29.29|28.59||28.53|27.49|27.34|29.65|30.76|32.24|33.36|33.41|32.8|34.26|33.65|33.21|34|32.92|33.9|33.38|33.05|33.6|32|32.4|32.86|32.83|31.27|30.91|28.45|29.67|30.85|31|32|32|34.49||35.39|36.34|35|35.5|41.44|40.72|43.55|45.3|43.66|43.78|||43.76|44.74|44.11|45.06|44.44|45.78|46.96|46.1|46.6|46.84|45.85|46.27|46|43.19|42.95|43.66|43.54|44.3|43.1|44|45.4|45.28|42.98|42.53|41.3|41.16|42|38.2|38.1|38|42.05|44.9|43.57|46.86|47.36|40.17|48.6|50.1|49.69|53|53.8|55.9|55.9|53.44|56.48|57.82|58.7|58.04|57.24|57.78|58.1|58.76|58.06|56.08|55.06|56.3|55.02|53.5|52.7|57|57.6|58.64|58.1|60.24|60.58|61.56|61.9|60.16|56.34|56.9||57.08|57.18|56.36||54.7|54|54.5|55.18||54.7|54.86|55.38|52.9|53.16|55.5|52.96|55.14|56.72|57.84|56.4|58|58.6|57.36|58.06|58.2|57|57.58|55|53.8|58.92|59.38|59.18|58.82|56.7|57.86|61.32|62|63.1|62.32||63.04|63.78|66.56|66.66|65.7|63.56|66.46||62.96|59.7|57|56|54.16|54.28|53.06|53.5|52.3|53.5|52.5|51.62|51.1|53.36|52.3|51.64|50.8|50.34|47.85|46.59|44.62|43|43.96|43.2|44.7|43.91|44.89|44.04|42.54|42.65|44.71|46.55|46.62|45.84|46|45.26
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||82.2|82.5|82.6|82.3|83.2|82.7|83.3|82.2|83.7|82.9|84.4|84.5|84|85.3|79.6|78.2|78|77.5|76.6|79|79.2|78.4|77.9|77.5|77.4|76.6|76.8|75.8|75.7|76|74.6|74.7|75.5|75.4|75.7|76.3|75.4|74|75.1|74.5|74.1|74.1|75.7|77.3|77.3|77.3|75.9|75.2|74.7|73.2|74.9|76.3|84.7|85.7|86.5|86.8|87.4|87.3|86.4|86.1||85.7|86|86.4|84.9|83.5|83.3|82.6|81.8|83.1|82.7|82.1|82.6|82.2|82.4|81.8|80.9|81|82.8|82|82.8|84.2|83.6|83.8||82.5||||83.6|85|85.8|85.6|85.6|85.7|86.1|86.8|86.3|85.2|85.6|87.5|86.5|87.5|||88.7|89.8|90.2|90.1|90.9|90.4|90|89.7|89.9|89.7|89|90.1|90.3|89.3|89.2|89.1|90.4|88.8|88.5|90|91.3|91.3|91.5|91.1||89.6|90|91.1|91.3|91.9|92.2|92.2|90.7|90.5|90.4|91|91.8|90.9|88.2|88||||||||88.5|88.6|89.1|90.3|90.3|89.9|88.8|88|88.3|88|88.6|88.5|87|86.7|85|85|84.3|82.4||82.3|82.4|82.3|82.4|82.2|82.2|81.3|81.6|82.1|82|81.7|80.6|80.5|81.3|81.3|81.8|81.7|81.7|81.8|81.1|80.9|80.9|79.5|79.6|79.6|80.2|80.4|81.1|81.6|81.4|81|82|82.5|82|81.4|81.5|81.7|80.8|80.7|79.6|79.8|80.7|80|80.2|79.4|80.3|79.8|79.3|79.2|79.3|77.7|79|78.8|78.2|78.9|79.2|79.2|78.9||78.9|78.6|76.8|77.3|77.4|77|77|76.9|77.5|77.5|77.3|77.6|77|||78.9|78|78.3|78.3|78.6|78
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||19.31|20.31|20.26|19.91|19.96|20.82|22.08|22|22.6|22.64|21.59|21.29|20.81|20.76|21.43|20.32|19.26|18.96|19|19.26|19.97|20.02|19.96|19.22|19.26|18.67|21.47|21.31|19.71|19.01|19.08|19.39|19.51|19.08|18.76|19.42|19.32|20.08|20.19|20.64|20.51|20.7|21.71|22.5|23.01|22.7|21.93|22.01|21.79|21.57|21.6|19.16|23.06|24.2|24.76|25.78|28.23|29.13|29.16|29.96|29.25|28.77|28.68|30.72|30.97|30.3|30.27|29.59|27.89|28.48|28.85|28.79|28.79|29.49|27.57|27.22|26.14|26.51|26.87|27.66|30.06|30.79|32.18|32.4|32.15|32.73|34.27|34.61|33.8|35.28|35.39|36.61|37.12|37.23|35.22|||35.3|34.58|34.82|35.22|36.2|37.17|37.15|38.08|36.99|36.34|35.03|33.39|32.25|31.12|31.6|31.71|32.75||33.28|33.03|34.44|33.28|31.67|31.1|33.04|32.81|31.26|29.54|33.56|34.39|35.98|36.46|39|41.83|40.64|41.65|42.32|41.22|42.41|41.58|40.33|39.89|38.49|38.41|39.87|39.91|38.36||36.38|36.28|37.77|36.95|36.64|35.36|35.07|35.58|35.94|35.1|36.36|37.04|37.89|39.26|39.99|39.71|39.65|39.2|38.9|38.01|37.79|35.99|36.14|36.25|36.36|36.74|36.58|36.15|37.21|36.7|36.06|36.72|36.29|35.9|35.57|35.75|34.32|34.67|34.37|33.89|33.9|33.99|34.14|33.79|34|32.9|33.19|31.45|32.06|32.62|32.56|33.01|32.99|33.31|34.28|34.95|35.02|34.99|35.49||36.21|37.63|38.11|38|38.04|36.68|34.85|36.1||38.8|37.45|36.74|36.93|37.44|37.6|38.69|41.34|39.95|39.22|40.42|40.72|41.74|42.09|42.59|43.71|44.32|45.02|44.99|45.18|45.2|45.62|45.25|45.72|44.79|45.51|44.94|45.6|45.81|44.63|43.18|43.28||42.78|42.25|41.65|41.1
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||189.5|188.5|186|188.5|188|179.5|180.5|172.5|176|180|179.5|168.5|163|167|166.5|166|160|159|161|167|167.5|160|163.5|160|164|169|162|155.5|148|148|142|142.5|170|170.5|186|189|185.5|181.5|190|187|188|200|206|203|211|207|202.5|207|224.5|218|228|236|242.5|245.5|240|247|249.5|252.5|260.5|259||262.5|264|258|254|244|235.5|238.5|237|242|247|248|250.5|247|244|248|245.5|243|247|243|251|256|256|259||257.5||247||256|262|265|269|274.5|273.5|273.5|280|283.5|279.5|277|286.5|284|291|||294.5|290.5|292.5|294|297|299|300|301|299.5|303.5|306.5|304.5|293.5|291.5|303|305.5|307|296.5|287|284.5|296|300|300|294.5||291.5|288|299|290.5|301.5|298.5|294.5|296|293|290|298|289|293|288|280||||||||282.5|282|287|285|293.5|287|294|294.5|285.5|280.5|286.5|297|307|300|307.5|306|317|321||320|319.5|322|320.5|320.5|320.5|321.5|325.5|323|332|324|305|289.5|301.5|300|301|311|306|298.5|298|298|292.5|280.5|277.5|276|281|287|281.5|293.5|292|295|294.5|279.5|282|275|273.5|277|274.5|269|267|258|251.5|241.5|256.5|266.5|262|255.5|250|245.5|246|238.5|239.5|233|225|229.5|224|219|226.5||234|236|226.5|234|225.5|238.5|244|238|251.5|261|259.5|255.5|260|||268|262|259|265|264|273
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||67.7|67.9|67.5|67.4|67.4|67.4|67.7|67.7|68.3|68.4|67.4|66.2|65.5|65.6|65.8|65.2|65.5|65.1|65.6|66.7|66|65.3|65.1|65.3|65.6|65.7|65.3|66.3|68|67.5|65|65.8|65.8|65.7|66.3|66.2|66.1|66|68|67.9|67.7|68.4|69.2|70|71.4|71.4|72|71.8|72.4|71|73.6|74.2|75.7|76.3|76.4|77.7|77.7|78.2|78.1|77.6||77.5|78.1|79.1|77.5|77|76.7|76.8|75.3|75.7|75.4|74.6|76.2|74.3|74|73.2|73.5|76|77.7|77.1|79.8|82|81|82.1||83.2|82.6|||85.4|88.2|90.1|89.9|91.9|89.9|90.1|91|90.7|89.9|88.5|88.5|87.5|95.9|||97|96.5|97.4|96.1|96.8|96.6|98|97|97.8|94.2|91.9|91.6|90.4|90.2|90.8|89|89|87.5|85.8|88.2|87.2|88.5|88.5|87.5||84.3|84.3|85.6|85.3|85.2|85|84.8|85.1|84.8|85|84.9|85.1|84.8|84.3|84.1||||||||83|82.2|82.7|82.2|83.3|82.5|82|82|82.2|82.5|82.5|82.5|82.6|83|83.2|83.6|82.5|82.9||83.5|84|83.1|83.6|84.2|85|85.6|85.7|85.8|83.8|82|80.4|80.9|80.5|80|80|79.9|79.6|78.8|78.9|78.7|79|77.4|77.7|78.2|79.1|79.1|78|78.8|78.3|78.7|78.8|78.8|78.7|79.9|80.4|79.3|79.9|79.1|77.5|78|78.8|77.3|78.9|78.3|78.4|77|77.5|77.1|76.5|75.4|75.7|77.6|77|76.7|75.8|75.2|74.5||75|74.7|74.6|75.2|75.6|77.5|78.1|77.1|76.4|76.8|76.1|76.7|78.1|||80.5|82.5|85.2|82.2|85.2|82.5
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||5050|5039|5250|5213|5270|5394|5437|5301|5340|5243|5239|5186|5190||5207|5164|5310|5535|5470|5547|5500|5504|5511|5450|5490|5580|5617|5833|5900|5640|5534|5394|5372|5559|5523|5608|5417|5275|5447|5591|5341|5386|5440|5460|5452|5292|5234|5327|5513|5368|5419||5178|5130|5440|5564|5600|5752|5678|5582|5567|5611|5559|5688|5560|5500|5287|5364|5579|5709|5724|5695|5894|5885|5911|5901|6263|6033|5985|5765|5735|5637|5700|5811||5831|5644||5500|5339|5454|5646|5741|5646|||5543|5577|5800|5850|6006|5735|5649|5872|5687|5746|5690|5612|5550|5516|5484|5350|5425|5466||5422|5156|5168|5120|5235|5185|4970|4718|4450|4687|4809|5153|4938|4975|5092|5089|5053|5216|5233|5194|5386|5375|5306|5388|5474|5500|5425|5191|4525|4360|4285|4384|4384|4365|4276|4241|4232|4224|4108|4028|4196|4290|4350|4485|4629|4704|4836|4631|4580|4560|4521|4625|4627|4600|4749|4566|4647|4643|4640||4518|4487|4491|4426|4404|4500||4450|4537|4417|4507|4513|4506|4536|4502|4696|4670|4604|4473|4300|4116|4362|4335|4240|4080|4042|4158|4230|4235|4095|4200|4079|4338|4500|4487|4684|4506|4566|4458||4663|4671|4578|4612|4365|4225|4199|4198|4213|4301|4311|4250|4370|4395|4259|4047|4073|4089|4230|4133|4017|4000|4000|3979|3894||3861|3771|3636|3608|3730|3884|3901|3929|3995|4097
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||10.6|10.7|11.1|10.1|10.15|10.25|10.25|10.4|10.2|10.25|10.25|10.25|10.15|10.1|10.1|10.05|9.94|10|10.2|10.35|10.2|10.05|10|10.15|10.2|10|10.1|10.05|10.1|9.95|9.54|9.6|9.31|9|9.18|9.31|9.33|9.25|9.47|9.13|9.08|9.6|9.95|10.05|10|10.05|10|10.15|10.5|10.45|10.9|11.05|11.1|11.05|11.05|11.25|11.25|11.2|11.2|11.2||11.1|11.1|11.15|11.15|11.05|10.95|11|10.95|11.05|10.95|10.95|11.1|10.85|10.7|10.7|10.55|11|11|11.05|11.65|11.8|11.75|11.75||11.8|11.8|11.65|11.9|11.95|12.2|12.4|12.1|12.05|11.95|12.2|12.35|12.65|12.4|12.6|13.05|13.05|13.95|||13.35|12.15|12.15|12.1|12.15|12.1|12.2|12.25|12.25|12.15|12|12|11.85|11.85|12|11.9|12|11.9|11.75|12|12.25|12.5|12.45|12.15||11.95|11.95|12.2|12.15|12.35|12.35|12.3|12.3|12.25|12.35|12.6|12.6|12.65|12.6|12.55||||||||12.1|12.05|12.35|12.55|12.9|12.8|12.85|12.95|12.8|12.95|12.85|12.65|12.75|12.75|12.75|12.75|12.8|12.95||13.15|12.85|12.7|12.5|12.45|12.55|12.5|12.5|12.45|12.45|12.65|12.3|12.25|12.4|12.45|12.7|12.65|12.65|12.65|12.7|12.55|12.75|12.7|12.85|13.1|13.4|13.399|13.35|13.3|13.25|13.15|13.1|13.05|13.05|13.1|13.25|13.1|12.65|12.65|12.5|12.4|12.4|12.15|12.25|12.1|12.2|12.15|12.15|12.2|12.15|12.35|12.35|12.55|12.6|12.05|11.95|12.05|12.1||12.25|12.4|12.2|12.45|12.15|12.35|12.9|13|13.3|13.2|12.55|12.45|12.3|||12.6|12.95|12.65|12.6|12.75|12.5
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||24.85|24.65|24.75|24.65|25.4|24.7|24.55|23.7|23.65|23.75|23.8|23.7|23.15|23.35|23.1|23.3|23.15|23.55|23.5|24.2|24.1|24|24|23.9|24|23.75|23.55|23.4|23.45|22.9|22.05|24.2|23.95|23.45|24.4|24.6|24.8|24.65|24.9|24.3|24.4|25.45|26.2|26.6|26.8|26.7|26.1|26|26.5|25.45|26.1|26.75|27.25|26.6|26.6|27.2|27.4|27.35|27.05|27.55||27.95|28.2|28.75|28.15|27.35|26.9|26.6|26.6|26.95|26.85|26.45|27.05|26.35|26.25|28.35|28.3|29.8|30.75|30.55|31.1|31.75|31.85|32.45||31.25|31.25||31.95|31.8|32.7|32.95|32.5|32.7|32.25|32.2|32.4|32.45|32.15|32.6|33.05|33|33.65|||34|34.2|34.1|34.1|33.9|33.4|33.4|33.3|33.3|33.25|32.6|32.4|32.1|33.1|33.85|33.3|33.4|32.4|32|32.95|33.9|34.1|34.05|34||33.6|34.2|34.75|34.75|35.4|34.9|34.8|34.65|34.45|34.5|35|35.3|34.8|34.4|34.4||||||||32.85|32.7|33.4|33.4|34.15|33.9|34.45|34.55|34.8|35.1|34.6|34.4|34.65|34.2|34.25|34.1|34.45|34.8||35.55|35.8|36.1|36.15|35.6|34.25|33.85|33.8|33.4|33.6|33.5|33.8|33.75|34.5|34.6|34.9|34.85|35.1|34.6|34.9|34.4|34.65|34.55|33.85|34.3|34.75|34.2|33.3|33.8|33.8|35.25|33.05|33.2|33.45|33.1|33.65|33.7|33.25|33.25|32.5|32.5|32.75|32.55|32.35|32|31.2|31.45|31.65|31.55|31.2|31.6|31|31.35|31.55|31.4|30.95|30.55|30.8||30.95|31.25|30.25|31.5|31.5|32.85|34.15|34.1|36.3|36.9|33.55|33.3|32.9|||32.95|34|34.2|34.25|35.2|34.85
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||3.83|3.75|3.63|3.7|3.87|3.65|3.61|3.54|3.45|3.41|3.4|3.36|3.27|3.36|3.36|3.47|3.44|3.4|3.42|3.62|3.68|3.78|3.78|3.89|3.71|3.67|3.72|3.79|3.72|3.83|3.79|3.93|4.02|4.11|4.48|4.34|3.9|3.7|3.7|3.76||3.88|3.79|3.99|3.86|3.81|3.7|3.7|3.82|3.7|3.76|3.65|3.79|3.62|3.64|3.71|3.75|4.11|3.92|4||3.95|3.96|4.01|3.85|3.79|3.81|4|4.01|4.07|4.23|4.18|4.13|4.22|4.32|4.36|4.4|4.51|4.52||4.42|4.34|4.27|4.25||4.18|4.06|3.82|3.71|3.64|3.94|3.84|3.9|3.69|||3.73|3.65|3.62|3.62|3.75|3.72|3.84||3.87|3.88|4.02|4.33|4.14|4.07|4.1|4.34|4.28|4.32|4.1|4.04|4|3.84|3.37|3.78|4.12|4.34|3.85|3.75|3.96|4.08|4.41|4.4|4.37|4.4|4.34|4.17|4.45|4.15|4.19|4.24|4.42|4.35|4.22|4.23|4.23|4.52|4.47|4.38|4.49|4.56||||4.59|4.32|4.45|4.6|4.68|4.86|5.53|5.7|5.6|5.58|5.48|5.33|5.09|4.91|4.79|5.09|4.93|4.85|5.06|5.11|5.32|5.46|5.24|5.22|5.16||5.28|5.37|5.28|5.23|5.09|5.22|5.69|5.72|6.1|6.14|5.88|5.87|4.95|4.9|4.92|5.12|4.68|4.64|4.74|4.8|4.78|4.76|5.08|5.05|5.66|5.48|5.79|6.01|6.21|6.47|5.37|6.11|5.47|5.49|5.16|5.13|4.89|4.21|4.7|4.67|4.34|3.8|3.82|2.4|2.42|2.41|2.39|2.4|2.4|2.38|2.37|||2.31|2.29|2.31|2.26|2.16|2.15|2.18||2.34|2.42|2.42|2.39|2.15|2.23||2.18|2.18|2.33|2.37|2.5|2.58|2.44|2.39
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||913|921|922|936|932|927|925|930|931|933|932|925|926|932|924|922|930|925|921|943||933|929|931|930|930|945|925|920|920|910|911|||||911|913|917|921|923|923|921|917|915|915|901|891|900|880|886|932|940|932|960|1040|1056|1074|1080|1074|1066|1086|1085|1100|1100|1065|1045|1033|1040|1039|1031|1039|1049|1023|1000||1020|1053|1077|1096|1071|1030|||||1016|1008|1015|1004|1001|1001|1002|1005|1000|1003|1003|1000|1000|993|985|983|987|983|984|996|1000|1012|1011|997|1007|999|978|969|972|965|972|963|965|975|985|993|1023|1003|995|981|953|940||||934|940|947|959|942|947|948|946|939|942|949|944|943|920|913|911|917|919|916|917|919|919|911|915|924|930|922|927|941|900|884|857|853|859|850|846|848|849|849||852|849|855|859|870|875|870|870|865|867|867|886|880|873|878|868|872|873|862|857|837|835|825|865|865|900|900|917|924|925|933|936|924|921|922|927|930|935|938|952|955|950|967|954|921|920|920|914|917|915||917|928|935|952|965|949|899|877|884|885|891|890|892|894|900|885|878|872|876|874|874|870|874|865|864|862|866|867|868
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||282|286|285|284|284|284|284|281|275|275|272|268|263|264|264|262|266|268|268|273||275|275|272|272|271|277|270|262|259|258|251|||||255|254|261|255|255|253|255|247|238|241|244|251.85|255.56|247.22|250.93|264.81|266.67|267.59|274.07|272.22|277.78|279.63|277.78|275|275.93|282.41|286.11|280.56|278.7|279.63|270.37|266.67|264.81|269.44|271.3|269.44|277.78|273.15|266.67||276.85|279.63|287.04|298.15|292.59|292.59|||||291.67|293.52|293.52|292.59|292.59|298.15|295.37|300.93|278.7|275|251.85|252.78|255.56|256.48|257.41|257.41|248.15|245.37|246.3|253.7|260.19|268.52|270.37|268.52|271.3|263.89|246.91|244.36|239.25|243.51|248.62|248.62|247.76|255.43|253.72|258.83|258.83|259.68|255.43|257.13|252.87|249.47||||244.36|246.91|243.51|246.06|244.36|246.91|248.62|246.91|244.36|246.06|250.32|246.06|246.91|246.06|248.62|248.62|244.36|248.62|250.32|253.72|252.87|254.58|250.32|253.72|257.13|257.98|257.13|257.98|258.83|260.54|263.09|257.98|249.47|248.62|246.91|242.66|242.66|240.95|242.66||240.95|240.95|238.4|236.7|236.7|235.85|235.85|235.85|234.14|234.99|233.29|235.85|234.99|234.14|234.14|234.99|235.85|239.25|236.7|231.59|229.03|229.89|217.11|223.93|225.63|237.55|237.55|238.4|236.7|240.1|241.8|241.8|244.36|246.06|245.21|250.32|246.91|245.21|244.36|240.95|238.4|235.85|237.55|236.7|233.29|233.29|222.22|218.82|215.41|216.26||208.6|207.75|207.75|206.9|206.05|206.05|203.49|202.64|204.34|204.34|204.34|205.19|206.05|206.9|205.19|206.9|208.6|207.75|208.6|208.6|206.9|204.34|204.34|205.19|201.79|200.09|200.94|199.23|200.94
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||35.5|36|34.25|33.75|33.75|34|34.25|34.25|34|33||33.25|32.5|33|33|33.5|32.5|32.25|32.5|33.25|||30.5|31|31|29.75|29.25|28.5|27.25|27.75|28.5|27||27|28|27.75|28|27.25|27.5|28.75|29|30|30.25|31.25|32.5|32|32|31.25|31.75|32|31.5|31.5|32|32.5|32.75|33.75|33.75|34.25|34.75|35.75||36.25|37.5|37.75|38|37.5|37.25|37|37.25|37.75|37.75|37.5|38.5|37.5||37.25|36.25|36|38|38.25|39.25|39.75||40.75||41.75|42|41.75|42.25|42.75|42.25|42.75|42.5|42.75|41.5||||41.75|41.5|42.5|42||42.5|42.75|42.5|43|42.25|41.5|42.75|42|42.75|41.5|41.75|42|41.75|42.75|42.25|40.5|40.75|42.25|41.75|41.875|38.875|39.125|41.125|41|40.75|41.75|41.25|40.875|39.625|40.125|38.875|38.875|38.125|37.5||38.25|36.75|37.875|38.5|39.375|39.25|39.125|39.125|39.125|40.25|40.25|39.25|39.375|38.875|38.625|39.125|37.875|38.5|38.75|39|39.125|39.625|39.625|39.875|39.875|40.875|40.875|41|41.5|41.625|41.875|||40.875|41.375|41.375|40.75|40.75|41|41|40.625|39.875|39.75|40|39.625|39|39.875||39.875|39.625|39.125||39|39.25|38.75|38.75|38.875|39.5|40.25|40.375|40|39|37.875|37.875|37.75|38.25|38|37.875|37.625|35.75|35.875|35.875|35.75|36|34.75|35.625|36.125|35.875|35.75|36.375|36.625|36||36.125|36.25|36.25|35.625|36.125|36||35.875|35.75|36.125|36|35.125|35.375|35.625|33.125|33.625|33.375|32.75|32.875||35|35.375|35.5|35|35.625|35.375|35.375|36.75|36.875|36.625
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||389.5|387|385.5|386|390.5|403|405|405|404|402.5|408.5|411|403|414|394|368|350|346.5|340.5|346.5|354|351|355.5|391|394.5|387|381.5|370.5|371|374.5|360|358.5|344.5|331.5|330|338|340|344|382|382|367.5|373|375|372|362.5|347|340.5|346.5|353|347|358|358|363|363|366|373.5|375|376|377|376||375.5|380.5|375.5|364.5|362|355.5|357.5|355|357|355.5|355|357.5|358|357|356.5|355|359|364.5|356.5|366|367.5|360|365.5||365|362|355|362.5|362.5|373.5|379.5|384|373.5|371.5|369|375|379|376.5|370.5|372|368|378|||382.5|383|386.5|382|380|381.5|388|389.5|395|378|374|360|348|346|352.5|342.5|342|339|332.5|344|355|357|356.5|355||344|341|350.5|350.5|354.5|356.5|355|358|356|352|359.5|362|359|359|361||||||||354.5|359.5|359|361|369.5|372.5|379|371.5|362.5|368|367|368.5|366.5|366|370|393|396|395||396.5|393.5|396.5|398|399|398.5|398|395|395.5|394.5|396.5|394.5|394|406|410|417|400.5|403|390|392.5|394.5|391.5|390|391|393.5|390.5|395.5|394|404.5|405.5|403.5|401|396|390.5|395|391.5|393.5|397.5|381|384.5|382.5|381.5|359.5|357.5|357|357.5|354|354|349.5|339.5|345.5|347.5|352.5|351|356|356|350.5|354.5||350|348.5|340|352|349.5|345|327.5|329.5|335|334.5|331.5|330|325|||332|320|325.5|331|333|329.5
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||13.2|13.2|13.3|13.35|13.55|13.55|13.7|13.65|13.7|13.65|13.75|13.65|13.45|13.2|13.15|13.2|13.3|13.3|13.35|13.55|13.4286|13.2857|13.1429|12.9524|13|12.8095|12.619|12.5238|12.4762|12.1905|12|12.2381|12.2381|12.1905|12.6667|12.9524|12.8571|12.6667|13.0952|12.9524|13.381|13.8571|14.0952|15|15.0476|15|14.9048|14.9048|15.0952|14.8571|15|15.2381|15.2857|15.0952|14.7619|14.9048|14.8571|14.9048|14.7619|14.7619||14.7143|14.7619|14.8571|14.9048|14.6667|14.5714|14.5714|14.6667|14.7619|14.7143|14.7619|15.0476|14.8571|14.6667|14.5714|14.4286|14.8571|14.9048|14.8571|15.0952|15.1905|15.1905|15.2381||15.2857|15.2857|15.1905|15.2381|15.2381|15.4286|15.381|15.3333|15.3333|15.2857|15.4286|15.4762|15.619|15.619|15.7143|16.2857|16.0952|16.381|||16.0952|15.9524|15.7619|15.7143|15.619|15.6667|15.7143|15.7143|15.5714|15.5714|15.5238|15.3333|15.1429|15.0952|14.3333|14.1905|14.2857|14.0952|14.3333|14.9048|15.0952|15.1905|15.1429|15.1429||15.0476|15.0952|15.1905|15.1905|15.2857|15.2381|15.2381|15.2381|15.2381|15.2857|15.381|15.4762|15.4286|15.381|15.2857||||||||15.1905|15.1429|15.1905|15.2381|15.381|15.4286|15.4762|15.4286|15.5238|15.5714|15.381|15.1905|15.1905|15.1429|15.1429|15.1429|15.1905|15.1905||15.2857|15.1905|15.1429|15.0952|15.0952|15.0952|15.0476|15.0476|15.0476|15.0952|15.0952|15.1429|15.1905|15.2857|15.2381|15.1429|15.1429|15.1429|15.0952|15.1429|15.1429|15.1429|15.2381|15.0952|15.2381|15.4286|15.4286|15.2381|15.3333|15.381|15.619|15.2381|15.0952|15.0476|15.0952|15|15|15|15|15.0476|15.0952|15.0952|15.0952|15.0952|15.1429|15.1905|15.1429|15.1905|15.1905|15.1429|15.0476|15.1905|15.2381|15.2857|15.1905||14.8095|14.8095||14.8095|14.8095|14.7143|14.6308|14.7228|14.6768|14.8608|14.6768|14.7228|14.7228|14.5848|14.4928|14.4468|||14.5388|14.5388|14.6308|14.5848|14.5848|14.5388
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||1.908|1.923|1.903|1.899|1.92|1.935|1.925|1.955|1.98|1.978|1.994|1.999|1.934|1.937|1.967|1.893|1.878|1.86|1.791|1.801|1.734|1.692|1.617|1.618|1.621|1.644|1.588|1.648|1.499|1.496|1.481|1.468|1.545||||1.6|1.57|1.627|1.693|1.718|1.701|1.67|1.673|1.629|1.652|1.502|1.559|1.732|1.728|1.771|1.913|1.938|1.959|2.007|2.055|2.091|2.075|2.095|2.036|2.03|2.038|2.051|2.04|2.049|2.05|2.005|1.973|2.001|2.03|2.05|2.046|2.116|2.056|2.046|2.029|2.035|2.137|2.094|2.209|2.27||||||2.4|2.361|2.381|2.43|2.52|2.55|2.553|2.59|2.613|2.625|2.62|2.614|2.612|2.634|2.68|2.641|2.58|2.55|2.525|2.539|2.55|2.54|2.607|2.639|2.683|2.58|2.493|2.471|2.415|2.3|2.459|2.4|2.4|2.56|2.58|2.67|2.709|2.704|2.533||2.303|2.271|2.245|2.23|2.13|2.093|2.119|2.084|2.086|2.078|2.08|2.101|2.102|2.099|2.06|2.1|2.125||2.01|2.042|2.023|2.003|2.012|1.969|1.956|1.958|1.96|1.999|2.047|2.058|2.038|1.99|1.97|1.98|1.997|1.979|1.988|1.97|1.957|1.935|1.893|1.872|1.828|1.82|1.807|1.801|1.826|1.828|1.81|1.83|1.838|1.82|1.811|1.812||1.839|1.83|1.84|1.824|1.824|1.85|1.861|1.867|1.864|1.87|1.873|1.885|1.81|1.896|1.883|1.943|1.955|1.954|1.953|1.965|1.988|1.994|1.984|1.984|1.962|1.964|1.972|1.975|1.975|1.926|1.91|1.925|1.928|1.881|1.855|1.896|1.96|1.976|2|1.97|1.981|1.991|2.024|1.991|2.04|2.05|1.982|1.964|1.975|1.943|1.902|1.907|1.907|1.855|1.844|1.84|1.869|1.884|1.872|1.876|1.819|1.767|1.744|1.752|1.77|1.762|1.78|1.78|1.714|1.714
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||79.8|79.18|79.06|78.4|76.9|73|74.1|73.04|72.5|69.12|68.8|71.1|70.24|71.2|73.2|70.76|68|69.7|71.9|69.04|68.72|70.5|69.4|67.56|65.54|66.24|69.1|73.6|69.76|70.88||72.02|72.26|72.1|72.98|74.54|75.06|75.88|75.2|75.8|70.84|70.34|70.52|69.42|68.3|67.2|67.38|65.6|66.82|66.58|67.18|68.3|68.58|67.9|68.44|67.4|68.9|68.5|70.02|70.54|67.6|66.52||66.8|69.4|67.9|67.4|67.58|68.22|69.74|70|72.26|76.3|||72.92|74.8|70.5|68.3|64.6|61.7|60.84|59.94|59.88|58.84|58.9|58.7|58.3|58.7|59.8|60.6|58.76|58.9|59.34|57.04|56.68|55.86|56.64|54.9|57|54.44|54.58|56.66|57|54.5|57.64|58.02|54.02|54.24|52.5|49|53.3|53.54|52.22|54.4|53.68|55.06|55.1|53.98|55.8|54.6|55.1|54.4|52.88|54.24|54.64|55.12|54.62|54.56|54.6|54.94|55.12|55.12|52.5|56.98|59|60|60.46|60.92|62.44|61.62|64.02|64.24|63.6|65.96||64.3|63|60.72||61.06|60.66|59.3|57.8||58.9|58.04|58.5|57.64|59.26|60.32|59|60|59.5|60.2|59.4|60.24|61.18|59.2|57.92|56.9|56.6|53.78|53.62|55.5|60.5|61.4|59.48|58.58|57.06|57.6|60.54|63|64.14|67.46||66.38|67.98|66.9|66.8|66.4|64.06|64.5||61.98|62.92|63.18|64.04|63.78|62.44|61.94|63|64.04|63.72|64.3|63.9|62.76|63.94|62.26|61|59.34|59.5|59.9|59.94|58.72|59|58.6|58.86|58.62|59.44|58.66|59.9|58.9|56.76|59.02|60.02|60.08|59.92|58.84|57.5
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||73.5|74.65|74.65|74.65|74.1|77.6|76.25|73.95|75.85||74.4|73.2|72.75|72.35|75.45|71.7|71.6|71.1|71.55|72.5|72.2|72.8|72.25|72.8|72.75|74.5|75.75|74.4|73.95|75.45|75.05|73.55|74.4|75.55|75.05|75.6|76.15|75.5|74.1|74.35|75.95|75.5|75.85|77|76.2|76|73.45|72.2|72.85|70.95|72.3||68.25|68|69.85|70.9|70.5|74|76.1|77.55|76.4|77.15|77.2|77.05|76.45|76.1|78.1|79.25|77.9|79.1|77.3|75.1|75.25|78.3|76.85|76.8|75|75.2|75.55|73.5|74.45|74.55|76.5||77.3|77.95|76.2|75|75|77.95|76.9|78.15|79.45|79.5|||76.65|77.05|81|82|82.05|80.7|79.55|82.55|82|79.6|80.65|80.85|80.15|80.2|80.6|82.35|76.9|78.65|78.65|77.6|78.35|75.2|75.15|73.8|76.55|73.45|75.95|70.55|71.55|72.05|73.5|73.5|73.15|74|74.8|71.4|77|78|78.4|79.9|79.7|79.1|79.5|80|79.75|79.5|80.8|79.1|80.75|78.8|80.4|81.4|81.35|82.05|81.55|81.65|80.7|79.9|79.5|82.95|85.6|84.45|81.05|82.45|81.45|81.45|81.7|80.5|80.55|82.8||85.5|85|85.4||86.45|85.8|87|87.8||87.2|86.55|87.05|87.85|85.1|89.55|86.4|86.15|86.45|86|86.7|86.05|86.6|88|86.45|86.8|88|87.85|89.9|90.8|88.95|87.2|92|93.65|92.5|93.45|93.6|93.2|94.9|92.75||91|94.9|92.3|91.8|93|95.05|92.4||98.25|98.9|96.65|98.3|96.65|98.5|99.2|97.55|98.8|96.5|96.75|97.35|97.4|93|92.2|92.6|91.2|90.25|89.6|89.6|87.9|87.6|89|85.75|85.5|86.8|84.3|84.85|85|86.5|87.95|86.95|85.5|84.45|85.9|84.55
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||159.45|159.1|159.85|157.9|157.1|163.75|166.35|172.6|171.85||165.15|163.8|165||165.9|165.5|163.3|166.35|166.2|166.8|159.6|154.95|154.8|154.15|158.5|160.95|163.45|164.55|165.25|166.55|163.1|162.15|163.55|163|163.45|163.85|163.7|159.7|154.5|158.75|159.75|158.75|161.3|167.15|174.9|174.1|171|169.75|174.05|168.9|172.75|168.7|174.85|175.7|177.35|182.2|184.8|175.85|178|175.25|182.3|188.1|190.6|194.65|192.35|184.05|180.25|185.3|191.9|193.8|194.1|194.3|195|195.3|187.6|186.9|183.45|191.65|197.15|204.4|200.65|199.95|203.1||210.4|214.55|214.55|218.8|226.1|218.5|230.2|234.2|232.05|228.25|231|||235.45|234.7|235.9|241.05|238.75|246.35|245.5|238.95|230.95|224.7|224.6|225.35|230.4|228.9|233.7|228.8|221.95|220.95||223.15|222.75|218.6|219.5|225.15|224.55|222.8|214.2|207.9|211.1|213.75|214.05||205.85|204.2|193.45|208.8|205.25|210.2|217.55|216.9|219.35|221|210.65|219.45|225.3|222.05|222.85|225.65|232.85|235.6|239.75|233.75|235.45|232.9|230.4||238.7|240.05|251.7|259.75|260.05|253.1|266.05|266.85|265.95|259.75|259.3|260.8|260.85|261.1|260.65|261.65|258.2|252.8|247.7|252.75|255.2|252.7|250.75|255.5|254.05|244.55|238.6|256.1|265.9|261.6|278.95|284.95|295.25|269.85|262.1|254.95|251.4|255.75|243.1831|243.3164|248.1664|243.6664|250.9664|258.8331|260.4831|263.7497|256.4831||261.9164|272.1831|269.7997|270.8997|264.3664|262.9331|259.9331|260.6997|260.1164||245.7331|242.6998|248.3164|244.6831|236.0998|236.7998|245.6664|243.9998|232.9998|254.8664|252.6497|263.1497|281.7831|265.6331||264.3664|264.5664|263.5164|260.2997|231.9664|213.4331|209.1831|210.8498|210.8165|206.7831|215.3165|212.4165|198.7831|196.3331|197.1165|200.3998|200.2165|194.5831|194.1665|199.5831|203.0498|199.7331|195.4331|197.5831|
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||3.5|3.5|3.48|3.52|3.46|3.46|3.5|3.5|3.48|3.42||3.42|3.44|3.42|3.4|3.32|3.32|3.38|3.34|3.34|||3.26|3.24|3.22|3.18|3.2|3.22|3.2|3.16|3.12|3.12||3.18|3.2|3.2|3.22|3.14|3.18|3.18|3.22|3.22|3.26|3.28|3.24|3.16|3.16|3.2|3.16|3.12|3.1|3.3|3.4|3.42|3.4|3.5|3.6|3.62|3.54|3.5||3.46|3.44|3.46|3.4|3.38|3.34|3.32|3.28|3.34|3.28|3.26|3.28|3.24||3.1|3.08|3.22|3.38|3.42|3.44|3.48||3.5||3.48|3.42|3.38|3.46|3.48|3.52|3.52|3.52|3.52|3.5||||3.46|3.48|3.5|3.52||3.56|3.58|3.56|3.56|3.58|3.6|3.6|3.56|3.58|3.58|3.58|3.54|3.56|3.6|3.6|3.62|3.68|3.7|3.64|3.56|3.54|3.56|3.68|3.78|3.76|3.76|3.8|3.78|3.72|3.8|3.78|3.94|3.98|4.02||3.98|3.96|3.96|3.94|3.98|3.9|3.94|3.92|3.82|3.8|3.82|3.8|3.78|3.8|3.86|3.82|3.88|3.94|4|4.02|3.98|4.08|4.06|4.08|4.12|4.06|3.96|3.94|3.92|3.98|3.9|||3.84|3.82|3.82|3.78|3.8|3.78|3.74|3.74|3.74|3.84|3.86|3.8|3.82|3.86||3.84|3.84|3.88||3.84|3.86|3.82|3.74|3.86|3.94|4.04|4.08|3.96|3.94|3.98|3.9|3.92|3.98|4|4.04|4.1|4.12|4.22|4.18|4.12|4.18|4.18|4.36|4.24|4.3|4.34|4.4|4.46|4.48||4.64|4.62|4.56|4.72|4.64|4.68||4.46|4.48|4.42|4.36|4.44|4.38|4.26|4.2|4.16|4.18|4.16|4.1||4.04|4|4|3.94|4.02|4.08|4.04|4|3.92|3.92
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||249|249|248|251|246|247|246|245|243|244|245|245|243|244|244|246|249|250|250|253||253|254|253|254|254|257|255|252|250|245|242|||||243|243|245|244|243|243|242|242|243|244|240|239|243|236|240|249|251|251|256|258|263|262|261|263|267|271|272|268|266|264|260|259|262|267|268|268|271|270|266||273|277|281|286|286|281|||||277|278|278|277|278|278|277|278|278|279|277|279|278|277|277|278|279|278|279|280|282|281|283|283|281|281|281|282|281|283|282|284|282|283|285|286|285|280|280|279|278|275||||275|276|274|276|275|278|276|270|273|272|277|277|275|279|280|281|283|282|282|282|278|281|279|282|283|284|284|285|288|289|286|283|276|275|273|271|269|269|270||274|275|274|266|265|267|263|262|257|270|272|273|273|273|272|274|273|274|271|270|267|266|264|274|277|287|289|289|283.987|292.286|293.208|289.52|277.533|269.235|273.845|276.611|273.845|272.001|271.079|272.923|266.469|266.469|265.547|262.781|263.703|260.014|259.092|260.936|262.781|262.781||260.936|260.014|257.248|253.56|249.872|245.262|241.574|240.652|241.574|242.496|242.496|243.418|243.418|245.262|245.262|244.34|244.34|243.418|241.574|240.652|240.652|240.652|241.574|239.73|238.808|241.574|240.652|241.574|243.418
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||5836|5849|5885|5911|5808|5768|5941|6000|5726|5710|5599|5534|5343||5205|5100|5076|5027|4915|5082|5119|5141|5189|5280|4813|4911|4902|4830|4915|4840|4700|4610|4770|4900|4930|5001|4971|4909|4940|4978|4886|5066|5218|5340|5481|5544|5420|5500|5482|5388|5155||5297|5183|5159|5280|5382|5337|5289|5371|5362|5329|5454|5448|5307|5303|5076|4945|5033|5117|5059|5151|5221|5324|5447|5431|5258|5279|5318|5283|5282|5429|5446|5660||5624|5575||5667|5523|5572|5539|5635|5595|||5459|5525|5514|5700|5695|5737|5765|5707|5828|5814|5835|5805|5850|5789|5796|5670|5623|5794||5705|5614|5638|5425|5610|5669|5655|5535|5588|5648|6040|6390|6217|6072|5857|5950|6060|6238|6182|6279|6203|6504|5936|5833|5752|5929|5856|5730|5745|5588|5579|5664|5569|5761|5704|5628|5649|5631|5579|5797|5836|5774|5848|5768|5884|5670|5606|5527|5450|5477|5457|5445|5334|5327|5253|5225|5226|5234|5135||5075|5091|5024|5131|5007|5209||5061|5151|4989|5046|5181|5251|5234|5105|5120|5092|5106|4972|5022|4777|5149|5030|5094|5113|5036|5145|5291|5364|5304|5289|5379|5339|5430|5473|5570|5452|5651|5566||5392|5297|5338|5488|5426|5447|5450|5443|5640|5516|5529|5385|5549|5583|5400|5357|5399|5422|5522|5331|5385|5570|5517|5309|5354||5523|5581|5454|5493|5609|5479|5429|5403|5525|5502
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|4.5|6|2.03|4.99|3|4.35|4.17|4.49|4.985|5.35|5.57|5.42|4.97|5.1|5.42|5.42|5.21|5.14|5.19|5.2|5.31|5.35|5.17|5.36|5.24|4.88|5.06|4.96|5.56|5.78|5.67|5.54|5.74|5.73|6.01|6.35|6.42|6.22|6.05|6.24|6.17|6.48||6.2|6.21|6.27|||6.01|6.05|6.06|6.03|6.01|6.17|6.3|5.95|5.88|5.91|6.21|6.27|6.32|6.47|6.48|6.57|6.72|6.77|6.65|6.64|6.61|6.95|6.93|6.83|7.01|7.25|7.57|7.7|7.51|7.58|7.56|7.85|7.77|7.82|7.94|7.89|7.72|7.8|7.67|7.61|7.56|7.69|7.87|8.01|8.06|7.92|8.04|8.09|8.05|7.92|7.9|8.01|7.94|7.89|7.93|7.76|7.64|7.15|7.27|7.24|7.4|7.39|7.46|7.56|7.8|7.75|7.75|7.92|7.75|7.59|8.04|7.87|8|8.01|8.08|8.01
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||976.15|1025.25|1044.2|1051.2|1059.5|1063.25|1045.1|1077.1|1108.75||1119.95|1091.2|1050.35||1022.55|1029.6|1052.8|979.8|991.45|985.7|955.75|922.7|911.85|900.85|927.5|907.8|923.35|926.75|904.55|882.05|869.7|861.1|869.6|859.65|889.25|874.35|879.2|854.9|842.55|835.15|846.25|849.95|878.05|831.85|858.65|882.95|866.15|851.5|866.2|860.3|857.1|892.45|928.5|875.45|907.75|942.75|964.65|954.6|971.05|971.9|996.75|994.3|985.3|937.2|886.2|869.1|862.1|878.75|907.5|883.8|918.55|903.15|911.45|913.05|888.65|870.6|810.75|852.4|883.25|893.75|949.95|1003.05|977.75||1029|1023.3|1007.95|1022.9|1041.95|1050.8|1073.3|1057.35|1040.05|1041.55|1039.05|||1061.05|1045.45|1063.25|1004.75|977.95|1016.35|993.95|943.3|941.35|914.6|928.15|906.75|907.15|900.2|901.75|908.7|938.05|963.85||911.6|937.1|918.65|886.3|900.1|883.3|846.15|829.85|830.95|860.8|859.8|849.75||850.2|835.55|777.4|826.45|814|829.25|830.45|833.2|844.3|840.9|825|899|896.25|893.75|879.55|902.95|909.1|912.2|922.7|872.1|864.3|810.8|819.8||861.9|938.85|959.45|968.4|968.4|959.95|964.15|937|925.2|911|895.85|913.7|926.8|943.35|949.65|948.2|949.15|999.8|997.75|996.75|1000.25|991.2|1008.5|1025.15|1049.75|1054.85|1017.15|1024.15|1071.25|1082.85|1058.95|1011.8|985.25|942.8|919.2|915.6|904.15|925.35|946.55|921.95|924|899.2|887.1|916.9|925.25|909.7|895.3||910.45|907.9|913.15|913.4|920|901.8|908.7|883.7|873.85||862.45|845.75|843.85|831.75|800.1|805.3|789.05|807.5|760.55|816.45|823.1|852.55|883.2|860||850.65|854.4|872.7|878.25|854.4|857.05|845.5|853|872.25|848.85|821.8|829.45|847.85|868.85|894.15|913.75|879.35|882.6|918.55|945.95|956.15|929.55|940|927.38|
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||52.7|53.6|50.3|50.7|50.8|51.6|51.5|50.9|51|50.2|50.3|49.6|47.6|47.1|45.95|46.5|45.3|45.1|45.45|47.15|47.75|47|47.15|45.9|47.55|48.1|48.95|47.25|46.55|48.2|47.55|46.15|44.8|44|47.3|46.4|44.9|43.3|46|44.55|45.05|48.05|50.5|51|52.4|50.5|49.95|50.2|52.4|50.2|52.6|54.6|57|58.4|57.7|60.5|61|60.8|61.3|61||61.6|61.6|62.3|62|60.7|60|59.8|57.5|59.4|59.6|59.6|59.3|60.1|58.6|59.7|55.5|56.9|58|56.6|55.5|57.8||55.5||54.3|54.7|53.8||54.2|57.9|59.9|58.9|59.3|59|58.4|60.8|62.4|60.9|62.6|68|68|69.4|||69|68.9|69.8|70|70.5|71.1|76.3|79|77.2|75.8|75.3|74.9|70.4|70.2|72.5|71.4|71.7|68.6|68.1|72|76.5|77.4|76.3|75.2||72.4|71.5|75.8|74.9|77.3|78.3|77|78.1|77.8|77.8|79.7|78.1|74.7|73|73.4||||||||76.8|75.4|75.3|73.1|77.6|77.1|78.6|79.3|78.1|79.6|78.2|78.3|80|78.5|82.9|82.5|85.5|84.8||85.5|85|84.2|84.7|82.5|83.2|81|81.2|82.2|82.4|84.5|81.8|81.6|82.8|84.9|84.6|88.4|84.3|83.3|86.5|85.4|86.7|81.8|84.9|77.2|79.7|76.4|69.5|71.2|67.3|67.7|68.9|68.2|67.4|66.8|68.6|69.6|68.3|66.6|66.3|64.7|64.1|65.5|68|64.2|61.6|62.1|61.2|61.6|62|60.5|58.3|57.1|56.8|58.8|55.1|54.9|57.7||61.3|62.1|58.5|60.4|58.2|60.5|63.6|63.2|67.1|68.1|69|69.6|69.3|||69.4|69|67.1|68.1|68.3|69.3
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||62.6|62.2|62.8|63.8|64.9|68.1|69.3|69.2|68.5|69.6|68.6|66.9|66.9|67.4|66.7|67.5|66.4|67.2|68|68.8|68.6|68|68.3|67.6|68|69.5|68.2|67.2|67.8|66.5|65.3|66.3|64.7|64|67.1|67.1|65.6|65.3|64.3|62.1|61.8|65|67.9|70.3|71.2|66.8|66.4|68|73.1|72.6|78.6|80|83.6|85.4|87.3|91|93.1|98.2|104.5|102||103.5|102|97.6|97.8|97.5|100.5|97.7|97.2|97.4|93.6|91.9|93.4|91.8|95.5|94.6|94.5|98|101|100.5|108|105|100.5|94.6||92.2|87|86||88.3|97.8|100.5|98.6|98.5|95.8|99.3|91.1|88.4|87.7|90.5|88.5|84.8|87.5|||87.5|86.4|86.9|86.3|86.5|84.7|86.4|88|86.7|87.8|88.3|88.5|87.5|92.2|99.4|99.5|99.5|90.5|85.9|89.9|91.5|93.5|92|92.7||89.9|89.8|91.9|89.5|90|89.9|88.5|89.6|84.3|83.2|83|84|81|79.8|78.5||||||||73.4|73.1|75.9|77.5|76.1|74.9|79|78.5|79.1|78.2|78|79.4|79.6|79.8|81.6|81.4|81|80.3||81.6|82.6|81.9|82.5|82.8|83.1|83.5|83.5|83|83.4|79.7|77.5|70.5|73.2|72.6|74.7|75.7|75.3|74.1|73|74.9|72.7|73.1|70.6|69.8|74|73.2|71.5|71.4|69.5|71.1|70.8|72.8|70.6|73.2|70.6|72.6|72.9|71.6|70.3|69.1|68|66.7|67|65.3|64.6|65.7|68|68.7|68.2|70.2|68.8|67.7|67.7|68.1|68.2|67.7|69.6||76.3|75.5|71.3|71.5|70.5|74.4|80.9|77|77.9|79.2|81.2|78.9|77.8|||80|79.3|79.9|78.3|79.5|78.8
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||1037.55|1037.2|1029.6|992.1|963|956.8|960.45|945.25|953.05||937|946.85|913.95||916.3|921.5|921.1|929.1|934.35|939.9|940.75|962.4|968.8|977.5|971.35|943.45|934.85|942.45|947.1|932.7|912.95|898.9|904.95|906|914.6|885.55|902.55|891.3|893.7|889.6|873.6|872.5|860.65|834.4|822.55|825.8|806.1|792.35|806.85|799.35|806.85|820.3|815.8|787.05|791.9|809.65|827.9|813|783.9|784.55|785.05|786.55|794.9|804.4|815.75|815.4|786.3|788.5|825|824.5|839.5|820.75|825.2|830.15|829.15|760.6|739.8|778.35|804.55|808.75|830.4|850|851.65||877.35|899.85|906.2|895.55|866.95|850.2|891.55|896.25|886.8|905.75|906.3|||922.4|920.35|917.7|910.2|902.6|918.85|919.95|901.1|893.7|887.95|878.75|881.45|882.95|897.4|905.55|909.8|934|956.65||963.45|899.25|879.8|895.5|911.3|925.85|863.7|855.4|850.75|848.5|850.45|867.35||893.8|928.8|860.7|910.75|921.4|934.75|972.75|969.65|999.1|975.2|921.35|960.15|958.15|909.4|890.4|947.75|977.6|1049.6|1075.25|1061.55|1075.85|1066.55|1069.55||1098.55|1047.9|1114.7|1148.5|1135.6|1144.25|1171.1|1187.45|1191.8|1201.85|1199.95|1242.45|1246.65|1258.4|1266.75|1229.6|1220.35|1236.15|1231.55|1242.45|1186.05|1154.35|1198.95|1179.65|1119.25|1060.65|1044.75|1092.45|1100.85|1097.55|1070.85|1072.9|1101.65|1118.15|1109.6|1079.55|1054.7|1076.7|1087.35|1098.2|1122.3|1053.25|1059.1|1110.15|1100|1082.65|1104.9||1127.55|1119.85|1114.2|1093.6|1067.25|1078.8|1095.85|1107.2|1072.2||1051.6|1020.8|1070.35|1091.8|1119.25|1132.5|1141.05|1109.7|1115.95|1124.4|1097.9|1114.75|1114.4|1118.9||1095.3|1127.4|1173|1022|971.05|968.8|948.4|905|910.45|896.6|881|885.75|905.3|900.65|893.25|900.45|888.3|887.3|931.05|924.85|907.2|902.85|895.05|897.6|
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||3.72|3.85|3.73|3.81|3.77|3.92|4.03|3.95|4.2||4.05|3.95|3.89|3.95|3.89|3.7|3.73|3.72|3.62|3.69|3.69|3.52|3.43|3.4|3.63|3.61|3.59|3.61|3.52|3.47|3.25|3.41|3.53|3.63|3.88|3.92|3.9|3.72|3.66|3.72|3.86|3.89|4.01|4.05|4.07|4.06|4|4.12|4.15|4.16|4.07||4.07|4.01|4.05|4.3|4.49|4.62|4.76|4.8|4.61|4.77|4.83|4.9|4.92|4.74|4.77|4.62|4.55|4.68|4.5|4.53|4.76|4.69|4.73|4.51|4.38|4.5|4.6|4.51|4.61|4.8|4.99||5.01|5.04|5.25|5.02|5.35|5.57|6.09|6.15|6.2|6.21|||6.17|6.24|6.29|6.33|6.33|6.6|6.43|6.62|6.86|6.8|6.62|6.72|6.64|6.16|6.24|6.17|6.25|6.42|6.16|6.3|6.56|6.36|6.12|5.96|6.06|6.09|6.33|5.61|5.22|5.5|6.13|6.15|6.49|7|7.33|6.59|8.19|8.62|8.32|8.53|8.54|8.88|9|8.55|8.84|8.89|9.3|9.3|9|8.82|8.82|8.66|8.6|8.22|8.25|8.5|8.3|7.98|7.81|8.38|8.98|8.78|8.98|9.05|9.08|9|9.03|8.55|8.82|8.66||8.55|8.56|8.57||8.2|8.22|8.27|7.99||7.88|7.77|7.7|7.59|7.56|7.9|7.58|7.97|8.12|7.88|8.04|8.4|8.435|8.68|8.5|8.755|8.29|8.24|7.95|7.65|7.915|8.06|8|7.99|7.795|7.925|8.1|8.39|8.405|8.635||8.49|8.8|9|9.29|9.15|8.735|9.445||9.15|8.66|8.645|8.82|8.54|8.685|8.365|8.545|8.5|8.555|8.3|8.295|8.1|8.11|7.86|7.95|8.025|8.05|7.53|7.385|7.17|6.74|6.83|6.6|6.75|6.7|6.615|6.62|6.335|6.15|6.58|6.56|6.7|6.74|6.67|6.63
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||9055|8926|9101|9297|9393|9682|9876|9870|9855|9768|9850|9600|9418||9422|9154|9142|9126|8962|9270|9157|9127|9176|9267|9109|9200|9258|9036|9072|9227|9042|8729|8837|9150|9051|9102|9117|8842|8756|9097|8814|8975|9099|9143|9135|9100|8902|9176|9213|9100|9058||9231|8955|9032|9100|9224|9488|9102|9161|9152|9550|9760|9870|9700|9441|9304|8827|8821|9734|10445|10462|10718|10938|11115|10589|10826|10922|10812|10727|10864|11540|11500|11526||11466|11600||11428|11090|11565|11503|11426|11500|||11385|11360|11350|11327|11500|11300|11373|11350|11347|11600|11650|11665|11700|10710|10588|10603|10665|10996||10675|10182|10673|9760|9669|9941|10087|9753|9709|9508|10075|10528|10862|11473|12285|12620|12437|13331|13426|14390|14550|14629|14514|14310|14475|14841|14510|13911|13770|13800|13695|13695|13434|13377|13302|13161|13216|13086|12835|13000|13297|13282|13807|13777|13790|14002|13858|13875|13548|13767|13724|14057|13915|15045|15364|15037|15282|15000|14996||15000|14793|14896|14736|14980|14871||14600|14460|14731|14763|14755|14782|14974|14906|14849|14861|15234|15120|15031|14214|14887|14210|14481|14518|13500|13643|13527|13548|13437|13250|13609|13523|13093|13110|13023|13396|13250|12949||12829|12713|12650|12731|12647|12433|12464|12381|12600|12745|12600|12784|12440|12606|12587|12453|12400|12150|12138|12035|12473|12298|12150|10922|10495||10324|10115|9708|9478|9556|9657|9466|9596|9570|9549
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||560|587|581|587|579|596|590|562|567|572|548|540|522|536|546|549|520|503|511|531|505|524|544|546|549|537|553|555|533|540|516|478|460|433|475|478.5|469|435.5|450.5|462.5|439|481|511|522|534|486|480.5|474|516|505|530|541|560|566|573|588|575|584|560|538||542|566|553|555|555|563|576|555|561|573|547|535|529|517|518|505|499|497|466|491|488|447|432|||383||391|406|444|472.5|469.5|471|469|457.5|478|480|474.5|460|478|482|490|||508|505|520|518|508|513|518|517|488|459|459|463|431.5|427|463|475|475.5|455|444|447|477|482|471|462||457|440|452.5|451|476|463|458.5|477|464.5|461|470|473|476|458|440.5||||||||472.5|467|485|486.5|495.5|504|523|517|507|498|505|505|523|527|545|580|582|580||586|591|591|595|604|603|606|612|601|604|661|601|585|592|584|587|573|568|572|599|595|592|589|580|567|560|572|582|610|600|598|604|586|570|578|588|583|591|598|618|603|605|594|609|598|599|600|567|580|572|532|521|517|505|502|505|496.5|519||532|528|480|483.5|464|481.5|501|483|500|504|499.5|488|464.5|||494.5|472.5|476|474|462|456
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||1171.8|1174.35|1172.1|1174.9|1178.3|1183.55|1165.05|1168.85|1138.05||1141.95|1124.95|1137.2||1148.75|1122.7|1138.15|1135.1|1142.5|1143.25|1176.05|1125.2|1113.2|1132|1165.8|1128.1|1073.65|999.3|996.05|1001.5|991.6|986.6|1008.55|1002.3|1013.4|1027.5|982.25|949.85|948.55|960.85|959.6|947.7|932.75|931.15|939|919.7|918.9|920|930.95|930.5|939.65|936.6|945.5|965.25|939.45|950.3|954.5|960.75|989.65|998.75|1012.05|1012.6|1053.75|1032.85|1072.9|1051.7|1028.75|1013.5|1027|1047.05|1008.85|955.65|955.25|942.9|941.85|970.25|945.25|983.9|1000.1|1010.35|1023|1029.85|1017.7||1037.5|1033.5|1033.2|1042.65|1045.55|1045.9|1051.2|1067.75|1031.1|1031.25|1032.1|||1038.4|1030.65|1019.35|1039.3|1032.05|1031.85|1057.2|1013.65|1002.65|1019.3|997.45|997.15|956.75|988.1|1007.25|1037.7|1043.65|1059.6||1061.35|1027.85|1007.15|980.1|965.3|983.4|894.05|910.1|914.45|953.7|964.6|1038.6||1081.25|1123.45|1122.15|1189.55|1236.15|1256.3|1261.1|1264.95|1273.55|1264.55|1246.15|1270.25|1274.9|1277.6|1276.3|1277.85|1284.95|1296.6|1320.75|1336.7|1337.55|1316.8|1274.3||1255.85|1228.5|1267.2|1347.45|1363.55|1364.9|1357.9|1360.55|1358.95|1352.2|1348.8|1347.8|1356.3|1340.05|1324.9|1310.3|1315.3|1289.95|1284.9|1234.1|1219.55|1200.05|1220.7|1227.8|1228.4|1224.8|1200.9|1239.05|1223.1|1205.6|1203.65|1179.65|1171|1177.7|1174.05|1125.25|1114.45|1125.7|1133.45|1124.1|1141.1|1133.3|1115.4|1143.5|1118.1|1135.25|1115.6||1170.4|1175.25|1178.05|1167.25|1194.4|1203.05|1225.4|1229.25|1215.9||1225.65|1203.1|1211.25|1221.6|1221.25|1201.25|1226.35|1269.15|1233.2|1226.3|1250.35|1255.15|1291|1331.05||1303.7|1247.4|1268.95|1286.2|1242.7|1250.95|1225.55|1204.5|1196.9|1199.35|1197|1187.8|1194.65|1227.65|1242.15|1167|1178.95|1123.85|1140.45|1155|1180.2|1149.75|1163.7|1172.7|
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||32.51|32.58|32.45|32.49|32.44|33.37|33.95|35.64|35.27|35.27|35.77|34.41|34.19|33.81|34.43|33.76|34.01|34.06|33.55|33.52|35.03|35.04|35.28|34.85|35.86|35.21|35.74|36.23|34.32|34.1|33.5|34.5|34.1|33.67|34.62|35.54|34.69|35.36|35.9|36.64|35.97|36.33|38.54|39.47|39.57|39.52|38.52|39.41|41.25|41.99|43.89||44.69|44.66|44.94|45.25|46.27|46.61|48.29|51.09|51.65|52.3|51.99|50.39|49.1|48.86|47.23|47.72|47.62|46.47|46.12|46.17|47.19|49.85|48.06|47.06|46.18|44.29|43.87|43.53|44.05|44.42|46.18|44.62|44.47|46.41|47.34|47.23|45.17|45.15|46.05||46.61|46.65|46.56||46.56|46.55|46.4|46.18|46.59|45.84|46.05|45.48|44.84|44.4|44.36|43.37|43.92|45.55|45.67|46.28|46.37|45.56|46.95|47.5|44.84|43.86|45.37|46.65|45.5|43.97|43.89|42.4|42.01|43|43.16|42.46|||40.03|39.63|38.25|39.1|38.26|39.18|39.65|39.75|38.9|38.42|37.66|37.66|37.2|36.34|36.81|36.74|36.41|36.92|37.38|36.74|36.86|36.56|36.73|36.72|36.36|36.7|37.73|36.79|35.02|34.89|35.68|35.28|34.96|33.41|33.27|33.51|33.4|33.44|34.35|33.57||34.44|34.23|34.35|34.05||33.9|34.16|34.05|33.92|35|35.86|36.86|37.35|36.39|36.08|35.41|36.55|35.9|35.78|34.86|35.14|34.32|35.11|36.72|35.91|37.06|36.88|37.25|37.28|37.76|37.98|37.41|38.67||39.55|39.2046|40.82|40.3|41.79|40.08|39.68|39.1||39.5|38.3|37.38|36.68|37.78|37.89|36.72|36.51|38.22|37.48|38.24|37.74|37.86|37.17||36.61|36.35|35.87|35.4|35.74|35.41|35.01|34.98|33.36|32.93|33.7|33.61|32.89|32.68|31.48|31.08|31.55|32.63|32.53|32.42|31.8|31.19
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||14548|14680|14490|14600|14301|14420|14710|14918|14907|14700|14822|15050|14760||14877|14500|14350|14561|14524|14802|15000|14453|14415|14337|14247|14258|14270|13824|13750|13772|13601|13600|13955|14125|14661|14720|14452|14465|14356|14637|14337|14650|14614|14600|14526|14736|14515|14600|14700|14600|14636||14768|14410|14429|14651|14701|14882|15190|15425|15494|15744|15600|15971|16005|15800|15778|15335|15450|15553|15250|15056|15065|15400|15400|15399|14800|15085|14900|14980|15200|15462|15514|15822||15800|15500||15314|15039|15453|16192|15999|15946|||15891|15987|16103|16080|16482|16051|15984|15978|16052|16020|16150|15856|16015|16108|16475|16892|16887|16670||16416|16735|16351|16062|16125|16539|16800|16616|16500|16872|17449|17289|17931|17880|18201|17350|17375|16539|16505|16284|16460|16237|16174|15826|16260|15926|15871|15882|15852|15817|15786|15695|16147|16000|16313|15783|15986|16067|15611|15411|16182|16069|16000|15521|16000|16200|16600|16971|16201|16212|16214|15993|16264|15920|15748|15632|15671|15890|15852||15650|15694|15779|15852|15407|15819||15226|15492|15510|15348|15655|15400|15506|15006|15089|15736|15294|14660|14100|12100|12490|12192|12113|12200|12504|12913|13255|13483|13078|13072|13168|12625|11789|12052|11583|11600|11278|11150||10954|11102|11430|9480|9389|9219|9216|9544|9454|9511|9530|9471|9351|9118|8975|8627|8204|7551|7765|7704|7472|7423|7380|7298|7628||7656|7842|7612|7461|7576|7414|7792|7755|8106|7890
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||6279|6211|6219|6200|6221|6130|6309|6360|6146|6053|6031|5907|5806||5676|5641|5539|5445|5460|5557|5512|5565|5732|5870|5687|5741|5635|5525|5592|5680|5599|5497|5641|5740|5770|5715|5671|5737|5674|5752|5586|5621|5771|5958|5991|5833|5684|5666|5744|5556|5500||5576|5480|5400|5402|5400|5350|5315|5329|5303|5235|5316|5501|5424|5464|5366|5267|5219|5385|5422|5507|5644|5850|5776|5737|5590|5385|5469|5494|5576|5710|5669|5770||5757|5894||5972|5977|5981|5760|5730|5713|||5759|5792|5764|5721|5678|5708|5393|5080|5266|5378|5376|5286|5422|5327|5128|4900|4709|4826||4729|4714|4694|4624|4684|4575|4638|4550|4481|4446|4650|4640|4481|4577|4600|4644|4694|4903|4931|4960|4994|5000|4993|4987|4880|4900|4900|4885|4899|4875|4909|4999|4985|5029|5100|5186|5177|5152|5020|5188|5344|5300|5392|5401|5468|5342|5342|5342|5313|5329|5296|5328|5304|5284|5195|5247|5299|5233|5217||5212|5182|5147|5143|5162|5164||5286|5304|5309|5295|5336|5335|5340|5254|5323|5389|5303|5317|5439|5311|5467|5426|5554|5575|5557|5625|5697|5788|5842|5823|5856|5891|5865|5898|6109|6165|6125|6109||5970|5969|5934|5884|5818|5844|6051|6056|5941|5818|5829|5813|5790|5812|5856|5818|5896|6032|6032|5847|5727|5700|5622|5535|5631||5833|5629|5593|5480|5554|5460|5496|5512|5598|5553
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||104|103.5|103.5|103|103.5|104|103.5|105|104.5|105|104|103.5|103|103.5|103|103|103|102.5|102|103|102.5|103.5|102.5|101.5|101.5|102|102|103|103.5|102.5|102.5|103.5|102|101|101|101.5|102|102.5|103.5|102.5|102|101.5|103.5|104|103.5|105|103.5|102.5|105.5|105|106|105.5|106|106|105.5|108|108|108|105.5|106.5||106|107.5|110|110|109|106.5|107|105.5|106.5|106|104.5|107|107|105|105.5|105.5|108|106|106|108.5|110|108|108||109.5|109|110|112|111|113.5|113|112.5|112.5|112|112|113.5|112.5|108.5|108|108|108|110|||109|109|109.5|107|106|106|106|106|106.5|105.5|105|105.5|104.5|103|103|103.5|104|102.5|101.5|101.5|103|103.5|103.5|104.5||102.5|102.5|102.5|102.5|102.5|103|103.5|103.5|102.5|101.5|102.5|101.5|102|102|101.5||||||||101.5|101|102|101.5|102.5|102|101.5|102|102|102|103.5|102|102|101.5|103.5|102|103|103.5||104|105|104|104.5|103.5|103.5|103|103|101|101.5|102.5|102|102.5|103|102.5|103.5|103|102|103.5|103.5|102|103.5|104.5|101.5|101.5|102.5|103.5|102|104.5|105.5|105.5|107|103.5|106|103|107|105|105|103.5|102.5|101|102|102.5|102|100.5|100.5|100|100|99.5|99.4|97.7|99.8|99.8|99|99.2|98.8|98.1|97.4||98.4|98.5|97.3|96.9|97.7|97.2|97.6|97.8|98.6|98.6|99|98.5|97.5|||99.6|98.4|98|98.5|98.3|96.5
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||50.6|50.5|50.2|49.95|49.75|49.1|49.1|49.5|49.55|49.7|48.9|48|47.6|48.1|47.75|47.35|47.2|47.15|47.55|48.4|48.9|48.95|49|48.8|48.65|47.65|47.9|47.7|47.35|46.95|46.85|47.45|47.4|47.1|47.5|47.2|47.95|48.1|48.85|48.65|47.35|47.55|47.45|47.9|47.8|47.7|47.05|46.85|47.35|47|47.6|48.7|49|47.75|47.9|48.75|49|49|48.65|48.85||48.6|49.1|49.4|48.9|48.5|48.45|47.75|47.05|47.55|47.45|47.05|47.5|46.9|47.25|47.45|47.35|48.8|49.95|50.4|51.9|52.1|52|52.2||52.8||52.5||53.7|54.7|54.6|55.6|54.3|54.5|55.3|54.9|54.4|54.2|54.9|54.9|54.8|55.2|||54.4|54.1|54.4|54.7|54.5|53|53.3|53.5|53.1|52.9|52.5|52.8|52.4|52.2|52.6|53.8|54.6|54|53.2|54.2|55|54.9|54.6|54.5||54.2|54.3|54.7|54.7|54.9|55.2|53.4|53.5|53.4|53.1|53|53|52.9|52.9|53||||||||52.2|52.2|52.2|52.2|52.1|52.3|52.2|52.2|52.3|52.5|52.3|52.3|52.5|52.4|52.7|52.5|52.7|52.9||53.4|53.4|53.6|52.7|52.7|52.7|52.6|52.5|52.2|52.3|52.3|52.5|52.4|52.6|52.7|52.8|52.7|52.5|52.3|52.2|52|52.2|52|52.2|52.5|52.8|52.7|52.7|53|53.2|53.3|52.8|52.7|52.4|52.9|52.4|52.2|52.2|52.9|53.5|53.5|53.5|53|53.1|53.7|53.7|53.7|53.6|53.9|53.5|53.2|54|54.3|54.3|53.8|53.7|53.4|53.3||53.1|53.4|53|53.1|53.2|53.5|54.9|54.6|55.2|55.2|54.4|54.2|54.1|||54.9|54.4|54.6|54.9|54.9|55.9
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||853.05|841.9|839.4|825.95|829.95|847.85|832.45|822.4|820.75||826.15|826.2|829.75||829.9|820.9|823.25|820.45|814.6|829|826.2|795.35|788.55|790.7|780.3|780.45|799.25|797.8|763.2|769.95|770.3|769.55|774.4|771.45|780.65|769.35|734.45|736.2|763|763.65|760.5|756.65|763|775.7|792|781.2|793|792.1|799.95|773|766.25|775.1|801.15|790.55|786.95|808.85|819|837.65|829.9|790.35|796.35|796.6|798.95|783.4|808.85|780.8|751.8|746.6|778|783.8|786.1|775.45|785|783.55|776.5|789.35|785.45|798.45|827.05|860.25|865.1|872.2|869||866.2|885.15|897.2|897.4|908.85|899|917.2|831.45|805.65|828.45|836.3|||867.95|864.9|894.15|905.5|913.25|930.4|933.75|944.05|923.75|927.75|915.15|913.45|910.6|914.55|921.65|937.6|950|901||897.4|899.65|895.25|882.65|886.5|886.85|896.05|915.15|919.75|879.15|877.65|814.95||817.25|810|791.45|831|840.05|849.25|872.25|874.5|886|896.45|879.15|886.55|901.7|912.15|915.1|937.15|960.2|966.95|1003.1|976.85|937.85|917.05|908.6||931.5|938.85|958.8|976.15|985.95|1010.65|1022.65|1026.1|1036.15|1042.05|1053.75|1044.9|1026|1050.45|1067.2|1080.85|1065.8|1023|998.2|983|986.6|982.9|990.6|991.05|973.55|963|958.7|984.95|1000.05|986.2|993.25|989.4|990.65|1000|1008.65|998.9|985.55|1004.6|1000.75|1007.2|1012.45|1059.05|1075|1110.95|1111.85|1124.55|1117.4||1134.55|1132.45|1130.3|1079.9|1099.8|1104.4|1122.95|1139.65|1167.9||1113.25|1105.25|1106.35|1072.3|1068.25|1069.3|1085.5|1088.05|1082.2|1120.75|1172.65|1210.3|1227.55|1191.85||1159.8|1079.85|1092.7|1096|1117.05|1091.15|1078|1054.7|1054.85|1062.7|1062.75|1053.05|997.95|1041.45|1081.8|1064|1090.9|1073.4|1085.15|1113.7|1099.4|1111|1041.9|1049.95|
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||4.51|4.5|4.39|4.42|4.42|4.53|4.49|4.53|4.53|4.4|4.45|4.43|4.48|4.54|4.54|4.53|4.55|4.52|4.49|4.59|4.59|4.58|4.58|4.58|4.5|4.49|4.56|4.49|4.56|4.53|4.53|4.52|4.52|4.51||4.52|4.51|4.48|4.45|4.32|4.3|4.38|4.33|4.35|4.34|4.33|4.25|4.15|4.23|4.11|4.16|4.25|4.2|4.27|4.32|4.4|4.48|4.49|4.45||4.42|4.41|4.41|4.37|4.43|4.52|4.47|4.36|4.37|4.43|4.35|4.37|4.46|4.43||4.42|4.39|4.49|4.48|4.4|4.38|4.43||||4.45|4.54|4.48|4.46|4.46|4.46|4.52|4.43||4.45|4.36|4.41|4.45|4.41|4.36|4.31|4.36|4.4|4.43|4.4|4.35|4.3|4.23|4.26|4.31|4.44|4.28|4.16|4.16|4.15|4.07|4.16|4.12|4.11|4.11|4.1871|4.1772|4.1473|4.1374|4.0976|4.2269|4.3562|4.207|4.3064|4.2269|4.1075|4.1573|4.207|4.1871|4.2368|4.2766|4.2965|4.2766|4.3064|4.2866|4.2766|4.3562|4.3263|4.2269|4.3661|4.2667|4.2667|||4.2368|4.2667|4.2567|4.3164|4.2965|4.2269|4.2866|4.2866|4.2368||4.4556|4.4755|4.4755|4.4258|4.3562|4.3462|4.396|4.3363|4.4059|4.4755|4.5352|4.575|4.575|4.4059|4.4258|4.3761|4.3562|4.3164|4.2965|4.3164|4.3064|4.3462|4.3263|4.2965|4.2866|4.3462|4.3263|4.4236|4.3943|4.3553|4.3357||4.3748|4.5115|4.4236|4.3162|4.2381|4.2674|4.2674|4.2478|4.2478|4.2478|4.3455|4.3553|4.3748|4.2869|4.2869|4.2088|4.2283|4.2576|4.2283|4.2185||4.2967|4.326|4.2088|4.4138|4.3943|4.4236|4.4236|4.492|4.4334|4.3943|4.4627||4.492|4.4627|4.492|4.492|4.492|4.4529|4.5115|4.5408|4.5115|4.4627|4.4724|4.492|4.4431|4.4138|4.4431|4.4431|4.4529|4.4529|4.492|4.4431|4.4822|4.4334||4.4724|4.4724|4.492|4.4627
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||755|770|760|732|733|755|723|727|737|745|678|673|666|678|670|654|633|635|651|668|698|697|697|683|706|694|705|694|692|697|701|689|638|624|610|612|596|587|606|611|610|668|701|737|765|733|715|725|748|740|748|773|804|790|803|813|804|801|789|769||776|771|792|780|744|728|766|766|783|824|812|822|812|815|810|740|751|721|747|735|758|744|740||733|717|710||695|711|746|741|744|722|702|724|715|706|671|695|668|685|||714|701|711|703|702|710|717|693|692|660|643|640|618|614|622|670|681|645|670|685|724|728|722|726||717|702|710|693|702|689|692|699|697|688|703|711|710|703|716||||||||713|712|739|727|770|761|750|734|724|718|748|720|733|739|738|739|740|749||761|752|769|756|754|756|730|712|690|687|696|703|707|698|680|688|691|669|678|675|672|672|687|696|672|690|670|689|709|705|674|656|667|667|626|597|605|602|579|586|575|578|582|599|578|574|575|553|540|546|549|561|555|550|559|556|564|578||574|566|541|527|522|536|555|538|555|553|577|578|561|||573|560|575|591|583|606
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||119.6|120.46|117.8|118.9|119.53|121.68|121.01|121.74|123.5|127.11|128.16|126.15|125.56|127.34|128.9|124.49|123.93|125.62|122.69|126.6|125.99|123.04|120.93|118.94|118.41|118.62|120.25|120.92|120.05|120.42|120.36|120.2|121.48|124.72|123.12|122.98|124.35|124.45|123.62|125|124.24|125.71|127.08|126.31|127.99|130.64|123.96|122.6|121.69|123.54|120.6|119.99|122.39|119.56|121.83|125.97|131.92|132.6|136.19|134.15|133.98|137.38|138.3|137.16|140.69|141.76|139.86|138.97|140.35|143.51|142.26|138.24|140.67|142.97|142.82|139.14|138.68|136.93|136.07|135.23|137.87|136.32|142.65|141.2|138.32|134.97|137.05|136.64|128.75|128.43|128.96|131.69|134.6|135.09|135.72|||134.72|134.51|134.56|135.29|137.38|137.68|140.78|141.69|140.6|143.41|139.9|144.88|147.08|143.41|145|144.43|144.55||141.15|143.91|142.11|138.75|139.71|140.22|138.86|138.87|135.74|129.48|133.91|132.25|134.89|132.21|135.27|133.59|130.53|132.54|133.31|131.66|131.14|131.99|133.36|132.26|132.12|133.48|135.26|139.14|141.03||139.51|139.61|142.09|144.26|145.44|145.29|147.01|149.88|151.29|150.25|150.07|149.02|151.63|151.99|156.01|155.68|149.7|147.89|147.06|146.41|147.56|145.97|149.23|153.55|157.26|158.45|155.47|156.46|155.57|158.13|161.53|155.68|152.99|151.77|150.95|158.12|151.87|150.5|148.38|148.37|152.13|152.98|152.83|152.57|150.36|153.07|154.11|153.84|149.51|152.35|147.84|148.41|147.73|149.21|145.41|143.94|141.94|146.05|149.55||152.7|154.71|152.65|154.29|154.26|147.79|150.72|153.89||152.4|153.15|152.21|153.97|153.49|151.47|152.99|158.79|154.1|150.95|152.14|154.74|150.48|153.17|153.44|152.42|148.94|149.92|150.51|149.3|152.22|153.17|154.65|155.1|153.16|154.11|148.87|150.8|148.82|145.44|146.52|150.27||154.75|154.68|155.59|155.76
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||55.2|54.8|54.5|54.1|54.8|54.3|54.8|54.6|54.3|54.6|53.9|53|51.8|52.3|52|52.4|51.6|51.9|52.2|52.9|51.7|51|51.3|50.2|51|50.7|49.4|49.4|49.75|48.9|48.35|49.85|49.45|49.2|50.6|49.8|49.15|49.65|51.2|50.2|49.85|51.9|52.4|53|54.2|53.5|53.5|54.9|58.3|58.9|64.5|65|65.5|68.7|68.5|69.9|70|69.2|69.3|68.6||66|65|63.6|63.9|64|62.9|61.8|60.3|61|61.1|59.8|60|58.7|58|57.5|57|58.2|59.4|58.8|61.8|62.8|62.2|62.6||63.2|63.1|62.7|64|65.4|67.8|68.7|69.1|71.1|70.1|70.3|70.3|70.3|68.9|67.6|68.7|67.2|68|||69.5|70.4|71.4|70.7|72.7|73.2|81|80.7|81.8|80.6|79.9|79.3|78.7|79.7|80|77.3|72.3|70.7|69.2|72.9|73|71|70.3|71||69.7|67|68.9|68.8|70.1|69.5|69.4|69.3|71.2|71.3|73|72.5|72.5|72.1|72||||||||67.5|67.5|67.5|67.5|69|68|67.5|66.7|64.5|65.1|64.8|65.2|65.5|65.7|65.4|65.9|66.2|67||67.1|67.5|67.3|67.8|68.5|68.2|67.6|68.7|68.7|67|62.5|60.5|59.9|60.9|60.8|60.7|61|60.8|59.6||||||||60.1492|58.7007|58.5627|57.735|58.4248|58.7007|58.2868|58.2868|58.2178|57.804|57.1142|57.597|57.3901|55.5967|55.8036|55.7346|55.0448|55.3208|55.7346|55.0448|54.493|54.3551|54.1481|53.1824|54.0102|54.1481|54.562|54.3551|53.3894|52.8375|51.5959|52.4237||53.8032|53.9412|53.9412|54.2171|53.0445|55.4587|56.7003|55.8726|56.9073|56.5624|56.6313|55.8036|55.5277|||59.0456|59.8044|59.9423|60.4252|60.3562|58.2868
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||84.2|85.6|83.51|86|90.4|89|91.5|94.55|96.3|99.55|99.55|100.49|100.79|99|99.99|99.3|100.15|101.51|101.8|99.9|97.5|95.5|87.5|87.09|88|87.3|86.94|86.3|88.8|84.85|83.3|86.98|88|87.8|86.51|90|89|83.99|84.98|81.26|81.57|81.99|82.95|81.99||83.91|86.98|92|86.5|86.5|82.5|81.7|87|85.1|88.9|96.1|115.3137|114.9838|115.5837|115.1238|117.79|118.79|117|113|115|117|118.14|117|110|108|108.7|107|107|107.25|103.65|103|99|97.3|97|97.5|98.98|97.2|97.8|97.65|97.05|96.4|95.59|93.2|90.99|87|88.4|88.28|89.74|89.7|88.3||87.01|87.56|86.99|84.92|88|86.1|86.39|84.7|86.19|86.5|84.98|84.5|86|88.79|87.7|87.6|87.1|85.5|86|85|84.29|81|79.25|76|77.25|74.6|77|71.65|74.3|77.38|77.9|77.54|76.4|77.8|77|71|70.7|70.72|69.7|70.01|70.09|70.69|72.56|71.73|73.3|73.48|73.95|71.2|70.19|70.48|69.51|70.56|69.8|69.5|69.51|69.6|70|70.75|69.99|72|72.7|71.65|73|73.49|72.6|73.37|73.6|72|69.99|73.79|73.49|75.03|75.1|75.4||73.2|71.99|73.4|73|71.5|68.05|64.4|60.75|57.5|56.7|58.6|58.34|57.74|60.3|60.46|59.8||59.89|58.5|58.85|58.95|58.79|57|57|58|58.8|57.5|56.6|57|54.01|54.28|54|53.2|53.5|55.51|60.1|58.49|58.99|58.2|58.7|57.29|54.5|53.85||52.85|51.1|51.3|51.45|51.75|50.6|51.38|50.4|47.6942|47.8683|48.521|49.87|50.8274|51.2539|59.5|51.7848|50.3835|50.0441|50.4183|49.1563|49.9135|49.7569|51.1233|50.4706|51.4279|50.8274|51.5672|51.6107|48.9127|48.7386|60.7|52.8292|53.5254|53.8648|50.3052|51.0885
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||1397.65|1422.55|1369.65|1326.5|1394.25|1389.8|1369.35|1335.55|1364.55||1312.35|1272.7|1263.45||1307.3|1300.15|1281|1263.4|1269.2|1249.5|1254|1240.05|1214.5|1210.9|1242.65|1243.7|1210|1203.65|1247.9|1241.3|1206.25|1219.1|1224.85|1232.35|1263.95|1219.2|1234|1182|1177.9|1178.05|1187.45|1183.7|1209.35|1189.35|1134.35|1126.4|1139.45|1114.85|1104.55|1084.35|1084.6|1065.45|1071.5|1120.8|1111|1119.6|1104.75|1130.45|1119.95|1109.2|1145.1|1147.3|1146.95|1166.9|1135.95|1118.4|1104.5|1101.3|1128.6|1103|1094.4|1021.15|1068.6|1025.5|1032.9|1019.95|1033.05|1055.1|1017.05|1058|1050.4|1106.05|1083.15||1088.2|1086.45|1089.6|1075|1048.75|1011.8|1019.15|1013.75|1044.45|987.95|1018|||1064.4|1070.3|1102|1096.55|1071.9|1055.05|1075|1078|1073.9|1099.95|1073.45|1058.1|1038.4|1038.75|1028.45|1017.25|1011.6|1033.95||1007.95|991.3|955.5|950.05|954.65|928.8|898.85|894.85|901.05|939.1|952.95|949.4||959.05|949.55|947.85|950.5|959.5|976.15|973.05|977.55|971.35|947.6|931.4|969.3|977.9|976.45|942.9|970.35|997.9|981.4|1011.75|997.55|995.9|953.5|943.6||949.6|916.95|956.1|968.3|995.7|989.6|1011.15|1021.55|1038.55|1009.6|990.75|948.5|954.5|965.7|980.15|979.35|976.25|985.35|987.4|991.95|1028.45|995.9|999.55|1013.7|959.75|958.2|1011.8|1020.7|1012.65|1027.8|1022.8|1056.8|1029.5|1019.25|1067.35|1028.3|994.35|992.05|992|972.25|947.85|936|968.35|1046.9|1035.45|1046.75|1005.95||1081.75|1084.55|1072.85|1121.15|1082.8|1087.4|1068.25|1089.5|1100.6||1024.3|1019.8|1010.8|961.4|964.05|953.65|957.5|951.95|959.4|920.8|908.65|940.25|962.35|979.8||977.65|980.3|966.5|978.45|966.95|990.75|954.6|960.55|956.95|961.55|958.45|938.5|970.35|982.45|945.5|923.7|909.2|854.65|843.15|851|866.6|856.45|843.95|853.3|
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||28.4|28.35|28.4|28.5|28.75|28.9|28.7|28.55|28.75|28.85|28.9|29.1|29.1|29.45|28.7|28.3|28|27.85|27.95|28.15|28.15|28.1|28.05|28|28.05|28.2|28.05|27.2|27.35|27.05|27|27.1|26.8|26.45|27|27.4|27.4|26.75|27.15|26.75|26.8|27.45|28.1|28.35|28.8|28.45|28.2|28.35|28.7|27.2|27.9|27.65|28.1|27.9|27.9|28.2|28|28.1|28|27.85||28|28.15|28|27.85|27.6|27.5|27.55|27.45|27.6|27.1|26.9|27.2|27.05|26.85|26.55|26.15|26.65|27.15|27.5|27.85|28.25|28|27.95||27.75|27.8||28|27.95|28.75|28.8|28.75|28.35|28.1|28.35|28.55|28.2|28.25|28.2|28.2|28.25|28.9|||29.35|29.55|31.75|31.85|32.05|32.4|32.5|32.3|32.2|32|31.75|32|31.8|31.75|32.05|31.75|31.85|31.45|31.2|32.35|33.05|33.05|32.7|32.6||33.55|33.7|34.3|33.95|34.45|33.95|34|34|33.75|33.9|33.75|33.7|33.75|33.5|33||||||||32.3|32.25|32.8|33.1|33.75|33.5|33.75|33.6|33|33.5|33.4|33.5|33.65|33.8|34.45|34.2|34.5|34.5||35.2|34.95|34.5|34.35|33.8|34|33.7|33.9|33.7|34.1|34.4|33.7|33.85|34.1|33.4|32.75|32.7|32.8|32.3|32.2|31.7|32.15|32|31.7|32|32.9|34|33.9|34.5|34.4|32.1|31.75|32.1|30.1|29.7|29.1|29.25|29.05|28.9|28.9|28.9|29.25|28.75|28.8|28.75|28.6|28.55|28.35|28.2|28.2|28.15|28.25|28.3|28.3|28.3|27.95|28|28.35||28.1|28|27.7|27.75|27.7|28.05|28.65|28.6|29|28.95|29.05|28.7|28.7|||28.75|28.7|28.3|28.2|28.1|28.15
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||36.1|36.35|35.85|36.1|36.4|36.1|35.95|36.55|36.55|36.35|36.2|36|35.9|35.95|35.6|35.25|34.75|34.55|34.6|34.6|34.85|34.2|33.95|33.95|33.7|33.6|33|32.85|32.9|32.8|32.75|33|33.4|34|34.3|34.35|32.75|32|33.4|34.75|34.35|35.4|35.65|36.1|36.6|36.25|36.35|36.25|36.1|35.4|35.75|36.3|36.4|36.2|36.3|36.5|36.7|36.85|36.6|36.25||35.8|35.9|35.9|35.85|35.55|35.6|35.5|35.75|38.35|38.2|38.05|37.75|37.45|37.55|37.55|37.35|37.7|37.8|37.6|38.5|38.85|38.9|38.9||39.1|39.05|39.3|39.95||40.8|41|40.35|40.55|40.1|40.2|40.1|40.05|39.95|39.9|39.95|39.85|40.55|||40.35|40.3|40.1|39.75|39.55|39.35|39.45|39.6|39.3|39.35|39.3|39.4|39.3|38.95|39.2|39.3|39.4|39.2|39.2|39.7|40.15|40.5|40.6|40.3||40.3|40.5|41.05|40.95|40.6|40.4|40.4|40.3|40.25|40.3|40.55|40.75|41.05|41.4|41.25||||||||40.55|40.45|40.7|40.4|40.8|40.95|41.2|41.2|41.45|41.65|41.15|41.25|40.7|40.5|40.5|40.65|40.45|40.35||40.55|40.75|40.5|40.5|40.35|40.35|39.75|39.8|39.75|39.45|39.5|39.5|39.6|39.9|40|40.15|40.1|40.05|40.1|40.5|40.55|40.6|40.25|40.35|40.8|40.95|41.05|40.95|41.25|41.45|41.8|41.45|41.15|41.2|41.35|41|40.9|41|41|40.95|41|41|41.15|41.35|41.5|41.65|41.95|42.35|42.3|42.35|41.95|41.95|41.85|41.75|41.65|41.85|41.8|42.4||42.1|41.8|41.1|41|41.5|41.45|41.7|41.9|42.25|42.15|41.75|41.1|41|||42.3|43|42.85|43.3|43.3|43.2
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||2.559|2.584|2.575|2.56|2.5|2.505|2.537|2.505|2.468|2.464|2.502|2.505|2.503|2.536|2.495|2.491|2.515|2.5|2.508|2.53|2.538|2.51|2.499|2.49|2.5|2.496|2.524|2.5|2.47|2.45|2.402|2.4|2.41||||2.498|2.484|2.5|2.536|2.585|2.602|2.618|2.647|2.63|2.664|2.614|2.581|2.6|2.612|2.59|2.671|2.68|2.707|2.69|2.71|2.75|2.76|2.709|2.703|2.69|2.648|2.66|2.678|2.69|2.697|2.698|2.68|2.68|2.693|2.652|2.65|2.65|2.598|2.57|2.608|2.626|2.693|2.71|2.65|2.605||||||2.6|2.515|2.55|2.565|2.6|2.599|2.6|2.613|2.647|2.666|2.668|2.666|2.653|2.645|2.668|2.62|2.55|2.52|2.52|2.545|2.58|2.596|2.588|2.598|2.637|2.661|2.699|2.698|2.7|2.713|2.73|2.72|2.759|2.79|2.83|2.772|2.776|2.775|2.756||2.764|2.78|2.799|2.849|2.756|2.74|2.77|2.769|2.777|2.761|2.801|2.874|2.76|2.75|2.725|2.737|2.859||2.901|2.919|2.94|2.949|2.922|2.931|3.015|3.042|3.057|3.061|3.079|3.031|3.05|3.083|3.05|3.05|3.05|3.037|3.039|3.027|3.019|3|2.995|2.989|2.97|2.995|3.02|3.2|2.95|2.95|2.95|2.955|2.95|2.958|2.95|2.95||2.977|2.979|2.98|2.959|2.96|2.98|3.002|3.01|3.008|3.015|3.057|3.07|3.05|2.99|2.956|3.035|3.063|3.036|3.06|3.107|3.106|3.115|3.121|3.156|3.2|3.12|3.091|3.09|2.98|2.92|2.897|2.88|2.844|2.857|3|2.884|2.899|2.916|2.98|2.99|2.971|2.972|2.98|2.998|2.951|2.93|2.921|2.921|2.902|2.92|2.901|2.92|2.878|2.862|2.86|2.865|2.849|2.814|2.79|2.785|2.777|2.768|2.767|2.774|2.797|2.767|2.787|2.79|2.784|2.82
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||8.74|8.72|8.55|8.46|8.08|7.82|8.16|8.11|8.22|8.31|8.07|7.85|7.65|7.79|8.07|7.81|7.64|7.82|7.83|7.78|7.8|7.39|6.82|6.49|6.46|6.16|5.93|5.99|6.33|6.41|6.29|6.14|6.32|6.49|6.56|6.68|6.69|6.69|6.84||7.16|6.91|7.17|7.1|7.14|7.15|7.3|7.45|7.38||7.45|7.36|7.51|7.3|7.22|7.84|7.91|8.61|8.86|8.92|9.11|9.19|9|9.21||9.38|9.39|9.37|9.35|9.35|9.07|9.26|9.25|9.49|9.28|9.07|9.08|9.07|8.86|8.68|8.92|8.92|9.29|9.16|8.79|9.09|9.28|9.14|8.87|9.3|9.26|9.51|10.04|10.12|10.13||10|9.97|9.93|9.98|10.3|10.31|10.51|10.62|11.01|11.1|10.8|10.83|10.69|10.69|10.7|10.85|10.27|10.42|10.44|10.26|10.46|10.15|9.93|9.92|10.14|10.3|9.95|9.38|9.11|9.59|9.99|9.89|9.65|9.47|9.89|9.97|10.12|10.19||9.68|9.43|9.72|9.17|9|9.03|9.23|9.28|9.34|9.37|9.3|9.3|9.59|9.68|9.68|9.53|8.68|8.69|8.56|8.26|8.43|8.85|9|8.91||9.49|9.52|9.57|9.51|9.27|9.38|9.27|9.18|9.63|9.7|9.49|9.74|9.85|9.61|10.15||9.69|9.54|9.49|9.45|9.4|9.75|9.5|9.33|9.1|9.57|9.76|9.71|9.63|9.39|9.17|9.53|9.43|8.68|8.79|9.15||9.14|9.26|9.15|9.58|10.19|10.06|10.5|11.39|11.52|11.88|12.14|12.08|11.89|11.41|11.34|11.75|11.14|10.83|10.63|11.15|11.01|11.69|11.9|11.41|11.4|11.71|10.92|10.77|10.74|10.32|10.29|10.35|10.31|10.25|10.23|10.23|10.31|10.15|10.24|10.07|9.76|9.6|9.69|9.38|9.59|9.7|9.61|9.83|10.98|11.07|11.02|11.24|11.54|10.56
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||44.59|48.25|47.35|47.23|45.7|46.21|46.04|46.15|46.2|46.68|46.86|46.89|46.65|47.21|46.94|45.99|46.35|47.58|47.8|47.53|47.94|47.59|46.99|45.77|45.5|44.98|44.88|45.65|44.66|43.7|43.41|43.11|43.65|43.92|44.52|43.33|41.92|41.49|41.71|40.93|40.53|40.31|40.67|41.8|41.94|41|39.72|40.1|40.96|40.48|39.49|39.68|41.65|41.6|41.87|43.96|45.53|45.98|46.54|47.04|47.18|47.51|48.67|48.55|50.08|49.99|49.97|50.29|51.07|50.64|50.12|50.75|49.91|51.56|52.38|51.08|49.05|50.1|49.63|49.52|48.02|53.1|51.19|50.2|50.15|50.39|51.11|51.14|51.87|51.9|52.05|52.21|51.98|51.99|52.68|||52.54|52.73|53.06|53.44|54.37|54.28|55.12|54.38|54.23|54.61|54.6|55.17|54.96|54.57|53.16|51.36|51.85||51.95|51.16|51.22|49.85|48.79|48.37|49.27|50.33|49.64|48.94|50.65|50.05|49.98|49.78|49.75|48.73|47.67|48.05|48.8|48.74|48.98|49.33|49.79|49.67|50.16|49.16|49.63|50|49.92||48.23|46.37|46.24|45.9|44.41|44.16|40.97|37.48|37.25|37.69|37.66|38.48|38.42|38.45|38.35|38.5|39.22|40.13|38.75|39.1|39.24|38.6|38.03|38.45|38.08|36.8|37.2|36|37.2|37.02|36.66|36.64|36.06|35.94|35.35|35.52|35.97|36.45|37.07|36.28|37.91|37.99|38.22|37.97|36.79|36.94|37.62|35.34|36.03|37.07|37|38.98|38.26|38.31|38.41|37.99|39.01|37.39|37.1||37.53|38.47|37.39|37.42|38.3|38.19|38.53|39.08||39.05|38.65|38.85|39.19|40.46|39.48|39.91|41.34|41.67|41.69|41.71|41.66|39.9|39.94|39.53|39.67|39.33|38.84|39.46|39.05|38.7|39.36|39|38.36|38.24|38.35|37.32|37.08|36.79|36.13|35.88|34.77||39.05|38.87|38.56|39.01
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||22.9|22.6|22.1|22.35|22.25|22.5|22.5|22.3|22.25|22.6|22.15|22|21.8|21.65|21.85|21.2|20.95|20.65|20.8|21.65|22|20.9|20.7|20.65|20.85|20.7|20.9|20.8|20.55|20.4|20.4|20.45|20.5|20.45|21.8|22.7|22.5|22.1|23|22.1|21.7|22.6|22.75|22.75|22.95|23|21.9|21.5|21|20.7|20.95|20.15|20.7|20.25|20.55|21.2|21.45|21.4|21.55|21.7||21.15|21.4|21.3|21.2|20.95|20.95|20.85|20.75|21.3|21.05|21.2|21.2|21.2|20.3|20.5|19.85|20.6|19.7|19.8|20.8|21.25|21.1|21.15||21.5|21.5|21.6|22.6||23.25|23.25|23.8|23.95|24.35|23.7|23.65|23.25|23.4|23.9|23.6|22.7|23.7|||22.95|23|22.75|22.7|22.55|22.3|22.8|22.7|23|22.75|22.5|22.55|22.75|21.6|22.45|22.9|22.95|23.65|21.6|21|21.55|22|21.65|20.9||20.55|20.05|20.15|20.05|20.35|20.45|20.4|20.35|20.2|20.25|20.7|20.9|20.8|20.6|20.2||||||||20|19.85|20|20.3|20.6|20.6|20.8|20.9|20.75|21|21.05|21.6|20.9|20.8|21.05|21.7|21.75|21.7||21.85|22|21.75|21.75|21.7|21.75|21.7|21.6|21.8|21|21.6|21.4|21.5|22.2|22.6|22|21.8|21.25|21.3|21.2|20.45|20.9|21.2|20.45|20.95|21.65|22.05|21.7|21.75|21.35|21.75|22.5|22.5|22.55|22.25|23.15|23.7|24.1|23.65|23.65|24.1|24.5|25.3|26.25|23.9|23.95|22.75|22.7|22.65|22.7|22.75|24|24.5|22.9|22.75|22.25|22.45|21.7||20.65|20.1199|19.7254|19.8|19.8|20.7|20.5|20.25|20.65|20.05|20.2|20.2|21.3|||21.95|21.1|20.95|20.9|21.1|20.95
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||88.4|86.8|86.1|87.1|89|89.4|89.4|90.8|90.8|89.8|90|88.5|87.8|88|86.9|86.7|86|86.1|86.7|87.6|87.4|85|84.3|83.7|86.4|86.1|87|86.8|86.9|87.5|86|90.9|90.8|86.9|89.6|88.4|84|83.7|86.3|84.6|87.6|90.7|93.2|95.2|98.3|97.1|96.8|97.3|99.1|97|99|99.1|100.5|100.5|101|103|102.5|100.5|99.1|98.7||98|98.1|96.9|96.8|93.9|92.4|93|92.1|93.1|93.1|92.7|93.5|91.6|89.6|88.1|86|89.3|90.3|90|92.3|93.6|92.5|90.8||91|90.1|90.9|90.9|92.3|96|98.2|99.4|98|94.6|95.8|97.2|97.4|95.5|96.7|99.4|97.9|101.5|||102|102.5|103|101.5|102.5|102|103|103|102.5|103|100.5|100|98.3|96.5|97.2|98.3|98.7|96.9|96.7|95.8|97.3|98.8|98.3|98.8||96.4|93.1|95.4|95.2|96.6|96.5|95.7|96.9|94.6|94.2|96.5|96.2|97.2|95.2|94.7||||||||92.6|95.4|96.1|99.4|100.5|100.5|102.5|102|102.5|102|101.5|101.5|103|102.5|105.5|106|107.5|106||105.5|107|105.5|106.5|106.5|108.5|111|107.5|102.5|102|103.5|101|99.2|100|101|100.5|102|101|102|105.5|103.5|105.5|105.5|104|104.5|107|108.5|107.5|112.5|111.5|113|115|110|110.5|102|101.5|100.5|100.5|97.9|98.2|100|101|101.5|107|102.5|103|104|101.5|103.5|102|101|101|101|98|97.7|96|96.4|98||100|100.5|97.6|99.7|95.7|99.3|105|106|108.5|107.5|106.5|105.5|100.5|||104.5|104|102.5|110|105|107
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||168.5|170.5|164.5|165|169|173.5|176|175.5|177|178.5|179.5|182|180|179.5|178|180|176.5|175.5|178.5|179.5|178.5|176.5|178.5|179.5|179.5963|174.5609|172.0432|174.5609|179.5963|177.9179|175.4001|177.9179|177.0786|169.9451|173.3021|174.1413|168.6863|167.4274|171.204|168.2667|170.3647|180.0159|185.8906|183.7925|181.2748|181.2748|179.5963|179.5963|182.5336|173.7217|180.8552|180.4356|184.2121|180.4356|180.8552|184.6317|185.0514|186.3102|183.3729|181.2748||183.7925|183.7925|182.9533|184.6317|181.2748|177.4982|180.8552|177.4982|181.2748|181.6944|178.7571|182.5336|177.9179|174.5609|171.204|166.1686|173.7217|179.5963|177.9179|186.3102|190.926|191.7652|193.8633||194.2829|190.926|189.2475|201.4164|204.7734|212.7461|209.3892|208.5499|202.2557|205.193|200.9968|201.4164|198.8987|195.1222|196.8006|197.2203|194.7026|193.0241|||191.3456|190.5064|188.8279|189.6671|191.3456|191.7652|193.4437|193.8633|193.0241|190.926|184.2121|182.9533|180.8552|182.9533|187.1494|185.471|175.4001|168.6863|166.5882|176.2394|175.4001|179.1767|174.9805|172.4628||169.5255|167.4274|174.5609|169.1059|169.1059|162.392|161.1332|161.1332|156.937|155.6781|155.6781|155.2585|151.0623|151.4819|150.2231||||||||146.4465|144.7681|146.8661|146.8661|148.9642|148.5446|150.6427|153.1604|154.4193|157.7762|153.1604|150.2231|148.9642|149.3839|149.8035|148.9642|147.7054|146.8661||146.8661|146.4465|146.0269|145.1877|144.3484|143.9288|143.5092|142.2504|141.8307|142.2504|141.8307|142.2504|141.4111|142.67|143.0896|144.7681|146.0269|147.2858|146.8661|144.3484|143.9288|144.3484|141.8307|141.4111|140.9915|143.0896|144.7681|143.9288|143.9288|146.0269|147.7054|146.0269|145.1877|143.9288|146.0269|146.0269|145.6073|148.9642|148.5446|146.4465|142.2504|142.2504|142.67|142.67|141.4111|141.8307|142.2504|140.5719|136.3757|135.9561|134.2776|135.1169|135.9561|135.1169|133.858|133.0188|133.4384|135.5365||136.3757|136.3757|133.858|131.7599|132.1795|133.858|136.7953|137.215|140.1523|139.7327|138.4738|138.0542|136.3757|||140.1523|138.0542|140.1523|142.67|141.4111|138.0542
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||13.6|13.55|13.5|13.45|13.45|13.45|13.45|13.45|13.55|13.6|13.65|13.7|13.5|13.35|13.25|13.25|13.15|13.05|13.2|13.4|13.3|13.4|13.15|13.05|13.1|13.05|12.95|12.85|13|13.0476|12.9524|12.9524|12.9048|12.8095|13|13|12.9048|12.9048|13.0952|12.9524|12.9048|12.9048|13.0952|13.0952|13.1429|13.0476|12.9524|12.8095|13|12.7619|13.2857|13.0952|13.1905|13.2381|13.0476|13.1905|13.1905|13.2857|13.1905|13.2381||13.2381|13.2381|13.2857|13.4762|13.3333|13.2381|13.2381|13.1429|13.1429|13.1429|13.0952|13.1905|12.8571|12.7619|12.8571|12.7143|13.1905|13.2381|13.0952|13.5238|13.8095|13.9524|14||14.2381|14.2381|14.1905|14.381|14.2381|14.5238|14.3333|14.2857|14.1905|14.0476|14.4286|14.4286|15|15|15.2381|15|14.619|14.8095|||14.4762|14.4286|14.2381|14.0952|14.1429|14|14.2857|14.3333|13.9524|14|14.0476|13.6667|13.4762|13.1429|13.0476|13.0476|13.0476|12.7143|12.619|12.7619|12.9524|13|13|13.0476||12.7619|12.7143|12.9048|12.9048|13|13.0952|13.0476|13.0476|13|13.0952|13.1429|13.0952|13.1429|13.1905|13||||||||12.6667|12.5714|12.7619|12.5714|12.8095|12.9048|13|12.9048|13.0952|13.1905|12.9048|12.9524|12.2857|12|11.7619|11.7619|11.619|11.619||11.5714|11.5714|11.4762|11.4286|11.4762|11.4762|11.4762|11.4286|11.4286|11.4762|11.4286|11.4286|11.4286|11.4762|11.4762|11.4762|11.4286|11.4286|11.381|11.4286|11.381|11.4286|11.3333|11.381|11.4762|11.5238|11.5238|11.4286|11.5238|11.4762|11.619|11.4762|11.4286|11.4286|11.4286|11.381|11.381|11.3333|11.381|11.381|11.381|11.3929|11.3929|11.3454|11.3454|11.298|11.3454|11.3454|11.3454|11.3454|11.298|11.203|11.1081|11.1081|11.0606|11.0131|11.0131|11.0131||10.9657|10.9657|10.9657|10.9182|10.9657|10.9182|11.0131|10.9657|11.0131|10.9657|10.9657|10.9182|10.8707|||10.9182|10.9182|10.8233|10.9182|10.9657|10.9657
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||0.755|0.77|0.755|0.78|0.785|0.785|0.8|0.805|0.805|0.785|0.785|0.8|0.77|0.785|0.785|0.81|0.775|0.765|0.775|0.79|0.775|0.765|0.745|0.755|0.74|0.77|0.775|0.775|0.77|0.805|0.8|0.805|0.8|0.815||0.845|0.865|0.86|0.89|0.885|0.895|0.88|0.885|0.9|0.895|0.855|0.855|0.865|0.865|0.835|0.85|0.87|0.855|0.88|0.885|0.91|0.91|0.915|0.915||0.91|0.905|0.915|0.915|0.9|0.87|0.865|0.85|0.875|0.89|0.885|0.875|0.895|0.885||0.87|0.865|0.885|0.9|0.9|0.925|0.94||||0.94|0.94|0.94|0.96|0.96|1|0.995|1||0.995|0.995|0.99|1|0.99|1|1.01|1|1.03|1.02|1.02|1.01|1.02|1.02|0.98|0.985|0.98|0.975|0.97|0.97|0.975|0.97|0.97|0.96|0.935|0.97|0.975|0.935|0.92|0.89|0.91|0.925|0.97|0.965|0.96|0.96|0.99|0.95|0.97|0.92|0.98|1|0.99|1.02|1.01|1.01|1.05|1.04|1.02|1.05|0.97|0.97|0.97|||0.97|0.95|0.93|0.94|0.935|0.95|0.97|0.965|0.945||0.995|1|1.04|1.03|1.05|1.05|1.07|1.06|1.07|1.09|1.08|1.07|1.07|1.07|1.08|1.07|1.04|1.05|1.04|1.04|1.02|1.02|1.03|1.02|1.02|1.03|1.03|1.07|1.03|1.03|1.03||1.06|1.09|1.11|1.07|1.06|1.11|1.08|1.09|1.05|1.06|1.06|1.05|1.04|1.02|1.02|1.02|1.02|1.02|1.04|1.04||1.04|1.05|1.03|1.04|1.07|1.07|1.07|1.09|1.04|1.04|1.05||1.05|1.06|1.07|1.07|1.02|1.06|0.945|0.925|0.925|0.905|0.91|0.92|0.92|0.915|0.915|0.935|0.94|0.96|0.96|0.93|0.915|0.905||0.95|0.96|0.965|0.97
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||2230.75|2239.6001|2210.2|2237.3501|2241.25|2255.7|2260.45|2200.45|2197.95||2180.2|2194.05|2208.2||2165.5|2222.75|2259.6499|2308.8501|2376.7|2395.7|2385.5|2361.5|2284.2|2283.3501|2216.45|2229.8999|2256.3501|2267.5|2099|1996.9|1992.45|1959.8|2020.5|1995.8|2021.6|1979|2005.75|1998.1|1988.4|1946.75|1940.7|2015.45|2077.8999|1935.85|1963.8|1998|1986.3|1894.4|1988.15|1935.5|1924.25|1955.4|2004.7|1998.5|2007.65|2039.7|2052.75|2045.3|2067.55|2130.75|2071.2|2140.3999|2186.55|2224.2|2201.3999|2186.05|2191.5|2160.75|2171.55|2171.8999|2196.05|2219.3501|2232.7|2187.3501|2193|2075.8501|2148.55|2218.5|2306.8999|2200.3501|2172.1001|2201.8999|2287.8||2289.3999|2288.3|2296.3|2312.05|2330.25|2257.6499|2352.75|2405.45|2416.55|2456.7|2412.55|||2495|2475.05|2578.1001|2531.75|2484.1001|2497.3501|2531.3501|2515.95|2514.25|2569.45|2507.8501|2325.7|2164.95|2198.05|2258.2|2312.3999|2342.25|2396.8999||2489.8501|2443.25|2452.55|2486.1499|2546.1499|2558.3501|2574.6499|2554.3|2600.1499|2689.2|2845.8999|2797.8501||2795.25|2853.8|2905.2|2987.25|3037.95|3017.2|3068.5|3093.6499|2978.5|2897.5|2887.3|3020.8|3099|2994.6001|2961.8|2983.6499|3054.3999|3194.25|3195.8|3113.8999|2874.1001|2878.2|2831.8||2794.05|2830.8999|2824.75|2793.1001|2871.2|2863.3|2845.25|2770.95|2845.3501|2873.8999|2903.95|2733.5|2827.2|2816.05|2927.2|2771|2627.3501|2616.05|2575.75|2551.05|2490.3|2488.45|2465.55|2477|2517.75|2557.6001|2424.3501|2529.25|2557.5|2578.1499|2555.3999|2626.05|2583.3999|2538|2539|2485.1001|2645.3999|2776.8999|2809.05|2809.3501|2816.05|2851.45|2675.3999|2798.1001|2785.3501|2778.7|2777.05||2776.8999|2749.3999|2800.75|2846.6001|2861.3|2770.45|2765.75|2782.1001|2788.5||2795.1001|2795.1499|2798.45|2795.1001|2800.75|2771.8|2797.75|2820.1001|2791.8999|2731.05|2794.75|2706.3501|2844.05|2915.8501||2868.45|2853.6001|2808.75|2755.75|2709.6499|2648.6499|2613.6499|2598.7|2606.3501|2557.25|2560|2612.45|2609.2|2539.6499|2573.75|2562.6499|2414|2475.8|2449.05|2493.25|2554.05|2527.25|2472.55|2505.5|
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||71.6|70.1|68.1|68.2|69.3|69.9|70.4|71|70.2|67.9|66.2|66.3|66.8|67.4|67.3|67.6|66.7|63.4|63.5|64.8|65|63.8|64.5|62.6|65.1|65.8|66.2|62.4|60.9|59.8|59|58.3|55.8|54.8|58.1|58|55.8|53.9|56.5|56.9|57.9|63|67.6|68|70|67|66.3|66.6|69.4|66.1|69.1|71.6|79|78.9|79.5|81.8|81.5|80.8|81.5|81.4||83.1|84|83.8|84.5|80.2|78.9|80.2|78.7|81.2|81.2|81.2|81.2|82.4|78.4|77.2|75.5|77.1|75.5|77.1|81.2|81.4|78.6|77.9||76.1|76||77|78.7|82.8|84.6|80.8|80.6|82|85|90.8|93.8|93.3|95|98.1|98|101.5|||100.5|102|105|98.8|98.4|99.9|97.8|99.6|102.5|105|105|102|96.3|95|102|101|99.5|97.7|93.7|97.3|101.5|103|103.5|103.5||100.5|99.4|104|102.5|106|109|107|107|105|106|105|103|103|102|95||||||||90.5|89.5|91.3|88.7|90.3|90.4|92.4|92|89.3|90.6|92.7|93.7|98.6|95|100.5|102|104|105.5||107|107|108|109|107.5|111.5|108|108|105|104.5|109|106|102.5|106|105|109|112|110|113|111.5|107|110.5|110.5|106|103.5|108|112|106|108.5|111.5|106|102|98.2|100.5|100.5|101|97.9|98|99.2|110|110|108|111.5|123.5|112.5|107.5|107|101.5|105.5|101.5|100.5|96.8|101.5|92.6|91.4|89|87.4|93.3||94|89.5|86.2|86.5|81.1|84.1|89.3|87.7|91.8|94.6|95|95.4|90.2|||92.3|90.4|92.3|91.7|92.3|94.9
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||11.66|11.55|11.55|11.6|12.01|12.65|11.98|11.25|11.1|11.06|10.83|10.87|10.7|10.78|10.78|10.48|10.2|10.19|10.19|10.4|10.56|10.65|10.98|10.5|10|9.999|10.25|10.1|9.7|9.504|8.64|8.795|8.799||||8.644|8.79|8.79|8.548|8.447|8.4|8.36|8.271|8.2|8.201|8.011|8.25|8.375|8.381|8.262|8.461|8.658|8.715|8.78|8.85|8.92|8.642|8.8|8.641|8.645|8.6|8.41|8.463|8.338|8.311|8.45|8.23|8.286|8.387|8.449|8.408|8.5|8.323|8.3|8.201|8.197|8.41|8.441|8.441|8.506||||||8.51|8.51|8.66|8.651|8.868|8.741|8.56|8.314|8.429|8.403|8.405|8.426|8.482|8.552|8.52|8.401|8.465|8.553|8.513|8.512|8.6|8.45|8.271|8.386|8.235|8.256|8.4|8.398|8.45|8.421|8.544|8.56|8.599|8.609|8.645|8.451|8.43|8.411|8.489||8.75|8.695|8.698|8.47|8.28|8.379|8.4|8.296|8.251|8.404|8.471|8.49|8.354|8.27|8.162|8.4|8.6||8.735|8.7|8.702|8.86|8.899|8.748|8.799|8.73|8.62|8.295|8.172|8.121|8.111|8.14|8.05|7.984|8|7.949|7.849|7.839|7.84|7.75|7.752|7.775|7.724|7.74|7.606|7.638|7.606|7.598|7.6|7.599|7.599|7.591|7.574|7.6||7.6|7.599|7.6|7.599|7.508|7.585|7.585|7.589|7.594|7.584|7.572|7.599|7.48|7.517|7.495|7.599|7.536|7.566|7.52|7.52|7.525|7.511|7.511|7.599|7.6|7.6|7.599|7.6|7.612|7.615|7.636|7.647|7.649|7.647|7.599|7.589|7.57|7.569|7.595|7.6|7.578|7.535|7.535|7.534|7.53|7.529|7.529|7.525|7.548|7.493|7.499|7.515|7.5|7.499|7.458|7.361|7.471|7.36|7.37|7.376|7.377|7.369|7.371|7.388|7.439|7.335|7.31|7.405|7.489|7.485
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||93.8|92.7|93.3|94.8|92.7|93.6|94.3|94.9|95|94.8|95.3|95.4|94.1|94.5|93.4|91.8|92.5|93.3|92.9|91.9|90.6|87.3|87.4|85.8|86.9|86.6|87.9|85.4|83.6|82.9|82|81.4|80.8|79.4|79.1|78.5|78.1|76.6|77.3|79.4|82|86.6|89.7|89.6|90.3|89.2|89|90.1|90.8|89.8|92.8|91.7|93|92.9|92.7|94.8|95.4|95.2|95.2|95.3||96|95.6|101.5|100.5|99.2|97.7|94.8|93.6|93.9|93.1|92.9|93|92.7|91.3|91.7|90|90.6|92.4|91.7|94.8|94.8|94.5|94.6||92.6|92.5||95|95|98.6|99.9|98.5|98.3|95.6|96|96.8|96.7|96|96|98.5|97.9|100.5|||101|101.5|101|101|101|100|102.5|102.5|102.5|101.5|98.5|97.6|95.8|94|95|94.5|94.4|93.4|93.3|94.6|96|96.5|95.5|96.5||94.5|94.5|95.5|96|96|95.1|95.7|96|96|94.5|97|99|102|101|99.7||||||||96.6|96.3|97.3|98.5|100|101|101|100.5|99.5|100.5|101|100.5|101.5|102.5|104.5|104.5|104|104.5||104.5|104|104|104|104|104.5|104|104.5|103.5|103|102.5|102|100.5|102.5|103.5|104.5|104|103.5|102.5|104|103.5|104.5|103|101|102.5|103.5|104|100.5|101|100|101.5|101|101|101.5|97.9|97.4|97|97.7|99.7|98|97.7|94.9|94.1|96.3|96.1|97.7|95.7|94.1|93.2|92.9|93|93.2|95|94|95.8|92.5|92.7|96.2||98.5|98.5|96|99.1|97.3|97.7|102.5|100.5|102|106|109|108|106.5|||107.5|107.5|106|107|107|109
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||1.72|1.72|1.74|1.73|1.77|1.78|1.77|1.77|1.8|1.76|1.77|1.8|1.74|1.79|1.79|1.79|1.78|1.78|1.75|1.78|1.77|1.8|1.74|1.71|1.73|1.73|1.69|1.69|1.71|1.7|1.67|1.7|1.7|1.7||1.72|1.68|1.69|1.73|1.69|1.69|1.73|1.74|1.73|1.72|1.72|1.71|1.68|1.74|1.7|1.74|1.7|1.73|1.72|1.71|1.77|1.78|1.8|1.79||1.8|1.79|1.79|1.8|1.81|1.8|1.74|1.75|1.79|1.87|1.82|1.84|1.79|1.8||1.78|1.81|1.8|1.79|1.75|1.73|1.79||||1.84|1.81|1.74|1.73|1.74|1.79|1.82|1.89||1.85|1.86|1.88|1.82|1.8|1.74|1.76|1.76|1.78|1.75|1.74|1.69|1.67|1.67|1.61|1.62|1.62|1.6|1.57|1.6|1.57|1.57|1.6|1.58|1.48|1.47|1.49|1.5|1.47|1.46|1.47|1.49|1.53|1.53|1.54|1.54|1.53|1.53|1.53|1.51|1.5|1.48|1.51|1.47|1.45|1.45|1.46|1.46|1.45|1.44|1.44|1.42|1.41|||1.42|1.39|1.41|1.43|1.42|1.45|1.46|1.46|1.48||1.49|1.49|1.5|1.5|1.49|1.5|1.5|1.5|1.51|1.51|1.52|1.52|1.55|1.53|1.55|1.54|1.55|1.53|1.51|1.5|1.5|1.52|1.52|1.54|1.53|1.61|1.6191|1.6191|1.6009|1.6009|1.6009||1.6009|1.61|1.61|1.6374|1.6009|1.6374|1.6466|1.6466|1.6466|1.6374|1.6466|1.6557|1.6557|1.674|1.6557|1.6557|1.674|1.6466|1.6466|1.6557||1.6557|1.6557|1.6557|1.6923|1.7015|1.7106|1.7106|1.7198|1.7289|1.7289|1.7198||1.7472|1.7198|1.6832|1.7015|1.7106|1.6649|1.674|1.6374|1.6649|1.6283|1.6466|1.6466|1.6557|1.6649|1.6466|1.6649|1.6832|1.7015|1.6649|1.6557|1.674|1.7106||1.7015|1.7106|1.7198|1.7289
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||3229.25|3221.8|3242.7|3249.1499|3288.3|3338.1001|3347.7|3371.3|3341.8501||3377.7|3408.3|3337.6001||3372.45|3365.8501|3319.75|3325.6001|3296.3999|3160.75|3144.05|3102.6001|3050.45|3091.75|3228.45|3233.3999|3198.1001|3258.8|3236|3206.25|3119.05|3171.3999|3200.75|3160.8|3212.25|3204.05|3134.75|3095|3051.45|3046.8999|3059.1499|3098.3|3135.8501|3134.55|3157.1001|3121.3501|3098.55|3035.6001|3102.1001|2989.1001|2991.6499|3025.2|3084.1001|3060.1499|3075.8501|3176.55|3208.45|3240.8501|3280.1001|3288.25|3283.7|3318|3284.3501|3293.8501|3286.05|3171.3501|3096.6499|3082.95|3175.3501|3223.8501|3217.45|3091.1001|3223.5|3267|3151.95|3230.7|3500.1001|3534.95|3571.3|3563.95|3517.1001|3489.2|3431.25||3503.55|3561.25|3526.75|3504|3546|3483.45|3485.6499|3532.95|3518.5|3565.3501|3587.1499|||3568.1499|3603.5|3692.1001|3700.2|3709.6001|3685.05|3676.55|3668.8501|3587.55|3587.75|3551.75|3482.3501|3501.3501|3580.8999|3628.1001|3559.6001|3597.3|3545.3||3553.55|3533.3|3456.3999|3523.7|3468.55|3470.8|3421.05|3427.5|3351.8999|3346.1001|3380.55|3370.05||3389.55|3409.3|3329.6001|3513.25|3474.55|3525.75|3602.45|3610.6499|3671.8999|3684.3999|3520.3999|3671.8501|3709.55|3723.6001|3587.75|3590.3999|3625.25|3713.3501|3742.3501|3571.5|3515.25|3414.2|3419.55||3483.8|3508.6499|3674.1499|3698.6499|3996.1499|3979.05|4073.6499|4098|4155.5|4198.1499|4142.5|4084.75|4000.3|4010.8|4043.7|4085.45|4020.8501|3961.2|3956.2|3936.8|3961.8|3920.6499|3905.6499|3993.7|3995.8|4028.95|3980.7|4131.75|4188.8999|4184.6001|4298.3501|4288.8501|4307.3999|4224.3999|4227.3501|4171.7998|4104.75|4158.0498|4186.4502|4134.6001|4235.2002|4209.5498|4181.7998|4180.6499|4159.3999|4240.7002|4247.6499||4375.7002|4476.3501|4466.6001|4456.7002|4450.2998|4465.75|4490.1499|4440.3501|4477.5||4427.0498|4409.5498|4402.25|4409.3999|4424.5|4431.0498|4663.5|4544.3501|4450.75|4548.7998|4544.3999|4684.5|4944|4729.4502||4777.7002|4743.7998|4737.4502|4745.0498|4789.6499|4742.7002|4660.25|4703.0498|4622.25|4512.25|4555.9502|4533.6499|4578.25|4584.8501|4710.3999|4698.0498|4672.8999|4668.8999|4694.6499|4790.7998|4807.2998|4866.8501|4832.8999|4856.0498|
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||812.15|818|826.25|818.65|805.25|809.35|829|838.6|844.8||846.8|842.05|834.85||840.05|844.6|863.8|864.35|844.35|850.8|801.4|795.65|783.45|792.85|790.35|790.3|787.7|759.05|767.3|754.6|766.2|765.7|769.2|780.7|799.25|776.25|767.85|749|746.45|735.35|711.85|716.9|743.45|756.95|751.5|680.65|669.6|662.65|665.1|663.25|683.75|697.15|693.25|694.75|690.6|693.85|663.9|671.1|684.8|692.55|697.5|699.8|714.75|720.5|708.2|695|693.75|704.8|713.1|739.1|712.85|709.3|725.75|730.95|726.2|730.5|734.9|723.05|744.4|732.25|736.9|755.45|759.35||763.1|766.85|776.8|751.55|736.6|730.95|737.9|747.1|740.25|760|765.5|||775.25|778.2|798.4|806.6|798.5|808.9|812.65|802.6|787.9|797.75|783.05|768.35|767.45|760.95|764|761.55|763.45|779.7||775.95|778.65|801.4|805.9|780.2|777.65|780.05|742.8|709.8|715|766.45|787||804.55|869.7|829.75|854.1|853.15|865.05|871.1|860.95|865.8|840.5|835.4|858.35|871.2|869.4|863.65|887.7|903.4|870.9|879.9|879.6|881.6|854|828.95||845.25|851.75|887.75|929.25|931.4|942.15|960.3|972.6|997|988.95|987.25|1000.05|988|1000.95|982.05|985.45|1006.1|981.65|939|973.6|917.65|921.05|914|923.05|925.3|892.1|888.3|905.95|910.5|932.9|895.8|892.85|901.45|893.9|897.3|927.05|918.2|909.15|897.25|889.9|917.7|894.35|916.1|961.6|981.55|902.95|895.25||903.7|913.55|902.05|926|916.1|910.7|872.2|858.35|876.5||848.25|835.1|855.05|833.95|839.3|846.05|860.7|867.65|845.95|844.95|884.15|835.7|876.15|899.4||883.1|901.75|893.9|884.05|870.9|868.3|867.05|879.7|893.45|872.9|887.55|869.9|865.75|875.75|872.45|875.1|850.05|855.6|850.15|859.15|883.45|919.9|928.15|913.75|
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||191|195|186|190.5|186|189.5|189|175.5|175.5|178|170.5|155|149|154.5|154.5|159.5|149|148.5|151.5|153|156|155.5|163|177.5|181.5|180.5|179|163|154|158|152.5|150|146.5|150|162|165|174|160.5|174|172.5|172|191|194.5|190|198|187.5|190|186.5|207|201.5|209|214.5|228.5|225.5|226|225.5|224|222.5|228.5|231.5||226|238|240.5|242|231|238.5|255|250|257.5|269.5|269.5|268|255|252.5|257|254.5|257.5|255|246.5|272|286|262.5|264.5||260.5|260|252.5|242.5|248.5|267.5|275|276.5|268.5|272.5|265.5|281.5|289.5|281.5|281|301.5|296|317|||312|305.5|312.5|322.5|311|296|287.5|284|282|274.5|273|275|255|260.5|286|287|281|275|273.5|287.5|288|312|307|299.5||272.5|248|245|233.5|239|238.5|233|243|232|231|244|234|236.5|224|209.5||||||||199.5|205.5|213.5|216|219|215|209|214.5|213|200.5|200.5|199|207|199|211|218.5|221|226||239|238|245.5|238.5|249|243|243|238.5|217|225.5|217.5|198|180|194|187.5|188.5|194.5|177|178.5|190|184.5|187|186|183|182|176.5|179|184.5|190|190.5|196|206|193.5|198.5|189|191|194|181|181|197|190.5|193.5|205.5|210|201|196.5|179|163|176|166.5|151.5|153.5|147.5|141|143|130|131.5|133||130|118.5|108|112|109|107.5|115|115|120.5|114.5|118|115.5|106|||114|112.5|111.5|115|109|110.5
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||33.3|33.1|32.75|32.95|33.15|32.8|32.75|33|32.8|32.85|32.8|32.3|32.2|31.8|31.55|31.45|31.1|31.55|31.8|32.15|32.1|32.3|33.3|33.35|33.8|34|33.65|33.65|33.55|33.2|32.6|32.4|31.8|31.3|32.15|32.7|32.85|32.5|32.95|32.25|32.15|32.35|33.1|33.55|33.4|32.7|32|31.6|32.5|32.5|33.1|33.65|34.25|34.05|34.35|35.3|35.7|35.55|35.45|35.4||35.3|35.2|35.3|35.3|35|34.9|34.75|34.4|34.85|34.75|34.5|34.8|34.5|34.2|33.8|33.3|34.8|35.2|35.85|37|37.15|37.45|38.3||38|37.8|37.9|37.45||40.45|36.8|37|37.1|37.05|37.5|39.4|37.1|37.3|37.55|36.75|36.05|37.1|||36.55|36.35|36.6|36.6|36.6|36.85|36.95|36.75|36.75|36.4|36.3|36.05|35.45|35.6|36.05|36.3|36.75|35.7|35.6|35.9|36.9|37.3|37|36.9||36.1|36.25|37|36.8|37.5|37.3|37.3|37.2|36.8|36.8|37.05|37.5|37.1|37.05|37.35||||||||36.45|36.4|36.85|37.35|38.1|37.7|37.9|38.2|38.3|39|39.7|38.8|39.35|39.45|40.15|40.3|40.55|40.3||40.5|40.55|37.35|37.25|37.15|37.05|36.85|36.75|36.25|36.55|36.25|36.3|36.2|36.75|36.8|36.6|36.7|36.5|36.7|36.45|36.15|36.25|36.05|36.1|36.5|36.8|36.95|36.5|36.7|36.95|37.15|37.05|37.2|37.75|37.9|38|38.6|39.3|37.65|38.25|37.1|36.55|36.35|36.6|36.8|36.8|36.8|37.3|36.65|36.2|36.6|37.5|37.55|37.55|36.65|35.8|35.5|35.65||36.3|36.3|36.05|35.95|35.6|36.35|37.65|37.4|38.4|39.05|38.3|38.25|37.9|||38.65|39.8|38.85|39.3|38.85|38.1
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||11.65|11.45|11.5|11.35|11.65|12.1|11.15|11.25|10.8|10.55|10.5|10.45|10.2|10.2|10.15|10.1|10|10.1|9.71|9.86|9.76|9.92|10|10.15|10.3|10.3|10.3|10.25|10.2|10.15|10.05|10.15|10.1|9.7|10|10.35|10|9.83|9.9|9.66|9.65|10.15|10.55|10.6|10.65|10.3|10|10|10.65|10.45|11.3|11.75|13.05|13.05|13.1|13.35|13.4|13.2|13.2|13.05||12.9|12.95|12.5|12.5|12.5|12.4|12.2|12.2|12.4|12.4|12.55|12.85|12.45|12.45|12.25|12.2|12.25|12.5|12.4|13.05|13.35|13.25|13.4||13.15||12.9|13.05|13|13.6|13.9|14.3|13.95|13.85|14.05|14.25|14.4|14.1|14.15|14.75|14.7|15.15|||15.35|15.45|15.6|15.55|15.7|16|16.1|16.2|16.15|16.05|16.1|16.4|16.15|16.4|16.3|15.85|15.95|15.7|15.6|15.75|16.05|16.2|16.2|16.2||15.85|15.65|16.05|16.05|16.45|16.25|16.3|16.3|16.05|16.2|17|17.55|17.7|16.85|16.6||||||||16.05|16|16.45|16.85|17.4|16.75|16.7|16.7|16.45|16.6|16.75|16.95|17|16.55|16.9|17.3|17.65|17.75||18.1|17.8|17.8|17.9|17.15|17.15|17.25|17.15|17.15|16.9|16.5|16.35|15.8|16.1|16.15|16.45|16.4|16.35|15.8|15.75|15.55|15.65|15.35|15.3|15.35|16.05|16.15|16.1|16.2|16.25|15.95|15.15|14.8|15.15|15.15|14.65|14.85|15.1|15.45|15.3|14.45|14.5|14.1|14.05|14.1|14|13.7|13.55|13.65|13.4|13.8|13.65|13.85|13.4|13.65|13.65|13.65|13.9||14.7|14.75|14.5|14.7|14|14.7|15.2|15.3|15.45|15.95|15.55|15.25|14.75|||15.35|15.15|15.35|15.45|15.7|15.7
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||2.47|2.46|2.44|2.44|2.43|2.43|2.47|2.47|2.45|2.43|2.48|2.44|2.47|2.45|2.45|2.32|2.32|2.32|2.32|2.32|2.31|2.34|2.3|2.33|2.29|2.31|2.25|2.24|2.24|2.25|2.2|2.16|2.16|2.16|||2.17|2.15|2.16|2.18|2.19|2.19|2.19|2.21|2.14|2.12|2.12|2.11|2.11|2.07|2.1|2.12|2.16|2.16|2.19|2.25|2.28|2.27|2.29|2.27|2.29|2.28|2.29|2.3|2.27|2.24|2.26|2.22|2.21|2.26|2.34|2.34|2.4|2.37||2.37|2.26|2.41|2.45|2.42|2.47|2.5||||2.51|2.49|2.48|2.47|2.48|2.49|2.49|2.52|2.63|2.61|2.62|2.55|2.56|2.54|2.53|2.54|2.52|2.5|2.5|2.47|2.45|2.43|2.42|2.45|2.45|2.36|2.33|2.32|2.31|2.31|2.26|2.38|2.37|2.32|2.35|2.39|2.34|2.36|2.31|2.31|2.34|2.37|2.35|2.3|2.26|2.27|2.29|2.3|2.29|2.29|2.28|2.28|2.27|2.29|2.24|2.24|2.25|2.3|2.28|2.3|2.23|2.2|2.24|2.22|2.28|2.13|2.13|2.11|2.08|2.11|2.15|2.15|2.17|2.17|2.12|2.02|2.02|2|1.98|2.02|2.02|1.95|1.95|1.94|1.93||1.93|1.92|1.92|1.92|1.9|1.9|1.9|1.89|1.88|1.88|1.94|1.9|1.92|1.9|1.91|1.9|1.94|1.93|1.94|1.88|||1.88|1.87|1.81|1.94|1.93|1.93|1.95|1.97|1.98|2|2.04|2.03|1.94|1.92|1.89|1.87|1.88|1.91|1.97|2.07|1.89|1.72|1.69|1.7|1.72|1.72|1.72|1.73||1.72|1.73|1.72|1.68|1.65|1.66|1.69|1.68|1.7|1.71|1.71|1.7|1.72|1.74|1.74|1.75|1.75|1.73|1.75|1.73|1.73|1.75|1.77|1.8|1.79|1.83|1.83|1.83|1.82
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP||0.545|0.55|0.55|0.545|0.565|0.565|0.565|0.565|0.57|0.565|0.565|0.56|0.555|0.55|0.545|0.55|0.54|0.53|0.53|0.53|0.525|0.525|0.52|0.52|0.515|0.498|0.494|0.5|0.49|0.494|0.498|0.51|0.52|0.52|0.525|0.52|0.52|0.51|0.498|0.498|0.51|0.505|0.515|0.52|0.51|0.505|0.515|0.515|0.52|0.52|0.52|0.53|0.545|0.54|0.535|0.545|0.555|0.55|0.555|0.565|0.56|0.56|0.565|0.555|0.56|0.56|0.56|0.56|0.565|0.565|0.565|0.555|0.565|0.56|0.565|0.57|0.57|0.57|0.585|0.57|0.595|0.605|0.61|0.605|0.605|0.61|0.6|0.61|0.61|0.62|0.615|0.61|0.62|0.61|||0.62|0.62|0.61|0.615|0.6|0.59|0.6|0.6|0.595|0.585|0.59|0.59|0.585|0.595|0.595|0.6|0.605|0.595|0.59|0.585|0.595|0.59|0.595|0.6|0.605|0.6|0.6|0.595|0.605|0.625|0.615|0.62|0.605|0.6|0.605|0.59|0.6|0.61|0.615|0.625|0.63|0.64|0.64|0.635|0.62|0.63|0.62|0.62|0.6|0.6|0.595|0.605|0.61|0.61|0.615|0.6|0.6|0.595|0.59|0.585|0.59|0.585|0.585|0.59|0.59|0.585|0.585|0.58|0.595|0.58|0.58|0.595|0.6|0.595||0.6|0.595|0.595|0.595||0.59|0.57|0.575|0.57|0.575|0.58|0.59|0.59|0.59|0.585|0.585|0.585|0.565|0.545|0.545|0.545|0.55|0.54|0.555|0.57|0.595|0.595|0.59|0.595|0.605|0.605|0.605|0.605|0.605|0.595|0.6|0.6|0.575|0.575|0.575|0.575|0.575|0.585|0.59|0.59|0.56|0.565|0.55|0.545|0.54|0.55|0.515|0.515|0.51|0.505|0.505|0.505|0.515|0.505|0.505|0.486|0.486|0.49|0.496|0.486|0.492|0.498|0.51|0.515|0.51|0.51|0.515|0.51|0.515|0.525|0.525|0.52|0.52|0.525|0.525
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||38.16|38.3|38.17|38.07|38.63|38.87|38.65|38.32|39.2|38.86|39.04|38.94|39.02|38.8|39.19|39.1|39.25|38.78|39.68|39.76|40.15|40.75|40.29|39.68|40.23|40.24|40.04|39.47|39.99|40.29|40|40.12|40.19|39.9|40.44|39.57|38.66|38.1|37.12|37.21|37.2|37.4|38.01|38.09|38.25|37.92|37.13|37.1|36.35|36.12|35.38|36.49|37.22|36.99|36.93|38.2|38.71|38.88|38.07|38.4|38.24|38.12|39.41|40.12|39.36|39.05|37.94|37.81|38.13|38.75|38.46|38.21|37.58|38.14|37.71|37.19|37.14|37.47|36.47|36.57|36.84|37.1|37.09|37.74|37.75|37.81|38.28|37.1|36.93|37.23|38.09|37.35|36.81|37.1|36.41|||36.29|35.71|36.77|37.42|37.69|37.73|37.58|38.26|38.46|38.04|38.21|38.38|36.81|36.56|37.85|37.89|38.73||36.41|36.8|36.57|36.94|36.78|38.55|38.72|38.07|37.59|37.57|37.6|37.25|37.67|37.18|36.89|37.09|36.57|37.08|37.98|36.75|37.51|38.52|38.4|38.49|37.92|38.3|38.25|38.33|38.59||38.45|38.45|38.82|38.98|39.07|38.02|38.12|37.89|37.21|37.72|37.83|37.88|37.91|37.73|38.32|38.29|38.02|38.36|38.08|38.27|38.72|39.64|39.81|39.76|39.54|41.23|40.45|40.32|40.66|40.89|39.93|39.89|39.41|39.46|39.3|39.44|38.36|37.81|38.23|37.52|37.65|37.73|37.71|38.1|37.06|37.08|36.7|36.48|36.64|36.39|35.84|36.67|36.51|36.89|36.94|36.61|36.83|37.1|36.48||36.95|36.9|37.76|37.23|36.3|37.22|37.1|37.13||36.41|35.84|36.88|37.64|37.39|37.56|37.86|38.49|36.97|37|36.22|36.02|35.13|35.58|35.74|35.47|35.1|35.26|35.09|35.17|35.43|35.76|36.2|36.07|35.64|35.97|35.86|35.91|35.61|35.47|35.7|36.79||36.67|36.27|36.12|35.65
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||161.5|160|158.5|157|159|160.5|159.5|160|161|163|162.5|158|153.5|154|151|151|147.5|148.5|149.5|153|153|151.5|150.5|149|153|151|148.5|145|143|143|140|139.5|138.5|136.5|140.5|140|135.5|131.5|137|137.5|142|147.5|151|156.5|169.5|169|170.5|174|177.5|175|182|183|186|184.5|185|181|179|182|179.5|180||180|181.5|180.5|180.5|178.5|177|177.5|176.5|180|176|175|176.5|175|174.5|174.5|171.5|175.5|175|177|179.5|181|179|176.5||179.5|||177.5|179.5|185|186.5|178.5|176.5|179|178|179.5|179.5|178.5|181|185.5|183.5|190.5|||195|195|197|197|200|199.5|197.5|195.5|195|194.5|192.5|189.5|186.5|187.5|189|189|186|184|173|174|177.5|177|176.5|176.5||176|173|176|175|179|179.5|180|178.5|177|178|180.5|180|180.5|179|176||||||||174.5|174.5|177|177|181|182|184.5|184.5|183.5|186|184.5|182|183.5|186|188.5|184.5|186|178.5||181.5|179|177|177|178|174.5|171.5|170|171.5|171|171|171.5|172.5|174.5|172.5|174|173|174.5|173.5|177|179|179|178.5|177.5|177.5|178.5|180|186|189|190|188|192|190.5|187|186.5|190|185|184.5|185|184.5|185|182.5|182|181.5|183.5|184|185|182.5|182.5|184|182|184|181|177.5|180|176|177|182||177.5|177|173|173|171.5|173|177|172|173.5|171.5|174.5|172|178|||184.5|182.5|182.5|185.5|185.5|185
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||5.635|5.725|5.74|5.8|5.88|5.95|6|6.17|6.17||5.975|6.01|6.025|5.745|5.8|5.825|6.135|6.2|5.95|5.935|5.765|5.67|5.5|5.54|5.62|5.61|5.74|5.45|5.1|5.09|5.045|5.09|5.09|4.852|4.864|5.07|5.06|5|4.942|5.155|5.105|5.245|5.27|5.15|5.2|5.45|5.565|5.35|5.555|5.625|5.385|5.21|5.42|5.34||5.64|5.875|6|6.085|6.235|6.15|6.16|6.18|6.12|6.12|6.18|6.39|6.3|6.215|6.3|6.33|6.19|6.33|6.33|6.3|6.5|6.39|6.61|6.61|6.66|6.855|7.09|7.22|7.33||7.65|7.6|7.635|8.08|||8.18|8.155|8.12|||8.31|8.59|8.38|8.45|7.87|7.745|7.74|7.85|7.8|7.69|7.6|7.8|7.77|7.3||7.21|7.34|7.48|7.55|7.65|7.8|7.8|7.42|7.52|7.53|7.34|7.64|7.2||7.4|7.64|7.765|8.125|8.47|8.475|8.155|8.75|8.745|8.7|8.6|8.725|8.71|8.63|8.485|8.655|8.445|8.3|8.24|8.45|8.71|8.695|8.88|8.685|8.62|8.62|8.76|8.665|8.45|8.55|8.8|8.92|8.94|8.94|9.09|9.04|9.3|9.265|9.155|8.91|9.06||9.12|9.21|9.3|9.4|9.22|9.13|9.12|9.1||9.11|9.06|9.22|9.235|9.5|9.315|9.35|9.4|9.51|9.75|9.72|9.73|9.76|9.45|9.615|9.6|9.455|9.41|9.4|9.22|9.7|9.73|9.8|10|10.12|10.29|10.07|10.32|10.42|10.25|10.19|10.7|10.9|10.65|9.845|9.5|9.4|9.275|9.245|9.375||9.39|9.08|9.07|9.255|9.4|9.5|9.3|9.15|8.99|8.9|8.885|8.8|8.72|8.86|8.83|8.8|8.775|8.65|8.5|8.2|8|8.06|8.09|7.98|9.02|9.31|9.415|9.705|10.1|10.18|10.22|10.42|10.5|9.9
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||92.9|92.9|92|92.2|93.7|93.5|92.9|92.5|92.4|91.5|90.8|90.6|90.1|89.4|88.6|88.8|88.8|88|88.6|88.9|89.6|89|89.5|88.2|88.5|87.3|87.3|86.4|86.7|86.6|86|85.6|85.5|84.9|85.9|85.9|86.2|86.5|87.2|87.2|87.1|88.8|89.8|89.3|89.7|88.2|85.4|86.2|93.6|92.4|93|93.2|93|93.7|93.8|94.7|95.1|95.6|95.7|94.8||94.7|95.2|94.4|94.4|93|94|94|94|94.5|94.5|94.4|93.5|92.5|91.5|91.6|91.1|91.8|91.7|91.7|91.5|92|91.8|91.8||92.2|91.5|91|91.4|90.7|91.3|91.7|91.8|92.3|92.1|92.9|91.3|90.3|90|90.3|90.7|90.3|90.4|||90.4|90.2|90.8|90.4|90.6|90.4|90.5|90.3|89.9|90.4|89.7|90.9|90.8|90.4|90.6|90.7|91.4|90.6|89.8|90.7|91.2|91.2|91.2|91.3||90.9|91.6|92.3|92.2|92.7|92.8|92.6|91.8|91.1|90.3|90.6|90.4|90.3|91|91.1||||||||91|90.6|91|90.6|90.6|90.5|90.2|90|90.4|90.7|90.9|90.6|90.8|90.7|91|91.3|90.5|90.7||91.4|91.1|91.4|91|91|91.2|91.2|91.5|91.7|92.4|92|91.8|92.1|92.9|92.6|92.7|93.1|92.9|93.4|92.1|91.7|92|91.7|92.7|93|93.1|92.8|92.5|92.9|93.7|94.2|93.8|94.4|93.2|93.5|93.2|92.4|90.1|90.8|90|90.1|90.4|90.4|90.4|91|91|91.2|91.2|89.9|90.1|90.5|89.2|89.2|88.3|89|89.2|89.4|89.9||90.3|90.1|88.8|88.2|87.8|87.7|89.2|89|90|89.2|89.2|89.7|88.9|||90.2|90.1|91|91.4|90|88.9
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||184.5|187|183|177.5|177|178|181.5|183.5|183|185|184|178.5|162.5|165.5|162.5|162.5|152|145|143|144|141.5|135.5|139|138.5|144.5|144.5|145.5|143|143|140.5|138|138|135.5|136.5|145.5|147.5|147|142|142|138.5|139.5|141|144|158.5|163.5|162.5|163|162.5|162|157.5|159.5|158.5|161.5|162.5|163|167|166|166.5|162.5|165||164|163|164|160.5|155.5|155.5|157|158|158.5|160|162|171|169.5|164.5|165.5|163|160|158.5|159.5|163.5|180|180.5|179||183||179.5|185.5|180|189.5|190.5|174|175.5|172|175|183|192|191.5|195|201|200.5|207|||206.5|205.5|207|196.5|199|197|200.5|202.5|195.5|198.5|196|196.5|194.5|193.5|199.5|197|197.5|207.5|204|215.5|223|226|225|223||220|218.5|226|226|226|227|228.5|227.5|225|226|231.5|229|234|225|225||||||||231.5|233|233.5|240|245|240.5|239.5|241|240.5|242|243.5|244|248|250|255.5|257|253.5|246.5||247|248.5|247.5|248.5|250.5|248.5|246.5|248|242|247|245|246|248|248|247|249|247.5|247.5|240.5|237|239|233.5|233|233|234|239|238.5|242|242.5|243.5|237.5|237|238.5|238|237.5|237|237.5|238.5|236.5|234|228|224|231|235|242.5|233|231|230|223|220|217.5|218|219.5|217.5|209|215|214|215||223|222.5|221.5|226.5|237|241|246.5|242.5|245|246|247.5|252.5|253|||253.5|253|259.5|258.5|250|248
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||125.5|125.5|124|125|127.5|127.5|130|121.5|122.5|123.5|117.5|107|105|106.5|107|105|104.5|130.5|136|141|141.5|143|147|142.5|145|146|147|144|139|136.5|134.5|133.5|130|124.5|129|132|128.5|122.5|128.5|130|127.5|135|140.5|140.5|146|140|141.5|140.5|152.5|146.5|158|165|173|176.5|172.5|180.5|185|186|186.5|190.5||196|199|184|182|176|173.5|177.5|174.5|180.5|187|189.5|189|182.5|176.5|180.5|175.5|177|180|175|183|181|179|179.5||175.5|170|165||176|185.5|188|188|187.5|186|191|200|201|199.5|201|203|199.5|203|||205.5|205.5|209|208|207.5|212.5|215.5|216|213.5|217.5|218|215.5|207|204|214.5|210.5|213|204.5|198|205.5|217.5|220|220|222.5||221|213.5|220|211.5|218.5|217.5|217.5|219|213.5|212|220|220.5|225|215|208||||||||207.5|206|213.5|211|221|221.5|224|225|224.5|223|216.5|235|245.5|240|250|262.5|282.5|282.5||282|278.5|278.5|284|282.5|282|281|282.5|282.5|290.5|287|272.5|259|270.5|265.5|261.5|268.5|267|264.5|254.5|254.5|257.5|248.5|246.5|251|253|257.5|256.5|265.5|268.5|264.5|255|232|226|221|220|219.5|221.5|216|211.5|205.5|208.5|200.5|208.5|213|216.5|205|199.5|193.5|191|194.5|193.5|191|185.5|185|184|177|181.5||188.5|191.5|189|195.5|178|189.5|195.5|199|208.5|214|207.5|201.5|200.5|||213.5|206|210.5|210|210|218
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||36.8|36.4|36.1|36.35|36.85|37.15|36.4|36.45|36.5|36.7|36.3|35.7|35.1|35.45|35.6|34.9|34.2|34|34.15|35.2|35.3|35.3|35.4|35.15|35.8|35.95|36.3|35.4|35.2|35|33.85|32.95|32.9|32.25|33.9|35.45|34.15|33.15|33.95|33.6|35.45|36.95|39.1|44.8|46.15|45.6|45.75|46.8|47.8|47.1|48.5|48.7|49.9|49.4|49.6|50.3|50.4|50.5|50.3|50.2||49.75|49.6|48.55|48.9|48.6|47.95|48|47.55|48|48.35|48.35|47.85|47.3|46.5|45.95|45.35|45.85|46.4|46.35|48.1|48.15|47.25|47.25||46.7|46.6|46.5||46.95|48.6|48.5|48.35|48.9|48|47.85|48.35|48.3|48|48.85|50.1|49.8|50.7|||51.2|51.4|51.7|51.7|51.9|51.7|51.9|52.2|52.1|52.1|51.7|51.4|50.3|50.8|51.8|51.5|51.3|51.1|50.2|50.3|51.6|51.8|51.4|51.2||52|47.35|48.5|48.15|49.15|48.75|48.25|46.95|46.3|46.5|47.4|47.4|47.1|46.35|45.8||||||||46|45.75|47|47.6|48.45|47.8|48.8|49.5|49.15|51.3|49.7|47.1|47.4|47.1|48.3|48.1|48.05|47.95||48.6|48.6|48.5|49.1|48.3|48.1|48.1|47.5|46.5|46.2|46.65|45.3|45.05|46.45|46.4|46.3|46.9|46.8|47.25|46.55|45.7|46.1|46.15|44.65|45.2|46.25|46.55|46.25|47.45|47.3|48.4|48.35|46.3|47.15|45.75|45.45|45.8|46.55|46.9|46.7|46.45|46.15|45.65|46.65|46.15|47.1|46.15|45.65|45.5|45.2|44.9|45.45|45.85|44.2|45.1|43.7|42.9|44.3||45.2|46.1|44.95|46.45|44.9|46.1|47.7|47.55|50.5|51.6|52.1|51.8|52.5|||53.3|53.2|54.9|55.2|55.6|57
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||378.7|382|379.75|382.35|377|378.95|385.6|386.95|396.85||361.9|371.95|371.8||381.6|375.65|378.3|369.95|367.35|369.6|369.65|363.05|362.75|365.3|361.6|355.25|364.95|366.85|369.55|364.15|368.5|373.6|368.25|366.2|366.2|363.95|364.85|369.6|366.65|366.05|359.4|366.95|368.7|370.55|373.85|372.25|366.35|364.25|361.6|362.4|358.65|351.5|352.75|353.45|351.9|357.35|356.8|356.8|367.25|364.6|372.7|384.65|369.55|380.35|374.15|374.65|365.6|357.45|364.6|366.2|375.1|368.05|362.05|368.6|368.1|364.6|353.85|357.85|357.4|363.55|365.25|373.9|373.6||391.45|413.85|396.95|411|407.5|414.35|410.9|421.5|408.95|370.9|372.7|||371.75|369.5|370.4|361.1|355.3|346.85|369.4|354.5|350.75|347.65|361|355.5|340.3|342.2|332.3|332.85|328.25|337.75||334.6|350.65|344.1|348|351.85|355.75|353.7|342.85|345.9|359.55|369.05|372.4||374.4|366.85|346.3|368.35|372.1|366.95|370.65|380|380.15|371.6|362.6|368.45|384.35|364.65|359.9|349.5|358.75|363.4|363.8|364|367.45|369.55|374.75||369.5|365.9|374.35|385.45|384.7|390.95|394|396.55|404.9|403.1|390.8|398.85|402.15|409.45|408.05|428.75|434.6|442.9|430.05|424.75|415.05|425.1|413.8|407.35|399.85|397.15|387.75|392|392.7|386|382.35|399.4|381.55|378.4|368.45|362.4|374.15|378.75|375.15|375.95|380.2|373.25|371.75|364.95|357.2|344.35|342.55||357.4|367.7|364.95|363.6|343.45|336.75|337.35|338.2|339.4||345.75|342.55|342.6|342.8|331.35|335.3|338.85|343.35|333.95|332.75|344.5|342.5|335.8|345.9||350.45|332.4|335.7|348.35|349.95|350.55|347.45|352.55|353|358.7|359.55|355.05|369.7|358.95|364.95|371.55|371.9|365.45|373.25|379.25|397.65|393.6|397.1|386.55|
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||846|835.95|845.2|856.05|840.6|840.55|842.15|843.45|835.4||819.05|807.3|810.3||827.55|843.6|829.9|843.15|843.25|856.15|829.35|803.6|805.4|819.95|819.35|820.25|807.85|794.05|800.65|799.55|800.3|786.25|789.05|770.85|793.15|778.65|759.05|745.7|732.2|743.55|741.8|724.9|712.45|719.2|713.65|714.45|696.1|684.6|681|688.75|690.5|698.35|717.2|714.15|715.3|731.2|738.55|744|764.25|762|770.6|780.95|790.75|780.1|736.55|729.95|735.5|731.4|739.2|737.8|717.7|711.45|733.35|742.05|720.45|705.25|702.95|718.2|724.4|755.35|755.25|775.15|782.2||798.6|805.5|800.8|807.7|824|794.5|833.6|830.1|852|843.95|840.65|||846.85|858.55|856|855.65|845.75|878.6|898.25|906.05|913.95|899.8|911.8|910.15|926.1|916.35|941|924.05|891.9|883.55||872.55|862.4|820.1|819.6|811.3|822.95|809|802.3|806.95|821|830.45|834.6||852.1|825.2|805.5|817.75|809.75|840.1|861.6|870.15|859.75|861.35|838.05|844.8|847.35|838.7|829.7|850.65|841.1|849.85|869.6|858.8|848.55|834.3|855.45||831.15|816.15|871.1|890.6|901.65|905.4|907.15|907.6|905.8|909.55|894.55|883.25|879.3|899.05|899.15|894.75|897.25|912.8|896.9|890.05|864.55|855.6|864.25|872.8|887.4|859.35|856.1|854.5|840.75|862.75|861.2|850.55|862|879.8|868.1|847.05|824.75|850.25|859.25|856.2|875.65|821.4|813.6|835.8|825.1|833.85|791.75||799|811.7|816.2|819.5|823.95|825.15|851.5|857.8|858||850.05|834.7|875.2|842.75|835.5|835.7|847.85|847.85|826.9|830.1|832.5|881.45|904.2|932.7||939.75|948.75|939.65|950.4|945.45|958.35|933.5|914.65|922.55|929|914.85|903.4|915.4|908.2|907.5|920.5|922.8|920.5|924.7|903.35|937.45|913.4|896.4|884.1|
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||48.2|48.1|48|47.65|47.65|47|46.8|47.2|46.8|46.2|46.15|45.9|45.75|46|46|45.85|45.65|45.8|46|45.9|45.35|44.9|44.65|44.8|45.1|45.2|45.15|45.35|45.75|45.1|43.4|43.5|43.5|43.2|43.8|43.85|43.8|44.2|44.65|44.4|43.95|45.2|45.1|44.8|44.8|44.2|43.3|43.25|43.35|43.6|44.75|44.55|45.05|45.4|44.8|44.9|45.25|45.45|45.35|45||46.1|46.35|46.45|46.55|46|46|46|45.8|46|45.85|45.6|45.9|45.45|44.55|44.7|45.4|46.25|46.5|46.5|46.9|47|46.9|46.65||46.95|46.7|46.7|47.2||47.1|47.5|48.75|47.8|47.8|48.05|47.85|47.45|46.9|47.6|48.75|48.9|49|||45.7|45.4|45.4|45.3|45.35|45.75|45.75|45.95|45.5|46.2|46.6|47|46.85|50.5|49.6|48.9|49.2|49.35|48.5|49.3|50.5|50.2|49.9|49.45||48.95|48.35|49.1|48.9|48.15|47.2|47.25|47.15|47.1|46.85|46.8|46.9|47|47.25|47.05||||||||46.8|46.3|46.3|46.25|46.15|45.95|46.1|46.25|46.35|46.2|46.25|46.4|46.35|46.45|46.3|46.1|46.15|46.25||46.25|46.25|46.15|46.25|46.2|46.05|46.7|47|47.6|47.25|47.25|46.6|46.5|46.7|46.5|46.5|46.5|46.5|46.4|46.3|46.3|46.7|46.2|46.45|46.8|47.1|46.85|46.2|46.55|46.65|46.6|46.5|46.8|47.65|47.8|45.6|45.45|44.95|45|44.55|44.65|44.85|44.7|44.7|44.95|45.1|45.1|45.55|45.2|45.15|45|44.6|44.55|44.65|44.75|44.7|45.05|45.1||44.6|44.65|44.25|44.6|44.7|44.8|45.1|45.05|45.3|44.65|45.1|46.8|46.2|||47.35|47.8|47.55|47.9|48.35|47.95
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||2545.6499|2593.3501|2561.6001|2509.75|2500.05|2512.3999|2540.6001|2504.05|2552.7||2556.5|2640.6499|2582||2395.25|2378.8999|2443.05|2489.75|2495.3501|2474.6499|2398.6001|2374.8501|2374.3501|2320.7|2360.05|2399.6499|2420.25|2405.8|2433.6001|2361.8501|2301.3|2316.75|2264.8999|2332.3501|2303.7|2294.1499|2309.8999|2350.1499|2271.5|2369.1499|2212.1499|2223.8|2175.45|2197.95|2229.45|2179.6001|2126|2096.1499|2140.25|2097.55|2087.3999|2087.1499|2114.1001|2045.05|2059.75|2095.75|2133.45|2169.6001|2157.25|2208.5|2247.05|2241.05|2276.95|2277.75|2101.7|2071.3501|2056.1001|1875.45|1882.3|1892.95|1791.05|1790.9|1774.75|1800.15|1769.9|1813.55|1801|1820.55|1857.25|1843.35|1912.2|1909.5|1902.3||1941|1937.4|1909.7|1899.3|1870.6|1870.6|1883.35|1890.85|1806.5|1809.25|1756.3|||1749.25|1719.45|1751.65|1703.7|1706.1|1709.6|1701.8|1673.75|1637.2|1622.7|1604|1638.35|1660.45|1684.4|1708.3|1708.05|1715.95|1744.6||1749.05|1744.15|1705.1|1690|1684.15|1702.45|1672.6|1635.75|1586.45|1548.7|1597.5|1604.6||1624.2|1639.45|1639.2|1721.9|1766.15|1772.65|1784.35|1796.75|1806.95|1833.1|1813.45|1865.35|1883.5|1905.2|1897.5|1873.35|1852.2|1863.15|1917.9|1953.9|1889|1877.95|1868.95||1890.15|1890.65|1899|1891.05|1889.8|1898.3|1922.6|1870.4|1869.7|1853.3|1826.2|1838.25|1840|1833.2|1835.7|1846.6|1855.75|1872.45|1823.1|1804.25|1811.1|1785.3|1803.1|1835.15|1815.6|1784.3|1800.8|1826.25|1816.1|1820.9|1831|1864|1863.85|1884.85|1861.05|1851.05|1815.7|1840.55|1862.3|1880.6|1897.65|1848.1|1859.35|1858.9|1867.55|1857.35|1878.15||1889.75|1884|1872.7|1878.55|1896.7|1897.75|1886.2|1906.25|1894.35||1905.9|1879.8|1938.6|1937.6|1917.65|1949.2|1931.2|1906.85|1911.9|1937.55|1887.15|1911.85|1910.6|1915.85||1887.2|1850.9|1852.85|1890|1875.7|1883.1|1883.95|1935.95|1940.7|1928.9|1955.3|1921|1921.95|1980.05|1943.4|2006.85|2025.8|2049.1499|2061.7|2097.75|2097.1001|2141.3|2105|2095.8501|
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||1.03|1.04|1.05|1.03|1.06|1.1|1.11|1.08|1.01|1.01|0.99|1|0.955|0.985|0.98|0.995|1|0.985|0.995|1|1.01|1|0.975|0.965|0.965|0.97|0.965|0.97|0.93|0.935|0.92|0.925|0.94|0.94||0.96|0.965|0.97|0.99|0.99|0.995|0.995|0.995|0.985|0.995|1.02|0.995|1.03|1.04|1.02|1.01|1.05|1.01|1.02|1.01|1.05|1.07|1.05|1.05||1.06|1.05|0.995|0.995|0.97|0.955|0.955|0.935|0.95|0.96|0.96|0.95|0.97|0.97||0.955|0.93|0.96|0.975|0.96|0.985|0.995||||1|1.02|0.995|1.01|0.995|1.03|0.995|0.985||0.975|0.99|0.99|0.995|0.98|0.975|1.01|1.01|1.02|1.04|1.02|1.03|1.03|0.99|0.985|1|1|1.01|1.05|1.03|1|0.97|0.99|0.95|0.915|0.96|0.95|0.895|0.9|0.84|0.88|0.985|0.96|1.1|1.13|1.15|1.17|1.12|1.15|1.14|1.16|1.21|1.24|1.24|1.24|1.25|1.28|1.27|1.25|1.26|1.2|1.22|1.22|||1.2|1.19|1.17|1.19|1.19|1.2|1.18|1.19|1.17||1.22|1.21|1.26|1.29|1.28|1.3|1.34|1.34|1.34|1.35|1.34|1.37|1.33|1.33|1.31|1.29|1.31|1.32|1.26|1.28|1.26|1.28|1.3|1.27|1.22|1.25|1.25|1.27|1.24|1.26|1.25||1.15|1.42|1.44|1.43|1.49|1.54|1.42|1.45|1.45|1.44|1.39|1.42|1.47|1.47|1.53|1.51|1.52|1.54|1.51|1.54||1.62|1.59|1.53|1.58|1.57|1.58|1.6|1.61|1.56|1.6|1.6||1.63|1.62|1.63|1.62|1.62|1.59|1.64|1.6|1.59|1.62|1.62|1.59|1.59|1.6|1.56|1.64|1.7|1.52|1.48|1.46|1.48|1.49||1.44|1.45|1.44|1.44
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||51.9|50.7|50.4|50.5|51.2|51.7|51.5|51.5|51.2|51.5|51.2|50.3|49.6|49.9|50|49.35|48.8|49.1|50|49.8|49.9|49.65|50.2|49.9|50.6|51|50.9|50|49.35|49.35|48.65|47.3|50.6|50.3|51.5|51.1|50.6|50.5|52.5|50.4|50.9|51.9|53.9|54.9|56.1|55|55.7|56.2|57.9|57.2|59|60.8|61.8|62.2|61.7|62.2|62.3|62.3|60.8|60.4||60.2|60.3|59.5|59.4|58.7|58.4|59|58.7|59.8|59.9|59.6|59.7|59.3|58.6|58.4|57.8|58.7|58.7|58.6|59.8|59.7|59.2|59.2||56.5||56.1||56|57.4|57.5|57.2|57.2|57.1|57.2|58.2|58.3|57.5|58.5|60.1|59.4|58.7|||59.6|59.6|59.9|60.1|60.7|59.4|59.4|59.2|59.2|59.1|58.6|58.8|58.3|57.2|58.2|57.7|57.9|57.2|54.9|56.1|58|58.3|57.8|57.8||56.9|56.2|57.9|57.9|58.9|58.7|58.8|58.6|57.9|57.8|58.9|59.3|59|57.5|57.2||||||||56.5|57.1|57.8|58.3|59.5|59.5|59.7|58.9|58|59|57.8|57.5|58.5|58.1|59.3|59.6|58.3|58.8||58.8|59|58.8|58.9|58.9|58.8|58.2|57.9|57.2|57.6|57.6|57|57.3|57.5|58.1|58.7|60.1|60.2|60.2|60|59.9|60.1|59.3|58.6|59|60.7|61.1|60.6|62.2|61.9|62.8|62.7|61|61.4|59.7|59.7|59.8|60.2|60.2|60.2|60.4|58.9|58.1|59.6|58.6|59.2|58.6|58.1|57.3|57.1|56.6|57.3|57.2|55.5|56.4|54.5|54.3|55.6||56.4|56.7|55.5|57.2|55.4|57.2|59.4|58.4|61.3|62.2|62.4|61.8|61.2|||63.1|63.5|62.8|64.1|64.1|65.3
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||91900|89500|86300|83000|83800|85500|86100|87000|87400|87000|87000|85700|85900|84000|83200|84300|83400|81000|80400|76500|74700|75000|72400|72500|73300|73200|70200|69200|69200|66000|64800|65700|64400|62600|65200|65600|64800|63800|65000|62300|63300|66000|69300|72800|73400|71400|67500|72500|74600|77300|80100|79600|74800|78700|78000|83400|81600|82000|83500|87000|87000|86600||89600|89900|88400|88900|90300|95800|100300|99800|96600|90100|86200|80800|79400|77100|82000|80000|80500|83800|83800|83800|83700|81900|83500|81900|83000|83800|82900|86500|88800|89200|90000|90000|93000|94200|96300|92600|93200|98100|93500|96300|98200|93800|92200|95200|93800|93100|91200|93000|93600|93300|91400|91300|91700|88900|84100|81200|81500|89200|90000||85600|87100|88500|92000|90500||89400|88200|83500|88000|86900|89300|89400|89400|88700|86000|88000|90700|92100|95400|91300|91000|92000|89900|87800|||87800|91400|98200|99300|99600|103300|105000|95600|98500|97300|94000|95400|96400|93700|94300|96600|96500|99700|103400|103200||106600|105500|102300|98300|101500|99100|97900|98000|98900|100000|100400|100600|101200|107500|110000|114000|114000|107700|108100|112500|112100|122000|121600|122100|125600|117000|116800|110400|109100|115400|116700|114300|110500|113600|116600|114500|107200|114600|109400|108200|108100|101000|100400|100500|104400|104700|109500|113100|109000|100200|104500|103700|108700|103800|104500|103500|105800|95100|93700|93700|95400|98700|110900|97600|97600|101200|100500|99000|102500|96400|79100|81700|||81700|80700|79600|79100|81900|79100
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||37.68|38.13|36.82|36.65|36.8|37.28|37.98|38.45|39.28|38.16|38.95|38.77|38.74|39.09|39.76|40.81|41.74|40.38|39.65|40.82|39.66|39.19|38.58|38.29|38.91|37.87|38.03|38.72|38.75|38.5|37.56|36.92|36.69|36.19|36.33|37.12|38.18|37.18|36.77|36.61|37.7|38.08|38.64|39.63|40.44|39.96|38.63|37.98|37.97|38.38|38.24|37.9|40.84|40.1|39.67|42.12|43.54|44.84|43.23|43.03|43.07|42.91|42.14|42.15|42.7|42.83|43.16|43.28|43.56|44.22|43.47|43.62|43.46|44.01|42.95|41.92|41.17|42.04|42.13|41.81|42.87|44.47|45.07|43.56|43.13|44.73|45.39|44.88|43.9|45.18|45.21|44.99|45.88|46.1|45.75|||46.31|46|46.49|47.62|48.24|47.94|48.39|48.62|49.55|49.86|48.7|48.87|48.76|48.09|47.6|48.18|49.74||49.94|49.77|49.24|49.1|48.47|48.85|47.05|44.95|44.21|44.09|47.04|47.61|46.16|45.93|44.36|46.24|42.49|43.63|44.34|44.99|46.01|46.6|46.17|46.28|46.39|46.38|47.05|47.18|47.09||46.25|45.94|45.3|44.4|42.31|41.57|40.86|40.79|39.33|39.66|39.93|41.96|41.9|43.33|43.14|42.74|43.05|43.04|43.55|43.58|43.23|41.78|41.9|41.03|39.94|37.95|38.58|38.06|38.02|38.17|38.12|38.06|36.99|36.75|36.75|37.65|37.13|35.94|36.78|36.06|36.59|37.69|38.63|39.3|38.95|38.93|38.63|37.03|36.69|38.57|37.91|40.17|40.31|41.21|40.7|42.12|43.89|43.66|44||43.61|43.48|43.78|42.87|43.96|43.68|43.89|43.99||44.27|43.22|43.54|44.18|45.43|46.09|46.86|47.41|47.32|45.6|45.36|45.63|44.83|44.4|43.97|42.13|41.96|41.91|41.22|41.16|41|41.99|41.61|42|41.55|42.36|42.02|42.39|42.18|40.87|40.05|41.35||40.8|40.76|40.45|40.11
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||45.55|46.1|44.5|44.5|44.8|45.7|45.65|45.85|45.6|44.95|44.1|43.5|43|43.5|43.5|41.5|41|40.8|40|41.2|41.15|39.9|39.4|38.3|39.65|40.15|40.45|39.6|38.6|38.7|37.55|36.25|35.75|34.85|36.6|37.25|34.5|34.05|35.1|34.55|34.55|35.9|37.2|37.95|39|38.6|38.55|39|41|40.35|43.1|44.7|49.75|50.6|50|51.1|50.5|50.1|50|50.2||50.4|49.6|48.25|47.4|45.1|44.3|44.55|44.4|45.05|45.5|44.85|45.45|45.6|44.8|44.4|43.15|44.15|44.6|44.7|45.45|45.45|44.75|||43.5|43.5|42.85||44.8|46.85|47.1|47.1|46.25|45.65|46.1|47.45|46.55|46.1|47.6|48.7|48.2|48.85|||49.6|50.1|50.1|49.5|49.65|50.5|50.9|50.7|50.2|50.3|50.4|50.3|48.4|48.75|50.2|49.95|50.5|48.8|48.3|50|51.7|52|51.3|51.3||50.6|49.2|50.5|50|51.5|51.5|51.7|51.7|51.2|51.6|53|53.7|54.4|52.1|51.9||||||||52.2|52.1|53|53|53.3|53.2|52.7|53.2|51.9|51.7|52|52.2|53.3|52.7|54.1|54.6|54.3|54.7||55.5|55.7|55.2|55.3|55.3|54.8|55.5|54.7|54.1|54.7|55.2|54.3|53.5|55.1|55.8|55.7|56.3|55.6|57|57.6|56.9|56.7|55.5|54.4|53|54.9|56|56|57.6|56.6|57.3|57.7|57.4|58.3|57.2|58.6|59.4|58.5|58.9|61.3|59.5|58.2|59.8|61.5|59.4|57.7|57.5|56.8|58.1|57.7|56.6|58|57.5|55.4|56.7|54|53.5|52.9||55.9|56.3|54.1|55.6|54.7|55.7|58.5|57.2|60.6|60.5|62.9|60|59.6|||62.4|61.8|64.3|64.6|64|65.6
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||1419.2|1407.55|1412.6|1399.45|1372.25|1415.4|1452.45|1455.45|1447.65||1483|1493.45|1519.65||1529.2|1555.05|1573.15|1556.95|1585.7|1582.95|1578.25|1510.75|1515.85|1499.3|1518.15|1549.1|1525|1480.8|1492.55|1471.85|1427.65|1442.2|1424.1|1425.95|1449.25|1444.5|1424.1|1459.55|1447.3|1431.5|1436.35|1406.45|1416.1|1438.1|1441.05|1440.75|1415.25|1397.75|1447.7|1424.3|1403.75|1415.7|1458.25|1440.5|1499.4|1585.8|1574.4|1523.5|1593.65|1607.35|1644|1575.9|1593.55|1616.3|1699.85|1665.9|1616.85|1572.7|1690.8|1759.25|1742.2|1771.15|1753.45|1932.75|1946.6|2016.25|2038.75|2056.05|2058|2096.5|2135.45|2187.45|2141.3501||2290.45|2397.8|2370.8501|2380.3|2390.75|2400|2407.95|2482|2460.6499|2443.6499|2421.45|||2417.25|2419|2467.8|2475.3|2470.75|2404.8|2415.3501|2235.95|2091|2035.75|2057.55|2047.75|1982|1993.9|2007.75|1989.25|2002.85|2008.3||1996.35|1972.65|1874.25|1884.55|1895.9|1915.4|1935.5|1894.25|1864.7|1895.7|1955.7|1961.85||1956.7|1982.8|1998.15|2086.5|2033.3|1976.1|2000.5|2009.15|1987|1968.9|2051.3|2421.6499|2460.55|2456.7|2433.6001|2529.7|2586.7|2560.3999|2631.3999|2544.1001|2513.1001|2520|2450.1499||2539.95|2535.55|2658.25|2725.1001|2780.8999|2864.3999|2997.6499|3053.1001|3102|3114.1499|3169.45|3216.25|3268.75|3335.8|3414.8|3428.3999|3459.6499|3440.8999|3437.1001|3474.7|3445.3501|3334.6001|3278.2|3242.3|3288.5|3308.1001|3126|3260.6001|3335.75|3281.55|3268.95|3206.3999|3222.8|3200.3999|3162.7|3122.3|3252.8501|3204.8999|3206.1499|3156.45|3292.8999|3130.7|3062.3999|2947.45|3032.2|3024.8|3028.8999||3146.8|3247.6001|3146.1499|3337.95|3094.55|3071.95|3153.2|3182.1499|3129.8501||3046.5|3058.95|3028.05|2993.3999|2962.2|2940.7|2847.05|2922.05|2799.3|2812.25|2860.3|2907.55|2749.95|2699.8501||2642.8501|2709.25|2785.3501|2834.8501|2839.8501|2776.1499|2807|2878.8999|2848.1001|2781.5|2700.8|2707.55|2797.5|2945.6499|3055.3999|3113.7|3000.7|3070.55|3034.45|3145.6001|3199.2|3174.55|3077.45|3072.8999|
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||113|112|117|117.5|117|117|119.5|119|119|119.5|117.5|114.5|112.5|119|118|112.5|113|115|115|115.5|118|117|116|114|112.5|104.5|105.5|105|105|104|101|101|96.8|96|98.4|96.1|87.4|82.6|87.2|85.3|86.9|93.1|97.1|98.6|99.9|95.4|93.9|92.6|98.1|98|103|103.5|106|108|106|105|105|107.5|108|111||112|112.5|113|114.5|113.5|117|118|109|112|109.5|111|109|105|104.5|105|102|103.5|105.5|101|105.5|108|105|106||104.5|103.5|104|103||107|113.5|107.5|106|103.5|104.5|108|105.5|105.5|106.5|112|111|113|||114.5|116.5|117|116.5|119|117|111.5|115|118|112.5|110|106.5|106|106|117|122.5|119.5|116|105.5|105.5|113|112|108.5|111||110|113|114.5|110|110|114|112.5|103|103|105.5|106|104|106|101.5|95.4||||||||92.8|92.3|95|99.2|98|95.7|91.2|89.2|83.9|86.1|87|86.9|87.4|86.3|89.5|90.2|88.8|89||88.2|88.7|87.7|87.5|87.7|87|87.1|86|85.1|86.9|89.2|86.7|87|89.1|87.8|88.7|89.3|87.6|89.2|87.7|86|88.5|88.4|86.5|85.4|85.8|87.3|89.5|88.4|87.6|83.5|82.5|82|81.2|81.5|89.4|88.4|87.5|80.4|80.9|80.1|81.3|80.2|82.2|82.9|81|82.1|82.1|84.3|85|77.3|75.5|75.6|73.1|72.9|71.4|71.8|73||75.9|76.5|73.8|75.6|73.6|73.6|79.2|79|79.8|84.3|83.7|83.3|79.8|||78.8|76.3|73.9|74.7|74.3|75.3
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP||152|149.45|149|152.1|146.15|147.4|147.15|146.35|144.8||147.35|144.9|141.7||144.85|144.8|139.55|127.9|129.7|129|124.65|123.85|122.95|122.75|121.1|120.5|121.15|122.5|124.35|121.95|122.25|122.95|131.65|131.4|133.15|132.25|129.15|129.15|129.7|128.2|127.05|125.55|127.95|129.5|129.2|121.9|116|117.3|119.3|113.45|115|114.55|120.25|124.05|125.85|129.85|130|131.6|129.25|131.8|131.25|131.4|130.95|130|134.7|130.95|132.7|135.05|138.85|143|143.2|136.5|141.4|143.1|138.1|133.8|132.75|128.7|135.95|141.65|138.3|144.1|149.95||150.45|153.15|151.8|154.35|158.6|157.35|163.55|159.8|156.85|159.8|166.2|||166.75|158.15|157.8|153.45|151.6|152.15|151.4|149.85|150.1|144.95|146.85|138.85|142.3|147.6|151.15|149.35|148.2|149.85||148.9|147.4|148.9|149.1|149|149.2|149.65|147.35|147.4|154.5|154.55|153.55||153.25|153.6|144.55|154.15|153.05|156.15|160.35|165|166|170.1|162.25|170.7|173.65|162.8|159.7|163.25|163.65|162.8|166.05|167.8|162.1|157.75|163.1||154.95|152.8|160.25|163.4|165.65|166.5|172.9|173.5|167.7|164.2|165.7|170.55|163.25|145.95|148.85|145.45|146.8|144.85|144.15|145.7|144.95|143.05|144.55|145.9|145.55|146.05|145.45|146.7|148.3|151.9|154.75|154.2|155|155.3|155.1|150.25|147.2|152.65|151|147.1|147.05|142.7|146.45|144.35|142.95|144.3|141.3||144.65|150.2|149.05|145|149.7|153.5|155.75|144.8|145.05||147.5|143.1|142.95|142.9|143.7|142|145.4|149.45|144.8|143.05|143.85|148.75|146.9|154.25||153.25|147|145.15|145.35|146.05|144.85|145|148.75|146.4|144.6|139.4|144.3|144.9|142.45|144.35|144.05|143.65|140.6|138.6|143.4|145.15|142.95|144.15|145.4|
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||2.24|2.24|2.24|2.22|2.24|2.27|2.26|2.28|2.23|2.24|2.2|2.15|2.27|2.3|2.31|2.29|2.32|2.27|2.25|2.3|2.2|2.19|2.15|2.15|2.11|2.05|2.06|2.03|2.06|2.06|2.01|2.02|2|1.99|||1.99|2|2.04|2.06|2.06|2.08|2.12|2.11|2.11|2.09|2.14|2.13|2.1|2.05|2.08|2.12|2.15|2.13|2.07|2.08|2.11|2.1|2.05|2.06|2.03|2.04|2.04|2.01|1.98|1.93|1.96|1.89|1.87|1.92|1.98|1.97|2.02|2.09||2.07|1.99|2.09|2.2|2.06|2.14|2.17||||2.15|2.09|2.04|2.03|2.07|2.08|2.1|2.05|2|1.94|1.94|1.94|1.97|1.93|1.94|1.78|1.71|1.75|1.68|1.68|1.62|1.61|1.57|1.59|1.56|1.58|1.54|1.58|1.59|1.59|1.59|1.7|1.68|1.67|1.65|1.67|1.65|1.62|1.66|1.66|1.64|1.63|1.65|1.65|1.64|1.64|1.62|1.65|1.63|1.65|1.63|1.6|1.59|1.55|1.45|1.46|1.46|1.46|1.44|1.46|1.44|1.44|1.45|1.44|1.45|1.45|1.41|1.41|1.43|1.42|1.44|1.44|1.44|1.44|1.46|1.44|1.43|1.45|1.46|1.46|1.46|1.44|1.45|1.44|1.45||1.45|1.45|1.5|1.48|1.5|1.48|1.46|1.46|1.42|1.46|1.5|1.47|1.49|1.47|1.48|1.46|1.46|1.46|1.43|1.41|||1.45|1.41|1.43|1.54|1.54|1.5|1.5|1.52|1.54|1.55|1.56|1.56|1.55|1.53|1.46|1.46|1.45|1.49|1.51|1.54|1.44|1.41|1.4|1.39|1.37|1.36|1.36|1.37||1.34|1.33|1.34|1.33|1.34|1.34|1.35|1.34|1.34|1.34|1.31|1.33|1.34|1.35|1.36|1.37|1.38|1.38|1.38|1.39|1.36|1.34|1.35|1.37|1.39|1.37|1.36|1.35|1.37
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||375.5|393.5|390.4|410.9|432.5|411.95|399.45|380.45|362.35||345.15|342.4|339.75||328.6|332.05|347.25|339.6|328.55|321.85|313.95|321.95|312.45|297.7|291.7|291.3|294|289.9|293.35|289.85|286.75|283.7|286.65|292.75|285.1|271.55|275.6|262.7|262.75|261.7|263.25|262.85|270.05|270.25|272.9|264.45|252.6|247.3|254.05|248.25|261.3|259.3|272.05|266.65|266.2|280.1|287.75|284.5|291.4|298.3|284.1|295.35|307.1|323.25|340.25|328.1|314.3|299.35|311.5|327.85|312.25|297.4|294.7|280.7|267.35|254.65|242.55|255.3|267.55|281.6|292.05|278.15|266.35||280.35|280.35|284.25|299.2|285.65|272.05|259.1|246.8|235.05|232.45|234.4|||223.25|230.8|231.6|220.95|232.55|244.75|233.1|211.95|203.45|185.1|171.5|173.55|152.25|143.2|132.15|130.2|123.75|124.55||125.1|122.9|122.3|122.15|121.8|122.5|121.3|118.7|116.45|119.75|122.7|123.1||123.75|124.05|111.15|125.55|120.55|120.15|131.6|132|126.75|117.95|113.35|125|122.75|107.6|108.15|111.7|108.55|107.6|108.35|108|106.25|105.75|105.65||107.15|102.8|109.95|113.75|113.9|109.75|116.05|117.15|116.45|119.4|108.55|108.7|100.2|99.85|99.85|100.55|101.3|99.7|99.45|99.85|101|99.45|98.65|99.3|99.65|98.85|97.1|100.1|101.3|102.2|103.35|103.75|104.05|103.55|103.95|100.35|99.5|100.8|101.75|101.25|99.35|98.4|101.25|105.05|105.9|105.95|100.95||102.9|104.3|106.75|107.15|108.45|108.1|110.15|109.7|104.5||105.4|103.25|104.1|102.85|100.5|103.45|108.75|112.2|111.2|117.05|123.2|120.9|124.85|123.2||112|106.7|101.65|101.85|101.6|101.95|101.55|106.5|101.75|96.95|97.1|98.3|96|97|95.85|97.05|95.9|94.55|95.45|100.45|98.55|99.5|99.2|100.55|
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||3452|3481|3464|3450|3450|3460|3470|3423|3402|3420|3373|3360|3335|3310|3289|3261|3280|3282|3314|3315||3299|3299|3300|3222|3226|3258|3194|3133|3109|3090|3080|||||3086|3100|3099|3092|3083|3095|3090|3101|3140|3135|3115|3110|3100|3084|3081|3146|3107|3124|3079|3110|3128|3124|3130|3135|3135|3139|3135|3104|3120|3140|3141|3146|3149|3120|3123|3145|3151|3095|3080||3100|3225|3260|3289|3340|3387|||||3376|3379|3399|3418|3424|3459|3480|3490|3392|3407|3437|3388|3379|3350|3288|3290|3225|3184|3165|3175|3229|3629|3620|3623|3625|3629|3600|3619|3603|3600|3680|3570|3561|3589|3605|3570|3590|3615|3659|3666|3670|3698||||3665|3691|3688|3665|3672|3696|3699|3560|3510|3458|3479|3400|3430|3240|3223|3148|3100|3090|3115|3179|3180|3190|3200|3201|3200|3215|3210|3208|3215|3219|3249|3225|3210|3210|3220|3200|3230|3200|3193||3224|3205|3203|3208|3210|3220|3230|3218|3214|3215|3218|3198|3250|3224|3260|3275|3234|3276|3220|3245|3230|3250|3200|3245|3220|3250|3294|3291|3300|3300|3280|3287|3206|3216|3260|3290|3287|3298|3349|3350|3347|3330|3340|3355|3339|3348|3350|3349|3329|3320||3314|3294|3294|3311|3300|3280|3288|3288|3287|3285|3295|3295|3295|3295|3298|3308|3320|3338|3340|3330|3326|3325|3340|3345|3330|3350|3350|3344|3355
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||1833.1|1841.25|1829.7|1826.15|1792.9|1808.75|1918|1933.85|1981.75||2014.3|2059.3999|2127.1499||2128.3|2110.8501|2151.6001|2192.95|2181.8|2156.25|2144.25|2043.95|2021.55|1951.6|1913.45|1939.85|1914.5|1884.55|1893.85|1907.75|1922.4|1903.3|1899.15|1888.45|1914.1|1898.35|1885.7|1874.05|1881.45|1891|1888.5|1860.85|1839.8|1846.2|1833.5|1845.1|1819.25|1794.3|1782.35|1689.6|1695.7|1730.8|1764.3|1762.15|1724.4|1771.6|1785.85|1800.5|1793.7|1784.9|1817.05|1820.25|1798.5|1840.05|1862.5|1795.3|1730.75|1675.3|1703.25|1819.5|1823.85|1736.2|1785.05|1772.7|1742.2|1746.45|1755.65|1787.5|1772.25|1705.9|1699.75|1777.25|1777.95||1810.8|1828.95|1816.25|1787.6|1755.4|1732|1771.15|1780.95|1812.4|1787.7|1825.4|||1904.35|1921.85|1878.2|1880.35|1892.55|1902.45|1917.45|1909.85|1916.2|1922.3|1869.05|1857.45|1883.3|1821.65|1776.55|1756.8|1749.1|1754.05||1706.75|1723.2|1671.7|1724.25|1686.9|1673.85|1645.25|1597.7|1498.3|1565.55|1628.5|1656.7||1635.75|1596.65|1514.25|1579.65|1573.6|1562|1570.2|1597.8|1610.75|1646.4|1597.55|1620.55|1669.75|1647.8|1618.15|1604.6|1608.6|1598.9|1600.95|1602.45|1588.35|1553.7|1536.15||1568.6|1520.35|1537.35|1563.45|1572.7|1565.05|1573.05|1554.45|1546.25|1555.75|1482.8|1433.65|1366.9|1382.9|1362.7|1346.75|1341|1298.3|1273.4|1260.95|1285.2|1334.65|1318.9|1357.6|1323.6|1272.5|1252.05|1310.65|1357.9|1390.4|1424.9|1453.65|1465|1488.2|1452.8|1414.55|1350.65|1442.1|1399.2|1353.35|1371.6|1377.05|1391|1561|1568.65|1603.4|1604.3||1694.95|1737.65|1709.85|1705.8|1733.95|1716.5|1767.75|1792.95|1803.7||1763.85|1739.5|1735.25|1729.85|1677.65|1674.85|1742.7|1758.6|1727.4|1627.45|1662.7|1672.2|1689.05|1718.8||1713.8|1712.95|1710.7|1696.45|1695.65|1679.2|1640.45|1659.65|1646.55|1599.55|1599.35|1612.5|1599.4|1598.35|1510.9|1569.4|1568.35|1508.5|1423.8|1392|1407.5|1411.5|1407.35|1394.25|
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||27.05|26.9|26.8|26.55|26.8|27.55|27.7|27.45|27.2|27.6|26|25.2|25.2|25.5|25.5|26.05|26|26.7|26.9|27.1|25.15|24.9|24.6|25.05|28.7|28.2|28.1|29.4|28.75|28.4|26.85|26.8|26.6|26.75|27|26.7|26|25.5|26|25|26.6|26.85|27.7|27.95|28.5|27.5|27.1|27.4|28.4|28.05|29.8|30|30.9|31|31.15|32.55|32.85|33.15|33.3|33.5||32.65|33.15|32.7|33.4|33|32.8|32.65|32.9|33|33.1|31.9|33.45|32.95|32.9|32.75|32.35|33.65|34.5|33.65|34.6|38.35|37.95|37.85||38.15|38.05|||40.9|43.85|43.1|43.6|44.5|44.75|46.8|46.8|47.1|46.7|46.65|47.5|45.75|46.95|||46.55|46.15|46.9|46|47.3|48.5|47.95|48.5|47.4|47.2|43.95|44.2|43.75|43.2|44|43.6|42.8|41.8|40.9|43.9|42|42.3|42.25|42.05||40.5|39.35|41.3|41.2|42.75|39.85|39.75|39.55|39.1|39.8|40.35|40.5|40.25|40|39.85||||||||37|36.75|37.1|38.15|39.25|38.25|38.8|39.45|40|40|38.45|38.15|38.9|39.05|39.75|40.25|40.15|40.7||41.15|41.5|41.1|41|42.55|43.55|43.9|44.55|44.05|41.7|39.4|39.95|39.65|40.9|38.5|38.45|39.15|39|37.1|36.5|36.2|35.4|35.1|35.1|36.25|38.15|37.4|35.2|33.4|32.85|33.9|33.85|34.1|34.75|35.55|36.25|34.95|35.7|36.25|34.3|35.15|35.7|35.15|35.2|35.1|34.85|35.3|35.6|35.05|33.7|36.9|36.05|36.6|36.4|36.3|36.35|35.8|36.1||37|38.3|38.05|39|37.1|39.15|41.8|40.35|41.45|42.35|41.75|41.25|41|||44.45|44.15|45.05|45.5|46.9|46.35
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||25.44|26|25.1|26|25.5|24.6|24.76|24.96|24.26|23.38|23.68|24.14|23.38|22.86|23.04|22.06|21.6|21.34|20.84|20.66|19.87|19.52|19.8|19.74|19.93|19.73|19.24|19.32|19.21|18.55||18.09|18.35|||18.68|18.6|18.48|18.14|18.77|19.05|18.91|19.19|20.14|20.24|20.62|19.98|20.42|20.12|19.93|19.58|19.4|19.96|19.62|19.7|19.5|20|19.86|21.18|20.94|20.56|20.98|20.76|21.22|21.24|20.32|20.54|20.12|19.7|19.6|19.74||19.47|19.42|19.23|19.29|18.95|20.16|20.5|19.7|19.71|20.26||||20.04|20.22|20.48|20.18|20.7|20.24|20.78|20.42|20.82|20.74|21.68|21.72|21.5|21.8|20.6|18.74|17.35|17.17|17.4|17.48|17.09|17.55|17.9|17.53|17.12|17.15|17.28|17.2|17.45|17.43|17.02|16.96|16.66|16.41|16.55|15.85|15.44|15.64|15.2|15.29|15.48|15.9|15.59|15.43|15.54|15.56|14.44|15.92|15.93|16.02|15.93|15.79|16.1|15.89|15.36|15.52|15.48|15.35|15.08|15.13|14.78|14.99|15.33|15.15|15.19|15.11|15.28|15.17|14.94|14.66|15.43|15.58|15.48|14.66|15.36|15.39|15.15|15.04|15|14.93|14.81|14.6|14.2|13.89|13.7|13.23|13.08|13.34|13.02|13.37|13.47|12.9|12.56|13.23|14.69|15.08|16.75|15.49|15.48|14.9|14.36|14.62|14.44|14.22|13.91|13.87|13.37|13.27|12.94|13.1|13|13.55|13.45|13.48|13.81|13.84|13.93|13.92|14.08|14.06|12.79|12.71|12.8|12.62|12.4|12.11|11.74|11.59|11.26|11.29||11.12|11.09|10.96|10.72|10.56|10.29|10.29|10.1|10.03|10.02|10.11|10.1|10.06|10.09|9.88|9.86|9.59|9.73|9.68|9.78|9.79|9.55|9.48|9.72|9.41|9.62|9.84|9.75|9.63|9.67|9.65|9.74|9.79|9.79|9.81
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||7.36|7.31|7.3|7.32|7.31|7.34|7.3|7.4|7.5|7.61|7.6|7.62|7.22|7.5|7.5|7.61|7.75|7.4|7.47|7.57|7.69|7.61|7.4|7.2|7.14|7.4|7.47|7.18|7.01|6.88|6.67|6.61|6.56|6.62||6.8|6.74|6.97|7.08|7.08|7.1|7.2|7.16|7.19|7.37|7.1|7.07|7.07|7.03|7.04|7.24|7.14|7.1|7.2|7.22|7.63|7.85|7.83|7.8||7.82|7.68|7.63|7.75|7.4|7.35|7.38|7.2|7.16|7.12|7.26|7.15|7.3|7.25||7.11|7|7.21|7.07|7.06|7.1|7.2||||7.6|7.5|7.4|7.5|7.35|7.5|7.61|7.6||7.5|7.59|7.5|7.69|7.58|7.5|8.1|8|8.2|8.27|8.1|8|8.2|8.05|7.81|7.85|8.07|8.02|8.1|7.81|7.65|7.25|7.22|6.47|6.18|6.47|6.72|6.51|6.46|5.9|6.8|7.25|7.29|7.37|7.54|7.43|7.78|7.75|7.67|7.45|7.75|7.78|8.2|8|7.85|8.03|8.15|8.24|8.12|8.05|7.97|7.86|7.88|||8.14|7.9|7.8|7.95|7.8|7.8|7.99|8.15|8.14||8.27|8.5|9.21|9.15|9.15|9.56|9.83|9.78|9.85|9.97|9.84|9.96|9.97|10.03|10.11|10.02|9.99|9.96|9.88|9.79|9.7|9.91|9.83|9.8|9.91|10|10|10.15|10.42|10.69|10.5||11.04|11.08|10.25|10.38|10.25|10.4|10.41|10.13|10.1|9.9|9.9|9.87|9.98|9.97|10.02|9.99|10|10.04|10|10||9.77|10|9.68|9.84|9.85|9.84|9.79|9.7|9.85|10.11|9.9||9.89|9.81|9.83|9.75|9.8|9.73|9.76|9.81|9.76|9.72|10.03|9.97|10|10|10.3|10.41|10.25|10|9.99|9.97|9.5|9.55||9.37|9.5|9.45|9.62
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP||27.01|27.24|26.84|27.22|27.19|27.25|27.64|27.63|28|28.39|28.26|28.26|28.24|28.65|28.16|28.08|28.18|27.65|28.22|28.39|29|28.49|28.95|28.9|28.88|28.54|28.82|28.61|28.81|28.74|29.1|28.7|28.47|28.06|28.33|27.71|27.46|27.5|27.19|26.77|26.7|26.88|26.51|26.82|26.64|27.2|26.42|26.23|25.88|26.33|26.34|26.8|27.01|26.54|26.01|26.9|28.6|28.98|28.15|27.55|27.81|28.65|28.19|29.45|28.83|28.98|28.21|28.8|28.15|27.06|27.04|27.13|26.88|26.63|26.23|26.14|25.68|25.92|26.74|26.25|27.06|26.98|26.8|26.68|27|27.07|27.06|26.76|26.52|26.79|27.23|27.45|27.28|27.43|27.43|||26.96|26.86|27.75|28.25|28.85|29.09|28.99|28.91|28.65|28.01|27.97|28.22|27.9|28.09|27.77|27.54|27.47||27.08|28.37|28.41|27.17|26.86|26.78|27.04|27.07|25.76|26.01|26.88|25.94|26|25.99|26.98|26.24|25.36|26.82|27.78|28.08|28.29|28.03|29.05|28.32|28.48|28.8|28.25|28.4|28.03||28.67|29.15|29.51|28.95|28.87|27.47|27.98|27.92|28.18|27.99|28.71|28.33|28.01|28.36|28.69|28.73|29.03|29.44|28.65|28.51|29.01|28.48|28.45|28.74|29|28.67|28.93|28.77|28.96|28.91|28.24|28.73|27.72|27|26.32|27.08|26.59|25.81|26.01|25.37|25.91|26.15|26.29|26.83|25.64|26.23|26|25.64|25.71|25.96|26.02|26|25.8|25.85|26.3|26.46|26.83|26.27|26.85||27.42|27.65|27.88|28.54|28.56|28.63|28.56|28.84||28.67|28.84|29.23|28.64|28.8|29.64|29.87|29.61|29.93|29.9|29.91|30.05|30.22|30.5|30.39|29.83|30.29|30.26|29.79|29.83|29.78|29.85|30.18|29.65|29.86|30.25|30.57|30.55|30.85|30.59|30.17|30.21||31.27|30.45|30.5|30.36
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||35.75|35.25|35|34|33.5|33.25|32.75|32.5|31.5|30.75||30|30.25|29.5|29|29|29.5|30.25|29.75|29.5|||29.5|29.25|29|29|29.75|29.75|30|29.5|29|29.75||31|30.75|30.75|31.25|30.75|31|31.25|31.25|31.25|32|31.75|30.5|31|31.5|31|30.5|29.5|29.25|32.25|32.75|32.5|31.75|34.25|35|35|34.25|33.25||33|32.75|33|32|32.25|32.5|32.5|32.5|33.75|34.25|34.75|35.25|35||34.25|33.75|34.25|34.75|34|34.5|34.75||33.75||33.5|33|32.75|31.75|31.75|32|32|31.75|31.75|31||||30.5|30.5|30.5|31||30.75|29.5|29.5|29.75|29.5|30.25|30.5|30.5|30.5|30.25|30.25|29.25|29|29.5|29.25|29|30|31|30.25|29.5|31|30.75|31.25|32.25|31.25|31.75|31|31.25|31.25|30.75|30.75|29.75|30.75|29.5||29.25|29.75|29|29.25|29.5|30.25|30.75|29.5|28.5|27.75|27.75|27.75|27.75|27|27.5|27|26.75|27|27|27.5|27|27.5|26.75|26.75|27.5|27|27|27|25.5|26.25|25.5|||25.25|25.25|25|24.7|25|24.9|24.5|24.5|24.4|25|25|24.8|25|25||25|25.25|25.5||25|24.8|24.9|24.2|24.4|25|25.75|26|25.75|25.5|26|26.25|26.25|26.75|27.25|27.5|28|27|27|26.75|26.25|26.75|26.5|27.5|27|27.5|27.75|28|28.5|28.5||30|30.25|28.75|29.5|28.5|29||28.75|28.75|28.25|28.25|28.25|28.5|27.5|27.5|27.5|27.5|28|27.5||26.75|26.25|26|25.5|26.5|27|27|26.75|26.5|26.25
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||3011.55|3018.1499|2993.6001|2999.45|2979.3501|2950|2955.6001|2909.8999|2954.1499||2998.2|2970.5|2878.25||2821.55|2826.2|2799.3999|2806.1499|2837.05|2833.1001|2780.5|2584.45|2504.05|2498.45|2539.05|2483.2|2489.6001|2411.25|2458.3|2559.5|2448.25|2392.3999|2291.8501|2304.7|2377.5|2371.3501|2388.3|2417.2|2334.5|2273.05|2259.05|2290.5|2247.8|2252.2|2270.45|2183.7|2153|2150.6499|2162.45|2183|2210.2|2238.05|2262.8501|2245.2|2181.1499|2224.25|2253.7|2267.8999|2256.7|2310.45|2329.75|2378|2401.05|2300.6001|2316.8|2145.45|2114.2|2112.3|2104.8|2079|2117.6499|2076.45|2089.5|2005.35|1983.6|1984.35|1979.9|2073.6499|2164.7|2193.2|2288.2|2299.2|2274.1499||2269.25|2307.6001|2226.8999|2234.8999|2098.8|1998.6|1961.85|2016.4|2044.95|2035.95|2049.55|||2021.7|2014.45|2021.3|2011.75|1977.55|1977.05|1961.15|1945.5|1924.7|1942|1921.8|1881|1862.95|1851.75|1863.35|1868|1867.5|1808.5||1763.45|1788.95|1799.3|1789.5|1809.05|1810.3|1817.6|1817.75|1788.1|1773.55|1866.2|1843.85||1823.35|1802.15|1732|1805.3|1819.8|1867.15|1844.35|1786.25|1626.6|1679.7|1695.3|1706.9|1710.45|1702.5|1764.9|1786.66|1804.86|1839.13|1837.04|1864.2|1791.6|1753.6801|1703.96||1730.52|1719.33|1801.09|1839.04|1872.9301|1876.97|1913.58|1869.5601|1868.41|1890.08|1911.66|1851.38|1878.49|1890.14|1887.5699|1859.61|1830.09|1756.88|1754.21|1741.6|1719.35|1727.48|1708.59|1699.5|1685.23|1639.4|1580.02|1595.03|1631|1661.5699|1678.49|1647.88|1589.9301|1575.5601|1597.58|1599.13|1569.72|1576.72|1571.38|1520.71|1558.76|1525.99|1504.34|1526.53|1532.92|1517.29|1512.61||1551.27|1557.92|1550.15|1560.35|1573.27|1609.02|1634.37|1584.64|1593.24||1563.74|1540.4399|1505.12|1501.7|1480.35|1471.29|1439.09|1441.79|1448.95|1491.5|1509.65|1519.37|1572.27|1591.41||1559.03|1567.74|1525.79|1442.26|1429.4301|1435.4399|1438.0601|1470.78|1453.92|1466.39|1511.71|1487.01|1473.5601|1459.51|1451.62|1481.9301|1460.13|1455.47|1465.01|1459.97|1437.12|1447.4|1451.53|1461.41|
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||4709.5498|4809.1001|4778.0498|4731.25|4583.3999|4556.9502|4576.8999|4617.0498|4508.1499||4498.8999|4443.0498|4404.5||4326.8999|4347.5|4303.8999|4321.8501|4444.7002|4410.9502|4238.9502|4094.5|3968.8999|4054.8|4045.6001|4026.6001|3997.25|3866.45|3807.75|3731.45|3728.3999|3744.1001|3701.8|3750.3999|3762|3698.75|3788.2|3812.3|3786.5|3711.45|3714|3637.8|3473.95|3546.6499|3435.7|3377.45|3316.75|3197.45|3255.6499|3155.75|3189.2|3249.55|3294.3|3264|3282.1001|3429.1499|3447.05|3403|3420.25|3453.1001|3474.8999|3582.05|3597.1499|3598.1001|3507.3|3267.3501|3278.3999|3233.05|3257.3501|3177.3999|3193.6499|3135.55|3149.8|3184.6499|3189.8501|3166.8501|3103.45|3094.95|3160.05|3171.95|3199.7|3209.1001|3232.95||3330.1499|3360.25|3382.45|3400.3999|3397.95|3362.75|3357.7|3367.8501|3341.8|3395.1499|3435.05|||3484|3489.55|3496.8501|3498.45|3490.8999|3557.5|3591.75|3589.1499|3537.55|3534.3999|3487.1001|3447.6001|3311.05|3355.6499|3345.45|3352.8999|3341.3501|3376.25||3394.6499|3282.25|3233.8501|3270.1499|3348.6001|3346.8|3315.1499|3199.1001|3190.8999|3302.8|3377.05|3455.8501||3585.25|3350.05|3247.6001|3360.55|3412.75|3419.2|3483.8501|3426.8999|3506.1499|3517|3501.05|3498.6001|3555.25|3593.3|3610.1001|3653.3|3667.3501|3718.45|3781.25|3600.1001|3636.7|3685.3|3762.8501||3816.5|3842.1499|3934.45|3953.25|3936.2|3962.8999|3990.75|3972.55|3884.8|3928.8501|3933.7|3938.95|3895.5|3794.3501|3838.1001|3809|3754.55|3741.3|3715.3501|3782.05|3741.3999|3641.45|3637.7|3704|3715.3999|3748.75|3798.5|3941.5|4013.6001|4115.25|4062.55|3976.6499|3923|3979.45|3930.45|4019.95|3848.3501|3890.95|3830.7|3819.55|3877.8501|3557.45|3683.1499|3785.75|3768.3|3808.1001|3755.25||3871.2|3898.7|3838.8|3826.2|3923.05|3869.75|3866.25|3940.05|3959.45||3895.3501|3519.3501|3296.45|3309.95|3320.8999|3252.45|3121.6499|3181.45|3105.3501|3168.1001|3277.3|3124.5|3179.1499|3272.6001||3280.8501|3327.3501|3349.05|3349.6001|3300.8|3223.3|3191.3|3122.75|3209.55|3095.75|3091.25|3091.1001|3085.1001|3142.5|3005.3999|3000|2997.3501|2927.7|2955.55|3032.1001|3159.55|3234.6499|3213.8|3195.8501|
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||12.2|12.1|12.05|12|12.2|12.3|12.15|12.2|12.25|12.2|12.2|11.9|11.6|11.6|11.5|11.5|11.15|11.15|11.25|11.55|11.4|11.45|11.4|11.4|11.4|11.35|11.15|11.05|11|10.85|10.75|11.15|12.65|12.5|13.2|13.6|13.65|13.6|13.9|13.6|13.55|14|14.2|14.3|14.5|14.3|14.15|14.1|14.25|13.9|14.05|14.25|14.4|14.35|14.3|14.65|14.8|14.85|14.7|14.85||14.8|14.8|14.85|14.85|14.4|14.15|14.1|14|14.1|14.1|14.05|14.4|14.15|14.1|14.25|14|14.85|15.15|15.15|15.75|15.9|15.85|15.85||15.7|15.55|15.55|15.9|15.8|16.2|16.3|16.15|16.2|16|16.2|16.25|16.25|16.2|16.3|16.7|16.15|16.4|||16.45|16.45|16.45|16.45|16.35|16.35|16.35|16.2|16.25|16.4|16.25|16.15|15.8|15.75|15.9|15.65|15.75|15.4|15.05|15.3|15.9|16.05|15.9|16||15.7|15.75|16.1|16.05|16.3|16.25|16.3|16.35|16.2|16.25|16.7|16.8|16.8|16.8|16.55||||||||16.15|16.15|16.35|16.45|16.75|16.6|16.9|16.85|17.1|17.25|16.95|17|16.95|16.85|16.9|16.9|16.95|16.95||16.95|16.9|16.75|16.75|16.55|16.55|16.4|16.55|16.3|16.4|16.45|16.35|16.4|16.75|16.75|16.7|16.6|16.45|16.35|16.35|16.2|16.25|16.15|16.1|16.25|16.65|16.55|16.55|16.75|16.7|16.8|16.5|16.15|16.1|15.95|15.75|15.7|15.65|15.7|15.25|15.2|15.3|15.25|15.2|15.15|15.15|15.3|15.4|15.3|15.35|15.5|15.3|15.2|15.2|15|14.85|14.9|14.9||15.05|15.05|15|14.9|14.7|14.95|15.2|15.2|15.4|15.3|15.3|15.25|14.95|||15.25|15.4|15.55|15.6|15.6|15.3
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||6.49|6.47|6.45|6.5|6.45|6.48|6.46|6.54|6.48|6.4|6.38|6.37|6.51|6.58|6.58|6.54|6.57|6.5|6.53|6.6|6.53|6.43|6.4|6.4|6.42|6.49|6.4|6.27|6.22|6.25|6.25|6.3|6.3|6.31||6.35|6.38|6.39|6.47|6.49|6.54|6.63|6.6|6.56|6.62|6.54|6.52|6.41|6.37|6.38|6.35|6.4|6.49|6.49|6.53|6.56|6.62|6.66|6.67||6.68|6.62|6.76|6.62|6.78|6.77|6.79|6.77|6.75|6.81|6.8|6.75|6.82|6.78||6.8|6.75|6.79|6.83|6.75|6.79|6.84||||6.99|6.95|6.93|7.04|6.99|7|7|7.02||6.96|7.01|6.99|6.98|7.01|7.08|7.08|7.12|7.14|7.15|7.1|7.09|7.07|7|6.97|6.82|6.95|6.97|6.92|6.93|7.02|6.77|6.96|6.87|6.39|6.2|6.21|6.21|6.19|6.17|6.22|6.25|6.3|6.29|6.29|6.31|6.28|6.22|6.35|6.35|6.38|6.37|6.4|6.59|6.55|6.48|6.45|6.46|6.48|6.46|6.46|6.39|6.44|||6.26|6.18|6.16|6.18|6.18|6.2|6.2|6.22|6.21||6.32|6.36|6.38|6.4|6.36|6.33|6.35|6.39|6.42|6.44|6.46|6.55|6.58|6.61|6.46|6.39|6.3|6.27|6.2|6.18|6.17|6.25|6.35|6.36|6.43|6.56|6.41|6.42|6.4|6.39|6.42||6.41|6.38|6.45|6.41|6.48|6.52|6.42|6.42|6.6|6.58|6.62|6.73|6.8|6.82|6.82|6.79|6.79|6.82|6.9|6.83||6.98|6.97|7.09|7.51|7.54|7.6|7.53|7.63|7.6|7.6|7.75||7.78|7.8|7.83|7.77|7.79|7.43|7.37|7.34|7.34|7.33|7.34|7.34|7.38|7.36|7.4|7.39|7.38|7.37|7.33|7.34|7.36|7.42||7.52|7.5|7.57|7.55
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||7.22|7.14|6.98|7.22|7.15|7.22|7.13|6.77|6.73|6.66|6.78|6.66|6.38|6.51|6.59|6.64|6.58|6.43|6.52|6.86|7.05|7.2|7.21|7.03|7.1|7.11|7.13|7.22|7.1|7.23|7.16|7.2|7.24|7.29|7.35|7.54|7.29|7.3|7.2|7.35||7.3|7.5|7.94|7.51|7.71|7.62|7.61|7.62|7.31|7.41|7.16|7.4|7.5|7.97|8.37|8.26|7.9|7.77|7.87||7.84|7.92|7.81|7.81|7.85|7.9|7.81|7.81|7.95|7.92|7.92|8.06|8.06|7.86|7.91|7.65|7.77|8.08||8.57|8.91|8.84|8.77||8.66|8.7|8.58|8.31|8.33|8.47|8.21|8.23|8.34|||8.48|8.57|8.41|8.49|8.9|8.9|8.9||8.86|8.96|8.58|8.78|8.76|8.82|8.56|8.9|8.47|8.39|8.1|8.27|8.15|7.71|7.24|7.91|7.9|8.1|7.88|7.86|8.02|8.21|8.6|8.56|8.73|8.62|8.87|8.93|9.05|9.03|9.12|9.47|9.49|9.44|9.55|9.28|9.44|9.79|9.93|9.78|9.52|9.57||||9.1|9.18|9.32|9.5|9.32|9.52|9.83|9.93|10.44|10.72|10.6|10.4|10.32|10.18|10.2|10.16|10.36|10.82|10.64|11.14|11.44|11.18|10.22|10.12|8.94||8.84|8.99|8.7|8.66|8.43|8.63|8.61|8.74|8.8|8.64|8.52|8.86|9.01|9.12|9.16|9.29|9.55|9.08|8.96|8.4|7.84|7.95|7.67|7.37|7.22|7.3|7.25|7.4|7.45|7.5|7.96|7.95|8.06|8.13|8.21|8.07|8.32|8.16|7.99|7.93|8.02|8.1|8.19|8.16|8.2|8.22|8.27|8.3|8.6|8.32|8.38|||8.38|8.35|9.2|9.55|9.58|9.13|8.56||8.68|8.74|8.55|8.27|8.65|8.9||8.26|8.17|8.33|8.52|8.55|8.04|8.21|8.65
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||112.97|113.45|110.04|107.38|105.88|106.55|110|112.29|111.76|108.02|109.93|108.79|108.07|108.79|106.78|104.53|105.67|107.52|108.6|108.37|111.37|111.23|109.22|105.67|106.2|103.79|106.11|104.81|105.33|102.22|101.18|99.12|98.79|99.76|101.42|99.81|97.39|97.87|98.66|97.16|96.94|95.09|97.1|98.54|100.16|101.04|100.88|102.02|104.01|103.22|103.88|101.52|108.52|108.99|106.36|110.44|112.9|112.25|112.81|114.45|113.85|116.71|118.09|114.06|121.81|121.92|119.15|121.22|121.91|121.96|123.79|121.02|120.66|125.4|125.09|125.19|117.93|123.31|123.91|124.06|124.58|123.56|126.15|124.7|123.08|123.13|124.9|125.69|127.29|127.63|126.8|128.37|130.83|132.61|129.94|||126.74|123.13|126.42|125.93|137.91|140.19|140.42|139.63|139.76|139.78|139|144.84|141.8|139.51|138.67|133.4|139.42||132.36|135.37|139.38|136.34|134.28|128.96|128.15|128.03|127.23|118.24|122.89|120.46|121.22|121.18|121.18|122.29|121.04|124.44|125.35|126.67|127.55|128.55|131.87|132.72|131.86|135.99|133.32|129.61|126.62||123.9|123.75|121.58|120.12|118.26|115.15|114.4|113.08|107.17|108.97|110.72|113.21|112.78|110.18|109.43|110.43|108.04|108.67|104.23|104.91|107.06|107.48|106.23|106.05|106.02|106.18|105.01|105.05|106.4|104.7|101.82|103.16|100.25|98.34|97.22|98.34|97.82|95.76|97.61|91.8|94.84|95.39|96.78|97.4|99.62|99.11|100.77|99.17|101.72|103.3|103.88|107.81|107.45|108.11|110.64|114.39|116.08|111.07|108.36||110.5|107.47|105.58|106.35|108.27|106.05|106.63|104.28||103.96|107.69|110.25|111.63|115.93|116.73|117.67|121.58|122.28|121.17|119.49|119.88|115.82|118.39|116.9|117.91|115.73|115.25|117.09|118.23|116.93|117.63|118.8|116.94|118.84|119.79|117.16|114.86|115.16|112.79|112.8|115.27||118.38|118.29|119.55|118.07
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||54.57|54.74|54.63|55.09|56.11|56.05|54.43|55.7|54.99|54.73|55.96|55.92|55.74|55.37|55.59|55.98|55|53.86|55.08|55.11|56.75|56.24|56.24|56.36|55.63|56|56.53|56.81|57.12|57.61|57.5|57.47|57.5|57|55.49|54.75|55.6|55.75|52.49|52.43|52.2|52.74|52.18|52.78|53.34|52.05|50.96|51.12|51.24|52.78|53.98|49.42|48.81|47.49|49.58|50.73|51.44|52.28|50.4|50.34|50.4|51.21|50.99|51.45|51.8|51.89|51.17|51.63|51.79|51.99|51.97|52.04|51.5|52.24|51.46|50.4|49.53|51|52.47|52.35|53.58|54.19|54.34|53.49|53.79|54.77|53.68|54.5|54.78|56.1|56.06|55.58|56.11|56.51|56.01|||56.19|54.67|55.65|55.71|55.5|55.21|54.09|53.99|53.1|51.93|52.03|52.8|50.83|48.64|47.8|48.38|49.13||48.04|51.49|51.67|51.16|51.23|51.48|51.56|51.4|48.47|47.03|47.23|48.91|50.07|49.31|49.27|49.18|47.03|47.65|49.91|49.89|50.05|51.03|51.36|50.87|51.66|52.28|53.49|51.73|51.13||51.31|51.83|52.78|51.77|51.31|50.2|51.34|50.39|49.22|50.81|52.04|51.56|52.19|51.68|52.58|52.77|54.49|52.58|51.23|51.24|52.51|52.76|52.01|54.56|56.59|56.83|55.46|54.68|54.82|55.9|53.47|52.44|52.68|51.39|52.91|51.19|50.1|51.08|50.19|50.12|50.47|50.14|48.75|50.01|50.57|51.85|48.8|47.24|48.23|47.31|46.43|46.58|47.1|46.57|46.84|47.44|47.62|47.05|47.24||49.14|48.96|48.59|49.03|47.52|46.37|46.4|46.84||47.34|47.39|47.5|48.07|48.34|48.02|48.49|47.91|47|46.99|46.97|47.21|46.11|46.81|45.23|46.49|46.27|47.66|45.27|44.56|44.42|44.28|44.82|44.93|44.49|44.63|44.69|44.7|45.26|44.46|44.65|45.43||44.69|44.75|45.09|44.67
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||66.6|65.8|65|65.3|65.5|67.3|67.1|67.3|67.8|67.5|64.7|65.3|64.9|62.2|61.9|62|61|60.4|61|62.5|62.5|61.4|62.2|61.4|63|62.3|62.9|61.6|62.3|61.9|62.5|59.8|57.4|54.9|57.1|57.4|56.2|56|58.4|56.9|56.9|61.7|64.5|64.8|66.1|64.4|63.2|63|65.2|61.2|64.8|66|67.2|66.7|67|69.7|69.7|69.4|69.3|69||68|69.2|68.9|67.9|67.2|66.7|66.9|65.6|66.9|66|66.5|65.8|65.3|63.3|63|62|63.2|65|63.9|70.9|71.9|71.1|71.3||70.8|70.3|70.5|71.3|70.9|74.7|76.2|75.2|74.6|73.7|74.6|76.4|76.2|74.6|75.1|77.5|76.1|77.7|||78.6|79|79.9|79.6|78.9|78.3|79.3|79.7|78.5|78.4|77.2|77.9|75.1|75.2|77.4|76.8|78.2|76.3|75|77.3|80.8|82.2|82.4|82.7||80.9|80.1|84|83.8|86.6|87.5|88.3|87.7|87.2|85.8|87.9|88.5|89|88.2|85.7||||||||84|84.2|85.9|85.5|88|87.7|88.4|88.8|87|88.9|88.6|89.2|92|91|93.9|95.2|96.9|95||93.9|93.6|93.9|94|92.7|93.8|94|93.7|92|91.2|94.2|92.1|92|93.8|95.5|96.9|98.5|97.1|97.6|96.9|97|101.5|99.1|94.1|96.4|95|93.6|92.7|97.5|93.3|90.6|87.1|89.8|94.3|85.8|85.9|85.7|84.9|84.1|87.1|87.6|87.3|86.2|87.7|88.5|87.6|83.6|81|79.1|77.3|76.2|77.6|76.9|74.4|75.5|74.6|72.8|74.6||75.5|75.5|73|73.5|71.5|73.5|76.8|75.7|78.3|79.5|80.1|79.4|79.2|||79.8|80.3|79.5|79.4|79|79.8
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||2.35|2.38|2.352|2.379|2.35|2.355|2.379|2.388|2.39|2.345|2.35|2.345|2.345|2.327|2.319|2.316|2.334|2.322|2.3|2.318|2.345|2.35|2.33|2.332|2.354|2.391|2.37|2.399|2.399|2.399|2.38|2.4|2.399||||2.387|2.385|2.371|2.37|2.408|2.4|2.379|2.371|2.403|2.42|2.37|2.39|2.382|2.364|2.39|2.4|2.408|2.416|2.425|2.445|2.45|2.41|2.408|2.406|2.41|2.41|2.404|2.42|2.405|2.409|2.41|2.41|2.42|2.434|2.42|2.485|2.42|2.415|2.39|2.399|2.399|2.4|2.4|2.396|2.419||||||2.45|2.43|2.454|2.44|2.443|2.43|2.45|2.48|2.437|2.47|2.47|2.481|2.412|2.43|2.43|2.45|2.417|2.45|2.52|2.424|2.41|2.409|2.434|2.416|2.517|2.5|2.495|2.495|2.517|2.502|2.52|2.53|2.532|2.53|2.524|2.55|2.55|2.548|2.53||2.51|2.499|2.512|2.51|2.48|2.439|2.53|2.48|2.498|2.503|2.53|2.57|2.519|2.526|2.55|2.619|2.61||2.605|2.63|2.616|2.606|2.628|2.62|2.618|2.58|2.59|2.599|2.61|2.623|2.604|2.649|2.688|2.627|2.618|2.619|2.619|2.61|2.611|2.59|2.585|2.597|2.583|2.599|2.605|2.75|2.6|2.6|2.599|2.6|2.6|2.575|2.585|2.58||2.58|2.537|2.544|2.571|2.57|2.57|2.552|2.587|2.594|2.618|2.535|2.462|2.5|2.46|2.41|2.453|2.452|2.452|2.461|2.463|2.457|2.462|2.48|2.48|2.471|2.496|2.49|2.49|2.49|2.485|2.471|2.49|2.48|2.451|2.45|2.45|2.508|2.494|2.509|2.517|2.483|2.47|2.489|2.485|2.476|2.503|2.512|2.518|2.529|2.506|2.501|2.45|2.44|2.42|2.415|2.405|2.405|2.42|2.42|2.426|2.425|2.441|2.441|2.45|2.469|2.45|2.456|2.465|2.485|2.5
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||227.1|227.75|229.7|230.55|229.9|235.3|239.55|241.7|238.65||235.85|231.25|230.5||229.15|231.95|228.6|232.05|224.15|224.75|224.15|220.25|220|222.65|217.9|229.3|221.2|203.3|202.15|203.25|203.1|202.25|201.6|200.45|206.35|200.95|199.2|199.35|194.2|186.95|190.45|191.65|191.1|191.3|187|186.2|181.4|177|172.15|169.8|166.7|166.15|171.1|169|167.95|172.9|176.45|178.8|181.15|184.35|185.15|184.75|185.3|181.95|176.45|169.95|167.5|165.85|171.75|176.2|172.2|171.75|176.55|168.3|167.4|166.4|165.75|170.3|159.6|163.55|170.3|175.15|180.5||192.6|197.9|197|196.9|199.15|188.5|193.1|194.3|195.95|194.6|198.85|||200.35|202.95|206.65|212.3|211.9|199.5|195.8|186.5|188.35|189.45|190.05|181.65|178.3|184.5|183.4|178.5|174.75|170.8||168.1|168.5|169.8|170.75|171.4|167.65|169.5|161.45|161.35|169.8|170.35|169.7||171.25|169.2|166.05|174.75|169.25|170.3|177.15|173.35|166.8|168.5|166.5|171.65|172.8|172.15|172.9|179.75|185.6|182.55|175.75|173.95|174.55|180.75|184.8||181.5|172.9|176.85|178.9|180.6|181.4|185.75|187.85|185.75|187.65|192.3|196.15|199.35|197.9|202.75|204.6|196.1|194.55|194.9|194.45|189.2|187.15|178.25|178.8|176.6|174.6|166.35|173|180.15|184.9|182|173.35|165.1|157.3|154.95|154.3|152.1|156.2|157.1|150.8|149.15|148.6|150.3|154.6|155.45|155|153.45||153.85|156.2|156.7|156.7|159.95|153.65|155.9|157|162.7||164.75|163|155.7|148.95|146.3|150.4|158.25|150.8|143.65|143.85|137.9|136.85|130.35|124.15||118.25|115.25|116.9|119.65|114.95|116.8|114.75|120.55|126.55|124.25|122.95|117.1|111.55|107.8|111.5|106.35|101.3|96.5|91.95|92.1|89|89|89.5|89.3|
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||23086.5|22855.75|22369.5996|22374.3496|22361.5|22856.4492|23257.4004|22380.9492|22401.8496||22470.0508|22726.8008|22750.3008||23726.0508|23702.25|23464.8496|22790.0996|22771.4492|22922.0996|22742.8008|23120.25|23218.8008|22907.9004|22872.1992|22990.75|23031.9492|22622.5508|22918.5|22778.8496|21928.3496|22700.25|22887.4004|22938.0508|22869.75|22871.0508|22711.3008|22723|22397.4004|22222.1504|21905.5508|21854.0508|22438.4492|22013.0508|20838.75|20456.4492|20300.3008|19764.8496|19987.4004|19594.1992|19644.6992|19875.3496|20278.5508|19899.0508|20337.25|20484.75|20672.5|20801.6992|21187.3496|20811.9492|21290.4004|21357.9492|21213.8008|20193.8008|19475.0508|17563.4492|17457.6992|17926.5996|17983.4492|17988.4004|17995.9492|18000.4492|18520.9492|18641.4492|17975.0996|17988.8496|17980.25|17778.5996|18106.3496|18735.75|18449.9492|18545.9004|19150.3008||19831.0996|20020|20016.9492|19968.5996|20008.5996|20154.0996|20481.3496|21209.5996|20813.5996|21257.9004|21598.75|||21339.9492|21378.4004|21493.9492|21440.6992|21104.4004|21522|21284.75|20418.25|19972.8496|19697.3008|19528.6504|19680.3496|19521.4004|19845.3008|19976.8008|20250.3496|20040.9004|19802.9004||20026.75|19679.1504|19562.5|19704.9492|19897.4004|20008.5|19953.1504|19902.0508|19925.9492|20379.3496|21081.3008|20923.0996||21208.4004|21415.0996|20568.1992|21213.4004|21320.4492|22156.3008|21640.4492|22004.5|21966.0996|22438.8496|22585.8008|23061.8008|23767.9492|24083.1504|24669.9004|24794|24744.3008|24868.6504|24982.75|25019.9004|24989.9004|24407.4004|24060.6504||24995.3496|24344.0508|24703.25|24997.5|25083.5508|25215.9492|25012.3008|25093.6992|25267.5996|25189.3008|25282.5996|25564.5508|25550.3496|25590.9004|25555.6504|25612.4492|25797.1992|25360.8008|25047|24950.0508|24969.4004|24963.4004|25237.8496|24812.25|25007.3008|24181.25|23812.9492|24536.0996|24926.5996|24668.75|24777.5|25104.0508|25257.6504|25323.3496|25778.3496|26204.25|26080.0996|25809.9004|24985.5508|24745.3008|25034.4004|24900.25|25185|25831.6504|25885|25540.8496|25250.9004||25194.1504|25457|25856|26077.75|26715.8008|26992.25|26876.4004|27218|27396.6504||26669|26758.1504|26355.1504|25560.5|25400.6992|25907.4492|25962.75|26146.75|26146.9004|26187.9492|25740|26016.6992|25981.1992|26355.9004||26013.0996|26158.9492|25929.5|25720|25653.8008|25231.6504|25289.5508|25254.5508|25435.9004|24863.1992|24832.5|24685.6504|24747.5996|25131.6992|24801.1504|25019.9004|24724.3496|25088.3496|25128|25235.9004|25156.8496|25337.8496|25705.25|25150.9004|
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||63|62.9|62.5|62.8|63.4|63|62.3|63.7|62.4|61.7|60.7|60.3|59|59.4|58.7|57|56.7|55.8|59.2|60.3|61|61.4|61.4|61.2|61.3|61.8|62.2|61.1|60.5|59.3|58|58.2|62.2|60.7|64.9|64.7|64.5|64.3|65.8|65.9|66|68.8|70.5|71.3|71.7|70.5|67.9|67.2|67.5|66|66.1|67.3|68.5|67.6|67.3|68.6|68.9|68.9|69|67.8||67.7|68.1|67.9|66.9|64.8|64.2|65.4|65.7|66.3|65.8|66.1|66.8|66.9|66.1|65.7|63.1|64.7|64.2|64.6|66|67.5|67.2|66.9||67.1||66.2|68.3||71.8|71.6|70.9|70|69.8|71|72.6|73.5|73.4|72.7|73.1|72.8|73.3|||71.9|71.9|71.9|69.3|70|70.2|71.1|70.8|70.3|70.2|71.4|68|67.5|66.8|68.9|72.8|73.7|72.9|73|74.2|77.8|78.1|78.4|78.4||78.3|77.5|78.7|79.5|80.2|80.5|80.5|80.8|80.6|80.4|81.5|81.5|81.8|81.8|81.8||||||||80|79.5|82|82.1|83.6|82.9|84.3|82.9|84.8|83.4|83.8|84.1|83.3|81.9|83.9|82.5|81.4|80.6||81.7|81.3|81.2|80.6|80.9|81.2|81.5|81.1|80.5|81.4|80.7|81|82|81.6|82|82.3|81.2|80.7|79|78.2|77.6|77.6|77.8|78.1|80|81|80.4|81.4|82.3|81.7|81.8|82.2|83.3|82.9|82.8|83.2|84.3|84.6|85.2|85.6|86.5|85.9|84.9|84.5|86.4|84.9|84.4|84.2|82.9|79.9|78.8|80|79.1|77.7|76.9|76.2|77.2|77.8||78.6|78|76.2|77.3|76.9|78.7|81.2|81|82.9|83.8|83.9|84|83.6|||86.8|83.8|87.2|87.5|88.2|87.3
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||18.1|17.9|17.85|17.7|17.9|18.1|17.95|18.1|17.9|18.1|18|17.55|17.25|17.25|17.2|17.3|16.85|17.2|17.45|17.9|17.75|17.65|17.55|17.6|17.65|17.5|17.6|17.65|17.75|17.5|17.25|17.25|17.1|16.6|17.35|17.9|17.65|17.2|17.9|17.6|17.05|17.85|18.55|18.75|21.1|20.25|20.1|20.05|20.7|19.7|20.3|20.7|21.15|21.3|21.05|22|22.2|22.1|22.15|22.25||22.25|22.35|22.8|22.3|21.6|20.9|21.15|20.95|21.2|21.1|21.05|21.25|20.8|20.65|20.55|20.2|20.65|21.2|21.5|22.35|22.85|22.8|22.4||22.45|||22.55||23.5|23.75|23|23.45|23.1|23.75|24.25|24.15|24|24.75|25.1|24.6|25.45|||25.5|25.2|25.75|25.7|25|25.3|25.4|25.75|25.45|25.5|25.5|24.8|24.3|24.3|24.7|24.5|24.1|23.25|23.4|22.8|23|23.6|23.65|23.45||22.9|22.7|23.35|23.15|23.7|22.95|23|22.95|22.5|22.9|23.65|23.85|24.05|24|23.75||||||||23.05|23.1|23.65|24.35|25.45|25.2|24.65|25|24.9|25.4|25.2|25.65|25.8|25.5|25.9|26.05|26.2|26.6||26.75|26.75|26.75|26.75|26.6|26.55|26.4|26.1|26|25.8|25.5|25.55|25.6|26.05|26.15|26.9|26.9|26.95|26.9|26.55|26.35|26.85|26.7|26.05|26.4|26.6|27|26.95|27.35|26.5|27.05|26.9|27.05|27.5|27.8|29.05|27.8|27.75|28.65|27.75|27.45|27.65|27.4|27.85|27.3|27.5|27.7|27.95|28.1|27.2|28.55|28.35|28.35|27.6|27.75|27.25|26.4|27.1||27.5|27.75|26.95|27.9|27.25|27.9|29.6|29.7|29.9|30.9|30.4|31.05|30.45|||31.65|32.35|33|32.45|33.35|33.6
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||18.76|18.26|17.6|18.54|18.74|18.88|18.92|19.76|19.5|19.88|20|19.48|18.66|19.78|19.12|19.4|18.46|17.66|17.94|18.56|18.68|19.86|19.82|20|19.66|20.8|20|18.7|18.3|18.32|18.42|19.62|19.22|18.44|18.9|19.18|19.46|19.38|20.5|20.6||20.45|20.75|21.25|25.15|25.5|24.75|24.75|25.5|24|24.1|24.75|26|25.1|25.55|26.5|25.25|25.95|23.95|23.75||22.8|23.3|22.95|21.8|20.5|19.54|19.24|19.88|21.5|21.45|20.65|21.15|21.45|19.92|19.74|18.84|19.36|18.92||19.2|20.4|20.75|21.15||21.1|18.44|18.62|18.98|18.46|19.64|18.94|20.35|21.1|||22.1|22.8|23.8|23.7|23.35|24.5|24.8||26.8|25.75|24.3|25.4|26.35|26.05|24.8|26.25|26.7|26.9|24.3|24.05|25.15|19.36|14.34|16.76|19.94|19.36|19.12|18.28|18.42|21.25|23.1|24.05|26|25.15|25.2|26|28.45|26.6|28.05|31.8|29.85|30.25|27.95|27.5|28.5|29.55|28|27.25|28.45|29.85||||29.2|28.2|28.9|32.9|32.6|35|36.35|36.25|32.95|32.45|33.2|34.4|33.45|36|34.45|35.8|35.6|35.5|35.6|39.2|39.15|39.5|38.35|37.35|37.5||39.15|38.8|39.55|38.75|36.8|39.25|41.4|41.65|44.2|45.6|44.7|45.8|46.9|46.35|43.2|45|46.15|45.95|46.6|47.45|47|48|48.7|48.65|49.8|50.85|52.65|54.85|54.3|48.95|49.25|46.15|46.45|43.55|42.4|42.9|43.7|43.15|43|43.2|44.3|43.65|44.2|48.2|49.55|48.4|48.85|50.55|49.2|48.25|47.65|||46.25|46.9|42.85|42.2|40.2|40.3|42.2||43.35|44.8|47.05|46.55|45.85|45.15||42.75|43.9|43.75|43.5|46.5|47.15|49|50.75
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||355|358|356|352|350|350|348|350|348|353|359|361|361|363|359|357|358|359|356|362||359|360|348|344|348|351|348|333|328|320|319|||||321|322|322|321|323|319|315|317|318|316|310|311|308|308|305|315|315|315|317|311|311|312|310|309|310|314|321|312|328|340|341|347|352|367|372|373|369|369|369||347|357|369|373|377|362|||||341|342|341|345|330|327|325|314|312|317|320|320|313|320|324.76|324.76|322.86|314.29|304.76|303.81|305.71|305.71|305.71|304.76|303.81|307.62|304.76|306.67|303.81|300.95|299.05|293.33|291.43|292.38|294.29|297.14|299.05|298.1|300.95|300.95|301.9|300.95||||294.29|296.19|291.43|292.38|292.38|294.29|292.38|293.33|294.29|294.29|286.67|285.71|286.67|287.62|286.67|289.52|288.57|285.71|282.86|279.05|278.1|274.29|271.43|278.1|279.05|281.9|287.62|288.57|287.62|285.71|291.43|292.38|282.86|276.19|271.43|269.52|268.57|267.62|266.67||265.71|264.76|265.71|267.62|265.71|265.71|260.95|257.14|251.43|253.33|256.19|255.24|255.24|249.52|250.48|253.33|253.33|245.71|238.1|236.19|233.33|236.19|232.38|235.24|233.33|241.9|242.86|243.81|247.62|247.62|251.43|249.52|247.62|245.71|246.67|247.62|242.86|240.95|239.05|238.1|237.14|237.14|238.1|240|236.19|234.29|233.33|232.38|227.62|228.57||228.57|228.57|228.57|229.52|225.71|225.71|224.76|224.76|226.67|226.67|226.67|227.62|226.67|227.62|226.67|226.67|225.71|226.67|226.67|224.76|221.9|223.81|223.81|224.76|225.71|227.62|226.67|226.67|226.67
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||25.8|25.5|25.2|25.4|25.1|25.15|25.25|25.8|25.25|24.95|24.7|24.65|24.7|24.65|23.9|24.2|23.45|23.6|24.7|24.9|24.7|24.4|24.45|24.3|24.25|24.25|24.15|24.05|23.75|23.25|23|23.3|23.05|22.7|23|23.2|22.65|22.4|23.25|22.5|22.15|22.8|23.3|23.4|24.1|23.85|23.45|25.25|26|25.5|26|26.2|26.25|26.25|26.2|26.9|26.9|26.95|26.85|27.05||27.05|27.05|27.15|27|26.75|26.65|26.3|26.35|26.4|26.3|26.3|27.2|27.05|26.6|26.4|25.5|26.35|26.85|27|30|30.5|29.65|28.8||29.25||29.4|29.75|30.15|31.4|30.5|30.65|30.8|30.8|30.65|32.05|32.7|31.45|30.8|31|29.85|30.15|||29.95|29.75|29.6|29.55|29.2|29.05|29.05|28.85|28.85|28.4|28|28.2|27.85|27.5|27.55|27.4|27.7|27.35|26.8|27.25|27.95|28.15|28.15|27.85||26.4|26.3|27.1|27.05|27.4|27.35|27.35|27.55|27.45|27.2|27.45|27.45|27.2|26.9|26.45||||||||25.65|25.45|25.7|25.8|26|25.95|26.2|26.2|26.1|26.6|26.6|26.85|26.65|26.45|27.7|27.8|28.2|28.75||29.15|30.2|28.9|29.35|29|29|29.2|30.1|30.2|29.6|28.1|27.2|27.05|27.25|27.35|27.55|27.5|27.55|27.25|26.9|26.7|26.75|26.6|26.65|26.95|27.35|27.2|27.2|27.15|27.55|27.95|27.5|27.9|28.15|27.85|26.85|27.5|25|25|24.7|24.8|24.95|24.85|25.7|25.7|25|24.3|24.65|24.25|24.3|24.5|24.75|24.7|24.7|24.4|24.1|24.35|24.3||24.4|24.3|23.9|23.5|23.55|23.6|24.5|23.95|23.65|23.6|22.95|22.7|22.6|||22.95|22.65|22.7|22.9|22.95|22.45
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||37.45|37.5|37|38.2|36.4|35.65|36|33.85|33.35|33.85|33.15|33.6|34|33.3|33.1|34.4|33.8|31.4|29.25|29.45|27.95|29.1|29.8|29.8|30|30.05|29.2|27.9|28.25|28.55|28.2|29.25|27.7|28.6|29.75|29.6|29.4|30.4|29.4|31||31.25|31.75|31.1|29.9|28.95|28.75|27.9|26.5|24.95|25.65|25.1|25|25.95|26.5|27.1|25.95|27.45|27.9|29.6||28.15|27.5|27.95|27.25|27.4|28.55|28.05|27.9|29|28.35|27.7|27.15|26.6|24.55|25.05|24.95|25.25|25.1||25.05|25.3|22.8|22.6||23.3|22.65|24.55|23.05|23.1|25.1|24.75|25.65|26.5|||25.15|24.7|24.6|23.6|25.6|24.5|25.65||26.75|26.55|23.5|23.95|21.3|21.4|21.15|22.15|21.5|20.6|19.72|19.16|19.4|20|18.24|21.2|21.9|21.8|20.5|20.15|20.75|21|20.8|21.45|21.5|20.95|20.1|19.18|20.4|19.06|19.3|20.1|20.5|20.55|20.8|19.7|20.05|20.6|20.3|20.15|20.35|21.45||||20.85|20.5|20.85|21.75|22|22|22.1|22.65|23.1|23.65|23.2|23.25|23.35|23|22.15|22.65|22.7|24.1|23.5|24.85|24.95|25.4|25.6|25.45|25.45||26.4|26.5|26.35|24.75|23.7|24.15|25.75|25.7|27.45|27.4|26.7|27.5|27.15|26.75|27.1|27.6|27|27.7|28.2|28.3|27.6|28.15|27.95|27.75|28.9|27.6|28|28.3|26.5|26.5|25.2|24.35|23.1|24.5|21|21.5|21.7|19.94|20|21.2|21.3|19.98|21.9|23.35|21.25|20.6|20.75|20.9|20.9|20.55|20.55|||18.72|19.5|19.68|20|18.82|19.22|18.98||19.9|19.34|20.6|20.1|20.1|21.55||21.7|21.15|21.8|20.4|21.2|22.25|22.9|24.45
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||205|208|198.5|200.5|200|206|209|206.5|205|210|200|190|183|190.5|189.5|193|191.5|189|190.5|204|201|198|202|199.5|210.5|213|219|212.5|203|207.5|206|201.5|194.5|191|200.5|202.5|199|190.5|198|198|192.5|209|227|227|232.5|221|219.5|216.5|233|235|255.5|257|269.5|271.5|274|296.5|302|307|302|297.5||303.5|321.5|292.5|291.5|278.5|270|273|264.5|277.5|278.5|276|270|274.5|265.5|284|283|257.5|250|241|244|261|256|264.5||251||242|||268|279|277.5|270.5|274.5|265|281.5|289|285|285.5|307.5|306|319|||321|315|322.5|319.5|319.5|330|335|335|335.5|334|331.5|335|315|304|333|337|348|335|338|345.5|372.5|374.5|377|392||362|343.5|377|376|397|392|390|401.5|395|377.5|391|396.5|410|400.5|394||||||||395|396|410|405|445|428|435.5|414.5|411.5|422|433|430|445|436|455|476|481.5|483||499|501|502|500|496|499|487|490.5|471|480.5|496|493|481|503|513|510|514|513|530|546|511|520|507|511|492|500|512|515|512|520|537|532|539|553|550|538|535|547|513|510|516|540|575|591|538|544|532|484.5|504|485|445.5|405|391.5|377.5||||||||375|368|353.5|372.5|383|366.5|402|395.5|377|380.5|368.5|||379|359|346|339.5|336|343
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||3.81|3.79|3.75|3.75|3.72|3.71|3.78|3.82|3.85|3.81|3.82|3.82|3.77|3.75|3.79|3.74|3.79|3.76|3.72|3.74|3.75|3.73|3.67|3.68|3.7|3.69|3.65|3.62|3.62|3.64|3.58|3.59|3.56|3.59||3.59|3.55|3.51|3.58|3.55|3.55|3.58|3.42|3.42|3.39|3.4|3.4|3.35|3.5|3.38|3.6|3.4|3.38|3.38|3.42|3.52|3.54|3.6|3.52||3.54|3.54|3.54|3.56|3.6|3.58|3.5|3.48|3.52|3.62|3.59|3.57|3.65|3.6||3.57|3.61|3.64|3.67|3.62|3.62|3.72||||3.72|3.67|3.6|3.61|3.56|3.64|3.68|3.75||3.6|3.61|3.65|3.61|3.61|3.54|3.59|3.58|3.59|3.57||3.49|3.46|3.41|3.42|3.41|3.49|3.41|3.39|3.36|3.34|3.3|3.38|3.34|3.1|3.1|3.18|3.21|3.11|3.06|3.12|3.16|3.24|3.22|3.1|2.88|2.87|2.86|2.92|2.97|3|2.89|2.9|2.88|2.86|2.87|2.87|2.81|2.84|2.84|2.8|2.8|2.84|||2.77|2.78|2.82|2.8|2.8|2.8|2.78|2.82|2.82||2.87|2.89|2.92|2.91|2.88|2.9|2.95|2.92|2.87|2.86|2.87|2.9|2.97|2.96|2.96|2.95|2.9|2.92|2.9|2.92|2.88|2.9|2.82|2.84|2.81|2.89|2.96|2.96|2.92|2.82|2.84||2.81|2.9|2.93|2.81|2.84|2.88|2.88|2.96|3.02|3.01|3.06|3.1|3.02|3.09|3.04|3.01|3.03|3.06|3.05|3.1||3.06|3.06|3.03|3.24|3.23|3.21|3.24|3.18|3.19|3.22|3.26||3.32|3.32|3.28|3.26|3.06|3.08|3.03|3.02|3.08|3|3.04|2.98|3.01|3.02|3.04|3.08|3.07|3.07|2.99|3|2.99|2.97||3.01|3.05|3.1|3.08
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||1036.2|1049.85|1060.05|1042.1|1050.4|1098.6|1114.75|1107.6|1000.05||979.25|973.05|964.4||968.5|970.5|968.75|973.55|969.7|974.25|967.95|963.7|949.6|941|970.9|998.6|969.9|912|880.75|856.45|828.15|828.95|835.4|836.4|833.8|828.85|826.9|823.05|825.6|825.95|815.3|828.95|841.85|861.75|877.65|868.6|849.4|846.15|847.45|821.4|826.5|861.35|875.75|870.9|867.95|893.25|906.8|913.1|918.6|920.6|947.75|971.65|991.1|905.1|896.3|857.65|841.2|879.5|906.05|925.85|910.75|913.3|946.6|944.65|923.65|913.25|861.4|891.2|957.8|983.55|1003|990.2|983.15||986.6|999.9|1011.7|1001.5|1010.4|1007.95|1023.7|1027.95|1015.6|1005.7|1058|||1089.85|1096.35|1124|1142.85|1145.4|1127.2|1136.8|1110.6|1084.4|1056.65|1075.25|1060.2|1078.15|1116.75|1133.05|1142.9|1136.6|1147.75||1158.9|1142.95|1137.15|1119.1|1017.4|1015.4|985.8|956.85|947.9|976.65|987.1|986.2||977.9|974.55|944.5|994.2|982.35|1000.65|1041.85|1054.5|1068.9|1018|1016.9|1070.4|1082.3|1096.5|1091.1|1123.6|1150.65|1159.4|1187.05|1153.9|1150.9|1140.55|1124.35||1183.5|1185.9|1244.2|1267.05|1272.65|1306.4|1337.85|1325.65|1336.95|1339.55|1343.4|1322.35|1298.65|1298.65|1320.95|1340.4|1337.55|1296.6|1296.15|1292.95|1309|1322.1|1259.15|1263.15|1218.1|1217.6|1202.35|1256.8|1266.6|1279.2|1270.9|1287.05|1289.15|1288.8|1310.9|1293.35|1304.25|1280.4|1219.45|1210.35|1205.55|1202.2|1239.65|1276.25|1285.4|1267.65|1241.85||1264.7|1275.6|1308.2|1317.85|1305.8|1302.5|1323.2|1341.5|1328.9||1284.65|1233.3|1251.05|1261.25|1274.4|1294.7|1310.4|1297.85|1279.05|1346.35|1395.05|1384.3|1393.95|1415.4||1410.3|1378.8|1383.55|1389.3|1405.2|1383.85|1375.85|1387.65|1389|1375.75|1379.95|1384.1|1404.15|1422.25|1438.85|1432.4|1444.8|1450.7|1489.3|1489.9|1495.9|1500.9|1499.25|1480.55|
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||1519|1519|1523|1549|1553|1559|1575|1586|1595|1624|1609|1605|1563||1573|1539|1541|1540|1515|1532|1520|1535|1560|1535|1488|1481|1453|1478|1492|1477|1449|1439|1435|1466|1469|1459|1420|1396|1406|1390|1380|1427|1457|1472|1506|1480|1465|1490|1483|1483|1474||1494|1462|1498|1503|1489|1503|1500|1498|1532|1481|1512|1532|1523|1535|1491|1468|1441|1455|1500|1488|1502|1507|1514|1524|1505|1503|1502|1497|1503|1503|1492|1533||1525|1544||1555|1563|1600|1616|1595|1614|||1609|1540|1550|1554|1564|1540|1540|1544|1563|1599|1610|1593|1581|1533|1475|1450|1440|1484||1494|1494|1486|1441|1445|1428|1446|1448|1423|1414|1415|1444|1494|1498|1464|1445|1438|1432|1454|1458|1465|1491|1540|1510|1486|1485|1500|1526|1498|1487|1498|1510|1535|1526|1482|1446|1454|1424|1478|1514|1554|1573|1580|1567|1575|1569|1571|1585|1598|1625|1624|1644|1605|1599|1594|1588|1582|1575|1566||1560|1557|1549|1501|1458|1472||1415|1431|1395|1412|1459|1493|1459|1441|1491|1468|1471|1438|1456|1411|1505|1499|1521|1523|1565|1610|1602|1629|1620|1599|1620|1609|1636|1651|1680|1688|1713|1700||1691|1680|1666|1664|1646|1610|1650|1652|1662|1658|1650|1549|1585|1603|1625|1639|1709|1692|1657|1626|1661|1620|1612|1613|1644||1681|1702|1699|1660|1707|1690|1655|1660|1650|1660
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||47.45|47.3|46.1|46|46.7|48.7|46.1|45.7|45.5|46.45|47.2|47.3|45.65|45.95|45.4|47.1|45.45|44.85|46.5|46.45|47.1|46.2|45.9|45.2|45.55|46.25|44.5|43.8|43.05|42.6|42.2|42|41.6|40.4|42|42.1|40.6|39.2|40.5|39.4|39.75|40.35|41.8|42.2|43.1|42.6|42.45|41.85|42.55|41.2|41.85|42.5|42.7|42.6|43.7|44.75|45.9|45.85|45.35|45.1||45.5|45.75|45.5|45.6|44.55|44.2|44.05|43.9|44.6|44.5|44.2|45.55|45.2|43.25|43.25|43.85|45.5|46|46|47.2|47.35|46.65|47||46.05|46|45.85|46.1|46.1|46.9|47.25|46.15|46.05|46.05|46.2|46.85|46.55|46.5|46.7|48.1|48.8|49.7|||49.3|49.75|49.95|50.4|50.3|51|56.6|56.4|56.3|56.3|56|56.3|56|56.1|56.7|57.3|58|57.3|57|57.2|58.4|57.6|56|55.9||58.7|58.1|59.8|58.6|59.5|58.6|58.2|57.4|57|57.3|56.2|56|56.4|55.8|55.2||||||||53.9|54.2|54.6|54.6|55.1|54.6|54.7|54.2|54.1|54.7|54.8|54.9|54.9|54.9|55.5|56.1|55.9|56.3||55.7|54.8|54.8|54.6|54.1|54|53.8|53.5|53.2|53.6|54.1|54.4|54.1|54.4|54.3|53.7|53.9|53.3|53.4|53.9|53.9|54.5|53.9|53.3|52.8|53.4|53.4|54|54.8|54.7|54.5|54.2|54.2|54.7|54.4|54.4|54.5|55|54.3|54.1|53.8|54.4|53.4|52.7|52.3|53|52.1|51.8|51.3|51.6|51.9|51.5|51|50.6|50.4|49.95|50.2|50.5||50.6|50.8|50.2|50.8|50.3|50.4|51.7|51.1|52.4|53.3|53.2|52.9|52.6|||52.8|52.9|52.4|52.9|52.6|52.9
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||6.15|6|5.9|5.96|6.41|6.5|6.54|6.38|6.58|6.59|6.68|6.63|6.43|6.68|6.72|6.75|6.64|6.59|6.85|6.36|6.3|6.03|5.93|6.19|5.84|5.78|5.6|5.19|5.68|5.82|5.78|5.74|5.47|5.68|5.99|6.39|6.35|6.09|5.88|5.91||5.64|5.64|6.25|6.19|5.81|5.6|5.09|4.99|4.98|5.06|4.92|4.97|5.25|5.45|5.61|4.98|5.15|5.11|5.14||5.26|5.11|5.08|4.57|4.34|4.46|4.49|4.48|4.52|4.55|4.46|4.86|4.53|4.15|4.08|3.88|4.03|4||4.12|4.3|4.39|4.49||4.5|4.22|4.13|4.11|3.99|4.23|4.26|4.44|4.44|||4.58|4.48|4.59|4.54|4.7|4.67|4.89||5.23|5.02|5|5.2|4.9|4.87|4.91|5.25|5.15|5.05|4.79|4.98|4.99|5.24|4.92|5.31|5.77|5.9|5.59|5.72|5.95|6.55|7.12|7.47|7.65|7.8|8.02|7.85|8.3|7.96|8.21|8.44|8.71|8.76|8.39|8.43|8.53|8.74|8.78|8.47|8.65|8.91||||8.52|8.56|9.09|9.62|9.48|9.84|10.44|10.76|10.36|10.72|9.91|9.95|9.81|9.76|9.67|10.14|9.85|9.86|9.85|9.79|9.68|9.68|9.37|9.37|9.67||9.34|9.41|9.17|9.09|9.22|9.67|9.91|10|10.06|10.34|10.44|10.54|10.34|9.8|9.81|10.08|10.1|10.1|10.14|10.4|10.22|10.72|10.46|10.24|10.86|10.6|10.32|10.78|10.06|10.08|9.59|9.3|9.15|9.26|9.31|9.37|9.72|9.39|9.92|10|9.6|8.85|9.03|9.22|9.47|9.47|9.37|9.4|9.47|9.5|9.04|||8.46|8.47|8.33|8.05|7.79|8.07|7.97||8.04|7.85|7.93|7.58|7.78|8||8.26|8.16|8.31|8.05|8.06|8.25|8.4|8.66
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||38.42|39.88|39.82|40.35|40.45|41.8|42.45|42.29|43.6||43.97|43.5|42|41.04|41.73|41|41.4|41.74|41.71|44|43.4|42.13|41.3|42.31|44.02|46.1|45.12|47.99|46.85|46.7|45|43.8|44.3|46.16|49.54|49.98|48.31|46.41|43.95|43.32|46.31|46|46.59|46|44.75|43.4|42.3|43.51|45.29|44.33|43.53||43.29|43.1|45.05|47.12|47.76|48.11|51.2|51.4|50.74|51.28|52.6|52.2|51.6|48.89|47|46.8|45.68|46.9|45.61|45.1|47.68|48.15|46.24|47.59|43.01|45|43.62|45.31|46.31|48.71|51.54||50.58|52.26|53.98|50.6|50.7|52.6|53.02|55.08|51.72|52.56|||53.2|51.38|52.8|54.34|54|53.96|56.1|58.04|59.42|59|59.5|61.68|61.6|61|59.66|60.7|61|59.78|59.74|58.7|60.66|56|57.5|59.36|62.9|56.32|54.4|50.22|50.9|51.3|52.7|54.06|55.84|53.6|52.52|45.71|54.38|57.1|56|59.06|58.84|60.9|61.82|58.5|61.6|63.86|65.26|62.34|61.4|65.44|68|73.7|76|76.8|76.34|77.98|78.9|78.48|74.68|81.1|84.88|92.78|98.98|99.9|101.05|101.6|101.75|99.88|99.9|101.55||101.65|103|104.9||105.5|105|105.25|102.5||103.4|101.75|101|99.32|101.2|102.7|101.55|103.5|102.5|106.9|104.3|104.15|104.5|103.4|105|106.9|103.7|102.35|98.7|98.02|106.05|105|101.5|104.5|105.2|111.4|111.95|116|116.7|118.4||118.3|121.45|120.1|122.55|121.7|119.15|120.5||120.5|122.7|121.45|124.85|123.45|124.5|123.45|122.45|126.4|125.1|123.65|123.85|120|120.2|120.5|121.15|118.6|118|124.5|123.3|122|120.9|119|118|117.9|122.25|121.15|117.5|116.95|115.2|119.3|119.55|119.8|119|118.6|119
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||2.9|2.86|2.74|2.75|2.68|2.86|2.84|2.85|2.9|2.92|2.9|2.91|2.71|2.8|2.8|2.8|2.82|2.8|2.73|2.9|2.88|2.72|2.67|2.5|2.52|2.52|2.46|2.4|2.39|2.38|2.31|2.22|2.2|2.18||2.2|2.16|2.15|2.08|2.14|2.25|2.29|2.41|2.52|2.6|2.55|2.52|2.5|2.55|2.53|2.53|2.56|2.49|2.54|2.54|2.72|2.74|2.75|2.7||2.83|2.71|2.73|2.74|2.69|2.66|2.65|2.55|2.49|2.52|2.53|2.51|2.58|2.56||2.5|2.41|2.53|2.57|2.52|2.56|2.65||||2.79|2.75|2.66|2.65|2.57|2.67|2.83|2.8||2.73|2.79|2.8|2.84|2.72|2.7|2.98|2.99|3.06|3.1|3.04|3.02|3.03|2.95|3|3.05|3.18|3.2|3.23|3.2|3.11|2.88|2.99|2.76|2.59|2.68|2.72|2.63|2.68|2.27|2.4|2.6|2.8|2.86|2.9|2.88|3.05|2.9|2.95|2.78|3.04|3.28|3.33|3.3|3.22|3.18|3.33|3.39|3.38|3.21|3.23|3.15|3.15|||3.19|3.13|3.13|3.26|3.18|3.22|3.16|3.26|3.18||3.42|3.4|3.63|3.69|3.67|3.77|4.06|4.07|4.13|4.18|4.01|4|4.06|3.98|3.9|3.89|3.9|3.84|3.88|3.9|3.85|3.86|3.89|3.77|3.77|3.76|3.79|3.81|3.81|3.73|3.63||3.66|3.71|3.76|3.67|3.75|3.76|3.75|3.83|3.76|3.8|3.75|3.79|3.78|3.85|3.93|3.85|3.9|3.95|3.94|3.98||3.82|3.85|3.74|3.81|3.8|3.71|3.72|3.75|3.7|3.76|3.8||3.66|3.69|3.63|3.54|3.56|3.55|3.61|3.64|3.65|3.59|3.67|3.5|3.61|3.66|3.69|3.8|3.88|3.91|3.85|3.81|3.72|3.8||3.59|3.61|3.56|3.54
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||2.15|2.13|2.11|2.15|2.08|2.06|2.07|2.08|2.09|2.1|2.09|2.05|2|2|2|1.99|2|2.05|2.07|2.12|2.1|2.05|1.97|1.94|1.97|2|1.99|1.95|1.89|1.87|1.83|1.87|1.91|1.92||1.9|1.9|1.91|1.9|1.91|1.96|2|1.98|2.01|1.98|1.99|2.11|2.1|2.1|2.07|2.13|2.12|2.13|2.16|2.16|2.2|2.21|2.17|2.2||2.18|2.09|2.16|2.28|2.22|2.3|2.3|2.26|2.2513|2.26|2.1644|2.0775|2.0775|1.9384||1.9297|1.9384|1.9818|1.9818|2.0601|2.1209|2.1209||||2.1296|2.1296|2.1209|2.1644|2.147|2.1557|2.147|2.1731||2.1644|2.1731|2.1818|2.1557|2.147|2.1644|2.2035|2.2383|2.1644|2.1818|2.1079|2.1296|2.0862|1.9775|1.9514|2.1079|2.1296|2.1296|2.1209|2.1513|2.1209|2.1296|2.1166|2.0775|2.0862|2.0731|2.0905|2.0992|2.1513|2.0905|2.1513|2.1557|2.1731|2.1644|2.2209|2.2861|2.26|2.2904|2.26|2.2383|2.3208|2.3165|2.3208|2.3426|2.373|2.4034|2.4165|2.3904|2.4338|2.4643|2.499|2.4817|2.4556|||2.3904|2.4903|2.4903|2.486|2.486|2.5034|2.5208|2.5208|2.4947||2.5425|2.5599|2.5642|2.586|2.5903|2.5773|2.5599|2.5555|2.5599|2.5642|2.5599|2.6077|2.5599|2.5338|2.5425|2.5382|2.5425|2.5468|2.5338|2.5034|2.4382|2.4338|2.4338|2.4252|2.4252|2.4338|2.4338|2.4425|2.4382|2.4512|2.4338||2.386|2.4425|2.4686|2.4469|2.4556|2.5382|2.5512|2.5425|2.5599|2.5599|2.6077|2.6512|2.6077|2.499|2.5555|2.5425|2.5642|2.5338|2.5555|2.5642||2.5512|2.5425|2.5208|2.5425|2.5425|2.5208|2.5512|2.5729|2.5295|2.5121|2.5468||2.5512|2.5208|2.5164|2.5468|2.5642|2.6033|2.6033|2.6512|2.6859|2.5642|2.3339|2.3947|2.3947|2.2904|2.3035|2.1296|2.1166|2.1296|2.1296|2.1774|2.1861|2.1861||2.1427|2.1296|2.16|2.1557
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||60.5|60.3|65.3|65.5|66.2|65.3|63.8|63.9|63.9|63.9|62.4|61.8|61.7|62|62.2|62.5|61.8|62.1|62|63.2|61.8|61.2|61.5|62|62.3|63.8|64.5|63.2|61.9|62.3|61.5|60.8|60.4|59.2|60.6|61.8|60.2|59.1|61.2|60.6|62.3|62.4|63.9|65|65.6|65.3|63.9|64.6|67|66|68.7|69.1|69.9|69.1|69.3|70.8|71.2|72|71.5|72||72.3|72.2|71.8|71.3|70.4|69.8|71|70.7|71.3|72|71.5|72.4|73.1|71.7|71.3|70.9|70.9|71.5|69.4|70.6|71.2|70.5|70.5||69.1|68|67.8||69.2|71.6|70.9|70.4|70.1|70|70.6|70.7|71.3|70.3|71|72.9|72.5|73|||73.6|74.2|74.9|74.4|74.8|74.8|75.4|75.4|75.2|75.1|75|73.7|72.4|72.4|73.7|72.8|73.1|73.2|72.2|73.2|74.1|75|74.5|73.8||72.6|72.2|73.1|72.7|74.4|74.2|74.1|74.2|72.9|72.1|73.4|73.3|74|72|72||||||||73.2|74|74|74.6|75.4|74.8|75.5|75.4|74.8|75|74.7|75.1|75.9|75|76.1|76.7|76.6|77.2||78.1|77.3|76.7|77.4|77.1|76.6|76|76|75.8|76.2|76.2|75.6|75.8|75.5|76.3|77.3|78.1|77.6|78.2|77.8|78.2|78.6|77.1|76.2|76.5|77.9|78.6|78.3|79.6|80|81.7|81.8|80.7|80.7|79|80.2|80.9|79.6|78.7|77.9|78.5|77.4|78|80|79.5|80.1|79.7|79|79.7|78.6|77.1|77.5|77.8|75.8|76.4|73.8|74.1|75.2||77.1|79|76.7|78.2|77.6|78.1|81.4|79.3|82.1|81.7|82.2|81.4|81.1|||85|84.2|86.2|87.7|87.2|88.4
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||5515|5540|5532|5538|5553|5620|5678|5685|5736|5716|5750|5676|5656||5670|5642|5609|5652|5661|5710|5769|5682|5624|5576|5594|5562|5517|5554|5543|5505|5482|5461|5432|5470|5543|5548|5484|5376|5331|5305|5315|5342|5410|5385|5385|5382|5366|5370|5344|5342|5350||5456|5284|5275|5356|5360|5404|5384|5360|5375|5375|5470|5450|5475|5445|5282|5185|5269|5306|5300|5328|5335|5718|5778|5732|5609|5658|5620|5639|5695|5740|5678|5702||5796|5790||5770|5770|5850|5794|5822|5773|||5790|5770|5772|5850|5876|5863|5890|6042|6012|6061|6097|6110|6096|6016|5947|5897|5889|5965||5925|5790|5775|5680|5607|5584|5732|5582|5485|5733|5943|6059|5942|5850|5825|5820|5843|5965|5871|5935|5993|6019|6080|5973|5852|5876|5782|5952|5963|5991|6059|6088|6059|6040|6022|6013|5934|5981|5933|5948|6020|6030|6055|6050|6050|6070|6062|6078|6063|6140|6089|6208|6136|6001|6000|5975|6033|5925|5866||5888|5847|5811|5777|5769|5885||5680|5607|5678|5763|5820|5758|5793|5767|5858|5800|5706|5587|5467|5387|5585|5580|5573|5668|5675|5750|5729|5768|5670|5701|5730|5738|5720|5712|5629|5783|5750|5616||5600|5691|5650|5669|5669|5725|5717|5882|5837|5838|5719|5592|5627|5684|5590|5530|5477|5597|5546|5509|5551|5679|5525|5549|5605||5543|5530|5397|5370|5513|5383|5400|5647|5530|5512
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||43.05|42.45|42.25|42.05|42.4|43.2|42.7|43.1|42.3|42.95|42.45|41.75|41.55|41.3|40.9|40.75|40.2|40.3|40.55|42.25|42.8|42.65|42|42.6|42.4|42.25|43|42.15|41.95|41.4|40.15|40.1|39.55|39.25|41.65|42.9|42.6|41.6|43.4|41.85|41.15|42.55|44.4|45.55|46.2|44.85|43.6|43.5|45.85|45.25|47.1|47.15|48.65|48.8|49.6|51.6|52.3|52.5|51.9|52||51|52|51.5|50.9|50|50.1|50|49.2|50.1|50.2|49.2|49.8|48.85|48|48.2|48|49|50.3|49.95|54|55.2|54.6|54.8||54.9|53.4||53.9|53.4|55.3|55.8|57.8|55.5|54.1|55.2|57.1|57.3|58.1|56.5|59.3|59.8|62.9|||64.3|65.5|65.7|65.3|65.5|63.8|64.8|72.7|72.3|75|78.5|79.5|79.1|81.4|81.7|81.8|81.3|76.5|69.6|69.7|73.1|74.5|74.2|75.1||74.3|76.3|79.1|79|80.2|80.5|80.3|80.9|80|79.4|81.2|85.1|85.5|85.4|84.3||||||||83.7|84.5|85.2|83.1|85|84.3|84.9|85.6|86|85.6|84|84.2|87.1|86|84.8|84.5|85.1|85||85.2|85.1|84.5|84.2|84.6|86.1|86.8|87.2|85.6|83.9|83.4|81|78.8|79.7|80.6|79.7|80.3|81.5|84.2|84.5|85.2|85.1|84.8|89.5|88.7|83.6|83.8|85.6|82.1|80.4|82|80.5|80.4|79.5|80.3|80.5|80.7|80|81.6|78.8|81.5|81.6|81.6|82.3|81.5|82.4|82.4|85|84.8|83.9|83.6|84|85.5|84.3|85.1|83.8|86|86.5||86.3|89.9|86|87.9|85.2|88.1|91.4|89.9|91.7|92.4|91.1|94.7|96|||103|102|104|104.5|106|102.5
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||11.95|11.95|11.95|11.85|11.9|11.95|11.8|11.8|11.75|11.8|11.85|11.85|11.7|11.7|11.35|11.4|11.25|11.25|11.25|11.4|11.3|11.4|11.25|11.2|11.15|11.05|10.95|10.95|11.05|10.95|10.85|10.9|11|10.85|11.05|11.1|11.15|11.1|11.3|11.2|11.2|11.25|11.45|11.45|11.5|11.6|11.5|11.45|11.45|11.2|11.4|11.5|11.45|11.45|11.45|11.45|11.5|11.6|11.55|11.65||11.55|11.5|11.6|11.75|11.6|11.5|11.45|11.5|11.55|11.55|11.35|11.65|11.5|11.45|11.35|11.1|11.4|11.45|11.4|11.75|11.9|11.95|11.95||12|11.9|12|12.15|12.05|12.35|12.15|12.25|12.2|12.05|12.3|12.4|12.7|12.6|12.9|12.85|12.6|12.75|||12.3|12.2|12.05|11.95|11.9|11.85|12.05|12.05|11.75|11.6|11.55|11.4|11.3|11.25|11.2|11.1|11.15|11.05|10.9|11|11.25|11.2|11.2|11.3||11.1|11.15|11.35|11.3|11.5|11.55|11.45|11.45|11.35|11.3|11.45|11.35|11.35|11.35|11.2||||||||10.95|10.9|11|11.05|11.2|11.2|11.2|11.15|11.25|11.45|11.2|11.05|11|10.9|10.85|10.8|10.8|10.8||10.75|10.85|10.8|10.7|10.7|10.7|10.65|10.6|10.55|10.5|10.5|10.5|10.5|10.6|10.65|10.65|10.6|10.55|10.55|10.55|10.45|10.5|10.5|10.5|10.55|10.6|10.7|10.7|10.8|10.75|10.85|10.75|10.6|10.6|10.55|10.5|10.55|10.5|10.55|10.5|10.45|10.5|10.5|10.45|10.45|10.5|10.55|10.55|10.5|10.5|10.55|10.5|10.45|10.45|10.4|10.4|10.4|10.45||10.5|10.45|10.45|10.35|10.4|10.35|10.45|10.4|10.5|10.45|10.5|10.45|10.35|||10.5|10.892|10.8429|11.1|11.1|11
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||19|19|19.1|19.4|18.8|19|19.8|20.2|20.5|20.6||20.6|20.3|20.3|20.3|20.3|20.2|20.8|20.6|20.2|||20.3|20|19.9|20.1|20.2|20.2|20.1|20.3|20.4|20.1||20.3|19.8|20.2|20.3|20.5|20.4|19.3|18.8|18.7|18.8|18.8|18.8|18.9|18.3|18|18.1|18.2|18.1|18.4|18.7|18.9|18.7|19.1|19.3|19.3|19.3|19.9||19.9|20.2|20.3|19.9|19|18.6|18.7|18.8|18.8|18.8|18.6|18.7|18.8||20|19|19.2|19.6|20.8|21.2|21.2||21.1||21.5|21.9|22|21.9|22.2|22.6|22.4|22.7|22.4|22.6||||22.2|22.4|21.7|21.4||20.7|20.9|20.4|20.6|20.7|20.7|21.4|21.4|21.4|21.3|21.5|21.8|21.2|21|21|21|20.9|20.5|20.1|20.1|20.2|19.9|19.8|20|19.6|19.4|19.1|19|19.1|19.5|19.6|18.8|18.4|18.4||18.2|18.2|18|18.3|18.5|18.4|18.5|18.7|18.7|18.7|18.5|18.7|18.5|18.1|18.4|18.2|18.3|18.6|18.7|18.8|19.5|19.6|19.9|20|20.1|19.8|19.9|20.5|20.9|19.6|19.5|||20.1|20.3|20.1|19.9|19.9|19.9|20.1|20|20.2|19.6|19.6|19.4|19.7|19.8||19.9|20|20.4||21|21.7|21.5|21.4|21.7|20.9|20|19.8|19.9|20|19.9|20.1|19.9|20|20.4|20.4|20.4|20.2|20.2|19.9|20.2|20.2|19.8|20.2|20.3|20.3|20.4|20.3|20.5|20.6||20.6|21.1|20.4|20.3|20.4|20.4||20.6|20.5|20.6|20.4|20.8|21|20.9|21.2|21.4|21.6|21.5|21.6||22.1|22.3|22.4|22.3|23|22.6|21.5|21.5|21.9|21.9
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||30|29.7|29|29.55|30.1|30.1|30.05|30.65|30.95|30|30.45|29.15|28.4|27.8|27.55|27.5|28.4|28.4|27|27.5|27.65|25.4|23.75|23.35|23.5|23|22.35|23.35|22.5|21.8|22.35|21.55|23|23.9|23.95|23.55|23.55|23|22.55|23|24|23.8|24.25|24|24.4|23.5|23.85|23.05|23.2|23.45|23.3|24.5|26.2|26.05|26.85|27.5|27.5|27.7|27.6|27|27|26.8|26.6|26.5|27|27|27.15|26.75|27.7|27.7|27.75|27.25|27.6|28.15|27.9|27|27|27.05|26||27.05|27.5|27.25||27.1|28|28.8|28|28.5|28.95|28.3|28.45|27.95|29|26.85|||26.5|26|26.5|25.15|25|25.9|26.8|27.45|27.1|27|26.25|26.15|26.2|26.3|26.2|26.1|26.7|26.1|26|26.4|26.5|27|26.25|27|26.9|26.85|26.3|28.7|27.7|27.65|28.9|29|29.25||27.9|28.3|28.25|28.2|27.5|26.3|27.05|27.05|28.7|26.5|27|27.05|27.5|28|29.1|29.5|29.5||30|29.75|29.3|28.4|28.45|27|27.7|28.1|27.9|28.15|28.55|28.5|28.3|28.45|28.9|29.8|30|30.2|30.25||30.2|30.5||31.5|31.05|31|30.05|30.35|30.3|30.5|31|31.05|31.3|32|32.2|33.3|33|31.9||31.3|31|31|31.2|31.5||31.9|31.1|31|30.4|30.6|30.05|30|29.75|29.45|28.7|29.9|30.3|30.3|30.2|30.2|30.15|31.25|30.8|29.7|30.15||31.2|31.2|31.65|29.8|28.5|28.4|28|29|28.5|28.45|29.45|29|28.5|28.65|30.4|34.95|34|31.35|29|29|28.15|27.5|26.6|27.5|28.5|29.5|30|28.55|27.55|28|28.3|27|26.3|27.1|27.2|27.75
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||4.42|4.34|4.26|4.34|4.34|4.3|4.38|4.36|4.3|4.28||4.44|4.46|4.32|4.34|4.3|4.28|4.28|4.34|4.34|||4.36|4.2|4.32|4.34|4.22|4.26|4.26|4.4|4.4|4.42||4.52|4.72|4.82|5|4.9|4.96|5|4.96|4.98|5|5.05|5.1|5.15|5.1|5.15|5.1|5.15|5.1|4.86|4.88|4.94|5.05|5.15|5.1|5.1|5.15|5.2||5.35|5.3|5.35|5.15|5|5.05|4.68|4.74|4.86|4.9|4.96|4.98|4.86||4.74|4.76|4.86|4.88|4.84|4.92|4.96||4.88||4.96|4.98|4.96|4.98|4.98|5|4.98|4.98|5|4.9||||4.9|5|5.05|5.05||5.15|5.15|5.15|5.1|5.15|5.1|5.05|5.05|5.05|5.1|5.1|5.15|5.1|5.3|5.35|5.3|5.3|5.35|5.25|5.25|5.15|5.2|5.35|5.4|5.65|5.75|5.8|5.5|5.4|5.6|5.55|5.5|5.65|5.4||5.3|5.3|5.35|5.35|5.35|5.55|5.8077|5.7117|5.5197|5.3757|5.3757|5.2797|5.2797|5.3277|5.3277|5.8557|5.8077|6.0477|6.1917|6.1437|6.2397|6.3357|6.3357|6.4317|6.4317|6.2397|6.2397|6.2877|6.2397|6.3837|6.3357|||6.3357|6.4317|6.3837|6.4797|6.5277|6.3357|6.3837|6.1917|6.1437|6.3837|6.5277|6.4317|6.4797|6.4797||6.4797|6.5757|6.4797||6.3837|6.4317|6.4317|6.4317|6.5277|6.5757|6.7196|6.5757|6.6716|6.6716|6.8636|6.9116|6.8636|6.8636|6.7676|6.7676|6.7196|6.8636|6.8636|6.7676|6.6236|6.6716|6.3837|6.3837|6.3837|6.3837|6.2397|6.0957|6.0957|6.0957||6.0957|6.2877|6.2397|6.2877|6.2397|6.3357||6.1917|6.0957|6.0957|6.1437|6.0477|5.9997|5.9517|5.8557|5.8557|5.9037|5.9517|5.9037||5.9517|6.0957|6.0957|5.9517|6.0957|6.2397|6.0957|6.0957|5.9517|5.9997
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||142|138.5|137|136|136.5|137|137.5|134.5|133.5|133.5|134|133.5|131.5|131|130.5|130.5|129|128.5|130|132|132.5|134|135|137.5|129.5|129|129.5|129.5|130|130.5|130|131|130|129.5|131|131|131.5|131.5|133.5|131|131|133.5|134.5|135|135|134.5|135.5|136.5|137|135|137.5|138.5|139|143.5|143.5|145.5|146.5|146.5|147.5|145||144.5|142|142|143|141|141|140|139.5|141|141.5|141.5|142|144|144|142|138.5|141.5|142.5|142.5|143|143|143.5|143.5||143.5|143.5|142|143.5|145|148.5|148.5|148|147|146|146|147|143|143|143|143|143.5|144.5|||145.5|146.5|147.5|147.5|148.5|148.5|148.5|146.5|144.5|144.5|143|143|141.5|139|142|145.5|147.5|148|148|149.5|151|151|151|151.5||152|153.5|154|154.5|156.5|157.5|153|153|153.5|155|155|156|155.5|154.5|154.5||||||||156|154.5|156|156|158|157.5|158|159|159.5|159|160|160.5|160.5|161|161|160|160.5|160.5||160|161.5|161|160|160.5|161|161|160.5|160.5|161.5|161|161.5|161|162|163|163|161.5|162|163|163.5|161|162.5|161|162|161.5|163|164|163|165|165.5|164.5|163|162.5|162.5|160.5|161|160|160.5|161|160.5|160.5|160.5|161.5|161.5|162|161.5|161.5|162|162|162.5|163|162|160.5|160|160|159.5|159.5|160.5||161.5|161.5|160.5|162|161|159.5|162|161.5|163|163.5|162.5|161.5|161|||162.5|162.5|162|164|163.5|163
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||120.5|117.5|115|116.5|116.5|121|121.5|125|123.5|122|120.5|115.5|112|111.5|114|112|114|114.5|118|121.5|120.5|114|115.5|113|114|113.5|114.5|111|108|110|107|97.7|93.5|92.1|94.6|97.1|93.2|91.2|100|106|117.5|130.5|136.5|138|139|134.5|134.5|133|137|130.5|139|137|142.5|145.5|146|151|150.5|149.5|145.5|145.5||144|147.5|152|151|143.5|142.5|141|136.5|142|142.5|143|143|138|133|131|128|131.5|134|133|134.5|141.5|136.5|135.5||132|134|130.5|131|135.5|141.5|145.5|140.5|135.5|130|129|135|137|133.5|136.5|142|149|158|||159|164|162.5|148|140|142.5|142|141.5|142|142.5|137.5|134|127.5|128.5|134.5|139.5|142.5|136|133.5|132.5|139|141.5|137|138||131|133.5|142|141|146.5|143.5|142.5|142|143.5|145.5|152|157|159|156.5|154||||||||150.5|147|150.5|148|149|146.5|148|146.5|144|143|148.5|144.5|151.5|151|160|164|170.5|171||175.5|163|161|160|162|160|159.5|162.5|159|156.5|160.5|159|157.5|159|157.5|160|166|163.5|163.5|164|155|160.5|163|163|158|159|160.5|165.5|168.5|175.5|168.5|173.5|178|176|160|155.5|160|157|158|162.5|164|168|176|182.5|166|151|145.5|142|145|145|153|155|142.5|138|140.5|144|144|144||147|141.5|136.5|136|124.5|127|126.5|118|123|124.5|128|128|128.5|||127.5|124.5|129.5|128.5|129|133
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||198.5|200|197|201|201.5|199.5|195.5|196.5|195.5|193.5|193.5|192|191.5|188|185|188.5|183|189.5|184|184.5|184|184|184.5|183.5|186.5|188.5|188.5|180.5|193|195.5|196|198.5|195|192|195|196|196.5|193|191.5|189|187|191|198.5|202.5|198.5|197.5|195.5|192|196.5|192|197.5|200|203|202|200|205|205.5|207|206.5|206.5||206|204.5|205|204.5|198|198|201.5|197|201.5|203.5|204|209|206|205|211|206.5|207.5|213.5|212.5|221|223.5|218.5|218.5|||211.5|213|213|212|219|219.5|219|218.5|213|213.5|213|207|207.5|200.5|203.5|203|202.5|||202|203|207|200|200|202|207.5|208.5|208|203.5|202|203|194.5|192|193.5|192|193.5|190|189.5|192.5|197|197.5|196.5|196.5||196|195|199.5|200|207.5|206.5|206.5|212.5|210|206.5|212.5|211.5|214|204.5|205||||||||195.5|194.5|197.5|198|199.5|197|196|196|194.5|191.5|192.5|190|192.5|193|195|195|195|194.5||194|194.5|193|193.5|193.5|193.5|194|192.5|190.5|196|196|196|195|199|199|200|199.5|200|199.5|202.5|203|201|202|198|195.5|196.5|193.5|193|195|194.5|193.5|194|193.5|194|191|191.5|192|192|192|195|194|194|189|190.5|188.5|185.5|184.5|186|185.5|185|184.5|186|187.5|188.5|185|186.5|183|180.5||180|180.5|177|177|177|177.5|179.5|180.5|177|178|179.5|183.5|180|||185.5|180.5|181|180|179.5|182
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||3.46|3.5|3.5|3.4|3.36|3.36|3.26|3.14|3.12|3.16||3.14|3.12|3.16|3.16|3.18|3.1|3.1|3.04|3.06|||3|3|2.98|2.94|2.94|2.9|2.94|2.96|2.94|2.94||3|3|2.94|2.98|2.88|2.92|3.04|3.08|3.06|3.06|3.1|3.04|3.06|3.02|3.02|3.08|3.06|3.06|3.04|3.1|3.1|3.1|3.2|3.22|3.24|3.22|3.2||3.22|3.26|3.2|3.22|3.16|3.12|3.1|3.1|3.16|3.14|3.14|3.18|3.14||3.04|3.04|3.02|3.06|3.02|3.08|3.18||3.26||3.36|3.36|3.36|3.38|3.38|3.4|3.34|3.34|3.36|3.36||||3.32|3.3|3.36|3.32||3.38|3.38|3.38|3.38|3.38|3.36|3.38|3.34|3.38|3.36|3.4|3.36|3.32|3.34|3.32|3.26|3.28|3.32|3.32|3.3|3.2|3.28|3.38|3.44|3.38|3.44|3.4|3.4|3.38|3.48|3.48|3.52|3.64|3.66||3.54|3.48|3.52|3.52|3.5|3.5|3.46|3.48|3.52|3.42|3.44|3.42|3.38|3.38|3.4|3.38|3.4|3.46|3.44|3.36|3.36|3.36|3.38|3.4|3.4|3.4|3.44|3.44|3.48|3.54|3.56|||3.52|3.48|3.46|3.46|3.42|3.48|3.44|3.42|3.44|3.56|3.58|3.6|3.48|3.5||3.5|3.46|3.44||3.36|3.4|3.42|3.28|3.34|3.44|3.64|3.62|3.62|3.68|3.7|3.6|3.5|3.5|3.44|3.44|3.42|3.48|3.42|3.42|3.38|3.38|3.38|3.44|3.4|3.38|3.38|3.36|3.36|3.4||3.34|3.38|3.34|3.38|3.4|3.42||3.42|3.28|3.3|3.28|3.3|3.3|3.22|3.16|3.12|3.2|3.18|3.2||3.26|3.26|3.24|3.2|3.24|3.26|3.28|3.16|3.14|3.1
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||34|33|33|32.78|32.9|34.48|32.08|32|32.28|32.4|32.04|32.2|30.82|31.9|32.4|32.88|32.48|31.7|31.52|32.1|32.3|32.26|30.9|30.5|30.24|30.8|30.44|30.44|29|28.6|28.02|27.56|27.28|27.82||28.2|28|27.88|27.52|27.4|27.94|28|28|28.8|29.18|28|27.2|26.86|28.78|28.52|29.5|29.7|29.52|29.84|30.32|31.94|32.64|33.2|33.1||33.5|32.4|32|32.84|31.66|31|31.1|30.02|30.04|30.8|30.9|30.8|31.62|31.7||31.76|29.3|29.7|29.3|30.2|30.08|30.82||||31.7|31.44|30.5|31|31|31.82|32.5|32.44||32.3|32.7|33.2|32.54|32.34|33.08|35.28|35.5|36.7|37.12|36.52|36.6|36.4|36.22|36.4|37.48|38.9|37.58|38|36.1|36.02|33.8|35.2|31.56|29.78|31.1|32.04|33.06|29.88|27.1|30.86|32.72|34.12|34.36|35.22|35.78|36|35.1|36.3|34.9|35.7|35.96|38.12|38.14|36.98|37.62|39|39.58|39|38.6|39|38.84|39|||39.46|38.9|39|39.16|39.12|39.5|38.02|40.02|39.78||42|40.96|46.8|47|46.56|47.9|48.62|49.04|50|49.68|49.5|49.36|50|50.82|49.8|48.8|48.8|48.8|47.9|48|48.1|48.8|48.66|48.22|48.14|47.82|48.9|48.08|48.54|48.94|48||50|51|50.5|48.86|49.18|48.7|48.14|47.92|47.98|47.9|47.8|47.8|48.28|48.76|47.82|47.84|47.6|47.4|48|48.9||48|47.58|46.46|47.68|45.4|46.1|45.5|45.8|46.66|46.6|46||45.2|45.24|44.5|43.72|43.86|43.8|44.2|44.2|44.34|44.02|44.8|44.5|45.4|45.4|45|46|45.2|45.64|45.02|45.06|44.2|44.9||45|45.2|45.06|45
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||83.8|84.7|82.2|80.6|81.3|82.2|84.2|82.4|81.2|80.9|81.3|81.5|82.2|81|80.9|79|76.2|72.9|73.9|74.4|75|73.4|73.5|72.7|72.7|72.5|72.9|72.6|72|71.9|69.9|70.2|65.7|67.2|68.6|69.2|68.9|64.6|63.7|62.5|63.8|69.2|70.4|70.6|70.3|69.9|69.2|68.4|68.5|66.1|67.6|67.8|68.5|67.3|65.6|66.9|66.9|65.1|64.6|65.3||64.6|64.3|64.8|64.2|63.1|62.3|62.9|62.5|63.7|62.5|63.2|63.8|63.5|63.9|64.9|63.8|62.8|62.7|63|65.6|70.1|75.2|76||76.7|75.6|75|76.3||77.1|75.9|74.1|71.9|71.7|71.1|72.7|71.7|71.3|71.8|72.1|70.8|71.8|||71.9|71.6|71.8|70.9|71|71.5|71.5|71|70.5|70.2|68.5|69.8|68.2|68.1|69.9|69.9|69.9|69|67.8|69.3|71|71.4|71.4|71.8||70.6|70.2|72.5|72.7|73.1|73.8|73.7|73.3|72.4|73.1|73.9|73.9|73.6|72.6|71.7||||||||70.1|70|69.9|69.9|71.6|72.6|75.1|74.9|73.9|74.4|74.5|73.7|74.4|74.1|75.2|75.6|76|77||78|77.3|76.8|77.7|75.7|75.3|75.1|75.1|74.8|75.5|77.3|78|76.2|75.4|75|74.8|73.7|72.9|72.9|73.2|73.2|74.2|74.3|74.6|75|76|75.2|75.1|77|75.8|76.1|75.8|76.8|75.7|74.5|74.9|78.8|79|77.5|79.5|79.9|78.2|76|78.6|77.5|77.5|77.3|75|74.9|72.4|70.5|70.2|70.2|70|70.9|70.7|70.4|71.1||74.3|73.5|70.8|72|70.2|70.6|73.1|72.1|72.9|74.3|74.4|74.2|74.9|||72.5|70.5|70.1|70.6|69.9|69.7
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||3.61|3.5|3.48|3.47|3.52|3.47|3.47|3.61|3.58|3.45|3.42|3.4|3.33|3.42|3.42|3.41|3.39|3.38|3.37|3.39|3.43|3.4|3.26|3.3|3.35|3.33|3.28|3.26|3.13|3.19|3.19|3.22|3.31|3.4||3.43|3.43|3.5|3.53|3.52|3.56|3.46|3.43|3.48|3.48|3.47|3.46|3.5|3.49|3.47|3.59|3.5|3.58|3.55|3.47|3.59|3.63|3.6|3.63||3.76|3.77|3.74|3.62|3.53|3.52|3.5|3.42|3.5|3.55|3.5|3.52|3.59|3.6||3.65|3.7|3.72|3.77|3.77|3.79|3.81||||3.81|3.8|3.77|3.79|3.78|3.86|3.94|3.95||3.97|4|4.02|4.02|4.02|4.05|4.11|4.07|4.09|4.14|4.1|4.08|4.06|4.07|4.14|4.15|4.05|4.08|4.07|4.1|4.14|4.09|4|3.93|3.98|4.04|4|4.07|4.08|4|4.05|4.1|4.23|4.28|4.29|4.43|4.4|4.36|4.43|4.42|4.57|4.6|4.57|4.6|4.55|4.64|4.6|4.56|4.52|4.51|4.49|4.6|4.63|||4.59|4.58|4.55|4.54|4.51|4.58|4.57|4.6|4.67||4.62|4.7|4.86|4.89|4.85|4.82|4.85|4.82|4.89|4.95|4.91|4.79|4.83|4.76|4.71|4.72|4.7|4.69|4.67|4.76|4.72|4.81|4.73|4.62|4.68|4.72|4.7|4.7|4.58|4.55|4.52||4.52|4.52|4.5|4.52|4.56|4.61|4.61|4.6|4.64|4.6|4.57|4.58|4.66|4.64|4.68|4.6|4.6|4.59|4.6|4.58||4.64|4.6|4.59|4.66|4.62|4.58|4.6|4.57|4.63|4.7|4.64||4.61|4.54|4.52|4.55|4.54|4.59|4.5|4.5|4.55|4.53|4.55|4.55|4.57|4.57|4.62|4.54|4.52|4.61|4.65|4.53|4.58|4.67||4.64|4.59||4.57
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||18.96|18.6|18.7|18.2|18.08|18|17.53|17.4|17.29||17.48|17.49|17.11|17.15|17.28|17.23|17.23|17|17.15|17.25|16.9|16.41|16.41|16.61|16.9|16.97|17.22|17.46|17.2|16.65|16.4|16.35|16.5|16.12|15.78|16.14|16.2|17.13|17.7|17.75|17.8|17.65|18.17|17.62|17.9|18.2|18.3|18.2|17.85|17.23|17.74|17.75|17.62|17||17.8|18.15|18.25|18.09|18.11|17.82|17.38|17.15|16.37|16.35|16.25|16.1|16.05|15.9|16.1|16.04|15.8|16.23|16.3|16|16.4|15.76|15.76|15.53|15.75||15.49|15|14.75||15.1|15.18|14.91|15|||14.8|14.69|14.52|||14.9|15.01|15.35|14.8|14.6|14.78|14.55|14.53|14.48|14.3|14.08|14.45|14.4|13.7||13.41|13.41|13.55|13.48|13.09|13.51|13.73|13.18|13.21|13.19|12.91|13.38|13.3||13.6|14.14|13.52|13.84|14.29|14.69|13.9|14.7|14.2|14.07|14|13.97|14.01|14.16|14.18|14.31|14.47|14.49|14.02|14.15|14.38|14.33|14.55|14.54|14.22|14.17|14.51|14.52|14.28|14.5|15|15.32|15.3|14.9|14.88|14.91|15|14.8|14.42|14.12|13.94||13.91|13.95|13.88|13.75|13.77|13.69|13.72|13.74||13.77|13.7|13.62|13.5|13.52|13.76|13.75|13.79|13.9|14.17|14.15|13.79|13.76|13.66|13.6|13.45|13.44|13.4|13.75|13.7|14.29|13.85|13.86|14.15|14.1|14.3|14.42|14.3|14.62|14.83|14.62|14.47|14.6|14.66|14.84|14.96|14.96|14.7|14.74|14.68||14.88|14.75|14.84|14.84|15.01|15.03|14.79|14.7|14.59|14.19|14.08|14.22|14.28|14.5|14.3|13.9|13.78|13.31|13.39|13.2|13.35|13.45|13.38|13.22|13.3|13.5|13.3|13.25|13.6|13.39|13.21|13.29|13.28|13.21
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||34.71|34.69|34.26|34.78|35.11|35.68|35.92|36.11|36.44|36.31|36.84|34.43|34.8|34.45|34.46|34.34|34.88|34.83|35.19|35.76|36.12|36.03|35.97|35.86|36.48|36.21|36.45|36.48|36.47|37.13|36.39|36.16|36.17|36.48|37.05|37.55|36.8|36.3|36.43|37.2|37.46|37.47|37.3|37.13|36.82|37.42|36.71|36.22|34.5|34.44|34.1|34.94|35.34|34.68|35.81|36.96|37.4|37.61|37.36|36.99|37.36|37.69|37.97|38.08|39.62|39.48|39.5|39.75|39.29|38.95|38.77|39.21|38.33|38.65|38.06|37.45|37.28|36.99|36.77|36.84|36.94|36.76|38.49|38.5|37.97|37.83|36.62|34.35|35.35|36.6|37.37|37.83|38.47|38.69|37.06|||37.08|37.51|38.02|38.48|38.49|39.49|38.65|38.61|38.66|38.97|38.99|38.25|37.76|37.76|37.96|37.05|37.29||36.46|37.91|37.96|37.97|38.64|37.97|37.22|37.48|37.71|36.32|37.76|37.39|36.62|37.76|37.11|35.62|35.55|35.8|36.09|36.48|36.47|36.19|36.29|36.22|36.2|35.8|36.04|36.39|36.17||35.59|35.55|35.08|35.2|34.3|33.45|32.31|32.61|31.57|31.74|32.51|33.57|33.33|33.01|33.95|33.49|33.53|34.38|34.11|33.7|33.72|33.86|33.98|34.89|36.07|36.81|36.19|35.86|36.47|36.67|36.61|36.4|35.73|35.57|34.92|35.33|35.97|35.53|35.42|35.72|35.85|35.71|36.14|36.25|36.49|36.57|36.5|36.04|34.36|35.51|36.9|37.02|35.1|35.62|37.39|37.46|36.72|37.58|38.25||39.83|38.7|38.41|38.84|38.59|38.83|38.54|37.85||37.76|37.14|36.57|35.32|35.01|34.08|33.23|32.6|33.85|34.06|34.52|34.6|34.93|35.11|35.08|35.43|34.5|34.29|34.02|34.23|33.97|34.15|34.86|35.22|36.08|36.44|36.66|37|36.81|36.17|35.83|35.03||36.49|36.53|36.1|36.26
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||16.45|16.4|16.3|16.2|16.2|16.35|16.3|16.25|16.05|16.2|15.8|15.65|15.45|15.45|15.9|15.9|15.65|16|16.6|17.4|16.3|15.95|16.1|16.25|16.65|16.1|16.15|16.05|16.15|15.8|15.5|15.65|15.6|15.5|16.4|16.55|16.1|16.1|16.55|16.25|16.1|16.6|17.25|17.6|17.8|17.3|16.85|17.15|17.85|16.8|18.15|18.5|19.25|19.1|19.4|20.25|20.55|20.5|20.6|20.75||20.2|20.5|20.5|20.7|20.5|20.2|20.3|20.1|20.35|20.35|20.1|20.4|19.9|19.7|19.5|18.85|19.55|19.9|19.65|20.4|21.25|21.1|21.25||21.35|21.4|21.15|21.65||23.4|23.45|23.7|24.15|24.15|25.5|25.7|26.2|24.85|24.85|24.85|24.05|24.4|||24.85|24.75|24.55|24.4|24.85|25.35|25.1|25.25|25.4|25.4|24.95|24.95|24.15|24.5|25.4|25.1|24|23.35|23.25|25|24.9|25.05|24.7|24.6||24|23.25|24.25|23.85|24.9|23.8|23.6|23.55|23.25|23.35|23.8|23.8|23.5|23.2|22.9||||||||21.5|21.1|21.55|22.4|22.95|22.4|22.65|22.8|22.75|23.35|22.55|22.85|23.1|23.5|24|24.35|24.55|24.8||25.3|25.3|25.05|25.15|25.4|25.75|25.7|25.7|25.5|24.9|24.2|24.5|24.05|24.8|24.3|24.45|24.6|24.6|24.1|23.9|24|23.85|23.85|23.85|24.3|25.1|25.4|24.2|23.65|23.55|24.35|24.3|24.45|25.25|26|26.75|26|26.3|26.85|24.9|24.9|25.35|24.55|24.7|24.8|24.85|24.8|25.1|24.95|24.3|26.6|25.65|25.9|26|26.45|26.1|25.45|25.75||26.75|27.5|27.15|27.8|26.3|28.7|30.5|29.15|28.8|29.5|29.3|28.4|27.8|||29.85|30.45|30.9|30.6|31.95|30.85
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||41.75|41.65|41.3|41.2|41.3|41.4|41.45|41.65|41.35|41.25|40.95|40.8|40.45|40.5|40.45|41.15|40.95|41.8|42.05|42.45|42.75|42.8|42.4|42.2|42.4|41.85|42.2|44|43.6|43.4|43.65|44.2|44.2|44.1|45.25|46.2|46.6|46.65|46.95|46.35|46.1|46.55|46.4|46.65|46.7|46.2|45.4|45.7|45.9|45.15|45.8|46|46.2|46|46.8|47.3|47.55|47.75|47.2|47.5||47.55|48|47.55|47.55|47.45|47.1|47.3|47|47.05|47.05|47.15|47.7|48.1|48.25|47.65|47|47.55|47.95|47.95|48.45|49.25|49.35|50||50.4|50.5|48.75|49.25|49.5|50.3|50.2|50.3|49.8|50.5|50.9|49.5|50|49.45|49.45|49.9|50|50|||49.5|49.7|49.9|49.75|49.2|48.7|48.85|48.85|49.05|49.6|49.55|48.85|48.1|47.8|48|48.25|49.05|48|48.7|49.85|50.5|50.8|51|51.1||50.8|51.1|51.2|51.3|51.3|51.3|51.2|51.3|51.3|51.5|51.8|52.1|51.5|51.5|51.4||||||||51.4|51.8|51.7|51.7|52.1|51.8|51.8|51.9|52.1|52.4|52.4|52.5|53.2|52.6|52.9|52.3|52.5|52.7||52.9|53.6|52.9|52.6|52.9|53.3|53.2|53.8|53.9|53.2|53.2|52.3|52.1|52.1|51.6|51.2|51.1|51.2|51.2|51.4|51.1|51.2|51|51.3|51.7|51.6|51.6|51.7|51.7|51.5|52|52|51.8|51.7|51.9|51.9|52.1|51.9|52.6|53|53.2|52.8|52|51.5|51.8|51.9|52.1|52.3|51.4|51.2|50.9|51.8|51.8|51.3|51.5|51.5|51|51||51.4|51.3|50.9|51.1|51.1|51.2|51.6|51.4|52|52|51.6|51.6|51.2|||51.8|51.4|51.1|51.2|51.3|51.4
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||1.1145|1.12|1.12|1.1415|1.165|1.135|1.114|1.104|1.128||1.0725|1.0775|1.0385|0.9766|0.9724|0.93|0.972|0.958|0.94|0.934|0.8858|0.867|0.845|0.824|0.825|0.816|0.8118|0.7898|0.7476|0.7498|0.7404|0.73|0.75|0.775|0.7688|0.8254|0.8|0.8024|0.802|0.9|0.923|0.9372|0.9618|0.9684|0.9596|0.9984|1|1.005|1.014|0.99|0.9846|0.97|1.03|1.0205||1.095|1.138|1.16|1.168|1.19|1.18|1.18|1.18|1.18|1.17|1.16|1.162|1.1255|1.0995|1.07|1.1155|1.097|1.19|1.21|1.205|1.24|1.199|1.249|1.236|1.26|1.269|1.319|1.34|1.35||1.388|1.4|1.4|1.437|||1.4805|1.45|1.34|||1.36|1.359|1.36|1.365|1.379|1.37|1.375|1.404|1.4175|1.413|1.415|1.42|1.45|1.399||1.365|1.39|1.4|1.39|1.414|1.374|1.403|1.304|1.28|1.275|1.221|1.29|1.18||1.269|1.34|1.303|1.3|1.416|1.5|1.41|1.576|1.559|1.562|1.564|1.548|1.59|1.604|1.585|1.66|1.691|1.66|1.51|1.467|1.488|1.495|1.51|1.509|1.49|1.468|1.48|1.469|1.406|1.41|1.449|1.476|1.43|1.41|1.44|1.398|1.41|1.4|1.397|1.358|1.318||1.309|1.303|1.3|1.29|1.284|1.3|1.307|1.294||1.297|1.293|1.287|1.29|1.304|1.327|1.307|1.31|1.321|1.343|1.346|1.328|1.338|1.3|1.293|1.29|1.298|1.276|1.295|1.27|1.379|1.37|1.38|1.415|1.46|1.474|1.45|1.444|1.431|1.437|1.466|1.448|1.46|1.46|1.45|1.468|1.47|1.469|1.47|1.47||1.482|1.497|1.487|1.487|1.496|1.493|1.457|1.449|1.438|1.422|1.409|1.414|1.415|1.435|1.43|1.394|1.417|1.39|1.378|1.395|1.39|1.383|1.4|1.367|1.37|1.4|1.405|1.369|1.416|1.407|1.416|1.419|1.395|1.393
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||20.35|20.3|20.3|20.2|19.95|19.7|19.85|19.85|19.5|19.2|19.2|19.1|18.85|18.75|18.65|18.65|18.55|18.65|18.85|19.1|18.95|19|18.9|18.9|19|18.85|18.6|18.55|18.6|18.55|18.1|18.65|19.55|19.5|19.9|19.95|20|20.25|20.65|20.5|20|20|20.3|20.45|20.8|20.5|20|20|20|19.8|20.05|20.3|20.45|19.8|19.9|20.3|20.65|20.65|20.3|20.35||20.4|20.3|20.6|19.65|19.4|19.2|19.15|19.1|19.35|19.4|19.35|19.55|19.45|19.5|20.2|20.3|20.4|20.55|20.7|20.65|20.8|20.75|20.8||20.8|20.8|20.7||20.85|21.1|21|21|21.1|21|21.2|21.1|21.1|20.9|20.9|21.1|21.05|21.3|||21.1|21.2|21.45|21.25|21.15|21.25|21.2|21.25|21.15|21.2|20.95|21.35|21.1|21.05|21.2|21.1|21.3|21.05|21|21.2|21.4|21.5|21.35|21.5||21.3|21.2|21.5|21.25|21.55|21.55|21.45|21.35|21.2|21.2|21.25|21.3|21.1|21.1|21.1||||||||21|20.8|21.15|21.2|21.5|21.4|21.4|21.8|21.5|21.35|21.55|21.55|21.2|21.1|21.25|21.2|21.25|21.45||21.45|21.4|21.3|21.4|21.15|21.25|21.2|21.05|21|21.2|21.05|20.95|21.05|21.15|21.5|21.5|21.6|21.4|21.3|21.5|21.3|21.5|21.05|21.15|21.25|21.55|21.8|21.95|22.4|22.25|22.55|22.25|22.35|22.3|22.35|22.25|22.2|22.15|22.1|22.1|22.15|22.2|22.05|21.95|22.1|22.25|22.25|22.3|22.3|22.35|22.6|22.4|22.65|22.6|22.65|22.5|22.2|22.8||22.85|22.9|22.25|22.35|22.25|22|22.3|22|22.15|22.05|22|21.85|21.8|||21.25|22.05|22|22.25|22|22.05
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||1400.8|1403.35|1401.2|1390.15|1386.2|1395.65|1387.8|1408.85|1416.35||1399.3|1391|1404.2||1355.95|1400.15|1389.25|1298.3|1299.15|1255.35|1238|1247.1|1213.75|1200.1|1198.7|1187.65|1194.15|1226.55|1200.3|1194.5|1199.1|1166.1|1209.85|1203.9|1210|1211.15|1209.4|1222.75|1216.55|1197.6|1197.9|1152.55|1169.4|1172.2|1200.45|1178.35|1181.3|1146.7|1193.05|1207.7|1193.45|1237.9|1258.65|1247.2|1265.3|1295.9|1299.05|1301.15|1316.9|1299.5|1298.7|1302.8|1297.25|1236.3|1244.35|1205.05|1149|1114|1193.5|1220.8|1237.15|1219.55|1222.05|1229.35|1155.65|1149.55|1053.6|1080.7|1149.15|1146.7|1164|1204.3|1240.6||1253.1|1207.2|1251.6|1194.85|1211.5|1176.75|1193.35|1208.8|1194.35|1201.5|1242.25|||1234.85|1255|1278.7|1275.75|1243.8|1218.6|1233.2|1264.75|1248|1261|1195.65|1182.65|1200.2|1190.7|1204|1134.8|1144.1|1156.35||1131.55|1004.25|1023.7|1031.85|1011.1|1021.1|1052.45|1040.4|1024.3|1002.95|1056.45|1051.85||988.1|1021.65|993.4|1034.6|1010.75|996.1|996.4|1000.65|1009.65|1024.05|1005.85|1003.55|1035.25|1048.6|1056.2|1091.55|1099.5|1112.9|1129|1096.85|1076.2|1089.55|1102.15||1108.4|1108.95|1165.8|1213.2|1210.85|1173.8|1170.55|1169.15|1142.95|1148.55|1131.25|1141.15|1112.15|1139.45|1157.2|1156.85|1139.5|1168.05|1156.9|1158.2|1159.55|1133.3|1144.5|1126.2|1060.2|1055.55|1064.95|1105.75|1119.3|1119.65|1141.15|1088.7|1114.05|1136.55|1184.55|1168.65|1223.8|1179.7|1148|1134.5|1104.9|1000.35|1067.4|1121.9|1090.6|1053.2|1032.6||1036.4|1024|1036.75|1027.6|1009.3|987.2|1006.35|982.35|979.8||969.5|973.3|957.7|938.1|913.05|920.65|931.25|965.35|810.25|887.55|880.7|942.55|985.8|997.6||939.7|954.45|963.55|966.3|978.9|991.65|1001.25|1031.8|997.55|965.45|927.1|918.45|920.2|965.95|979.2|899.75|850.2|855.9|866.55|844.15|835.45|819.6|809.85|805|
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||61.4|61.7|60.5|60|60.5|60.6|60.6|61.9|62|62.6|60.3|58.3|58.6|59.3|57|57.9|57.6|58.5|59.2|59.9|64.1|63.1|63.8|63.9|67|69.6|72|73.1|72|70|67.7|65.8|64.7|63.5|70.2|72.5|70.8|72|71|69.5|67.4|68.9|69.9|71.5|70|68.5|66.4|67.3|69.6|68.5|69.8|71.6|72.6|71.5|71.3|74.3|74.9|73.1|73.9|73.2||73.2|73.8|74.1|75.2|73.3|72.9|73.3|72.2|73.8|74.2|73|73.5|73|73.5|72.8|71.2|71|71.1|68|72.4|73.8|72.7|77.7||77.8|77.6|80.3|80.5|81|88.3|87.9|88.1|87.8|89.9|84|87.8|87|86.1|85.2|88|91|89.7|||92|91.2|91|88.9|83.1|82.6|84|84.7|81.5|82.5|83.4|83|79.8|77.4|82.5|84.9|83|81.2|80.9|87.5|89.4|95.6|97.2|103||114|111|117|114|117.5|122|120.5|120|117.5|114|117|117.5|115.5|117|112||||||||109.5|110|119|115.5|119|120.5|123|122|124.5|121.5|121|122|128|128|119.5|122.5|125|123.5||128|128|125.5|123.5|123|125.5|124.5|125.5|127.5|125|123|122|122|125.5|131.5|134|134|131|134|133|130.5|133.5|135.5|135.5|132.5|135|135.5|135.5|140|139|146|149.5|144|145|143|140.5|149.5|151|145|149|143|148|149|146.5|145|138.5|141.5|134|130.5|127|121|122|122|117|117.5|112.5|110.5|111.5||113.5|113.5|109|113.5|115.5|128|132|124|123.5|122|125|131.5|126.5||||115|117.5|117.5|121|121.5
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||650.2|658.5|646.2|650.85|648.2|653.2|654.75|651.05|648.9||646.9|651.3|667.05||666.1|659|662.15|649.95|647.85|644.85|632.9|635.5|625.65|637.3|630.35|635.95|635.15|630.65|648.6|661.6|646.15|639.05|646.9|636.65|631.7|619.9|614|606.75|606.25|607.85|605.45|593.2|619.25|626|625|616.7|615.6|610.3|610.05|612|616|609.3|613.3|616.85|615.95|624|625.7|623.95|622.45|628.3|635.4|641|628.35|621.65|624.65|621.9|629.75|614.5|630.05|630|627.95|612.6|624.6|617.25|620.3|605.15|607|585.25|605.85|613.7|587.25|609.85|619.8||632.5|649.1|651.85|634.95|638.55|635.05|639|642.35|645.35|641.45|644.15|||661.2|649.9|643.1|648.1|617.6|619.9|629.7|634.7|621.65|618.55|603.55|615.9|621.65|620.6|636.65|634.25|618.6|609.85||609.2|594.7|589.3|583.6|591.6|600.25|604.95|623.65|634.1|635.9|649.85|648||645.95|651.75|637.3|647.55|660.1|669.45|665|682.6|678|679.55|665.8|673.95|679.95|681.75|671.6|677|696.4|694.45|692.35|699.45|700.25|693.2|701.5||690.95|683.05|690.4|675.15|653.5|650.5|645.3|649.2|650.95|643|644.95|639.7|641.55|647.5|648|645.65|648.55|652.15|657|659.7|654.15|661.5|655|682.85|642.5|657.3|670.4|669.7|675.45|679.95|690.4|700.8|684.95|682.95|681.2|678.45|674|682.7|700.05|698.3|698.65|699.1|688.95|697.25|695.7|699.25|705.15||700.2|701.7|701.2|708.9|713.95|700|699.25|700.1|699.7||696.25|684.4|694.8|687.3|700.45|709.6|699.2|695.9|695.05|689.4|689.75|690.2|711.85|709.7||723.35|744.9|753.2|717|716.15|701.25|700|693.6|693.65|697.65|688.25|688.8|701.9|703.5|697.75|690.5|700.15|689.35|688.85|694.05|708.75|671.65|659.8|667.2|
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||11622|11700|11809|11771|11745|11365|11650|11891|11897|11934|11775|11607|11463||11434|11326|11229|11177|11072|11373|11190|11272|11286|11631|11538|11670|11723|11733|11870|11637|11335|10816|10682|10924|10892|10891|10804|10850|10605|10678|10373|10700|11038|11392|11456|11460|11234|11275|11245|11015|10855||11414|11279|11432|11090|11243|10929|10833|11163|11193|11197|11427|11453|11278|11130|10858|10663|10584|10715|10695|10652|10827|10950|11090|11131|11041|11041|10887|10900|11064|11076|11100|11201||11375|11273||10816|10730|11173|10900|10842|10775|||10627|10588|10626|10819|10732|10606|10840|10854|10850|10726|10727|10900|10835|10557|10556|10335|10417|10463||10391|10535|10450|10049|9999|9941|9819|9715|9279|9514|10120|11000|10915|11000|10998|10929|11300|11080|10731|10959|11000|11200|11364|11357|11070|11400|11400|11450|11385|11400|11398|11200|11465|11866|11700|11646|11784|11748|11510|10996|11090|11600|11100|10916|10747|10917|11000|10750|10749|10810|10976|10978|10785|10840|10808|11009|10804|10507|10500||10490|10412|10369|10378|10100|10298||10633|10600|10464|10568|11000|11000|10672|10971|11052|11128|10858|10620|10557|10203|10659|10600|10661|10342|10700|10650|10547|10483|10485|10552|10356|9910|10063|10152|9800|10224|10285|9967||10193|10033|10200|10301|10134|10000|10280|10604|10304|10288|10296|9987|10265|9846|10217|10160|10180|10045|10221|10024|9990|10177|9915|10102|10523||10356|10334|10070|10484|10725|10734|10300|10350|10185|10363
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||730.55|698.8|699.6|694.7|710.9|728.2|738.25|752.2|750.4||750.7|750.55|756.2||720.2|749.9|766.05|763.9|787.5|750|694.5|636.45|585.2|730.6|913.25|943.6|988.85|1003.35|962.25|961.4|907.9|937.9|973.05|985.1|996.6|1010.7|1007.5|990.9|1002.35|997.85|1001.05|1004.65|1006.65|1018.65|1028|988.45|948.45|966.75|1011.35|993.65|1074.75|1080.1|1159.6|1141.5|1191.7|1276.8|1321.3|1339.1|1337.3|1357.5|1405|1413.7|1362.85|1328.5|1322.75|1278.35|1305.95|1280.9|1300.4|1216.75|1172.35|1164.5|1260.85|1303.55|1207.85|1181.25|1170.6|1177.4|1224.95|1308.95|1367.4|1419.8|1437.35||1430.4|1417.65|1488.6|1469.1|1514.2|1419.45|1471.05|1491.25|1477.35|1473|1469.5|||1523.95|1552.45|1593.1|1611.7|1608.2|1493.25|1487.2|1479.75|1484.2|1525.95|1457.75|1442.45|1319.1|1382|1413.7|1420.8|1449.05|1464.75||1465.95|1463.6|1455.95|1490|1508.1|1485.95|1430|1413.7|1417.65|1496.35|1550.4|1542.15||1565.85|1511.35|1422.2|1553.25|1526.6|1586.75|1654.65|1661.75|1692.1|1597.05|1451.9|1558.85|1610.1|1611.75|1639.15|1698.9|1738.35|1760.7|1802.6|1762.1|1748.2|1696.2|1653.5||1740.5|1781.35|1875.1|1906.45|1840.9|1874.3|1958.65|2061.7|1967.6|1873.95|1818.35|1788.4|1817.3|1827.2|1769.2|1799.75|1839|1883.25|1845.4|1757.55|1804.8|1807.25|1891.5|1901.5|1919.9|1828.5|1744.65|1785.35|1878.7|1942.15|1927.6|1835.85|1794.05|1846.95|1759|1675.25|1595.5|1521.5|1449.05|1463.75|1499.25|1428|1503.15|1582.25|1509.5|1577.65|1502.55||1461.8|1392.2|1325.95|1262.85|1275.15|1214.45|1156.65|1196.2|1235.4||1230.2|1208.95|1236.2|1187.25|1220.7|1284.9|1223.75|1172.2|1116.4|1063.25|1012.65|997.4|972.6|951.45||922.45|918.6|919.3|897.05|899.1|909.05|865.8|871.05|901.35|915.95|872.35|830.85|837.3|838.05|825.55|847.15|847|821.5|814.6|834.15|836.15|849.1|869.8|887.6|
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||77.6|77|77.2|82|75.6|76.7|76.6|76.8|76.1|76.5|75.8|73.5|70.8|71.6|72.3|70.8|69.2|71.3|71.6|72.4|72.1|70.5|70.9|73.7|77.5|77.6|78.7|76.4|74.4|74.3|73.5|72.8|69.3|68.6|71.4|72.3|69.1|66.1|70.7|72|77.1|85|84.6|84.3|84.9|82.2|80.7|80.2|83.2|79.5|82.6|86.2|91|88.5|88.1|93.4|93.7|92.9|94.6|96.7||94.1|95.4|94.4|90.1|88.2|84.1|84.9|83.6|85.7|87.8|88|88|88.8|82|83.6|81.3|83.4|82.3|80|82.1|85.3|84.3|85.6||84|83.9|83.1|89.8|92.1|94|92.9|90.6|91.4|91.5|94.4|97.8|98|97.6|95|97.6|95.7|98.4|||98.8|100.5|101.5|103|101.5|103|102|101.5|101.5|101.5|102.5|101.5|98|93.5|97.7|98.2|103|100.5|99.6|101.5|106|110|107|106.5||101.5|101|108|104.5|109.5|110|111.5|109|107.5|108.5|113.5|118|114.5|116|115||||||||116.5|116.5|118.5|117|121.5|119.5|122|124.5|123|119.5|119|125.5|130.5|130.5|136|138.5|144.5|143.5||142|142|143|142.5|141.5|141|139.5|137.5|133.5|137.5|142.5|140|139.5|144|141.5|144|145|146|144|146|146|146.5|147|147|145|148|149|151|156|156|156|157.5|154.5|151.5|152.5|150|151.5|148.5|149|152|150|155|154|161|159.5|158.5|161.5|149|143|140|143.5|143.5|143|139|140|136|133.5|136.5||142|141.5|137.5|138.5|132|136.5|143.5|140.5|148|149.5|150.5|150|149.5|||150.5|144.5|150|159.5|157|163.5
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||77.3|78.1|78|76.6|77.8|77.9|77.8|75.1|76|78.5|75.2|70.8|70.6|68.9|69.5|67.3|66.7|67.7|66.6|69.9|74.1|76.6|96.7|96.2|99|101.5|102.5|101|98.6|95.6|92.1|91|89.3|86.6|90|90.6|87.8|86.2|86.5|83.7|81.9|90|93.8|94.7|97.1|93.7|91.7|91.7|97.5|93.6|102|107|112.5|116|115|118|117.5|118.5|120|119||119|121|115|114|111.5|109.5|110|109.5|113|115.5|118.5|118.5|115|113|115|114.5|114.5|117.5|113|117|119.5|119|117||116|115.5|116|119||122|125.5|122.5|121|122.5|122.5|129|128.5|128|126|131|131|142.5|||145|146|148|148|147|149.5|152|151.5|148|150|149|148|145|144|148|145|148|146|142.5|147|153|156|156.5|153.5||152|156|154.5|146|149.5|150|149.5|147.5|146|149.5|152.5|153.5|156.5|153|146.5||||||||145.5|145|149.5|149.5|154|155|155.5|157.5|152|155|156|159|163.5|159|163|167.5|172.5|176.5||171.5|171|171|173|167.5|170.5|171|172.5|170.5|170|173|167.5|160.5|167|165.5|169|173|173|172.5|170.5|166.5|169.5|166|163.5|162.5|168|169|169|176.5|172.5|173.5|171.5|156|156.5|155|154.5|152.5|155.5|152|148.5|144.5|148.5|144|150|160|164|158.5|152.5|149|148|151|147|145.5|143|141|139|134|139||145|147|140|150.5|139.5|148.5|155|153.5|162|168|164|161|160.5|||169.5|165.5|165|176.5|175|179
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||37.08|36.95|36.82|36.31|34.23|34.83|35.13|33.64|33.37|33.58|34.8|34.66|34.4|34.46|34.28|33.6|32.68|32.74|32.94|32.4|34.02|31.83|30.67|29.94|30.26|29.43|30.45|31.64|30.44|29.39|28.74|29.11|28.6|30.28|32.37|32.9|31.9|31.7|33.58|36.28|35.59|35.15|35.9|36.16|36.38|34.19|32.8|33.97|36.4|35.7|36.75||40.61|40.84|42.66|44.57|46.02|46.79|46.86|46.86|48.6|48.56|48.77|48.75|49.31|48.96|48.18|46.6|45.2|43.72|42.56|41.83|41.36|43.17|43.03|42.27|41.09|41.52|40.46|40.17|44|44.38|45.6|43.56|43.87|46.23|45|43.6|44.34|43.37|43.46||43.79|43.26|44.71||44.4|45.11|44.23|44.14|44.1|44.14|44.07|43.4|42.78|42.3|41.85|42.2|41.48|40.44|40.4|39.9|39.74|38.6|37.86|36.51|35.51|33.96|34.85|35.07|36.04|36.94|37.36|39.06|38.3|38.62|38.61|38.26|||33.88|32.07|31.59|36.1|37.04|35.66|36.5|37.15|37.01|38.85|39.37|38.55|37.4|36.65|37.25|37.48|36.5|36.45|37.3|38.24|37.74|37.32|36.76|37.36|35.52|36|36.5|37.09|36.51|36.55|36.69|35.85|36.08|36.3|34.51|34|31.81|32.01|34.48|34.15||33.55|33.48|32.07|31.77||31.27|31.48|30.84|30.3|32.3|31.67|29.5|29.7|30.57|30.44|30.11|30.39|31.41|32.36|31.22|29.35|27.6|27.62|27.97|27.6|29.71|29.8|30.68|29.12|29|29.87|30.11|31.35||32|33.65|34.11|35.68|34.89|35.5|34.55|35.56||34.8|32.34|34.91|36.49|37.38|38.1|33.95|35.8|38|39.1|41.48|41.33|41.12|41.26||41.03|40.58|40.79|42.01|42.9|42.75|42.57|42.6|40.03|37.71|37.22|35.94|35.85|34.33|32.9|31.89|34.23|35.81|36.13|35.23|35.46|34.25
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||3.21|3.2|3.13|3.25|3.18|3.33|3.14|3.18|3.07|3.03|2.98|2.91|2.87|2.92|2.96|2.99|2.94|2.84|2.94|3.06|3.14|3.18|3.08|3.17|3.12|3.17|3.17|3.28|3.26|3.33|3.26|3.36|3.51|3.55|3.67|3.76|3.75|3.64|3.69|3.69||3.7|3.62|3.83|3.65|3.55|3.45|3.5|3.56|3.58|3.42|3.41|3.49|3.52|3.46|3.63|3.65|3.77|3.8|3.8||3.84|3.82|3.89|3.56|3.48|3.55|3.64|3.58|3.62|3.46|3.39|3.48|3.35|3.23|3.28|3.2|3.27|3.19||3.13|3.41|3.51|3.56||3.48|3.47|3.39|3.28|3.19|3.33|3.24|3.37|3.52|||3.5|3.45|3.29|3.33|3.58|3.5|3.64||3.56|3.42|3.44|3.5|3.25|3.29|3.11|3.22|3.6|3.91|3.47|3.61|3.5|3.47|3.21|3.49|4.07|4.53|4.52|4.5|4.63|4.91|5.17|5.16|5.25|5.17|5.12|4.89|5.01|4.94|5.13|5.32|5.44|5.28|5.51|5.53|5.89|6.17|6.09|5.88|5.98|6||||5.87|5.65|5.79|5.93|5.75|5.99|6.3|6.57|6.7|6.58|6.38|6.45|6.38|6.42|6.33|6.36|6.28|6.67|6.88|8.02|8.49|8.16|8.03|7.94|8.11||8.22|7.93|7.41|7.59|7.27|7.67|7.64|7.26|7.26|7.39|7.28|7.49|6.84|6.42|6.41|6.85|6.48|6.95|6.88|6.93|6.4|6.29|6.26|5.77|5.96|6.06|6.04|6.15|6.15|6.11|6.34|6.22|6.23|6.71|6.64|7.26|7.82|7.29|7.02|7.25|7.28|7.46|7.68|7.76|7.67|7.3|7.44|7.7|7.34|6.84|7.08|||6.43|6.5|7.2|8.6|8.74|8.07|7.61||8.26|7.16|7.32|6.85|6.74|6.4||5.76|5.33|5.24|5.02|5.2|5.21|5.64|5.71
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||15400|15900|15050|15200|15800|16250|16300|16450|16950|17900|17900|17100|16650|17100|16950|16950|16350|16050|16050|15900|15700|16300|16850|15850|16250|16450|16800|17350|17900|17850|17800|17250|15550|16000|17000|15750|14800|14550|14850|13700|13800|14600|14750|14850|15100|15050|14050|14300|14950|15100|15450|15100|14550|14850|14900|16400|16650|16900|16550||17400|17250|17700|17700|17650|17100|16850|17050|16650|17650|17650|16850|16800|17100|16950|17000|16650|16700|15950|16700|16700||17200|17550|17800|19150|17500|18350|18000|17950|18650|18500|18600|20100|19900|20050|20750|21350|20300|20000|22050|21900|23000|23750|23650|23750|24700|24550|24000|23200|24150|23950|24950|23700|23850|24900|24600|24150|22950|22900|24650|24850||24000|23700|24500|25300|24700||24000|24850|22700|24100|24050|24600|24800|24800|26350|23450|25900|28300|30600|31650|32050|33000|33750|36200|37650|||37650|35700|37500|34450|33750|34200|34750|33500|35100|34200|34000|35200|33100|32400|30050|30850|30800|32550|32550|33900||35050|34950|33500|35050|33200|34500|34400|35950|38050|38050|38000|38100|38100|36950|39600|41400|41800|41000|41200|40900|41000|41250|38000|41050|35500|33100|33000|34800|34050|35600|35000|35050|37000|36600|37550|35650|37250|38650|40500|45500|46500|46100|46150|47300|47700|49050|52400|52800|52000|51100|50000|48800|46800|46750|46900|49000|48750|50700|49000|49000|46950|40400|46900|56300|56300|56100|49950|50700|50800|52800|51300|46000|||46000|44450|44850|42500|41550|42050
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||82.8|82.3|79.8|81|81.2|83.1|82.8|82.5|82.9|84.2|80|77|76.5|77.8|78|79.6|77.8|77.4|79.5|82.2|81.5|80.8|82.4|81.9|85.6|87|88.5|84|82.8|82.6|80.4|80.2|77.5|76|80.5|82.2|79.2|76.9|80.3|76.6|74.1|88.8|96.4|98.9|101.5|99.5|97.4|95.7|103|95.1|102.5|104.5|108|110|112|115.5|117|120.5|121|121.5||122.5|125|124|123|116|114|116|114|119|118.5|119.5|121|121|117|119|115|117|120|116|123.5|126.5|121.5|121||125|124.5||122|121.5|130.5|133|124.5|122.5|129|132|133.5|133|133|135.5|150.5|149|160.5|||159|161|165|165|165.5|163|171.5|178|178|173.5|176.5|174|158.5|153.5|164|157.5|158.5|153.5|157|162|169|171.5|160|148.5||143.5|141.5|151|151.5|161|162.5|151.5|155.5|141.5|142|147|148.5|150|146|143||||||||141|137|140.5|139|146|144.5|148|150|149.5|144.5|148.5|145|152|148.5|155|158|161.5|164.5||165|163|165.5|168|165.5|169|165|164.5|163.5|163.5|167.5|161|154|160|159|164.5|164|166|173|171|167|167.5|161|156|155.5|158.5|162|161|165|157|164|165|163.5|158|156.5|155|151.5|148.5|139|144.5|141.5|144|143|147.5|142.5|142.5|134.5|130.5|132|128|123|120|121|118.5|118|116.5|111.5|117||119.5|123|117.5|119.5|113|122.5|131|129|132.5|136|132|127|130|||133|128|126|132.5|137|141
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||2.1|2.13|2.11|2.2|2.25|2.21|2.11|2.06|1.95|1.94|1.92|1.81|1.8|1.88|1.91|1.94|1.92|1.9|1.89|2.07|2.13|2.17|2.16|2.18|2.12|2.14|2.17|2.19|2.18|2.22|2.22|2.41|2.49|2.45|2.41|2.56|2.55|2.56|2.58|2.58||2.67|2.61|2.74|2.66|2.63|2.59|2.6|2.63|2.59|2.53|2.58|2.58|2.58|2.55|2.67|2.63|2.53|2.57|2.58||2.58|2.63|2.73|2.59|2.64|2.73|2.79|2.78|2.8|2.73|2.74|2.74|2.69|2.66|2.66|2.6|2.61|2.58||2.73|2.95|2.92|2.95||3.01|2.88|2.84|2.8|2.82|3.05|3|3.1|3.18|||3.1|3.13|3.09|3.2|3.34|3.25|3.4||3.27|3.26|3.25|3.15|3.07|3.22|3.09|3.25|3.28|3.19|3.15|3.06|2.94|3|2.62|3.15|3.4|3.5|3.44|3.22|3.09|3|3.06|3.1|3.1|2.95|2.94|2.7|2.75|2.79|2.89|2.93|3.03|2.88|3.08|3.07|3.18|3.27|3.15|3.12|3.27|3.22||||3.15|3.11|3.16|3.16|3.15|3.15|3.18|3.34|3.43|3.38|3.25|3.41|3.37|3.27|3.2|3.15|3.18|3.34|3.46|3.66|3.98|3.59|3.55|3.28|3.44||3.6|3.45|2.91|2.9|2.9|3.25|3.29|3.08|3.13|3.07|2.99|3.3|3.16|3.03|2.96|3.11|2.86|3.14|3.01|3.03|2.85|2.86|2.79|2.69|2.82|2.91|2.83|2.9|2.98|2.95|3.07|2.99|3.03|3.15|3.06|3.05|3.32|3.11|3.09|3.15|3.31|3.33|3.23|3.25|3.68|3.7|4.04|4.1|4.09|3.77|3.69|||3.45|3.52|3.55|4.14|3.85|3.5|3.41||3.48|3.2|3.24|3.09|3.15|3.15||2.89|2.8|2.84|2.7|2.76|2.82|2.92|2.91
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||0.984|0.974|0.968|0.968|0.968|0.976|0.973|0.976|0.98|0.979|0.992|1|1|1.01|0.999|0.993|0.993|0.99|0.998|0.999|1|1|1|1.01|1.01|1.02|1.02|1.02|1.02|1.01|1.01|1.01|1.01|1.01|||1|1|1.01|1.01|1.02|1.09|1.01|0.995|0.989|1.02|1|1.06|1.08|1.06|1.07|1.07|1.07|1.08|1.06|1.09|1.09|1.1|1.08|1.09|1.1|1.1|1.1|1.08|1.1|1.08|1.1|1.12|1.1|1.14|1.16|1.15|1.18|1.15||1.1|1.08|1.14|1.13|1.17|1.19|1.2||||1.18||1.2||1.2|1.22||1.2|1.21|1.19|1.22|1.21|1.23|1.21|1.19|1.19|1.21|1.21|1.22|1.2|1.2|1.18|1.2|1.22|1.24|1.21|1.22|1.19|1.2|1.18|1.15|1.15|1.14|1.14||1.14|1.12|1.17|1.14|1.12|1.11|1.13|1.09|1.08|1.06|1.06|1.06|1.08|1.09|1.07|1.07|1.07|1.08|1.06|1.07|1.08|1.07|1.07|1.07|1.09|1.07|1.06|1.08|1.04|1.02|1.02|1.02|1.02|1.02|1.02|1.03|1.03|1.03|1.02|1.02|1.03|1.03|1.03|1.02|1.04|1.04|1.03|1.04|1.04|1.05||1.06|1.05|1.05|1.03|1.04|1.04|1.01|1.02|1|1|1.04|1.07|1.07|1.07|1.09|1.09|1.08|1.1|1.1|1.05|||1.06|1.06|1.02|1.09|1.07|1.06|1.08|1.08|1.1||1.1|1.11|1.13|1.15|1.13|1.15|1.2|1.19|1.09|1.1|1.06|1.03|1.02|1.03|1.03|1.02|1.03|1.04||1.04|1.05|1.04|1.05|1.04|1.05|1.06|1.07|1.05|1.08|1.05|1.07|1.05|1.05|1.06|1.06|1.1|1.1|1.09|1.06|1.04|1.04|1.05|1.06|1.05|1.06|1.05|1.05|1.05
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||62.3|62.9|61.7|62|64|65.1|65.1|66.8|65|65.1|65.5|63.9|58.1|54.6|53.6|55.1|54.4|53.4|53.3|54.2|53.8|52.2|52.6|56.5|55.2|55.9|56.4|53.2|53.9|55|53.3|50.7|49.05|47.8|49.75|50.2|49.85|47.95|48.65|47.45|47.05|50.2|51.5|55.7|57.3|52.1|51.5|51.3|53.3|52.5|54.8|55.6|57.2|58.7|57.3|57.7|56.7|56.3|56.7|56.7||57.8|57.2|56|56.7|55.6|54.9|55.3|54.1|56.2|56|56.2|56|56.5|56.1|55.5|54.5|54.6|55.1|55.1|56.9|58.5|58|57.6||57.1|58.3|57.5|58.8|59.2|60.7|63.4|63.5|64|63.4|63.8|65|66.2|65.7|65.5|67.5|68|69.2|||70.1|70.3|71.1|70.9|71.8|71.6|73.6|72.5|72.7|72.2|71.4|72.4|70.9|69.8|71.5|71|72.1|69.5|69.1|69.3|70.8|71.1|72|72||70.9|69.3|71.7|71.1|73.8|74.5|74.2|73.9|71.4|71.9|74|75.3|76.3|75.2|75.1||||||||74.7|73.3|77|76.8|81.5|81|83|84|83.6|85.9|85.6|86.1|84.4|83.1|83.6|84.4|84.6|87.9||92.4|87.6|85.9|85.2|83.8|84.9|83.3|83.6|82.1|84|89.1|81|79.8|81.7|81.7|81.6|81.4|83.2|85.3|84|80.7|83.7|79.5|78.8|83.2|82.3|84|82.4|88.4|90.5|89.1|89.9|86.4|90.9|82.7|75.2|75.1|68.3|68|67.6|66.4|67.5|66|63.1|57.4|55.1|54.8|55.1|56.2|58.2|57|55.4|54.7|54.4|53.7|53.5|54.1|54.4||54.2|53.7|53.6|53.9|53.4|54|54.9|54.2|55|55.3|54.9|54|53.9|||54.2|53.8|53.3|53.9|53.9|53.4
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||4544|4522|4572|4641|4653|4553|4618|4629|4780|4740|4715|4742|4469||4304|4220|4160|4109|4175|4416|4358|4377|4551|4482|4278|4017|4015|4040|3962|4038|4225|3351|3422|3505|3561|3623|3520|3473|3547|3600|3677|3656|3620|3609|3642|3600|3520|3478|3468|3276|3468||3620|3640|4023|4202|4100|4233|4374|4450|4750|4761|4630|4648|4582|4498|4370|4308|4450|4513|4444|4530|4648|4740|4791|4795|4922|4764|4654|4587|4593|4696|4838|4778||4726|4784||4659|4437|4450|4491|4430|4487|||4429|4437|4414|4439|4421|4376|4376|4250|4335|4424|4448|4388|4280|4453|4393|4387|4450|4551||4561|4893|4730|4512|4454|4460|4390|4065|4182|4073|4208|4235|4316|4222|4136|4095|3972|4173|4267|4303|4275|4334|4226|4159|4165|4177|4244|4400|4600|4675|5030|4977|4979|5024|4960|4960|4854|4726|4740|4873|4950|4865|4925|4994|5007|4980|5196|5225|5073|5224|5209|5325|5389|5263|5426|5408|5398|5440|5281||5317|5384|5320|5260|5089|5149||5230|5150|5070|5181|5241|5266|5240|5232|5430|5410|5287|5232|4980|4722|4897|4834|4693|4630|4748|4827|4825|4762|4826|4881|5000|4814|4712|5363|5600|5590|5268|5048||5073|5139|4877|4815|4793|4765|4710|4725|4669|4765|4750|4691|4714|4748|4614|4596|4750|4662|4678|4479|4370|4413|4479|4413|4535||4407|4432|4320|3763|3797|3746|3703|3681|3765|3703
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||67.75|67.75|67|67.5|67.75|67.75|67.75|67.75|67.25|66.75||67|64.5|65.5|65.5|66|66|65.25|65|64.5|||64.75|65.25|65|64.25|65|63.25|62.75|62.25|63.25|62||60.5|60.25|70|67.75|65.5|65.5|61.75|62.25|61.5|60|62|63|62.5|60.75|60.5|60.25|58|57.75|57|58|57.75|56|55.5|56.5|57.5|57.25|59.25||63.75|73|75|68|70.25|67.25|67|66|65|64|62|62.25|62.25||60.25|57.75|57.5|59|57|58|55.5||61||61.5|64.25|77|80|88.5|99|98.75|96.25|96.25|96.5||||95.5|95.5|94.75|90.5||87.25|87.25|87|83.25|81.5|78.25|76.5|76.25|75.5|75.5|74|71.25|76.5|67.5|66.75|61.5|60|60|61.5|58.75|58|52.25|52.25|52.5|51.5|50|49.75|50|49.75|49.75|47|44|42.5|42||42|42|42.25|42|42|42|41.75|41.75|41.5|41.5|41.25|41|41|40.5|41.25|40.75|41|40.5|39.75|40|39.75|39|38.75|38|38|37.75|37.75|37.75|37.5|37.5|37|||37.25|37|37|37|36.75|36.5|36|36|36|35.5|35|34.5|34.25|34.5||34.25|34|34||34|34|34|34|33.75|33.75|33.75|33.75|33.75|33.75|33.5|33.75|33.75|33.75|33.75|33.5|33.75|33.5|33.75|33.75|33.75|33.75|33.75|33.75|34|33.75|33.5|33.25|33|33||33.25|33.25|33.25|33.25|33.25|33.25||33|33|32.75|32.75|32.5|32.5|32.5|32.75|32.75|32.75|32.75|32.75||32.75|32.5|32.5|32.25|32|32.25|32|31.5|31|31
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||18.85|18.85|18.75|18.5|18.5|18.85|18.55|18.55|18.55|18.85|18.05|17.8|17.65|17.8|17.5|17.55|17.1|17.2|17.45|18|17.95|17.9|17.8|17.95|18.25|17.9|18|17.9|17.9|17.8|17.3|17.05|17.85|17.65|18.5|18.85|18.9|18.65|19.25|18.55|18.2|19.2|19.75|20.15|20.3|19.9|19.5|19.45|20.2|19.25|20.45|20.15|20.75|20.3|20.1|20.6|20.75|20.4|20.5|20.35||20.45|20.4|20.2|20.35|20.1|19.75|19.85|19.6|19.9|19.9|19.5|19.95|19.75|19.6|19.25|18.85|19.15|19.45|19.3|20.05|20.55|20.55|20.3||20.6|20.35|20.35|20.85|20.45|21.85|22.1|22.45|22.4|22.2|22.6|23.1|23.3|22.95|23.45|23.75|23.3|23.85|||23.25|23.4|23.7|23.15|23.35|23.3|23.65|23.6|23.85|23.55|23.45|23.35|22.95|22.7|22.9|22.6|22.75|22.4|22.1|22.6|23.05|23.5|23.65|23.55||23.25|22.8|23.95|23.85|24.35|24.05|24.15|24.05|23.95|24.7|25.5|25.25|25.45|25.4|24.9||||||||24.15|23.9|24.15|24.1|24.3|23.8|24.55|24.7|24.9|25.05|24.5|24.35|24.55|24.75|24.8|25.25|25.3|25.5||25.55|25.6|25.45|25.8|25.75|25.95|27|27|26.25|26.4|24.8|24.2|23.45|23.55|24|24|22.9|23.1|22.85|23.1|22.75|22.9|22.85|22.85|23.6|24.45|24.65|23.5|23.65|23.4|23.55|23.45|23.75|24.25|25|25.1|24.9|24.15|23.4|23.55|23.5|23.7|22.65|22.7|22.7|22.3|22.6|22.6|23.3|22.9|23.85|24.05|24.05|23|21.15|20.85|20.85|21.3||23.1|23.35|23.2|22.35|22.15|23.9|26.2|23.85|22.45|22.7|21.4|21.1|21.05|||22|22.35|22.6|22.2|22.5|21.95
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||93|92.1|92|92.4|93.2|96|96.1|94.6|93.3|94|91.8|89.4|88.8|90.8|91.1|92.4|90.9|91.8|90|92.7|90|88.6|89.8|89.3|92.4|91.4|92.6|90|87.1|87|94.5|93.2|91|90.3|93.6|93.7|91.3|89|92|92.1|91.3|96.7|98.7|101|104.5|96.7|96.3|96.3|100|99.3|104.5|107.5|111.5|111|111.5|115|116.5|117.5|117|119||119|121|116|114.5|112.5|110|110|110|112.5|112.5|112.5|114|113|111.5|113|110|112|111.5|111|116|119|118|114.5||116|116|114|117.5|116.5|124.5|128.5|129|128|129|129|132.5|133.5|134|133|134|135|139.5|||143.5|140.5|141.5|139.5|139.5|141|142|141|141|139|139|135.5|133.5|133.5|137.5|138.5|137.5|136|134|138|141|138.5|138|136.5||134|136.5|139|137.5|139.5|140|139.5|139.5|141|140.5|143.5|143|145|142|141||||||||137.5|137.5|139|140.5|143|144.5|143.5|138.5|139.5|141|142|143|145|146|148|149|150.5|153||152|150.5|150|148|149|148|148.5|148|147.5|146|149.5|146|145.5|148|149|149.5|150.5|152|154|155|152|153.5|153.5|152|151.5|156|155.5|155.5|159.5|156.5|153.5|155|152|153.5|149|148.5|148|150.5|160.5|160.5|161.5|158|154.5|161.5|157.5|158|158.5|155|154|156.5|149.5|151|150|146.5|146.5|142|143|145||148.5|150|146.5|148|144|150|155|153.5|158|161|160.5|157|154|||157.5|153.5|152.5|156.5|157|158
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||132|131.5|133.5|129|130.5|132|134|135|133.5|132|132|133.5|134|140.5|140|143|140.5|139|126.787|140.612|138.926|137.914|137.914|133.193|134.205|131.507|129.147|123.752|121.054|122.403|119.705|119.705|117.682|113.299|119.705|119.368|121.391|117.345|119.368|117.682|130.496|138.251|138.589|138.926|140.949|152.414|152.751|138.926|146.007|138.589|148.367|148.367|146.344|147.019|141.623|148.367|148.705|149.716|150.053|149.042||147.693|148.705|150.728|149.042|146.344|146.344|149.042|146.007|151.739|154.437|155.786|154.774|153.763|157.809|145.67|132.519|141.961|144.995|150.053|157.472|157.809|159.158|167.588||168.936|171.297|172.201|171.53|175.894|179.922|177.908|179.586|172.201|174.551|176.901|177.572|179.922|173.544|176.565|175.222|168.173|174.551|||176.901|179.25|179.586|176.901|176.229|176.229|181.936|180.257|177.908|179.922|176.565|170.523|165.823|165.823|165.823|162.802|162.467|159.11|155.753|162.131|168.845|168.509|169.18|162.467||156.76|154.411|165.488|164.481|167.502|170.523|168.509|175.222|177.908|161.795|163.809|165.823|166.495|165.488|171.53||||||||170.187|174.551|176.565|176.565|177.572|175.558|178.579|190.328|173.208|181.936|185.293|189.656|188.649|187.307|186.635|187.307|184.621|187.642||200.734|193.013|195.363|188.649|196.706|196.706|196.37|196.37|201.069|196.034|190.663|192.006|187.307|186.971|191.335|187.978|187.307|170.523|167.838|167.166|161.795|160.117|161.795|167.838|163.474|159.11|161.124|159.11|153.068|139.305|143.669|137.962|138.969|142.662|149.711|148.368|148.033|149.711|151.389|152.732|149.375|151.389|150.382|151.725|161.124|161.124|146.69|133.599|136.62|139.641|141.319|139.976|141.319|139.641|146.69|142.326|129.571|138.298||147.697|153.739|151.054|152.396|168.173|186.635|183.614|179.922|187.307|189.321|191.335|190.328|188.314|||192.006|190.663|194.692|187.307|189.321|191.67
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||25.53|25.5|25.25|25.29|25.5|25.76|25.8|25.86|26.47|26.49|26.6|26.5|26.22|26.09|26.4|26.25|26.64|25.63|25.94|26.29|26.57|26.54|25.7|25.78|25.7|25.36|25.54|25.75|25.62|26.16|25.66|25.69|25.75|25.84|25.71|25.9|25.97|25.88|25.09|24.67|25.08|25.13|24.14|24.42|23.9|24.2|23.72|24.03|23.51|23.8|23.65|23.14|23.32|23.47|24.38|24.97|25.35|24.75|24.12|24.09|24.41|24.96|25.5|26.23|25.61|26.08|24.13|23.92|24.05|23.88|23.34|23.42|22.85|23.37|22.41|22.38|22.38|22.96|22.11|22.55|22.64|23.17|22.18|22.16|22.29|22.54|22.33|22.01|22.36|22.8|22.94|22.83|22.77|22.94|23.1|||22.9|22.59|22.92|23.25|23.73|23.96|24|24.12|24.17|23.81|24.06|23.8|23.65|23.69|23.66|23.85|23.66||23.26|24.38|24.15|23.33|23.23|23.74|23.94|23.92|23.86|23.6|23.91|23.75|24.1|23.88|24.68|24.22|23.64|24.09|24.6|24.28|24.35|24.48|24.24|23.81|23.77|23.61|23.76|24.14|23.99||24.82|24.86|24.79|24.47|24.03|23.7|23.66|23.95|23.83|23.93|24.85|24.78|24.49|24.82|25.54|25.41|25.72|25.8|26.35|26.49|27.01|26.02|25.55|26.66|26.38|26.23|25.72|26.08|26.27|26.12|25.81|25.95|25.78|26.07|24.81|24.98|25.18|25.77|25.8|24.94|24.91|25.01|25.2|24.9|25.03|25.26|25.31|24.59|24.72|24.28|24.11|24.37|23.82|23.91|24|24.39|24.57|24.74|25.19||25.32|24.41|24.93|25.14|24.92|24.25|24.03|24.07||24.51|24.56|24|23.72|24.5|25.08|25.47|24.45|24.27|24.35|24.49|24.35|24.55|24.26|24.17|24.24|24.54|24.82|24.75|25.12|25|24.89|24.65|24.64|25.08|25.21|25.13|25.63|25.8|25.82|25.38|25.52||26.02|26|26.01|25.87
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||984.05|988.05|986.1|986.95|987.1|1001.15|1018.4|1014.9|1003.05||1000.15|1009.1|1002.75||1002|998.4|1015.75|1014.3|1019.55|1013.95|982.7|981.3|980|988.85|1005.65|1007.95|985.3|979.55|977.2|980.05|984.8|986|981.3|988.05|999.4|986.65|975.25|979.75|980.1|977.65|972.35|963.85|965.1|965.05|977.75|985.15|985.05|987.15|967.55|947.45|955.15|965.3|988.15|975.15|974.9|984.85|984.1|994.25|991.95|986.5|984.4|979.65|983.8|991.15|983.75|962.85|959.6|977.9|996|996.8|1000.15|992.65|1008.3|1024.25|1018.7|1018.3|1018.75|1029.5|1047.9|1085.35|1071.9|1083.75|1073.95||1084.6|1081.6|1098.2|1078.05|1094.95|1101.9|1109.7|1134.9|1111.45|1095.75|1104.8|||1131.4|1127.25|1162.6|1169.75|1151.8|1154.95|1146.4|1121.1|1084.35|1066.35|1062.9|1026.55|1022.65|1041.3|1049.65|1052.85|1077.75|1099.7||1124.35|1150.05|1144.75|1176.3|1162.5|1166.75|1152.15|1151.95|1144.05|1163.75|1200.8|1192.85||1216.9|1222.25|1170.65|1231.05|1249.95|1254.9|1271.3|1279.45|1270.6|1271.45|1266.3|1295.2|1310.15|1309.2|1305.45|1293.9|1310.3|1301.85|1307.7|1264.8|1231|1271.35|1267.5||1269.05|1292.5|1316.25|1318.75|1322|1314.4|1332.7|1331.5|1326.95|1321.95|1337.55|1336.9|1349.3|1347.8|1339.65|1331.7|1321.15|1313.4|1309.5|1256.25|1251.7|1233|1243.6|1248.9|1249.65|1248.55|1229.75|1271.35|1279.15|1292.8|1284.6|1289.3|1288.9|1293.7|1299.95|1263.3|1252.6|1274.35|1280.65|1286.5|1294.65|1225.2|1292.45|1300.65|1316.2|1289.75|1292.6||1332.05|1362.55|1392.5|1397.25|1376.8|1360.8|1385.4|1394.35|1392.75||1436.2|1409.65|1334.65|1340.45|1331|1313.25|1326.85|1338.75|1305.2|1357.15|1321.55|1337.8|1351.7|1370.3||1352.1|1366.15|1359.9|1361|1312.55|1330.1|1204.7|1199.9|1206.7|1171.6|1141.05|1141|1154.3|1154.3|1161.55|1170.9|1161|1154.15|1164.5|1171.75|1193.9|1198.6|1205.85|1196.85|
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||30.6|30.7|30.35|30.35|30.55|30.55|30.5|30.25|31.2|31.25|30.5|30.3|30.3|30.1|29.7|29.95|29.9|30.5|31.35|31.95|31.9|30.4|30.6|30.1|31|31.35|31.75|31.2|31.5|31.05|31.1|30.9|30|29.25|30.2|30.3|28.9|28.6|28.1|27.55|28.35|28.8|30.2|30.8|29.8|29.8|28.9|28.45|28.75|27.2|28.3|28.6|29.35|28.9|28.45|29.3|29.65|29.7|29.55|29.3||29.3|29.45|29.15|29.4|28.9|28.55|28.95|28.25|28.8|29.4|29.6|29.45|28.5|27.35|27.5|26.55|27.25|27.45|27.15|28.7|29.75|29.1|28.75||28.95||28.75||29.2|31.05|31.6|32.3|32.05|31.3|31.9|32.3|32.85|32.5|32.7|34.15|34.05|35.7|||35.9|35.5|35.95|34.9|35.55|35.6|35.5|35.35|35.7|35.1|34.35|33.75|32.95|32.85|33.45|34.75|34.35|34|32.15|33|34.4|34.25|33.6|33.85||33.25|33.3|34.6|34.2|35.2|35.55|34.95|34.85|33.9|33.6|34.5|34.8|35.1|34.75|33.95||||||||31.95|32.1|32.8|33.4|34.1|34.1|34.1|34.6|33.55|34|34.3|34.5|35.75|36.25|37.35|37.15|37.1|35.95||36.6|36.65|36.9|37.6|39.95|36.35|35.2|35.15|35.3|35.2|36|35|35.6|35.5|36|34|33.8|33.55|33.8|33.15|32.35|33.25|35|34.5|34.4|34.4|34.75|35.2|35.4|35.9|36|37.3|37.25|37.25|35.85|36.25|37.1|34.9|34.7|34.25|34.4|33.3|33.1|36.3|34.6|32.2|31.95|29.05|28.45|27.95|28|27.55|27.35|26.95|26.8|26.45|26.6|27.25||28.05|28.55|27.5|28.3|28.8|28.5|28.45|28.25|28.75|28.1|28.9|29.35|29.4|||27.9|27.25|27.35|26.95|26.8|26.55
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP||1059|1065|1056|1037|1070|1081|1094|1105|1220|1227|1230|1216|1187||1195|1192|1194|1201|1208|1201|1203|1197|1172|1160|1122|1114|1114|1128|1112|1100|1084|1090|1090|1113|1103|1112|1100|1106|1111|1119|1076|1069|1091|1099|1100|1116|1091|1113|1152|1150|1167||1232|1206|1230|1255|1272|1287|1290|1293|1298|1300|1280|1240|1220|1187|1173|1149|1162|1181|1188|1200|1202|1204|1186|1180|1191|1214|1205|1198|1197|1210|1226|1231||1245|1249||1248|1244|1247|1225|1232|1229|||1238|1230|1230|1237|1233|1240|1244|1231|1212|1221|1244|1241|1240|1239|1242|1233|1231|1234||1206|1207|1182|1111|1143|1145|1166|1159|1171|1192|1254|1275|1279|1284|1283|1276|1288|1311|1297|1307|1330|1325|1348|1312|1283|1282|1258|1250|1264|1258|1280|1290|1276|1268|1289|1285|1267|1249|1251|1261|1272|1275|1280|1282|1280|1280|1286|1276|1280|1285|1281|1285|1288|1274|1266|1250|1252|1245|1229||1219|1220|1218|1223|1223|1241||1220|1200|1202|1218|1226|1230|1257|1262|1288|1288|1268|1258|1252|1218|1270|1275|1283|1304|1317|1337|1335|1331|1321|1306|1307|1311|1307|1305|1294|1315|1323|1320||1330|1352|1340|1341|1351|1354|1356|1389|1359|1355|1345|1340|1356|1370|1372|1345|1333|1358|1364|1372|1351|1372|1365|1378|1370||1384|1394|1393|1448|1477|1444|1448|1448|1451|1491
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||4.87|4.86|4.8|4.64|4.57|4.63|4.65|4.56|4.48|4.47|4.47|4.47|4.42|4.46|4.36|4.39|4.39|4.4|4.36|4.43|4.43|4.35|4.34|4.25|4.3|4.36|4.36|4.25|4.2|4.18|4.09|4.16|4.1|4.12|||4.1|4.02|4.12|4.17|4.28|4.24|4.29|4.38|4.28|4.32|4.27|4.35|4.37|4.26|4.36|4.42|4.47|4.35|4.32|4.46|4.5|4.49|4.42|4.5|4.42|4.51|4.46|4.42|4.51|4.46|4.55|4.66|4.6|4.66|4.77|4.87|4.88|4.97||4.78|4.58|4.88|5|5.07|5.16|5.27||||5.18|5.1|5|4.95|4.99|4.99|5.08|5.12|4.97|4.56|4.59|4.6|4.61|4.6|4.62|4.55|4.5|4.44|4.46|4.45|4.46|4.45|4.41|4.35|4.32|4.24|4.26|4.18|4.23|4.29|4.41|4.54|4.41|4.37|4.46|4.34|4.36|4.31|4.29|4.32|4.35|4.32|4.35|4.29|4.28|4.27|4.29|4.41|4.4|4.39|4.41|4.4|4.42|4.38|4.35|4.39|4.4|4.4|4.36|4.34|4.33|4.3|4.28|4.22|4.3|4.24|4.14|4.15|4.09|4.21|4.35|4.35|4.31|4.33|4.34|4.35|4.36|4.37|4.3|4.4|4.4|4.39|4.41|4.42|4.4||4.37|4.34|4.35|4.35|4.35|4.36|4.36|4.39|4.4|4.4|4.61|4.53|4.54|4.5|4.5|4.5|4.51|4.59|4.52|4.55|||4.59|4.51|4.32|4.6|4.46|4.5|4.5|4.5|4.62|4.61|4.65|4.68|4.45|4.29|4.19|4.21|4.07|4.09|4.15|4.24|4.09|3.9|3.9|3.9|3.9|3.89|3.87|3.93||3.94|3.87|3.89|3.82|3.85|3.86|3.78|3.81|3.85|3.84|3.75|3.8|3.76|3.79|3.87|3.79|3.81|3.81|3.85|3.88|3.9|3.8|3.93|3.93|4.01|3.93|3.95|3.96|3.95
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||27.65|27.5|27.35|27.2|27.45|27.15|27.05|27.15|27.1|27.1|27|26.75|26.65|26.9|26.75|25.95|25.6|25.75|25.95|26.2|25.9|25.9|25.8|25.85|26.5|26.25|26.35|26.35|26.4|26.1|26|26.1|26.1|26|26.15|26.1|26.15|26.2|26.55|26.5|26.35|26.65|26.95|27.15|27.15|27.05|26.75|26.5|26.65|25.95|26.15|26.05|26.1|26.2|26.3|26.6|26.7|26.75|26.6|27||27.05|27|27.1|27.15|26.7|26.3|26.05|26.05|26.2|26.4|26.35|26.5|26.3|26.25|26|25.9|26.2|26.4|26.5|26.9|27.25|27.05|27||27.15|27||27.5|27.55|27.95|27.75|27.75|27.6|27.4|27.75|27.8|27.95|27.8|27.85|28.05|28.05|28.15|||28.15|28.2|28.45|28.15|28.15|28.2|28.25|28.45|28.5|28.3|28.05|28.05|27.9|27.95|28.05|28.1|28.25|28.1|28.05|28.25|28.75|28.8|28.85|28.9||28.5|28.65|28.85|28.85|29|28.9|28.9|28.9|28.7|28.65|28.85|28.85|29|28.9|28.7||||||||28.6|28.55|28.9|28.75|28.9|29|29.05|28.85|29|29.05|29|28.95|28.8|28.8|29|28.9|29.1|29.2||29.15|29.25|29.2|29.2|29.4|28.6|28.05|28.05|28|28.5|28.85|28.8|28.9|28.9|28.95|29.1|28.95|28.95|28.95|29.05|28.9|29|28.9|28.9|29.1|29.2|29.4|29.2|29.25|29.35|29.55|29.65|29.7|29.8|29.7|29.6|29.55|29.45|29.65|29.7|29.8|30|30.2|29.95|30|30.25|30.3|30.8|30.55|30.5|29.85|30|30.15|30.15|29.9|29.95|29.75|29.8||30|29.95|30|29.65|30|29.9|30.05|29.85|30|29.3|29.1|29.15|28.9|||30.2|30.45|30.4|30.4|30.3|30.5
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||128|129.5|128|127.5|128.5|129.5|124.5|124|123|124.5|122.5|120.5|120.5|125|130|129.5|129.5|126|127|127|129|126.5|128.5|127.5|126|125|128|122|122.5|124.5|122|114|108|107|112.5|111|111|111.5|123.5|121.5|122|128.5|134.5|132.5|131.5|128.5|124.5|119.5|124.5|122|129.5|131.5|137|145|146|148.5|148|146|147|147||146|148|147|146|143.5|140.5|140.5|138|142.5|144|144|139.5|140|135|135.5|132.5|137|135.5|133|134.5|134.5|135|137||138||136||137|138|138|130.5|126.5|130|119.5|122|120.5|120|119.5|123|123|125|||128.5|130.5|130.5|119|118.5|120.5|120.5|122.5|121|121.5|121|122|119.5|118|119.5|119.5|118|118|116.5|118.5|120.5|122.5|121.5|120.5||118.5|118|122|120|122.5|124.5|130.5|133|128|126|128.5|132|132|129.5|127.5||||||||125.5|126.5|129.5|131|135|133|136|137|136|136.5|137.5|136.5|139.5|138|141.5|143|146|143||143|145|143|137|137.5|138.5|137.5|137.5|135.5|137|138|136.5|136.5|137.5|140.5|141.5|142|142|144|144.5|143|142|138|136|134.5|138|138.5|138|141|143|142|142|142.5|144.5|143.5|142|147.5|146.5|138|138.5|136.5|134|136.5|139|135|135|136|133|133.5|134.5|134|137.5|137.5|134.5|131|119.5|119|121||125|125.5|119.5|124|119|121.5|127.5|124.5|131.5|133.5|136.5|133.5|133.5|||136|132|133.5|138|138.5|144.5
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||115.5|117|113|115.5|111.5|113|109|102.5|104.5|105.5|101.5|99.6|98.5|101|99.5|98.8|95|93.2|96.2|100.5|102.5|98.5|99.5|97.4|100.5|99.1|101.5|99.3|94.3|93|93|88|83.5|82|87.9|88.5|85|83.5|90.1|90.9|101|112|124|124.5|125|116.5|119|119.5|118|108.5|118.5|120.5|126.5|131|133.5|132.5|134.5|133.5|130|127||127.5|126|126.5|125|119|119.5|120.5|115.5|121|119|120|121|117|113|113.5|108.5|112|113.5|108.5|116|113|112|108|||102.5|106|110|110|115|123|122.5|121|119.5|123|130.2655|130.2655|124.2763|128.2691|127.77|124.2763|130.2655|||133.2601|132.761|137.2529|130.7646|136.2547|133.7592|134.2583|130.2655|131.7628|131.2637|129.2673|126.7718|115.2924|115.7915|120.2835|117.2888|117.788|107.3068|105.8095|107.8059|116.7897|114.2942|115.2924|110.8005||107.3068|100.8185|106.8077|106.8077|112.7969|117.2888|115.7915|115.7915|114.7933|114.2942|120.2835|113.296|115.2924|108.8041|106.3086||||||||105.8095|104.8113|111.7987|107.3068|112.7969|112.7969|115.7915|118.2871|115.2924|114.2942|116.2906|117.2888|125.2745|123.2781|133.7592|134.7574|140.7466|144.2403||142.743|145.7376|145.2385|144.2403|135.7556|137.752|135.7556|135.7556|134.2583|136.2547|142.743|136.7538|133.2601|133.7592|137.2529|141.2457|142.743|142.743|149.2314|154.7215|155.7197|147.734|149.7305|148.2331|148.2331|145.2385|144.7394|146.7358|152.7251|155.7197|156.7179|165.2026|159.2134|158.7143|148.7323|151.2278|144.7394|141.7448|146.2367|147.2349|149.7305|160.2116|153.7233|165.2026|152.226|142.2439|141.2457|139.7484|134.7574|135.2565|132.2619|135.2565|129.2673|131.7628|128.2691|116.7897|121.7808|128.2691||123.7772|124.2763|113.296|113.296|105.8095|111.7987|117.788|111.7987|121.7808|122.779|119.2853|120.7826|110.3014|||107.3068|101.3176|100.3194|105.8095|106.3086|107.8059
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||1190.9|1192.9|1192.75|1201.6|1179.15|1215.1|1237.3|1225.3|1223.85||1204.15|1162.85|1160.95||1168.95|1153.15|1137.2|1161.1|1179.45|1161.6|1126.95|1113.35|1121.75|1131.3|1133.8|1142.65|1129.35|1123.65|1107.85|1110|1095.35|1097.45|1112.45|1126.05|1111.7|1113.75|1118.35|1093.1|1093.45|1108.8|1103.5|1114.4|1104.3|1110.1|1114.35|1115.45|1079.05|1079.15|1099.8|1081.65|1105.4|1107.5|1135.95|1118|1090.5|1110.55|1125.25|1135.4|1152.4|1171.3|1196.6|1195.85|1192.05|1257.45|1123.05|1082.2|1051.8|1053.15|1099.9|1134.9|1137.5|1133.05|1149.85|1154.05|1106.35|1088.85|1074.35|1095|1148.75|1183.2|1218.45|1230.35|1270.6||1294.85|1379.5|1399.25|1393|1407.2|1395.65|1429.05|1447.2|1418.45|1404.2|1429.35|||1435.65|1427.05|1449|1460.05|1462.2|1502.95|1521.35|1512.2|1496.5|1480.35|1452.75|1452.7|1471|1473.15|1496.6|1471.95|1482.7|1492.3||1533.7|1547.2|1541.65|1573.05|1518.9|1466.6|1360.85|1330.3|1325.55|1355.35|1388.3|1397.8||1353.4|1366.4|1292.45|1383.5|1375.15|1408.45|1468.1|1478.65|1483.55|1490.15|1459.9|1519.55|1522.8|1510.85|1504.35|1514.95|1573.95|1565.85|1530.95|1512.15|1505.25|1498.8|1487.3||1510.1|1502.2|1583.1|1624.75|1613.25|1592.3|1636.1|1615.5|1608.6|1537.55|1534.9|1548.7|1550.05|1548.6|1527.55|1534.9|1532.85|1499.8|1486.7|1468.2|1489.45|1464.2|1463.6|1492.9|1487.3|1467.9|1477.1|1557.7|1603.75|1638.85|1666.6|1586.25|1529.45|1524.1|1526.4|1502.45|1494.45|1522.65|1542.9|1447.05|1451.05|1370.25|1414.65|1473.15|1469.8|1448.35|1432.45||1502.4|1542.1|1552.5|1568.35|1485|1458.45|1449.5|1453.9|1450.2||1467.9|1411.8|1378.25|1388.15|1353.15|1336.9|1380.35|1395.2|1328.8|1344.2|1357|1374.75|1355|1388.4||1398.6|1417.2|1407.9|1385.65|1352.85|1291.5|1287.55|1299.55|1296.4|1289.8|1290|1295.15|1306.3|1331.2|1267.85|1273.6|1271|1283.55|1292.8|1348.85|1383.1|1364.65|1349.45|1378.05|
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||1.82|1.82|1.81|1.82|1.78|1.8|1.78|1.83|1.76|1.75|1.76|1.77|1.74|1.74|1.71|1.7|1.69|1.67|1.73|1.75|1.71|1.72|1.67|1.69|1.72|1.72|1.65|1.65|1.63|1.63|1.63|1.62|1.5|1.5|||1.53|1.5|1.58|1.63|1.66|1.66|1.69|1.72|1.69|1.7|1.69|1.71|1.8|1.75|1.82|1.8|1.89|1.84|1.85|1.97|1.98|2.01|2|2.05|2.14|2.16|2.18|2.16|2.21|2.15|2.12|2.11|2.16|2.2|2.26|2.26|2.31|2.37||2.32|2.25|2.46|2.55|2.57|2.66|2.71||||2.67|2.66|2.63|2.64|2.63|2.69|2.69|2.72|2.74|2.57|2.61|2.59|2.68|2.75|2.85|2.84|2.79|2.73|2.61|2.62|2.45|2.41|2.44|2.52|2.46|2.35|2.27|2.3|2.3|2.3|2.31|2.31|2.24|2.22|2.27|2.25|2.2|2.27|2.29|2.34|2.41|2.4|2.41|2.37|2.33|2.32|2.24|2.34|2.33|2.31|2.39|2.42|2.45|2.33|2.28|2.37|2.37|2.37|2.21|2.19|2.19|2.17|2.28|2.3|2.38|2.39|2.38|2.37|2.37|2.38|2.48|2.5|2.52|2.54|2.59|2.61|2.61|2.64|2.63|2.67|2.64|2.58|2.66|2.68|2.63||2.84|2.47|2.51|2.5|2.43|2.4|2.38|2.4|2.4|2.41|2.58|2.59|2.63|2.66|2.69|2.68|2.7|2.75|2.73|2.46|||2.4|2.4|2.34|2.59|2.62|2.48|2.45|2.69|2.76|2.8|2.95|2.57|2.24|1.95|1.96|1.8|2|1.82|1.59|1.39|1.21|1.06|1.02|1.02|1.03|1.02|1.03|1.03||1.05|1.01|1|0.996|0.992|1.01|0.995|1.02|1.02|1.04|1.04|1.03|1.03|1.05|1.04|1.04|1.04|1.04|1.05|1.05|1.05|1.05|1.07|1.09|1.07|1.09|1.11|1.1|1.11
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||38.1|38.15|38.1|38.05|38.25|38.3|38.3|38.45|38.5|38.7|38.7|37.75|37.1|37.15|36.85|36.7|36.65|36.95|37.3|37.8|37|37.05|36.95|36.8|37.1|37.3|37|35.95|35.5|34.7|34.05|34.45|38.7|37.8|39.2|40.9|40.05|39.5|40.45|39.85|39.9|42.05|43.3|43.9|44.3|43.1|43.05|43.55|45.05|43.95|45.65|46.5|46.95|47|47.35|48.05|48.15|48.3|48.5|48.35||48.2|48.25|47.7|47.95|48.05|47.8|48.1|47.9|48.05|47.75|47.6|47.9|47.4|46.35|46.9|46.25|46.6|47.2|46.9|46.3|46.8|46.25|46.05||46.25|45.15|45.15||47.15|48.8|48.6|48.2|47.85|47.55|48.15|48.7|49.1|48.25|49.15|50.4|50.4|51.7|||52|52|52.4|52.2|51.8|51.2|51.8|51.4|53.3|52.5|51.3|51.3|50.6|51.1|52.4|52.6|52.4|51.4|49.85|51.7|54|54.3|53.7|53.7||53.1|52.7|53.3|52.3|53.2|53.6|53.9|54.7|50.7|49.65|49.5|49.5|49.65|49.05|49.15||||||||48.3|47.8|48.55|49.15|50|49.75|50.7|50|49.35|49.7|50|49.5|49.5|49.2|49.75|49.75|50.9|51||50.5|49.7|48.9|47.7|47.2|47.15|47.9|47.6|47.5|47.7|47.15|47.1|46.9|47.95|47.2|47.65|47|46.8|44.9|44.65|44.35|44.95|45|43.9|43.95|44.5|44.35|44.15|44.6|44|44.35|44.3|44.2|44.6|44.45|44.2|44.2|43.6|43.3|43.4|43.1|45.1|43.8|44.6|44.85|44|43.6|43.5|43.25|42.55|41.8|42.15|42.45|42|42.1|41.8|41.75|43||43.15|43.45|43.1|42.6|42.15|43|44.3|44.25|44.95|44.85|45.2|45.6|45.25|||45.95|45.3|45.05|45.8|45.5|45.25
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||10230|10270|10300|10100|10900|11140|11300|11320|11210||11600|11690|11480|11600|11750|11330|11200|11500|11840|11790|12100|12460|12490|12630|12200|12020|12380||12900|12980|13200|12700|13630|14000|14180|13950|13800|14310|15460||15600|15060|15400|15370||16030|16260|16250|16200||16200|16440|16380|16410|16200|||||||||||||||||13540|13600|13950|14110|14000|14000|13800|14000|13120|13660|13800|14100|14200|14390|14400|14460||14300|14350|14350|14350|14450|14420|14380|||14500|14240|14540|14700|14500|14560|14440|14320|13980|13880|13900|14320|14170|14290|13530|13110|13050||13020|13460|13350|13250|13180|13350|13340|13360|13350|13300|13280|13300|13300|13350|12900|13460|13320|13100|13400|13130|13480|13550|13220|13250|13350|13690|13330|13910|14230|14230|14430|14960|15300|15510|16140|15900|15640|15590|15620|15790|15850|16350|16200|16510|15600|14220|14950|14400|13850||13650|12880|13350|13500|13500||13550|13500|13500|13600|13640|13410|13530|13620|13370|13550|14270|13860|13350|13290|13900|13500||14000|15200|15420|15720|15100|12600|12400|11900|12100|11700|11200|11190|11020|11500|11380|11600||11600|11800|11580|11800|11880|11800|11770|11600|11570||11800|11790|11750|12060|11920|11800|11850|11880|12070||12090|12070|11790|11750|11900|11660|11500|11400|11400|11490|11340|11160|11100|11100|10870|10580|10700|10770|10690|10700|10800|10750|10700|10690|10960|11100
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||4.32|4.22|4.16|4.22|4.21|4.18|4.2|4.26|4.24|4.36|4.35|4.41|4.32|4.39|4.44|4.34|4.23|4.15|4.09|4.24|4.34|4.52|4.4|4.37|4.32|4.28|4.22|4.16|4.18|4.22|4.15|4.4|4.3|4.5|4.62|4.66|4.62|4.66|4.59|4.74||4.54|4.39|4.51|4.55|4.56|4.42|4.39|4.46|4.47|4.38|4.17|4.17|4.07|4.08|4.23|4.14|4.16|4.08|4.09||4.17|4.16|4.3|4.31|4.13|4.15|4.21|4.26|4.49|4.52|4.42|4.51|4.54|4.54|4.61|4.58|4.62|4.58||4.57|4.73|4.7|4.7||4.85|4.78|4.71|4.71|4.67|4.92|5.01|5.11|5.11|||5.25|5.08|5.03|5.05|5.27|5.26|5.39||5.61|5.47|5.56|5.65|5.56|5.58|5.68|6.01|5.91|5.81|5.93|5.86|5.53|5.18|4.9|5.15|5.54|5.7|5.68|5.71|5.92|6.04|6.25|6.11|6.28|6.17|6.24|6.14|6.27|6.17|6.36|6.36|6.41|6.35|6.05|5.75|5.75|5.86|5.99|5.7|5.7|5.57||||5.53|5.4|5.44|5.82|5.92|6.1|6.3|6.41|6.5|6.32|6.32|6.33|6.29|6.41|6.38|6.42|6.25|6.32|6.37|6.52|6.55|6.46|6.36|6.34|6.41||6.49|6.43|6.4|6.26|6.18|6.24|6.36|6.12|6.11|6.04|6.25|6.34|6.36|6.36|6.17|6.27|6.28|6.24|6.39|6.45|6.63|6.57|6.42|6.52|6.54|6.32|6.32|6.34|6.34|6.3|6.26|6.13|6.17|6.06|5.93|5.95|6.09|6.07|5.98|6.03|6.25|6.21|6.3|6.3|6.37|6.39|6.4|6.54|6.6|6.6|6.55|||6.46|6.39|6.14|6|5.99|6.02|6.06||6.21|5.89|5.99|5.99|6.04|6.14||6.07|6.02|6.16|6|6.13|6.26|6.25|6.35
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||5336.2998|5247.3999|5293.8501|5298.5498|5218.5498|5249.1001|5316.2002|5322.7998|5356.1499||5408.9502|5297.1499|5376.5||5416.1499|5482.0498|5287|5269.2002|5284.1499|5348.1499|5284.6499|5256.8501|5264.5498|5278.5498|5297.8501|5309.2998|5256.0498|5196|5242.1499|5258.4502|5286.3501|5278.1001|5371.2998|5296.25|5344.6001|5204.4502|5234.5|5163.6001|5249.7998|5237.2998|5075.6499|5007.1499|5026.4502|5033|4950.75|4763.2002|4833.6499|4866.7002|5016.6001|4731.2002|4927.75|5103.2002|5007.2998|5119.5498|5066.2002|5193.7998|5217.8501|5218.9502|5280.4502|5313.7998|5359.6499|5311.3999|5252.3501|5398.1001|5302.7998|5081.8501|5011.0498|4974.2998|4733.4502|4731.1499|4702.9502|4755.2002|4691.1499|4618.6001|4467.6499|4519|4539.2998|4560.3501|4340.7998|4519.1499|4518.0498|4646.0498|4699.2998||4690.9502|4649.8999|4683.5|4697.7002|4757.1001|4773.8501|4842.5498|4883.5|4905.9502|4888.3999|4852.8501|||4890|4935.7002|4946.8999|4836.5498|4822.8999|4884.9502|4884.3999|4925.8501|4900.4502|4969.3501|4872.0498|4729.1499|4788.9502|4642.7998|4628.3501|4680.4502|4677.8501|4622.2998||4465.4502|4377.8999|4347.25|4460.25|4461.3501|4440.8999|4431.75|4373|4316.5498|4389.6499|4418.4502|4409.7998||4410.3999|4438.25|4292.25|4326.5|4331.5498|4383.6001|4466.6001|4494.9502|4533.2002|4517.3999|4483.25|4562.1001|4609.5|4663|4698.0498|4683.7002|4848.0498|4985|5034.25|5083.5|5161.5|5124.6001|5147.2002||5182.4502|5026.75|5099.3999|5037.3999|5044.3501|5103.7002|5175.5498|5082.2998|5022.1499|5110.1001|5087.8501|5040.3501|4932.8999|4900.4502|4941.5|4973.2002|4959.25|4965.2002|4935.4502|4920.7002|4898.8999|4873.5|4823.2998|4855.4502|4803.75|4869.6499|4913.1499|4826.0498|4749.1499|4745.7998|4713.4502|4749.75|4739.6001|4723.3999|4754.3999|4726.75|4729.2998|4678.2002|4682.5498|4660.1001|4604.0498|4626.1001|4650.25|4713.7998|4760|4729.2002|4711.1001||4743|4623.2998|4635.5|4659.3999|4700.2002|4752.1001|4881.8999|4921.2998|4838.5498||4768.6499|4725.6001|4650|5020.0498|4988.2998|5006.2998|5028.7998|4997.2002|4975.6001|5024.3501|5065.3501|5149.5|5209|5204.0498||5244.6001|5198.6001|5188.5|5191.7002|5217.2002|5195.8501|5189.6499|5211.2002|5249.3999|5276.3999|5298.0498|5289.6001|5284.9502|5288.7998|5354.7002|5405.0498|5342.6001|5362.75|5347.2002|5355.8501|5487|5512.7998|5466.1499|5471.3999|
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||23.58|23.62|23.62|23.68|23.98|24.22|24|24|24|24|23.28|23.18|22.76|22.8|22.8|22.78|22.88|22.88|22.84|22.52|22.52|22.66|22.5|22.48|22.36|22.44|22.68|22.48|22.34|22.16|22.04|21.94|22|21.8||21.92|21.82|22.16|22|22.24|22.28|22.48|22.42|22.4|22.44|22.4|22.16|22.02|21.8|21.88|21.84|22.34|22.6|22.78|22.18|22.38|22.78|22.74|22.8||22.78|22.7|22.5|22.1|22.5|22.5|22.76|22.72|22.1|22.14|21.84|22|22.28|22.2||22.08|22.02|21.8|21.86|21.66|22.16|22.44||||22.14|22.38|21.74|21.8|21.66|21.7|21.62|21.38||21.18|21.58|21.78|22.12|22.16|22.32|22.34|22.2|21.82|21.7|21.6|21.62|21.72|21.68|21.68|21.64|22.08|22.18|21.46|21.1|21|20.72|19.98|19.44|19.38|19.84|19.92|19.92|19.6|19.38|19.62|20.06|20.22|20.3|20.42|20.2|20.66|20.74|20.96|21.16|21.28|21.52|22.3|20.2|20.02|20.12|19.86|20|20.12|20.12|20|20|20.12|||20.18|20.08|20.02|20.26|20.24|20.16|20.16|20.2|20.2||20.22|20.38|20.4|20.58|20.56|20.26|20.76|20.72|21|20.98|20.46|20.08|19.82|19.92|19.98|19.82|19.8|19.7|19.86|19.62|19.62|19.9|19.74|19.64|19.78|19.66|19.72|19.94|19.84|19.82|19.46||19.88|19.98|19.92|20|20.08|20.44|20.52|20.58|20.5|20.4|20.6|20.9|21.2|21.14|21.64|21.2|21.5|21.38|21.56|21.6||21.96|22.12|22.12|22.18|22.1|22.2|22.18|22.24|22.58|22.64|22.38||22.6|22.74|22.44|22.46|22.62|22.46|22.06|22.2|22.02|21.92|22|22.28|22.4|22.5|22.5|22.36|22.4|22.64|22.3|22.34|22.16|22.32||22.36|22.8|22.74|22.98
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||164.5|164|161|162.5|164|165|165.5|165|165|165|163.5|164|160.5|161.5|156.5|157|154|154|156|158.5|154|153.5|152.5|149|148.5|148.5|146.5|143|142|142|142|138.5|137|135|137|138|134|131|136.5|135|133|138|142|143|145|145.5|146.5|150|154|150|156|158|160|161.5|161.5|163.5|161|166|166.5|167||167|167|167|165|162.5|161.5|163|163|164.5|165.5|164.5|166|165.5|162|160.5|156|159.5|162.5|163|168|171|167|168.5||167.5|166||169|170.5|173|175|173|175.5|173|178.5|178|175|173|170|173|171.5|173|||170|170|168.5|166|168.5|168.5|170|169|171.5|171|170|172|171|170.5|170|171.5|171|169|167|172|175.5|176.5|175.5|175.5||172|170|174.5|173|177.5|179.5|177|175|171.5|168.5|171|170|170.5|168.5|168||||||||165|165|167|164.5|167.5|169|168.5|171.5|166|166|166|165.5|167.5|167|171|168|168|159.5||158|156.5|156.5|156.5|153.5|151.5|150.5|149.5|151|146.5|148.5|145.5|145|147.5|148|149|148.5|146|149|148.5|148.5|148.5|146|145|146.5|147.5|148.5|148|149.5|149|152|150.5|147|145.5|144|144|143.5|141.5|140|140|140.5|141.5|141|139.5|138|139|138|139.5|139|137|138|140|140.5|139|137.5|136.5|136.5|137||137.5|136.5|134.5|134|134|135|137.5|139.5|140.5|142.5|143.5|143|142.5|||144|143|143|144|142|141
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP||61.7|61.7|61.9|61|61.5|61.1|60.5|60.3|60.6|60.3|59.4|58.9|58.1|58|57.9|57.6|57|57.7|58.1|58.7|58.6|58.3|58.9|59.5|59.6|57.9|58.1|57.8|57.4|57.3|57|57.5|57.2|57.1|58.3|58|57.8|57.2|58.1|57.4|58.1|60.2|62|60.4|60.8|60.5|58.5|58.9|59.6|58.6|59|59.5|59|59.1|60|60.8|60.5|60.1|60.1|59.7||59.5|60.2|59.9|59.4|58.8|58.7|58.5|58.3|59|58.9|58.8|59.1|58.6|58.5|58.6|58.3|59.9|60.3|59.6|61|61.7|62.1|||63.3|62.7||63.4|63.6|65.7|66.2|64.8|64.4|65.8|63.2|62.9|62.2|62.3|62.6|63|62.3|63.4|||62.4|62.6|62.8|63.5|62.8|62.4|62.7|62.2|60.5|60.4|59|58.7|57.7|57.8|58.5|58.1|58.1|57|55.7|57.1|59.1|59.6|59.3|59.3||58.8|58.7|60.1|60|61.3|60.4|60.6|61|60.1|60.2|60.6|61.1|61.1|60.8|59.7||||||||57.6|57.1|57|58|58.1|58.5|59.1|59.3|58.4|59.1|58.7|59.1|59.5|59.5|60|59.9|60.1|60.2||60.5|60.4|61|60.9|61|62.6|61.8|61.3|61.3|60.5|61.2|61.6|61.3|61.9|61.9|61.7|61.8|61.7|62.1|62.1|61.7|61.1|62.5|61.1|62.3|62|62.2|61.7|62.3|62.3|63.5|62.6|62.7|62.6|62.8|64.2|64.5|64.2|65.2|65.4|66.3|66.6|65.5|65.3|66.5|65.2||59.3|58.6|58.6|59|59.4|60.6|58.9|59.4|59.8|55.7|55.8||57|57.3|56.6|57.7|57.2|59.4|60.9|60.7|61.5|61.7|61.9|61.8|61.1|||62.2|62.5|63.4|64.3|64.8|65.1077
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||3.56|3.67|3.47|3.49|3.43|3.68|3.94|3.91|4.07|4.29|4.24|4.07|4.08|3.82|3.98|3.88|3.92|3.9|3.81|3.67|3.93|4.26|4.21|3.81|3.95|4.19|4.51|4.43|4.28|3.97|3.77|3.81|3.8|3.79|3.76|3.9|3.71|3.37|3.46||3.23|3.22|3.33|3.38|3.49|3.52|3.38|3.17|3.26||3.16|3.05|3.26|3.15|3.25|3.73|3.71|3.97|3.81|3.76|3.67|3.75|3.57|3.74||3.61|3.5|3.2|2.98|3.2|3.1|3.38|3.14|3.26|2.84|3.08|2.86|2.86|3.18|3.06|4.1|3.57|3.92|3.81|3.89|3.8|3.89|3.72|3.68|3.94|3.89|3.95|4.14|4.24|4.16||4.19|4.33|4.36|4.47|4.72|5.21|6.09|6.26|6.45|5.67|5.43|5.81|6.14|6.18|5.83|6.45|6.52|5.81|5.34|5.25|4.79|4.76|3.46|3.35|4.23|5.01|5.44|4.99|5.19|5|6.25|5.41|5.32|5.27|4.99|4.96|4.65|5.03||5.73|5.6|5.48|5.38|4.84|4.88|5.18|5.07|4.72|4.83|4.51|4.09|4.36|4.51|4.3|3.76|3.71|4.01|3.93|4.02|4.35|5.04|5.14|5.21||5.68|5.1|5.34|4.99|4.65|4.67|4.68|4.74|5.18|5.25|5.15|5.06|4.89|4.92|5.38||5.45|5.18|5.16|4.9|5.3|5.42|5.5|5.56|5.64|5.81|5.9|6.33|6.44|5.91|6.06|8.51|8.55|8.79|8.8|8.52||8.93|8.98|8.95|9.73|9.43|10.49|10.7|10.15|10.36|10.66|9.71|10.05|10.29|8.73|9.29|9.11|9.2|8.95|8.57|8.85|8.43|8.91|9.25|8.15|8.68|8.72|7.39|6.6|6.51|6.32|6.38|6.47|6.72|6.28|6.64|6.65|6.58|6.28|6.41|6.11|5.54|5.54|6.02|6.11|7.75|7.62|7.27|7.29|7.29|7.76|8.21|9.18|8.67|8.42
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||69.7|70.3|68.65|67.8|67.75|68.5|69.65|68.7|67.85|63.6|62.4|61.4|60.15|58.6|58.75|58.2|55.3|55|52.35|51.5|50.4|49.7|49.7|49|49.54|50.05|51.6|51.35|51.1|49.98||47.94|49.2|||49.54|49.2|48.42|47|47.68|49.3|46.8|46.18|48.04|49.56|50.25|50.55|52.05|51.9|50.85|48.18|47.34|48.44|46.86|47|46.7|48.34|46.72|48.46|47.86|47.98|49.6|49.26|49.9|49.52|45.02|44.46|42.66|42.16|42.96|42.86||42.4|42.08|42.72|42.48|41.86|42.2|42.2|42.3|42.38|42.68||||41.26|40.5|40.5|39.1|39.6|39.74|40.18|38.86|38.76|37.64|37.74|37.36|36.98|37.24|36.16|35.32|35.62|34.62|34.5|33.46|32.78|32.26|32.18|31.64|29.06|28.16|28.12|28.1|28.52|27.92|27.72|27.86|27.7|27.66|26.62|26.42|25.74|26.14|25.3|25.9|25.3|25.94|25.98|25.26|25.62|27.3|25.28|28.08|28.88|29.44|29.4|28.74|29.6|29.96|28.6|29.62|29.8|29.84|28.78|28.26|26.66|27.02|27.8|28.32|28.72|28.16|28.64|27.22|26.12|26.02|27.5|28.1|27.4|26.88|28.28|28.22|28.78|26.88|26.9|26.7|24.94|24.86|23.9|22.8|21.84|20.02|20.14|21.08|20.48|20.78|21.12|19.21|18.88|19.93|22.14|22.62|25.12|23.48|22.58|22.64|22.24|22|20.38|19.2|18.69|18.53|18.25|18.41|17.22|17.32|16.99|18.78|18.97|18.72|17.63|17.09|18|17.99|17.66|17.61|17.82|17.72|18.13|18.16|18.05|17.65|16.97|15.58|15.49|15.28||14.97|14.85|14.7|14.28|14.14|13.97|13.8|14.32|14.57|14.64|14.3|14.26|14|14.2|14.09|14.12|13.71|14.04|13.87|14.05|13.95|13.78|13.78|13.53|13.62|13.33|13.19|13.05|12.81|12.72|12.47|12.26|12.44|12.43|12.41
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||321.65|323.9|320.3|321.3|323|331.5|334.5|339|335.9||340.55|343.1|336||343.6|345.95|350.15|342.35|334.55|342.4|336|329.3|326|319.45|332.75|333.5|338.4|335.25|327.8|318|309.6|317.55|345.7|336.75|337.75|343.65|340.5|339.95|344.05|344.85|349.45|353.25|370.95|369.8|373.1|361.65|352.65|342.55|335.35|322.1|330.45|343.15|350.8|348.65|337.95|357.3|368.35|365.5|361.4|368.65|381.45|372.3|368.15|370.6|373.2|362.65|353.7|343.25|373.7|378.1|383.5|382.95|389.35|383.9|362.15|357.95|363.5|363.2|376.4|386.95|394.85|415.65|405.35||406.65|413.9|425.1|417.8|421.55|410.45|419.8|431.65|419.55|425.9|425|||452.4|460.5|496.45|489.6|484.9|482.45|489.65|471.85|466.6|454.95|454.2|456.05|454|465.9|480.1|467.55|465.9|443.75||443.95|442.5|436.9|452.25|453.25|450|456.15|451.2|431.1|437.95|429.85|421.15||407.65|403.55|382.2|414.8|416.7|412.9|426.7|439.85|444.2|447.15|422.55|453|463.05|455.75|442.55|452.75|467.4|475.2|476.75|472|475.6|445.1|437.9||461.1|450.5|487.25|502.1|512.9|534.7|549.55|557|569.6|575|571.85|571.6|577.3|559.35|550.95|559.6|566.95|544.7|541.1|534.7|540|526.65|530.55|528.5|500.75|474.2|467.6|497.85|505.3|501.35|505.65|504.35|479|484.8|481.6|473.55|467.7|482.95|488.8|488.1|474.95|474.15|471.3|499.75|487.35|500.35|456.75||469.25|475.05|438.55|420.55|425.65|420.85|425.05|434.4|416.25||408.75|404.05|408.05|412.65|406.45|419.45|406.25|400.2|397.2|414.65|417.3|415.7|432.7|430.05||430.2|423.45|416.9|427.1|435.4|425.65|407.85|410.95|406.5|397.25|409.65|410.05|417.85|431|444.8|439.9|434.85|410.3|411.25|420.45|423.05|425.7|408.9|408.75|
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||426.5|405|403|407.5|406|415.5|422|414.5|408.5|423|420|427|414|391|391|397|373.5|378|385.5|391|394.5|389.5|402|406.5|418|412.5|434.5|429|439|450.5|446|420|407|403|402|408|400|370|368|345|342.5|366.5|363|348.5|362.5|350.5|346|356.5|396|378|391|401.5|406.5|404.5|409|417.5|415.5|415|418|422||415.5|413|415.5|399.5|382.5|369.5|370.5|355|362.5|360.5|357.5|356.5|352.5|335.5|348|351|352|353|345.5|364|384|382.5|383.5||379||393.5||384|401|417.5|417|419.5|413.5|418|449|444|439.5|444|449.5|437|450|||450|455.5|461.5|430.5|424.5|438|447.5|443.5|432.5|438.5|432|435.5|413|406.5|422.5|425|439|421.5|416|431|442.5|455|459|461||455|438.5|458|460.5|477|481|481|492|486.5|476|494|484|494|485|475||||||||470|473.5|488.5|467|484.5|487|487|496|500|528|540|549|560|542|584|572|559|548||529|524|538|539|545|544|544|556|531|529|537|536|532|551|545|557|539|520|511|512|517|557|548|536|501|520|518|514|530|495|490|464|466|455.5|448|418.5|429.5|420.5|419|421.5|416.5|426|434|444.5|427.5|427|440|420|393|388|391|391.5|399|381.5|384|384.5|380.5|392||386|413|398|389|383|387.5|412|404.5|431|454|454|446.5|452.5|||464.5|450|460|490|500|504
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||10.3|10.3|10.24|10.38|10.68|10.7|10.46|10.6|10.44|9.97|9.67|9.5|8.98|8.91|9.1|9.31|9.62|9.6|9.62|9.71|9.89|9.9|9.82|9.74|9.74|9.7|9.7|9.71|9.7|9.72|9.55|9.9|10|10|10|9.61|9.6|9.8|9.65|9.2|8.8|8.8|9.25|9.11|9.19|9.1|9.03|9.2|9.35|9.6|9.31|9.43|9.79|9.82|9.98|10.26|10.6|10.96|10.9|10.78|10.88|10.86|10.7|10.7|10.9|10.9|10.52|10.32|10.36|10.66|10.88|10.96|11.24|11.24|11.44|11.54|11.48|11.2|11.98||11|11.3|11.4||11.42|11.82|12.12|12.2|12.12|12.36|12.38|12.1|12.1|12.1|12.4|||12.4|11.92|11.92|12.12|12|12.2|12.5|12.28|12.4|12.52|12.4|12.44|12.48|12.9|13|12.8|13|12.3|12.2|12.54|12.4|12.02|12.12|12.7|12.8|12.8|12.7|12.8|12.94|12.9|13.1|13.18|12.8||12.4|13.1|13.3|12.9|12.8|12.92|13.18|12.8|12.52|12.34|12.7|13.16|13|12.7|12.78|12.66|12.86||12.8|12.78|12.76|12.7|12.36|12.42|12.5|12.5|12.8|12.56|12.5|12.26|12.02|11.94|11.76|11.8|11.52|11.5|11.58||11.62|11.8||12.32|12.16|12|12|12|11.9|12|11.8|12|11.84|11.7|12.2|12.2|12|11.86||11.3|11.36|11.1|11.12|10.8||11.32|11.68|12.08|12.08|11.78|11.22|11.2|11.24|11.26|11.2|11.16|11.3|11.18|10.98|11.3|10.96|10.76|10.58|10.86|10.76||10.4|10.42|10.6|10.52|10.86|10.78|11|10.86|10.8|10.46|10.52|10.3|10.3|10.3|10.36|10.34|10.2|10.2|10.4|10.38|10.32|10.3|10.1|10|10.14|10.42|10.3|10.18|10.26|10.22|10.78|10.8|10.6|10.66|10.66|10.7
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||25850|26200|25900|26200|27000|28050|28350|28650|29350||29250|29900|28800|29150|28650|28700|28900|27800|27250|27450|27300|27150|27400|28050|27950|28050|28150|27650|27950|28600|28450|29250|27500|28200|28350|27650|27000|28600|29550|28350|29050|27950|29950|29500|29000|28850|28200|28500|29400|26750|27400|28350|28700|29800|30650|31850|32000|31700|31600|31900|31900|31450||31750|32200|31800|31700|31250|31100|31100|30050|30050|29950|30100|30150|29950|29650|30450|31200|34250|34550||34950|35500|35650|35200|35200|35100|35600|35200|35800|36000|36900|36400|35650|35850|37000|37000|37050|37250|36650|37950|38850|39000|37100|36800|36850|37400|36900|37000|36800|37000|37000|36500|35950|36650|36400|35750|35000|36500|37700|36400||34800|35300|35800|37150|37600||35500|35500|33750|34700|34800|35600|36000|34400|34900|33700|34100|35500|36200|37650|38300|38300|36950|35700||||34050|33400|34600|34650|37050|41600|40000|39500|40450|40550|40500|41350|42900|39400|39700|40450|40450|41600|42750|43450||45000|43850|42750|42000|46600|47150|47150|45950|45950|47050|44500|44850|46150|47400|48250|48600|44100|42200|43050|44950|43450|44750|45200|44250|44750|45250|45750|46700|46550|47350|49500|49450|49700|45500|47250|46700|46600|43950|39150|38550|38600|40400|41250|41650|40000|36650|36900|37150|37250|37300|36800|36400|36450|36450|36150|35350|34550|33800|68700|34350|34150|33750|33950|69800|34900|35100|34900|34850|35550|34400|35050|71900|||35950|34000|34400|34250|34000|34100
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||570.45|564.7|551.65|548.2|551.95|543.05|556.1|555.55|573.45||562.65|563.7|537.35||549.5|521.4|529.05|532.3|543.45|522.2|508.8|512.35|520.65|525|525.9|520.65|515.8|521.55|527.2|538.25|538.45|517.45|524.85|525.6|519.95|511.7|496.55|484.6|485.175|479.4|472.15|461.575|472.475|464.3|468.8|458.5|443.425|439.1|441.225|444|450.725|439.55|443.875|437.625|447.85|432.825|436.6|431.725|432.425|435.275|440.325|447.4|455.5|461.15|469.925|451.725|446.225|444.925|417.675|435.05|437.85|424.675|429.3|435.4|406.025|417.95|411.675|434.75|446.3|423.275|438.075|450.975|449.975||452.85|457.35|464.825|450.375|459.775|468.125|470.65|462.875|464.35|452.2|465.1|||473.4|470.55|472.65|478.65|482.3|488.8|491.125|469.35|465.85|466.15|453.375|460.175|476.95|487.6|498.05|492.825|493.225|504.05||515.975|508.125|502.225|503.35|498.55|496.475|465.9|464.375|450.1|455.6|476.175|468.5||459.45|473.9|442.6|470.1|483.525|467.7|487|489.975|497.475|507|481.2|501.5|527.475|529|513.175|556.2|530.05|541.55|554.475|557.05|551.575|523.575|498.075||511.8|535.75|550.225|566.8|579.175|572.725|578.975|575|573.4|594.8|583.625|599.95|613.475|582.875|566.9|578.725|602.4|612.425|607.7|597.525|622.85|605.075|592.7|583.7|593.825|553.525|523.775|523.875|519.325|501.075|516.625|519.3|471|454.475|459.5|430.575|428.925|440.125|457.425|449.55|453.2|434.9|422.8|444.625|434.725|424.475|424.85||439.25|457.85|461.55|474.7|468.15|431.075|433.45|424.725|416.8||399.175|394.9|398.825|387.05|390.775|382.125|382.3|382.775|391.925|382.35|377.825|379.6|381.275|386.675||396.725|411.275|384.2|387.75|390.525|387.4|367|363.225|360.4|360.9|369.35|369.175|367.7|369.325|368.1|366.625|369.8|370.75|354.475|356.975|366.375|353.875|352.4|349.45|
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||430|406|393|399.5|398|398|410.5|415|411.5|410.5|430|416.5|382|389.5|359.5|357|350.5|366.5|359|376|374.5|348|359.5|330|355.5|364|373|349|371.287|367.327|355.446|357.921|366.832|376.238|347.03|360.396|354.455|393.564|357.921|329.208|334.158|312.871|320.792|311.881|318.812|297.03|281.188|276.238|261.881|262.376|267.327|274.752|276.733|270.792|276.238|285.149|286.634|290.594|287.129|290.594||290.594|288.119|284.158|284.158|284.653|287.129|291.089|284.158|294.059|297.525|291.584|297.03|288.614|275.248|284.158|287.624|292.574|306.931|306.436|309.406|310.396|304.95|311.386||312.871|300.99|317.822|351.485|380.198|385.644|376.733|376.238|365.347|371.287|345.545|345.545|347.03|351.485|358.416|375.743|378.218|384.653|||382.178|385.149|394.059|394.059|393.564|395.545|398.515|400.99|392.574|384.158|384.158|386.634|389.109|382.673|381.188|384.158|388.119|378.218|381.683|384.158|399.01|399.01|403.96|410.891||400.99|403.96|403.96|399.505|399.01|408.416|413.861|409.406|407.426|410.891|413.861|412.871|415.842|416.832|413.861||||||||416.832|421.782|420.792|427.723|435.644|431.188|442.079|436.634|441.584|438.614|425.743|422.277|414.356|413.861|413.861|424.752|423.762|416.832||419.307|436.634|434.653|412.871|426.238|436.634|439.109|437.129|446.535|450.495|457.921|474.257|480.198|486.634|488.119|484.158|486.139|485.149|484.653|486.634|482.673|479.208|483.168|486.139|497.03|512.871|500.99|498.02|496.04|496.04|500.99|506.931|510.891|509.901|502.97|502.97|507.921|504.95|507.921|496.04|492.079|494.059|495.05|491.089|492.079|485.149|487.624|491.584|503.96|506.931|502.97|500|495.05|488.119|478.218|479.208|473.762|463.366||481.683|486.139|486.139|484.158|480.198|466.832|467.822|472.277|468.317|471.018|460.444|459.964|441.219|||451.793|459.483|458.041|461.886|469.096|481.592
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||24.15|24.15|24|23.65|24.1|23.85|23.65|23.5|23.55|23.65|23.7|23.8|23.4|22.65|22|21.3|21.25|22|22.35|22.75|22.85|22.75|24.8|25.15|25.35|25.1|25.7|25.85|25.95|25.35|24.85|24.35|23.6|22.4|23.95|24.25|24.1|23.6|24.35|23.75|23.7|24.75|25.15|25.7|25.95|25.3|24.55|24.55|25.25|24.6|25.5|25.9|26.55|25.8|25.9|26.3|26.35|26.3|26|26||25.65|25.75|25.5|25.75|25.3|25.25|25.65|24.9|25.5|26.15|26.05|26|25.35|24.65|24|23.5|23.9|24.45|24.55|27.05|29|28.85|28.75||28.95|28.95|27.7|28.4||29.85|29.45|28.65|28.75|28.4|28.95|28.95|28.8|27.8|28.3|29.15|29.05|29.65|||30|30.1|30|29.85|30.2|30.4|30.2|30.2|30.2|29.95|29|28.9|28.2|28.4|28.85|28.55|28.5|28|28.05|29.65|30.5|31.45|31.05|29.7||28.4|28.45|29.3|29.1|29.75|29.35|29|29|29|29.2|29.2|29.45|29.45|29.2|28.75||||||||27.55|27.2|27.85|28.1|28.6|28.65|28.7|28.9|28.75|29.35|29.1|29.3|30.2|30.8|30.25|30.6|30.85|31.2||31.55|31.9|31.35|31|31.2|31.25|31.05|31.05|31|30.8|30.9|31.05|31.1|31.45|31.5|32.05|32.45|32.1|31.65|31.85|31.35|31.95|31.4|31.9|33.4|33.05|33.55|32.35|32.7|33|33|33.35|33|33.95|34.8|34.7|35.35|34.55|34.35|34.2|34|34.4|33.75|34.45|34.4|34.6|35.4|35.4|36.25|36|37.45|37|37.35|37.8|36.85|35.9|37.7|38||38.7|38.6|37.05|37.8|35.75|36.85|37.7|39.9|41.2|39.7|38.95|37.9|36.45|||35.65|37.15|34|34|34|33.1
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||1817|1797.65|1784.4|1720.45|1731.3|1792.45|1805.8|1806.85|1865.05||1844.9|1815.85|1829.5||1861.4|1852.8|1815.25|1794.2|1769.75|1788.35|1770.1|1733.55|1737.95|1718.4|1696.7|1725.85|1677.7|1670.35|1656.55|1644.9|1637.2|1625.15|1619.6|1579.7|1592.7|1574.95|1592.5|1595.7|1599.9|1591.85|1567|1572.65|1556.45|1568.55|1567|1557.35|1525.5|1547.95|1512.1|1471.65|1438.65|1461.15|1507.3|1514.95|1507.75|1577.65|1578.15|1596.55|1575.4|1591.3|1579.9|1622.3|1588.15|1625.65|1646.05|1619.75|1564.45|1570.35|1572.65|1575|1590.55|1574.15|1599.4|1616.4|1621|1592.2|1553.55|1577.9|1595.25|1632.7|1613.15|1666.6|1634.35||1705.85|1718.9|1719.9|1736.5|1760.1|1706.6|1703|1646.65|1656.6|1611.25|1600.1|||1606.8|1605.5|1621.8|1642.35|1654.15|1609.8|1655.55|1600.85|1556.75|1574.9|1568.65|1561.3|1550|1559.55|1572.8|1584.85|1599.3|1602.8||1604.9|1563.65|1571.85|1555.35|1582.05|1565.4|1578.05|1563.9|1559.5|1576|1603.25|1596.35||1614.6|1600.1|1586.05|1609.85|1620.15|1618.9|1619.7|1640.95|1685.4|1618.75|1641.9|1705.75|1758.55|1762.65|1759.45|1732.35|1760.3|1824.65|1842.75|1783.6|1740.7|1759.1|1809.65||1730.95|1725.8|1760.4|1750.05|1754.2|1739.8|1732.4|1726.9|1715.85|1707|1744.4|1706.35|1650.65|1684.45|1711.35|1723.3|1749.5|1779.7|1742|1669.3|1645.85|1663.25|1681.55|1701.1|1578.35|1568.3|1579.15|1593.25|1602.75|1601.95|1579.35|1611.3|1630.05|1615.95|1600.25|1599.85|1583|1614.95|1589.15|1597.05|1638.7|1637.05|1660.45|1621.55|1644.7|1576.15|1593.85||1658.8|1672.95|1680.9|1663.75|1661.45|1668.95|1749.55|1672.55|1672.3||1657.15|1649.7|1654.5|1675.7|1678.15|1662.9|1670.4|1685.15|1675.7|1697.05|1758.65|1763.95|1789.9|1789.75||1799.85|1789.3|1784.9|1836.25|1786.5|1799.05|1817.75|1840.9|1852.5|1886.2|1866.95|1891.15|1957.2|1869.7|1835.8|1746.7|1734.4|1756.25|1748.8|1740.7|1726|1726.1|1732.6|1765.15|
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||21.5|21.2|21|21.1|22.3|22.2|22.4|22.4|22.3|22.3||22.5|22.3|22.4|21.9|22|22.1|22|21.8|22.2|||21.7|21.4|21.5|21|20.8|20.9|20.6|20.4|20.3|20||20.2|20.4|20|20.3|20.5|20.4|19.8|21.1|21.2|21.4|21.8|21.6|21.5|21.3|21.3|21.7|21.3|21.3|21.4|21.4|21.7|21.8|22.6|22.7|23.2|23.2|24.2||25|25.25|24.7|25|23.9|23.6|24|24.3|23.6|23.8|23.8|23.7|23||22.8|22.6|22.7|22.5|20.9|21.8|23.3||24.9||25.25|24.6|24.3|24.9|25|25.75|25.5|25.75|26.25|26.5||||26|26|26.25|26.5||27|27|26.5|26.25|27|26.25|26.5|26.75|26.75|26.75|27|27.25|27.25|28|27.5|27|26|26.25|25.5|25.25|24.9|25.25|25.75|26|26.5|27|26.75|27.25|27.5|29|29.25|29.75|30.25|32||31.75|32|32|32|32|31.75|32|31|31|31|31|30|29.25|29|28.5|29|28.75|29.25|29.25|29.25|29.5|31|31.5|31.75|31.5|31.75|31.5|30.75|30.5|30.5|30|||31|31.25|31|30.75|30.5|30.5|30.25|29.75|29.75|30|30|29.5|29.25|29.5||29.75|29.25|29.25||28.75|28.75|29.25|29.75|32|31.25|30.25|30|30|29.5|29.5|30.5|30.5|30.25|30.75|30.75|30.25|30.75|30.5|29.5|30|30.5|30.25|30.5|31|32.5|32.25|33|33.25|33.75||35.5|35|35|35.25|35.25|34.75||34.5|35|33.75|33.5|32.75|32.75|33.5|33.5|33.5|33.75|33.5|32.25||33.5|33.75|33.75|33.5|34.75|34.75|34|34.25|35.5|37.25
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||19.15|19.1|19.2|18.9|18.9|18.9|18.7|18.7|18.85|19.2|19.25|19.85|19.55|19.6|19.4|19.4|19.25|19.35|19.6|19.95|19.8|19.75|19.65|19.65|19.65|19.35|19.5|19.35|19.35|18.9|18.8|19.2|20.6|20.35|21.4|21.65|21.55|21.4|22.15|21.8|21.95|22.7|23.2|23.3|23.2|22.75|22.35|22.25|23.1|22.8|23.6|23.85|24.2|23.95|24.15|24.6|24.75|24.6|24.5|24.55||24.75|24.5|24.5|24.3|24|23.95|24.1|24.1|24.15|24.1|24.15|24.55|24.2|23.95|23.8|23.45|24.2|24.25|24.6|25.55|26.15|25.85|25.65||26.05|25.8|25.05|26|25.95|26.5|26.5|26.3|26.25|26.05|26.4|26.55|26.3|26.15|26.15|26.6|26.25|26.75|||27|27.3|27.85|26.8|26.8|27.25|26.95|27.15|27.15|27|26.55|26.75|26.3|26.4|26.8|26.25|26.5|26.1|26.7|27.75|28.65|28.95|28.85|28.75||28.4|27.8|28.45|28.35|28.7|28.55|28.35|28.25|28.35|28.3|29|28.8|28.5|28.25|27.8||||||||26.6|26.5|27|27.5|27.85|27.6|27.8|28.05|27.85|28.05|27.75|27.65|28.05|28.25|28.1|28.1|28.25|28.4||28.7|28.85|28.65|28.5|28.4|28.35|28.2|28.2|28.1|28.3|27.9|27.95|28.1|28.15|28.2|28.45|28.55|28.75|28.35|28.5|28.4|28.7|28.75|28.7|29.8|29.75|29.2|28.15|28.3|28.5|28.7|28.15|28.45|28.8|29.55|27.5|28.15|27.95|27.85|27.55|27.1|27.5|26.95|27.05|27|26.95|26.55|26.8|26.8|26.35|26.85|26.9|27.3|27.35|27.2|26.95|27.15|27.75||28.1|28.7|28.1|27.6|26.85|28.1|28.95|29.8|31|30.35|29.25|29.15|28.65|||29.1|29.9|28.8|29.15|29.4|28.9
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||13.1|11.91|11.45|12|11.97|11.6|11.06|10.73|10.54|9.95|9.81|9.39|9.46|9.35|9.45|9.23|9.17|9.07|9.06|9.18|8.98|8.75|8.8|8.81|8.95|8.81|8.89|9.05|8.72|8.45||8.1|8.21|||8.36|8.36|8.34|8.37|8.65|8.84|8.82|8.83|9.14|9.26|9.5|9.46|9.62|9.75|9.58|9.46|9.36|9.63|9.54|9.54|9.7|9.98|9.91|10.4|10.22|10.1|10.31|10.09|9.92|9.86|9.55|9.67|9.46|9.2|9.13|9.24||9.52|9.75|9.85|10.15|9.78|10.2|10.18|10.1|10.05|9.82||||9.54|9.44|9.65|9.58|10|10.1|10.71|10.76|10.28|10.22|10.31|10.42|10.45|10.47|10.25|10.05|10.03|10.08|9.75|9.72|9.4|9.03|8.98|9.07|8.65|8.68|8.72|8.72|8.83|8.77|8.66|8.46|8.38|8.35|8.43|8.14|8.12|8.05|7.93|8.06|8|7.9|7.64|7.75|7.75|7.73|7.32|8.13|8.11|8.13|8.11|8.1|8.25|8.31|8.05|8.31|8.27|8.43|8.33|8.3|8.15|8.23|8.52|8.7|8.62|8.7|8.81|8.68|8.37|8.27|8.92|8.86|9.18|8.74|9.62|9.51|9.6|9.55|9.45|9.65|9.45|9.38|8.84|8.19|8.08|7.8|7.74|8.05|7.82|8.01|8.12|7.74|7.78|8.64|9.59|9.7|10.61|10.37|10.14|9.94|9.27|8.94|8.62|8.55|8.45|8.2|8.17|8.01|7.8|7.75|7.58|7.67|7.94|7.93|7.74|7.72|7.71|7.71|7.93|7.93|7.65|7.65|7.25|7.26|6.82|6.68|6.53|6.32|6.46|6.56||6.53|6.56|6.5|6.59|6.46|6.28|6.17|6.18|6.17|6.06|6.11|6.11|6.16|6.14|6.14|6.23|6.1|6.66|6.55|6.52|6.53|6.42|6.38|6.41|6.26|6.27|6.27|6.13|6.1|6.23|6.17|6.14|6.19|6.15|6.07
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||66.6|66.5|66.2|66.3|66.6|66.1|65.1|65.3|65.9|66.3|65.8|65.3|65|65.6|65.3|64.7|62.2|62.7|62.7|63.7|63.8|62.9|61.8|61.4|61.4|61|61.2|61.1|61.1|60.8|59.2|59.1|59|57.9|59.2|60.2|59|58.1|58.8|59.5|68.5|69.1|70.1|70.3|70.8|70.5|70.4|70.3|70.5|69.5|69.9|70.7|71.4|71.1|70.6|71.5|71.8|72.1|71.9|72.1||72.3|72.2|72.1|72.1|71.5|70.9|70.5|70.5|71.5|71.3|70.6|71.4|70.9|70.2|70|70.2|70.7|71.3|71.3|72.3|72.4|71.5|71.4||71.1|70.9||71.7||72.7|73.1|72.1|72.8|72.6|72.2|73|73.3|72|72.5|73.5|73|74.1|||74.2|74.4|74.6|74|74|74.2|74.5|74.8|74.6|74.7|74.4|75.2|74.5|74.4|74.8|74.2|74.4|73.4|72|73.1|74.6|72.2|71.7|71.9||70.6|69.9|71.6|71.3|72.3|71.7|71.4|71.7|70.7|70.8|71.7|71.7|72|71.4|70.4||||||||69.9|69.6|70.4|70.3|71|71|71|71.3|70.9|71|70.8|70.6|70.9|70.9|71.6|71.2|72.4|72.4||73.1|73|73|73.8|73.8|73.9|72.8|73.1|72.9|72.6|71.3|70.5|70.6|70.7|70.2|70.2|70.3|70.3|70.3|69.8|69.8|69.6|69.3|69|69.1|70.1|70.5|70.5|71.8|71.1|70.6|70.1|69|69|70|68.6|70|70|70|69|68.2|68.1|68|67.8|67.5|67.8|68.1|68.1|67.9|67.6|68.2|67.6|67|66.6|66.7|65.6|65.6|66.1||67.1|67.1|66.8|66.3|66|66.1|67.1|66.8|67.9|67.9|68.1|68|67.3|||68.1|67.8|67.3|67.9|67.9|68.6
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP||66.55|65.95|62.55|61.25|59.55|61.7|63.45|64.1|63.35||63.7|62.25|60.7||61.2|60.45|58.95|59.45|60.4|57.9|54.65|54.05|53.55|52.2|53.5|55.6|54.6|53.75|54.35|54.15|52.4|52.5|53.1|53.05|53.75|54.4|54.3|54.25|53.25|53.3|51|49.15|49.95|49.75|49.4|48.9|46.45|44.7|45.4|43.15|44.7|44.2|46.3|45.7|46.55|48.8|50|49.85|49.4|49.65|49.75|50.6|49.6|49.45|49.8|48.45|47.75|46.75|49.05|50.7|52.25|50.55|52.3|52.65|51.35|49.65|49.45|50.95|52.2|52.95|53.45|55.5|55.2||56.35|57.1|58|57.95|58.05|57.2|58.35|59.6|58.35|58.3|60.6|||61.2|61.65|63.3|63.4|63.9|68.45|65.9|66.2|63.6|61.75|62.25|61.65|63.15|63.85|63.95|60.3|60.2|60.9||60.65|58.95|55.75|57.45|56.6|56.4|55.95|54.8|53.15|55.35|56.4|57||57.9|55.7|52.05|57.15|57.55|57.9|59.7|60.35|61.4|62.05|60.15|63.65|65.95|65.1|64|65.1|66.25|66.6|67.6|67.5|64.7|64.05|62.6||61.45|59.15|62.15|63.85|64.75|62.6|64.95|64.15|64.35|63.35|62.85|64.2|60.95|60.65|61.75|62.4|63.85|63|55.7|57.5|56.65|51.35|52|52.65|52.9|49|47.15|49.9|51.8|53.7|53.95|53.85|53.95|52.3|52.55|51.45|50.2|51.5|51.85|52.1|50.2|52.15|54.25|57.95|57.1|55.6|56.2||59.5|61.9|60.95|60.55|62.9|57.25|59.05|58.95|57.3||56.7|55.55|58.05|56.8|55.1|55.75|58.55|56.6|52.4|54.2|52.45|52|52.05|54.85||54.2|53.4|53.2|52.95|52.95|53.1|52.25|53.35|53.6|53.45|54.95|54.7|54.55|54.45|55.8|55.35|55.65|54.5|54.5|56.45|57.8|54|54.85|56.6|
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||4.37|4.4|4.35|4.41|4.47|4.52|4.49|4.49|4.51|4.48|4.52|4.55|4.5|4.59|4.62|4.64|4.61|4.56|4.62|4.79|4.94|4.95|4.88|4.8|4.75|4.74|4.71|4.76|4.74|4.68|4.64|4.63|4.61|4.61|4.67|4.7|4.71|4.71|4.75|4.72||4.79|4.8|4.85|4.85|4.81|4.82|4.58|4.64|4.57|4.54|4.55|4.59|4.59|4.63|4.73|4.77|5.09|5.05|5.06||5.12|5.08|5.03|5.02|4.95|4.95|4.91|4.82|4.9|4.89|4.8|4.86|4.9|4.81|4.82|4.76|4.88|4.84||4.87|4.9|4.93|4.96||5.07|4.97|4.88|4.9|4.87|5.03|5.03|5.08|5.08|||5.21|5.15|5.07|5.08|5.27|5.2|5.29||5.31|5.19|5.16|5.26|5.05|4.98|4.92|5.07|4.99|4.97|4.89|4.97|5.06|4.54|4.41|5.06|5.23|5.21|5.14|5.17|5.3|5.4|5.5|5.5|5.5|5.52|5.56|5.55|5.65|5.67|5.78|5.76|5.78|5.76|5.67|5.73|5.77|5.73|5.73|5.64|5.62|5.64||||5.63|5.49|5.51|5.48|5.5|5.66|5.7|5.73|5.72|5.83|5.79|5.86|5.69|5.72|5.62|5.66|5.48|5.49|5.5|5.58|5.62|5.63|5.48|5.44|5.55||5.57|5.92|5.65|5.52|5.39|5.52|5.43|5.31|5.33|5.35|5.37|5.4|5.34|5.3|5.32|5.43|5.41|5.39|5.39|5.4|5.46|5.54|5.55|5.56|5.53|5.58|5.58|5.56|5.63|5.57|5.64|5.7|5.57|5.62|5.52|5.5|5.58|5.64|5.65|5.74|5.88|5.84|5.97|6.01|6.06|6.14|5.98|6|6.06|5.95|5.89|||5.93|6|6|6.11|6.01|6.01|6.02||6.1|5.99|5.91|5.76|5.82|5.88||5.9|5.8|5.99|5.96|6.03|6.23|6.31|6.34
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||28.3|28.2|28.15|28.2|28.7|28.5|28.2|28.2|28.15|28.15|27.6|27.55|27.35|27|27|26.9|26.65|26.9|26.95|27.1|27.1|26.9|27.1|27.1|26.7|26.85|26.45|26.35|26.35|25.8|25.45|25.9|25.8|25.45|25.9|25.75|25.9|25.7|25.95|25.35|25.2|26.05|26.55|27.15|29.95|29.75|29.65|29.55|29.95|29.9|30.3|30|30.05|29.6|29.55|30.15|30.2|30.05|29.95|30||30|30|30|30.05|29.55|29.65|29.4|29.95|30.1|29.95|29.6|30.4|30.2|30.15|30.85|30.4|31.85|32.5|32.75|33.2|33.6|33.65|33.7||33.45||33.4||34.25|34.95|34.65|34.45|34.5|34.4|34.65|34.65|34.4|34.15|34.1|34.5|34.6|34.9|||34.6|35|34.7|34.45|34.4|34.5|34.85|35.1|35.1|35.1|34.5|34.7|34.35|33.95|34.45|34.25|34.35|33.95|33.7|34.35|34.9|35.1|35|34.85||34.4|34.6|35.6|35.4|36.2|35.7|35.9|36|36.05|36.5|36.35|36.25|35.85|35.6|34.9||||||||34.05|34.1|34.35|34.55|35.05|34.6|34.8|35.3|35.4|35.85|35.5|35.4|35.65|35|35|34.65|35.05|35.05||35.3|35.5|35.2|35.6|35.9|35.05|34.35|34.1|33.7|33.9|33.7|33.95|34|33.6|33.9|34|33.95|33.8|33.7|33.85|33.8|34.05|34|34.1|34.5|35.7|35.5|34.85|35.35|35.5|36.05|35.4|35.4|35|34.5|34.5|34.75|35|35.15|34.55|34.35|34.65|34.3|34.2|34|33.2|33.05|33.35|33.6|33.6|34.1|33.95|34.3|34.4|33.9|33.95|33.1|33.3||33.55|34|33.2|33.9|33.75|34.4|35.65|35.7|37.2|37.5|34.1|34.1|33.8|||34.3|34.9|35.15|35.7|35.75|35.2
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||3.06|3.09|3.16|3.21|3.23|3.15|2.98|3.06|2.98|2.92|2.91|2.98|3|3.02|3.03|3.1|3.26|3.18|3.26|3.34|3.4|3.42|3.4|3.42|3.39|3.47|3.5|3.54|3.68|3.69|3.6|3.78|3.79|3.72|3.89|3.81|3.85|3.8|4.02|4.04||3.8|3.81|3.95|3.93|3.69|3.88|3.72|3.55|3.49|3.47|3.43|3.22|3.25|3.22|3.11|3.15|3.06|3.02|2.97||3.04|3.07|3.21|3.05|3.08|3.28|3.29|3.23|3.28|3.21|3.16|3.24|3.2|3.2|3.06|3.05|3.09|3.14||3.1|3.22|3.21|3.23||3.23|3.33|3.32|3.26|3.22|3.44|3.43|3.47|3.54|||3.52|3.39|3.34|3.4|3.42|3.52|3.69||3.75|3.59|3.49|3.54|3.55|3.3|3.28|3.34|3.36|3.38|3.27|3.34|3.03|2.84|2.63|2.84|3.28|3.26|3.29|3.23|3.38|3.47|3.5|3.53|3.61|3.4|3.43|3.36|3.46|3.44|3.51|3.55|3.5|3.43|3.49|3.48|3.63|3.67|3.6|3.46|3.4|3.28||||3.2|3.19|3.14|3.26|3.18|3.31|3.29|3.31|3.13|3.21|3.24|3.31|3.27|3.4|3.4|3.65|3.49|3.55|3.56|3.48|3.03|2.97|2.91|2.91|2.96||3|2.96|2.87|2.78|2.66|2.75|2.79|2.67|2.66|2.77|2.79|2.8|2.65|2.66|2.54|2.62|2.65|2.63|2.63|2.76|2.83|2.95|3|2.94|2.95|2.91|2.84|2.89|2.92|2.99|3.03|3.08|2.99|3.03|3.01|2.98|3.09|3.01|2.92|2.94|3.02|2.85|2.9|2.88|3.02|3.01|2.99|3.03|3.17|3.03|2.99|||2.98|2.79|2.8|2.77|2.44|2.53|2.56||2.46|2.52|2.44|2.47|2.4|2.31||2.3|2.29|2.37|2.37|2.27|2.31|2.38|2.43
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||5.11|5.09|5.01|5.09|5.11|5.14|5.12|5.24|5.29|5.29|5.35|5.19|5.14|5.16|5.23|5.26|5.24|5.21|5.12|5.3|5.35|5.37|5.27|5.33|5.31|5.41|5.52|5.42|5.38|5.39|5.27|5.4|5.31|5.44|5.48|5.57|5.62|5.58|5.65|5.77||5.65|5.7|5.75|5.75|5.65|5.64|5.61|5.65|5.62|5.51|5.55|5.68|5.61|5.67|5.9|5.78|5.68|5.6|5.49||5.48|5.46|5.46|5.24|5.23|5.25|5.05|5.05|5.14|5.1|5.02|5.13|5.17|5.08|5.02|5|5.06|4.99||5.04|5.13|5.1|5.2||5.45|5.33|5.25|5.2|5.26|5.4|5.46|5.6|5.54|||5.73|5.7|5.71|5.62|5.78|5.84|5.92||5.98|5.9|5.78|5.76|5.67|5.7|5.45|5.46|5.37|5.38|5.65|5.73|5.8|5.47|5.01|5.34|5.72|5.76|5.59|5.52|5.62|5.7|5.79|5.76|5.77|5.79|5.8|5.78|6.02|5.86|6|6.02|6.1|6.23|6.14|6.24|6.3|6.29|6.29|6.26|6.26|6.29||||6.1|5.99|5.9|6.03|6.12|6.35|6.3|6.29|6.26|6.2|6.15|6.23|6.13|6.13|6.05|6.02|5.96|5.98|6.04|6.1|6.15|6.13|6.04|6.06|6.17||6.06|6.03|6.07|5.89|5.63|5.63|5.75|5.86|5.89|6.04|6.01|6.16|6.04|6.1|6|6.17|6.18|6.27|6.3|6.53|6.53|6.71|6.6|6.56|6.62|6.69|6.63|6.62|6.59|6.34|6.45|6.66|6.48|6.38|6.37|6.3|6.33|6.41|6.31|6.59|6.69|6.62|6.6|6.76|6.84|6.9|6.95|6.93|6.91|6.86|6.83|||6.57|6.51|6.58|6.34|6.23|6.49|6.57||6.49|6.61|6.58|6.58|6.58|6.58||6.41|6.44|6.49|6.43|6.65|6.77|6.72|6.82
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||83.4|83.8|80.3|82.3|82.1|83.1|83|82.7|82.3|80.5|78.6|79|79.3|77.5|73.9|72|72|79.9|80.4|81.1|81.3|81.3|82|80.6|82|83.2|82.7|82|79.3|78.6|78.1|78|72.8|69.3|73|72|69.6|67.8|66.7|67.8|68.5|76.1|84.5|84.5|85.5|83|79.5|78.6|80.9|78|79.7|83.1|87.6|91|93.7|92.9|84.5|79.8|80.3|79.7||81.1|81|81.3|80.9|77.6|76.1|79.8|79.4|81.9|81.6|82.6|85.4|87.1|86.1|85.5|82.2|82.2|82|83.5|81.8|85|84.7|83.6||83|84.4|82.2|78.9|78.2|83.2|88.6|83.9|81.9|79|80.4|84.7|82.7|81.5|80.6|84.3|83.7|86.5|||88.1|85|87.5|84.9|84.1|84.3|84.6|84|83.2|81.1|80.2|78|72.7|73.7|76.2|77.5|77.4|74.5|73|75.9|79.9|81.2|82|83||80.7|80.9|82.6|79.1|81.5|82.3|81.7|82.2|79.7|80.9|80.5|80.3|82|82.3|79.2||||||||75.3|74.6|78.4|79.8|84.2|88.5|86.5|81.9|74.6|73.4|73.1|73|74.4|73.8|75.7|76.9|79.8|78.4||76|77|75.3|76.8|79.5|76.1|76.8|74.8|72.1|71.8|72.9|71.2|69.7|70.8|71.8|71.8|71.7|71.4|71.5|73.1|73.4|74.8|71.9|70.2|68.6|70.6|71.7|69.5|71.2|72|74.3|76.6|76.1|77.1|72.9|70.3|69.3|71.4|68.9|69.8|70.5|69.2|68.7|66.8|66.4|66.1|66.5|66.1|67.6|69.5|65.4|65.6|65.2|64|65.4|63.6|63.5|66.5||67.2|66.2|61.9|65.3|61.1|62|65|64.4|68.3|67.8|73.2|75.2|74|||74|68.1|67.9|67.1|66.8|71.4
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP||0.585|0.585|0.58|0.58|0.57|0.575|0.57|0.575|0.57|0.585|0.585|0.585|0.58|0.58|0.575|0.59|0.58|0.585|0.575|0.575|0.585|0.585|0.58|0.56|0.55|0.535|0.53|0.54|0.545|0.545|0.55|0.55|0.555|0.555|0.545|0.54|0.545|0.54|0.54|0.545|0.55|0.555|0.56|0.555|0.535|0.54|0.535|0.54|0.545|0.54|0.54|0.54|0.555|0.55|0.555|0.57|0.57|0.56|0.575|0.565|0.57|0.57|0.575|0.575|0.585|0.585|0.585|0.58|0.56|0.565|0.565|0.55|0.545|0.515|0.505|0.51|0.51|0.498|0.515|0.52|0.535|0.54|0.54|0.535|0.535|0.54|0.52|0.535|0.535|0.535|0.54|0.545|0.545|0.55|||0.56|0.56|0.56|0.56|0.565|0.545|0.545|0.545|0.545|0.545|0.545|0.55|0.54|0.545|0.545|0.545|0.56|0.56|0.56|0.56|0.555|0.56|0.545|0.555|0.56|0.565|0.55|0.535|0.53|0.56|0.555|0.57|0.565|0.57|0.565|0.55|0.565|0.565|0.57|0.57|0.57|0.57|0.57|0.57|0.565|0.575|0.59|0.58|0.58|0.585|0.58|0.585|0.6|0.565|0.56|0.565|0.575|0.58|0.585|0.585|0.59|0.585|0.58|0.59|0.575|0.595|0.6|0.6|0.585|0.585|0.585|0.6|0.6|0.595||0.595|0.585|0.585|0.575||0.575|0.565|0.56|0.56|0.58|0.565|0.57|0.575|0.565|0.565|0.565|0.575|0.575|0.565|0.565|0.565|0.57|0.56|0.57|0.58|0.605|0.605|0.61|0.615|0.615|0.625|0.625|0.62|0.59|0.59|0.595|0.59|0.585|0.585|0.57|0.57|0.55|0.575|0.575|0.57|0.565|0.565|0.565|0.565|0.565|0.565|0.565|0.555|0.56|0.56|0.56|0.565|0.565|0.55|0.55|0.53|0.53|0.53|0.525|0.53|0.525|0.53|0.51|0.515|0.51|0.515|0.515|0.515|0.52|0.515|0.515|0.515|0.515|0.515|0.51
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||4.98|5|5|5.1|5.05|5.1|5.1|5.05|5|5.05||5.05|5|5.05|5.05|5|5|4.94|5.25|5.3|||5.4|5.4|5.5|5.4|5.45|5.45|5.4|5.4|5.4|5.4||5.35|5.5|5.5|5.45|5.4|5.35|5.7|5.65|5.65|5.7|5.75|5.55|5.55|5.45|5.5|5.6|5.55|5.25|5.35|5.5|5.6|5.6|5.9|5.95|6.05|5.9|5.7||5.65|5.7|5.8|5.7|5.6|5.65|5.65|5.65|5.35|5.25|5.25|5.35|5.1||4.92|4.86|5.1|5.15|4.98|5.15|5.45||5.6||5.8|5.75|5.75|5.85|5.85|5.95|5.95|5.85|5.9|5.95||||6.05|6.05|6.2|6.15||6.25|6.3|6.1|6.1|6.15|6.05|6.05|6|6.15|6.1|6|5.95|6|6.05|6|5.85|6|6|6|6.05|5.8|5.95|6.2|6.65|6.25|6.35|6.2|6.3|6.2|6.6|6.45|6.45|6.7|6.6||6.7|6.55|6.65|6.7|6.85|6.8|6.85|6.85|6.9|7.05|7.2|6.9|7.05|6.75|6.8|6.75|6.85|6.9|6.85|6.7|6.7|6.15|5.75|5.95|5.75|5.7|5.65|5.75|5.75|5.9|5.85|||5.6|5.6|5.55|5.6|5.25|5.25|5.15|5.15|5.05|5.1|5.1|4.88|4.78|4.78||4.8|4.86|4.78||4.76|4.72|4.68|4.54|4.76|4.82|4.96|4.92|4.8|4.84|4.76|4.72|4.7|4.72|4.68|4.72|4.7|4.8|4.72|4.74|5.4|5.5|5.5|5.6|5.4|5.4|5.45|5.5|5.55|5.4||5.45|5.45|5.45|5.7|5.6|5.7||5.6|5.7|5.6|5.55|5.4|5.2|4.98|5.05|4.86|4.8|4.76|4.82||4.8|4.78|4.78|4.72|4.76|4.78|4.78|4.76|4.74|4.78
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||65.6|65.8|65.7|65.6|65.7|66.1|66.1|66.4|66.9|66.9|66.1|66.2|65.1|65.2|65.4|65.6|65.5|66|66|66.4|66|65.5|65.4|64.4|64.1|64|64.3|64.1|64.1|62.7|62.3|61.9|62|61.8|62.8|62.4|62.1|61.9|62.3|61.6|61.8|63.8|63.9|63.9|64.1|63.8|63.6|63.9|64.3|63.8|65|65.4|65|65.7|66.2|66.3|66.2|66.7|66.5|66.9||65.7|66|67.2|65.3|65|64.9|67|67.4|67.5|67.3|67.1|67.2|67.2|67.1|66.3|65.6|65.8|65.7|65.8|66.4|66.3|66|||65.9|66.1||66.5||67.3|67.3|67.6|67.2|66.5|66.5|66.4|66.3|66.2|66.8|67.5|67|67.5|||67.8|67.5|67.5|67.3|67.7|67.6|67.7|67.6|67.5|67.7|68.2|67.5|66.9|67|67.2|67.6|67.9|67|66.8|67.5|68.9|69|69|69.1||69.5|69.7|70|69.8|71|69|68.8|69|68.7|68.8|69|69.1|69.2|68.3|67.2||||||||66.7|66.9|66.6|66.6|67.2|67.1|67.4|67.2|67.3|67.5|67.9|68|68|68.4|68.4|68.6|68|68||68.1|67.4|67.5|67.5|67.3|67.1|67.3|67.2|67.1|67.4|67.2|67.2|67.2|67.4|67.4|67.9|67.5|67.6|67.8|67.2|67.8|67.5|67.2|67|67.4|68.1|68|68|68.1|68.5|68.1|67.7|68.8|69.1|69.4|69.2|68.9|69.3|69.5|70.1|70.4|70.4|70.1|69.7|67.6|67.6|68.1|68.1|68.1|68|68.7|68.3|68.2|67.9|68.1|67.7|67.6|67.3||67.1|66.9|66.1|65.6|64.1|65.8|66.7|66.9|67.8|67.5|67.6|67.3|66.8|||67.5|67.5|67|67.4|67.7|68
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||19.6|19.7|19.75|19.2|19.2|19.25|19.2|19.05|19.2|19.3|19.3|19.05|18.7|18.55|18.15|18.15|18|18.05|18.15|18.35|18.15|18.15|18.1|18.1|18.15|17.95|18|18|17.9|17.7|17.5|17.55|17.4|17.1|17.65|17.7|17.7|17.6|18.05|17.8|17.8|18.15|18.55|18.7|18.8|18.6|18.5|18.5|18.8|18.5|18.85|19.05|19.3|19.15|19.2|19.5|19.55|19.55|19.4|19.4||19.55|19.55|19.35|19.3|19.15|19.25|18.85|18.8|19|19|19|19.15|19|18.75|18.7|18.45|19|19.15|19.2|19.65|19.8|19.75|19.55||19.75|19.6|19.5||19.85|20.25|20.25|20.25|20.25|20.05|20.2|20.35|20.6|20.25|20.7|20.55|20.35|20.75|||20.8|20.95|20.8|20.75|20.95|21.2|21.35|21.3|21.2|21.3|21.2|21.1|20.75|20.75|21|20.5|20.45|20.25|19.9|20.4|20.8|20.95|20.95|20.85||20.3|20.3|20.75|20.15|20.4|20.15|20.05|19.8|19.75|19.6|19.65|19.6|19.8|19.65|19.55||||||||19.2|18.8|19.05|19.25|19.55|19.35|19.35|19.35|19.45|19.7|19.5|19.65|19.85|19.8|20|19.95|20|20.1||20.2|20.1|20|20.05|20.05|20.1|20.05|20.05|19.85|19.9|19.55|19.65|19.7|19.95|19.95|19.9|19.7|19.7|19.65|19.65|19.6|19.65|19.4|19.45|19.65|20|20.05|19.95|20.1|20|20.1|19.8|19.85|20|20.1|20.1|19.6|19.55|19.6|19.4|19.35|19.05|18.75|18.85|18.85|18.85|18.9|18.95|19.1|18.8|19.05|19|19.15|19.15|18.75|18.5|18.55|18.7||19.2|19.45|19.25|19.2|18.9|19.3|20.5|20.25|20.3|20.35|19.95|19.85|19.4|||20|20.35|19.75|19.65|19.7|19.35
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||73.6|73.5|70.6|71.9|71.5|72.9|71.8|71.8|71.3|71.5|69.7|68.4|66.9|67.7|67.9|67.2|66.2|67.7|69.5|71|73.3|70.5|69.8|72.9|75.7|75.1|76.4|74.2|73.1|73.4|72.1|70.8|69.1|66.7|70.9|71.3|68.6|67.3|68.3|67.1|67.1|72|75.2|75.5|79.9|77.5|77|81.6|85.9|83.5|88.9|90.6|94.4|94.6|92.6|96.2|97.5|96.9|98.4|98.2||98|97.7|97.1|95.3|90|86.9|88|86.2|89.8|90.8|89.6|92|92.7|89.7|90.8|89.8|88.6|88|87.2|90.5|92.7|90.5|89.1||86.8|83.4|88.6|93.1|93.6|96.8|96|92.6|91.2|91.2|92.6|95.9|97.4|95.8|96.7|99.4|101.5|110.5|||112.5|113.5|117.5|119.5|117|116|119|120|119|118.5|117|118|114.5|113|118|113.5|115|109|111.5|112.5|116.5|116|116|116.5||111.5|110|116|115|119|119|117.5|118.5|116.5|117.5|127|129|131.5|133.5|127.5||||||||127|123.5|127|127|130.5|127|127.5|130|129.5|128|125.5|126|130|130|134|139.5|140.5|146||144|145|148|148.5|145.5|143|141|140.5|136.5|137.5|142.5|139.5|138|143.5|140|144|145|143.5|143.5|147.5|144.5|152|153|153|145|146|149.5|144|146|141|136|134.5|134|135|134|132.5|136|132|133|134|132.5|140|137.5|144.5|140.5|144|139.5|132|133|133|128.5|127.5|124.5|121|121.5|120|118.5|122.5||127.5|126.5|115|117|115|115|118|117|121|124.5|124|121.5|124.5|||125.5|123.5|124|129.5|130.5|136
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||5433.7002|5376.6001|5421|5421.7002|5525|5317.9502|5359.3999|5291.1499|5252.1499||5192.3501|5230|5167.7002||5192.8501|5111.5498|5039.75|5096.6001|5198.2998|5204.75|5201.2998|5221.1001|5285.1499|5294.4502|5371.3999|5514.3999|5471.4502|5396.9502|5211.75|5063.4502|5078.4502|5040.1499|5097.0498|5158.6499|5148.5498|5046.3501|5097|5095.7002|5026.6001|5017.0498|5037.1499|4997.9502|4910.8501|4921.8501|4960.8501|4980|4953.9502|4923.6499|4939.5|4903.1001|4905.7002|4949.5|4966.5498|4958.6001|4948.25|4954.1499|4944.7998|4932|4929.3501|4935.9502|4896.5|4888.7002|4894.75|4892.3501|4865.2002|4863.6499|4827.8999|4850.6499|4855.1001|4908|4882.5|4852.5|4867.7002|4884.0498|4876.25|4855.7002|4851.7002|4901.6001|4862.4502|4972.8999|5053.9502|5078.5|5093.2002||5196.7002|5265.2002|5102.75|5113.8999|5121.75|5153.4502|5173.6001|5191.5|5113.2998|5067.3999|5112.5498|||5177.4502|5227.9502|5297.9502|5203.1001|5200|5174.9502|5102.2998|5037.7002|5014.6001|4849.6499|4861.0498|4854.3999|4851.3999|4911.8501|4902.6499|4877.8999|4900.3501|4901.5||4870|4933.8501|4933.6001|5004.1001|5037.9502|5008.7002|5022.2998|4989.25|4922.1001|5091.8999|5155.5498|5145.8999||5193.7002|5151.1499|4903.3501|4997.6499|4961.4502|5077.6499|5103.1001|5110.75|5091.8999|5052.2998|4977.6499|5085.7002|5089.75|5102.8501|5109.3999|5091|5117.4502|5150.25|5295.2998|5275.8999|5280.5498|5260.3999|5209.7998||5203|5202.2998|5201.4502|5206.5498|5227.0498|5236.8501|5216.4502|5207.6001|5231.2002|5238.25|5262.7002|5296.3501|5301.1499|5300.75|5317.25|5274.25|5297.6001|5261.25|5257.3501|5234.7002|5260.6001|5280.6001|5381.4502|5401.25|5325.4502|5308|5290.1499|5351.2998|5393.4502|5442.0498|5495.7998|5493.1499|5514.7998|5479.7998|5475.5|5454.7998|5459.75|5390.1499|5532.25|5427.4502|5429.1499|5434.3999|5481.2998|5522.7002|5501.3501|5496.1001|5508.5||5557.7002|5610.5498|5624.5498|5688.6001|5702.4502|5656.5498|5708|5712.5|5769||5764.7002|5705.7002|5807.8999|5727.25|5641.3501|5682.6499|5686.7002|5690|5680.25|5691.3501|5666.4502|5727.5498|5803.8999|5808.6499||5832.8501|5823.2998|5818.6499|5823.9502|5833.8999|5850.7002|5836.3999|5841.5498|5854.1001|5869.1499|5898.9502|5940.25|5939.9502|5973.6499|5962.3999|5973.9502|5927.3999|5894.7998|5931.8501|5945.5|6026.1001|5999.7998|6051.7002|6145.5|
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||22.18|22.52|22.7|22.84|22.91|22.79|23.53|24.03|24.95|24.96|25.4|25.07|24.86|23.95|24.2|24|23.51|23.77|23.7|24.2|24.06|23.93|23.57|23.94|24.29|24.09|24|24.02|23.94|22.73|22.01|22.08|22.26|22.78|23.24|24.53|23.59|23.06|22.96||23.4|23.4|23.15|22.93|23.03|23.25|23.65|23.69|24.29||25.08|25.88|26.51|25.15|25.56|25.83|26.29|26.21|26.33|26.5|27.28|28.18|27.19|27.29||26.03|26.32|26.93|25.85|26|25.6|26.22|25.5|26|25.22|24.73|24.01|23.97|24.13|23.82|24.48|25.17|26.8|26.62|26.63|27.33|27.85|28.34|30.07|30.73|31.68|31.55|31.79|32.01|32.04||32.61|32|32.39|32.97|33.46|33.91|34.86|36.04|36.52|34.89|34.55|33.91|33.8|34.12|34.37|34|34.33|34.14|34.18|33.45|33.56|33.05|32.68|32.79|33.5|33.59|33.6|32.7|31.8|33.06|32.52|31.82|32.18|32.3|32.26|30.74|31.34|31.49||32.21|33.08|32.24|32.76|31.8|32.2|33.07|33.14|33.33|32.26|30.8|30.79|31.79|30.83|31.53|31.34|30.99|31.43|31.64|31|30.5|31.25|31.3|30.85||31.68|31.74|30.97|28.3|28.27|27.91|26.94|26.53|27.15|26.57|26.38|26.86|26.8|26.6|26.89||25.53|25.05|24.6|23.66|23.61|24.06|23.9|23.81|23.57|24.36|24.12|24.61|24.74|24.61|24.28|24.63|25.55|29|26.16|25.43||25.41|24.47|23.96|24.29|24.12|24.26|24.64|24.76|24.94|25.4|25.42|27.12|27.78|27.5|27.6|28.85|28.9|28.42|28.72|28.72|27.68|27.92|27.84|28.19|27.31|26.79|26.37|26|26.14|24.76|24.2|24.16|23.76|23.35|24.18|22.04|23.8|22.8|22.86|22.33|22.3|22.73|22.96|22.19|22.35|21.63|21.39|21.17|22.19|22.15|22.31|22.01|22.27|21.59
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||1667.3|1653.55|1680.65|1678.15|1679.55|1683.75|1672.3|1658.9|1659.6||1656.6|1656.15|1656.9||1642.15|1657.1|1658.6|1681.5|1638.75|1660.55|1671.95|1611.5|1639.15|1640|1642.75|1636.95|1594.2|1612.95|1595.5|1602.65|1559.5|1562.35|1585.95|1595.8|1571.45|1567.45|1527.75|1532.55|1511.95|1554.9|1545.2|1481.05|1437.55|1430.15|1433.6|1371.6|1354.6|1323.8|1322.35|1281.2|1381.45|1407.4|1468.7|1438.55|1455.3|1473.35|1513.95|1514.6|1526.4|1525.1|1537.2|1537.5|1579.05|1566.4|1518|1506.05|1458.2|1465.85|1502.5|1584.65|1571.65|1602|1603.1|1552.6|1500.55|1456.85|1515.75|1581.5|1677.4|1677.8|1692.9|1756.35|1727.7||1770.25|1721.15|1705.75|1680.5|1720.1|1750.85|1764.45|1780.05|1805.5|1856.55|1766.8|||1790.95|1776.4|1823.95|1810.35|1760.45|1743.85|1681.3|1694.35|1697.9|1668.9|1668.65|1663.15|1653.75|1665.3|1624.35|1602.25|1587|1582.75||1554.05|1501.35|1501.45|1454.45|1496.4|1506.65|1483.1|1476.2|1480.15|1498.55|1464.25|1492.25||1531.55|1509|1475.45|1499.5|1499.85|1513.4|1603.45|1585.55|1621.7|1576.35|1542.6|1609.5|1673.6|1688.45|1680|1680.6|1657.5|1638.8|1622.8|1605.2|1601.2|1523.35|1523.15||1514.2|1526.1|1628.7|1630.75|1595.45|1540.4|1633.75|1636|1586.2|1574.2|1574.3|1537.3|1520.1|1500|1514.1|1470.95|1449.25|1419.65|1417.15|1421.35|1429.65|1412.75|1407.2|1416.95|1419|1385.45|1370.35|1349.2|1427.95|1541.6|1473.4|1457.75|1470.25|1491.5|1508.2|1495.05|1494.6|1494.2|1521.35|1472.4|1490|1446.6|1529.65|1493.6|1502.65|1522.75|1527.2||1529.2|1540.55|1581.4|1586.7|1576.5|1596.8|1589.1|1588.6|1622.35||1602.85|1606.1|1576.05|1593.05|1629.9|1664.15|1572.1|1564.5|1581.75|1573.5|1766.35|1655.65|1656.2|1702.95||1649.35|1648.8|1624.3|1579.45|1575.75|1600.15|1568.4|1618.25|1602.6|1600|1572|1584|1590.1|1608.5|1641.1|1595.25|1590.2|1542.75|1588.6|1654.2|1667.85|1658.7|1665.1|1690.85|
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||76.3|75.7|75.7|75.9|75.9|75.9|76.4|77|74.8|74.8|74.5|73.9|73.8|73.9|73.8|73.5|72.8|72.6|73.2|74|74.1|74.8|74.6|73.5|73.9|73.1|72.3|72.2|72|71.6|71|71.2|71.4|71|72.9|72.3|71.6|70.5|73.9|74.2|74.1|76.1|77.5|78|78.2|78.5|77.3|78.2|78|78|77.3|77.7|78.5|77.5|77.4|77.1|76.8|76.5|75.2|75.3||75.1|74.7|74.7|75.2|74.9|74.5|74.5|73.2|73.4|72.2|72.4|74|74.4|74.1|74.1|73.4|74.2|74.3|74.1|75.1|76|75.2|75||75.4|75|74.2||75.2|76.7|76.8|77.1|76.8|75.9|75.9|76.7|76.8|76.5|77.3|78.3|77.7|78.8|||79|78.8|79|79.1|79.8|78.4|77.2|76.7|76.7|76.4|76.3|75.9|75.3|75.7|77.1|75.2|75.9|73.4|74|76.1|77.7|77.7|76.1|76||75|75.9|76.1|76.1|76.4|76.9|76.5|76.5|75.7|75.6|76.2|76.6|74.5|71.5|71.2||||||||71.2|70.3|71.6|71.6|72.6|71.9|72.5|72|71.7|71.7|71.6|71.3|70.6|70.2|70.5|70.9|70.8|70.8||71.6|71.2|69.9|70.1|69.4|69.4|69.3|69.8|69.8|70|69.1|68.4|68.6|69.1|67.9|68.1|68.1|68|68.4|68.1|67.4|67.7|67|66.9|68|67.7|67.9|68.3|68.1|67.6|67.8|68.1|68.6|68.9|68.8|68.9|67.8|68.2|68|67.5|67.5|67.7|66.4|66.2|65.1|64.5|64.9|65.3|65.6|65.1|66|66.5|67.4|66.3|66.5|66.3|66.8|68.3||69|68.3|68.7|68.6|69|69.5|70.9|70.6|71.3|71.5|71.4|71|70.7|||71.4|71.1|71.4|71.9|71.5|72
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||0.72|0.71|0.71|0.71|0.72|0.74|0.72|0.72|0.71|0.71|0.71|0.71|0.71|0.72|0.72|0.71|0.7|0.7|0.7|0.71|0.74|0.74|0.74|0.74|0.74|0.76|0.76|0.77|0.76|0.76|0.74|0.74|0.77|0.77|0.77|0.78|0.77|0.76|0.78|0.79||0.78|0.76|0.75|0.73|0.74|0.74|0.73|0.74|0.73|0.73|0.73|0.75|0.76|0.75|0.78|0.78|0.77|0.77|0.76||0.76|0.78|0.78|0.76|0.75|0.76|0.75|0.74|0.75|0.75|0.73|0.74|0.75|0.73|0.73|0.72|0.72|0.71||0.73|0.74|0.75|0.75||0.73|0.73|0.71|0.71|0.72|0.74|0.74|0.77|0.77|||0.77|0.77|0.78|0.77|0.79|0.78|0.76||0.74|0.75|0.73|0.75|0.75|0.74|0.72|0.73|0.74|0.75|0.73|0.71|0.7|0.7|0.62|0.68|0.73|0.75|0.77|0.74|0.73|0.75|0.75|0.74|0.74|0.73|0.74|0.7|0.71|0.7|0.71|0.71|0.72|0.71|0.72|0.71|0.73|0.75|0.75|0.75|0.76|0.74||||0.75|0.71|0.71|0.72|0.71|0.75|0.75|0.76|0.75|0.75|0.74|0.75|0.75|0.76|0.75|0.75|0.76|0.77|0.77|0.81|0.85|0.82|0.84|0.82|0.83||0.86|0.85|0.8|0.81|0.81|0.87|0.87|0.82|0.77|0.79|0.8|0.81|0.78|0.77|0.77|0.79|0.78|0.81|0.8|0.79|0.74|0.75|0.75|0.75|0.77|0.8|0.78|0.78|0.78|0.76|0.76|0.77|0.76|0.79|0.76|0.78|0.81|0.78|0.77|0.79|0.82|0.82|0.82|0.8|0.8|0.78|0.8|0.82|0.83|0.8|0.81|||0.79|0.83|0.87|0.93|0.95|0.92|0.89||0.98|0.98|0.97|0.89|0.82|0.81||0.77|0.75|0.76|0.75|0.79|0.79|0.78|0.8
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||7|6.56|6.04|6.28|5.79|5.67|5.91|6.01|5.6|5.48|5.44|5.62|5.41|5.24|5.2|5.24|5.06|4.92|4.81|4.85|4.75|4.64|4.81|4.75|4.81|4.67|4.59|4.6|4.53|4.39||4.18|4.18|||4.26|4.32|4.19|4.17|4.28|4.41|4.33|4.29|4.47|4.65|4.76|4.84|4.92|4.98|4.87|4.88|4.65|4.76|4.62|4.73|4.75|4.65|4.58|4.88|4.98|4.84|4.85|4.74|4.61|4.55|4.44|4.55|4.52|4.38|4.4|4.33||4.39|4.26|4.34|4.55|4.58|4.7|4.85|4.86|4.84|4.84||||4.87|4.91|4.95|4.94|5.13|5.1|5.35|5.31|5.22|5.24|5.19|5.14|5.03|5.18|5.02|4.67|4.39|4.17|4.21|4.21|4.11|4.08|4.12|4|3.87|3.9|3.93|4.02|4.1|4|3.91|3.89|3.8|3.82|3.75|3.69|3.68|3.74|3.62|3.64|3.65|3.66|3.65|3.63|3.58|3.67|3.53|3.92|3.99|4.05|4.03|3.99|4.01|4.09|4.08|4.1|4.1|4.11|4.07|4.06|4.04|4.08|4.33|4.11|4.08|3.98|4.03|3.93|3.96|3.83|4.08|4.02|4.11|3.81|4.03|3.88|3.81|3.88|3.75|3.7|3.71|3.49|3.51|3.43|3.46|3.38|3.48|3.46|3.44|3.66|3.53|3.58|3.48|3.36|3.49|3.6|4|3.83|3.9|3.73|3.55|3.61|3.63|3.57|3.55|3.44|3.4|3.3|3.17|3.17|3.19|3.33|3.47|3.44|3.54|3.55|3.6|3.37|3.37|3.39|3.09|3.08|3.13|3.09|3.04|3.01|2.98|2.88|2.83|2.8||2.73|2.66|2.6|2.59|2.58|2.49|2.46|2.41|2.35|2.35|2.39|2.39|2.43|2.42|2.37|2.39|2.36|2.37|2.38|2.39|2.41|2.37|2.34|2.36|2.32|2.39|2.44|2.38|2.38|2.45|2.47|2.47|2.48|2.47|2.48
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||574.05|573.15|570.8|569.95|572.35|577.05|576.95|578.95|576.5||586.45|585.1|569.4||570|568.4|579.6|576.9|589.4|591.75|590.2|568.8|555.15|556.3|574.9|583.9|592.3|584.3|588.05|600.3|588.15|568|580.05|563.05|575.55|577.5|589.15|590.65|599.85|607.9|599.45|613.65|600.9|607.55|630.05|609.65|610.5|618.85|637|625.8|614.4|614.1|633.5|626.5|657.25|656|668.1|677.85|678.65|693.45|686.7|693.15|704.75|704.05|687.6|668|653.95|647|664.75|641.85|655.5|623.95|633.15|618.25|615.85|610.35|585.85|627.5|654.7|679.5|683.15|661.4|683.85||687.2|709.05|707.2|698|688|672.6|661.95|656.8|634.05|646.85|659|||681.65|687.8|700.4|703.25|697.7|682.55|690.3|698.35|663.75|659.05|655.85|616.05|600.25|586.45|578.85|565.15|571.7|567.5||564.6|579|575.4|565.4|535.15|532.3|533.7|549.2|554.8|583|607.15|629.8||633.8|617.8|603.65|631.05|620.5|611.55|648.25|599.65|579.05|572.45|582.8|641.3|659.6|730.15|725|731|727.1|742.5|725.5|720.1|724.55|718.85|723.7||739.95|765.85|803.4|806.25|813.55|812.35|804.85|798|805.6|812.5|792.55|817.8|819.6|833.8|867.35|882.3|859.05|856.35|852.2|825.85|803.3|792.3|800.4|805.3|795.35|794.9|786|831.75|837.65|838.8|855.1|813.25|829.85|834.65|840.2|831.05|859.2|862.45|853.45|861.55|893.65|900|868.7|888.1|881.5|899|915.2||910.1|943.55|914.45|932.35|939.35|939.65|893.8|877.65|879.85||880.85|888.05|910.85|888.05|866.35|880.55|914.8|935.75|942.05|890.9|896.55|875.95|910.45|939.35||926.7|908.25|906.05|922.35|929.8|924.2|914.45|926.85|948.85|924.3|916.2|906.5|919.6|934.25|915.65|933|959.65|960.9|941.05|972.2|950.6|907.6|865.65|845.6|
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||44|44|43.9|43.8|43.95|43.9|43.85|44.5|44.35|44.8|44.4|44.45|44.45|43.25|43.2|47.95|47.45|48.5|49.55|50.7|50.6|50.3|50.3|50.2|50.6|51.7|53.4|59.2|59|61.3|62.1|61.5|61|60.3|60.4|59.1|59.1|59.3|60.9|60.5|60.8|62.1|63.4|63.4|64.2|64.1|63.8|62.8|63|61.8|62.2|62.7|62.8|62.4|62.1|63.5|63.4|63.2|62.4|62.4||62.4|62.6|62.4|61.8|61.2|61.1|61|60.8|61|61.4|61.2|60.8|60.1|60.4|60.2|58.9|58.9|57.4|56.9|58.7|59.4|59.2|58.8||58.9|58.5||59.9|58.8|60.2|60|59.9|59.9|59.1|59.8|59.8|59.3|58.4|58.5|59.4|58.8|59.6|||60.1|60.6|60.4|60|61|61.6|61.8|62.1|61.8|61.7|61.3|61.5|62.3|62.1|62.9|61.7|61.7|60|60.1|61.6|62.8|63.1|62.8|63||62.2|62|63.6|63.3|64.5|63.5|63.5|63|61.8|61.2|62.2|62.2|62.8|62|61.6||||||||61.1|60.6|61.9|62.1|62.7|62.9|62.8|62.6|63.5|63.9|63.7|64.1|63.7|64|64.1|64.1|63.7|63.7||63.4|64|63.1|63.1|63.4|62.9|63.2|63.1|63.5|63.3|63.4|63.6|62.9|63.7|64.6|64.7|64.6|65|64.7|65.2|65|65.3|65.7|64.6|64.7|65.7|65.9|65.4|66|66|66.4|66.7|67|66.9|67.1|66.3|67.3|70.8|69.7|70.2|69.6|69.4|69|69.4|69.3|69.9|70.8|70.6|70|69.2|69.6|69.5|70|70|70|69.8|70|69.2||73.8|72.6|72.2|71.9|72.2|71.3|73.9|73.3|73.4|73.3|73.5|74.1|73.2|||74|71.8|71.7|71.2|70.3|66.7
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|24.9|23.97|23.6|23.6|23.51|22.97|22.1|22.5|22.33|22.61|23.38|22.9|22.86|22.87|22.95|23.06|22.61|||22.79|22.96|22.98|22.84|22.44|22.78|23.17|22.66|22.66|22.79|23.15|23.38|23.2|22.99|22.96|23.38|23.4|23.29|23.03|23.29|23.02|22.65|21.91|22.03|22.02|22.61|23.05|22.81|22.55|22.27|22.75|22.57|22.85|22.42|21.05|19.75|19.67|19.99|20.37|20.89||21.51|21.03|21.24|21.09||21.05|21.28|21.21|21.1|21.55|21.3|21.75|21.62|22.69|22.86|23.2|23.29|23.14|23.1|22.96|23.21|22.66|23.77|23.96|24.22|24.62|24.41|24.14|24.68|24.9|24.88|24.92|25.3||25.58|26.32|26.57|26.6|26.5|26.24|26.33|26.65||26.32|25.5|25.6|25.31|25|24.93|24.63|24.57|24.85|24.63|24.3|24.2|24.4|24.6||24.33|23.94|23.65|23.79|22.76|23.21|23.5|23.61|23.73|23.74|23.96|24.16|23.68|24.1|24.45|24.25|24.32|24.12|24.18|24.45|24.43|24
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||136.85|136.65|134.15|128.9|127.2|129.8|133.1|131.35|128.65||124.75|124.2|122.65||124.85|123.7|121.1|120.05|120.5|117.35|110.05|114.75|102.75|100.15|101.1|100.45|101.4|100.25|98.3|95.7|92|92.95|95.75|94.85|97.65|94.2|96.55|93.35|91.85|94.6|95.9|94.75|97.75|102.25|104.4|100.95|99.5|98.9|102.05|93.9|96.3|97.35|101.35|101.75|105.15|112.25|117.2|119.85|117.7|116.1|122.6|117.45|115.65|118|120.55|117.3|116.75|110.4|114.05|117|120.35|116.3|122.1|120.05|118.85|117.75|118.65|111.15|139.85|143.05|146.6|149.75|146.65||151.3|153.6|156.9|156.25|162|152.85|159.2|162.2|158.35|157.15|161.85|||166.35|167.1|172.95|172.4|176.3|178.4|178.55|173.3|167.1|157.8|160.2|160.1|153.45|155.85|157.6|155.8|154.45|157.3||161.1|156.9|156.35|150.4|150.95|149.45|150.3|135.25|135.6|145.2|152.35|151.55||149.9|148.65|148.55|162.75|167.8|166.3|184.5|189.6|191.3|189.2|183.05|197.85|205.4|206.65|197.4|209.1|214.35|219.5|219.55|213.9|210.7|211.25|208.45||213.35|209.25|220.1|218.8|218.8|221.35|222.55|221.7|220.55|220.7|221.25|226.3|220.35|221.8|216.7|217.75|220.95|218|212.85|216.95|220.2|217|219.75|224.1|222.75|218.4|217.55|233.15|254|264.95|264.15|259.6|258.8|250.95|250.85|246.9|243.75|256.45|256.4|250.5|229|230.9|246.55|226.65|214.8|216.3|204.65||216.05|218.35|222.65|226.45|230.15|236.9|245.35|243.65|233.15||226.1|225.05|224.95|219.05|216.8|210.3|222.15|228.2|220.5|229.75|249.2|246.55|252.85|248.05||237.5|236.3|238.45|241.8|240.9|243.3|241.4|241.85|239.3|234.45|231.65|228.55|226.4|233|225.85|229.65|220.9|208.45|215.6|228.75|241.85|235.75|239.3|228.95|
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||3.6|3.58|3.64|3.7|3.66|3.7|3.76|3.88|3.92|3.94||3.88|3.76|3.74|3.76|3.78|3.8|3.84|3.78|3.74|||3.74|3.7|3.7|3.74|3.72|3.72|3.72|3.74|3.72|3.7||3.72|3.72|3.84|3.88|3.88|3.88|3.8|3.72|3.7|3.74|3.72|3.76|3.74|3.66|3.64|3.66|3.68|3.62|3.68|3.78|3.8|3.74|3.74|3.74|3.76|3.78|3.74||3.7|3.7|3.72|3.62|3.6|3.54|3.5|3.54|3.6|3.58|3.5|3.42|3.52||3.74|3.62|3.66|3.64|3.62|3.66|3.54||3.74||3.9|4.02|4.02|4|4.1|4.08|4.02|4.1|4.08|4.08||||4.08|4.08|4.04|3.94||3.86|3.92|3.88|3.86|3.88|3.9|3.94|3.92|3.94|3.88|3.88|3.9|3.88|3.78|3.8|3.78|3.76|3.7|3.66|3.68|3.66|3.6|3.58|3.62|3.6|3.58|3.5|3.46|3.42|3.46|3.46|3.26|3.22|3.2||3.22|3.18|3.12|3.12|3.2|3.24|3.22|3.26|3.3|3.32|3.32|3.3|3.32|3.28|3.32|3.28|3.32|3.34|3.4|3.42|3.46|3.5|3.54|3.54|3.56|3.58|3.58|3.7|3.74|3.6|3.58|||3.66|3.64|3.62|3.58|3.6|3.58|3.64|3.64|3.68|3.62|3.64|3.64|3.68|3.68||3.68|3.72|3.76||3.88|3.84|3.86|3.88|3.88|3.8|3.66|3.68|3.7|3.7|3.7|3.68|3.66|3.68|3.76|3.72|3.76|3.68|3.72|3.68|3.7|3.68|3.72|3.78|3.72|3.8|3.7|3.7|3.78|3.82||3.78|3.88|3.74|3.7|3.68|3.68||3.7|3.72|3.7|3.66|3.7|3.76|3.74|3.72|3.76|3.7|3.74|3.68||3.78|3.78|3.82|3.82|3.9|3.78|3.56|3.5|3.58|3.62
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||8.16|7.68|7.55|7.85|7.92|7.94|8.03|8.03|8.02|7.93|7.97|7.84|7.48|7.68|7.34|7.37|7.13|7.25|7.19|7.33|7.29|7.58|7.36|7.52|7.45|7.62|7.72|7.71|7.57|7.83|7.64|8.1|8.2|8.27|8.48|8.66|8.52|8.19|8.44|8.55||8.43|8.48|8.81|8.8|8.52|8.75|8.39|8.36|8.36|8.44|8.47|8.85|8.96|8.92|9.29|9.2|9.22|8.52|8.47||8.18|8.15|8.28|8.03|8.08|8|8.11|7.95|8.13|8.21|8.2|8.4|8.16|7.88|7.89|7.84|8.2|7.85||8.13|8.38|8.4|8.38||8.32|8.19|8.11|8|7.96|8.57|8.3|8.47|8.7|||8.95|8.68|8.68|9.08|9.57|9.4|9.71||9.8|9.58|9.75|9.85|9.49|9.22|9.09|9.46|9.73|8.87|8.96|8.79|8.61|8.01|7.38|8.09|8.85|8.93|8.85|8.43|8.57|9.24|9.55|9.59|9.4|9.3|9.56|9.31|9.52|9.51|9.74|9.79|10.22|10.04|9.49|9.46|9.46|9.8|9.48|9.47|9.59|9.39||||9.5|9.28|9.32|9.6|9.65|9.86|10.08|10.46|10.2|10.78|10.74|10.98|11.02|11.32|11.16|11.18|11.04|11.18|11.36|12.14|12.26|11.34|11.3|11.28|11.34||11.42|11.68|11.42|11.38|11.04|11.4|11.9|11.12|11.22|10.66|10.64|10.92|10.92|10.9|11.04|11.36|11|10.74|10.66|10.44|9.74|9.59|9.67|9.25|9.13|9.16|9.1|8.48|9.2|9.33|9.69|9.82|9.38|9.64|9.72|9.29|9.88|9.72|9.64|9.85|10.06|9.91|10.12|10.22|10.04|9.44|9.64|10.16|9.87|9.66|9.65|||9.06|9.35|9.37|9.62|9.74|9.89|9.47||9.33|9.47|9.93|9.6|9.7|10.22||10.34|10.06|10.44|10.18|10.52|10.44|10.82|10.62
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||1333.6|1328.25|1286.1|1255.55|1300.15|1232.2|1208.55|1205.8|1214.85||1168.7|1185.55|1101.45||1106.35|1099.25|1104.8|1088.25|1109.5|1098.65|1061.4|1042.55|1039.85|1031.45|1029.1|1043.6|1039.05|1055.8|1061.1|1069.25|1018.15|1035.65|1026.4|1025.6|1039.85|1039.85|1009.5|1011.8|1015.8|1025|1009.45|1060.3|1043.05|1026.95|1041.05|1025.75|1016.25|980.7|956|928.75|957.75|991.65|1019.7|969.6|981.45|1002.75|1014.75|998.6|996.85|999.85|1015.85|1029.55|1046.65|1052.05|1033.45|937.4|909.4|944.75|1015.65|1039.15|1052.4|1061.5|1107.9|1108.8|966.9|1034.3|1002.45|1035.3|1079|1119|1110.4|1152.25|1183.45||1219.65|1221.75|1225.15|1201.4|1194.6|1196.75|1218.85|1225.85|1207.75|1207.55|1229.25|||1270.1|1257|1287.85|1275.95|1245.8|1254.05|1272.2|1270.15|1268.55|1260.05|1247.95|1229.3|1206|1208.75|1219.5|1220.7|1224.55|1231.3||1210.7|1198.55|1192.7|1213|1251|1258.6|1217.5|1158.05|1148|1157.95|1194.75|1183.3||1218.25|1194.05|1114.5|1200.1|1206.75|1227.55|1200.15|1228.55|1190.2|1185.75|1165|1222.7|1262.2|1286.5|1288.9|1292.3|1259.2|1290.65|1309.25|1312.85|1310.35|1212.8|1208.75||1283.85|1243.75|1379.1|1391.65|1388.35|1449.5|1486.45|1480.3|1436.5|1428.7|1388.4|1308.9|1302.6|1334.25|1327.2|1317.4|1194.25|1127.45|1105.75|1103.6|1075.05|1082.7|1084.35|1072.2|1079.65|1064.75|1056.9|1080.85|1085.95|1094.05|1100.85|1078.25|1083.95|1066.9|1084.75|1080.05|1066.55|1097.1|1114|1115.8|1148.9|1116.25|1181.6|1196.85|1153.4|1117.55|1105.75||1156.85|1197.2|1189.3|1198.9|1168.65|1145.25|1084.95|1101.7|1082.7||1082.65|1059.4|1066.9|1068.7|1050|1039.95|1065.7|1071.4|1042.8|1098.2|1066.7|1077.25|1116|1149.6||1176.6|1171.8|1192.75|1219.25|1212|1154.3|1099.34|1148.67|1122.53|1082.88|1068.89|1058.35|1057.95|1068.7|1064.75|1034.74|1009.7|990.16|943.01|986.92|974.85|983.13|981.2|981.79|
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||158.4|156.1|157.8|162.6|164.6|167|166.6|161|156.2|155.9|155.4|156.9|154.7|154.2|156.7|154.5|150.4|150.2|147.6|151.1|144.9|145|142.9|144|145.8|141.8|143|144.8|144.5|142.5||143|145.3|||140.3|137.6|133.7|133.8|137|133.1|129.2|128|133.3|136.6|137|135.5|135|137.4|135.5|135.5|133.8|136|139.9|140.2|141.9|136.9|136.8|135|132.8|131|128.9|129.4|130|131.5|126.1|124.5|123|121|120.7|119.2||122|125.9|122.4|122.6|117.9|121|123.7|124.5|124.7|124.6||||123.6|123|124.2|118.6|120.1|121|123.2|124.6|126.2|124.9|125.9|120.7|119|119.3|117.3|115.7|117|116.6|117.3|115|114.6|117.2|114|115.7|114|113.2|113|113|113.8|114.1|112.1|111.9|109.5|109.5|108.2|107.1|106|109.4|108.1|107.6|110|112.5|112|111.2|108.7|110|105.5|111.1|113|112|110.2|109|111|111.4|110.9|114.7|114.7|113.3|111.1|111.3|110|110.6|113.5|115.5|114|113.8|116|110.6|109.1|109.4|115.3|117.3|116.8|112.2|116.5|117.3|111|107.1|105|102.7|96.25|94.15|90.95|90.15|90|88.55|89.05|89.6|90.05|89.85|89.6|88.25|86.75|91.35|101.5|106.8|108.2|99|99.9|96.25|96|96|97.5|96.1|95.2|93.3|91|91.15|88.25|91.75|90.7|92.35|92.6|91.45|94.1|93.95|94.05|93.8|92.85|94.15|92.25|90.8|89.8|91.3|88.7|88.8|88.9|90.5|87.85|85.3||85.1|83.65|81.75|80.7|80.45|80|78.15|78.65|77.95|78.25|78.2|79.8|81.8|82.95|83.95|84.15|83.45|84.3|84.05|84.7|84.9|82|81.55|82.4|80.7|82.85|83.05|83.4|83.75|86.1|87.8|87.3|87.35|87.65|89.3
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||2730|2761|2735|2782|2787|2819|2893|2849|2934|2839|2867|2892|2838||2770|2742|2750|2725|2678|2750|2799|2756|2790|2731|2733|2690|2724|2749|2762|2590|2619|2584|2484|2650|2718|2675|2745|2660|2699|2802|2791|2941|2896|2871|3039|3155|3049|3022|3079|3017|2952||3084|2965|3009|3078|3065|3095|3051|3066|3100|3060|3005|2980|2927|2929|2791|2683|2800|2800|2800|2715|2789|2813|2795|2685|2609|2613|2554|2542|2600|2680|2713|2756||2688|2713||2681|2691|2700|2723|2722|2722|||2720|2712|2793|2827|2838|2815|2850|2911|2975|3008|2940|2873|2906|2777|2756|2818|2800|2867||2820|2818|2833|2737|2850|2825|2888|2843|2818|2894|3036|3145|3160|3225|3136|3206|3355|3470|3600|3518|3620|3580|3579|3474|3451|3518|3413|3527|3486|3400|3450|3511|3455|3365|3327|3279|3322|3305|3302|3299|3459|3541|3607|3580|3524|3513|3538|3437|3410|3409|3398|3487|3467|3437|3494|3401|3416|3450|3379||3387|3368|3410|3394|3376|3405||3381|3345|3304|3311|3358|3327|3320|3352|3481|3365|3328|3280|3224|3036|3063|3055|3098|3152|3158|3205|3257|3250|3236|3280|3257|3240|3220|3171|3165|3157|3075|3082||3192|3210|3276|3371|3407|3419|3388|3463|3599|3668|3607|3625|3520|3579|3556|3349|3439|3550|3620|3590|3594|3647|3678|3700|3694||3586|3470|3376|3330|3345|3431|3320|3380|3342|3336
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||3473.75|3439.75|3399.3501|3450.8999|3339.25|3300.1001|3297.3501|3241.8|3297.8||3279.2|3259.6001|3263.2||3212.1499|3232.6001|3286.45|3230.6001|3285.3501|3255.25|3500.25|3617.3|3762.95|3684.75|3663.45|3647|3647.8|3600.8999|3559.55|3625.5|3571.55|3519.3|3520.8999|3511.8501|3597.75|3541.7|3621.1499|3408.25|3394.6499|3253.55|3301.1001|3236.1499|3230.25|3149.7|3111.2|3043.3|2994.7|2956.8501|3000.25|3089.3501|3094.6499|3161.8|3085.05|3006.1499|3067|3234.75|3260|3297.3|3220.7|3286.25|3404.7|3296.8999|3374.8501|3301.75|3162.45|3181.05|3249.6499|3228|3254.45|3250.6001|3336.45|3334.75|3407.45|3483|3416.55|3452.7|3445.2|3456.75|3538.8501|3526|3573.8|3708.3501|3821.25||3789.2|3879.05|3902.45|3963.8999|3994.1499|3936.8501|3952.7|3996.1001|3897.1001|3906.6499|3956.55|||3785.2|3891.55|3920.1499|3915.8999|3937.3|4051.3|4070.25|4033.8|4247.5498|4338.8999|4234.1499|4264.2002|3998.55|3854.1499|3841.45|3845.3501|3990.1499|3918.3||3900.8999|3974.8501|3874.3501|3785.1499|3733.1499|3740.45|3919.1499|3907.3|4000.8|4009.1499|4219.0498|4141.2998||4105.4502|3939.6001|3889.3999|3956.75|3874.8|3915.5|3971.75|4051.3999|4080.05|4035.8|4003.75|4165.4502|4168.1001|4351.1001|4333.1001|4417.1001|4365.0498|4627.6499|4485.3501|4408|4322.3501|4202.7002|4099.25||3800.8501|3866.75|3954.5|4051.6499|4181.3501|4192.9502|4214.0498|4260.0498|4134.5|4127.4502|4065.3|4123.25|4183.6001|4016.3999|4104.9502|4200.5|4186.75|4164.2998|4024.3999|4003.8|3876.05|3767.8999|3677.5|3752.8|3833.45|3853.05|3914.45|4172.1499|4170.1001|4179.6499|4168.25|4184.3501|4165.8999|4094.7|4197.5|4147.1499|4168.1001|4124.3501|4194.75|4175.1499|4278.5|3917.8501|3910.8999|4018.5|4043.8|4095.1499|3827.7||4001.6001|4129.8999|4240.6499|4335.5|4667.7998|4664.3999|4670.2998|4699.9502|4802.3501||4813.9502|4720.6001|4637.2002|4747.2998|4478.75|4633.0498|4661.75|4750.6001|4604.2998|4721.8501|4728.3999|4823.6001|4855.6001|4925.2002||4982.4502|5127.0498|5221.1001|5280.75|5008.0498|4886.1499|4839.2002|4741.6499|4663.4502|4567.7002|4488.6499|4464.2002|4408.7002|4484.8501|4483.5498|4391.1499|4320.2002|4359.6001|4397.5|4650.8999|4691.6499|4641.6499|4545.6499|4509.8999|
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||48.35|47.89|47.09|45.57|43.7|43.16|44.13|45.49|44.73|44.07|45.7|44.05|44.02|42.73|41.95|42.45|42.1|42.59|43.13|41.9|44.1|43.44|43.62|43.4|43.04|42.35|41.75|42.08|41.54|41.15|39.43|39.88|40.61|40.9|43.6|45.66|45.4|43.46|43.11|44.51|44.16|44.13|46.73|45.43|45.47|44.8|45.59|48.85|52.22|51.53|52.59||52|50.55|51.44|52.69|53.2|53.37|53.16|54.59|56.48|57.65|55.65|54.85|55.5|55.51|54.2|53.05|53.8|52.1|53.12|52.99|52.89|55.22|54.81|51.99|51.64|52.5|51.17|51.36|52.87|53|53.9|54.53|51.11|52.91|54.96|54.52|53.25|49.74|50.06||50.72|50.04|49.92||48.12|47.74|48.12|48.73|48.21|47.3|49.18|49.41|49.85|50.38|49.8|48.9|47.38|46.86|46.8|48.71|49.13|48.95|48.78|47.91|47.85|48.84|50.16|50.57|51.86|50.57|50.18|52.26|53.59|50.86|50.1|47.9|||43.97|45.23|43.38|43.67|43.83|43.6|45.06|45.36|46.04|48.37|47.73|48.74|48.21|47.9|48.5|47.38|47.07|46.99|46.96|45.98|45.8|45.54|46.11|46.09|45.11|45.35|46.23|46.87|45.55|44.8|45.95|45.19|45.13|43.69|43.73|42.99|43.2|40.95|41.11|41.59||45.03|44.35|43.55|42.33||41.07|41.36|39.05|37.48|38.13|38.35|38.16|38.91|38.81|38.6|39|39.52|38.81|38.31|37.73|37.38|37.04|38.38|40.9|40.7|42.57|41.6|40.7|40.7|40.76|41.27|41.98|43.56||45.93|47.97|48.07|48.1|47.9|45.57|44.76|44.58||43.08|43.58|43.49|43.63|45.07|46.98|46.3|46.2|47.55|48.04|48.75|48.4|49|48.5||49.25|47.47|46.88|46.7|45.57|47.35|46.12|45.6|42.69|41.16|42.31|42.66|42.71|42.43|41.9|42.05|43.89|44.34|44.12|44.04|44.36|44.6
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||2.29|2.25|2.24|2.29|2.29|2.28|2.27|2.3|2.3|2.31|2.33|2.31|2.29|2.32|2.32|2.31|2.26|2.2|2.23|2.3|2.35|2.44|2.43|2.5|2.49|2.49|2.47|2.46|2.43|2.45|2.42|2.49|2.47|2.53|2.64|2.5|2.41|2.44|2.52|2.57||2.58|2.62|2.7|2.7|2.68|2.6|2.54|2.6|2.53|2.44|2.4|2.44|2.4|2.43|2.52|2.47|2.47|2.35|2.35||2.34|2.4|2.46|2.45|2.39|2.36|2.32|2.36|2.45|2.47|2.43|2.42|2.42|2.4|2.33|2.34|2.33|2.29||2.29|2.37|2.29|2.39||2.47|2.44|2.48|2.48|2.5|2.57|2.54|2.59|2.6|||2.66|2.61|2.6|2.66|2.76|2.76|2.86||2.93|2.89|3|2.83|2.96|2.98|2.97|3.12|3.07|3.11|3.05|3.09|2.95|2.77|2.56|2.85|3.05|3|2.9|2.99|3.06|3.15|3.19|3.15|3.23|3.15|3.2|3.27|3.38|3.34|3.44|3.42|3.47|3.46|3.43|3.4|3.42|3.5|3.55|3.51|3.49|3.45||||3.39|3.32|3.4|3.51|3.56|3.66|3.71|3.7|3.74|3.79|3.76|3.71|3.64|3.71|3.68|3.66|3.55|3.58|3.62|3.72|3.78|3.56|3.5|3.46|3.53||3.48|3.45|3.42|3.41|3.39|3.47|3.53|3.46|3.42|3.59|3.67|3.73|3.64|3.62|3.57|3.64|3.66|3.61|3.58|3.67|3.74|3.81|3.72|3.71|3.72|3.75|3.8|3.84|3.82|3.79|3.77|3.77|3.7|3.66|3.57|3.58|3.59|3.58|3.55|3.63|3.71|3.7|3.75|3.8|3.82|3.9|3.95|4.03|3.94|3.91|3.91|||3.97|4.02|3.92|3.92|3.84|4|4.1||4.07|3.99|4.04|4.03|4.05|4.09||3.97|4|4.11|4.01|4.1|4.23|4.12|4.15
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||145.35|145.25|144.05|143.85|141.75|145.9|146.35|141.6|144||143.15|138.25|138.15||138.25|134.6|136.1|137.5|139|136.1|132.75|133.3|132.15|131.35|131.9|140.05|139.4|137.1|136.9|135.95|133.6|132.4|135.45|135.45|136.8|139|138.95|139.45|137.75|137.05|136.7|136.2|135|137.2|139.25|138.6|139|136.25|137.35|130.65|133.95|138.2|143.15|144.15|147.85|154.85|154.05|153.55|158.75|163.45|160.95|156.9|156.1|157|153.1|144.4|139.3|140.25|145.95|149.4|150.7|149.75|147.75|142.35|137.25|139.8|139.7|140.2|145.25|143.75|145.85|145.5|148.75||155.15|156.2|158.8|156.1|157.95|159.2|161.95|162.4|163.1|161|161.05|||164|163.9|170.2|165.6|163.4|166.4|167.55|159.05|153.85|154.65|154.7|149.2|148.5|151.65|152.25|152.35|154.75|156.35||155.95|153.4|153.7|155.3|156.2|156.85|153.2|147.35|146.6|148.3|153.55|151.4||152.9|153.35|141.7|152.9|151.8|156.1|160.55|164.2|167.4|168.1|162.25|169.75|173.2|177.5|184.95|183.4|180.2|182.75|180.05|178.2|167.45|170.05|179.8||193.4|187.85|193.7|195.1|193.55|195.5|199.1|199.8|198.7|198.4|198.6|200.9|201.15|203.25|203.85|207.45|207.4|207|206.6|203.6|204.35|203.15|204.7|206|207.05|208.6|199.3|201.65|208.35|209.85|208.95|208.1|205|204.9|203.4|201.85|197.45|200.9|204.55|204.45|211.85|196.3|202.05|208.25|210.7|211.4|207.85||219.8|220.35|221.25|221.6|226.8|223.9|225.95|227.85|225.65||232.25|227.7|227.9|222.85|220.1|219.1|226.5|226.35|225.95|224.4|229.45|217.75|221.85|229.35||228.3|231.35|230.45|232.25|229.2|234.45|227.05|224.65|225.15|216|208.8|207.85|208.8|193.95|191.8|192.9|194.7|188.75|187.05|189.4|196.85|192.8|184.95|181.95|
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||126.5|127.5|123|121.5|123.5|125.5|124.5|119.5|122.5|124|121.5|113|111|113.5|114|114|106.5|108|109|112.5|119.5|118|120|119.5|127.5|130|129.5|118|114|117|116|114.5|110|112.5|117.5|117|117|112.5|118|122|122.5|136|143|140.5|147.5|140|144|144|156.5|154|167.5|166|170.5|168|166.5|172.5|176.5|175|182|176.5||173|171.5|173.5|169|162.5|160.5|164|160.5|172|175|173.5|171.5|171.5|167.5|166.5|163|163.5|168|163|171.5|168|162.5|151.5||146|143.5|||149|159.5|166.5|159.5|158|156|156.5|167|163.5|159|160.5|173|172.5|180|||183|191|190.5|194.5|177|179.5|179|175.5|160|153.5|149|148.5|137|138.5|145|143|143|143.5|140|138|144.5|145.5|143|139.5||136.5|133.5|140|136.5|142|144.5|143|147.5|145.5|143.5|152|147.5|143|145|144||||||||143|140.5|138.5|135|142|140.5|139|131|124|126|126.5|130.5|137|131|138|139.5|143.5|141||141|142|143.5|142.5|143|145|145.5|139.5|139|144.5|147|143|142|138|140|141|144.5|144|149|154|152|162.5|155.5|156|143.5|139|138|143|137.5|135.5|139.5|143|136|138.5|133|130.5|131|130|122|124|126|130|128|131|128|129|132|127|139.5|144|136|135|128.5|123|122|118|120.5|128.5||131|133.5|130.5|126.5|121.5|124|134|134|139|138|135|124.5|125|||126.5|121.5|120|121.5|129|133
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||67.1|67.4|67.9|65.9|66.8|68.6|66.9|69.6|68|68|66.1|64.5|64.4|63.7|61.7|61.4|61.4|64.9|69.6|71.7|71|72.9|73.1|73.2|74.8|74.9|76.3|74.6|73|73.1|73|73.3|71.9|70.6|72.7|70.8|67.1|68|70.9|68.9|68.4|71.8|80.5|81.6|84.5|82.2|81.9|83.7|87.4|84.7|88.8|90.5|95.5|98.4|100|104|103.5|104|103|104||103.5|103.5|107.5|105|101.5|100.5|101|100|102|100.5|100.5|102|101|98.5|99.9|98.8|100|101|99.6|101.5|105|105|104.5|||103|104|102|101.5|107|109|109|106|106|104.5|109|107.5|109|112.5|115.5|116.5|122|||120|120|121|120.5|122|122|122|122|122|121|117|116|113.5|115|119.5|120|123|120.5|120.5|121.5|129|129|130|129||129|127.5|129.5|130|129.5|129|130|130|130.5|128|131|133|134|130.5|127.5||||||||125|126.5|129|130.5|132|133.5|133|132.5|130|130.5|132.5|132.5|132|131.5|136|139.5|138.5|141||142|139.5|137|134.5|135|138|132|131|128.5|128|126.5|126|125.5|128|129|128.5|128|128|128.5|129|128|129.5|127|125|126.5|130|133.5|127.5|129|125|127.5|128.5|127.5|129|127|127.5|129.5|129|128.5|131.5|131|131.5|128|129|128.5|129|128|128.5|132|134|132|133.5|135|136.5|137.5|129|128|130||131|132|132|143|139|139|145|144.5|153|156|166.5|167|157|||160|151.5|142|138|137.5|138.5
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||916.15|907.6|879.2|884.9|883.25|888.7|895.75|908.6|867||866.45|868.2|868.45||881.2|877.8|887.25|891.2|892.75|901.45|887.65|894.75|893.65|887.8|900.5|909.5|900.7|903.95|895|843.7|835.55|837.4|843.7|837.5|846.1|841.65|859.5|853|840.45|854.25|822.2|830.75|807|829.25|822.7|812.7|795.95|791|788.8|770.1|770.35|776.85|780.75|777.95|781.3|792.25|811.55|814.7|817.05|834.5|837.45|854.45|882.3|831.95|833.95|827.3|806.45|800.3|821.85|834.45|825.25|815.55|822.35|837.85|793.85|801.8|771.25|779.15|812.45|844.7|848.1|851.8|847.25||851.65|848.85|853.2|777.55|784.35|786.45|802.85|801.5|797.1|802.45|812.8|||826.85|835.6|844.65|835.3|840.45|849.75|844|845.3|831.05|826.75|818.7|803.5|819.2|854.5|848.35|843.85|828.9|848.75||860|824.9|823|848.85|839.15|860.15|771.7|762.4|776.35|786.8|802.15|792.45||791.25|784.3|779.55|804.35|805.1|822|850.55|862.3|871|859.35|847.9|855.25|886.4|907.25|887.75|901.55|916.95|933.95|941.35|941.65|958.55|951.8|945.9||951.35|929.75|971.1|978.2|997.1|993.6|1020.3|995.65|986.8|968.6|994.9|999.9|1002.2|1000.35|1008|1031.6|1018.45|986.7|966.25|974.25|970.4|939.9|947.6|962.65|985.45|979|951.75|1004.4|1061.7|1113.45|1152.8|1172.59|1099.23|1060.845|1024.205|1030.12|1009.6|1014.405|1037.42|995.17|997.395|980.315|987.315|1051.1899|1067.365|1056.535|1049.11||1083.025|1100.65|1112.09|1123.885|1119.985|1107.58|1125.3149|1127.16|1135.98||1141.4399|1123.02|1106.975|1107.365|1093.705|1110.37|1113.265|964.815|923.675|946.16|965.125|973.04|988.89|882.265||880.54|890.89|880.61|883.28|876.705|891|879.93|897.335|886.79|887.84|888.34|882.725|884.725|887.3|888.99|895.475|901.045|898.385|904.525|916.855|915.045|918.98|915.005|924.13|
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||348.15|327.45|325.2|322.55|322.25|338.95|342.5|340.8|341.7||342.9|338.75|329.6||330|321.7|320.2|320.45|330.4|335.65|322.15|321.35|320.75|314.35|316.15|320.25|310.1|314.1|303.35|303.35|303.55|299.05|297.2|301.05|303.4|298.05|291.8|282.2|279.75|275.05|271.25|266.15|272.75|269.95|284.8|284.7|280.4|277.35|292.4|280|299.95|299.3|319.95|310.45|320.4|329.65|333.4|337.75|346.45|354.35|351.85|364.95|357.55|363.4|361.15|350.1|345.75|358.4|401.35|404.35|396.05|400.55|410.9|405.9|384.85|391.3|414.2|408.5|427.45|430.8|448.95|450.9|448.05||461.4|457.55|464.55|463.2|459.85|449.45|469.2|477.35|452.65|456.5|507|||474.65|458.35|476.2|464.75|456.8|468.15|462.2|463.55|430.25|422.1|421.75|427.15|416.2|409.85|415.3|416.55|436.25|431.65||418.15|402.2|406.4|421.05|423|414.45|395.55|394.6|379.6|390.45|389.4|386.7||377.7|368.65|353.6|380.3|366.8|372.5|383.4|393.4|389.25|384|373.15|387.9|407.45|404.1|390.35|395.2|396.95|407.1|403.5|421.55|432.45|432.1|455||452.05|440.85|467.2|477.1|482.85|465.7|470.65|468.9|451.5|453.6|425.9|432.8|423.15|426.85|429.1|407.25|400.3|394.8|387.35|388.6|388.1|386.7|380.75|392.8|381.4|379.8|374.3|386.75|403.85|410.55|399.95|395.5|400.15|401|410.4|398.45|393.75|405.4|397.25|397.35|364|364.25|369.45|399.95|379.4|366.4|361.05||365.35|355.7|376.15|356|345.3|351.8|352.05|356.85|354.85||351.3|353.6|366.7|363.1|369.7|358.25|342.55|336.75|322.85|330.85|345.85|343.1|367.6|385.55||383.35|384.25|384.65|404.95|434.45|375.85|341.75|345.1|335.95|339.85|338.95|334.9|331.8|332.6|341.15|306.7|305.95|303.7|306.05|312.6|320|324.2|320.3|315.4|
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||1086.2|1076.75|1095.3|1068.3|1064.9|1069.6|1070.25|1048.1|1011.05||996.65|996|1008.25||1009.7|990.95|1010.35|969.2|977.55|960.75|985.25|998.95|988.75|994.85|996.55|999.7|999.8|995.15|1024.95|1005|991.9|975.45|943.35|941.25|959.8|886.65|876.05|875|884.75|883.8|896.15|903.75|923.8|939.2|952.7|968.65|952.75|945.55|944.15|917.8|904.9|933.15|965.05|935.95|947.8|957.8|963.95|961.6|957.8|983.35|1002.65|1006.85|1023.05|1024.4|1003.65|1003.5|994.7|978.35|1006.75|1032.75|1014.65|1032.7|1024.75|1017.1|1008.9|989.85|1027.45|1001.4|1026.65|1046.6|1071.95|1091.9|1126.7||1139.9|1136.35|1135.6|1134.4|1152.65|1126.7|1138.55|1164.3|1162.8|1143.85|1138.35|||1151.15|1152.8|1159.95|1153.15|1163|1148.1|1132.3|1098.7|1091.75|1052.05|1051.65|1038.2|991.3|990.35|1000.1|995.05|984.75|978.75||982.75|980.4|982.65|979.9|982.95|981|986.1|1021.8|1008.15|1027.9|1053.5|1049.4||1070.1|1057.05|1015.55|1055.1|1068.8|1060.5|1048.7|1078.4|1107.05|1046.8|1003.75|1041.3|1044.4|1029.25|1036.3|1053.2|1010.9|1000.05|911.95|870.3|864.5|870.15|879.9||921.05|927.6|990.95|1003.55|1007.95|1019.9|1049.9|1034.7|1025.9|1005.8|979.3|988.65|999.35|1016.8|998.3|1027.5|1015.3|1011.85|1033.35|1010.65|1013.2|1012.55|977.2|1005.85|977.95|978.85|1006.85|1015.25|985.3|995.85|1013.45|985|992.3|983.7|986|1009|985.7|992.05|986.75|945.05|948.8|925.45|937.55|985.45|1010.7|1027.95|1044.55||1039.45|1002.7|1033.05|1042.4|1052.5|1078.65|1041.25|1050.45|1029.95||1023.9|1008.9|1032.1|990.35|960.1|936.65|943|928.95|922.6|899.5|888.85|895.9|905.8|920.1||914.85|914.3|905.05|902.55|884.9|887.9|870.7|881.1|886.75|909.4|910.25|888.3|893.9|902.05|897.85|850.4|849.95|833.05|840.35|850.75|859.05|856.3|852.05|846.1|
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||3.95|3.9|3.85|3.94|3.91|3.85|3.87|3.8|3.83|3.85|3.84|3.77|3.94|3.93|3.75|3.69|3.73|3.78|3.78|3.75|3.78|3.79|3.75|3.74|3.73|3.71|3.67|3.69|3.66|3.65|3.62|3.64|3.61|3.63|||3.62|3.57|3.64|3.76|3.74|3.8|3.77|3.82|3.84|3.82|3.8|3.8|3.89|3.81|3.85|3.85|3.99|4.03|3.95|4.1|4.06|4.18|4.09|4.02|3.91|3.92|3.98|3.87|3.88|3.75|3.58|3.65|3.6|3.6|3.68|3.68|3.84|3.87||3.79|3.65|3.78|3.8|3.93|3.98|4||||4.08|4.2|4.17|4|4|4.02|3.84|3.84|3.81|3.78|3.81|3.78|3.76|3.78|3.81|3.77|3.84|3.76|3.8|3.8|3.81|3.75|3.8|3.74|3.7|3.68|3.7|3.69|3.65|3.68|3.73|3.74|3.72|3.7|3.83|3.93|3.94|3.94|3.93|3.94|4.02|3.98|4.03|4.04|4|4.09|3.98|4.12|4.04|4.05|4.1|4.05|4.11|4.06|4.05|4.05|4.06|4.13|4.1|4.16|4.11|4.05|4.09|4.06|4.09|4.1|4.09|4.05|4.04|4.01|4.08|4.05|4|4|3.99|4.01|4.01|4|4.01|4.03|4.04|4.04|4.08|4.1|4.06||4.1|4.08|4.12|4.1|4.09|4.06|4.09|4.08|4.05|4.1|4.12|4.15|4.15|4.16|4.15||4.15|4.13|4.1|4.03|||3.91|4|4|4.13|4.08|4.08|4.11|4.18|4.1|4.11|4.15|4.2|4.17|4.15|4.15|4.19|4.24|4.25|4.42|4.53|4.44|4.36|4.34|4.37|4.35|4.54|4.7|4.77||4.39|3.82|3.75|3.66|3.69|3.66|3.67|3.58|3.59|3.58|3.58|3.54|3.57|3.53|3.52|3.56|3.56|3.52|3.6|3.65|3.64|3.69|3.7|3.77|3.75|3.79|3.81|3.79|3.84
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||566.6|566.1|567.7|555.65|559.65|570.9|582.4|565.05|563.75||569.85|550.6|523.8||531.4|535.9|520.25|537.6|532.15|546.7|547.95|536|527.2|520.4|530.55|533.7|534.4|532.5|505.9|503.4|490.7|483.3|494.65|491.65|498.2|507.4|507.3|504|502.55|500.05|499.35|517.65|524.45|516.3|504.4|496.2|492.85|474.95|470.4|454.45|468.5|469.75|481.25|470.35|487.2|510|525.5|528.7|530.35|538.4|552.3|537|543.7|530.3|521.7|476.1|460.3|456.5|486.95|498.45|507.65|502.1|516.15|504.3|509.4|496.65|480.05|483.95|509.45|523.2|542.65|548.4|530.2||537.45|553.85|573.75|586.55|521.4|524.35|542.4|545.2|544.65|546.1|547.35|||572.05|569.9|598.85|615.3|601.6|621.6|622.7|623.05|608.25|601.05|597.6|572.45|574.55|592.3|602.35|598.65|601|591.8||584.75|576.75|561.15|565.5|577.8|589.5|577.3|553.8|542.2|546.2|567.1|564.05||568.5|566.2|543.35|571.35|571.75|540.6|561.25|577.35|592.35|576.75|539.75|578.2|608.35|606.7|613.9|626.8|623.5|621.8|629.65|622.9|646.25|639.4|633.05||648.4|631.15|673.55|685.25|699.15|714.4|728.95|683.85|693.35|714.3|726.6|745.55|711.25|630.45|594.2|608.15|608.15|612.95|597.65|569.65|581.2|555.9|539.1|513.8|501.7|481.5|456.75|481.6|505.25|503.55|516.95|512.85|500.3|501.4|507.45|498.5|488.2|497.85|489.2|506.6|494.65|441.85|463.4|475.55|479.7|463.55|431.1||449.45|466.4|437|423|429.65|403.7|399.6|373.45|354.75||348.65|344.75|327.15|309.55|308.7|316.55|325.7|323.6|306.55|329.75|337.8|340.9|345.75|337||339.45|341.15|339.95|346.25|350.85|339.15|335.8|341.65|341.15|338.05|341.75|349|341.1|350.45|369.25|348.15|338.1|318.95|314.3|319.45|325.2|331.15|329.8|327.45|
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||66|64.7|64.6|64.6|64.4|64.4|64.1|65|65.5|65.7|65.1|64.1|64|64.5|65.5|69.3|68.5|68.3|69.3|70.2|69.2|69.5|68.7|67.8|68.3|66.9|66.8|65.3|64.9|64.5|64.1|63.4|62.5|62.8|63.1|62.9|60.2|59.9|61.5|61.3|63.7|67.1|67.3|68.7|68.7|67.7|71|70.7|70.8|68|77.3|79.9|78.6|76.9|77.2|78.7|80.4|80.3|80.7|80.3||77.6|78.2|75.3|76|75.2|75|74.9|72.1|72.4|73.6|72|72.2|71|68.1|68.6|68.1|68.7|68.9|67.2|67.8|69.6|68|69.8||71.8|71.5|70.1|72.8||72.2|73.8|74.3|78.2|77.6|79.6|79.7||77.5|78.2|77.2|77.1|78.5|||79.3|79.3|81.7|81.4|82.3|83.2|85|84.7|84.7|85.8|86.9|84.9|82.6|83.8|85.7|84.1|84.8|82.1|80.4|81.6|83.3|85|83.9|85||83|86.9|87.8|85.8|86.5|85.6|86.2|89.9|89.8|96.2|90.5|88.3|89.6|89.5|89.4||||||||85|86.5|86.3|89.2|90|85.1|90.2|85.3|85.2|84.5|85|84|79.2|76.9|75.4|75.3|75.1|74.2||73.5|71.5|67.9|67|64.8|64.9|64.9|64.7|64.8|65.1|64.3|64.4|64.5|65.3|65.3|65.2|65.4|65.2|65.2|65.4|65.1|66.3|63.4|63.7|63.3|64.6|64.7|64.6|65.4|64.9|65.3|64.4|64.4|65.9|65.9|64.3|64.4|64.6|65|64.9|64.7|64.5|63.8|62.5|62.8|62.7|62.8|62.7|62.5|62|63.1|62.2|61.2|60.6|60.6|60|59|59.2||59.5|59|58.1|59.4|58.1|59|60.5|60|61.7|62.6|62.7|62.4|62.3|||64.3|62.6|62.6|63.6|64.4|63.8
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||854.9|852.65|849.55|849.2|846.9|845.95|868.35|868|834.5||843.85|847.85|852.4||851.15|844.35|847.55|845.85|853.25|843.4|839.55|811|802.5|806.85|801.35|813.7|783.85|782.5|790.45|796.4|790.45|798.65|801.95|811.65|809.9|807.8|808.8|808.1|794.5|808.65|806.7|805.7|807.5|802.55|807.65|778.85|749.8|737.25|751.85|730.05|744.85|752.2|777.85|761.2|753.9|794|813.8|822.95|828.35|851.95|889.1|875.7|805.7|797.85|742.5|731.65|725.25|720.35|744|717.15|713.55|703.75|724.55|731.3|703.2|695.75|695.35|722.95|725.95|743.85|769.35|798.25|805.15||832.65|835.8|858|875.7|881.3|886.4|878.95|880.2|868.8|857.2|889.3|||899.85|921.35|938|921.1|924.05|860.35|870.7|872|859.75|854.6|861.6|859.45|831.25|845.85|864.5|835.05|834.05|811.8||821.45|804.4|754.85|763.55|771.2|790.7|743.75|729.35|707.3|734.45|748|755.35||764.65|757.9|736.15|775.4|751.95|785.55|796.75|802.25|820.85|812.05|792.75|838.2|867.45|858.3|837.45|861.5|881.45|868.5|883.45|872.7|866.05|855.5|859.3||856.4|880.5|950.15|970.85|964.3|991.75|1009.85|991.85|992.95|989.9|996.1|960.55|947|911.7|912.65|915.4|918.05|917.55|877.8|889.35|909.7|921.85|913.65|889.9|883.45|803.3|790.75|828.9|874.6|863.85|843.15|835.45|847.15|833.65|825.8|821|805.4|832.05|831.5|767.25|766.3|783.25|806.3|873.25|825.35|809.65|806.15||803.45|818.05|846.3|856.9|869.55|867.25|883.15|864.05|867.35||856.45|845.2|861.85|822.55|781.55|790.9|803.15|810.6|788.6|847.9|861.4|867.15|904.95|936.2||962.65|936.15|933.3|943.9|936.65|932.65|924.2|932.35|920.85|916.3|936.8|924.15|924.65|946.15|954.75|939.35|911.55|842.9|844.9|850|835.25|842.75|846.45|848.6|
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||3352.8999|3392.3501|3464.25|3441.8501|3352.3|3271.8|3278.1499|3223.25|3281.45||3254.6499|3305.3|3266.3999||3212.6499|3193.8|3185.3999|3181.5|3197.8501|3144.3999|3127.3501|3140.8501|3150|3172.75|3279.05|3296.95|3301.1001|3241.25|3215.3|3227.3501|3287.1499|3306.8|3280.3999|3263.1499|3274.75|3324.7|3435.3501|3364.95|3337.8501|3299.1001|3287.55|3286.7|3208.8999|3224.8501|3209.45|3186.2|3178.8999|3204.8501|3030.95|3056.8999|3110.8999|3199.3|3191|3313.55|3458.8|3451.1499|3426.45|3477.3|3523.8999|3535.95|3511.8999|3587.55|3549.8999|3406.55|3609.7|3586.95|3598.8501|3558.8501|3723.1001|3645.6001|3771.05|3659.1001|3742.2|3594.5|3673.3|3269.2|3161.3999|3194.75|3238.8999|3231.8999|3210.3501|3413.6499|3476.8999||3672.75|3684.45|3588.7|3343.8999|3327.5|3337.3999|3372.55|3254.45|3028.8|3055.3|3190.1001|||3348.05|3430.5|3455|3289.3501|3322.25|3336.5|3344.55|3286.3|3300.95|3298.25|3385.8|3312.25|3205.8999|3085.55|3059.2|3052.8999|3077.55|3025.8||2873.55|2838.2|2784.3999|2813.3|2776.95|2788.8999|2735.2|2692|2636.3999|2752.6001|2792.3999|2784.45||2878.1499|2713|2600.95|2740.3999|2771.8501|2785.1499|2869.25|2844.2|2832.1001|2713.3|2726.5|2744.1499|2763.3|2728.6499|2712.3999|2761.8999|2798.3|2867.6001|2811.55|2781.55|2793|2775.05|2748.55||2797.05|2779.55|2834.5|2925.05|2952.1499|2994.55|3001.75|2982.8501|2944.6499|2942.1001|2882.55|2832.1001|2846.6499|2871.6001|2884.8|2880.3|2879.75|2884.45|2912.8999|2940.95|2958.6499|2966|2998.75|3028.3|3017.3999|2977.2|2905.1001|3000.3501|3028.8501|3025.75|3025.25|3099.8999|3066.6499|3054.6499|3066.6499|3056.95|2906.75|3008.8999|3100.55|3109.75|3115.8501|3026.05|3131.3999|3136.05|3216.3|3248.1001|3202.3999||3232.7|3392.6499|3291.25|3228.1499|3175.3501|3142.6499|2871.3999|2953.6001|2931.3501||2880.6499|2820.8|2829.5|2801.8501|2802|2794.3|2819.2|2839.75|2887.3999|2819.55|2810.3|2925.05|2936.55|2977||2978.8999|2950.1001|3014.25|2998.6001|2926.45|2911.2|2890|2869.8501|2847.2|2753.1001|2718.3|2713.05|2723.1001|2786.8501|2862.3999|2890.95|2915.75|2877.2|2878.45|2912.2|2819.2|2789.8|2797.1001|2816.75|
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||2.45|2.576|2.587|2.603|2.58|2.638|2.731|2.912|2.983||3.054|3.032|2.997|3.036|3.162|3.117|3.071|3.176|3.144|3.214|3.262|3.183|3.208|3.264|3.33|3.4|3.353|3.42|3.46|3.264|3.27|3.202|3.063|3.118|3.102|3.353|3.31|3.162|3.21|3.27|3.39|3.443|3.466|3.429|3.445|3.386|3.31|3.36|3.41|3.47|3.396||3.235|3.237|3.203|3.29|3.238|3.216|3.309|3.309|3.294|3.251|3.357|3.303|3.412|3.456|3.562|3.508|3.538|3.46|3.351|3.33|3.3|3.28|3.369|3.28|3.06|3.147|3.369|3.38|3.277|3.258|3.398||3.273|3.35|3.294|3.141|3.12|3.168|2.97|2.895|2.97|3.054|||3.063|3.005|3.048|2.995|2.838|2.775|2.854|2.886|2.8|2.85|2.882|2.888|2.886|3|3.019|3.085|3.009|2.89|2.892|2.764|2.747|2.666|2.731|2.68|2.748|2.702|2.715|2.69|2.81|2.715|2.7|2.774|2.494|2.484|2.198|2.1|2.271|2.308|2.258|2.385|2.399|2.445|2.494|2.407|2.47|2.494|2.541|2.408|2.425|2.377|2.484|2.394|2.403|2.404|2.45|2.385|2.403|2.434|2.383|2.501|2.54|2.51|2.675|2.726|2.827|2.804|2.785|2.59|2.565|2.595||2.62|2.6|2.674||2.654|2.62|2.588|2.483||2.447|2.45|2.499|2.564|2.543|2.48|2.449|2.53|2.55|2.61|2.593|2.69|2.765|2.823|2.8|2.854|2.969|2.865|2.72|2.717|2.88|3|2.9|2.976|3.02|3.089|3.181|3.191|3.253|3.27||3.269|3.35|3.348|3.431|3.473|3.371|3.286||3.286|3.33|3.472|3.5|3.496|3.577|3.655|3.665|3.65|3.75|3.754|3.805|3.754|3.742|3.68|3.59|3.426|3.414|3.431|3.431|3.355|3.34|3.293|3.337|3.426|3.482|3.49|3.586|3.554|3.615|3.768|3.818|3.76|3.673|3.649|3.527
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||3316|3309|3311|3403|3372|3306|3427|3486|3548|3515|3517|3400|3350||3359|3341|3357|3383|3350|3418|3400|3350|3265|3269|3277|3295|3350|3272|3275|3247|3098|3113|3205|3259|3260|3305|3330|3197|3168|3300|3244|3272|3332|3383|3374|3338|3250|3240|3290|3225|3170||3280|3327|3260|3234|3365|3494|3700|3686|3758|3769|3820|3738|3741|3788|3735|3742|3757|3714|3769|3742|3842|3968|3929|3900|3867|4000|3974|3900|3894|3975|4075|4110||4182|4114||4113|3974|4196|4239|4305|4328|||4299|4300|4406|4510|4515|4457|4391|4475|4566|4583|4635|4533|4501|4466|4469|4452|4396|4467||4278|4348|4475|4328|4344|4355|4360|4317|4204|4260|4349|4508|4546|4620|4595|4670|4626|4722|4776|4895|4957|4962|5037|4991|4943|5110|5124|5097|5093|5055|4985|5122|5110|5112|5110|5052|4971|5009|4981|5003|5147|5144|5260|5226|5262|5262|5397|5344|5300|5472|5475|5500|5536|5400|5348|5254|5275|5211|5120||5105|5159|5203|5240|5245|5307||5104|4950|4855|4950|5120|5114|5295|5332|5464|5455|5453|5462|5451|5355|5551|5500|5535|5606|5516|5558|5578|5505|5468|5430|5420|5337|5308|5296|5173|5170|5186|5046||5061|5066|5072|5102|5065|5073|5003|5105|5076|5140|5037|5050|5137|5100|5055|5046|5021|5015|4980|5055|5100|5010|5160|5116|5309||5200|5058|5059|4989|4989|4868|4850|4917|4885|4833
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||338|344|337|333.5|330|325|327|320|321|319|321|318.5|322|314|316|315|308|312|312|311|312.5|310|315.5|318|320|324.5|323|319|311.5|314.5|305|300|314|317|329|328|330.5|320|325|333|322|317|318|325.5|328|331.5|335.5|335|342|343|339|335.5|341|345|343|358|367|369|368.5||377.5|380|382|377|379|373|387|405|419|411|409|410|410|410|412|399.5|398|396|399.5|395.5|400|389|387|383|384|388.5|387.5|400|402.5|391.5|389|395|390|390|||387|387|382|394|397.5|398|398.5|398|405|406|404|407|405|405|403|405|401.5|411|401|405|397|397|||394|394|398|402.5|400|399.5|402.5|403.5|404|416.5|425|425|434|423|431|433|433|437|433.5|431.5|435|433|429|422|421|419.5|422|418|420|419.5|421|418.5|421|422|416.5|422|424.5|426|421.5|419|417|417|416.5|418|418|416|418|416|420.5|418||411.5|410.5|409.5|406||408|412|407|413.5|409.5|407.5|401.5|406|407|411|414|408|408|408|414|416|418|413.5|422|422|429|429|430|431|432|433.5|434|435.5|432|436|434|437.5|434|433.5|437.5|435|435|430||429|426.5|425|428.5|430|431|425|431|426|425|427|425|425|425|425|424|425|424.5|422|425|421.5|423.5|422|425.5|428|424.5|427|428|428.5|423.5|427|436|436|432|431.5|434
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||91.9|92|91|88.5|88.85|90.5|92.45|90.7|92|87|86.1|86.95|82.75|83|83.4|82|82.1|81|84|86.9|90.55|90|90|90.3|88|90.7|90|89|89.5|90|90|88.4|89|90.45|90.5|89.9|89.75|89.2|88|87.6|87.3|91.4|91.8|91.4|91.4|89.9|87.85|89|89.15|90.95|92.1|91.4|90|90|90.9|91|93|93.5|90.1|88|91.25|90.1|92.15|92.3|92.55|91|90|90|91.5|93.75|94.5|93|95|92.8|92.7|89|94.15|98.55|101||102.5|102.1|103||104.5|103|105|105.9|105.6|105.6|106.5|107.8|108|106.9|106.2|||106.9|106.2|106|106.8|106.5|110|109.8|109|108.9|109|111|112|111.4|109|109.9|109.2|110|109.9|107|110|110|104.1|105.7|111|108.9|107|106.9|110.9|113|113.8|114.5|116|116.7||112.6|117.2|118|117.4|117.5|117.5|116|113.9|112.7|111.7|117|118|118.6|117.8|114.7|111.4|110||107.2|105.3|105.1|105|107.6|110|111|111|107|112|111|112|113.5|112|112.5|111|104.1|109|113||115.2|119||119.5|119.5|118|117.2|117|117|115.8|114.2|116.1|116|116.2|116.1|118.5|117.5|118.5||117.7|119|117|114|114.5||115|116.5|118.9|120|122.7|122|120.5|122.5|122.5|122|122.8|122|121.5|124|125.2|126.5|123|121.8|121.9|121||120.9|122.4|123.4|124|124.4|122|118.6|121|124.9|125.8|120.1|122.2|117.9|115.6|118.8|110|108.1|108.4|107.1|106.5|107|106|105.4|106|104.2|107.5|107.1|107.6|107.8|108|108.3|111|112.5|113|113.4|113
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||9160|9053|8933|8694|8782|8949|8989|8969|9000|8991|9125|9230|9135||8952|8798|8741|8636|8573|8797|8860|8840|8720|8636|8648|8690|8647|8640|8648|8645|8593|8552|8530|8583|8426|8678|8496|8452|8457|8633|8385|8401|8560|8580|8600|8612|8463|8500|8721|8780|8738||8883|8814|8808|8913|8925|8943|8980|9051|8998|8905|9118|9276|9295|9293|9024|9010|9090|9149|9069|9130|9262|9281|9310|9352|9282|9273|9250|9053|9390|9400|9509|9462||9542|9616||9661|9597|9650|9805|9780|9709|||9624|9694|9721|9692|9738|9698|9664|9671|9660|9606|9581|9529|9596|9485|9475|9550|9452|9599||9585|9228|9235|9166|9276|9200|9180|9077|9000|9271|9535|9744|9565|9715|8183|8231|8241|8416|8507|8566|8598|8643|8775|8715|8737|8769|8775|8786|8755|8764|8708|8700|8672|8682|8415|8348|8425|8500|8506|8595|8700|8705|8773|8644|8675|8603|8890|8857|8932|9157|9249|9300|9310|9137|8992|8924|8908|8913|8761||8881|8950|8789|8718|8743|8940||8677|8599|8372|8271|8505|8451|8346|8402|8336|8168|8147|8042|7982|7821|8024|7950|7981|8025|8050|8053|8031|8031|8010|8036|7941|8043|8036|7993|7800|7961|7825|7720||7648|7726|7880|7860|7855|7914|7875|7900|7870|7734|7735|7725|8210|8110|8050|8000|7650|7629|7686|7487|7418|7398|7299|7424|7635||7485|7455|7300|7327|7337|7281|7288|7331|7408|7312
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||75.3|70.3|69.7|67.2|61.1|55.6|53.5|53.2|53.6|53.4|53.2|53|53|53.6|54|55.5|54.9|55.3|56.2|57.3|58.4|58.5|57.9|58.5|58.9|57.3|56|54|52.8|52|50.1825|49.7263|49.2701|48.084|49.5438|48.8139|49.2701|48.9964|50.6387|47.354|49.9088|51.2774|54.1971|52.7372|58.3029|61.2226|55.6569|55.6569|56.5694|54.1971|55.6569|55.292|52.8285|51.0037|51.1861|53.011|53.1934|51.5511|51.7336|52.1898||53.1022|52.8285|53.6497|52.8285|52.7372|52.1898|51.8248|51.8248|52.5548|52.0986|51.7336|52.4635|51.7336|51.8248|51.6423|51.0949|50.8212|50.6387|51.5511|53.011|53.4672|52.9197|53.4672||52.8285|52.9197|53.1934|53.5584|54.8358|56.8431|58.5767|53.2847|53.6497|54.2883|54.1971|54.1971|53.6497|53.8321|54.1059|55.2007|54.927|55.8394|||55.9307|55.7482|59.3978|60.6752|58.0292|58.5767|58.5767|58.2117|58.8504|57.8467|57.6642|54.8358|50.9124|50.2737|52.3723|52.7372|53.7409|52.5548|52.0986|53.8321|56.4781|57.208|57.6642|57.6642||57.573|56.5694|60.0365|59.2153|60.4927|60.0365|59.6716|60.8577|57.938|57.6642|57.6642|58.3942|58.8504|59.0329|57.1168||||||||55.7482|52.9197|54.3796|55.3832|56.7518|56.6606|57.3905|57.8467|56.7518|58.7591|57.7555|58.2117|59.3978|58.4854|58.8504|59.854|60.8577|60.8577||63.2299|62.6825|62.9562|61.7701|63.5949|63.4124|62.0438|62.2263|61.5876|62.6825|62.2263|62.5913|61.2226|63.5949|64.5986|62.5|63.3212|61.0402|60.6752|59.1241|57.938|58.3029|59.3066|57.4818|63.8686|63.2299|65.0548|59.2153|60.4015|58.2117|58.3029|53.1934|52.7372|53.011|53.5584|52.646|52.9197|53.7409|53.011|52.5548|52.7372|54.0146|57.208|56.1132|57.7555|58.3942|53.1022|55.6569|57.4818|55.8394|55.5657|55.1095|54.1971|53.8321|51.6423|50.2737|47.5365|48.2664||47.0803|47.4453|46.7153|46.8066|47.6278|48.1752|48.8139|48.3577|49.7263|49.5168|48.2706|48.4368|47.7721|||47.3567|48.4368|47.9383|47.606|48.7691|46.5259
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||54000|56700|57000|55300|56500|57800|60000|61300|61100|60400|60400|60600|62000|62100|61600|55100|52200|53100|51400|46350|45150|40950|41050|40150|40250|40200|40500|40500|40400|39450|38150|38300|37700|36150|37350|37750|37500|36900|38200|36000|36700|38600|38700|39100|38750|38050|35050|36850|39200|39300|40800|40700|39950|41000|41500|44600|44550|44900|45200||46550|46900||46900|47150|46700|46850|44250|44300|45700|44850|42900|44250|43950|44000|43850|42650|45650|43900|44550|46200|47950|47950|48200|49700|50100|47700|48350|50100|49550|51100|51800|52200|52800|52200|52900|52900|54000|53600|54500|57000|55500|57700|58600|57100|53400|54300|54400|53900|52400|54400|54300|55300|54700|54600|52700|52500|51200|49700|50200|53600|54000||52400|54700|56700|58400|58300|52200|52200|51900|47600|50200|50100|51600|52500|51100|50500|48500|47200|49350|49400|51300|48500|49500|49850|50300|48300|||48300|49950|42000|58000|58400|63900|65000|63400|64500|66100|65800|68600|70900|67600|68600|72100|70900|72400|74400|76600||77200|75900|76700|75000|75400|74500|74800|74300|76500|76300|79100|79200|78500|78300|80500|83000|81000|81300|82500|85300|84800|84700|82400|87700|92100|95500|90200|90700|90400|91500|93300|93300|95500|98400|96700|97100|91800|99900|103500|108700|113000|112000|106800|104900|109600|106200|108400|108000|109400|108500|106000|111100|113400|112400|113500|114400|109200|108500|104700|104700|100000|98300|98800|98700|98700|99500|100300|99800|101500|102800|102300|104300|||104300|107900|107000|102500|101900|104900
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||2281.7|2262.05|2277.25|2250.1001|2243.8501|2287.3999|2304.45|2296.3|2307.55||2278.3999|2271.1499|2184.55||2272|2268|2382.6001|2462.45|2495.3501|2479.8501|2493.7|2448.1001|2369.8999|2368.2|2427.8501|2483.8999|2520.25|2507.8|2492.6001|2444.3|2381.8999|2353|2406.8|2432.7|2444.1499|2399.3501|2426.95|2319.3|2336.3|2385.7|2337.05|2246.6499|2354.2|2282.8501|2239.3501|2172.8|2115.5|2094.5|2094.8501|2098.8501|2058.8|2109.05|2197.3501|2210.7|2227.25|2308.25|2326.25|2326.3999|2446.1499|2489.8|2621.8501|2630.7|2653.05|2633|2630.3|2546.55|2521.3501|2484.3501|2571.3501|2628.8501|2717.1001|2421.45|2533.3999|2679.95|2703.6001|3379.45|3188.3999|3339.6499|3470.45|3577.55|3725.05|3815.3|3691.6499||3915.5|3709.7|3645.3|3527.45|3591.6001|3644.1499|3623.1499|3643.1499|3580.8501|3621|3588.05|||3584.3|3620.3|3619.25|3611.75|3628.05|3642.8999|3637.6001|3611.1001|3608.8999|3523.25|3525.75|3511.55|3569.2|3600.95|3607.8|3668.2|3625.3501|3691.7||3698.3|3617.25|3606.55|3692.05|3573.2|3595.25|3546.8|3435.75|3360|3492.6499|3624.8501|3476.95||3481.8|3241.25|3144.45|3230.25|3222.1001|3267.8|3333.25|3405.3|3428.75|3473|3462.2|3484.3999|3489.45|3482.8501|3413.95|3604.7|3642.6499|3888.05|3568.8501|3502.75|3610.05|3190.2|3095||3139.45|3225.6001|3433.95|3595.1499|3662.6499|3545.8|3483.3|3453.8|3463.8999|3532.3999|3473.8|3499.75|3428.5|3489.95|3424.95|3307.3501|3306.75|3316.2|3291.45|3342.05|3344.95|3331.45|3366.3999|3394.55|3394.8999|3468.6499|3245.5|3390.45|3432|3328.3501|3231.3|3234.5|3267.5|3214.1499|3203.6499|3170.8|3202.1001|3248.1499|3036.7|3050.1001|3029.45|3137.75|3278.55|3250.05|3273|3293.6499|3310.45||3401|3389.1001|3303.1499|3324.8999|3312.7|3378.3|3374.3999|3473.95|3527.6001||3551.25|3530.3|3347.6499|3126.75|3305.75|3432.3501|3345.2|3440|3222.5|3392.3999|3324.6001|3428.2|3602.2|3644.3||3651.7|3678.2|3652.5|3639.1001|3502.2|3399.8501|3389.3501|3383.3|3394.75|3440.3999|3263.7|3086.6499|3104.1001|3090.7|3116.3|3132.05|3093.1001|3093.7|3155.7|3208.8999|3165.55|3177.95|3213.95|3206.55|
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||439|433|442|456|446|448|460|461|426|433|445|436|432||430|424|424|428|417|432|432|423|426|417|419|413|410|415|416|417|410|407|425|430|433|437|445|444|436|463|445|440|441|431|436|443|436|432|440|425|419||437|444|444|475|470|469|482|483|469|473|466|469|475|470|448|447|465|464|464|456|454|462|463|461|469|472|456|447|462|479|483|494||510|512||485|502|515|532|541|520|||508|514|533|529|520|507|503|495|487|487|488|485|455|453|463|466|471|474||462|457|468|439|436|440|430|415|420|428|439|476|467|466|468|471|468|489|478|467|470|471|481|477|465|471|474|474|466|465|470|480|483|426|427|428|424|419|414|413|431|439|443|436|435|432|435|435|431|444|430|435|431|434|417|437|437|430|441||424|424|420|408|404|416||412|406|395|393|411|409|422|420|427|430|423|425|442|415|438|438|428|421|435|440|438|435|435|431|440|439|445|449|436|463|469|475||472|484|486|485|489|495|490|486|480|490|475|455|459|465|453|461|487|503|501|495|496|487|483|471|485||462|447|423|445|460|451|435|455|447|440
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||28.9|29.25|28.75|28.25|28.25|28.2|28.1|28|28.25|28.15|27.75|27.6|27.65|27.4|27.1|26.75|25.9|25.75|26.35|26.3|25.85|25.45|25.4|25.45|25.5|25.35|25.5|25.05|25.35|28.1|27|27|26.8|26.65|27.95|28.3|28.4|28.25|29.4|28.95|28.95|29.65|30.45|30.7|31.3|31.35|30.35|30.95|31.95|30.4|31.2|31.2|30.6|30.1|30.2|30.8|30.65|30.55|30.45|30.6||30.55|30.15|29.9|30.1|29.95|29.9|30.15|29.8|30.1|29.95|29.65|30.2|29.6|29.1|29.25|28.6|29|29.8|29.65|31.2|32.05|32.15|32.1||32.2|32.05||32.05|31.6|32.9|33.2|33|32.25|31.3|32.5|33.05|32.95|32.85|32.75|33.1|33.25|34.15|||34.6|34.9|34.8|34.35|34.85|34.55|34.45|34.5|34.55|34.35|34.1|34.6|33.9|33.6|34.45|34.2|34.2|33.85|32.8|33.65|35|35.4|35.15|35.65||35.2|35.2|35.6|35.55|36.05|35.85|36.6|37.15|37.25|37.45|38.6|38.75|39.3|38|37.7||||||||37.1|37.75|38.55|38|38.65|37.9|38|37.55|36.9|37.9|38.35|37.8|38.15|39.7|39.15|38.8|39.3|40.05||40.4|42.05|41.3|41.25|40.5|41.55|41.55|42.95|41.8|38|36.65|34.9|34.85|34.85|34.3|34.95|34.7|34.5|33.85|32.85|32.7|32.7|32.75|32.1|32.3|33.1|32.9|32.25|32.5|32.2|32.6|32.9|32.95|32.95|32.5|31.5|31.5|31.85|32.35|31.85|31.2|31.95|31.35|31.5|32.05|31.3|30.75|30.95|31.05|30.8|31.5|31.25|30.8|31.05|29.5|29.4|30|29.95||30.35|29.9|29.25|30.2|29.5|30.2|31.45|31.35|31.65|31.45|30.85|30.9|30.3|||30.5|31.35|30.3|30.25|30.3|29.5
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||38.04|38.28|37.25|37.15|37.68|38.19|38.41|38.29|37.96|38.36|37.76|37.5|37.24|37.59|37.56|36.06|36.99|37.43|37.88|37.76|37.94|37.59|37.38|36|35.49|35.31|35.43|35.6|35.76|35.77|34.65|33.9|34.43|35.38|35.18|35.45|35.41|35.33|35|35.65|34.93|35.69|36.58|36.41|36.6|36.53|36.64|36.2|35.87|35.56|36.49|35.65|36.24|35.97|34.99|37.01|38.08|37.8|37.65|36.68|37.08|36.58|37.38|36.25|39.08|38.11|37.22|38.16|37.76|39.18|39.31|39.49|38.06|37.47|36.6|37.14|36.84|38.84|38.4|38.74|38.12|40|41.31|39.81|39.84|40.43|39.76|39.75|40.85|40.72|40.16|40.13|40.37|40.37|40.22|||40.03|41.74|42.5|42.65|42.7|42.68|41.12|42.28|42.01|42.06|40.91|41.33|39.59|39.97|38.94|39.1|38.58||37.14|37.83|37.71|37.72|37.63|39.41|38.98|39.53|39.08|39.13|39.93|39.37|39.51|39.9|39.22|39.73|39.48|39.61|39.73|39.03|39.5|38.81|38.77|38.12|38.07|37.5|38.28|38.39|38.24||37.47|36.77|36.39|35.18|35.18|34.68|34.67|34.87|34.73|35|35.47|35.77|36.02|36.91|36.69|37.14|37.31|38.06|37.53|37.55|37.45|37.81|37.52|38.22|38.94|38.92|39.32|38.66|39.29|38.99|39.66|39.5|37.97|38.04|38.02|39.85|38.77|38.56|38.04|37.12|37.7|37.61|37.72|36.87|36.87|36.3|36.61|36.05|36.16|35.57|33.88|34.65|34.53|35.2|35.01|35.09|34.94|35.8|37.19||37.66|37.94|37.09|38.37|38.38|38.73|39.11|38.53||38.7|39.44|40.74|41.44|40.64|40.26|40.87|39.46|40.74|41.73|41.4|40.16|39.46|40.09|39.62|39.68|39.05|39.75|38.91|38.63|38.67|39.19|39.72|39.39|39.65|39.73|39.52|40|40.08|40.11|40.83|41.1||42.08|42.4|41.55|41.55
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||30250|30150|29750|29200|30450|30950|32000|32150|33700|34700|34700|33400|32550|33700|33850|33350|32800|31850|31950|31900|32200|33450|33800|33600|34450|36500|32950|39250|37700|38250|36850|36600|38900|36850|37150|34150|26300|25450|26150|24300|23000|24600|24400|25350|25100|24600|22750|23800|24850|24100|24850|24750|24800|25450|26700|28800|29400|28850|28850|30400|30400|29900|30950|30950|31150|30550|30600|30650|29700|30450|29950|28150|29050|29900|29250|29250|27300|28950|27950|28150|29050||29850|30850|30650|30550|29050|30050|30000|30050|30700|31400|31100|32300|32300|32850|34150|34350|34900|35350|36200|36000|36850|37900|37550|37500|38900|38850|39050|39750|41350|41500|41900|42350|42350|45500|42550|41000|40350|40600|42750|43400|41600|41600|36800|38750|39050|40000|38400|38400|35650|34250|35800|34100|35200|35150|34600|35800|32900|34150|34750|36800|37500|36650|37400|37400|39900|37400|||37400|36350|39050|39050|40050|41850|43350|42100|43400|44550|44600|46200|49350|43250|44800|45600|47050|47550|45050|47300||48600|49950|47000|47550|51300|53400|56400|50500|59200|57500|55300|58500|58600|64300|57000|60500|59800|53000|46200|38700|39350|40150|46650|49850|50900|50800|46950|45000|45500|47500|45500|49100|51800|48700|47150|44200|45450|46200|48750|48150|49400|51600|53500|52000|50100|53100|54000|55300|55000|54200|54200|56600|53800|54000|55400|57900|52400|53800|57500|57500|62900|54700|61600|64500|64500|65200|71500|72700|73500|78900|71000|84500|||84500|84500|84000|84600|78200|74100
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||2249.3501|2234.1001|2231.25|2222.7|2202.05|2250.1001|2380.55|2393.8501|2407.7||2374.3999|2366.95|2312.25||2328.3999|2369.75|2447.3999|2474.05|2445.8501|2436.3501|2456|2432.3999|2411.6001|2405.05|2436.3999|2426.6001|2365.5|2398.5|2380.1499|2303.45|2307.5|2318.95|2322.7|2313.3|2272.95|2271.8|2265.6499|2231.3|2193.3|2164.3999|2225.25|2257.3501|2266.55|2257.95|2296.8|2304.2|2318.5|2295.1499|2398.5|2474.95|2418.8501|2318.7|2372.1001|2343.75|2477.3|2589.3|2569.8|2427.45|2432.75|2398.95|2401.5|2441.3999|2406.8|2326.3999|2127.6499|2090.55|2075.05|2105.95|2188.6001|2192.1499|2250.8|2145.1001|2171.8|2196.6001|2160.8|2151.6499|2196.8|2265.8501|2292.3501|2362.5|2397.95|2420.8|2405.6499||2441.3|2474.6001|2517.25|2526.6001|2574.7|2596.1001|2627.1001|2590.3999|2553.25|2560.95|2573.1499|||2552.75|2496.8|2519.3|2516.95|2509.3501|2561.55|2576.6499|2471.3|2416.8501|2314.2|2327.3501|2312.3501|2334.45|2363.1499|2380.6499|2387.5|2374.05|2394.75||2360|2378.5|2406.5|2453.1001|2496.3501|2453.2|2428.95|2381.8501|2388.3501|2420.8|2495.8501|2450||2496.8501|2357|2280.8999|2309.6499|2340.1001|2417.55|2444.3|2493.8999|2565|2427.2|2437.6499|2529.3501|2599.45|2660.3501|2709.8|2796.05|2812.95|2895.6499|2902.2|2762.25|2697.8999|2685.1499|2640.8||2621.25|2650.8999|2713.7|2839.6499|2865.95|2876.1001|2950.7|2944.2|2926.2|2849.45|2815.6001|2809.8999|2804.6499|2783.8999|2831.55|2736.95|2739.25|2667|2642.7|2631|2599.2|2595.6499|2588.6499|2596.05|2605.2|2618.25|2604.2|2647.75|2710.75|2783.3501|2766.8501|2746.7|2899.5|2922.6001|2913.8|2908.6001|2921.05|2943.3|2975.2|3042.05|3065.55|3024.5|3069.8|3080.3999|3034.8|3062.8999|2980.95||3052.45|3144.8501|3164.1001|2999.3999|2996.55|2998.6499|2998.1499|3000.75|3019.1499||3031.55|2961.1001|2971.8999|2984.8999|3012.95|3015.05|3016.3501|3015.6499|2932.6001|3074.3501|3069.55|3091.8999|3084.7|3093.3||3062.3|3082.6499|3115.45|3133.2|3124.1499|3108.45|3117.5|3107.8999|3130.8501|2986.05|3035.25|3135.8999|3455.1001|3256.5|3374.55|3407.25|3430.3|3432.2|3560.05|3610.05|3613.7|3608.3|3607.45|3604.6001|
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||14.28|14.51|14.57|14.41|14.68|15.1|15.99|15.9|15.76|15.89|16.13|15.67|15.7|15.35|15.43|15|14.8|13.59|13.21|13.21|13.6|12.6|12.32|11.71|11.93|12.14|11.68|11.82|11.45|11.15|10.9|11|10.85|10.82|10.68|11.47|11.62|11.31|11.28|11.32|11.67|11.71|11.92|12|12.59|12.45|12.67|12.38|12.27|12.17|12.5||12.7|12.54|12.57|13.65|14.25|14.1|14.1|14.5|14.59|14.74|14.88|15.07|14.93|15.32|14.89|14.5|14.38|14.72|14.66|14.6|14.17|14.25|13.99|13.86|13.45|13.2|13.16|12.89|13.51|13.61|13.87|13.27|13.41|13.66|13.7|12.43|12.18|12.16|12.16||12.78|12.83|12.61||12.67|12.43|12.37|12.35|12.15|12.35|12.4|12.62|13.18|13.18|12.79|13.09|13.3|12.76|12.61|12.35|12.09|11.71|11.27|11.11|10.83|10.49|10.44|10.28|10.1|10.78|10.85|10.43|10.16|10.93|11.3|11.22|||11.05|11.47|11.45|11.41|11|11.67|12.07|12.39|12.49|12.4|11.64|11.72|12.01|11.79|11.88|12.02|12.26|12.45|12.45|12.28|11.98|11.91|11.97|11.54|11.09|11.18|11|9.99|9.74|10.2|10.25|10.23|10.81|10.22|10.06|10.2|10.49|10|10.83|11.33||11.98|11.39|11.82|12.1||12.18|12.4|12.59|12.81|13.1|13.06|13.21|13.03|13.12|13.09|12.64|12.39|11.7|11.59|11.61|10.81|10.57|11.01|11.29|11.1|11.52|11.37|11.34|11.98|12.67|12.13|11.84|11.92||12.61|13.15|12.5|12.6|12.41|12.37|12.14|11.89||11.09|11.15|11.62|12.11|11.7|12.37|12.34|13.18|14.11|14.53|15.48|15.73|15.44|15.39||15.21|15.31|15.24|14.67|14.23|14.47|14.98|14.72|15.22|15.44|16.14|16.24|17.13|16.53|15.85|15.06|15.76|15.9|15.76|15.89|15.7|15.34
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||41|39.85|40.7|40.85|40.85|41.3|41.5|41.95|42.4|42.55|42.4|41.8|41.95|42.2|41.45|43.8|43.25|44.05|45.1|45.55|45.75|45.45|46.2|45.55|45.8|45.95|46.95|47.5|48.05|48.5|48|49|49|46.9|46.1|44.7|43.7|42.5|44.5|44.4|44.4|47.2|47.5|48.35|50.2|50|50.5|49.1|49.75|45.3|46.1|45.8|45.4|44.8|45.4|45.4|45.2|44.35|44.35|44.7||45.15|45.8|44.45|43.7|43.3|43.15|43.15|42.15|42.1|41.95|42.2|42.05|41.95|42|40.1|38.1|38.65|38.65|38.7|39.55|40.05|40.1|39.65||39.6|39.6|||40.1|41.2|41.1|40.95|40.35|40|40.55|40.5|39.95|39.1|39.1|39.9|39.9|40.55|||40.35|40.7|40.65|40.5|40.1|40.4|40.55|40.7|40.3|39.95|39.8|39.6|39|38.85|39.1|39.05|40.3|39.3|38.9|39.7|40.9|41.25|41.25|41.35||40.85|40.7|41.85|41.75|42.75|42.4|42.25|41.7|41.55|41.2|41.8|41.85|42|42.05|41.75||||||||40.8|40.8|41.35|41.35|42|41.8|42.75|43.1|43.55|43.45|42.6|42.75|43.3|43.6|43.6|43.55|43.25|42.85||41.9|42.05|41.85|42|42.3|41.95|41.6|41.8|41.85|41.85|41.25|41.15|41.1|41.55|41.35|41.7|41.7|41.9|41.55|41.45|41.3|41.55|41|41.1|41.6|42.4|42.8|43.15|44.05|43.3|43.1|43.4|43.35|41.9|41.85|40.8|41.55|42.1|41.5|41.85|41.5|41.4|41.5|41.35|41.1|41.9|42.25|42.4|42.7|42.2|43.1|41.4|41.9|42.15|44.25|42.95|43.65|42.7||44.2|43.05|42.15|40.3|40.6|40.25|42.7|42|42.8|43.1|44|43.8|43.7|||43.95|41.15|40.3|38.25|38.05|37.15
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||71.5|71.3|71.8|71.9|71.9|72|70.7|70|69.7|69.1|69.3|67|65.5|65.4|64.4|64.4|64|65.2|65.2|66.1|66|65.8|65.7|65.3|64.1|64.7|65.2|64.6|65.3|64.2|63.8|63.6|63.6|63.3|64.8|64.8|64.9|65|65.5|65.7|65.9|67.1|67.3|67.7|68.7|69|67.1|66.6|68.4|66.5|67|67|67.8|67|66.9|68.4|67.1|67.1|67.6|67.5||70.2|70.4|70.3|70|69.3|69.7|69.8|69.3|69.6|69.1|69.9|71.2|71|69.3|68.9|70.8|69.9|66|64|62.9|62.4|61.4|61.3||60.7|60.2||58||57.4|57.7|58.5|58.8|57.5|57.9|58.1|57.8|57.9|59|58.9|58.2|59.6|||58.6|57.5|57.6|56.9|56.2|56.5|56.2|57|57|57.9|57.6|59|59|60.8|55.3|55|55.1|55.1|54.8|54.4|55.7|56.2|56.4|56||55.5|55.5|55|54.4|54.2|54.1|54.1|54.1|53.9|54|54.2|54.5|55|54.3|54.3||||||||54.4|54.4|54.5|53.7|54|53.6|54.5|54|54.1|54.1|54.5|54.4|54.5|54.6|54.7|54.8|55.2|55.7||55.4|55.1|55|55.6|54.2|57|58.5|58.6|58.5|59.1|59.4|58.9|59|59.5|59.4|59.5|59.7|59.6|59.6|59.6|59.1|59.7|58.9|59.1|59.6|59.8|59.5|59.2|59.8|59.4|59.7|60|60|59.9|59.6|58.9|58.8|59|59|59.3|59.6|59.8|59.7|59.9|59.9|59.4|59.1|59.2|59|59.1|58.9|59.1|59|58.9|59|59.2|59.1|59.1||59.7|59.7|59.1|58.9|59|58.9|59.9|59|60|60.1|59.3|56.4151|56.6038|||60.2|60.5|60.5|60.5|59.3|59
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||34.5|34.25|34.15|33.95|33.9|34.4|34.9|34.95|34.85|35|35.15|35.95|38.15|38.15|37.95|37.6|37.35|38|38.6|38.5|38.5|37.75|37.8|37.4|37.1|36.1|36.65|36.6|37.3|37|36.5|35.45|35.25|34.25|33.55|34.3|34.5|34.5|34.65|33.4|32.85|34.6|33.2|33.55|32.25|32|31.55|31.1|31.35|30.9|30.5|30.95|31.1|30.85|30.75|31|31.1|30.95|30.95|31||31.05|31.25|31.05|31.15|30.9|30.7|30.75|30.6|31.15|31.2|30.9|30.9|30.75|30.15|30.1|29.9|30.25|30.6|30.6|31.6|31.7|31.65|31.65|||31.85||32.1||32.8|32.8|32.95|32.35|32.1|31.95|32.25|31.9|31.75|31.1|31.95|31.85|32.4|||32.25|32.1|32.4|32.15|32.2|31.4|31.75|32.65|32.95|33.3|32|31.1|30.65|30.9|30.85|30.15|30.3|30.1|29.75|29.85|30.2|30.2|30.2|30.3||30.05|30|30.25|30.3|30.7|30.55|30.6|30.55|30.2|30.2|30.75|30.75|30.8|30.65|30.45||||||||29.95|29.9|30.05|30.2|30.4|30.2|30.35|30.3|30.3|30.4|30.45|30.45|30.65|30.45|30.7|30.75|30.9|30.9||31.1|31|31|31.05|30.55|30.45|30.25|30.4|30.2|30.45|30.1|30.2|30.3|30.95|31.05|31.3|30.45|30.2|30.3|30|29.7|29.85|29.55|29.7|30|30.15|30.25|30.05|30.3|30.2|30.3|30.25|30.35|30.35|30.35|30.5|31|30.95|30.75|30.55|30.55|30.55|30.45|30.5|30.6|30.95|31.15|31.35|31.3|31.25|31.25|31.2|31.35|31.3|31.25|30.8|30.25|30.05||30.7|30.7|30.1|30.2|30.35|31.1|32.25|31.65|32.05|32|31.1|31|31.2|||32.3|32.15|32.05|32.45|32.2|31.9
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||3307.3501|3361.2|3413.6001|3440.8|3404.7|3532.1001|3610.05|3585.45|3635.1001||3554|3416.3999|3305.75||3308.2|3384.7|3320|3353.95|3327.6499|3245.95|3343.3501|3246.25|3325.05|3442.1001|3334.6001|3248.7|3238.1499|3196.6001|3248.8501|3279.6001|3181.1001|3167.45|3109.3501|3082.45|3106.5|2948.5|2926.55|2895.3|2900.6499|2729.6001|2762.1499|2774.95|2704.55|2737.6001|2756.8|2704.05|2634.3999|2550.55|2532.05|2455|2536.8|2589|2633.45|2660.3501|2715.1001|2875.8999|2878.1499|2807.3999|2765.05|2786.6499|2847.7|2903.6001|2912|2887.25|2806.3501|2724.8|2666.1499|2606.2|2702.1499|2669.1001|2582.75|2557|2640.8|2619.8999|2495.1499|2376.3501|2263.2|2200.2|2315.8999|2437.75|2566.05|2701.1001|2716.75||2729.1499|2803.8999|2820|2882.6001|2886.8501|2867.75|2878.2|2895.8999|2791.7|2815.75|2869.2|||2917.6001|2942.45|2970.8999|2945|2854|2834.1001|2920.8|2903.8999|2794.8501|2742.55|2832.6001|2783.6001|2831.45|2903.8501|2944|2935.05|2941.1499|3007.6499||3066.3999|2924.8501|2842|2764|2691.1499|2643.75|2567.8|2506.1499|2508.8|2556.6001|2649.3|2681||2579.75|2491.05|2561.5|2696.3|2690.55|2663.75|2709.8|2797.6499|2803|2815.95|2749.5|2894.2|2937.6001|2844.95|2911.05|3089.8501|3166.25|3144.3|3125.3999|2966.1499|2793.3|2535.5|2466.05||2610.75|2663.8999|2722.95|2827.6001|2764|2765.2|2826.45|2798.45|2788.6001|2714.95|2758.8501|2741.95|2730.1499|2702.3501|2704.75|2575.7|2478.05|2414.8999|2289.5|2347.25|2374.3501|2300.5|2267.55|2274.2|2268.95|2184.5|2140.8999|2099.8|2192.8|2395|2405.05|2402.6001|2492.75|2455.1001|2458.3501|2463.3501|2431.3999|2486.55|2315.3501|2059.8999|1966.85|1995.4|2061.95|2106.8|2050.25|2059.6001|2019.95||2100.8999|2093.6499|2050.1499|2091.1499|2158.8|2107.8501|2078.3501|2019.3|1851.3||1895.9|1883.85|1941.85|1896.3|1816.4|1846.85|1857.7|1804.85|1754.15|1844.4|1900.15|1951.45|1986.65|2108.1001||2079.95|2110.5|2167.05|2093.8|2020.7|2038.6|2025.1|2089|2101.3999|1952.1|1911.35|1856.05|1827.05|1800.45|1762.95|1766.85|1729.15|1704.2|1703.85|1704.2|1717.25|1701.4|1693.45|1697.35|
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||4|4.01|3.96|4.08|3.93|4.06|4.01|4.01|4.1|4.1|4.06|4.15|3.86|3.98|3.99|4.05|4.1|3.9|3.79|3.99|3.9|3.96|3.86|3.76|3.74|3.82|3.72|3.73|3.62|3.62|3.5|3.41|3.4|3.4||3.67|3.59|3.58|3.56|3.55|3.57|3.69|3.66|3.75|3.85|3.63|3.52|3.52|3.66|3.56|3.65|3.58|3.57|3.62|3.64|3.74|3.75|3.83|3.8||3.96|3.89|3.79|3.71|3.71|3.71|3.77|3.66|3.63|3.67|3.58|3.6|3.66|3.61||3.47|3.02|3.08|3.1|3.1|3.14|3.25||||3.44|3.36|3.2|3.2|3.19|3.35|3.43|3.4||3.35|3.4|3.43|3.58|3.58|3.46|3.69|3.69|3.79|3.8|3.77|3.75|3.77|3.63|3.65|3.71|3.93|3.99|4.08|3.87|3.8|3.6|3.71|3.45|3.21|3.28|3.34|3.13|3.01|2.8|2.81|3.21|3.2|3.43|3.32|3.24|3.57|3.57|3.6|3.23|3.53|3.74|3.89|4.07|4.05|4.03|4.13|4.13|4.09|4.03|4.04|4.04|4.07|||4.08|4.04|4.04|4.1|4.02|4.02|4.16|4.18|4.18||4.46|4.45|4.65|4.87|4.9|5.1|5.27|5.29|5.5|5.57|5.6|5.55|5.53|5.55|5.56|5.52|5.51|5.53|5.45|5.48|5.44|5.46|5.45|5.36|5.35|5.35|5.42|5.48|5.45|5.32|5.27||5.4|5.69|5.7|5.69|5.57|5.65|5.61|5.7|5.69|5.63|5.71|5.7|5.7|5.65|5.7|5.61|5.6|5.6|5.62|5.69||5.62|5.55|5.39|5.35|5.37|5.3|5.43|5.24|5.42|5.44|5.48||5.43|5.45|5.39|5.41|5.48|5.38|5.44|5.4|5.44|5.5|5.45|5.43|5.49|5.52|5.53|5.67|5.75|5.74|5.53|5.32|5.25|5.31||5.18|5.17|5.14|5.23
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||21|21|20.9|20.6|20.75|20.95|20.8|21.05|20.5|20.4|20.45|20.35|19.9|20.1|19.85|20.05|19.95|20|20.35|20.65|20.4|20.1|20.15|20|20|19.95|20|19.85|20|19.75|19.6|19.75|19.45|19.2|19.6|19.8|19.75|19.25|19.85|19.15|19.05|19.35|19.65|19.9|19.95|19.85|19.5|19.5|19.85|19.3|19.9|20.05|20.3|20.25|20.55|21.15|21.35|21.4|21.3|21.3||21.2|21.3|21.35|21.3|21|20.85|20.95|20.8|21.15|21.15|21.05|21.55|21.2|20.75|20.5|20.55|21.7|22.4|22.4|23|23.3|23.2|23.2||23.35|23.3|22.95|23.35||23.85|23.6|23.6|23.35|23.1|23.35|23.9|24.1|26.25|26|26.6|26.85|27.75|||27.75|28|27.75|27.75|27.7|27.85|28.25|28|28.05|27.9|27.85|27.7|27.05|27.15|27.65|27.15|27.15|27|26.3|26.45|27|26.95|26.8|27.1||25.5|25.25|25.65|25.6|26.15|26.05|25.8|25.75|25.3|25.4|25.65|25.7|25.8|25.55|25.2||||||||24.65|24.5|24.9|25.05|25.7|25.65|26.05|25.7|25.65|26.25|26.25|26.1|27.35|27.4|27.4|27.35|27.45|27.8||28.2|28.25|27.6|27.7|27.5|27.55|27.2|27.25|27.6|26.85|26.9|26.85|26.65|27.15|26.15|26.25|26.5|26.15|25.85|25.6|25.4|25.7|25.6|25.7|26.3|26.7|26.75|26.8|26.75|26.6|26.35|26.45|26.8|28.45|27||24.55|24.65|24.9|24.4|24.45|24.55|24.1|24.15|24|24.3|24.4|24.55|25|23.15|23.35|23.2|23.3|23.1|22.8|22.55|22.55|22.8||23.05|23.05|22.5|22.65|22.55|22.95|23.55|23.25|23.6|23.8|23.3|23.2|23.05|||23.6|24|23.75|23.85|23.75|23.4
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||264|250|241|250.5|255|245|257|265|256||258|260|256|254|254|269|266|274|253.5|254|253|251|247|234.5|233|232|232|232|229.5|233.5|228|230|230|226|234|229|235|229|231.5|235.5|233.5|230|232|230|228|217|221.5|232|222|219|208||210|210|207|212|216.5|212.5|214.5|217.5|224|220|214|221|222|225.5|224|225.5|225|228.5|222|225|232|227|225|214.5|211|213.5|206|209|210|216|208||209.5|204|208.5|212|212.5|214.5|214|216|218|216|||220|220|216.5|220.5|220|215|225|229|228.5|226|223.5|225.5|227.5|222|225|223|213|215|214.5|208|208.5|210.5|211.5|204.5|210.5|203.5|204.5|213|210|221|225.5|223.5|225|228.5|228|231|244.5|231|235.5|235.5|231|235|232|230|232|229|232|235|233.5|238|235|241.5|234|231.5|236.5|242|241|237|231|236|245|244|246.5|245|252|256|254|249|246|241.5||247.5|243|238.5||227|234.5|229.5|229.5||222.5|228|233|232|222.5|235.5|219.5|223|227.5|235|249.5|250.5|248|245|246|235|233.5|217.5|224|233|232|226.5|226|227|234.5|233|237.5|244.5|245|246||257|250|249.5|247|241.5|241|238.5||255|258|259.5|269|268.5|269.5|269|272|278|280|282|278|279|278|289|287.5|299.5|295|295|299|299.5|300.5|301.5|301.5|307.5|311|307|308|306|302|309|315.5|311|312|311|304
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||587.15|591.1|594.05|594.9|584.15|610.45|627|634.2|631.1||610.95|618.3|614||614.3|611.2|620.3|616.1|629.3|635.95|630.4|666.85|654.6|653.6|694.8|690.15|700.95|684.95|671.9|670.95|666.8|657|676.75|675.6|697.85|667.5|665|674|644.8|662.35|654.1|633.35|647.8|666|665.35|641.5|649.1|615.2|627.75|610.7|629.05|605.6|618.2|626.5|621.5|646.05|662.1|667.65|661.65|668.75|680|681.9|668.75|673|673.85|623.3|604.9|594.35|609.95|627.3|626.85|625.8|646.15|641.35|576.85|571.7|578.85|596.2|606.4|652.3|678.35|712.25|763.6||787.55|790.8|815.85|817.6|810.95|834.45|815.7|844.35|836|829.65|880.6|||913.1|918.05|951.85|957.5|952.2|973.4|958.15|928|910|945.75|916.65|903.6|860.05|858.8|849.6|837.7|818.7|802.9||767.05|761.8|713.8|734.4|737.85|719.45|719.75|710.3|681.2|679|656|652.7||653.75|644.9|621.05|666.25|650.85|670.2|681.15|672.6|687.3|676.15|655.25|685.3|720.05|715.4|705.45|721.8|741.35|749.65|774.65|766.15|768.1|756|732.6||721.25|681.1|751.55|764.35|765.6|760.95|793.3|747.05|744.95|750.5|742.4|755.4|711.9|719.15|717.5|729.15|739.45|742.25|772.95|719.35|687.35|681.55|670.25|674.7|658.2|666.65|651.05|679.25|714.15|688.45|676.95|692.7|697.6|680.65|677.3|660.65|645.05|651.4|637.3|630.05|620.9|614.6|652.35|673.2|674.65|647.35|641.05||673.2|681.4|696|708.25|725.75|740.8|749.4|698.8|691.7||703.2|698|709.45|695.3|654.65|659.65|661.85|672.45|667.15|670.45|663.25|669.85|686.7|714.3||706.3|687.25|698.7|695.3|689.7|681.15|678.7|689.75|702.05|699.1|709.95|707.2|715.15|717.4|686.2|692.05|686.55|678.85|661.5|677.6|662.3|634.15|643.2|643.7|
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||1864|1873|1858|1890|1914|1940|1977|1994|1993|1976|1964|1969|1926||1894|1906|1882|1915|1910|1882|1910|1926|1932|1931|1905|1899|1859|1859|1860|1849|1847|1856|1861|1852|1844|1850|1828|1812|1765|1771|1757|1767|1796|1810|1797|1837|1810|1839|1880|1888|1906||1895|1811|1790|1789|1779|1858|1900|1922|1909|1918|1910|1931|1937|1932|1905|1841|1940|1941|1962|1921|1949|1996|1993|2000|2000|2023|2022|1992|2026|2087|2067|2070||2135|2163||2162|2151|2158|2128|2141|2093|||2125|2153|2219|2195|2230|2245|2239|2237|2227|2260|2294|2256|2267|2240|2214|2172|2159|2162||2133|2145|2170|2125|2138|2147|2120|2039|2036|2101|2110|2178|2159|2121|2105|2111|2058|2105|2107|2120|2113|2110|2167|2165|2125|2085|2073|2084|2098|2040|2090|2119|2118|2129|2138|2130|2118|2134|2135|2144|2215|2225|2260|2286|2310|2315|2310|2294|2303|2350|2353|2353|2260|2246|2285|2299|2259|2290|2210||2205|2241|2179|2191|2152|2204||2145|2103|2131|2140|2179|2191|2163|2167|2190|2142|2127|2089|2091|2064|2158|2141|2181|2127|2117|2130|2135|2134|2130|2107|2157|2157|2166|2211|2196|2202|2140|2081||2039|2089|2083|2090|2085|2030|2030|2059|2139|2140|2109|2136|2153|2146|2142|2131|2108|2119|2061|2040|2074|2063|2053|2058|2073||2068|2070|2070|2030|2069|2044|2038|2035|2032|2024
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||6.14|6.38|6.09|6.11|6|6.14|6.23|6.28|6.76|6.81|7.3|7.06|6.58|6.26|6.38|6.27|6.61|6.57|6.21|6.19|6.48|6.59|6.56|6.39|6.48|6.64|7.28|7.02|7.08|7.59|7.18|6.94|6.36|6.73|6.85|7.28|7.58|7.4|8.11||8.53|8.6|8.61|8.63|8.93|9.27|8.78|7.69|8.11||7.75|7.33|7.77|7.63|7.32|8.05|8.37|9.02|8.15|7.94|7.51|7.81|7.37|7.83||7.73|7.39|7.16|6.93|7.44|7.81|8.14|7.96|8.33|7.32|7.67|7.25|7.18|7.92|7.55|8.28|9.01|9.97|9.66|9.45|9.55|9.05|8.77|8.95|8.65|8.54|8.45|8.53|8.74|8.33||8.93|9.36|9|9.34|9.54|9.93|10.35|10.44|10.93|9.84|9.66|10.25|10.45|9.94|9.83|10.13|10.46|10.59|9.94|10.38|9.04|9.67|8.33|7.695|8.35|9.44|10.25|9.33|8.68|10.44|10.96|12.02|11.95|12.44|12.12|12.24|12.24|12.8||13.07|13.14|13.72|14.03|13.34|13.5|13.81|14.17|13.58|13.31|13.56|13.23|13.72|14.18|14.05|12.73|12.35|13.54|13.39|13.66|14.29|15.29|15.1|14.91||14.8|14.71|16.28|16.01|15.95|16.46|16.34|16.18|15.8|16.65|16.11|16.07|15.41|15.57|15.86||15.98|15.9|15.89|14.84|15.34|15.95|16.58|17.07|17.82|18.58|19.08|20.26|19.4|19.07|18.85|20.19|20.42|20.34|20.87|19.77||21|20.35|20.01|24.06|23.84|25.13|26.17|25.55|26.3|26|25.2|25.98|26.61|26.15|26.94|26.84|26.3|26.97|26.18|25.71|24.79|25.53|25.08|24.23|25.19|25.75|25.28|24.78|24.27|25|25.13|24.9|24.72|25.13|25.21|24.37|23.98|22.64|22.9|23.17|23.14|23.35|24.19|24.19|24.98|25.31|25.33|23.99|26.42|26.23|26.86|26.5|27.75|27.98
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||2217.3999|2243.55|2225.2|2181.45|2159.75|2199.25|2192.7|2214.6499|2208.1499||2200.8|2223.5|2193.6499||2237.75|2228.3501|2199.55|2191.2|2229.75|2203.1001|2182.8|2185.7|2187.1001|2184.45|2119.3|2080|2050.25|2095.8999|2100.3|2076.1001|2106.95|2031.2|2052.3|2046.65|2060.6499|2009.25|2021.55|2003.45|1975.15|2011.9|1997.3|1982.9|1930.2|1936.75|1866.5|1883.7|1814.65|1777.8|1833.5|1850.55|1851.9|1938.55|1996.65|1995.85|1986.75|2018.25|2063.8501|2018.6|2056.1499|2085.3999|2101.6001|2101.6499|2061.25|2048.55|1996.45|1993.6|2041.05|2050.8|2039.95|2047.5|2106.8999|2046.85|2050.3999|2065.45|1996.35|1796.8|1790.95|1801.4|1916.75|1940.95|1969.05|1908.65|1964.05||2049.2|2080|2114.05|2125.3|2184.25|2158.6001|2203.3999|2131|2170.6499|2105.5|2041.6|||2011.65|2013.35|2026.35|1986.95|1948.25|1960.9|2000.6|1979.15|1977.5|1953.2|1972.5|2035.4|1960.35|1951.75|1973.4|1975.35|1930.95|1962.75||1948.65|1864.45|1880.7|1905.65|1949.75|1891.9|1847.4|1825|1834|1834.1|1839.65|1836.25||1852.65|1864.65|1699.95|1797.8|1819.9|1827.8|1883.9|1903.95|1933.15|1890.15|1893.65|1907.65|1921.8|1925.95|1932.1|1943.8|1900.2|1923.7|1948|1945.45|1984.1|1988.55|1991.1||1964.15|2048.6001|2125.6001|2118.3501|2076.1499|2073.3999|2073.7|2076.2|2062.8501|2075.6001|2059.55|2100.7|2103.8999|2066.7|2078.6001|2073.3501|2054.7|1988.1|1963.8|1964.1|1954.6|1909.75|1917.15|1916.5|1910.8|1902.9|1938.25|1980.85|1971.5|1982.2|1946.25|1904.3|1889|1881|1878.75|1852.45|1881.25|1901.2|1927.05|1895.5|1883.15|1947.05|1926.05|1923|1953.65|1988.55|1955.9||1962.6|1981.9|1970.7|1999|2018.7|1978.8|2006.1|2014.3|2017.45||2027|1991.8|2005.45|1983.4|1911.9|1949.45|1968.25|1971.6|1943.7|2035.8|2021.25|2068.8999|2005.3|2074.5||2077.75|2017|2031|2082.95|2114.7|2153|2073.95|2023.7|1970.65|1921.65|1938.05|1918.95|1926.25|1888|1847.9|1879.3|1899.4|1826.05|1800.85|1857.15|1899.65|1925.85|1919.35|1930.75|
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||2960.95|2970.8|2971.8|2970.8501|2983.5|2947.95|2976.3|2989.05|2976.05||2985.1001|2989.1001|2946.75||2948.7|2969.8999|2974.3501|2933.3501|3019.8999|3123.55|2771.7|2734.8|2758.1499|2809.6001|2799.55|2827.5|2769.75|2834.25|2776.3501|2634.7|2626.2|2686.25|2765.55|2684|2789.1499|2518.8501|2523.6001|2487.45|2514.6499|2496.8501|2488.3|2485.2|2486.75|2489.1499|2457.3501|2482.5|2477.3999|2439.45|2490.8999|2549.25|2571.3|2649.05|2750.7|2793.05|2765.3|2804.6001|2876.1499|2912.5|2922.3|2900|3106.95|3242.1001|3323.8501|3275.8501|3296.5|3337.1001|3279.6001|3277.3|3230.8|3316.45|3064.55|3009.5|2998|2989.3999|2947.8501|2971.3|2925.95|2912.7|3060.5|3026.95|2971.2|3060.8999|3016.3501||3134|3219.3|3250.45|3199.2|3278.45|3313.05|3347.3|3315.8501|3350.8501|3367.3|3342.25|||3416.8999|3485.6001|3512.1001|3560.1001|3607.75|3659.55|3785.55|3836.6499|3841.45|3966.3|3789.3999|3731.55|3733.55|3744.55|3756.8999|3670.7|3785.05|3832.95||3842.8999|3813.7|3792.75|3836.2|3642.6499|3651.8|3577|3482.8|3434.6001|3395.95|3400.55|3402.55||3409.5|3444.2|3306.75|3396.8999|3440.6499|3504.05|3496|3505.3999|3479.05|3510.75|3418.95|3582.95|3693.45|3683.1499|3663.1001|3668.8999|3750.2|3708.8501|3743.8999|3764.55|3762.6001|3765.8|3687.8||3773.05|3850|3964.05|3992.45|4089.3999|4071.3|3983.1499|3941.3501|3872.8999|3889.1001|3892.5|3789.1499|3775.6499|3732.8501|3766.45|3714.8501|3705.1499|3735.2|3627.8|3699|3633.25|3579.6001|3578.45|3594.6499|3578.3501|3461.8|3449.25|3562.45|3647.3501|3626.55|3623.5|3607.95|3640.3|3706.55|3788.45|3784.6499|3735.3999|3854.8999|3955.8501|3861.95|3947.6499|3695.95|3832.8|3971|3962.25|3942.6499|3999.1499||4075.3999|4168.8999|4206.8501|4298.3501|4340.5|4261.8501|4216.3501|4100.5|4042.75||4038.1001|4064.3999|4018.1001|4010.6001|4062.1001|4052.7|4040.6001|4038.2|3840.25|4003.45|4128.6499|4115.2998|4430|4496.6001||4325.6499|4199.7998|3958.8999|3873.3501|3802.95|3809.8999|3722.3501|3807|3699.45|3654.6499|3549.3|3523.7|3510.8|3496.55|3535.7|3589.45|3461.05|3426.45|3404.7|3423.45|3494.3501|3494.6499|3451.6001|3473.95|
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||38.65|38.65|38.55|38.5|38.8|39.15|39.4|39.5|39.8|39.55|39.6|39.65|39.5|39.6|39.6|39.9|39.4|39.2|39.6|39.85|39.5|39.8|39.7|40|39.15|38.45|38.6|38.6|38.8|38.5|38|38.4|38.1|37.6|38.25|38.05|38.2|37.75|38.15|37.65|37.75|38.2|38.45|38.65|38.6|38.95|38.2|37.75|38.35|37.45|38|38.15|38.65|38.5|38.15|38.75|38.9|39.05|39.2|39.35||40.75|40.8|41.1|40.25|39.8|39.65|39.8|39.45|40.1|40.35|39.65|40.15|40.2|39.1|39.5|38.7|39.5|39.8|38.7|39.5|39.05|38.65|38.55||38.6||38.4|39.15|39|40.25|40.65|40.8|40.7|40.8|40.95|41.3|41.3|41.1|41.45|41.6|41.35|42.25|||42|42.4|42.9|41.35|41.2|41.3|41.9|41.8|41.55|41.85|41.85|41.7|40.5|40.6|40.7|40.65|40.9|40.3|40.1|40.65|41.25|41.5|41.35|41.6||40.25|40.45|41.65|41.5|42.4|42.9|42.3|43.25|42.9|43.6|45.8|45.8|45.4|45.8|46.25||||||||45.5|47.95|46.9|44.1|40.45|39.75|39.9|40|40.15|40.2|38.8|38.5|38.45|38.3|38.3|38.9|40|40.2||40.1|39.9|39.6|39.4|38.85|38.75|38.75|38.7|38.45|38.7|38.7|39.15|39.2|39.4|39.4|39.4|39.15|39.2|39.1|39.15|38.5|38.6|38.6|38.8|39.1|39.4|40.05|39.65|40|40.75|41|40.85|40.45|40.45|40.45|40.5|40.4|40.2|40.05|39.9|39.8|39.75|39.5|39.25|40|40.4|40.3|40.7|40.75|40.9|40.95|40.9|41.25|41.25|40.55|40.5|40.35|40.2||40.65|40.95|40.35|40.3|40.05|40.1|41.15|40.25|40.1|39.9|38.85|38.35|38.35|||39.1|39.15|39.15|39.4|38.9|38.95
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||1.67|1.68|1.672|1.661|1.68|1.689|1.688|1.685|1.689|1.685|1.699|1.691|1.686|1.7|1.694|1.69|1.685|1.685|1.68|1.671|1.669|1.667|1.661|1.655|1.65|1.66|1.664|1.67|1.608|1.6|1.597|1.59|1.57||||1.605|1.6|1.6|1.61|1.61|1.591|1.593|1.586|1.589|1.582|1.508|1.55|1.59|1.594|1.598|1.606|1.598|1.596|1.596|1.608|1.616|1.615|1.601|1.603|1.603|1.61|1.591|1.615|1.59|1.589|1.585|1.59|1.597|1.597|1.61|1.614|1.605|1.603|1.59|1.584|1.6|1.614|1.62|1.64|1.655||||||1.649|1.629|1.623|1.625|1.63|1.628|1.637|1.637|1.634|1.63|1.638|1.647|1.637|1.655|1.656|1.617|1.605|1.61|1.59|1.584|1.595|1.639|1.648|1.66|1.65|1.655|1.653|1.643|1.651|1.657|1.669|1.66|1.672|1.686|1.683|1.695|1.68|1.675|1.685||1.679|1.683|1.693|1.742|1.725|1.7|1.75|1.744|1.778|1.78|1.79|1.787|1.777|1.773|1.776|1.784|1.777||1.768|1.771|1.775|1.761|1.776|1.765|1.76|1.77|1.76|1.74|1.735|1.727|1.729|1.758|1.748|1.727|1.725|1.713|1.719|1.681|1.696|1.67|1.673|1.669|1.658|1.658|1.652|1.667|1.641|1.646|1.626|1.633|1.648|1.637|1.638|1.614||1.639|1.64|1.632|1.632|1.644|1.646|1.633|1.63|1.63|1.629|1.621|1.63|1.604|1.621|1.613|1.634|1.64|1.642|1.659|1.668|1.679|1.674|1.672|1.679|1.675|1.673|1.669|1.641|1.641|1.64|1.634|1.62|1.615|1.617|1.653|1.62|1.622|1.622|1.647|1.661|1.661|1.666|1.66|1.668|1.675|1.663|1.667|1.668|1.668|1.671|1.68|1.668|1.664|1.67|1.68|1.637|1.63|1.625|1.625|1.618|1.6|1.6|1.599|1.592|1.6|1.58|1.61|1.609|1.608|1.61
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||86.5|85.65|85|85.6|85.45|85.3|87|83.1|82.85|82.3|83.4|82.8|83.5|82.55|82.45|84.2|82|80.3|78.85|74.45|73.8|70.75|69.5|67.7|66.4|64.8|63.7|63.5|63.65|63.15||60.9|61.45|||64|63.5|63.2|60.45|61.8|61.3|60|61|63.6|64.35|65.6|65.3|66.3|67.35|65.7|66.15|66.25|67.1|64.9|65.1|67|64.25|66.05|73.35|78.75|78.05|77.65|76.8|75.8|77.25|74.75|74.35|74.7|73.9|74|72.65||75.65|75.6|75.65|76.95|77.5|78.6|80.25|79.45|79.75|81.2||||78.65|78|78.4|78|81.4|81.9|85.85|85.35|86.4|87.1|85.3|83.45|80.25|81.2|81.5|80.6|80.35|81.5|82.35|81.3|76.9|77.85|79.1|77.8|76|76.9|77.55|76.05|76.1|80.45|78.85|80.35|79.05|80.35|77.25|74.2|74.15|74.6|72.3|73.55|75.1|77.4|76.2|78.85|80.3|80.05|73.8|82|82.45|85.35|83.75|83.1|84.25|85.3|84.4|87.6|87.15|89.1|84.55|83.35|81.5|81.65|83.35|82.3|79.65|81.2|77.5|76.5|77|71.25|77.1|78.55|80.65|76.7|81|81.8|83|82.85|82.55|85.05|87|87.4|88.8|84.7|82.95|75.7|77.5|74.4|71.7|74.1|71.55|65.05|67.6|70.2|76.55|85.05|94.5|90.55|92.75|92.5|91.7|92.35|91.4|91.5|89|91.65|90.65|87.6|86.05|82.5|78.7|79.45|75|75.15|69.4|64.45|63.95|63.35|62|62.95|62.3|61.15|60.8|61.1|59.45|57.7|57|56.7|56.2|58.2||58.8|58.5|58.4|59.75|58.25|57.15|56.35|56.8|56.8|55.8|56|55.35|52.9|52.6|51.7|51.15|50|49.9|51|51.7|52|49.56|50.05|49.92|50|49.86|48.6|47.32|47.88|47.98|47.12|48.1|48.38|46.88|47.1
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||24750|25700|23800|23250|22850|23200|22700|22900|22800|23000|23000|22850|22700|22950|22600|23500|23450|23350|23750|23300|23900|24300|24250|22400|22050|26300|25900|25800|24450|22600|21750|21350|19300|19200|19000|18950|19100|17800|18050|17350|17400|17450|17700|17950|18350|18350|17250|17850|18450|18050|16950|16950|17250|18150|18550|18950|18950|19050|17450|18050|18050|17900||17650|17800|17600|17450|17400|17150|17700|17850|17250|17700|17850|17650|17600|16950|17350|16600|16750|17050||17150|17000|17050|17200|16050|16100|16250|15900|16300|16200|16600|16350|16300|16300|16850|16950|17550|17350|17650|17800|17600|18250|18050|17750|18250|18450|18500|16700|17000|17100|16950|17100|17050|17350|17050|16450|16000|15800|16100|16400||16400|16000|16250|16650|16250|16250|16250|15400|14450|15200|15150|15700|15850|15600|15950|15000|15350|15900|16300|17300|17400|18150|18800|18750|14800|||14800|14850|16400|17200|16750|17200|17300|16800|16900|17150|17900|17850|18700|17800|17700|18800|18950|19200|18800|18600||17800|17800|16350|16550|16000|15700|16250|16400|16850|16700|17000|17000|17350|18600|19800|19500|18800|18700|17850|18600|18300|17800|17700|18100|18250|17700|17200|17650|18150|18100|17650|18100|19000|18800|18450|18050|18400|18650|18750|20250|20000|19750|20350|20000|19700|19900|20200|20850|19700|20250|19500|20500|20400|18600|19100|18700|17550|17200|17850|17850|22100|20000|19400|20400|20400|20850|20750|20900|21400|22000|21600|23050|||23050|21750|22150|22150|21450|21350
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||90.3|90|90|90.2|90.5|90.9|90.1|90.3|90.6|90.8|89.8|88.9|86.9|87.2|87.8|89.3|89|90.4|90.8|91.2|91.4|91|90.8|90.8|91.3|92|92.4|91.5|91.4|91.8|101|99|96.8|95.1|97|98.2|97.4|96.1|99.2|97.5|96.3|99.5|101.5|101.5|104.5|102|102.5|103.5|106.5|105.5|108.5|109|111|110.5|111|113|113.5|113|114|114||113|112.5|112.5|112|109.5|109.5|109|109|109.5|110|110|111|112|111|110.5|109.5|110.5|112.5|112.5|115|115.5|114|113.5||114|114|113.5|114.5|114.5|116.5|115.5|116|115.5|114.5|115.5|116|117|115|116|117.5|117|118.5|||120|120|120|119|119.5|120|121|120|120|120|118.5|119|116|116|118.5|119|119|115.5|113.5|116.5|119.5|119.5|118.5|118.5||117|116.5|118.5|118|119|119|118|118.5|117.5|117|118.5|118.5|117.5|116|115||||||||115.5|114.5|114.5|115|117|116.5|116.5|115.5|115|116.5|116|116.5|118|119.5|121|120.5|121|119.5||119.5|119|119.5|119|119.5|119.5|119|118.5|116|117|118|118|118|119.5|120|120|120|121|121.5|121.5|120.5|122|121|120|119|120.5|120.5|120.5|121.5|120.5|122|122|119.5|119.5|119|119.5|120.5|119.5|118|120|119|119.5|114.5|117.5|118|116|115|115|115.5|114|114|113.5|113|110.5|111|109.5|110|111||111|113.5|110|111|111.5|114|116|116|117|118.5|118.5|118.5|116.5|||117|116.5|117|117|117.5|117
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||11.56|11.76|11.77|11.53|11.33|11.61|11.63|12.03|12.14|11.98|12.5|12.1|12.36|12.4|12.76|12.9|13.01|12.36|12.34|12.54|12.31|12.46|12.26|12.52|12.26|11.91|11.35|10.91|10.77|10.32|10.22|10.52|10.48|11.2|11.2|11.35|11.5|11.5|11.41|11.28|11.67|12|12.19|11.89|10.2|10.05|10.04|10.23|10.17|10.05|10.2||9.95|9.02|9.07|9.28|9.8|10.1|10.22|10.08|10.5|10.86|10.59|10.8|10.88|11.13|11.05|10.98|10.74|10.82|10.7|10.62|10.61|10.76|10.33|10.39|10.47|10.45|10.51|10.19|10.09|10.45|10.71|10.56|10.59|10.68|10.69|10.35|10.5|10.65|10.81||11|11.11|11.2||11.71|12.11|11.8|11.75|11.79|11.76|11.74|12.12|12.27|12.34|11.96|12.01|12.42|12.18|12|12.11|11.9|11.76|11.54|11.52|11.33|11.12|10.73|10.55|10.66|11.05|11.46|10.71|10.34|10.56|10.85|10.9|||10.83|10.43|10.16|10.12|9.5|9.62|9.9|10.03|9.78|9.95|9.85|10.12|10.15|10.52|10.66|11.05|11.31|11.2|11.56|11.58|11.49|10.8|11.24|11.65|11.7|12.65|12.81|12.27|11.96|11.97|12.11|12.15|12.1|11.59|11.34|11.48|11.35|11.63|12.05|12.4||12.65|12.4|12.78|11.8||27.57|27.81|28.1|27.74|27.58|26.13|26.25|25.74|27.1|27.06|27.2|28.11|27.9|28.05|28.13|27.14|26.24|27.14|28.61|28.56|29.62|29.59|29.5|29.44|29.5|28.21|28.6|29.4||30.81|31.83|30.98|29.82|30.06|30.73|30.7|33.45||32.9|32.73|33.51|32.93|31.85|32.94|32.02|32.96|34.77|33.63|34.65|34.01|33.19|32.61||32.29|33.39|32.45|33.03|32.58|33.46|34.2|32.08|31.72|32.43|33.49|33.9|35.06|35.4|36.41|35.48|35.95|36.11|36.09|36.85|36.95|36.12
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||262.85|262.55|264.75|264.5|261.6|270.55|273.1|272.65|265.7||264.8|263.25|257.85||261|259.9|263|257.65|255.35|259.95|259.9|260.7|269.65|275.85|286.9|286.9|292.65|286.4|289.55|286.05|287.25|277.9|282.65|273.75|270.6|272.15|276.95|278.2|270.7|271.05|272.75|272.05|259.65|265.85|271.25|268.4|273.15|270.9|253.25|247.75|255.65|262.35|268.75|266.7|269.95|275.95|276.4|277.35|275.1|274.55|273.85|278.55|279.85|279.85|274.85|270.25|271.75|269.7|272.55|275.05|279.3|279.3|283.45|282.75|287.05|299.95|308.9|309.95|321|317.45|308.35|318.4|323.4||323.25|329.55|331.1|329.85|329|330.05|332.05|331.55|330.2|329.95|336.8|||338.4|335.85|344.55|348.25|343.8|346.3|332.4|323.85|322.25|321.25|330.85|320|320.15|322.9|325.2|325.8|315.1|315.75||316.05|316.95|316.75|316.85|323.95|322.1|315.8|310|316.95|319.95|327.4|330.15||329.5|335.35|326.45|324.35|328.65|329.6|344.7|335.65|332.05|326.65|326.25|333.05|335.05|332.9|334.9|336|340.45|335.2|335.35|337.55|331.8|342.05|340.15||339.35|340.4|350.3|364.05|364.1|364.85|369.4|369.8|369.3|369.85|368.7|379.25|376.4|373.15|368.3|371.2|373.8|375.75|379.5|378.8|378.15|365.9|369.9|370.4|367.25|366.85|363.35|378.4|384.6|380.5|389.7|375.45|378.1|373|375.7|371.2|370.2|374.8|374.4|376.35|388.85|350.75|359.05|372.2|377.15|371.45|367.45||376.7|380.55|377.3|372.4|365.4|371.7|376.3|384.65|392.35||384|376.3|384.05|357.15|345.95|345.9|340.1|340.45|337.8|324.45|332.85|325.3|325.55|336.95||337.2|335.5|336.35|327.5|326.65|325.8|326.2|328.75|327.9|330.7|331.85|328.35|333.8|339.55|345|349.1|348.1|343.7|341.75|354.65|358.6|353.25|357.95|337.05|
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||15.62|15.92|15.36|15.34|15.54|15.76|15.7|15.78|15.66|15.38|15.7|15.34|15|15.16|15.42|15.64|15.4|15.08|14.94|15.56|15.68|15.92|15.76|16.06|16.02|16.34|16.3|16.2|16.14|15.92|15.62|16.2|16.24|16.2|16.54|16.44|16.68|16.6|16.68|16.62||16.88|17.02|17.64|17.78|17.96|17.54|17.52|17.8|17.6|17.72|18.06|17.64|17.44|17.24|17.86|16|15.98|15.26|15.78||15.8|15.88|15.78|15.56|15.4|15.6|15.52|15.4|15.7|15.22|14.96|15.46|15.38|15.44|15.36|15|15.08|14.88||15.2|15.52|15.86|15.76||15.84|15.12|14.96|15.12|14.8|15.54|15.5|15.88|15.9|||16.32|16.36|15.7|15.68|15.86|16.2|16.26||16.62|16.4|16.4|16.68|16.3|16.1|16.1|16.54|16.44|16.58|16.22|16.34|16.44|15.62|13.9|14.9|16|16.54|16.44|16.58|16.98|17.16|17.32|17.46|17.98|17.54|17.46|17.5|18|18.34|18.8|20|19.74|20.7|20.5|20.35|20.65|20.7|20.65|20.3|20.8|20.6||||19.64|19.68|19.4|19.94|19.48|19.48|19.2|18.98|18|18.02|18.12|18.14|18|18.28|17.9|17.92|17.98|17.96|17.8|18.14|18.14|18.32|17.9|17.92|18.3||18.44|18.94|19.14|19.68|19.52|19.94|20|19.94|19.34|19.08|19.18|19.2|18.62|18.46|17.96|17.9|17.84|17.86|17.78|17.64|17.48|17.26|17.12|17|16.46|16.82|16.98|17.6|17.42|17.12|17.22|16.94|16.82|16.6|16.42|16.42|16.88|17|16.94|17.14|17.1|17.26|17.6|17.8|18.12|18.34|17.92|18.74|17.9|17.78|18.08|||17.82|18.26|18.28|18.2|17.68|17.68|17.66||17.6|17.76|17.9|17.5|17.9|18.54||18.16|17.96|18.46|17.74|18.3|18.72|18.8|18.86
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||1.52|1.51|1.52|1.51|1.52|1.54|1.52|1.53|1.52|1.51|1.51|1.51|1.49|1.5|1.5|1.52|1.53|1.51|1.49|1.51|1.51|1.5|1.46|1.46|1.46|1.46|1.45|1.45|1.44|1.45|1.46|1.45|1.45|1.47||1.47|1.47|1.47|1.49|1.47|1.48|1.49|1.49|1.46|1.46|1.5|1.49|1.52|1.53|1.52|1.54|1.51|1.53|1.51|1.5|1.54|1.55|1.56|1.57||1.55|1.54|1.56|1.56|1.54|1.53|1.56|1.53|1.54|1.55|1.51|1.52|1.45|1.5||1.47|1.47|1.49|1.47|1.46|1.46|1.46||||1.46|1.45|1.41|1.41|1.41|1.42|1.41|1.41||1.41|1.4|1.4|1.41|1.4|1.4|1.39|1.39|1.42|1.39|1.4|1.4|1.41|1.36|1.35|1.36|1.34|1.33|1.35|1.36|1.35|1.35|1.34|1.34|1.35|1.37|1.37|1.36|1.33|1.34|1.34|1.36|1.37|1.37|1.37|1.39|1.39|1.38|1.38|1.4|1.39|1.38|1.39|1.4|1.4|1.4|1.4|1.4|1.4|1.41|1.41|1.4|1.42|||1.39|1.39|1.39|1.38|1.39|1.4|1.39|1.4|1.4||1.43|1.45|1.45|1.44|1.45|1.42|1.41|1.41|1.43|1.41|1.41|1.41|1.41|1.42|1.43|1.44|1.43|1.42|1.41|1.43|1.43|1.45|1.45|1.46|1.46|1.46|1.46|1.45|1.45|1.46|1.44||1.44|1.46|1.43|1.42|1.45|1.44|1.43|1.43|1.4|1.39|1.41|1.41|1.42|1.42|1.44|1.44|1.43|1.46|1.46|1.46||1.48|1.46|1.46|1.46|1.46|1.47|1.46|1.46|1.46|1.46|1.46||1.47|1.46|1.46|1.48|1.48|1.46|1.44|1.42|1.41|1.39|1.4|1.39|1.4|1.41|1.41|1.41|1.42|1.41|1.41|1.4|1.39|1.38||1.4|1.41|1.44|1.45
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||17.3|17.15|17.1|17.15|17.4|17.75|17.5|17.6|17.7|17.7|17.2|16.75|16.5|16.5|16.2|15.9|15.45|15.45|15.55|15.9|15.65|15.6|15.55|15.55|15.65|15.65|15.05|15.05|14.85|14.7|14.6|14.55|14.5|14.2|17.5|17.9|18|18|18.25|18|18.25|18.7|18.9|19.1|19.1|19.05|18.8|18.85|19.1|18.75|18.85|18.85|19.1|18.85|18.8|19.15|19.15|19.1|19|19.15||19.1|19.15|18.75|19.15|18.9|18.65|18.6|18.8|18.9|18.7|18.65|19.1|18.8|18.8|19|18.85|19.6|20.05|20.1|20.55|20.85|20.8|20.7||20.8|20.6|20.55|20.95|21.05|21.4|21.5|21.45|21.7|21.45|21.7|21.8|21.8|21.65|22.05|22.75|22.8|22.95|||22.95|23|23.05|22.95|23|23|23|22.95|23|23.1|22.9|22.55|22.2|22.15|22.2|21.6|21.55|21.05|20|20.8|21.5|21.6|21.6|21.65||21.55|21.7|22.1|22.05|22.25|22.25|22.2|22.2|22.05|22.1|22.65|22.75|22.75|22.65|22.6||||||||22.2|22.1|22.45|22.65|23.15|22.95|23.1|23.15|23.2|23.6|23.15|23.25|23.15|23.4|23.4|23.4|23.55|23.65||23.65|23.6|23.35|23.3|23.05|23.05|22.95|22.9|22.8|23|22.75|22.7|22.75|23.05|23.25|23.35|23.4|23.2|23.1|23.15|22.9|23.15|23.6|22.75|23.05|23.35|23.3|23.2|23.4|23.5|23.7|23.5|23.05|23.1|23.15|22.85|22.9|22.75|22.85|22.7|22.95|22.7|22.5|22.55|22.65|22.85|22.85|23|22.8|22.95|23.35|22.9|22.8|22.8|22.5|22.15|22.2|22.25||22.4|22.35|21.85|21.8|22|22.4|23|23.05|23.3|23.4|23.4|23.4|23.25|||23.85|23.65|23.75|23.9|23.95|23.45
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||62.75|63.45|62.4|62.65|60.95|60.8|61.7|62.3|61.55|60.25|60.55|62|61.7|60.75|60.7|60.25|58.85|57.65|56.8|56.6|56.5|54.6|53.45|52.35|53.3|53.2|54.5|54.45|52.2|50.35||48.38|50.4|||50.6|50.7|50.25|49.52|50.65|52.15|49.76|50.55|52.75|53.95|54.5|55.3|57.3|57.2|55.4|53.85|51.15|51.6|48.86|49.18|50.75|51.6|48.3|47.32|46.04|45.64|46.04|46.06|45.78|46.16|42.94|42.92|42.46|41.96|42|41.6||41.36|41.96|40.7|41.3|41.1|41.9|43.06|43.42|43.96|44.54||||42.86|42.98|42.84|41.66|42.04|43.06|43.98|43.64|43.8|43.2|42.7|42.68|42.76|43.86|43.32|42.8|42.8|42.46|41.84|41.18|40.38|40.72|39.12|39.32|37.2|35.54|35.18|35.42|35.64|35.02|34.4|35.1|35.1|34.74|34.24|33.8|32.5|32.9|30.92|30.3|31.2|32.6|32.58|32.4|33.68|36.18|33.72|37.46|39.3|41|39.94|39.64|39.18|39.04|38.88|39.08|38|37.8|36.94|35.88|34.64|35.22|35.86|36.42|36.72|37.06|37.8|36.24|34.94|34.86|37.02|37.98|37.8|36.82|38.82|38.24|38.78|37.9|38.06|38.5|37.32|36.28|36.6|35.72|34|32.7|31.08|32.5|31.56|32.5|33.2|30.9|32.08|34.54|38.36|39.02|41.2|38.66|38.06|39.16|38.96|39.54|38.5|35.46|34.1|31.96|29.18|29.54|26.86|27.68|27.04|29.5|30.5|29.06|28.12|27.74|29.7|29.44|28.74|29.08|28.66|28.9|29.32|29.84|29.76|28.8|28.02|27.2|26.6|26.6||26.58|26.52|26.28|25.76|25.7|25.16|25|26.08|26.42|26.14|25.4|25.28|24.7|25.2|25.18|25.34|25.08|25.58|25.28|26.26|26.28|26.1|26.54|25.86|25.74|24.5|24.22|24.02|23.38|23.26|22.72|22.38|22.8|22.86|23.06
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||9.04|9.06|8.92|9.52|9.46|9.14|8.93|8.9|8.95|8.91|9|8.94|8.66|8.6|8.78|8.83|8.8|8.81|8.72|9.25|9.21|9.5|9.36|9.23|9.29|9.51|9.02|9.39|8.74|8.74|8.35|8.85|8.39|8.34|8.46|8.78|8.64|8.49|8.39|8.43||8.49|8.65|9.11|8.76|8.58|8.64|8.52|8.35|8.28|8.24|8.24|8.37|8.4|8.38|8.79|8.3|8.3|8.34|8.19||7.34|7.41|7.51|7.74|7.68|7.56|7.5|7.2|7.61|7.62|7.55|7.35|6.94|6.74|6.64|6.54|6.7|6.65||6.82|6.89|6.78|6.63||6.59|6.3|6.32|6.02|6.05|6.43|6.34|6.58|6.55|||6.65|6.49|6.49|6.43|6.9|6.89|7.07||7.07|6.77|6.74|6.77|6.58|6.72|6.84|7.15|6.73|6.48|6.33|6.4|6.33|6.03|5.56|5.83|6.25|6.44|6.21|6.43|6.66|6.9|7.07|7.2|7.24|7.16|7.75|7.75|7.96|7.89|8.12|8.11|8.15|8.18|8.16|8.24|8.25|8.28|8.28|8.14|8.18|8.22||||8.02|8.28|8.1|8.15|8.17|8.42|8.69|8.54|8.54|8.4|8.26|8.37|8.26|8.39|8.13|8.28|8.08|8.16|8.09|8.27|8.23|8.25|8.29|8.2|8.19||8.12|8.21|8.19|8.22|8.11|8.38|8.55|8.35|8.44|8.2|8.34|8.56|8.43|8.32|8.03|8.35|8.51|8.56|8.64|8.73|8.73|8.95|8.9|9.01|9.15|8.69|8.52|8.6|8.42|8.39|8.55|8.58|8.33|8.3|8.33|8.28|8.49|8.18|8.14|8.28|8.89|8.65|8.89|9.35|9.27|9.6|9.75|9.83|9.01|8.84|8.8|||9|8.95|8.73|8.82|8.53|8.73|8.78||8.72|8.7|8.81|8.53|8.7|8.96||9.16|8.92|8.83|8.66|9.36|9.25|9.7|10.1
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||26.9|26.95|26.15|26.1|26.3|26.75|26.55|26.25|26.35|26.6|28.1|27.3|27.8|28.1|28.25|28.45|27.9|27.8|28.3|28.85|28.95|28.85|29.3|28.75|29.45|29.9|30.1|29.1|27.95|27.5|26.95|25.85|27.7|26.5|28.5|29|28.1|27.7|29.2|28.45|28.55|30.85|30.45|30.05|30.85|29.6|29.35|29.75|31.1|29.65|31.6|32.2|33.25|33.35|33.4|35.4|36.4|36.75|36.35|36.25||36.8|36.65|37|36.45|35.85|35.45|35.95|35.25|35.9|35.95|36.2|35.75|35.8|35.2|35.1|33.6|34.6|34.15|33.5|34.9|35.3|34.1|33.65||33.15||33||34|35.75|36.7|35.9|34.65|33.95|34.95|35.4|34.95|33.5|34|35.4|34.9|36.8|||37.3|36.85|36.5|34.95|34.35|34.55|35.4|35.85|34.45|34.35|34.5|33.65|32|32.25|33.45|33.65|33.55|32.6|31.9|33.2|34.9|35.45|35.65|34.7||33.8|33.5|34.65|34.45|35.4|35.8|35.95|36.3|36.25|34.9|36.1|36.4|36.7|35.8|35.75||||||||33.75|33.7|34.95|35|36.1|36.1|36.5|36.9|35.5|36.05|36.3|36.35|37.05|37.45|39.1|39.2|41.3|38.6||38.85|39|39|38.85|38.45|38.75|38.8|38.8|38.3|38.35|39.25|38.9|38.05|38.55|39.2|40.4|40.6|40.65|40.8|41.25|40.3|41.4|41.6|38.9|38.55|40.15|39.6|39.9|41.15|40.8|41.4|42.35|41.25|41.05|41|39.15|39.6|39.65|38.55|39.1|38.9|39.85|40.8|39.85|37|36.75|36.6|37.05|37.15|37.6|35.6|36.05|35.25|33.75|34|32.6|32|33.15||34.55|34.7|33.1|33.25|32|33.6|36.05|36.05|37.6|37.05|36|36|36.1|||37.8|37|37.25|38.5|37.85|38.65
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||4.54|4.4|4.3|4.46|4.65|4.81|4.85|5.1|5.13|4.83|4.78|4.85|4.12|4.25|4.4|4.45|4.31|4.18|4.18|4.4|4.5|4.58|4.51|4.56|4.54|4.65|4.7|4.72|4.62|4.66|4.55|4.71|4.71|4.8|4.88|5.08|5.06|5.05|5.12|5.24||5.4|5.81|6.04|6.09|5.35|5.14|5.23|5.39|5.31|5.3|5.24|5.41|5.27|5.46|5.72|5.44|5.74|5.57|5.57||5.4|5.46|5.41|5.24|5.06|5.11|5.12|5.07|5.26|5.4|5.26|5.34|5.41|5.16|5.08|4.9|5.06|5.01||5.19|5.42|5.39|5.64||5.59|5.35|5.22|5.09|4.8|5.36|5.53|5.55|5.56|||5.69|5.55|5.6|5.51|5.62|5.67|5.94||6.17|6.1|6.06|6.23|6.05|6.01|6.06|6.44|6.04|6.2|6.38|6.33|6.56|6.45|6.06|6.09|6.36|6.45|6.32|6.35|6.6|6.92|7.16|7.15|7.5|7.35|7.54|7.12|8.41|8.15|8.47|8.56|8.48|8.59|8.42|8.4|8.39|8.5|8.52|8.3|8.37|8.75||||8.41|8.33|8.23|8.69|8.92|9.57|9.63|9.65|9.41|9.37|9.34|9.65|9.5|9.68|9.54|9.88|9.52|9.6|9.43|10|9.94|10.08|9.84|9.8|10.06||10.16|10.36|10.2|10.12|9.92|10.54|10.86|10.62|10.88|11.4|11.82|11.7|11.46|11.24|11.18|11.96|11.42|11.26|11.04|10.72|10.92|11.22|11.24|11.5|11.84|11.4|11.1|11.4|11.48|11.28|11.22|11.5|11.08|10.96|10.86|10.9|11.12|11.08|11.1|11.28|11.44|11.58|11.5|11.66|12.04|12.36|11.18|11.3|11.48|11.16|11.28|||11|11.22|10.8|10.9|10.54|10.78|10.76||11.22|11.4|11.5|11.2|11.72|11.84||11.84|11.8|12.1|11.88|12.24|12.54|12.72|12.72
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||14.75|14.44|14.37|14.2|13.65|13.2|13.89|13.55|13.66|13.71|13.35|13.08|12.51|12.8|13.6|12.89|12.82|13.2|13.03|12.93|12.96|12.42|11.5|10.89|10.84|10.28|10|10.16|10.73|10.7|10.37|10.11|10.72|11.01|10.97|11.43|11.33|11.15|11.22||11.63|11.2|11.66|11.8|11.44|11.42|11.61|12|12.01||12|12.05|12.46|12.31|12.07|12.95|13.2|14.27|14.72|14.8|15.19|16.07|15.79|15.92||16.48|16.82|16.52|16.66|16.13|15.54|15.77|15.73|16.23|15.95|15.51|14.71|14.4|13.96|13.73|14.4|14.48|15.23|14.96|14.23|14.67|14.86|14.66|14.35|15.36|15.51|15.96|16.93|17.04|17||17.08|16.65|16.48|16.79|17.21|17.02|16.99|17.25|17.67|17.81|17.3|17.14|17.16|17.25|16.98|16.96|16.49|16.52|16.36|16.09|15.8|15.51|15.14|15.17|15.53|16.07|15.49|14.71|14.26|14.5|15.11|14.89|14.35|14.43|14.9|15|15.32|15.28||14.43|14.05|14.45|13.79|13.55|13.76|13.69|13.73|13.87|13.93|13.82|13.93|14.23|14.3|14.43|13.96|12.8|12.95|12.81|12.41|13.22|13.95|14.12|13.96||14.68|14.45|14.24|14.07|13.79|13.99|13.57|13.42|14.04|14.27|14.02|14.32|14.36|14.48|15.15||14.55|14.32|14.31|14.17|14.34|14.77|14.4|14.04|13.64|14.21|14.51|14.62|14.5|14.29|14.13|14.62|14.3|13.27|13.25|13.57||13.79|14.17|14.1|14.76|15.56|15.25|15.67|17.06|17.16|17.51|17.2|17.04|16.8|16.13|16.19|16.78|16.01|15.87|15.73|16.62|16.7|17.71|18.26|17.63|18.02|18.35|17.1|17.12|17.29|16.78|16.53|16.36|16.52|16.55|16.63|16.99|17.07|16.79|17.32|16.99|16.85|16.56|16.66|16.08|16.75|16.95|16.89|17.31|19.67|19.44|19.43|19.9|19.73|18.29
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||89.23|89.42|89.55|87.73|89.13|90.31|91.41|92.67|92.75|90.83|91.63|90.57|87.87|88.27|87.91|88.55|88.77|88.93|85.66|85.07|86.02|86.01|86.9|86.09|86.16|84.05|82.29|85|84.64|84.37|86.6|88.76|91.14|92.26|91.46|91.65|92.33|92.01|91.19|92.54|92.31|92.52|91.87|91.47|93.16|91.89|91.57|94.48|92.73|92.3|95.33|94.65|95.45|94.31|94.41|96.82|98.3|100.37|98.06|98.06|98.8|99.36|101.23|98.75|103.43|103.25|103|102.68|103.11|103.29|102.52|102.69|101.84|104.36|106.18|105|103.43|104.14|104.11|104.5|103.85|104.14|108.03|106.92|109.59|110|110.93|109.86|108.35|114.1|113.75|113.31|112.63|112.49|114.98|||113.07|111.94|113.13|115.39|115.35|115.12|112.44|115.69|118.7|113.99|114.17|114.92|110.15|108.64|108.83|108.86|110.46||106.8|108.52|107.1|107.13|109.85|111.78|113.23|114.14|111.19|113.48|112.05|112.86|114.1|112.41|112.46|111.79|110.06|111.18|113.21|113.54|112.93|113.41|114.3|114.23|111.89|113.45|113.8|112.8|114.37||113.33|112.24|113.77|111.95|111.43|108.12|103.89|104.85|104.85|105.7|108.81|109.72|110.91|110.82|110.01|107.57|105.81|105.78|105.38|105.56|105.72|105.89|103.81|104.35|103.5|103.89|103.01|104.91|104.67|103.5|104.65|102.94|103.14|100.95|100.15|100.49|100.48|98.48|97.67|97.04|97.97|97.22|96.44|96.14|95.61|95.3|94.95|94.91|93.63|94.67|94.9|95.25|94.81|94.66|95.59|95.3|95.08|94.99|95.85||96.27|96.28|96.98|97.11|95.95|94.12|94.48|95.43||95.41|95.37|96.19|97.88|99.69|100.74|99.02|99.21|99.46|99.16|99.11|97.68|93.89|93.56|95.31|95.68|94|93.36|94|94.95|95.09|94.98|94.59|93.25|94.52|94.83|94.51|95.15|96.11|96.57|96.48|98.6||97.17|97.21|97.24|95.86
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||3.67|3.55|3.48|3.48|3.5|3.39|3.45|3.68|3.57|3.45|3.58|3.56|3.42|3.63|3.57|3.63|3.6|3.61|3.67|3.75|3.78|3.83|3.82|3.86|3.77|3.7|3.75|3.78|3.78|3.8|3.65|3.87|3.82|3.85|3.92|4.08|4.04|4.01|4.03|4.06||4.17|4.14|4.07|3.98|3.85|3.93|3.87|4.15|4.12|3.96|3.93|4.01|3.98|4|4.14|4.16|4.12|4.11|4.06||4.03|4.23|4|3.95|4|3.99|3.99|4.04|4.15|4.14|4.11|4.21|4.25|4.24|4.17|4|4.13|4.2||4.32|4.56|4.68|4.73||4.64|4.44|4.37|4.39|4.36|4.55|4.6|4.67|4.97|||5.01|4.94|4.73|4.79|5.04|4.83|5.02||4.91|4.67|4.6|4.61|4.5|4.51|4.54|4.82|4.72|4.65|4.39|4.31|4.3|3.88|3.5|4.01|4.23|4.34|4.3|4.26|4.45|4.39|4.56|4.52|4.63|4.5|4.62|4.74|4.92|4.92|4.98|4.95|4.93|4.99|4.82|4.85|4.95|4.99|4.86|4.85|4.71|4.71||||4.63|4.63|4.65|4.78|4.72|4.76|4.75|4.67|4.6|4.4|4.32|4.33|4.23|4.45|4.36|4.45|4.39|4.13|4.12|4.08|3.94|3.96|3.88|3.9|3.96||3.88|3.9|3.77|3.78|3.63|3.85|3.85|3.79|3.85|3.88|3.95|3.99|3.87|3.92|3.63|3.7|3.7|3.55|3.53|3.55|3.55|3.59|3.6|3.67|3.62|3.65|3.5|3.63|3.71|3.73|3.78|3.88|3.69|3.51|3.49|3.45|3.55|3.61|3.6|3.7|3.73|3.81|3.95|3.95|4.13|4.42|4.22|4.02|4.04|4.04|4.07|||4.33|4.36|4.55|4.92|4.7|4.69|4.82||4.77|4.58|4.53|4.28|4.37|4.52||4.45|4.33|4.55|4.56|4.73|4.9|5.07|5.05
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||90.5|90.9|90.96|88.77|88.39|88.79|89.36|88.73|87.85|89.41|89.75|83.97|86.4|82.5|84.57|85.57|87.08|84.5|79.64|79.03|79.15|79.67|77.18|74.73|76.21|74.13|74.56|74.22|73.83|75.08|74.4|71.81|71.13|69.6|69.17|72.3|72.21|70.45|68.16|67.8|69.92|69.55|68.61|68.73|69.54|69.55|71.46|69.85|68.61|69.61|70.77||73.25|72.2|71|73.44|75|76.23|75.55|78.18|80.75|82.12|80.9|80.2|82.36|82.43|81.27|79.46|79.8|79.51|81.36|81.2|81.85|82.77|82.77|82.49|80.36|79.5|80.82|79.61|82.2|85.02|88.46|87.1|87.97|89.47|89.98|90.22|89.87|92.03|91.41||94.45|93.67|92.9||92.53|92.59|90.3|89.06|92.72|94.49|92.8|93.61|94|93.72|90.18|89.46|91.1|89.2|89.12|86.72|84.6|83|79.75|80.43|80.94|79.38|79.61|77.3|77.19|77.49|77.35|74.44|73.59|77.66|79.3|80.19|||81.22|81.86|82.43|82.39|79.71|83.2|83.77|85.4|87.1|83.88|83.56|84.44|82.03|81.22|81.35|82.3|82.99|82|81.12|81.79|79.08|79.67|81.91|77.7|74.12|75.45|74.47|70.4|66.89|67.7|68.06|68.38|68.66|66.59|64.78|67.41|67.95|66.73|70.1|72.23||76.77|74.38|75.1|74.91||74.17|74.6|74.15|74.75|76.13|77.09|79.11|75.84|77.68|77.95|75.67|76.66|74.11|75.1|74.18|72.3|68.72|67.16|68.2|69.14|71.81|71.3|71.07|73.27|76.01|73|70.57|73.68||78.04|80.7|77.75|76.25|76.5|79.18|79.6|80.06||76.01|73.9|75.96|77.87|77.43|80.45|78.09|79.74|82.84|83.35|88.02|89.16|85.4|85.9||83.01|84.1|79.42|78.95|78.98|80.1|85.69|82.87|83|82.62|87.54|90|87.95|86.5|86.76|82.98|83.29|83.92|84.38|84.68|84.1|83.16
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||107.05|106.55|107.95|105.8|104.9|109.9|110.95|110.55|106.4||105.25|104.25|101.7||103.2|105.15|105.35|103.65|105.85|109.65|111.55|109.65|109.9|108.7|110.55|108.35|109.4|110.9|105.05|106.7|102.85|101.9|103.65|101.85|105.7|104.65|105.55|103.35|101.1|101.85|103.8|102.9|104.6|103.3|104.9|100|99.85|96.2|98.45|94.3|98|97.9|101.6|100.55|102.45|104.8|111.7|112.8|112.4|113.05|112.35|110.95|109.75|111.05|110.8|107.7|102.9|101.8|104.1|107.55|108.85|108.3|115|114.95|110.75|109.1|109.75|108.6|111.85|113.35|112.45|114.8|117.65||122.5|125|124.45|121.75|124.7|124.25|128|128.9|127.85|125.2|127.45|||131.7|128.95|133.85|135.3|136.3|132.7|132.95|132.55|128.4|125.05|127.1|126.65|127.3|132|133.5|125.8|125.6|123.4||125.65|125.45|122.85|124.8|124.15|128.35|129.9|127.35|126.7|126.45|129.4|126.85||126.9|125.7|121.05|127.3|121.6|123.8|127.35|132.75|134.85|141.05|138.2|143.8|150.7|144.5|146.35|145.85|152.9|163.05|166.9|160.6|158.65|151.35|149.75||154.9|155.25|163.85|168.05|170|167.15|178.2|178.1|181.65|183.65|183.15|181.85|181.8|181.05|180.25|185.85|188.2|183.1|183.2|182.4|180.75|184.7|183.45|175.05|160.15|156.55|154.5|167|169.2|170.05|172.2|175.25|174.8|178.15|171.55|169.05|168.9|172.8|173.35|168.85|169.6|163.55|166.2|171.95|175.15|170|169.45||173.55|178|174.5|167.9|177.55|179.05|180.05|198.75|201.95||200.55|199.55|201.3|204.15|197.65|204.7|208.75|200.85|199.55|200.85|204.9|204.55|214.6|215.6||217.6|207.9|208.05|205.4|211.4|206.65|193.55|194|195.9|195.15|195.5|195.45|195.35|195.2|197.85|199.2|201|196.45|203.8|207.8|202.4|202.1|202.65|202.2|
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.66|1.65|1.65|1.64|1.65|1.65|1.65|1.65|1.66|1.66|1.65|1.67|1.62|1.65|1.68|1.68|1.67|1.67|1.65|1.65|1.62|1.64|1.59|1.62|1.61|1.6|1.61|1.6|1.56|1.56|1.57|1.58|1.57|1.56||1.57|1.58|1.58|1.6|1.58|1.6|1.6|1.59|1.61|1.56|1.62|1.58|1.63|1.63|1.62|1.63|1.63|1.62|1.63|1.63|1.67|1.68|1.68|1.66||1.66|1.65|1.64|1.64|1.62|1.64|1.63|1.65|1.64|1.63|1.61|1.62|1.6|1.61||1.61|1.64|1.62|1.64|1.64|1.65|1.66||||1.63|1.64|1.56|1.56|1.55|1.57|1.54|1.54||1.56|1.56|1.56|1.54|1.53|1.53|1.53|1.52|1.53|1.51|1.52|1.53|1.53|1.49|1.46|1.48|1.49|1.47|1.44|1.43|1.42|1.38|1.44|1.42|1.45|1.46|1.45|1.48|1.47|1.43|1.43|1.39|1.39|1.41|1.42|1.42|1.43|1.43|1.45|1.46|1.46|1.46|1.47|1.48|1.48|1.49|1.44|1.48|1.49|1.5|1.53|1.54|1.55|||1.54|1.54|1.54|1.53|1.54|1.55|1.54|1.54|1.57||1.58|1.59|1.59|1.61|1.64|1.64|1.61|1.61|1.63|1.62|1.64|1.65|1.65|1.66|1.62|1.61|1.6|1.61|1.61|1.6|1.59|1.58|1.6|1.6|1.6|1.61|1.61|1.63|1.62|1.63|1.62||1.62|1.64|1.64|1.62|1.64|1.64|1.64|1.64|1.65|1.65|1.65|1.65|1.65|1.65|1.66|1.66|1.66|1.66|1.66|1.67||1.67|1.66|1.66|1.68|1.68|1.68|1.68|1.67|1.68|1.68|1.67||1.68|1.68|1.68|1.69|1.68|1.69|1.69|1.69|1.68|1.68|1.69|1.69|1.69|1.69|1.68|1.68|1.68|1.69|1.69|1.68|1.68|1.69||1.69|1.68|1.67|1.68
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||3483|3515|3525|3600|3745|3781|3780|3780|3750||3770|3810|3751|3817|3900|3800|3800|3800|3815|3900|3900|3980|3901|3900|4000|3800|3980||4040|4041|4160|4000|4251|4350|4340|4360|4480|4400|4580||4630|4640|4600|4800||4749|4600|4890|4850||4850|5090|4920|5100|4952|5290|5190|5505|5620|5700|5780|5650|5500|5500||4999|4980|4950|5110|5300|5070|4700|5000|5065|5070|5060|5040|5090|5200|5500|5645|5830|5965|6040|6155|6005|6005|6025|6010||6200|6230|6300|6265|6320|||6450|6490|6430|6600|6450|6400|6350|6300|6330|6230|6120|6235|6230|6280|6190|6115|6035||5970|6130|6090|6085|5995|6100|6035|5980|6040|6085|6125|6145|6185|6175|6070|6125|6150|6275|6230|6350|6380|6355|6240|6060|6155|6200|6165|6255|6365|6315|6300|6340|6400|6270|6480|6360|6325|6335|6445|6445|6435|6580|6750|6740|6450|6170|6290|6310|6310||6200|6050|6235|6240|6175||6110|6160|6150|6260|6315|6385|6300|6265|6200|6255|6350|6275|6155|6200|6395|6400||6345|6370|6370|6165|6290|6010|6010|6020|6140|6120|6150|6095|6100|6275|6100|6180||6235|6255|6170|6280|6375|6400|6415|6360|6310||6350|6320|6270|6280|6250|6200|6180|6250|6300||6400|6325|6370|6250|6380|6325|6250|6100|6045|5990|5930|5895|5940|5895|5860|5790|5790|5800|5775|5875|5925|5895|5900|5885|5890|5870
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||8628|8643|8661|8679|8648|8778|8969|9022|8999|8978|9223|9012|8870||8852|8905|8769|8874|8820|8998|9100|9462|9655|9783|9730|9660|9818|9715|9564|9497|9278|9089|9301|9577|9581|9678|9667|9539|9499|9693|9369|9544|9730|9819|9769|9895|9854|9950|9854|9869|9894||10068|9712|9862|10032|9985|9948|9912|10084|10163|10126|10187|10345|10449|10291|10159|9947|10050|10125|10144|10130|10040|9991|10046|10073|10004|10065|10000|9841|9890|9947|9960|10309||10183|10275||10130|9727|10000|10244|10219|10290|||10382|10392|10548|10583|10642|10818|11046|11508|11434|11500|11648|11494|11331|11234|11545|11457|11300|11300||10989|11646|11575|11107|11164|11408|11250|10687|10584|10517|10728|11400|11428|11329|10832|10948|11000|11377|11390|11449|11631|11682|11774|11693|11640|11876|11800|11729|11812|11724|11689|11884|11804|11757|11393|11092|11120|11209|11250|11473|11900|12100|11990|11745|11550|11505|11490|11040|11048|11013|10964|11007|11066|10925|11036|11200|11000|11080|11024||10922|11040|10977|10997|10757|10857||10626|10820|10612|10895|11100|11199|11158|11096|11207|11401|11355|11300|10963|10646|11192|10933|10800|10804|10890|10889|11197|11125|11146|11231|11347|11331|11421|11491|11355|11306|11252|11116||11240|11113|11173|11180|11200|11144|11052|11447|11158|10893|10969|11065|11267|10900|11003|10900|10904|11005|10839|10745|10878|10614|10489|10559|10572||10442|10385|10131|10059|10279|10502|10189|10286|10153|10180
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||410.5|405.45|405.35|401.3|401.2|405.8|405.35|402.65|393||393.25|394.85|399.5||404.6|424|444|463.35|466.35|466.35|459.95|471.5|459.95|461.15|460.2|459.55|455.25|455.25|455.9|463.15|473.6|455.85|448.1|409|413.5|411.1|410.95|418.8|395.6|397.25|387.95|391.25|399.55|414.85|420.75|403.65|412.95|372.45|372.25|363.05|369.95|373.3|373.75|370|373.7|380.75|382.25|388.35|396|394.45|388.45|399.45|403.8|396.1|385.45|382.45|379.3|375.35|380.95|383.15|379.9|372.4|372.15|373.7|371.25|365.7|349.1|356.1|366.6|366.85|374.85|377.1|374.8||397.6|397.35|400.05|396.5|386.9|379.35|396.05|399.75|399.75|399.1|399.55|||402.55|399.7|399.55|397.85|398.75|405.4|402.5|388.6|385.25|378.95|383|381.5|387.25|390.25|395.1|390.4|398.45|403.1||402.45|400.3|407.35|397.75|403.05|417.8|422.15|416.65|417.8|446.25|465.6|465.7||466|457.9|443.4|451.3|456.75|469.95|466.75|475.8|481.35|484.95|485.25|500.25|516.45|506.5|508.9|520.2|525.1|520|516.8|504.2|495.15|500.6|479.6||499.4|488.3|496.7|493.55|500.25|497.35|506.85|509.7|519.95|494.7|486.8|483.05|461.55|460.3|458.55|462.9|478.5|479.1|479.85|474|465.95|465.1|470.6|465.1|466.45|460.1|456|459.25|454.25|455.1|450.2|438.45|437.65|442.35|452.65|445.6|430.05|431.35|432.5|427.6|425.35|433|445.7|461.1|469.05|475.65|476.45||485.6|486.1|480|463.1|457.1|461.5|458.3|467.5|475.35||466.45|453.75|452.55|468.6|477.65|476.9|518|522.8|526.35|491.8|464.6|462.2|459.95|461.1||459.7|464.2|460.1|474.5|463.55|453.7|449.55|455.9|438.9|440.8|443.1|440.95|444.85|442.1|452.75|453.55|441.7|454.85|438.45|416.8|428|433.25|435.95|440.7|
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||39.8|39.75|39.65|39.6|39.7|39.65|39.65|39.75|39.95|39.7|39.6|39.25|39.1|39.15|39.15|39.2|39.1|39.25|39.3|39|39.1|38.95|38.95|38.9|40.6|40.2|40.05|40.05|39.85|39.75|39.7|39.8|39.85|39.8|39.95|39.9|39.9|39.9|39.95|39.8|39.6|40|40.05|40|40.1|39.95|39.75|39.6|39.6|39.3|39.6|39.55|39.7|39.5|39.5|39.75|39.8|39.6|39.55|39.6||39.45|39.45|41|39.3|39|38.95|39.05|39.05|39.05|39|38.95|39.2|39.1|38.85|38.85|38.8|39.25|39.25|39.4|39.75|39.85|39.9|40||40|39.9|39.85||39.85|40|40.05|40.05|40.1|40|40.05|40.25|40.25|40|39.9|39.95|39.85|40.05|||39.95|39.9|39.9|39.85|39.7|39.65|39.7|39.65|39.65|39.65|39.75|39.7|39.4|39.3|39.35|39.3|39.4|39.25|39.2|39.5|39.6|39.5|39.5|39.5||39.35|39.35|39.65|39.6|39.6|39.5|39.5|39.4|39.3|39.4|39.45|39.55|39.7|39.4|39.3||||||||39.3|39.25|39.1|39.2|39.25|39.2|39.25|39.25|39.25|39.3|39.3|39.3|39.2|39.2|39.15|39.25|39.25|39.25||39.35|39.35|39.25|39.2|39.2|39.2|39.2|39.2|39.2|39.3|39.2|39.1|39.15|39.3|39.4|39.35|39.35|39.4|39.25|39.5|39.15|39.55|39.75|39.05|39.05|39.2|39.05|39.2|39.2|39.2|39.35|39|38.95|38.95|38.8|38.75|38.75|38.55|38.55|38.75|38.85|38.7|38.5|38.55|38.6|38.6|38.65|38.6|38.4|38.4|38.3|38.3|38.2|38.15|38.05|38.1|38.05|38.2||38.1|38.05|37.95|37.95|37.95|37.95|38.1|38|38.1|38.1|38.1|38|38|||38.1|38.05|38|38.05|38.05|38.15
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||113.5|114.5|112.5|113|112|115.5|115.5|116.5|115|115|115|121|134|131|130.5|125|127.5|124|122.5|123.5|124|120|120|117.5|118|116|119|118.5|117|119|118|119.5|115.5|115|116|115|107.5|102|100.5|97.1|108|120|119|121|124.5|122|122|129.5|132|122.5|125|122.5|124|124.5|121.5|124|124|123|125.5|126||122.5|121.5|123|123|118|114|119.5|118|121|121.5|122.5|122.5|119.5|117|112.5|109.5|111|110.5|109|109.5|121|124.5|127||128|127.5|132.5|132.5|126.5|130|125.5|125|121|116.5|116.5|122|119.5|120|124.5|125|119.5|122|||121.5|121.5|121.5|121|118|121|117.5|115|116|115.5|114.5|115.5|113.5|112.5|113.5|111|110.5|108|107|111.5|113.5|115.5|114.5|117.5||114.5|117.5|123|124|123|125.5|125|127.5|123.5|123|125|127.5|128|126|126||||||||123|119|121.5|119.5|124.5|124|124|125.5|121|122|122.5|119|123.5|125|128|129|134.5|129.5||127.5|129|125|126.5|124.5|124.5|127|126|125.5|125.5|127|125.5|114.5|116|114.5|113|108.5|110|107|107.5|108|110.5|110|105.5|106|107.5|108.5|110|115|116.5|112.5|111|114|119|114.5|113|115.5|114.5|115.5|113.5|115.5|105|102.5|108.5|105|105|105.5|101.5|98.8|99|95.4|94.7|92.6|90.9|91.6|91.3|90.8|93||95.6|95.8|90.8|92.5|90.4|89.9|93|93|94.2|92.5|90.5|90.1|90.2|||90.5|89.2|89.7|90.1|90.3|91.2
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||315|315|313|317|317|316|317|317|318|318|318|319|318|315|316|313|313|303|302|305||305|307|309|305|300|301|296|298|300|320|318|||||315|313|314|316|315|315|320|320|326|325|319|315|317|318|323|334|343|341|349|354|359|360|361|366|367|369|371|372|369|371|367|370|370|373|371|370|370|370|372||372|377|376|379|381|378|||||375|374|374|371|373|373|374|378|379|378|381|381|382|382|384|382|383|382|383|384|384|384|384|384|384|384|387|387|389|389|390|389|389|387|395|395|393|393|392|397|395|392||||391|391|393|395|397|400|396|396|394|394|394|394|394|390|390|385|388|387|389|389|387|385|385|383|380|375|378|376|376|375|375|358|354|354|350|352|355|354|349||347|346|349|352|351|355|345|341|340|342|341|340|340|343|350|352|359|343|339|337|335|336|333|350|356|360|361|367|370|371|371|371|375|374|376|378|378|377|377|377|375|372|377|376|379|379|379|374|376|378||379|378|374|377|386|385|369|371|372|376|376|377|379|379|379|380|382|379|382|380|381|379|380|378|379|376|377|376|375
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||118|118|116|117|117.5|117|115.5|115.5|116|117|115|116|114.5|113.5|112.5|113.5|114|113|118.5|117|116.5|115.5|116.5|116|116.5|116|117|118|117.5|116|115.5|114.5|113.5|111.5|113.5|114|111.5|111|115|116|115|116.5|119|118.5|119.5|117.5|116|117|119.5|116.5|121.5|122.5|125|124.5|122|123|127|126.5|124.5|124||128.5|129|128|127.5|127.5|127.5|127.5|123.5|124|125|124|124.5|124|120|119.5|119|122|122|119|118|113.5|113|113||114.5||110|112|112|114.5|115.5|115|114|113|114.5|114.5|115.5|114|115|116.5|115|118|||116|116.5|117|117|117.5|118|119.5|118|118|117|116|117|116|117|119|117.5|117.5|117.5|119|121.5|120.5|123|124|121||119.5|118|119.5|119|120.5|120|119|119|118|118|119|117|117|116.5|116||||||||114|113.5|114.5|114.5|115.5|115|114.5|115.5|115|116|116.5|115|117|117.5|117|117.5|118|119||120.5|118.5|118.5|117.5|117.5|117|116.5|116|115|115|115|114.5|114.5|116|115.5|116|115.5|115.5|114.5|115|113|114|115|113|113.5|115.5|116|115.5|118|114.5|115|115|116.5|116.5|116.5|116.5|116|117|115|117|119|121|121.5|125.5|123.5|119.5|123|121.5|126.5|119|121.5|120|120.5|120|120|117.5|117|118.5||119.5|117|114.5|109.5|111.5|112.5|117|122.5|111.5|110.5|110|110|111|||114|112.5|113|110|108|106.5
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||16.81|17.06|17.35|17.03|17.05|17.09|17.11|17.05|17.24|16.89|16.9|16.97|16.69|16.94|17.19|17.56|18|17.89|17.73|18.37|18.95|19.32|19.4|18.71|19.37|19.63|19.46|19.72|19.77|19.6|19.4|19.53|19.66|19.94|20.35|20.39|20.43|20.5|20.45|20.46|20.22|20.13|20.54|21.14|21.24|20.82|20.41|20.22|19.45|19.92|19.79|19.57|20.04|19.09|19.24|20.33|21.13|21.07|20.13|19.77|19.52|19.52|19.49|19.85|20.03|19.92|19.95|20.24|20.47|20.52|20.2|20.72|20.23|20.68|19.64|19.21|18.63|18.87|19.28|19.73|19.69|20.18|20.49|20.85|21.21|21.49|21.95|22.21|22.69|22.38|22.41|22.52|22.33|22.67|22.58|||22.74|22.96|22.45|22.4|22.4|22.55|22.1|22.5|21.98|21.85|21.91|21.6|20.89|20.19|20.46|20.22|19.98||20.08|19.32|18.91|19.01|18.73|19.15|18.96|19.53|19.09|19.11|19.05|19.14|18.92|18.7|18.68|19.09|18.64|18.82|19.4|19.45|19.17|19.15|19.48|19.76|19.64|20.28|20.51|20.77|20.38||20.77|20.55|20.66|20.54|20.49|19.98|19.74|19.72|19.7|19.32|19.5|19.99|19.92|19.57|19.75|20.38|20.53|20.73|20.43|20.98|20.82|21.1|20.88|21.21|21.35|21.48|21.14|21.38|21.64|22.21|21.82|21.93|21.56|21.08|20.49|20.69|20.69|20.48|20.57|19.32|19.29|19.15|19.56|19.77|19.07|18.89|18.54|17.93|17.95|18.02|18.06|17.39|17.23|17.46|18.27|18.35|18.63|18.91|19.3||19|18.88|18.96|19.13|19.6|19.27|19.88|19.93||19.77|19.7|19.82|19.39|19.05|19.36|19.43|19.34|19.4|19.08|19.27|19.46|19.08|18.75|19.29|19.36|19.01|19.17|19.4|19.17|19.13|19.29|19.59|19.28|19.58|19.9|19.77|19.99|20.36|20.19|20.42|20.85||20.66|20.93|20.84|21.08
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||60.6|60|59.6|59.5|59.6|60.3|59.5|60.2|60.2|60.3|60.3|60.2|59.4|59|58.9|58.9|58|57.9|58.3|61.9|61.4|61.6|62.4|62.8|62.8|62.6|62.5|62.3|61.6|61.7|61.2|60.9|60.6|60.1|61.6|62|58.1|57.5|58.5|57.8|57.7|59.7|61.2|60.6|61|60.3|59.5|59.1|60.4|58.9|60.8|61.5|62.9|62.9|62.9|63.7|66.8|68.2|68.8|68.8||68.6|68|66.9|66.3|65.7|65.4|65.6|64.6|66.1|64.3|64.2|64.6|64.6|64|63.7|62.4|63.6|63.5|61.4|63.9|64.5|63.5|68.9||69.3|67.9||68.4|67.2|70|71.2|70.5|69.5|69.5|69.9|72.3|71.5|70.7|71.3|71.9|70|72.3|||69.2|67.9|68.8|69.3|67.3|67.1|67|67.8|65.1|64.8|64.6|63.6|62.5|62.8|63.8|64.3|64.2|64.7|63.2|62.5|62.9|64.3|64.7|62.9||62.4|62.7|65.2|62.9|63.9|63.3|62.8|64.6|63.9|64.1|63.5|62|61.9|61.9|61.2||||||||58.4|58|58.2|58.1|58.7|58.5|59.4|58.5|58.5|58.7|58.9|58.7|58.9|58.7|58.7|59.1|59.1|59.5||58.5|57.1|56.9|57.1|57|56.9|57|57|56.8|56.7|56.9|56.8|57|57.2|57.3|57.5|57.4|56.9|56.9|57.1|57.4|57.7|57.7|57|57.2|57.5|57.4|57.8|57.9|57.4|57.9|58|57.8|57.4|57.8|58|57.9|58|57.8|57.5|57.3|57.3|56.4|56|55.9|55.8|55.4|55.6|55.4|55.8|56.4|55.2|55.2|55.3|55.1|54.5|54.5|55||55.7|55.6|54.9|54.9|54.8|55.4|55.8|55.9|56.1|56.3|56.5|56.4|55.7|||56.2|56.1|56.4|56.8|56.5|56.2
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||1.47|1.43|1.44|1.51|1.52|1.49|1.49|1.51|1.5|1.48|1.53|1.5|1.48|1.5|1.48|1.43|1.42|1.4|1.45|1.5|1.6|1.7|1.7|1.81|1.7|1.73|1.7|1.76|1.78|1.8|1.7|1.82|1.86|2.01|2.08|2.25|2.21|2.25|2.27|2.32||2.45|2.5|2.48|2.5|2.35|2.39|2.33|2.46|2.33|2.15|2.21|2.25|2.2|2.25|2.58|2.62|2.52|2.46|2.44||2.38|2.44|2.45|2.4|2.44|2.4|2.49|2.51|2.6|2.65|2.69|2.72|2.68|2.63|2.57|2.43|2.64|2.67||2.72|2.85|2.92|3.03||3|2.87|2.86|2.84|2.83|2.99|2.93|3.04|3.28|||3.43|3.28|3.28|3.26|3.57|3.58|3.7||3.59|3.04|2.92|3.03|2.74|2.84|2.86|2.98|3.04|3.11|2.85|3|3.21|2.51|2.16|2.33|2.66|2.75|2.71|2.73|2.95|3.05|3.13|3.11|3.27|3.23|3.4|3.41|3.62|3.6|3.68|3.76|3.69|3.77|3.63|3.82|3.97|3.69|3.4|3.36|3.61|3.51||||3.42|3.3|3.28|3.47|3.51|3.73|3.8|3.97|3.25|3.01|2.92|3|3.08|3.46|3.42|3.2|2.85|2.77|2.84|2.95|2.89|3.2|3.26|3.23|3.38||3.51|3.46|3.44|3.37|3.26|3.33|3.26|3.11|3.37|3.6|3.84|4.13|4.01|4.49|4.33|4.62|4.65|4.72|4.71|4.54|4.69|5.07|5.12|5.27|5.17|5.27|5.13|5.55|5.68|5.55|5.59|5.6|5.41|5.15|5.08|4.99|5.18|5.13|5.17|5.11|5.29|5.32|5.73|5.78|5.91|6.18|5.94|5.77|5.66|5.69|5.77|||5.64|5.66|5.85|5.88|5.75|5.89|5.99||5.76|5.73|5.75|5.23|5.48|5.74||5.41|5.17|5.33|4.95|5.35|5.5|5.86|5.97
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||3.57|3.57|3.52|3.5|3.56|3.59|3.56|3.55|3.56|3.55|3.59|3.6|3.48|3.48|3.48|3.46|3.49|3.45|3.4|3.45|3.48|3.47|3.43|3.4|3.42|3.33|3.33|3.2|3.18|3.16|3.11|3.26|3.28|3.3||3.27|3.28|3.3|3.27|3.22|3.16|3.18|3.19|3.23|3.22|3.3|3.25|3.3|3.3|3.3|3.4|3.43|3.48|3.45|3.49|3.58|3.57|3.63|3.55||3.54|3.55|3.55|3.6|3.5|3.5|3.52|3.52|3.52|3.59|3.59|3.6|3.6|3.63||3.6|3.75|3.75|3.63|3.58|3.65|3.69||||3.78|3.8|3.69|3.73|3.66|3.81|3.73|3.72||3.7|3.75|3.75|3.73|3.78|3.78|3.8|3.77|3.77|3.76|3.74|3.75|3.76|3.65|3.62|3.65|3.61|3.6|3.6|3.61|3.65|3.68|3.69|3.49|3.42|3.4|3.38|3.38|3.3|3.3|3.27|3.59|3.65|3.69|3.6|3.43|3.4|3.18|3.3|3.32|3.42|3.41|3.47|3.43|3.43|3.4|3.4|3.45|3.42|3.35|3.36|3.31|3.28|||3.3|3.26|3.28|3.24|3.19|3.29|3.29|3.3|3.34||3.44|3.42|3.33|3.33|3.26|3.25|3.19|3.1|3.06|3.05|2.99|2.86|2.86|2.87|2.89|2.86|2.85|2.85|2.81|2.87|2.83|2.9|2.89|2.79|2.78|2.89|2.87|2.92|2.9|2.89|2.89||2.84|2.88|2.88|2.82|2.76|2.75|2.75|2.74|2.71|2.71|2.71|2.71|2.7|2.7|2.72|2.71|2.7|2.71|2.71|2.76||2.72|2.71|2.69|2.75|2.74|2.75|2.73|2.77|2.77|2.81|2.8||2.8|2.75|2.7|2.66|2.61|2.6|2.58|2.57|2.59|2.57|2.57|2.56|2.57|2.57|2.55|2.56|2.53|2.55|2.54|2.5|2.48|2.55||2.5|2.53|2.56|2.56
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||214|219|220|221|219|217|213|211|210|211|211|213|214|214|214|216|217|217|219|219||223|223|222|223|223|222|219|216|221|218|214|||||211|211|215|211|211|206|206|204|206|207|203|200|202|201|202|212|214|215|216|217|218|220|218|220|220|222|227|225|225|225|222|223|223|225|227|229|234|230|228||233|238|243|245|246|248|||||243|243|242|240|244.23|247.12|248.08|250.96|251.92|251.92|256.73|255.77|254.81|245.19|242.31|242.31|243.27|246.15|248.08|244.23|242.31|241.35|239.42|237.5|238.46|236.54|234.62|236.54|232.69|229.81|227.88|226.92|225.96|227.88|227.88|228.85|227.88|224.04|224.04|225|225.96|226.92||||221.15|224.04|224.04|218.27|217.31|218.27|218.27|217.31|213.46|212.5|215.38|215.38|214.42|214.42|215.38|216.35|215.38|216.35|213.46|214.42|214.42|214.42|212.5|213.46|213.46|216.35|215.38|215.38|217.31|216.35|217.31|215.38|215.38|216.35|213.46|209.62|208.65|208.65|209.62||209.62|210.58|208.65|208.65|206.73|206.73|206.73|201.92|200.96|201.92|202.88|202.88|203.85|211|203.85|201.92|202.88|203.85|201.92|201.92|199.04|200|197.12|202.88|202.88|211.54|212.5|213.46|214.42|214.42|216.35|215.38|214.42|214.42|215.38|217.31|217.31|217.31|216.35|226|219.23|219.23|214.42|214.42|214.42|215.38|214.42|214.42|214.42|216.35||215.38|215.38|215.38|215.38|214.42|215.38|214.42|215.38|216.35|216.35|216.35|215.38|217.31|215.38|214.42|216.35|215.38|215.38|225|215.38|217.31|213.46|215.38|213.46|213.46|215.38|215.38|223|215.38
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||19.2|19.22|19.32|19.28|19.5|19.9|19.5|19.86|19.3|19.06|18.8|19.3|17.74|17.88|17.7|17|17.9|17.8|17.9|17.28|17|17.24|16.6|16.7|16.9|16.94|16.96|16.9|17|16.88|16.4|16.82|17.44|17.14|17.72|17.8|18.28|17.98|17.28|16.84|17.3|17.24|17.74|17.28|16.84|17.3|16.5|16.34|17|17.3|17.1|17.5|17.5|17.8|17.8|18.6|18.9|19.14|19.3|19.4|19.08|19.48|19.46|19.4|19|18.74|18.68|18.46|18.44|18.78|18.7|18.44|18.48|18.1|18.1|18|18.54|18.8|18.7||19.5|19.94|19.18||19.1|19.12|19.78|19.8|19.82|19.9|19.96|19.84|19.9|19.9|19.9|||20|20|20|20.25|19.8|20.35|20.4|20.1|20.3|20.5|20.5|20|20.4|20|20|20|20.4|19.46|19.6|19.6|19.5|19.1|19|19.5|19.7|19.66|19|19.9|19.9|20|20|19.88|19.22||19|19.3|19.3|19.44|19.5|19.2|18.7|18.1|18.3|18|19|19|18.84|19.08|19.1|19.1|19.2||18.3|17.94|18.2|18.8|18.88|18.96|18.7|19|19.28|19.28|19.12|19.08|19.18|18.7|18.3|18.06|17.96|17.98|18||18.5|19.2||19.1|18.66|18.62|18.62|18.32|18.2|18.28|18.36|18.5|17.96|17.86|18.5|18.5|18.62|18.46||17.8|18.4|17.98|17.84|17.9||18.22|18.76|19|19|19|18.4|18.4|19|19.38|19.36|19.18|18.8|18.98|18.74|19.1|19.32|18.8|17.66|17.48|17.24||17|17|17.24|17|17.34|17.3|17.32|17.7|17.6|17.4|16.04|16|16.08|16.3|16.32|16|16.06|16.18|16.2|16.02|15.96|16|15.9|16.2|15.92|16.04|15.6|15.58|15.44|15.72|15.94|15.96|16.22|16.5|16.7|16.8
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||2492.75|2451.1001|2336.8999|2241.2|2268.8501|2263.45|2216.2|2144.6001|2158.8||2108.6001|2126.2|2112.8501||2067.8501|2064.75|2074.3501|2010.4|2091.95|2092.6001|2058.05|2066.1499|2064.1499|2073.8|2109.8501|2146.1499|2186.75|2106.8|2097.25|2056.3501|2053.45|2042.4|2072.1001|2072.5|2090.55|2079.05|2099.1001|2066.75|2024.2|2047.55|2041.15|2097.1499|2019.55|2027.1|2000.9|1966.9|1988.8|1979.3|1981.1|1990.15|2030.35|2029.7|2015.25|2013.75|1982.25|2019.05|2036.05|2013.45|2001.25|2006.55|2066.55|2094.25|1993.55|1994.25|2003.4|1999.45|1969.7|1990.85|1983.85|2024.8|2170.3999|2139.45|2166.55|2074.8|1998.75|1918.85|1888.35|1952.1|2010.4|1980.65|2028.7|2072.95|2149.8||2146.05|2120|2111.5|2058.8501|2050.1499|2048.7|2166|2183|2162.6001|2141.95|2169.1499|||2229.8501|1996.45|1992.25|1991.65|1969.65|2022.25|2013.2|2004.85|1956.65|1939.05|1980.4|1977.05|2001.8|1995.85|2022.1|2054.3501|2077.3501|2066.3501||2011.1|1950.7|1904.3|1961.75|1904|1895.35|1876.8|1799.3|1767.2|1840.65|1865.2|1836.25||1812.65|1759.15|1680.95|1760.9|1749.5|1800.15|1867.55|1805.85|1802.5|1817.85|1863.15|1859.35|1926.85|1977.3|1953.65|2037.55|2008.1|2036.15|2062.3501|2068.55|2081.5|1959.35|1959.55||1977.45|1915.45|2027.75|2048.8999|2075.55|2030.05|2100.75|2065.8999|2020.65|1998.6|1963|1920.85|1902.45|1898.8|1838.75|1804.8|1814.2|1786.9|1776.45|1763.2|1783.35|1775|1753.7|1766.05|1675.3|1682.1|1644.6|1639|1725.5|1699.7|1750.05|1767.85|1845.85|1753.1|1682.6|1709|1673.45|1762.9|1782.1|1725.4|1753.5|1675|1688.3|1684.9|1692.65|1696.2|1730.85||1671.1|1744.6|1793.75|1628.1|1533.35|1522.85|1340.9|1337.75|1369.15||1382|1354.85|1360.05|1341.95|1378.35|1349.9|1336.35|1323.4|1320.05|1352.25|1360.5|1385.1|1364|1389||1387.7|1387.9|1395.55|1418.8|1401.65|1350.75|1358.95|1347.65|1334.9|1342.25|1359.7|1362.4|1376.6|1385.2|1397.1|1395|1406.7|1449.8|1463.85|1476.45|1472.8|1481.25|1464.75|1430.95|
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||1.52|1.538|1.536|1.53|1.535|1.54|1.533|1.502|1.502|1.49|1.522|1.525|1.516|1.53|1.531|1.558|1.54|1.52|1.495|1.543|1.521|1.521|1.478|1.473|1.463|1.501|1.492|1.48|1.421|1.409|1.39|1.397|1.366||||1.373|1.368|1.379|1.392|1.405|1.391|1.402|1.426|1.415|1.394|1.342|1.331|1.386|1.386|1.39|1.426|1.446|1.456|1.453|1.48|1.495|1.503|1.466|1.471|1.472|1.451|1.45|1.441|1.45|1.45|1.435|1.426|1.445|1.445|1.435|1.428|1.463|1.465|1.475|1.455|1.454|1.46|1.44|1.454|1.45||||||1.45|1.481|1.487|1.486|1.501|1.49|1.49|1.488|1.49|1.49|1.495|1.485|1.486|1.486|1.497|1.5|1.5|1.493|1.484|1.482|1.47|1.49|1.505|1.51|1.528|1.526|1.508|1.514|1.508|1.497|1.51|1.5|1.505|1.537|1.56|1.616|1.692|1.683|1.675||1.644|1.653|1.663|1.669|1.653|1.65|1.67|1.643|1.659|1.662|1.67|1.685|1.679|1.666|1.665|1.676|1.715||1.715|1.73|1.74|1.75|1.68|1.666|1.678|1.646|1.68|1.68|1.68|1.686|1.669|1.68|1.64|1.626|1.646|1.631|1.639|1.615|1.616|1.622|1.594|1.6|1.581|1.58|1.563|1.54|1.58|1.586|1.56|1.555|1.586|1.59|1.593|1.604||1.63|1.62|1.62|1.621|1.57|1.542|1.54|1.554|1.54|1.538|1.533|1.535|1.525|1.517|1.509|1.543|1.54|1.55|1.553|1.587|1.577|1.588|1.595|1.585|1.591|1.6|1.609|1.61|1.613|1.611|1.595|1.566|1.538|1.523|1.51|1.553|1.571|1.575|1.592|1.597|1.602|1.595|1.581|1.57|1.567|1.547|1.54|1.551|1.53|1.531|1.528|1.537|1.534|1.532|1.537|1.542|1.533|1.532|1.523|1.52|1.515|1.517|1.516|1.528|1.521|1.516|1.543|1.55|1.536|1.526
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||16.6|16.25|15.95|15.6|15.3|14.85|14.7|14.4|14.15|13.95|13.7|13.8|13.45|13.35|13.05|13.15|12.8|12.95|13.15|13.3|13.35|13.45|13.5|13.7|13.65|13.4|13|12.5|12.8|12.5|12.3|12.25|12.4|12.3|12.85|13.45|13.65|13.65|14.4235|14.2398|14.102|14.056|14.2857|14.3316|14.4694|14.4235|14.0101|13.9182|13.8723|13.3211|13.5048|13.6886|13.6426|13.4129|13.1833|13.4129|13.5048|13.5508|13.5508|13.6886||13.6426|13.5967|13.6426|13.7345|13.5508|13.367|13.2751|13.3211|13.367|13.2292|13.1373|13.367|13.1373|13.0914|13.1833|13.0455|13.5508|13.8264|13.6426|14.3776|14.6991|14.791|14.7451||14.8829|14.8369|14.9747|15.3881|15.2963|15.6637|15.5719|15.3881|14.9747|14.6532|14.9747|14.8369|15.1585|15.3422|15.8934|16.0772|15.6178|16.215|||15.8475|15.8016|15.1585|14.7451|14.8369|14.6073|14.9747|14.9747|14.4235|14.2857|13.9182|13.6426|13.5508|13.4129|13.3211|13.2751|13.2292|12.8617|12.7239|12.0349|12.3564|12.4943|12.5402|12.5861||12.6321|12.4943|12.8158|12.8158|13.0455|13.2751|13.2751|13.1833|13.2292|13.4129|13.3211|13.3211|13.367|13.5508|13.367||||||||13.0914|12.9536|13.1373|12.9995|13.3211|13.4129|13.5508|13.2751|13.5967|13.8264|13.6426|13.0455|12.7239|12.5861|12.4483|12.4024|12.4024|12.3105||12.4943|12.6321|12.3105|12.0808|11.989|11.989|11.989|11.989|11.989|12.0349|11.943|11.8971|11.989|12.1727|11.943|11.8971|11.7593|11.5756|11.3459|11.254|11.254|11.3918|11.6215|11.1621|11.1621|11.2999|11.254|11.254|11.2999|11.2999|11.3918|11.2999|11.1621|11.1162|10.9784|10.8865|10.9325|10.8865|10.9325|10.8865|10.8865|10.8865|10.7947|10.8865|10.8406|10.9325|10.9325|10.9325|10.8865|10.8406|10.7947|10.8865|10.7947|10.8406|10.7947|10.7487|10.7487|10.7487||10.8406|10.7947|10.7947|10.7487|10.7487|10.7947|10.8865|10.7947|10.8865|10.7947|10.7947|10.8406|10.7028|||10.8865|10.8406|10.7947|10.7947|10.8406|10.7947
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||86.1|87.7|88.2|86.6|86.2|86.5|83.9|88|97.7|101|100|99.1|101|101|100|98.9|97.2|99.9|98.9|101.5|102|100.5|101|99.4|100|98|97.8|97.4|97.4|94.5|94.4|96.3|96.4|98|104.5|105|106|106.5|112.5|112.5|109|110.5|110.5|108.5|108|107.5|101.5|99.7|101|99.8|101|105.5|108|110|112|113.5|114.5|113.5|114|113||112.5|114|116|116.5|113|112.5|115|114.5|119.5|117.5|119|120|118.5|118.5|116|112|115.5|117.5|116|119.5|122|120.5|123.5||127.5|125|134||127.5|128.5|127.5|131|133.5|132.5|130.5|124|117.5|118.5|115|116.5|112|115|||115.5|111|112.5|113.5|121.5|119|119.5|111.5|112|109.5|109|107.5|106.5|105.5|107.5|106.5|106.5|105.5|105|108|112|114|112.5|111.5||108.5|108.5|111.5|111.5|113.5|111.5|110.5|109.5|108.5|110|111.5|112|110.5|110.5|110||||||||106|105.5|109|111|113.5|112.5|115.5|114|115|116|116|116.5|121|116.5|114.5|112|113|114||110.5|111|110.5|110.5|110.5|111.5|112|114|114|116.5|111|109|108.5|110|108.5|110|110.5|111|110.5|110.5|110|112|112|109|110|111.5|112|111|109.5|111.5|109|107.5|108.5|109|111|112.5|114|114.5|114|110.5|110.5|112|111.5|115|113|114|109|106|105.5|105.5|108|106.5|108|107.5|110.5|111.5|118|113||121|123.5|122|123.5|121.5|113|116.5|106|103.5|103|102.5|102|102.5|||103.5|104|104.5|105|108|109.5
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||3.85|3.55|3.8|3.9|3.9|3.77|3.69|3.7|3.76|3.86|3.85|3.84|3.72|3.85|4.03|4|3.96|3.81|3.9|4.02|3.99|4.16|4.05|4.12|4.11|4.15|4.15|4.28|4.29|4.44|4.35|4.52|4.59|4.6|4.72|5.03|5.07|5.23|5.2|5.32||5.4|5.18|5.26|5.14|4.68|4.47|4.47|4.65|4.25|3.98|3.98|4.08|4.08|4.17|4.25|4.33|4.33|4.17|4.22||4.02|4.22|4.14|4.09|3.94|3.96|3.97|3.96|4.06|4.02|3.95|4.02|4.04|3.99|3.79|3.76|3.82|3.75||3.65|3.98|4|4.13||4.1|4.01|3.99|3.82|3.91|4.33|4.19|4.23|4.15|||4.3|4.1|4.3|4.12|4.26|4.19|4.32||4.51|4.51|4.32|4.49|4.33|4.15|4.16|4.31|4.46|4.39|4.41|4.4|4.25|3.8|3.3|3.48|4.3|4.46|4.31|4.56|4.94|5.05|5.28|5.06|5.2|5.2|5.26|5.31|5.65|5.89|6.14|6.18|6.24|6.35|5.99|5.88|5.96|6.12|5.8|5.75|5.93|5.71||||5.45|5.21|5.25|5.41|5.4|5.5|5.6|4.94|4.92|4.89|5.08|5.33|5.37|5.6|5.33|5.4|5.27|5.41|5.61|5.62|5.64|5.88|5.67|5.66|5.78||6|5.85|5.97|5.73|5.61|5.75|6.09|5.95|6.4|6.4|6.68|6.95|6.76|6.86|6.5|6.93|6.76|6.96|7.23|7.25|7.46|7.63|7.55|7.41|7.44|7.49|7.38|7.53|7.77|7.66|7.4|7.24|7.1|6.87|6.91|6.85|6.75|6.65|6.76|6.73|7.01|6.8|6.97|7.23|7.23|7.39|7.31|7.68|7.69|7.49|7.62|||7.84|7.72|7.43|7.88|7.52|7.8|7.69||7.9|7.38|7.45|7.48|7.66|7.31||7.42|7.47|7.47|7.23|7.13|7.32|7.58|7.9
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||40.2|39.95|40.25|40.1|40.55|41.95|42.85|42.4|41.5|42.3|42.35|42.05|41.5|41.3|40.9|41.1|40.45|40.85|41.3|42.6|41.9|42.45|42.7|42.15|42.1|42.85|43.3|41.45|41.5|40.15|38.75|39.8|38.7|38.15|40.4|40.6|39.45|39.05|40.35|39.55|38.9|41.05|42.3|43.5|43.65|44.45|43.85|45.5|47.95|48|51.8|52.4|54.6|55.6|56.5|57.2|58.2|58.3|57.8|58.5||59.3|59.5|59|61.5|62.8|61.2|61.5|61.1|61.3|59|57.5|59.2|59.4|61.4|60.5|60|62.7|64.7|63.1|66|65.3|64.2|63.4||64.2|62|64.5||66.3|69.1|69.5|65.9|64.8|62.1|62.3|59.8|58.1|57.1|56.9|57.3|56.1|58|||59.9|59.1|59.8|58.7|59|59.2|62|61.8|61.6|62.4|61.7|63.4|61.6|62.5|67.2|65.1|65.6|59.8|59.1|60.6|61.5|61.8|60.3|61||60.5|59.9|61.5|60.3|61.1|60.9|59.7|60.5|59.4|58.6|59.9|59.7|58.3|57.9|56.8||||||||53.1|52.1|54.8|54.8|56|55.2|57.6|57.4|58.2|57.9|57|58.3|58.1|58.8|60|60.4|60.6|60||60.4|61.1|61|61.2|62|63|64.3|63.7|60.4|60.8|59.7|60|58.3|60.3|60.1|60.4|60.6|59.3|57.5|56.2|56.4|55|53.9|52.5|52|54.2|55|52.9|53.3|52.3|53.5|53.1|54.8|54.2|54.7|54.6|56.8|56.5|55.2|53.6|53.1|53.9|52.7|52.1|52.6|51.3|51.7|53.2|53.2|52|55.8|56|56.5|56.6|60.5|60|61.9|65.7||72.9|72.1|65.6|66|65.9|62.9|68.6|62.4|62.3|63.9|65|64|62|||63.5|63.5|63.9|63.6|63.9|62.9
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||37.7|39.15|39.15|38.15|37.95|37.95|37.95|37.3|37.3|37.2|37.05|37.35|37.4|37.45|37.9|37.6|37.5|37.5|37.5|37.5|37.25|37.25|36.85|36.7|36.7|36.5|36.45|36.4|36.45|36.4|36.55|36.8|36.85|37.5|37.45|37.5|37.3|37.6|37.85|37.8|37.55|37.55|37.5|37.45|37.4|37.9|37.05|37.2|37.35|36.9|37.1|37.25|37.3|37.05|37.65|38.05|38.25|38.25|38.2|38.35||38.4|38.3|38.5|38.4|38.15|37.9|37.8|37.55|37.65|37.6|37.3|37.7|37.7|37.35|37.3|36.85|37.2|37.4|37.2|37.4|37.5|37.5|37.75||38.2|37.8||37.45|37.35|37.55|37.6|37.45|37.45|37.3|37.35|37.45|37.5|37.35|37.55|38|37.7|38.1|||38.4|38.5|38.95|39.2|39|39.2|39.4|39.15|39.1|38.85|38.7|37.8|37.25|37.15|37.05|36.95|37.25|37.1|36.8|37|37.4|37.65|37.2|37.2||37.05|37.1|37.3|37.3|37.45|37.5|37.5|37.4|37.3|37.4|37.55|37.55|37.45|37.55|37.4||||||||37.05|37.2|37.25|37.3|37.35|37.25|37.3|37.4|37.55|37.55|37.6|37.5|37.5|37.55|37.6|37.7|37.75|37.8||37.9|37.9|37.8|37.75|37.65|37.6|37.7|37.8|37.8|37.6|37.55|37.5|37.6|37.65|37.6|37.65|37.6|37.55|37.6|37.65|37.7|37.9|38.2|37.55|37.5|37.7|37.7|37.75|38|37.65|37.85|37.75|37.8|37.7|37.8|37.75|37.85|38.05|38.15|38.45|38.55|38.4|38.4|38.65|38.25|38.4|38.35|38.55|38.25|38.4|37.3|38.9|39.15|39.25|38.95|38.8|38.95|39.25||38.7|38.8|38.3|38.35|38.4|38.55|38.7|38.15|38.4|38.1|37.7|37.75|37.5|||37.8|37.8|37.65|37.9|37.7|37.45
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||4.74|4.75|4.6|4.7|4.45|4.4|4.42|4.38|4.43|4.53|4.72|4.57|4.42|4.31|4.36|4.54|4.59|4.54|4.45|4.17|4.19|4.27|4.42|4.46|4.6|4.64|4.59|4.5|4.66|4.49|4.56|4.48|4.81|4.77|4.51|4.44|4.82|4.7|4.78||4.91|4.75|4.64|4.52|4.71|4.75|4.55|4.55|4.71||4.51|4.36|4.62|4.46|4.18|4.51|4.52|4.5|4.26|4.37|4.01|4.32|4.52|4.21||4.21|4.24|3.79|3.73|3.94|3.75|3.99|3.77|3.59|3.55|3.61|3.56|3.7|3.68|3.56|3.7|3.8|4.1|3.79|3.76|3.76|3.67|3.64|3.68|3.52|3.64|3.62|3.8|3.77|3.61||3.71|3.72|3.84|3.77|3.9|3.89|3.89|3.96|4.26|4.05|3.97|4.14|4.24|4.09|4.01|4.18|4.29|4.19|3.98|4.21|4.18|4.56|3.2|2.94|3.08|3.52|3.7|3.49|3.32|3.45|3.79|3.9|3.95|4.07|4.19|4.3|4.3|4.28||4.39|4.52|4.47|4.47|4.27|4.33|4.32|4.31|4.09|3.92|4.03|3.93|4.02|4.14|3.95|3.63|3.66|3.96|4.1|4.16|4.43|4.56|4.47|4.5||4.58|4.67|4.84|4.66|4.68|4.69|4.76|4.63|4.88|5.03|4.93|4.9|4.69|4.84|4.88||4.9|4.88|4.9|4.69|5.19|5.09|5.21|5.3|5.46|5.78|5.67|5.71|5.56|5.3|5.36|5.73|5.75|5.87|5.89|5.98||6.1|6.15|6.13|6.2|6.25|6.66|6.78|6.69|6.75|6.61|6.44|6.51|6.25|6.16|6.09|6.05|6.09|6.28|6.12|6.24|6.24|6.36|6.46|6.42|6.4|6.22|5.93|5.84|5.7|5.8|6.05|6.06|6.04|5.87|5.63|5.54|5.7|5.44|5.71|5.64|5.51|5.53|5.77|5.82|5.94|5.85|5.57|5.54|5.8|5.83|5.86|5.68|5.96|6.19
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||1.02|1|0.99|0.97|1|0.98|0.93|0.99|1.1|1.12|1.11|1.11|1.07|1.12|1.11|1.11|1.09|1.07|1.05|1.1|1.12|1.17|1.16|1.17|1.18|1.18|1.19|1.21|1.18|1.2|1.13|1.18|1.17|1.19|1.27|1.29|1.26|1.31|1.32|1.28||1.28|1.3|1.3|1.28|1.26|1.24|1.21|1.22|1.19|1.18|1.15|1.15|1.14|1.14|1.19|1.19|1.2|1.17|1.16||1.16|1.16|1.13|1.09|1.07|1.07|1.24|1.2|1.23|1.23|1.18|1.19|1.16|1.14|1.15|1.2|1.16|1.1||1.05|1.16|1.24|1.3||1.27|1.26|1.25|1.25|1.25|1.32|1.34|1.36|1.42|||1.42|1.41|1.36|1.41|1.49|1.51|1.55||1.6|1.57|1.57|1.65|1.53|1.51|1.65|1.71|1.71|1.67|1.65|1.63|1.6|1.49|1.31|1.43|1.63|1.67|1.58|1.6|1.61|1.6|1.63|1.61|1.68|1.67|1.73|1.7|1.81|1.78|1.85|1.84|1.84|1.9|1.91|1.6|1.61|1.63|1.58|1.55|1.52|1.48||||1.45|1.44|1.46|1.49|1.46|1.54|1.58|1.61|1.59|1.64|1.62|1.65|1.62|1.67|1.59|1.64|1.47|1.48|1.49|1.54|1.59|1.48|1.44|1.45|1.47||1.43|1.41|1.4|1.4|1.32|1.41|1.5|1.46|1.48|1.51|1.57|1.62|1.5|1.49|1.44|1.5|1.48|1.5|1.52|1.56|1.64|1.64|1.53|1.51|1.54|1.58|1.58|1.64|1.63|1.62|1.47|1.5|1.51|1.57|1.47|1.49|1.55|1.57|1.54|1.61|1.64|1.63|1.69|1.73|1.77|1.74|1.7|1.77|1.7|1.71|1.63|||1.57|1.52|1.57|1.66|1.61|1.67|1.65||1.66|1.55|1.46|1.78|2|2.06||2.05|2.12|2.12|1.99|2.07|2.13|2.17|2.19
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||28.56|28.62|28.75|28.82|28.82|29.01|29|29.15|28.92|28.99|28.55|28.25|28.59|28.37|27.95|28.17|27.52|27.19|27.07|27.39|27.25|27.55|27.07|26.7|26.99|26.98|26.97|26.75|26.91|26.51|26.75|26.55|26.47|26.4|26.4|26.6|26.46|26.13|25.89|26.28|26.63|25.95|25.75|25.51|25.22|25.37|25.49|25.8|25.47|26.01|26.41||26.41|25.89|25.84|25.96|26.5|26.91|26.94|26.38|26.54|27|27.01|26.75|26.12|26.43|26.5|27.07|27.31|27.17|26.8|26.6|26.4|26.36|26.19|26.25|26.08|25.75|26.22|26.22|26.26|26.44|26.91|26.36|25.95|26.28|26.38|26.34|26.02|25.8|25.43||25.6|25.59|25.66||25.77|25.45|25.82|26.86|27.53|27.25|27.29|27.48|27.97|28.19|27.59|27.46|27.55|27.23|27.63|27.46|27.01|26.7|26.73|26.56|26.47|26.1|25.73|25.49|25.56|25.73|25.4|24.91|25|25.42|25.83|25.62|||25.76|25.92|25.92|25.59|24.91|25.2|24.96|25.03|25.25|25.02|25.12|25.1|25|24.9|24.98|25.27|25.4|25.12|25.11|25.44|25|24.84|24.58|24.6|24.49|24.76|24.38|23.77|23.68|23.91|23.76|23.69|23.66|23.53|23.35|23.59|23.37|23.47|24.01|24.07||24.1|23.97|24.16|24.07||23.97|24.05|24.21|24.13|24.53|24.25|24.97|24.9|25.05|25.07|24.63|24.8|24.49|24.75|24.73|24.15|23.85|24.16|24.32|24.02|24.49|24.37|24.29|24.1|24.25|24.1|23.8|24.18||24.44|24.8|24.77|24.62|24.27|24.22|24.36|24.72||24.23|23.74|24|24.2|24.05|24.05|23.81|24.04|24.88|24.64|25.46|25.05|24.98|25||24.41|24.4|23.68|23.57|23.65|23.86|23.64|24.31|24.56|24.56|25.24|25.12|25.72|25.66|25.07|24.8|25.28|25.12|25.05|25.56|25.42|25.25
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||5.88|6.11|6.23|6.05|5.98|6.12|6.39|6.51|6.46|6.54|6.4|5.79|6.08|5.94|6.66|6.05|6.1|5.55|5.53|5.52|5.35|5.58|5.37|5.25|5.36|5.62|5.69|5.78|5.46|5.6|5.74|5.71|5.91|5.29|5.4|5.58|5.55|5.17|5.25|5.58|5.4|5.78|6.85|7.25|7.55|7.66|7.6|7.61|7.56|7.77|8||7.94|7.74|7.72|7.63|7.95|8|7.94|8.33|8.52|8.45|8.08|7.7|7.64|7.81|7.98|7.95|8.25|8.29|8.21|8.41|8.12|8.28|7.83|7.61|7.94|8.72|8.29|8.2|8.38|8.89|8.97|8.81|8.83|8.93|9.85|9.32|9.49|9.35|8.67||8.81|9.1|9.68||9.77|9.91|9.81|9.77|9.81|9.93|10.05|10.1|10.65|10.72|10.35|10.43|10.81|10.44|10.21|10.27|9.83|10|9.57|9.45|9.21|8.98|9|8.96|9.2|9.2|9.32|9.09|8.96|9.61|9.98|9.81|||9.85|9.65|10.04|9.74|9.75|9.77|10.32|10.96|10.78|10.87|10.75|10.85|10.73|10.71|10.61|10.8|11.13|11.3|11.64|11.61|11.35|10.92|10.82|10.98|10.3|10.53|10.77|10.4|10.19|10.33|10.45|10.49|10.37|10.07|9.83|10.1|10.25|10.54|10.82|11.12||11.75|11.56|11.74|11.7||11.57|11.5|11.21|11.18|11.15|11.11|10.99|10.78|11.09|11.4|11.64|12|12.26|11.86|12.36|11.59|11.13|12.04|12.29|12.46|12.69|11.84|11.53|10.98|11.11|11.19|11.11|11.6||11.72|12.44|11.94|11.18|10.76|10.53|10.11|10.66||10.17|9.68|10.05|10.49|10.51|11.11|10.82|11.55|12.32|12.32|13.14|13.13|12.97|13.17||12.94|12.7|12.47|12.39|12.9|13.04|13.37|13.13|13.59|13.78|13.71|13.96|13.74|13.61|13.99|13.5|14.08|13.87|13.9|14.14|14.07|13.93
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||13.4|13.25|13.1|13.05|13.25|13.3|12.85|12.8|12.8|12.9|12.95|13|12.95|12.8|12.75|12.55|12.35|12.25|12.45|12.85|12.85|12.85|12.85|12.8|12.95|12.85|12.75|12.7|12.75|12.7|12.6|12.55|12.45|12.1|12.4|12.3|12.25|11.9|12.15|11.6|11.9|13.05|13.3|13.45|13.65|13.4|13.3|13.3|13.5|13.05|13.4|13.35|13.65|13.5|13.25|13.75|13.55|13.55|13.5|13.6||13.55|13.65|13.75|13.45|13.2|13.25|13.25|13.1|13.2|13.35|13.3|13.75|13.4|13.25|13.05|13.05|13.4|13.55|13.3|13.85|14.1|14.05|14.25||14.2||15.25||16.75|16.85|16.95|16.85|16.6|16.2|16.25|15.9|15.35|15|14.75|15.1|14.9|15.3|||16.6|16.95|17.3|16.45|16.15|16.2|15.95|15.6|15.3|14.9|15|14.7|14.3|14.25|14.25|14.05|14.25|13.65|13.25|13.8|14.8|15.25|15.4|15.45||15.2|15|15.7|15.55|15.95|15.55|15.8|15.75|15.4|15.35|15.65|15.85|16|15.95|15.55||||||||14.75|14.8|15.25|15.05|15.5|15.45|15.75|15.95|15.4|15.45|15.6|15.4|15.65|15.4|15.9|15.9|15.8|15.75||16.15|15.95|15.8|16.1|16.2|16.75|15.25|14.9|14.75|14.95|15.25|15.2|16|15.4|14|14|13.45|13.25|13.25|13.2|13.05|13.35|13.8|13.6|13.55|14|14|13.75|14|13.65|13.75|14.15|14.05|14.2|13.75|13.8|14.1|13.95|14.15|14.15|14.1|14.1|13.15|13.2|13|12.85|13.75|12.5|12.45|12.25|12.15|12.3|12.3|12.15|12.1|11.85|11.8|12||12.2|12.2|12|12.25|12.1|12.7|13.35|12.8|13|13.1|12.85|12.65|12.55|||12.9|12.75|12.75|12.8|12.9|12.7
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||7.43|6.89|6.85|6.62|6.17|5.94|6.01|6.03|6.13|6.12|6.19|6.19|6|6.2|6.26|6.55|6.39|6.14|6.2|6.39|6.55|6.78|6.68|6.82|6.88|6.92|6.87|6.96|6.93|7|7.12|7.52|7.3|7.45|7.8|7.93|8.11|8.5|8.18|8.48||8.09|8.01|8.51|8.52|9.4|8.49|8.35|8.98|8.06|7.89|7.55|7.73|7.71|7.98|8.48|8.46|8.49|8.31|8.26||7.84|7.73|7.75|7.13|6.65|7|6.96|7.02|7.48|7.51|7.03|6.99|6.88|6.7|6.63|6.66|6.87|6.95||7.46|7.6|7.65|7.82||8.09|7.4|6.86|6.47|6.41|6.8|6.75|6.93|6.87|||7.34|7.19|7.73|7.85|8.39|8.33|8.78||8.49|7.74|7.95|8.64|7.91|7.79|7.99|8.9|8.65|8.22|7.93|8.03|8.05|6.89|6.4|6.49|7.27|7.63|7.44|7.59|8.03|8.18|8.93|8.95|9.38|9.23|9.46|9.03|9.39|9.15|9.35|9.44|9.94|9.99|10.02|9.52|9.8|10.62|10.08|10.08|10.1|9.75||||9.98|9.51|9.96|10.14|10.8|11.66|12.44|13.24|13.24|12.8|13.14|13.12|12.8|13.5|12.68|12.68|12.28|12.12|12.18|12.72|13.28|13.6|12.76|13.2|13.34||13.86|13.66|13.68|13.28|12.78|13.78|14.96|14.7|15.72|15.6|16.58|17.36|16.34|16.22|16.12|18.12|17.1|19|19|18.9|19.14|19.98|18.7|18.38|18.7|18.18|18|18.38|18.16|17.2|16.5|15.2|15.8|15.1|14.38|14.66|14.64|14.28|14.76|14.72|16.08|15.92|16.52|17.54|18.06|17.74|17.92|18.26|18.32|17.94|16.88|||17.48|17.9|17.18|17.82|16.5|17.56|17.9||17.64|17.58|18.2|18.94|18.64|20.4||19.9|20.3|20.55|20.4|20.7|21.7|21.4|23.2
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||104|104.5|103.5|104|103|106.5|104.5|101.5|98.2|99.3|100.5|100|93.5|89.8|88.7|87.6|83.7|83.9|85|87.2|86.2|84.5|85.5|84.6|86.7|86.3|87.3|85.3|85.1|84.9|84.1|80.7|81.7|81.5|84|80.9|78.9|75.6|80.4|77.5|81.4|90.4|98.6|99.5|101.5|99.1|99|100|104|100|104|107|110.5|111.5|109|113|112.5|112.5|112.5|114.5||113.5|112|112|108.5|105.5|104|104|102.5|105.5|105|105.5|105|106.5|104|103.5|101|102|103.5|101.5|108|108|107|106||105.5|100.5|101.5||102|108|110|111|112.5|111.5|110.5|113|112|111.5|111|116.5|114.5|117.5|||118.5|118|121|120|117|119|117.5|117.5|116.5|117|114|117|113.5|109|114.5|112.5|114|112.5|111|113.5|118.5|121.5|119|117||116|117.5|121|119|123.5|127|128.5|130|128|129.5|134|137.5|139|133|134||||||||130|129|130.5|132.5|137.5|137|139|141|136|132.5|134|134.5|136.5|133.5|133|131|126.5|124||123.5|122|120|120|119.5|120.5|117.5|118|117.5|114.5|116.5|116|116|118.5|116.5|118.5|119|120|121|118.5|116|118.5|117.5|117|117|119.5|119|119|123|122.5|122.5|123|124.5|126|121.5|122|112|111|110.5|110|111|111.5|114|115.5|112|111.5|107|104.5|109|110|107|107|107|106|100|100.5|100.5|103.5||105.5|104.5|101|102|98.9|98.8|102|100.5|102.5|103.5|105|105|104.5|||106|106|104.5|107.5|108.5|110
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||3.72|3.7|3.7|3.72|3.7|3.7|3.68|3.66|3.68|3.7||3.68|3.68|3.7|3.66|3.66|3.66|3.68|3.72|3.74|||3.7|3.68|3.66|3.64|3.62|3.6|3.6|3.58|3.56|3.58||3.58|3.58|3.56|3.58|3.58|3.56|3.56|3.6|3.6|3.6|3.6|3.58|3.58|3.58|3.62|3.64|3.66|3.7|3.62|3.64|3.66|3.64|3.72|3.76|3.7|3.7|3.7||3.72|3.72|3.72|3.74|3.74|3.72|3.72|3.68|3.68|3.64|3.64|3.64|3.58||3.54|3.56|3.62|3.66|3.56|3.72|3.78||3.8||3.82|3.8|3.78|3.82|3.84|3.86|3.86|3.82|3.84|3.84||||3.82|3.82|3.84|3.86||3.9|3.9|3.92|3.9|3.92|3.9|3.92|3.9|3.92|3.9|3.92|3.94|3.96|3.92|3.94|3.9|3.9|3.92|3.92|3.88|3.88|3.94|3.98|4.02|4|4.12|4.08|4.1|4.08|4.14|4.14|4.14|4.14|4.14||4.14|4.14|4.16|4.16|4.14|4.18|4.18|4.18|4.16|4.18|4.16|4.14|4.14|4.14|4.14|4.16|4.18|4.18|4.18|4.2|4.18|4.22|4.22|4.22|4.22|4.2|4.16|4.16|4.18|4.18|4.18|||4.16|4.14|4.14|4.12|4.18|4.18|4.16|4.14|4.14|4.16|4.18|4.18|4.2|4.18||4.18|4.18|4.18||4.14|4.14|4.14|4.14|4.2|4.2|4.24|4.24|4.22|4.22|4.24|4.22|4.2|4.2|4.2|4.22|4.22|4.22|4.2|4.2|4.22|4.22|4.22|4.24|4.22|4.24|4.24|4.24|4.26|4.26||4.26|4.24|4.24|4.28|4.24|4.24||4.24|4.26|4.26|4.28|4.26|4.26|4.26|4.26|4.24|4.26|4.24|4.24||4.28|4.26|4.24|4.22|4.24|4.24|4.28|4.26|4.28|4.26
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||1.65|1.64|1.63|1.64|1.63|1.66|1.66|1.68|1.68|1.68|1.68|1.7|1.68|1.71|1.73|1.69|1.7|1.66|1.68|1.69|1.66|1.63|1.64|1.61|1.62|1.62|1.64|1.66|1.62|1.65|1.66|1.63|1.63|1.65||1.65|1.66|1.64|1.65|1.66|1.66|1.67|1.66|1.67|1.65|1.67|1.63|1.64|1.64|1.62|1.64|1.67|1.69|1.71|1.71|1.74|1.76|1.76|1.79||1.77|1.77|1.77|1.75|1.75|1.76|1.76|1.75|1.75|1.76|1.8|1.81|1.8|1.79||1.78|1.77|1.8|1.78|1.78|1.79|1.81||||1.81|1.81|1.81|1.83|1.84|1.85|1.85|1.87||1.86|1.85|1.86|1.87|1.87|1.87|1.86|1.86|1.84|1.81|1.78|1.8|1.82|1.8|1.81|1.81|1.78|1.77|1.72|1.73|1.73|1.71|1.76|1.76|1.77|1.77|1.78|1.8|1.81|1.79|1.8|1.82|1.82|1.83|1.87|1.89|1.87|1.86|1.9|1.93|1.91|1.93|1.96|1.95|1.93|1.95|1.94|1.96|1.93|1.92|1.92|1.89|1.92|||1.88|1.89|1.9|1.91|1.89|1.89|1.9|1.91|1.9||1.91|1.9|1.91|1.93|1.93|1.93|1.96|1.94|2|1.95|1.92|1.9|1.93|1.88|1.89|1.86|1.85|1.84|1.84|1.82|1.84|1.83|1.81|1.88|1.88|1.89|1.9|1.91|1.88|1.87|1.86||1.88|1.89|1.88|1.9|1.97|2|2.01|2.01|2.01|2.02|2.04|2.05|2.03|2.05|2.1|2.1|2.11|2.12|2.1|2.1||2.1|2.05|2.11|2.16|2.17|2.16|2.12|2.11|2.12|2.13|2.12||2.12|2.13|2.09|2.06|2.07|2.05|2.02|2.02|2.03|2.01|2.03|2.05|2.04|2.02|2.02|2.03|2.02|2.04|2.05|2.01|2.04|2.07||2.09|2.06|2.06|2.06
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||79.95|79.2|78.3|78|79.1|79.4|80.1|80.6|79.05||79.45|79.3|80.05||80.4|79.65|79.9|80.7|78.2|78.55|76.65|75.45|75.3|74.9|74.75|75.05|75|74.85|75|74.45|74.15|74.7|73.05|72.7|72.9|72.7|72.6|72.15|71.65|72.15|71|71.2|70.9|72.95|70.85|70.3|68.9|69|70.8|68.4|71.3|74.3|76.7|74.85|75.75|78.05|77.85|78.1|78.2|78.15|79.25|79.45|78.2|78|77.7|78.9|77.75|77.55|78.7|78.25|79.05|79.75|79.65|80.2|78.55|78.55|79.8|78.05|82.35|82.4|83.5|84.2|83.7||84.3|85.65|85.8|84.05|83.85|83.95|84.2|84.15|84.35|84.65|86.05|||84.2|83.25|84.3|85.9|86|84.35|82.15|78.9|78.75|75.85|77.5|77|77.75|77.45|75.65|75.2|75.3|74.6||73.6|74.5|75.85|75.9|77.5|79.2|78.75|77.6|78.2|78.25|79.4|78||78.3|78.15|74.9|76.15|75.95|78.4|79.85|79.1|80.25|81.1|80.95|83.65|83.7|84.25|83.25|83.15|83|84.4|85.1|84.35|84.7|84.6|83.95||87.85|85|90.85|90.95|91.65|91.5|93.15|92.55|92.25|92.95|91.85|89.95|90.55|90.6|89.6|89.5|88.4|87.5|86.05|87.85|87.1|85.95|85.25|86.85|85.4|84.5|81.2|84.45|88.8|88.8|90.45|88.8|87.75|88.5|88|87|89|89.15|88.1|86.85|87.5|86|88.7|91.35|91.1|90.05|83.5||88.05|89.1|89.95|90.6|90.6|91.45|91.35|91.3|91.9||91.6|88.7|89.15|88.2|87.2|89.25|90.15|91.95|90.9|93|94.6|93.35|96.05|98.35||93.75|91.4|90.25|90.05|88.7|89.25|91.4|93|92.15|91.4|91.55|86.65|82.3|82.45|84.1|86.15|85.95|88.85|92.95|92.2|88.205|88.035|88.085|83.825|
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||446.55|448.6|452|449.65|453.85|452.05|452.3|456.1|457.1||455.05|450.2|439||480.5|466.55|467.8|470.9|472.85|474.1|478.35|470.25|470.4|471.45|475.75|466.2|460.15|463.7|466.5|459.9|460.4|465.8|464|445.5|443.7|442.5|438.85|444.1|448.35|452.15|462.4|462.3|464.4|464.5|470.45|476.2|468.3|461.05|457.8|445.35|448.3|474.55|478.3|470.75|475.1|480.25|484|489.9|483.2|488.75|491.55|495.2|503.55|499.95|511.55|515|503.7|508.5|522.3|518.2|522|519.35|522.15|516.2|507.45|521.6|516|536|532.4|566.25|580.15|573.25|579.2||586|603.55|611.15|610.8|601|572.45|573.9|574.1|576.5|559.9|579.5|||595.25|595.5|606.6|614.55|600.6|607.1|612.7|601.9|605.35|618.45|613.5|621.15|595.35|600.15|611.85|589.95|534.25|521.8||523.3|524.6|515.55|515.55|514.6|509.05|515.3|494.4|493.7|504.05|509.1|519.1||512.45|517.75|522.75|525.55|523.05|549.45|551.25|551.05|547.9|523.1|496.8|526.35|540.25|540.45|569.6|558.9|558.95|553.7|551.45|538.35|536.85|511.8|505.45||520.15|513.3|537.05|533.35|549.95|542.75|537.9|549.65|549.4|533.4|507.15|493.75|480|477.85|490.25|488.2|492.35|493.25|488.6|492.15|488.85|492.95|480.4|490.1|486.7|480.05|481.1|482.05|507.6|508.45|514.1|517.65|517.15|518.2|511.6|506.1|488.35|491.3|498.1|487.7|486.65|495.4|500.2|510.65|505.15|511.3|495.8||508.3|514.6|525.85|516.4|513.7|519.1|513.15|505.3|502.1||507.75|484.95|497|497.1|508.6|513.3|510.1|515.7|519.7|525.2|531.2|536.45|525.2|531.95||539.45|532.9|533.65|543|559.8|557.7|539.35|535.6|536.85|526.8|528.25|522.05|524.7|530.15|540.45|540.75|537.85|522.3|522.3|525.65|538.05|539.4|538.35|532.25|
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||60800|61500|59800|57900|58600|59100|61400|60200|61200|59800|59800|61500|62800|59600|56300|56500|56600|57400|55100|55600|53600|53800|52100|52500|53600|54000|53400|53700|53000|51900|51500|51200|50000|47600|48800|49650|48000|46350|47700|45200|45350|47950|53200|56300|56500|56100|51100|52200|55500|59700|58800|57100|52700|53400|50400|51300|51600|51200|51800|52800|52800|53600|54700|54700|53500|53500|52800|51300|52100|53000|53800|54000|51900|51000|49350|49500|48700|52200|53300|55200|54700|56800|56800|55100|54600|56100|53000|54400|54100|54500|58600|58200|51000|49100|45800|45050|45050|45200|45200|43250|44650|41900|40050|37300|36950|36750|36650|34950|34800|34450|34700|34950|35000|34700|34400|34600|34600|32250|31950|32350|34500|36250||36000|37500|38300|39000|39100|38700|38700|38050|36850|38400|37700|38600|38600|38000|38000|36200|37800|40050|40450|40750|40150|40450|40550|39900||||39750|41150|43950|41750|43200|44500|45400|44000|43700|43000|43550|43950|41900|40550|42250|43250|43000|43550|44650|44800||46150|46000|44300|43100|43700|43800|43750|43950|43500|44150|45200|45200|45050|44700|44400|46650|46750|45900|45500|43300|42800|44100|43050|43900|46250|47000|48000|46900|46150|48700|49600|46000|45200|43800|43600|43200|42400|44150|43400|43900|42850|41800|41300|41150|42050|42850|44700|45550|45500|45750|46000|48250|49750|48500|48250|46750|47200|43850|44100|44100|43850|44300|48400|48250|48250|48950|49450|48300|51200|49700|46350|47700|||47700|47300|49000|51500|52000|47250
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||35.45|35.45|35.1|35.25|35.75|34.85|35.15|34.95|34.7|35.45|35|33.65|33.3|33.8|33.45|33.6|33.05|33.9|34.2|35.2|34.4|34.55|35.3|35.55|35.25|35.65|35.1|34.75|34.55|34.05|33.25|33.05|33|33.05|33|36|35|35|35|35|35|35.15|35|35|35.1|35|35.2|35.05|35.85|35|35.1|35|35|35|35.05|35.2|35.1|35|35|35.15||35.05|35.1|35|35.35|35.1|35|35.4|35.3|35.65|35.5|35.15|35.5|35.3|35.4|35.2|35|35.25|35.55|35.45|35.75|36|35.7|35.55||35.6||35.35|35.8||37|37.3|38.7|39.35|39.3|40.75|41|40.9|40.55|40.4|40.4|38.5|39.25|||38.9|38.4|38.8|39.15|39.9|41.4|41.25|41.55|41.55|40.35|40.7|39.85|39.35|39.4|40.85|39.6|39.9|39.2|38.7|40.3|40.3|40.55|40.4|40.2||39.5|38.45|40.2|40.3|42|41.05|40.2|40.35|40|40.8|40.7|41.15|41.25|41.15|41.6||||||||38.85|38.55|38.9|38.75|39.1|38|38.1|38.4|38.1|38.45|37.8|37.5|38.4|39|38.9|38.3|38.05|38.95||38.55|39|38.4|38.2|38.4|38.85|39.45|39|39.8|37.7|36.5|35.45|34.3|34.8|34.45|34.75|34.7|35.05|34.55|34.6|34.5|34.35|34.4|33.6|34|34.55|35|34.3|34.35|34.1|35.05|34.65|34.85|35.5|36.55|37.25|36.8|37.15|37.4|34|33.95|34.2|33.75|34.4|34.75|35.25|35.15|35.05|34.95|34.9|36.25|34.9|35.55|35.35|35.75|34.6|34.3|35.05||35.7|35.8|35.4|35.55|34.7|36.9|38.4|37.25|37.85|37.85|38.05|37.35|37.3|||40.1|40.45|40.9|40.9|42.7|41.95
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||49.75|49.25|48.5|49.25|49|49|49.5|49|48|48.5||48.75|49|49.25|49.25|49.25|49.5|49.75|49.75|50|||48.75|48.75|48.75|49|49.75|47.25|47.25|47.5|52.75|51.5||50|50.75|50.5|50.25|49.25|47.75|47.25|48.75|50.5|50.5|50.75|49.75|49.25|49.25|49.5|50|50|49|51.75|51.75|51.5|50.75|51.75|51.5|52.25|51.75|51.25||50.5|51.25|52|52.5|52.75|53|53.5|53.75|54|53|53|53.5|54||48.5|48.25|48.25|48.5|47|47.75|47.5||48.25||49|49.5|49.5|50|49|48.75|48.75|48.5|48.5|47.75||||47.75|48|46.5|46.5||47|46.75|45.5|45.5|45|44.25|45|45|46|44.75|45|45.75|45|43.75|43.25|42.5|42.75|43.5|43.5|43.75|41.5|41.5|43.75|44.5|43.5|44.75|43|43.25|42.75|46|42.75|43.25|43.5|43.5||43.25|43.25|44.25|45.25|45.5|45.75|45.25|45.25|45.5|46|47|46.5|45.5|45.75|45|45.25|46.75|47.5|47.5|48.75|48.5|48.75|48.75|49.5|50.25|49.5|48.25|48.25|48.5|48.75|48.75|||50.5|52|52|51.75|51.75|51.75|51.75|51.25|51.5|51.75|52.5|52.25|52.5|52||51.75|51.75|52.5||53.25|54|53.25|53|53.75|53.25|53.75|54|52.5|55.5|54.25|54.25|53.25|52.75|47.5|47.5|47.75|46.5|46.5|47|47|47.25|47.25|46.75|46.75|46.5|46.25|46|46.25|46.75||45.25|45.5|45.5|44|44.5|44.75||44|44|44.5|44.75|43.75|44.5|45.75|45.5|50|49.5|48.5|48.75||48.5|49.75|49|48.75|48.5|49.75|49|49.25|49.5|49
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||198|198|198|198|197|197|196|200|198|199|200|201|200|200|200|201|201|201|201|200||200|201|201|201|200|203|201|203|206|205|205|||||205|205|205|205|207|207|204|205|203|203|202|201|201|199|201|207|205|208|210|214|216|215|215|216|216|215|215|215|214|215|215|211|211|214|214|215|215|214|215||215|218|221|221|221|222|||||222|221|222|222|222|220|223|223|224|224|223|225|224|224|222|224|223|224|224|224|223|225|225|225|224|226|225|226|226|226|226|226|224|224|225|225|224|225|226|226|225|223||||221|222|222|223|223|223|223|223|223|221|223|222|225|223|223|223|223|223|224|223|223|224|223|225|226|226|227|227|227|228|228|228|228|225|223|225|226|227|226||228|226|227|227|226|227|227|228|229|228|229|230|230|230|231|232|238|237|238|237|235|234|232|235|234|239|238|238|239|236|239|239|239|240|242|244|243|243|244|245|242|242|240|237|236|235|236|236|235|236||235|236|235|235|234|234|233|233|236|235|237|236|236|236|237|236|237|237|239|237|236|236|233|235|236|236|236|237|238
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||3.35|3.32|3.25|3.39|3.46|3.54|3.41|3.38|3.62|3.69|3.61|3.49|3.46|3.6|3.65|3.7|3.68|3.71|3.65|3.71|3.74|3.84|3.88|3.89|3.95|4.03|4.08|4.18|4.21|4.15|4.03|4.06|4.06|4.14|4.13|4.29|4.27|4.16|4.22|4.14||4.18|4.17|4.28|4.2|4.17|4.04|4.05|4.13|4.05|4.02|3.97|4.23|4.13|4.1|4.13|4.1|4.12|4.12|4.17||4.1|4.11|3.92|3.84|3.92|3.9|3.82|3.81|3.88|3.88|3.83|3.86|3.8|3.79|3.75|3.65|3.72|3.7||3.7|3.88|3.89|3.95||3.91|3.94|3.79|3.67|3.78|4.05|4.05|4.11|4.1|||4.15|4.16|4.12|4.09|4.2|4.1|4.23||4.25|4.17|4.12|4.22|4.12|4.13|4.18|4.22|4.05|4.25|4.17|4.31|4.86|4.4|4.25|4.53|4.98|5.17|4.93|5.05|5.04|5.34|5.47|5.57|5.57|5.54|5.46|5.37|5.48|5.52|5.84|5.98|6.03|5.9|5.86|5.75|5.94|5.97|6.07|5.81|5.86|5.8||||5.73|5.69|5.83|5.81|5.85|5.84|6.03|6.19|6.33|6.06|6.01|6.12|6.22|6.38|6.34|6.26|6.25|6.47|6.79|7.03|6.93|6.78|6.69|6.76|6.88||6.93|6.84|6.56|6.49|6.33|6.52|6.66|6.4|6.37|6.34|6.02|6.09|5.89|5.58|5.54|5.71|5.53|5.6|5.29|5.27|5.26|5.39|5.47|5.39|5.32|5.28|5.25|5.3|5.3|5.45|5.46|5.31|5.15|5.23|5.28|5.22|5.27|5.32|5.38|5.5|5.35|5.22|5.54|4.95|5.15|4.51|4.43|4.55|4.6|4.39|4.27|||4.36|4.45|4.61|4.73|4.73|4.75|4.74||4.86|4.73|4.98|4.62|4.71|4.95||5.03|4.89|5.01|5.11|5.21|5.05|5.17|5.32
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||625|620|620|615|610|640|645||655|670|660|650|615|630|625|620|620|625|620|610|605|620|580|570|580|585|590|575|580|550|545|550|550|555|560|555|565|560|550|545|570|570|575|580|585|585|585|585|585|585|605|605|580|600|590|630|665|665|680|670|680|685||700|690|680||680|695|680|700|675|685|685||680|680|710|675|675|||||||710|690|710|695|695|710|720|700|715||685|690|690|690|720|730|725|755|740|740|770|775|775|790|785|785|765|780|770|770|795|780|790|790|805|795|805|710|655|695||690|700||695|675|725|735|770|755|720|715|700|680|705|710|715|715|715|720|720|700||680|680|655|680|680|705|725|720|715|725|735|755|750|745|755|800|770|770|785|820|830||835|800|835|855|850|850|850|865|850|855|855|880|895|905|895|880|875|880|830|855|820|835|870|880|855|915|940|935|955|975|955|960|970|950|960|960|955|965|935|930|950|975|925|930|915|910|905|915|920|940|930||930|945|950|955|945|935|915|920|910|915|905|920|825|845|825|810|815|815|815|850|820|820|845|855|870|865|865|880
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||3.75|3.75|3.67|3.7|3.77|4.02|3.97|4.01|4.04|3.99|4|3.95|3.78|3.88|3.91|3.99|4.08|3.79|3.71|3.88|3.89|3.8|3.75|3.6|3.59|3.65|3.66|3.63|3.58|3.63|3.55|3.45|3.39|3.44||3.55|3.45|3.42|3.45|3.55|3.62|3.66|3.7|3.78|3.83|3.74|3.57|3.53|3.56|3.38|3.43|3.44|3.48|3.48|3.42|3.8|3.86|3.88|3.85||3.89|3.8|3.76|3.82|3.84|3.65|3.73|3.66|3.6|3.68|3.74|3.61|3.62|3.75||3.57|3.38|3.58|3.61|3.54|3.71|3.9||||4.03|4.02|3.91|3.95|3.84|4|4.12|4||3.79|3.89|3.93|4|3.96|4.06|4.43|4.39|4.48|4.7|4.65|4.71|4.74|4.82|4.59|4.75|4.85|4.71|4.7|4.43|4.22|3.92|3.92|3.68|3.31|3.41|3.4|3.23|3.3|2.9|3.01|3.56|3.87|3.89|4.14|4.17|4.35|4.13|4.2|4.09|4.25|5.01|5.1|5.18|5.16|5.11|5.29|5.38|5.39|5.2|5.18|5.18|5.23|||5.21|5.05|4.99|5.13|4.8|4.78|4.9|5.02|4.9||5.2|5.07|5.54|5.93|5.88|6.21|6.58|6.62|6.9|6.92|6.98|6.73|6.83|6.81|6.68|6.65|6.7|6.61|6.56|6.61|6.6|6.77|6.78|6.73|6.79|6.77|6.76|6.78|6.87|6.44|6.5||6.87|6.9|6.99|7|6.9|7.01|7|7.02|7.12|7.06|7.01|7.02|7.15|7.21|7.23|7.23|7.15|7.14|7.2|7.19||7.18|7.2|7.09|7.17|7.26|7.2|7.2|7.3|7.18|7.19|7.18||7|6.89|6.9|6.9|6.98|6.98|7|7.07|7|6.95|6.98|6.95|7.11|7.02|7.1|7.38|7.5|7.35|7.15|7|6.98|7.08||6.9|6.98|6.81|6.9
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||7.63|7.75|7.72|7.6|7.62|7.87|7.7|7.68|7.93|7.91|8.05|7.77|7.75|7.8|7.8|7.45|7.38|7.04|7.08|7.19|7.35|7.24|7.17|7.11|7.24|7.19|7.17|6.9|6.84|6.78|6.69|6.7|6.94|6.9|7.26|7.31|7.1|7.16|7.03|6.99||6.11|6.31|6.43|6.35|6.29|6.11|6.31|6.36|6.19|6.4|6.15|6.16|6.16|6.22|6.45|6.37|6.35|6.28|6.48||6.35|6.31|6.2|6.06|6.12|6.22|6.2|6.05|6.25|6.25|6.41|6.52|6.56|6.53|6.46|6.33|6.48|6.36||6.58|6.73|6.84|6.8||6.83|6.76|6.58|6.55|6.38|6.81|6.97|6.85|7.06|||7.04|6.68|6.65|6.45|6.81|7.1|7.05||7.1|6.9|6.45|6.3|6.18|6.13|5.81|6.33|6.23|6.25|5.99|6.04|5.59|5.35|4.61|5.06|5.23|5.35|5.36|5.25|5.41|5.6|5.61|5.74|5.96|5.82|5.95|5.76|6|6|6.17|6.12|6.14|6.19|6.23|6.21|6.17|6.25|6.25|5.86|5.85|5.83||||5.62|5.5|5.45|5.3|5.31|5.37|5.55|5.59|5.53|5.66|5.56|5.38|5.35|5.43|5.31|5.31|5.42|5.35|5.38|5.54|5.43|5.52|5.45|5.4|5.59||5.53|5.48|5.3|5.18|5.08|5.39|5.38|5.84|5.55|5.7|5.73|6.05|5.92|5.76|5.62|5.83|5.85|6.3|6.07|6.34|6.35|6.45|6.5|6.3|6.5|6.52|6.57|6.5|6.47|6.46|6.46|6|6.16|6.09|6.16|5.91|6.2|5.01|5.25|5.8|||5.4|9.53|9.35|9.41|9.42|9.7|9.79|9.53|9.76|||9.63|9.66|9.88|9.69|9.5|9.66|9.91||9.85|9.48|9.29|9.3|9.65|10.08||9.88|9.76|10|9.9|10.14|9.87|9.96|10.16
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||2700|2680|2670|2660|2530|2600|2600||2640|2730|2770|2750|2720|2610|2620|2600|2590|2580|2400|2410|2370|2380|2370|2380|2450|2460|2460|2530|2500|2340|2320|2280|2300|2300|2250|2300|2260|2240|2380|2400|2560|2600|2550|2630|2680|2630|2670|2480|2500|2320|2330|2380|2410|2440|2410|2560|2600|2670|2590|2570|2640|2680||2640|2690|2670||2570|2600|2600|2690|2660|2710|2790||2850|2790|2990|2990|3040|||||||3190|3180|3200|3290|3160|3240|3180|2950|2940||2710|2720|2570|2580|2690|2660|2700|2700|2680|2610|2650|2710|2760|2790|2760|2760|2700|2720|2690|2650|2640|2700|2640|2740|2790|2680|2660|2590|2640|2740||2770|2880||2860|2770|2880|2860|2880|2950|2920|2980|2980|2980|3080|3090|3070|3070|3110|3190|3270|3310||3320|3290|3160|3080|2940|2990|3050|3060|3050|2990|3050|3090|3020|2950|2930|3000|3020|2970|3090|3140|3160||3170|3130|3070|3090|3080|3090|3140|3170|3180|3230|3170|3130|3190|3170|3120|3110|3120|3120|3120|3140|3150|3070|3070|3000|2950|3010|2970|2940|2960|2980|2860|2930|2920|2940|3000|3000|3030|3040|2990|2990|2970|3010|2950|3000|3080|3020|3070|3080|3080|3110|3080||3080|3090|3150|3170|3150|3230|3200|3000|2870|2880|2920|3010|3000|3040|2940|2940|2890|2950|2980|2990|3020|2980|3000|2970|3000|2950|2710|2690
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||2.59|2.57|2.58|2.53|2.57|2.65|2.58|2.56|2.55|2.57|2.45|2.42|2.3|2.24|2.23|2.26|2.34|2.34|2.32|2.28|2.26|2.3|2.25|2.26|2.26|2.25|2.25|2.28|2.23|2.18|2.18|2.17|2.18|2.26|2.26|2.31|2.28|2.24|2.14|2.04|2.08|2.16|2.28|2.3|2.28|2.2|2.17|2.25|2.32|2.28|2.26|2.37|2.41|2.48|2.52|2.6|2.69|2.68|2.72|2.7|2.77|2.8|2.78|2.76|2.81|2.75|2.74|2.73|2.77|2.77|2.85|2.85|2.8|2.8|2.72|2.7|2.75|2.77|2.85||2.83|2.87|2.9||2.79|2.86|2.85|2.9|2.91|2.93|2.95|2.97|2.98|2.95|2.93|||2.91|2.9|2.95|2.95|2.94|3|3.02|3.01|2.98|3.01|3.06|3|3.01|3.05|3.1|3.05|3.05|3.05|3.15|3.11|3.11|3.01|3.01|3.07|3.12|3.1|3.02|3.12|3.16|3.18|3.21|3.26|3.2||3.24|3.31|3.3|3.29|3.33|3.32|3.36|3.25|3.23|3.22|3.32|3.3|3.19|3.24|3.23|3.19|3.17||3.09|3.07|3.11|3.16|3.2|3.15|3.2|3.2|3.18|3.19|3.17|3.2|3.25|3.14|3.1|3.14|3.1|3.11|3.09||3.16|3.15||3.33|3.25|3.14|3.2|3.18|3.06|3.09|3.05|3.12|3.06|3.04|3.17|3.2|3.22|3.16||3.09|3.15|3.09|3|3.03||3.14|3.14|3.3|3.31|3.28|3.3|3.3|3.32|3.38|3.32|3.33|3.31|3.26|3.29|3.38|3.27|3.16|3.11|3.15|3.15||3.07|3.08|3.09|3.04|3.06|3.15|3.14|3.12|3.19|3.06|3.11|3.1|3.05|3.05|3.02|2.91|2.9|2.9|2.91|2.92|2.9|2.85|2.84|2.81|2.83|2.86|2.83|2.85|2.85|2.87|2.92|2.98|2.95|3|2.95|3
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP||2377|2380|2391|2401|2391|2400|2399|2381|2408|2423|2447|2489|2490|2479|2453|2430|2422|2360|2343|2314||2297|2300|2320|2326|2341|2319|2278|2269|2250|2275|2297|||||2280|2282|2336|2354|2375|2393|2361|2360|2380|2400|2340|2218|2130|2100|2111|2381|2420|2450|2490|2490|2529|2530|2522|2522|2507|2550|2587|2560|2497|2433|2415|2407|2384|2410|2453|2510|2543|2564|2490||2470|2526|2556|2585|2592|2605|||||2650|2635|2670|2645|2637|2630|2620|2531|2575|2599|2606|2620|2611|2619|2641|2660|2641|2672|2671|2710|2710|2716|2740|2725|2753|2762|2778|2764|2769|2731|2731|2649|2580|2679|2783|2780|2728|2630|2574|2481|2460|2362||||2370|2444|2460|2470|2300|2286|2253|2317|2316|2233|2280|2275|2287|2184|2142|2124|2120|2123|2130|2055|2035|2028|2025|2020|2010|2024|2022|2019|2024|2025|2026|2045|2025|2020|2005|2000|2000|2000|1999||2020|2010|2007|1986|1985|1986|1998|1999|1997|2007|2020|2015|2010|2017|2033|2028|2055|2032|2014|1980|1948|1926|1932|1915|1865|1893|1915|1903|1938|1928|1949|1965|1985|1950|1980|2025|2074|2098|2125|2123|2120|2120|2109|2211|2129|2010|2020|1976|1975|1980||1938|1885|1848|1815|1803|1817|1816|1828|1835|1838|1840|1842|1843|1838|1845|1846|1840|1849|1840|1802|1800|1800|1830|1858|1868|1843|1848|1840|1840
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP||99|94|96|99|98|105|106||110|114|105|106|103|105|104|109|103|104|96|100|98|99|96|98|87|87|87|84|83|83|82|83|82|82|82|81|83|81|81|82|82|83|88|90|92|91|88|84|86|81|81|82|83|82|80|84|85|84|87|89|86|80||80|81|77||78|77|77|78|77|78|80||75|71|75|75|78|||||||83|84|85|83|87|88|89|85|87||88|85|84|83|82|82|77|77|78|73|77|78|73|72|68|71|76|79|78|79|79|80|80|81|81|80|77|77|76|79||80|81||79|78|81|80|83|84|83|84|82|83|85|86|86|82|83|80|79|81||81|80|79|82|80|86|87|87|87|90|90|92|95|87|85|85|85|86|88|89|91||87|87|87|88|86|85|85|85|85|88|89|88|91|90|93|86|84|86|86|89|89|86|88|90|89|95|94|94|95|102|101|104|102|107|114|113|115|117|113|107|109|108|110|112|108|102|100|96|90|83|85||91|92|95|94|95|95|95|101|100|99|98|105|107|112|112|110|116|115|118|119|122|121|128|125|117|116|115|117
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||2.13|2.1|2.05|2.1|2.13|2.14|2.15|2.14|2.15|2.18|2.18|2.15|2.14|2.16|2.1|2.13|2.07|1.96|1.92|2.06|2.12|2.08|2.1|2.12|2.08|2.09|2.13|2.11|2.08|2.09|2.02|2.1|2.18|2.12|2.16|2.2|2.23|2.17|2.18|2.25||2.26|2.22|2.29|2.27|2.25|2.33|2.41|2.36|2.29|2.36|2.29|2.38|2.35|2.38|2.49|2.52|2.57|2.53|2.66||2.6|2.56|2.76|2.61|2.6|2.65|2.67|2.6|2.64|2.67|2.69|2.75|2.76|2.74|2.62|2.58|2.67|2.65||2.74|2.82|2.83|2.74||2.73|2.74|2.63|2.52|2.52|2.68|2.76|2.72|2.84|||2.92|2.94|2.87|2.99|2.97|2.83|2.94||2.9|2.81|2.69|2.84|2.94|2.94|2.88|2.9|2.76|2.78|2.7|2.64|2.37|2.36|2.11|2.37|2.46|2.54|2.57|2.68|2.91|2.65|2.44|2.26|2.34|2.33|2.39|2.41|2.42|2.37|2.4|2.42|2.43|2.44|2.35|2.44|2.4|2.29|2.39|2.36|2.27|2.25||||2.12|2.21|2.22|2.27|2.24|2.36|2.43|2.41|2.46|2.44|2.37|2.38|2.45|2.44|2.38|2.32|2.28|2.23|2.25|2.24|2.27|2.17|2.13|2.09|2.1||2.1|2.09|2.01|2.05|1.97|2.05|2.15|2.1|2.1|2.18|2.26|2.27|2.22|2.2|2.21|2.3|2.3|2.35|2.38|2.32|2.29|2.3|2.4|2.36|2.38|2.38|2.4|2.42|2.38|2.37|2.45|2.45|2.39|2.45|2.36|2.32|2.42|2.47|2.46|2.58|2.6|2.54|2.89|2.97|2.96|2.82|2.94|2.87|3.05|2.86|2.83|||2.78|2.88|3.07|3.17|3.39|3.34|3.27||2.86|2.8|2.8|2.7|2.71|2.58||2.46|2.4|2.54|2.4|2.46|2.47|2.58|2.59
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||84.3|83.4|85.9|82.3|84.2|82.6|82.6|82.8|83.6|81.8|80.3|79.6|78.9|79.4|79|78.8|77.3|76|78|81|82.7|82.5|82.8|81.5|84.5|84.1|83.2|82.8|83.6|82.6|81|82.5|81.2|81.9|82.4|85.5|84.7|86|86.9|81.2|90.2|97.5|102.5|101.5|104.5|103|101.5|106|110|108.5|111.5|111|111.5|110.5|112|114.5|112.5|110.5|110.5|111||111|110.5|110.5|109|108.5|108|107.5|110|112|111|113|113|111.5|110.5|111|108.5|112.5|114|118|118.5|115|114|||111.5|106|106||108|109|110|108.5|109|109|107|106.5|106.5|106|107.5|109|107.5|113.5|||113|111|112.5|113|111.5|110|113.5|113|110|109.5|110|108.5|107|106.5|107.5|108.5|110|109.5|109|108.5|112.5|114.5|114.5|115||117|119|125|114|118|114|116.5|121|120|119|123.5|128|129.5|135|130||||||||118.5|108|110.5|107.5|110|109|111.5|109|107|109|107.5|108.5|112|106|109.5|109|112|111.5||114|114|114|112.5|114|114.5|113.5|118|120.5|121|120|113.5|112.5|118.5|119|120|124|115.5|105|102.5|101.5|103.5|107|101.5|103.5|105.5|105.5|104.5|106.5|106.5|108.5|106.5|105.5|107.5|109|108.5|108.5|112|110|108|107.5|107|106.5|105|106.5|109|107|107.5|104.5|104.5|107.5|107|106.5|102.5|101.5|100.5|98.2|98||99.6|99.6|101.5|99|99.2|101|104|102|104.5|106|108|108.5|103.5|||104|104.5|104.5|106.5|109|107.5
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.42|1.4|1.4|1.4||1.4|1.4|1.4|1.4||1.4|1.4|1.42|1.4||||1.4|1.4||1.4|1.41|1.41|1.4|1.4|1.4|1.4|1.4|1.41|1.41|1.4|1.4|1.41|1.44|1.36|||1.4|1.35|1.37|1.36|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.41|1.4|1.42|1.4|1.4|1.4|1.4|1.4|1.4|1.37|1.4|1.38|1.25|1.25|1.24|1.26|1.25||1.25|1.25|1.25|1.24|1.24|1.24|1.24|1.24|1.23|1.25|1.25|1.25|1.24|1.24|1.25|1.27|1.25|1.25|1.26|1.26|1.23|1.24|1.25|1.25|1.23|1.25|1.24|1.24|1.24
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||45.95|44.95|45|44.95|45.2|45.35|45.55|45.65|45|44.6|44.6|44.5|44.1|43.85|43.45|43.6|42.5|43.65|43.65|44|44.45|44.15|44.75|42.9|42.6|41.6|41.3|41.4|41.95|42|41.9|42.2|41.55|41.7|42.05|41.85|40.9|40.1|41.3|41.15|42.4|44.9|46.05|46.25|46.65|46.55|47.05|48.9|49|47.75|48.1|48|47.6|46.3|45.75|46|46.15|45.8|45.3|45.25||45.25|45.75|46.7|46.2|45.6|45|44.9|43.7|43.65|45.2|45.6|46.65|46.5|46|46.45|45.5|47.6|47.55|48.25|49.15|47.8|46.1|46.2||46.6||45.2|46.7|46.8|47.8|46.7|47.3|47.15|45.75|46.3|46.55|46.45|46.5|45.75|45.95|45.5|46|||46.2|46.35|46.25|47|46.05|46.5|45|44.25|44.9|45|44|44.8|45.4|45.1|44.85|44.15|42.55|41.9|40.4|40.65|41.5|41.7|41.4|41.55||41.15|40.15|40.7|40.95|41.5|41.45|41.1|41|40.65|40.2|40.05|39.9|39.65|39.65|39.7||||||||38.35|38.05|38.4|38.5|38.8|38.5|38.3|38.3|38.4|38.6|38.4|38.6|38.05|37.65|37.25|37.25|37.2|37.1||37.2|37.25|37.1|37.2|37|37.05|37|36.9|36.7|36.7|36.4|35.8|35.8|35.85|35.95|35.95|36|36.05|36|36|35.85|36.05|35.75|36.05|36.15|36.4|36.55|36.45|36.65|36.9|37.15|37.15|36.85|36.85|36.7|36.5|36.2|36.05|36.1|35.85|36.5|36.75|36.6|36.5|36.45|36.6|36.6|36.4|36.15|36.35|35.85|36.2|36.05|36.2|36.25|36.25|36.15|36.6||36.65|36.3|35.9|35.85|36.15|35.7|35.85|35.4|35.7|35.5|35.55|35.35|35.3|||35.2|35.5|35.55|35.85|35.95|35.35
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||1700|1690.3|1660.2|1675|1650|1626.6|1628.072|1649.9|1630.1|1635|1635|1650|1640|1635|1633.3|1625|1644|1633|1630.1|1636.8|1635|1635|1685|1670|1645.6|1633.1|1660|1670|1660|1661|1661|1690|1725|1708.5|1718.8|1710|1725|1670|1640|1623|1633|1637.6|1672|1675||1670|1661.5|1688.1|1680.1|1680.1|1699|1610.5|1635|1630|1640|1665|1660.2|1660.4|1680|1666.6|1670.9|1678.3|1675|1649.5|1627|1630|1590|1560|1545|1536|1511|1524.2|1532.2|1568.2|1554.1|1533.6|1505|1495|1500|1510|1505|1521.7|1545.1|1544|1550|1550|1553.3|1537|1509|1550|1575.9|1570|1795|1782|1769.6||1798|1788.9|1770|1806|1809.2|1780|1765|1818.1|1824|1788.8|1747|1766.3|1769.5|1770.6|1750|1747.5|1710.9|1728.5|1700|1655|1720|1700|1650.1|1631|1640|1650|1651|1640|1640|1640|1652|1654|1710|1739|1690|1655.1|1660|1619|1600|1607.5|1600|1640|1627|1600|1605|1653|1630.1|1660|1665|1666|1670|1706|1713.2|1720|1720|1711|1710|1712|1700|1780|1768.6|1740|1770|1757.3|1757|1755|1799.9|1790|1766|1782|1830|1800|1830|1806||1850|1835|1835|1830|1833.4|1825|1829|1809|1750|1800|1789|1740|1710|1760|1763.8|1740||1730|1730|1730|1670|1688|1700|1665.3|1741.2|1755|1791|1839|1807.5|1649|1595|1620|1649.9|1680|1715|1745|1720|1775|1730|1775|1796|1738.2|1708||1680|1683|1690.2|1695|1728|1698.101|1629.391|1619.576|1580.51|1566.964|1526.426|1560.682|1599.944|1639.207|1700|1668.6541|1664.7271|1669.635|1731.474|1703.106|1717.7321|1717.83|1717.634|1698.101|1716.75|1719.6949|1732.455|1737.265|1732.455|1727.547||1747.179|1800.085|1756.994|1801.1639|1767.104
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||74.5|74.2|73.5|73.5|74.5|75.5|74.7|75.1|75|74.7|74.3|73.1|72.5|74|82|81.5|79.8|78.5|79|80.3|80.4|81.3|81.3|79.3|86.1|87.5|88.6|83.8|83.8|83.5|81.5|80.1|79|76.2|79.1|80.5|79.4|78|80|79.7|78.4|85.8|89.6|90.9|92.3|90.8|91.1|91.5|94.5|91|93.9|93.7|95.5|96|96.4|98.1|100|102|101|101||102|102.5|100|99.7|98.4|98|98.7|97.3|98.5|99.4|99|98.8|98.4|96.7|97.4|94.5|95.2|94.8|93.7|96.6|96.8|95.4|94.3||93.6|93.4||94||99|101|99.8|100.5|99|98.3|101.5|103|102|104|114.5|112.5|116|||118.5|119.5|120.5|122|119.5|119.5|121.5|123|119|117.5|117.5|119|113.5|112|116.5|117.5|116|115.5|110.5|110|113.5|113.5|111|109||107.5|105.5|108.5|106.5|107.5|107.5|106.5|108.5|106.5|106|106|105.5|105.5|102.5|101.5||||||||100.5|101|102.5|105.5|104.5|103|105|103.5|101.5|102.5|104.5|103.5|105|105|110|109.5|109|110||112.5|110|106.5|107|107.5|108|106.5|105.5|103|105.5|105|102.5|102.5|104|105|106|105|105.5|107|108.5|107|109|106|105.5|104|107|107.5|108.5|110.5|109.5|112.5|112|109|109|106.5|106.5|108|106|104|105|104|103.5|103|106|103|105|108.5|107|118.5|117|113|115.5|114|109|110.5|104.5|103|107.5||111|112|106.5|110.5|107.5|108|113.5|110.5|114.5|116.5|117|116|117.5|||118|117|117.5|119|117.5|116
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||6.56|6.47|6.39|6.47|6.6|6.54|6.82|6.85|6.9|6.48|6.34|6.48|6.71|7.07|7.03|7.01|6.99|6.12|6.16|6|6.1|6.25|6.08|6.12|6.15|6.1|6.28|6.17|6.07|6.05|6.03|6.08|5.98|5.77|5.98|6.21|6.11|6.2|6.15|6.22||5.88|6.09|6.21|6.12|5.98|4.82|4.57|4.9|4.81|4.8|4.67|4.87|4.69|4.88|5.03|4.94|5.05|4.71|4.61||4.58|4.77|4.66|4.3|4.17|4.14|4.04|4.03|4.25|4.35|4.24|4.28|4.25|4.18|4.19|4.02|4.1|3.91||4.05|4.22|4.22|4.33||4.29|3.97|4.02|3.96|3.82|4.16|4.15|4.43|4.43|||4.58|4.42|4.55|4.49|4.66|4.7|5.05||4.87|4.75|4.66|4.66|4.29|4.13|4.25|4.74|4.68|4.35|4.34|4.46|4.54|3.76|3.6|3.72|4.26|4.5|4.64|4.86|4.92|5.3|5.45|5.33|5.51|5.37|5.44|5.36|5.52|5.32|5.52|5.68|5.83|6.02|5.96|5.76|5.94|6.33|6.14|5.89|5.92|5.73||||5.46|5.45|5.51|5.68|5.83|6.03|6.26|6.32|6.21|6.48|6.62|6.73|6.89|6.98|6.4|6.23|5.56|6.03|6.3|6.57|6.61|6.6|6.46|6.46|6.52||6.34|6.3|6.3|6.32|6.09|6.25|6.25|6.06|6.4|6.58|6.73|6.78|6.63|6.48|6.12|6.57|6.57|6.46|6.69|6.79|6.95|7.24|6.84|6.89|6.92|7.19|7.19|7.63|7.68|7.5|7.55|7.49|7.57|7.42|7.08|7.14|7.27|7.28|7.5|7.95|8.09|8.21|8.18|8.38|8.77|9.12|9.07|9.13|9.29|9.41|9.33|||9.91|10.34|10.12|10.28|9.8|10.3|10.14||10.84|10.24|10.06|9.76|10.84|10.46||10.38|10.36|10.42|10.16|9.54|9.56|7.95|8.65
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||3404|3400|3438|3510|3562|3612|3622|3560|3446|3368|3382|3401|3318||3351|3267|3271|3271|3243|3293|3302|3275|3284|3295|3292|3317|3345|3369|3267|3304|3166|3134|3192|3245|3215|3175|3282|3222|3191|3251|3161|3176|3288|3288|3278|3293|3238|3280|3297|3323|3274||3310|3177|3197|3241|3269|3370|3415|3486|3448|3469|3513|3534|3593|3503|3454|3448|3515|3434|3349|3360|3357|3419|3462|3523|3490|3433|3393|3396|3564|3650|3682|3823||3845|3837||3749|3725|3764|3770|3769|3782|||3800|3813|3828|3725|3769|3796|3792|3681|3715|3811|3812|3832|3760|3680|3702|3661|3716|3699||3665|3593|3601|3438|3490|3515|3507|3465|3405|3315|3435|3554|3501|3459|3462|3437|3403|3469|3454|3438|3407|3490|3594|3636|3662|3775|3820|3814|3764|3751|3763|3704|3682|3601|3565|3503|3494|3501|3575|3658|3617|3682|3646|3520|3500|3505|3500|3485|3453|3450|3452|3501|3496|3508|3502|3542|3540|3499|3437||3503|3493|3518|3432|3468|3502||3355|3424|3376|3350|3518|3479|3479|3443|3442|3433|3447|3470|3471|3400|3451|3364|3443|3419|3400|3464|3441|3479|3476|3445|3563|3476|3456|3440|3485|3415|3325|3150||3195|3216|3151|3234|3198|3198|3161|3221|3186|3135|3119|3062|3027|3039|3050|3027|2975|3033|3009|2942|2900|2970|2879|2872|2897||2997|2959|2942|2868|2917|2931|2913|2917|2908|2904
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||20.1|20|20.1|20|19.5|19.4|19.4|19.5|18.9|18.9||18.3|18.5|19.2|19.2|18.8|19|18.8|18.6|18.2|||18|17.8|18.3|17.6|17.8|17.1|17.2|17.4|17.3|17.5||17.6|17.7|17.6|17.9|17.5|17.4|17.9|18.4|18.3|18.6|18.6|18.4|18.5|18.3|18.4|18.7|18.7|19|18.8|19.3|19.4|19.3|19.9|20|20.1|20|19.8||19.7|20|20.1|20.1|19.5|19.3|19.3|19.2|19.8|19.7|19.3|19.4|19.3||18.6|18.2|18.8|19|18.2|19.3|20||20.1||21.8|21.8|22|22.1|21.9|22.3|22.4|22.2|22.2|22||||22.3|21.8|21.9|21.7||21.9|22|22.2|22.1|22|21.7|21.4|21.4|21.4|21.5|21.7|21.5|21.8|21.5|21.1|20.6|20.8|21.1|21.3|21.4|20.7|20.6|21.4|21.5|21.3|22|21.4|21.1|20.7|21.9|21.6|22.1|22.7|22.9||22.3|22.1|22.2|22.4|22.2|22|21.7|21.7|21.7|21.8|21.8|21.4|21.3|21.4|21.3|21.2|21.3|21.6|21|20.6|20.8|20.7|20.9|21.1|20.3|20.1|20.5|20.5|20.8|20.9|21.1|||21|20.8|20.3|19.8|19.8|19.8|19.6|19.7|19.9|20.3|20.4|20.3|20.3|20.4||20.3|20|20.2||19.7|19.7|19.9|19.4|19.6|20.4|21.3|21|21.1|21.5|21.6|21.8|21.3|21.5|20.8|20.9|21|20.8|20.9|20.7|20.4|20.4|20.6|20.8|20.6|20.4|20.3|20.4|20.7|20.7||20.6|20.5|20.3|20.6|20.5|20.6||20.7|19.5|19.4|19.5|19.6|19.3|18.9|18.1|18.1|18.3|18|18||18.4|18.6|18.6|18.2|18.7|18.9|18.9|18|18.2|18
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10422|10478|10535|10603|10762|10541|10200|10200|10200|10250|10213|10187|9900|10020|9900|9820|9800|9750|9685|9645|9525|9475|9649|9655|9636|9731|9762|9800|9800|9790|9720|9799|9794|9768|9784|9765|9670|9454|9466|9357|9228||9293|9232|9122|9086|8999|9169||9080|8959|8906|8952|9070|9073|9002|8915|8941|8917|8864|8785|8748|8439|8887|8823|8858|8803|8757|8851|8852|8794|8895|8894|8964|8910|9016|9050|9025|9157|9177|9123||9023|9004|9140|9091|9079|9032|9015|9176|9122|9158|9069|9058|9116|9191|9156|9098|9235|9321|9320|9353|9408|9400|9403|9287|9104||9230|9233|9027|9013|9188|9186|9458|9368|9193|9096
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||706.8|699.7|704.6|695.55|694.1|706.95|706.75|700.35|695.55||688.5|689.5|692.75||701|709.3|712.1|712.55|702.8|715.35|705.25|697.55|701.75|691.35|746.85|719.3|715.05|681.9|669.3|661.3|660.3|665.4|664.35|668.05|666.2|687.95|686.75|680.25|674.2|659.15|662.35|669.45|677.45|681.05|688.15|669.55|656.45|635.75|647.85|620.55|660.05|655.6|689|684.35|671|694.5|683.3|692.2|701.4|701.5|696.9|687.8|675.15|685.15|685.75|680.55|647.35|643.8|658.85|663.45|671.65|672.55|668.4|664.4|658.4|654.75|661.9|639.2|633.6|656.9|645.65|676.2|713||742.35|752.1|752.9|759.35|749.45|761.15|785.45|792.95|798.5|785.15|789.6|||799.6|796.8|810.2|799.95|785.45|786.2|774.5|766.8|751.65|739.4|740.4|754.7|760.8|766.9|775|785.6|773.65|780.3||777.7|757.1|749.6|761.25|754.9|781.25|772.45|756.35|749.85|754.6|756.15|732.65||734.6|739.05|695.15|728.3|722.15|739.3|760.9|776.8|780.85|779.05|750.65|777.85|806.25|813.3|810.4|824.45|840.75|851.55|855.2|823.85|811|819.8|803.95||816.6|818.55|860.7|865.4|871.5|859.8|872.15|862.6|871.05|869.55|872.75|870.15|864.55|878|883.45|869.65|866.5|875.8|870.9|869.1|857.65|862.5|841|817.9|813.15|803.4|787.5|834.9|847.95|853.3|839.8|832.5|829.8|832.85|829.45|816.9|821.9|838.9|843|841.25|914.25|785.85|790.95|813.1|830.55|831.1|830.1||844.55|863.5|863.4|860.75|862.75|866.25|852.7|873.35|886.75||867.1|864.75|865.9|857.4|836.4|845.6|847.85|821.3|790.85|799.05|828.3|917.65|961.2|925.6||934.5|918.35|912.75|925.2|921|916.15|913.2|913.9|883.4|885.25|874.8|892.5|913.15|916.35|939.1|923.55|929.9|870.3|878.4|875.8|861.85|852.95|849.35|854.9|
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||6.93|6.96|6.96|6.9|7.11|7.29|6.96|6.86|6.97|6.88|6.98|7|6.78|6.68|6.6|6.2|6.25|6.3|6.19|6.02|6.05|6.05|5.84|5.96|5.98|6.11|6.13|6.02|5.96|5.87|5.85|5.89|5.95|5.94|5.96|6.02|6.06|5.98|5.96|5.81|5.92|5.81|6.04|5.95|5.74|5.69|5.59|5.8|5.9|5.67|5.94|5.9|5.9|6.05|6.25|6.25|6.32|6.35|6.25|6.27|6.38|6.32|6.3|6.33|6.5|6.25|6.26|6.4|6.35|6.6|6.61|6.4|6.44|6.44|6.38|6.37|6.54|6.58|6.19||6.28|6.34|6.11||6.08|6.06|6.12|6.09|6.16|6.11|6.3|6.35|6.23|6.14|6.16|||6.3|6.27|6.31|6.22|6.1|6.21|6.18|6.37|6.5|6.84|6.84|6.53|6.4|6.29|6.22|6.44|6.65|6.65|6.8|6.9|6.6|6.6|6.68|6.8|7|7.35|6.89|7.15|7.5|7.79|7.5|7.8|7.4||7.17|7.42|6.86|6.83|6.94|6.89|6.55|6.21|6.09|5.84|6.04|6.12|6.1|6|6.06|6.1|6.38||6.27|6.08|6.13|6.06|6.11|6.11|6.15|6.39|6.45|6.47|6.38|6.32|6.4|6.5|6.49|6.35|6.14|6.06|6||6.2|6.3||6.6|6.61|6.5|6.36|6.17|6|6.28|6.39|6.6|6.72|6.8|6.99|7.05|7.19|7.19||6.9|7.1|7.09|7|7||7.79|7.65|7.9|7.94|7.94|7.66|7.68|7.51|7.3|7.53|7.62|7.68|7.92|7.8|7.7|7.81|7.5|7.07|7.1|7.4||6.8|6.8|6.5|6.65|6.5|6.63|6.5|6.8|6.32|6.4|6.32|6.5|6.07|5.95|6.27|6.15|6.2|6|5.87|5.83|5.85|5.94|5.85|6|5.83|5.9|5.9|5.86|5.7|5.78|5.96|6.04|6.15|6.49|6.3|6.22
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||12.05|12|12|11.95|11.9|11.95|11.95|12|11.95|12.05|11.95|11.8|11.75|11.7|11.65|11.55|11.5|11.5|11.55|11.6|11.55|11.5|11.85|11.8|11.8|11.65|11.65|11.6|11.7|11.55|11.55|11.7|11.85|11.55|11.75|11.75|11.85|11.8|12|11.95|11.8|11.9|12.1|12.1|12.3|12.3|11.9|11.9|12.05|11.55|11.75|11.75|11.95|11.8|11.75|12.1|12.2|12.15|12.1|12||11.95|12.05|12.3|12.1|12.05|12|12.1|11.85|12|11.9|11.9|12.15|12.15|12|11.9|11.5|11.9|12.05|12|12.3|12.45|12.4|12.45||12.5|12.5|12.45|12.75|12.55|12.85|12.95|13|12.9|12.85|12.95|13.05|13.1|13|13|13.05|13.1|13.35|||13.15|13.15|13.3|13.2|13.25|13.4|13.5|13.6|13.75|13.7|13.7|13.35|13|12.95|13.15|13.25|13.2|13.1|12.95|13.05|13.95|14.1|14.1|14.2||13.8|13.6|13.95|13.7|13.9|13.85|13.7|13.45|13.3|13.3|13.4|13.35|13.45|13.15|13.15||||||||12.9|12.85|13.05|13.2|13.45|13.25|13.4|13.5|13.5|13.7|13.7|13.7|13.55|13.55|13.55|13.5|13.5|13.5||13.4|13.45|13.25|13.25|13.2|13.3|13.35|13.35|13.45|13.55|13.35|13.25|13.25|13.25|13.25|13.4|13.35|13.25|13.2|13.1|13.05|13.25|13.2|13.25|13.35|13.55|13.55|13.35|13.45|13.35|13.5|13.3|13.4|13.45|13.5|13.25|13.35|12.9|12.9|13.05|13.65|13.25|13.1|13.15|13.25|13.3|13.2|13.25|13.35|13.2|13|12.95|13|12.85|12.75|12.55|12.7|12.8||12.95|12.95|12.85|13.15|13.15|13.2|13.9|13.5|13.65|13.6|13.55|13.75|13.6|||13.9|13.8|13.7|14.15|14.55|13.95
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||10948|11008|10924|11044|11109|11144|11257|11280|11349|11320|11416|11491|11568||11546|11289|11530|11518|11208|10845|10932|10740|10785|10700|10578|10710|10561|10382|10418|10304|10242|10288|10389|10325|10373|10496|10449|10330|10309|10311|10120|10053|10374|10202|10226|10109|9984|9850|10080|10030|10142||10231|10000|10650|10740|10741|10704|10865|10903|10762|10814|11016|11241|11266|10974|10829|10754|10861|10903|10730|10700|10884|10893|10677|10723|10632|10739|10580|10598|10622|11111|11050|11120||11100|11160||11200|10991|11089|11050|11011|10910|||10828|10949|11218|11165|11190|10963|11600|11477|11374|11273|11175|11272|11108|11040|11065|11150|11092|12112||11572|11837|11812|11771|11650|11800|11650|11606|11368|11275|11371|11859|11992|12450|11944|11762|11808|12070|11885|11925|12000|11931|11789|11896|11578|11801|11900|11827|11802|11734|11788|11824|11766|11864|11702|11554|11532|11343|11260|11251|11535|11630|11500|11441|11452|11354|11495|11265|11103|11296|11082|11184|11218|10981|10925|11200|11011|11172|11176||11052|11199|10989|11053|11016|11164||10907|10638|10458|10541|10625|10512|10832|10850|10843|10642|10611|10773|10611|10115|10500|10432|10512|10399|10414|10806|10750|10653|10798|10926|10988|11190|11200|11226|11300|11418|11087|10907||10671|10848|10650|10640|10586|10544|10457|10662|10693|10824|10908|10866|11027|10990|11004|10745|10957|10971|10891|10875|10627|10450|10531|10415|10676||10668|10638|10500|10296|10283|10540|10533|10520|10450|10322
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||4695|4687|4700|4696|4637|4671|4763|4800|4784|4725|4714|4550|4500||4310|4019|4063|4080|3963|4195|4101|4200|4200|4200|3850|3864|3852|3743|3737|3758|3666|3671|3671|3746|3825|3868|3874|3802|3773|3934|3802|4000|4019|4113|4133|4242|4117|4167|4315|4313|4376||4562|4465|4350|4402|4409|4300|4278|4250|4250|4364|4145|4094|4151|4200|4002|3933|3941|3982|4035|4036|4153|4182|4160|4178|4100|4126|4180|4175|4173|4254|4405|4453||4404|4431||4218|4270|4416|4403|4321|4240|||4300|4348|4500|4568|4600|4535|4527|4500|4532|4565|4498|4459|4650|4400|4445|4577|4486|4412||4493|4426|4341|4300|4336|4320|4300|4231|4125|4190|4399|4700|4708|4815|4689|4710|4651|4935|5061|4953|4878|5004|4963|4982|4910|4946|4842|4854|4840|4805|4872|4954|4828|4895|4776|4826|4876|4915|5050|4730|4898|4908|4887|5094|5190|5046|5078|5086|5050|5096|5133|5200|5140|5080|5234|5300|5183|5025|5032||5159|5165|5156|5111|5113|5036||4823|4800|4780|4784|4850|4926|4991|5000|4982|4940|4867|4850|4864|4712|4949|4929|4995|5146|5309|5359|5479|5200|5191|5202|5268|5492|5471|5422|5494|5476|5241|5050||5071|5050|5065|5002|4911|4876|4940|5245|5300|5460|5040|5025|5000|4810|4850|4748|4813|4899|4916|4935|4906|4751|4891|4900|4878||4985|5017|4715|4735|4994|5057|4870|4890|4753|4757
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||1097.8|1112.9|1119.1|1133|1143.8|1155.5|1158|1158.1|1175.7||1176|1172.5|1179.7|1187.1|1193|1192.8|1192.5|1187.3|1203.9|1205|1212.1|1221|1208|1205|1214.2|1230.6|1221.6|1241.1|1260|1260|1280|1300.4|1305|1295|1285|1286|1299.5|1284.9|1227.4|1232.5|1250|1255|1231.9|1234||1190|1203.8|1203.8||1206.6|1185|1201.4|1219.9|1219.3|1233.8|1249.9|1233|1265|1273|1283.8|1310.1|1307.4|1295|1300|1295.1|1309|1275|1276.7|1277.1|1290|1277.6|1266.3|1273|1245.1|1236.3|1263|1231.6|1230|1242.9|1222.7|1229.6|1232.8|1234.2|1230|1229.8|1250|1229.7|1230|1230|1249.8|1257|1267|1250|1270|1264.4||1267.3|1283.6|1280|1269|1270.7|1280|1280|1270|1270.3|1271|1269.2|1255|1241.2|1234.3|1254.9|1247|1235|1194|1215|1186|1173|1180|1174.8|1105|1100|1100|1118.2|1124|1118|1122.6|1132|1115|1131.3|1174|1121|1130.5|1150|1199.5|1225.7|1191|1190|1212|1205|1207|1226|1252|1241|1250.9|1249.8|1247|1246.8|1265|1287.4|1282|1292.7|1286|1308|1300|1320|1321|1330.1|1349|1340.7|1321.3|1326.3|1350|1333|1331|1355.1|1340|1350|1333.4|1300|1305.3||1310|1288.7|1291|1282|1291|1290|1269|1278|1300|1387|1283.4|1290|1270|1290|1340|1330||1319|1330|1320|1300|1296|1485|1285|1316.2|1325|1310|1300|1312|1280|1250|1264.9|1278|1290|1290|1299.9|1265|1270|1250|1230|1205|1194.1|1192||1183|1194.1|1187|1233.9|1236.8|1215.4|1280|1170|1164.5|1173.8|1179|1179|1182|1215|1239.5|1239.5|1229|1220.5|1256|1250|1279|1287.8|1266.5|1290|1288.6|1284.9005|1285.9971|1255.0934|1246.0216|1245.0247||1246.1212|1266.2585|1271.0437|1290.4832|1290.9816
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||9.91|10.18|10.15|10.17|10.16|10.05|9.98|9.85|9.88|9.94|9.7|9.45|9.72|9.8|9.73|9.65|9.52|9.67|10.04|9.96|9.91|9.99|9.59|9.36|9.58|9.53|9.36|9.43|9.05|9.56|9.42|9.47|9.41|9.61|9.69|9.64|9.71|9.55|9.43|9.35|9.44|9.35|9.21|9.14|9.07|9.23|9.23|9.28|9.37|9.5|9.74||9.5|9.32|9.45|9.65|9.65|9.62|9.55|9.8|10.2|10.42|10.22|10.1|10.11|10.15|10.16|9.83|9.73|9.9|9.96|9.87|9.91|10.03|9.9|9.99|9.84|9.85|10.18|10.11|10.1128|10.469|10.1821|10.07|9.99|10.15|10.14|10.39|10.17|10.32|10.25||10.44|10.47|10.41||10.5|10.56|10.67|10.8|10.95|11.26|11.15|11.04|11.194|11.2753|11.3204|11.4107|11.6002|11.3385|11.51|11.0388|11.0028|10.8047|10.5616|10.8407|10.6697|10.5706|10.5976|10.5256|10.7777|10.9758|10.8858|10.4446|10.6336|10.6967|10.7507|10.5976|||10.3455|11.0028|10.9578|10.9758|10.7777|10.7237|10.9128|11.0748|10.9578|10.9398|10.8587|10.8497|10.9128|10.7507|10.8407|10.9938|10.9848|11.2279|11.1469|11.2369|11.1559|11.0568|11.408|11.1829|10.9578|11.2369|10.9758|10.8047|10.8317|10.9308|10.8767|10.8407|11.1829|11.0568|10.6066|10.7957|10.8137|10.7057|10.8677|11.0028||11.345|11.0658|11.2639|11.2099||11.0298|10.8047|10.9128|10.8948|10.8014|10.7385|11.2327|11.08|11.1159|11.0081|10.9272|11.2597|10.9632|10.9632|10.9991|10.8284|10.6307|11.3136|11.3855|11.5023|11.6731|11.4214|11.718|11.7809|12.0145|11.9337|11.9247|12.2302||12.6705|12.7244|12.5537|12.6795|12.5357|12.6615|12.383|12.4998||11.736|12.0505|11.7719|11.8708|11.5922|12.0056|11.7629|11.5113|11.8168|12.1134|12.6615|13.5242|13.2816|13.1468||13.048|12.9761|12.9401|12.9761|12.8503|13.5602|14.288|14.7913|14.7374|14.1083|13.677|13.5602|12.6256|12.6293|12.3064|12.3512|12.8356|12.701|12.2526|12.0642|11.9117|11.9027
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||591.15|591.35|595.25|591.8|587.8|590.2|592.5|583|589.05||585.1|585.7|586.95||599.05|600.1|599.95|612|623|625.8|603.65|608.6|649.5|655.9|667.2|664.6|642.15|653.5|665.15|640.05|634.5|629.55|627.05|613.7|631.85|636.55|621.15|597.35|602.85|610.75|617.95|626.5|630.1|637.1|634.9|642.65|637.1|610.75|597.35|595.05|596.2|576.05|563.25|539.9|545.55|535.35|546.6|546.35|557.4|579.6|591.9|599.45|604.85|579.9|578.6|559.45|560.7|557.45|550.55|541.5|553.9|558.05|585.85|597.5|589.85|602.5|602.4|644.15|597.1|629.95|643.45|649.45|665.25||679.05|666.25|670|658.95|675.9|666.6|688|702.85|705.75|713.55|723.15|||714.05|719.15|724.1|725.65|712.55|710.6|739.7|747.3|741.4|745.65|747.5|745.45|728.5|689.2|664.65|642.35|640.65|622.6||628.9|628.15|629.4|638.5|627.95|616.4|616.8|627.2|590.3|629.45|627.9|644.05||639.45|651.5|617.7|654.25|648|627.35|645.35|654.1|639.15|620|626.2|669.55|648.95|664.15|660.1|670.85|648.2|648.05|676.55|602.3|599.45|561.6|556.2||553.7|560.7|577.8|593.05|589.25|581.1|596.85|586.2|585.35|591.6|584.25|547.55|542.1|536.9|541.8|547.3|547.85|538.7|540.4|541.5|541.65|529.15|540.45|556.85|551.8|559.05|530.75|565.35|584.95|580.05|594.85|597.3|550.05|541.6|544.25|528.9|528.2|532.25|545.85|548|559.1|536.95|555.25|586.8|591.65|578|573.75||585.85|600.1|608.8|597.6|621.35|656.55|647.9|654.6|626.8||577.5|574.5|565.9|549.5|543.3|532.6|539.9|528.75|515.95|532.35|531.1|551.15|564.95|572.5||575.6|583.6|565.75|544.4|539.7|545.55|499.25|494.15|497.8|504.65|506.6|500.5|494.3|500.5|505.9|495.95|488.9|487.1|490.6|498.75|492.95|483.8|484.15|483|
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.89|1.9|1.9|1.93|1.94|1.92|1.93|1.91|1.92|1.92|1.92|1.95|1.9|1.92|1.94|1.95|1.92|1.93|1.92|1.93|1.95|1.95|1.93|1.93|1.93|1.95|1.92|1.88|1.89|1.88|1.87|1.89|1.9|1.89||1.88|1.9|1.9|1.91|1.87|1.89|1.92|1.93|1.9|1.91|1.92|1.91|1.9|1.93|1.96|1.93|1.98|1.95|1.93|1.91|1.94|1.97|1.97|1.95||1.94|1.94|1.96|2|1.91|1.9|1.9|1.9|1.9|1.9|1.9|1.9|1.9|1.9||1.9|1.9|1.9|1.88|1.89|1.9|1.9||||1.91|1.9|1.9|1.91|1.9|1.9|1.88|1.87||1.88|1.87|1.87|1.87|1.87|1.83|1.84|1.86|1.86|1.86|1.86|1.85|1.86|1.86|1.84|1.84|1.83|1.83|1.84|1.84|1.84|1.85|1.85|1.83|1.83|1.85|1.86|1.85|1.84|1.81|1.86|1.87|1.85|1.84|1.87|1.87|1.84|1.86|1.85|1.83|1.88|1.87|1.88|1.88|1.87|1.89|1.87|1.84|1.87|1.84|1.82|1.85|1.87|||1.86|1.84|1.84|1.84|1.84|1.86|1.85|1.84|1.82||1.88|1.88|1.88|1.86|1.86|1.87|1.88|1.9|1.86|1.87|1.89|1.94|1.9|1.9|1.88|1.88|1.88|1.86|1.84|1.85|1.86|1.93|1.86|1.85|1.85|1.86|1.9|1.89|1.88|1.88|1.84||1.84|1.87|1.97|1.83|1.87|1.88|1.87|1.88|1.88|1.87|1.88|1.86|1.86|1.88|1.89|1.89|1.89|1.9|1.9|1.91||1.89|1.9|1.91|1.91|1.91|1.94|1.95|1.94|1.95|1.95|1.95||1.94|1.95|1.93|1.93|1.92|1.9|1.9|1.9|1.88|1.9|1.9|1.89|1.9|1.89|1.9|1.91|1.92|1.92|1.93|1.92|1.9|1.89||1.92|1.93|1.93|1.93
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||5.55|5.53|5.15|4.47|4.73|4.63|4.56|4.58|4.59|4.52|4.65|4.61|4.65|4.59|4.62|4.63|5|4.91|4.72|5.15|5.265|5.41|5.03|5.02|4.9|4.92|5.06|4.98|4.92|5.18|5.21|5.2|5.17|5.23|5.19|5.15|5.16|5.2|5.16||5.06|5.17|5.17|5.15|5.25|5.08|4.87|4.78|4.73||4.63|4.58|4.65|4.54|4.45|4.65|4.7|4.66|4.78|4.68|4.64|4.62|4.71|5.13||5.33|5.66|5.68|5.57|6.06|6.21|5.7|6|5.99|5.51|6|6.61|6.71|6.5|5.82|5.5|6.06|5.91|5.83|5.9|6.08|6.22|6.28|6.15|6.29|6.41|6.44|6.42|6.45|6.43||6.6|6.3|6.73|6.63|7.38|6.9|7.4|7.32|7.39|7.34|7.28|7.19|7.25|7.02|7.17|7.28|7.09|7.51|7.39|7.69|7.19|7.02|6.42|6.65|6.64|6.74|6.85|6.76|6.82|6.66|7.18|6.8|6.82|6.68|6.51|6.49|6.18|6.73||6.51|6.83|6.94|6.68|6.62|6.53|6.67|7.14|6.67|6.44|6.46|6.61|6.75|6.9|6.93|6.48|6.48|6.83|6.88|6.52|6.75|6.88|7.07|7.09||7.06|7.11|7.17|7.35|7.16|7.41|7.47|7.44|7.55|7.69|7.28|7.09|6.79|7.05|7.21||7.25|7.34|8.2|7.8|8.5|8.99|8.89|9.71|10.09|10.72|10.8|11.28|11.36|11.21|11.8|12.42|12.47|12.8|13.32|13.2||13.87|14.34|14.13|14.3|14.33|14.32|14.75|14.51|14.41|14.22|13.89|13.55|13.17|13.1|12.95|13.26|13.12|13.21|13.26|13.32|13.59|13.14|13.54|13.3|13.55|13.36|13.16|13|13.1|13.31|12.93|13.07|13.32|13.32|12.81|12.45|12.42|12.11|12.15|12.04|11.58|11.85|12.1|12.35|12.09|11.82|11.82|11.23|11|11.71|12|13.07|14.63|13.28
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||19800|19800|19400|19500|19190|18880|18770|18810|19000||19000|19450|19610|19700|19990|19400|19540|19580|19400|19270|19600|19930|19940|19640|19850|19690|20400||19800|19670|18800|19150|20500|20500|20560|21160|21500|21000|20710||20780|20500|20850|21500||22000|21600|21750|21830||23300|23300|22500|23000|23410|23400|23500|24800|24990|24480|25300|25800|25900|25600||24000|23660|23700|24140|24450|23650|24500|25000|25350|27400|27300|27300|27560|28000|27960|28060|28000|28680|29000|29170|29000|29140|28910|29000||28800|28250|28200|28110|27810|||28140|28080|28100|28290|28150|28010|28100|28250|27970|28080|28170|28260|28190|28000|28200|27900|28000||27990|28390|28300|27890|27700|27600|27300|27660|27730|27690|27800|27400|27500|27800|27700|27700|27700|28190|28240|28230|28160|28470|28110|28420|28730|29000|28850|29250|29400|29400|29320|29500|29110|29420|29770|29700|29800|30000|30180|29950|30490|29760|30200|30090|29500|28630|28830|29080|28600||28870|28200|28980|29000|28830||28600|28410|28530|28600|28650|28850|28980|28970|28860|28500|28650|28340|28100|27800|28500|28500||28650|28790|28860|28600|28550|28780|28590|28300|28300|28500|28500|28900|28500|28900|29200|28840||28900|29300|29380|29500|29600|29640|29700|29990|29500||29670|29670|29650|29800|29320|29430|29490|29560|29560||29600|29590|29500|29410|29590|29400|29310|29200|29320|29000|29000|28800|28790|28600|28550|28500|28640|28780|28850|28870|29000|28670|28500|28530|28520|28740
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||1224|1246.45|1230.1|1247.9|1245.8|1228.35|1226.15|1155.75|1142.6||1143.55|1156.4|1161.4||1150.55|1131.05|1141.95|1127.4|1132|1139.65|1133.15|1113.8|1129.35|1133.35|1169|1153.6|1143.45|1133.4|1134.6|1150.75|1176.3|1138.85|1112.65|1083|1095|1119.9|1108.2|1074.65|1093.9|1076.55|1041.55|1023.95|965.75|941.4|935.25|916.8|919.55|931.35|925.9|908.05|903.1|900.4|938.9|952.3|959.55|960.9|973|985.1|959.35|963.05|989.7|1007.05|979.95|990.15|984.7|987.1|987.2|986.25|991.45|938.55|947.45|935.55|957.8|998.75|915.2|905.65|916.8|925.25|977.25|1011.15|1092.6|1097|1097.85||1097.75|1097.7|1099.95|1082|1091.85|1090.15|1091.1|1093.1|1075.2|1099.8|1116.8|||1139.5|1141.1|1141.3|1092.35|1090.8|1104.25|1114.75|1100.55|1078.85|1074.7|1072.35|1070.85|1047.05|1039.6|1060.55|1063|1038.05|1048.45||1062.3|1022.7|1000.35|1002.15|1026.1|1008.05|1051.1|1111.1|1119.7|1071.75|1110.2|1146.8||1146.8|1123.1|1075.3|1084.35|1128.7|1174.5|1184.45|1187.1|1176.5|1175.2|1147.6|1165.65|1187.45|1186.7|1220.7|1220.35|1221.95|1217.6|1216.6|1214|1196.3|1144.95|1118.65||1156.5|1156.95|1197.8|1219.8|1238.85|1206.95|1242.5|1226.15|1232.35|1233|1234.05|1256.2|1274.4|1223.05|1262.7|1291.1|1288.15|1284.25|1271.2|1291.15|1318|1306.5|1286.95|1332.1|1355.5|1260.05|1289.1|1312.05|1259.45|1278.45|1146.5|1150.7|1124.7|1046.5|1056.05|1022.1|1021.1|1035.7|1035.35|1043.25|1074.25|1023.1|1029.35|1060.6|1057.1|1073.2|1058.75||1073.35|1120.2|1144.95|1146.4|1090.3|1108.95|1110.1|1092.65|1098.25||1110.9|1097.65|1099.6|1094.55|1105.7|1124.4|1129.7|1147.75|1155.75|1158.85|1164.65|1188.15|1273.75|1291.95||1274.95|1231.65|1233.35|1238.4|1231.6|1252.8|1262.25|1283.7|1320.85|1306.9|1305.65|1343.7|1371.5|1413.05|1471.65|1531.8|1513.45|1519.1|1518.95|1490.8|1442.7|1417.05|1381|1323.9|
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||7.63|7.88|7.93|7.79|7.88|8.27|8.74|8.84|8.91|8.6|8.69|8.53|8.6|8.31|8.3|7.88|7.84|7.68|7.44|7.36|7.4|7.43|7.45|6.95|7.39|7.07|7.24|7.48|7.44|7.33|7.26|7.29|7.7|7.66|7.61|7.95|8.2|8.26|8.53||8.23|8.1|8.45|8.46|8.39|8.47|7.62|7.56|7.52||7.49|6.96|7.25|6.94|6.9|7.85|8.13|8.86|8.81|9.3|9.38|9.52|9.16|9.52||9.33|9.22|8.96|8.7|9|8.79|8.94|8.88|9.47|9.28|8.99|8.87|9.07|9.13|9.2|9.98|9.95|10.26|10.44|10.82|11.09|11.32|11.58|10.96|11.28|11.06|11.08|11.21|11.19|11.08||11.35|11.46|11.14|11.45|11.75|12.28|12.04|11.96|12.2|12.04|12.2|12.1|12.28|12.14|12.24|12.21|11.82|11.78|11.59|11.64|11.88|12.08|11.31|11.05|11.42|11.47|11.22|10.71|10.33|10.92|11.47|11.7|11.26|11.51|11.78|11.71|11.86|12.28||12.27|12.43|12.55|12.55|12.29|11.96|12.12|12.16|12.15|11.86|11.99|11.7|11.8|11.82|11.86|11.3|10.72|10.68|10.47|9.89|9.38|9.22|9.6|9.74||9.94|9.73|9.73|9.76|9.73|9.67|9.88|9.73|10.18|10.3|9.79|9.84|9.99|10.08|9.79||9.81|9.72|9.72|9.3|9.13|8.47|8.62|8.94|9.19|9.5|9.59|9.67|9.42|9.06|8.35|8.6|8.42|8.65|9.59|10.58||11.65|11.72|11.77|12.25|12.45|11.39|11.13|11.49|11.65|12.26|12.41|12.42|12.55|12.27|11.55|11.75|11.35|11.15|11.12|11.27|11.2|11.28|11.41|11.43|11.89|12.4|12.3|12.87|13.12|13.07|13.02|12.95|12.88|12.83|12.62|12.35|12.19|12.05|12.45|12.03|11.84|12.11|12.51|12.65|11.93|11.46|11.37|11.59|11.5|11.74|11.59|11.6|11.51|11.29
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||39450|40000|38700|38950|39700|40750|42150|43300|43500||43700|44750|44100|45600|45450|46050|47250|45300|44600|45900|49100|52000|51200|47650|47550|47350|49200|47100|46450|46750|46000|48200|47200|42800|44500|45000|44150|42250|43550|39950|41050|42950|43550|43500|44400|44350|41550|43400|45300|43000|45100|46700|46150|47850|47100|50000|50000|51100|49500|51100|51100|51500|51100|51100|51800|51200|50300|50000|48000|49750|49550|46100|47650|50200|50500|51600|50300|55000|53300|54300|55600|58000|58000|59100|59400|61100|60300|60400|61800|62700|64800|66100|67800|69400|65400|68200|68900|73300|72400|71400|72900|73500|78100|73500|71400|67100|62700|63900|63300|58400|60000|60400|58400|58400|58100|59100|58000|55000|53800|54700|57000|57300|54200|54200|54900|57100|58600|57800|56900|56900|57300|56000|58600|57300|59700|61300|60500|62000|60500|62500|67400|68000|71000|69400|71100|69700|68800|69700|||69700|67100|70000|71000|74200|76200|81900|81900|84800|88100|88100|88500|89100|83600|89900|92800|92100|98200|100700|105800||105200|106100|88600|87400|90100|88700|90100|91100|89500|91500|90300|88500|91000|92500|97400|100400|95400|95200|95000|100500|94100|97600|100600|103300|107000|111900|111200|108800|111000|130600|140000|141300|140100|148700|152000|144300|144600|131100|117500|112800|109800|114400|117600|118800|119800|129300|131000|126800|118900|118900|119400|117500|124400|124200|136500|139300|136400|156000|187400|187400|187500|187000|181200|161300|161300|156900|172400|182200|186000|162700|177200|156500|||156500|132400|123000|119500|115000|88500
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||38.9|38.55|38|37.9|38.3|39.15|38.4|39|38.7|39.05|37.6|37.1|37.15|37.55|36.75|35.95|35.4|35.4|36.75|37.6|37.1|37.4|37.7|39|39.35|39|39.5|38.65|38.5|38.9|38.45|37.95|37.55|35.35|38.6|39.9|38.6|37.75|39.3|38.25|38.5|40.9|42.1|42.75|42.45|41.05|40.35|40.7|41.7|40.55|42.65|43.7|44.7|44.7|45.1|45.9|45.8|45.9|45.6|45.8||45.95|47|47.95|47.85|47.7|47.1|47|46.7|47.5|47.3|46.9|47.2|46.8|45.85|45.55|45|47.35|48.95|48.3|49.6|50.5|49.3|48.4||49||48.4||49.3|51|50.2|49.9|49.9|49.7|50.2|51.6|50|49.5|50.5|49.95|49.45|51.7|||51.5|51.1|51.5|51.6|50.4|50.5|50.2|50.6|50.4|49.4|48.95|49.05|48.4|48.2|49.65|50.1|50.8|49.25|47.65|49.8|51.3|51|51.1|51.2||51.8|50.9|52.9|53.4|53|50.7|50.6|50.9|51.2|50.9|51.9|51.7|51.8|50.3|49.7||||||||46.9|46.85|46.95|48.8|49.6|49.55|49.9|49.2|49.1|49.45|49.5|49.4|49.7|49.2|50.3|50.9|51.4|50.2||51.1|50.2|49.4|49.9|49.4|49.85|49.55|50.2|49.1|48.3|48.65|48.7|48.7|49.6|49|50.3|50|50|50.6|50|49.75|50.8|49.05|48.5|49.1|50.6|50.8|51.4|53.8|53.5|52.9|56.2|55.7|56.7|54.1|53|52.3|51.4|51|54.7|53|52.7|52.8|55|50|50.1|50.6|50.4|51|52.1|51.2|52.5|51.7|51.4|49.95|49.4|49.2|49.85||51.6|52.7|52.2|51.3|49.9|50|51.2|49|50.5|51.1|51|50.3|49.9|||51.5|51.9|51|51.8|49.8|49.2
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||71|70.8|70.1|70.6|71.6|72.7|72.7|71.9|71.7|71.7|69.4|66.6|65.6|66.1|67.1|66.7|65.2|65.5|65.7|67.7|68.1|67.5|68.7|68|70.8|71.9|72|70.3|69.3|68.8|67.1|66.6|74.7|73.7|77.2|79.8|77.4|76|78.2|77.2|77.4|79.7|83.8|85.5|87.1|84.5|84|84.5|88.1|85.5|90.2|92.5|94.3|95|94.5|96.6|98.1|100.5|101|101.5||102.5|103|101|98.1|94.5|93.9|95.3|95.2|97.7|97.8|97|97.5|96.9|94.9|94.9|93.6|95|95.7|94.8|98.1|99.3|97.7|96.8||96.4||94.5||96.2|100|100.5|101.5|100.5|100.5|100.5|102|103|101.5|103|108.5|108|111|||112.5|112|113|111.5|112.5|112.5|113.5|115|113.5|112|110.5|112|109|109|112.5|113.5|113.5|110.5|108.5|113|114.5|116.5|114|109||108|114.5|118.5|113.5|116.5|117.5|115|112.5|112|114|112.5|107.5|109|106|104.5||||||||99.8|100|101.5|102|104|104|104|104|102|102|103|103|104.5|105|109|108|108|109||108.5|107.5|107|107.5|107|106.5|105.5|104.5|103.5|105|106.5|104.5|102|103.5|103.5|102|106.5|107.5|108.5|109|104|105|104.5|104|102.5|105|106.5|106.5|109.5|108.5|110.5|110|109|109|107|108|105|104|107|104.5|104.5|104|103.5|106|104|104|103.5|101|102.5|102.5|99.5|100.5|101|97.3|97.8|96.6|96.1|99.5||102.5|104.5|100|98.6|94.2|97.9|99.5|100.5|103|102|103.5|102|100.5|||103.5|102.5|102|104|105|107
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||7.67|7.89|7.79|7.51|7.42|7.42|7.34|7.32|7.36|7.47|7.49|7.38|7.88|7.91|7.94|7.87|7.85|7.61|7.36|7.35|7.26|7.31|6.93|6.5|6.79|6.66|6.77|6.69|6.65|6.66|6.54|6.26|6.38|6.34|6.28|6.41|6.62|6.49|6.41||6.91|6.74|6.66|6.85|6.92|6.91|6.86|6.94|7.07||7|6.92|7.2|6.59|6.77|7.27|7.47|7.8|7.67|7.82|7.71|7.9|7.84|7.82||7.72|7.57|7.45|7.43|7.49|7.55|7.62|7.6|7.48|7.11|6.96|6.72|6.8|6.82|6.51|6.92|7.22|7.46|7.38|7.15|7.25|7.36|7.39|7.39|7.6|7.39|7.76|7.92|7.7|7.6||7.6|7.95|7.64|7.73|7.93|7.94|7.9|7.82|8.11|8.15|8.13|8.18|8.15|8.16|8.23|7.83|7.82|7.86|7.83|8.04|7.55|7.48|7.34|7.31|7.34|7.44|7.44|7.2|7.03|7.48|7.76|7.78|7.93|7.73|7.86|7.7|7.68|7.17||7.13|6.94|7.16|7.05|6.91|6.94|6.91|7|6.84|6.76|6.77|6.74|6.83|6.84|6.46|6.33|6.1|5.97|5.88|5.6|5.59|5.64|5.54|5.41||5.47|5.57|5.58|5.56|5.41|5.56|5.63|5.91|6.11|6.01|5.83|5.8|5.61|5.54|5.33||5.33|5.2|5.21|5.06|5.12|5.16|5.15|5.19|5.23|5.48|5.51|5.59|5.45|5.33|5.17|5.06|4.85|4.92|5.03|5||5.06|5.15|5.23|5.17|5.2|5.1|5.2|5.3|5.26|5.39|5.34|4.89|4.9|4.83|4.62|4.55|4.45|4.64|4.77|4.8|4.77|4.77|4.87|4.77|4.77|4.76|4.65|4.68|4.76|4.83|4.91|4.83|4.86|4.99|5.17|5.14|5.07|5.06|5.12|5.12|5.13|5.12|5.24|5.24|5.3|5.26|5.19|5.13|5.35|5.47|5.49|5.5|5.59|5.34
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||481.6|467|468.3|470.5|455.2|458.95|467.75|479.7|478.25||473.25|476.9|463.35||473.3|464.35|458.8|463.45|459.95|444.85|442.45|436.85|441.7|448.7|458.45|460.65|457.25|457|453.6|437.55|425.35|425.25|428.15|420.45|433.35|435.3|434|427.1|420.65|421.05|418.05|420.25|420.35|416.15|416.1|408.1|415.05|417.75|414.4|404.8|390.1|389.55|401.05|399.6|407.4|418.7|420.95|416.45|416.85|414.35|425.35|448.6|441.45|443.95|451.65|449.9|460.95|445.75|457.85|469.35|493.75|421.55|393.05|394.75|393.7|385.95|377.25|384.75|396.5|405|408.1|415.8|414.9||439.3|442.1|448.95|436.75|437.9|439.05|451.75|452.35|445.9|440.5|462|||467.35|472.05|476.2|460.05|452.9|460.6|463.2|467.45|465.95|474.85|470.85|443.4|413.95|415.2|415|415.85|422|428.85||435.85|442.4|441.65|439.25|455.15|437.75|403.4|396.2|401.15|412.1|418.3|432.05||448.8|447.1|438.6|445.75|431.6|449.4|460.15|460.55|473.35|480.55|489.15|519.1|533.05|528.25|547.25|559.4|551.6|558.55|569.9|587.05|563.2|563.4|569.25||567.35|592.8|589.6|603.8|606.15|608.7|607.05|594.5|589.65|592.7|597.15|604.35|623.1|614.95|614.6|602.4|584.45|578.25|572.45|574.95|570.15|561.2|550.7|541.8|531.55|537.4|539.6|567.9|587.05|588.35|617.45|622.6|627.55|624.75|627.7|621.25|620.15|623.65|627.2|630.3|634.95|647.55|633.35|628.15|631.25|625.75|623.9||635.75|639.85|644.85|649.5|651.5|670.15|655.1|653|652.9||631.15|619.8|612.65|614.7|614.95|610.35|617.8|585.45|573|585.1|600.45|589.55|602.6|620.7||631.25|631.5|641.6|646.7|650.85|650.6|642.35|653.4|641.75|627|617.9|618.75|625.25|626.2|641.75|650.6|674.1|675.75|681.35|688.65|710|728.35|736.3|729.85|
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||193|187.5|177.5|169|167.5|164|166|164.5|164.5|168|162.5|162|160|160.5|162.5|162.5|155.5|153|162|163.5|170|178.5|179.5|178.5|178|175|175.5|182.5|182|181.5|176.5|172.5|171|170.5|171.5|164.5|168|179|178.5|164.5|158|173|176|179.5|180|175.5|173|173|177|174.5|176|176.5|180|177.5|177.5|178|172.5|167|165|161.5||161.5|161|152.5|152|148|145.5|145.5|146.5|148|148|152|152.5|151.5|150|147|141|145.5|148.5|148.5|152|150|152.5|149||154.5||150.5|151.5||148|142|136.5|133|133|131.5|132.5|132.5|133.5|129.5|129.5|126|127.5|||126|123.5|119.5|118|117|117|117|117|116|115.5|115|111.5|109|107|109|107.5|107.5|106.5|105|108.5|113|113.5|115|115||117.5|115|121.5|118.5|119.5|117|116.5|116|114.5|112|113.5|115.5|118.5|115.5|112||||||||106.5|109.5|109|106|106|102|102.5|104|102.5|104.5|105.5|105|103.5|102|104|103.5|98.5|97.1||96.9|95.4|94.8|95|93.9|93.3|94.2|94|91.1|92.3|94.9|96.1|95.9|98.1|102|102.5|98.9|98.5|98.5|98.2|96.8|96.5|98.4|95.5|97|99|99.2|99.2|100|99.8|101.5|102.5|102.5|101.5|101|103.5|104|103|103|99|99|98.9|96.7|101|103|102|103|100|102.5|104.5|106.5|106|105.5|103|99.5|99|98|98.5||99.2|97.7|96|95|96|96.4|99.2|96.5|96.9|96.8|95.4|94.1|93.6|||94.5|94|93.6|93.5|93|92.2
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||95.34|95.16|94.7|92.94|91.48|91.06|92.67|91.26|95.17|96.15|94.21|86.71|86.36|84.97|84.21|84.52|85.1|84.79|83.6|82.66|83.3|84.01|86.54|86.4|88.79|88.5|88.47|88.88|88.26|84.66|83.74|85.69|88.81|90.57|90.21|90.1|89.98|86.26|88.82|90.07|93.34|91.1|93.93|95.61|94.6|91.96|90.08|90.6|92.76|92.31|93.12||93.26|91.86|94.27|97.18|96.81|97.59|97.51|99.78|99.62|102.24|102.24|100.52|100.42|99.4|99.6|102.71|101.93|102.67|103.2|101.01|98.64|100.75|100.46|98.13|95.4|96.47|94.18|93.14|96.59|98.18|100.75|98.9|98.13|96.01|96.8|96.93|95.75|95.5|92.12||92.89|91.91|87.98||87.94|87.69|88.02|88.18|88.52|90.56|90.85|89.67|88.75|90.3|91.89|91.62|91.92|91.59|93.19|92.67|93.37|92.95|94.99|94.84|93.96|92.51|89.57|89.12|88.13|89.63|87.24|85.1|84.83|87.07|87.34|87.03|||83.85|84.82|83.73|84.22|82.96|83.53|83.72|85.69|85.22|87.43|87.6|89.35|87.51|87.14|88.2|88.04|84.43|86.95|87.51|82.92|81.94|79.67|79.92|82.14|80.98|79.45|80.5|81.16|80.91|82.17|83.02|85.59|85.31|83.2|82.6|84.29|83.37|85.16|90.04|89.81||91.17|89.99|87.96|86.9||85.62|82.87|84.6|86.54|84.72|84.09|82.61|80.72|81.19|81.82|78.99|80.15|81.81|78.35|76.58|77.14|76.16|74.83|76.2|76.26|77.01|76.16|78.95|77.86|74.84|72.38|74.42|75.15||74.42|67.8|65.34|65.94|62.6|62.78|59.5|60.58||61.42|60.48|63.89|65.85|69.9|69.56|65.13|66.05|68.5|66.73|69.64|67.24|65.27|66.55||62.47|63.3|61.63|62.01|63.45|63.51|64.56|64.05|64.62|64.22|68.2|67.82|66.98|64.15|63.17|65.44|72|73.16|75.33|75.08|74.59|73.82
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||64.6|65.05|64.45|63.9|63.3|65.45|66.7|65.7|64.95||65.7|63.75|62.95||61.55|61.35|61.45|62.65|65.7|64.5|63.6|63.1|62.8|63.15|63.55|64.95|64.35|62.05|62|62.7|62.15|62.2|62.35|63.05|64.05|61.55|61.95|61.5|61.5|61.1|59.7|60.95|61|60.15|60|59.4|59.4|58.5|59.4|58.8|57.85|58.2|61.05|61.05|61.05|63.15|63.5|63|63.35|64.2|63.7|64.9|64.6|65.55|63.15|61.7|60.95|61.35|64.6|65.95|67.55|65.8|66.4|66.45|65.2|62.9|62.75|63.85|65.55|66.65|67.25|68.75|67.5||71.6|76.85|75.65|68.2|68.95|69.1|70.95|71.4|69.35|69.95|70.9|||71|69.2|70.2|70.4|70.45|70.5|72.05|70.15|68.3|67.6|65.15|65.7|67|69.75|66.1|66.5|66.65|66.7||67.8|65.5|64.6|65.25|66.6|65|63.25|61.6|61.8|63.95|65.2|65.95||68.1|69.2|61.25|64.9|64.3|66.8|67.9|68.5|69.35|68.7|67.6|70|71.6|71.8|71.05|73.4|72.7|73.45|73|72.35|73.35|71.7|70.7||71.35|70.95|73.35|74.75|74.7|75.8|77.2|76.05|76.6|77.45|76|74.65|72.85|73.1|73.4|74.2|75.4|74.4|73.5|73.1|72.75|73.1|73.2|73|71.7|72.55|71.9|72.9|71.7|71.6|72.1|73.7|75.35|77.7|70.85|70.05|68.5|69.8|70.1|70.8|71.15|71|74.6|76.95|77.15|77.9|77.65||79.35|81.2|79.7|81|82.2|82.55|83.85|84.65|83.25||84.7|83.9|83.05|85.9|87.9|90.1|88.9|90.4|90.1|89.85|91.05|90.9|91.8|94.15||93.95|93.9|92.75|92.7|91.35|90.3|91.2|92.8|92.75|92.05|92.55|92|93.05|93|92.3|91.5|90.05|89.8|89.9|90.55|91.4|91.45|89.65|88.45|
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||32.8|32|32|31.6|31.65|31.55|31.55|31.4|31.45|31.45|31.6|31.5|31.4|31.45|31.4|31.55|31.35|31|31.35|31.55|31.6|31.6|31.45|31.45|31.45|31.25|30.6|30.4|30.65|30.65|30.4|30.4|30.25|29.8|30.2|30.25|30.3|30.25|30.85|30.55|30.4|31.25|31.6|32.05|32.25|31.5|32.75|33.45|33.65|33.25|33.45|33.05|33.65|33.25|33.15|33.5|34.05|34.15|34.2|34.25||34.15|34.15|34.45|34.35|34.25|34|33.65|33.6|33.5|33.95|33.85|34.15|34.5|34.4|33.55|32.5|31.55|32.95|32.7|33.7|33.85|33.85|34.1|||33.85|33.65|34.1|34.85|35.85|35.6|34.25|33.5|33|31.7|31.75|31.4|31.15|31.5|31.85|31.65|32.25|||32.15|32.2|32.25|32.2|31.25|31.4|31.2|31.25|31.1|31|30.95|30.95|30.15|30|30.3|30.35|30.25|29.75|29.65|30|30.9|31.15|31.2|31.3||30.75|30.85|31.35|31.25|31.65|31.3|31.25|31.5|31.05|31.15|31.55|31.75|31.9|31.5|31.25||||||||30.8|30.8|31.1|31.35|31.65|31.65|31.65|31.7|31.95|32.4|32.25|32.5|32.5|32.3|32.35|32.3|32.6|32.6||33|32.9|32.8|33.6|31.8|31.9|31.75|31.35|31.4|31.7|31.4|31.3|31.7|31.8|32.1|32.1|31.85|32|31.6|31.45|31.3|31.7|31.3|31.45|31.5|32|32.1|32.1|32.8|33.1|33.1|32.75|33.05|33.2|33.1|34|34.7|34.2|33.9|34.4|34.5|34.75|35.05|34.95|34.45|35.1|34.2|33.5|32.45|31.85|32|31.7|31.7|31.4|28.55|28.55|28.55|28.2||28.55|28.5|27.6|27.6|27.75|28.05|28.6|28.3|28.7|28.65|28.85|28.7|28.5|||29.3|28.7|28.7|28.8|28.85|28.95
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||7610|7800|7690.7002|7531.6899|7258.7051|7500|7564|7532|7560||7660|7709|7702|7899|7999.7998|8072|7860|8000|8025|8000|8246.4004|8330.0996|8290|8300|8239|8430|8360|8223.2002|8520.2998|8370.0996|8117.1001|8126.1001|8303|8417.5|8365|8661.0996|8729|8399|7930|7800|7821|8269.9004|8599|8740||8550.5996|8400|8670||9000|9410|9468|9850|9730|9980|10689|10500|11260|11400|11198|11050|11298|11000|10545|10150|9551.0996|9270|9550|9640|9640|9360|9200|9210|9550|9126|9200|9037|9360.0996|9300|9700|10112|10000|10470|10299|10200|10577|10528|10350|9540|9240|9950|10450|11001|12499|12300||12510|12500|12381|12630|12850|12650|12637|12550|12600|12540|12200|11906|12100|12527|12575|12212|12200|12649|12894|11687|11850|11595|11198|11300|11160|11069|10900|11300|11166|10800|10500|10000|9360|9241.2002|9099.9004|8995.7998|9200|9390|9399|9323.5|9140|9380|9560|9980|10200|10299|9850|9778.7002|9640|9300|9400|9499|9489|8990|9200|9100|8900|8842.7998|8714|9116|8950|8825|8731.0996|8628.4004|8700|8915|8915|8500|8258|8395.0996|8380|8690.2002|8495|8665.7998||8300|8269.9004|8150|8250|8550|8295|8050|7825|7180|7300|7700|7369.7998|7240|7820|7801|7749||7738.1001|7330|7400|7450|7600|7468|7350|7301|7510|7665|7580|7750|6755|6701|6638|6861|7300|7420|7680|7360|7410|7300|7800|7885.2998|8001|7800|8052|8052|8271|8140|8530|8960|8300|7948|7947.1001|8000|7746|7695|7200|7350|7600|7899|7899|7413|7190|7412|7706.6001|8140|8620|8500|8410|8560|8350|8637.2002|8850|8250.0996|8000||8900|9280|9469|9549|9610
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||12.9|12.7|12.8|13.2|12.8|12.8|12.8|12.8|12.3|11.7||11.3|11.2|10.9|10.8|10.9|11|11.6|11.7|12|||11.7|11.3|11|11.1|11.1|11.3|11.4|11.1|10.9|11.1||11.5|11.5|11.7|11.7|12|12.1|12.1|12.1|12.1|12.2|12.2|11.7|11.7|12|12.2|12|11.6|11.3|12.5|12.7|12.8|12.6|13|13.3|13.1|13|12.7||12.5|12.2|12.3|11.9|11.8|11.8|11.6|11.6|11.8|11.7|11.7|12|11.8||11.1|10.8|10.8|10.9|11.2|11|11||10.8||10.8|10.7|10.1|10|10|10.1|10.1|10|9.95|9.55||||9.35|9.5|9.4|9.75||9.7|9.7|9.6|9.65|9.85|10.2|10.3|9.9|9.9|9.8|9.55|9.2|9.15|9.25|9.3|8.95|8.95|9.1|9|8.5|8.5|8.55|8.85|9.05|9.05|9|8.9|8.75|8.8|8.7|8.75|8.8|9|9.35||9.35|9.4|9.35|9.6|9.75|9.8|10.2|10.2|9.65|9.65|9.75|9.6|9.7|9.8|9.6|10.5|10.5|10.9|10.8|11|10.5|10.6|10.7|10.7|10.7|10.6|10.4|10.4|10.2|10.2|9.85|||9.8|9.95|9.8|9.45|9.5|9.3|9.15|9.2|9.2|9.5|9.75|9.65|9.65|9.65||9.5|9.6|9.55||9.3|9.2|9.1|9|9.25|9.55|9.8|9.7|9.5|9.55|9.7|9.5|9.6|9.95|10|10.2|10.3|10.4|10.4|10.5|9.9|10.2|10.1|10.3|10|10.5|10.3|10.7|10.9|10.8||11.2|11.1|10.7|11|11.2|11||10.7|10.7|10.6|10.3|10.4|10.2|10.2|10.1|9.85|9.9|10.1|9.45||9.05|9|9|8.9|9.15|9.25|9.25|9.45|9|9.05
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||1366|1400|1405|1420|1436|1480|1490|1483|1501|1506|1470|1446|1425||1422|1417|1413|1423|1410|1424|1420|1452|1452|1418|1417|1387|1390|1370|1359|1360|1355|1313|1330|1350|1347|1339|1321|1292|1249|1252|1245|1270|1290|1380|1370|1394|1378|1373|1372|1359|1363||1396|1396|1423|1455|1427|1363|1359|1344|1322|1363|1367|1375|1371|1388|1333|1280|1296|1274|1273|1279|1266|1294|1307|1257|1257|1279|1275|1265|1278|1301|1302|1312||1345|1325||1332|1328|1340|1338|1363|1348|||1354|1392|1366|1380|1369|1358|1393|1372|1375|1400|1406|1418|1357|1350|1345|1311|1325|1339||1325|1280|1290|1240|1256|1227|1248|1206|1198|1229|1270|1310|1266|1255|1256|1240|1240|1270|1266|1305|1310|1299|1307|1273|1240|1227|1227|1228|1225|1212|1200|1207|1190|1195|1183|1184|1178|1148|1143|1191|1195|1206|1221|1220|1224|1216|1223|1221|1225|1231|1247|1271|1255|1246|1249|1237|1235|1215|1204||1207|1195|1211|1260|1253|1282||1236|1222|1257|1290|1339|1353|1344|1307|1303|1277|1264|1251|1260|1200|1268|1263|1261|1265|1261|1270|1265|1291|1259|1263|1239|1237|1227|1251|1237|1259|1205|1194||1215|1260|1236|1227|1221|1233|1199|1196|1200|1192|1179|1158|1147|1174|1186|1170|1151|1184|1194|1200|1201|1226|1233|1285|1289||1270|1236|1185|1175|1186|1169|1153|1158|1114|1098
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||1.969|1.891|1.89|1.894|1.914|1.912|1.914|1.952|1.986|1.94|1.94|1.911|1.862|1.873|1.879|1.881|1.897|1.869|1.93|1.949|1.947|1.924|1.95|1.934|1.95|1.975|1.962|1.957|1.87|1.86|1.809|1.799|1.808|1.761|1.8|1.859|1.896|1.868|1.866|1.735|1.722|1.717|1.74|1.767||1.762|1.778|1.819|1.856|1.856|1.881|1.88|1.929|1.918|1.948|1.99|2.005|2.053|2.059|2.042|2.08|2.1|2.054|2.07|2.094|2.1|2.065|1.969|1.92|1.84|1.719|1.692|1.69|1.724|1.687|1.69|1.694|1.716|1.689|1.695|1.703|1.708|1.73|1.73|1.738|1.74|1.735|1.745|1.738|1.72|1.75|1.752|1.75|1.747|1.716||1.761|1.745|1.723|1.71|1.73|1.739|1.75|1.771|1.78|1.752|1.75|1.751|1.77|1.767|1.796|1.82|1.71|1.65|1.7|1.7|1.686|1.59|1.537|1.532|1.563|1.55|1.55|1.541|1.556|1.538|1.54|1.558|1.58|1.565|1.601|1.581|1.63|1.68|1.695|1.703|1.678|1.689|1.67|1.685|1.7|1.73|1.73|1.73|1.721|1.741|1.762|1.785|1.787|1.812|1.836|1.84|1.84|1.77|1.746|1.78|1.77|1.782|1.785|1.761|1.788|1.795|1.796|1.74|1.701|1.7|1.652|1.68|1.65|1.66||1.648|1.592|1.618|1.638|1.665|1.667|1.657|1.64|1.58|1.655|1.723|1.73|1.64|1.68|1.72|1.721||1.739|1.758|1.73|1.685|1.71|1.705|1.79|1.799|1.807|1.823|1.843|1.878|1.746|1.781|1.762|1.79|1.803|1.84|1.869|1.87|1.901|1.93|1.936|1.94|1.91|1.828||1.805|1.8|1.804|1.815|1.816|1.818|1.808|1.818|1.834|1.8|1.797|1.788|1.787|1.814|1.81|1.81|1.84|1.87|1.88|1.914|1.987|1.989|1.952|1.9737|1.9839|1.9941|1.8903|1.8634|1.8245|1.8254||1.9005|1.9644|1.9459|1.8875|1.9005
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP||17400|17500|17050|15700|16200|16850|16800|17400|16600|16750|16750|17000|16150|16700|17200|18700|17600|16900|16600|16100|15950|15900|15700|15150|15100|15750|15750|16250|16400|16300|15000|15400|15150|14700|15350|15300|15200|14850|15350|14100|14400|14850|14700|15300|15750|15950|14750|14600|15200|15200|15700|15500|15550|15850|16050|18050|19700|19300|20100|20450|20450|20900|20250|20250|19750|19500|21500|21400|21150|21400|21950|20450|20250|19750|19950|20400|20400|21050|19900|19700|21200||22050|21500|20800|21100|20350|20500|21350|21350|21600|21100|20550|20450|21950|23500|23100|23850|23350|22600|22150|22400|21500|21450|21800|21400|20500|20250|20800|20000|19550|18900|18700|18400|17800|18150|17650|16600|15800|15450|16300|16350|15950|15950|16000|16100|16500|16050|15600|15600|15350|14550|15350|15200|15750|15800|15550|16650|15800|16750|18300|19350|18350|17750|17850|18200|18200||||18000|17700|18400|19350|18000|18400|19050|19000|19200|19800|20200|20650|21400|20050|20450|21100|21150|22150|22300|22700||22450|22100|20650|21250|23000|23650|22750|24100|24700|23900|23500|23850|22400|21550|24200|24000|21700|20850|19450|20200|20150|18800|19150|19050|19300|19150|19700|19850|20150|20300|20700|21750|22850|23600|25500|24800|22600|24050|27150|29350|29600|29950|25500|25200|25950|24550|26600|26650|25500|25300|22900|20950|20900|20500|20800|21850|21400|21700|20750|20750|21900|18650|20600|21100|21100|22700|23950|24700|24400|24300|23150|22850|||22850|24250|23050|29150|29000|29000
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||170.35|165.3|166.4|165.9|160.6|161.85|155.8|155.15|151.65||147.75|148.85|147.7||150.65|151.7|153.7|146.85|152|146|141.85|140.2|139.1|133.2|142.85|147.75|144.15|145.65|143.85|141.95|141|142.9|146.55|144.45|143.6|143.8|144.95|144.9|143.95|144.9|147.75|148.45|148.8|148.95|151.95|145.75|143.85|142.55|147.65|139.3|151.45|152.7|160.3|159.5|161.65|170.45|174.7|176.4|173.9|169.9|173.65|173.6|174.55|174.05|171.45|166.45|168.2|165.75|175|169.55|168.7|167.75|175.45|179.8|158.85|154.85|156.2|163.7|166.9|171.35|175.55|181.85|182.15||189.2|193.9|210.3|214.9|219.85|223.8|235.05|206.5|203.1|202.75|206.35|||214.85|204.65|211.2|213.55|214.6|220.6|224.65|231.85|227.25|224.45|221.2|226.2|232.85|224.85|219.1|217.45|220.35|209.15||190.55|184.85|185.85|187|186.55|181.65|184.65|181.35|180.2|187.5|185.55|180.7||176.8|185.15|170.8|190.3|185.45|194.85|196.7|199.3|203.85|203.75|198.6|209.85|216.45|205.95|205.45|210.95|216.05|214.25|210.65|210.45|203.8|205.15|208.5||207.95|200.35|209.25|221.95|249.15|269.25|271.55|274.05|274.05|274.25|273.6|273.7|275.25|274.95|280.4|281|284.65|287.75|291.6|292.2|288.2|280.8|281.75|284.8|286.1|289.35|285.05|292.25|288.95|293.8|305.2|299.9|295.3|293.7|288.85|284.2|284.35|285.2|271.7|270.8|276.35|268.3|269.25|278.7|278.35|277.6|276.3||287.75|295.45|304.35|285.5|276.35|267.65|270.05|272.4|272.45||275.45|272.4|276.45|273|273.85|273.35|282.2|288.15|291.2|300.7|276.5|282.85|273.5|280.55||282.6|279.55|277.6|278.6|284.25|278.55|277.85|282.4|286.5|281.9|286.05|286.95|291.2|285.95|291.3|282|272.5|271.65|272.8|277.85|276.25|280.3|282.3|276.7|
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||100.5|98.3|98.8|97.3|96.9|98.4|98.5|97.7|97|99.2|99.2|99|98.5|99.7|98.5|101.5|98.8|97.8|102|102|105.5|104|105|106.5|108.5|107|106.5|106.5|105.5|106.5|101.5|106|107|104|108.5|111|114.5|111.5|114.5|111.5|108.5|110.5|111|109.5|115|112|106|105|101|95.9|105|103.5|102|102|101.5|103|103.5|104.5|103|103.5||99.9|98.5|95.5|94.7|91.8|91.4|90.9|90|90.9|90.8|89.2|90.5|89.2|89.9|91|87.9|89.9|90.6|89.8|93|94.2|93.8|93||92.5|88.5||91.5|91.2|94.4|94.3|93.3|94.2|92.4|93.5|93.3|92|89.1|89|90|90.9|93|||93.1|93.6|92.8|93.3|91.9|93.3|93.4|95.7|95.8|98.3|102|98|92.6|93.3|96|97.5|97.1|95.3|96.2|96.9|101|105|104|113.5||113|112.5|114.5|112|115.5|115|116|112.5|113|109.5|110.5|110.5|110|111|107||||||||104.5|103.5|104.5|105|106.5|107|106|104|106|107|106.5|106.5|106|110|113|113.5|111.5|112.5||112.5|113|112.5|112|113|115|110.5|112.5|111.5|112|113.5|113.5|112.5|116.5|117.5|119.5|119|119|117.5|118.5|118|116|118.5|116.5|120|122.5|123.5|120.5|120|122.5|126|122|124|126|129.5|130.5|134|132|131|131|131|132|133|129.5|131|135|132.5|130.5|130.5|129.5|133|132|136|134|138|135.5|139.5|142.5||147.5|148|143|150.5|150|148|146|141|148.5|141|138|139|139.5|||139|140.5|139|139.5|138|139
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||1.21|1.17|1.19|1.19|1.21|1.21|1.2|1.25|1.24|1.22|1.23|1.22|1.2|1.21|1.22|1.23|1.23|1.23|1.21|1.23|1.27|1.3|1.31|1.34|1.3|1.32|1.31|1.33|1.35|1.33|1.33|1.35|1.34|1.36|1.34|1.35|1.34|1.33|1.32|1.33||1.33|1.35|1.34|1.35|1.34|1.35|1.32|1.31|1.31|1.25|1.27|1.29|1.28|1.27|1.31|1.3|1.29|1.29|1.31||1.36|1.38|1.39|1.37|1.39|1.38|1.45|1.47|1.55|1.57|1.56|1.52|1.53|1.51|1.52|1.47|1.51|1.51||1.5|1.54|1.57|1.6||1.5|1.54|1.54|1.52|1.53|1.57|1.57|1.6|1.67|||1.68|1.66|1.67|1.69|1.73|1.71|1.81||1.71|1.66|1.67|1.68|1.59|1.64|1.62|1.63|1.67|1.66|1.6|1.63|1.62|1.46|1.36|1.46|1.55|1.57|1.54|1.57|1.62|1.65|1.66|1.65|1.68|1.68|1.71|1.74|1.78|1.79|1.83|1.9|1.88|1.86|1.83|1.86|1.94|1.93|1.94|1.96|1.96|1.97||||1.91|1.88|1.93|2.06|2.14|2.24|2.04|1.99|2.01|1.98|1.99|2|1.99|2.01|2.01|1.98|1.94|1.89|1.89|1.9|1.8|1.82|1.82|1.8|1.84||1.75|1.78|1.78|1.76|1.76|1.82|1.79|1.8|1.85|1.86|1.88|1.92|1.9|1.94|1.89|1.97|1.93|1.86|1.82|1.82|1.8|1.85|1.83|1.82|1.77|1.82|1.78|1.78|1.79|1.78|1.76|1.77|1.8|1.72|1.77|1.73|1.75|1.69|1.67|1.71|1.69|1.72|1.77|1.69|1.8|1.79|1.8|1.74|1.71|1.69|1.6|||1.58|1.54|1.57|1.58|1.59|1.55|1.63||1.53|1.54|1.5|1.44|1.44|1.44||1.37|1.33|1.41|1.46|1.53|1.56|1.61|1.59
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||17.63|18.09|17.69|17.5|17.66|17.71|17.9|17.55|17.83|18.03|17.75|17.74|17.13|17.35|17.27|16.7|16.66|16.42|16.06|15.65|16.5|16.45|16.17|15.77|16.31|16.14|16.61|16.11|16.17|16.04|15.37|15.55|15.98|16.03|15.52|16.27|16.67|15.7|15.53||16.37|16.57|16.06|16.32|16.19|16.87|15.69|16|15.41||15.15|14.96|15.55|14.95|14.47|15.14|15.6|16.02|15.18|14.95|14.65|14.59|14.32|14.45||14.18|14.5|13.86|13.73|14.18|14.64|14.6|14.35|14.61|14.63|14.44|13.91|13.77|13.71|13.32|14.14|15.15|15.99|15.64|15.71|15.48|14.75|14.61|14.36|14.63|14.19|14.25|15.83|16.67|17.44||18.34|18.86|19.01|19.14|19.03|19.34|18.69|18.43|18.21|17.45|16.82|16.26|15.84|15.78|15.57|16.78|16.76|16.3|16.03|16.97|15.66|15.99|13.53|13.94|14.9|17.06|18.11|16.77|16.7|18|17.64|17.99|18.87|18.34|18.03|18.49|18.61|17.96||18.51|19.13|18.93|19.46|18.11|18.42|18.69|19.09|18.29|17.61|17.83|17.44|17.8|18.27|18.2|16.68|16.55|17.59|17.61|17.53|17.41|17.45|17.34|17.12||17.18|16.97|17.39|16.98|16.67|16.46|16.47|16.24|16.06|16.7|16.28|16.13|15.13|15.37|15.83||16.09|16.12|16.57|15.89|16.31|16.54|16.39|16.35|16.66|17.32|17.12|17.38|16.34|15.6|15.3|16.24|16.24|16.87|17.2|16.75||17.23|17.58|17.61|17.86|17.68|18.16|17.53|18.49|21.57|21.55|20.63|20.33|20.6|20.67|20.8|21.27|20.97|20.98|20.26|20.88|21.05|20.91|21.47|21.42|22.6|22.58|22.04|21.67|21.2|21.5|21.98|21.77|21.76|21.75|21.17|20.62|20.69|20.05|20.54|20.84|20.22|20.74|21.14|20.87|21.8|21.86|20.65|20.5|21.2|21.24|21.9|21.86|22.55|22.82
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||3734|3709|3698|3708|3763|3812|3866|3811|3836|3823|3816|3740|3726||3716|3660|3656|3614|3618|3643|3696|3740|3676|3615|3620|3658|3675|3632|3574|3597|3523|3533|3483|3528|3530|3525|3488|3363|3340|3289|3332|3319|3501|3477|3462|3513|3475|3537|3550|3600|3581||3598|3415|3520|3600|3617|3615|3622|3608|3636|3616|3614|3699|3649|3613|3470|3413|3492|3514|3519|3563|3592|3583|3595|3473|3420|3461|3400|3415|3480|3520|3533|3550||3620|3618||3594|3600|3608|3590|3610|3597|||3590|3572|3610|3642|3608|3615|3650|3608|3520|3560|3500|3517|3540|3529|3522|3458|3499|3496||3388|3208|3310|3211|3262|3300|3340|3280|3222|3297|3395|3480|3463|3439|3441|3471|3413|3486|3467|3503|3550|3605|3657|3600|3615|3677|3645|3708|3728|3725|3798|3752|3705|3665|3586|3550|3480|3479|3481|3492|3630|3629|3693|3757|3794|3716|3680|3710|3693|3803|3770|3829|3872|3793|3818|3725|3705|3706|3690||3690|3701|3657|3655|3600|3727||3562|3460|3470|3550|3620|3506|3421|3421|3457|3370|3321|3224|3149|3141|3367|3286|3311|3450|3383|3393|3381|3424|3327|3319|3318|3330|3282|3198|3163|3162|3090|2992||2959|2950|2944|2922|2928|2939|2931|2940|3331|3350|3363|3300|3318|3334|3320|3351|3269|3177|3165|3185|3216|3215|3224|3284|3300||3288|3310|2891|2789|2829|2770|2743|2722|2707|2687
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||12.7|12.8|12.8|13|13|13|12.8|13|12.8|12.8||12.5|12.4|12.4|12.4|12.4|12.3|12.2|12.2|12.3|||12.4|12.4|12.6|12.4|12.2|12.1|12.2|12.4|12.4|12.3||12.7|12.5|12.5|12.5|12.5|12.5|12.7|13|13.1|13|13.1|13|13|13|13.1|13.2|13.2|13.3|12.9|13.1|13|13.1|13.1|13.2|13.3|13.1|13.3||13.3|13.4|13.5|13.2|13.2|13|13|13|12.9|12.9|12.9|13|12.9||12.7|12.9|13.1|13|13|13.2|13.1||13.2||13.3|13.2|13|13.2|13.3|13.4|13.3|13.3|13.4|13.3||||13.4|13.6|13.4|13.3||13.5|13.5|13.6|13.7|13.6|13.7|13.7|13.7|13.8|14.1|13.9|13.8|13.9|13.7|13.4|13.3|13.5|13.6|13.5|14.4|13.9|14.1|14.5|14.5|14.4|14.4|14.4|14.5|14.3|14.7|14.7|14.7|14.6|14.6||14.4|14.3|14.8|14.8|15|14.8|14.7|14.6|14.9|14.8|14.7|14.5|14.8|14.3|14.2|14.2|13.9|14.2|14.4|14.2|13.8|14|14.3|14.4|13.8|13.5|13.5|13.1|13.2|13.4|13.4|||13|13|13|12.8|13|13.1|12.9|12.9|12.8|13.1|13.2|13|13|13||13.1|13.1|13||12.9|13|12.9|13|12.6|12.8|13.3|13.2|13.5|13.6|13.6|13.6|13.7|13.4|13.5|13.7|13.6|13.7|13.5|13.4|13.3|13.4|13.2|13.5|13.5|13.8|13.6|13.7|13.7|13.8||13.5|13.3|13.1|13.2|13.3|13.4||13.2|13.1|13.2|13.3|13.3|13.2|13.2|13|13|13.1|13|13||13.2|13.2|13.1|13|13.3|13.4|13.2|13.1|13|12.8
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||15400|15400|15450|15100|15450|15700|16100|16450|16450||16200|15950|16100|15950|15800|15500|15600|15350|14950|14950|14600|14200|14150|14000|13900|14000|14100|13850|14000|13900|13700|13800|13400|13200|13650|13650|13500|12900|13600|13500|13750|15850|16900|17050|16900|16550|15650|16950|17300|15200|16000|16200|16050|16900|16950|17350|15550|13950|14300|14450|14450|14450|14400|14400|14400|14600|14550|14500|14300|14150|13900|13700|13550|13600|13550|13600|13400|13950|13200|13300|14000|14400|14400|13500|13150|13400|13000|13250|13500|13400|13950|14200|14000|14350|14350|13900|14000|14150|13900|14000|14200|13750|13850|14150|14000|14200|14650|14250|14300|14150|14600|14650|14600|14600|14750|15000|14900|14800|14100|14800|14850|14900|14400|14400|14350|14550|14350|14200|13750|13750|13300|12800|13250|12900|13350|13350|13150|13400|12500|12900|13600|14150|14550|14500|14850|15350|15200|14800|||14800|15050|16150|14950|15100|16600|16200|16350|16600|17100|17850|17700|16000|16350|16100|16550|16550|16000|15550|14700||14400|14400|14350|14200|13950|13650|13700|13850|13500|13700|13750|13850|13850|13950|14400|15800|14800|14700|15100|15050|15200|15150|14150|14900|14850|15150|15400|15150|15550|16050|15350|16000|16050|16200|16850|16000|16450|16900|17200|16950|16750|17100|16900|17150|18350|19050|18050|17550|17850|17650|17650|17050|17550|18100|20050|19450|19550|19100|18850|18850|18650|18350|19900|20250|20250|21400|17050|16650|17100|16950|17900|18550|||18550|16800|16700|14300|14600|13800
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||6.22|6.3|6.25|6.205|6.2|6.23|6.28|6.3|6.375||6.29|6.34|6.25|6.065|6|5.695|5.945|6|5.95|5.905|5.8|5.67|5.755|5.88|5.71|5.53|5.555|5.565|5.5|5.555|5.535|5.4|5.615|5.565|5.35|5.38|5.24|5.25|5.155|5.4|5.505|5.6|5.765|5.94|5.785|5.89|5.93|5.94|5.96|5.835|5.59|5.53|5.69|5.555||5.88|5.93|5.85|5.83|5.98|6.02|6.05|6.205|6.37|6.44|6.35|6.35|6.225|6.04|5.915|5.93|5.82|5.895|5.87|5.7|5.72|5.52|5.855|5.845|5.835|5.91|6.1|6.3|6.225||6.51|6.5|6.5|6.62|||6.85|6.645|6.495|||6.56|6.675|6.5|6.285|6.195|6.14|6.1|6.185|6.3|6.355|6.24|6.25|6.25|6.165||6.14|6.095|6.35|6.325|6.23|6.29|6.35|6.04|6.2|6.095|5.84|6.005|5.65||6.02|6.3|6.36|6.44|6.73|6.7|6.33|6.93|6.77|6.775|6.775|6.76|6.925|6.97|6.89|6.96|6.9|6.98|6.87|6.97|7.05|7.185|7.26|7.01|7.02|6.99|7.12|6.99|6.98|6.97|7.195|7.4|7.275|7.29|7.435|7.46|7.48|7.45|7.35|7.16|7.175||7.14|7.18|7|6.905|6.9|6.98|7.025|7||7.04|6.8|6.8|7.045|6.95|6.94|6.9|6.78|7|7.195|7.22|7.19|7.095|6.99|6.9|6.985|7.09|7.03|6.955|6.92|7.235|7.2|7.25|7.33|7.31|7.32|7.375|7.33|7.385|7.44|7.43|7.475|7.55|7.5|7.38|7.435|7.48|7.45|7.315|7.1||7.275|7.29|7.395|7.42|7.44|7.46|7.405|7.43|7.5|7.47|7.48|7.49|7.48|7.535|7.51|7.37|7.51|7.385|7.47|7.425|7.4|7.28|7.41|7.315|7.375|7.5|7.39|7.495|7.67|7.675|7.65|7.71|7.73|7.75
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||770.9|770|770.3|770.25|769.85|770.1|775.1|777.4|764.35||770.15|765.65|765||767.35|760.4|760.7|764.4|775.1|767.7|760.7|775.9|781.15|789.3|811.9|805.65|800.15|800.05|788.15|797.6|765.5|781.35|779.7|776.05|775.45|780.15|768.75|760.95|756.05|759.4|757|766.5|736.2|726.7|738.9|729.15|724.55|732.05|747.1|753.7|780.9|748.15|786.55|767.6|763.7|787.85|803.2|815.15|779.65|777.95|788.05|794.4|803.25|792.9|787|780.05|789.4|810.1|823.05|820.6|831.8|828.25|845.55|851|825.85|819.85|804.15|853.45|880.15|869.4|864.7|915.4|901.05||900.6|903.85|921.25|906.95|917.3|904.8|916.95|897|890.05|899.65|876.05|||893.6|888.95|914.6|914.5|902.4|906.85|910.05|900.8|895.95|869.95|880.75|910.45|935|914.5|890.65|880.65|860.6|870.25||892.25|831.75|809.45|820.55|826.3|826.65|854.15|840.5|850.9|850.15|875.5|857.15||878.15|871.7|829.4|889.15|874.7|888.4|933.5|925.55|935.8|896.2|901.2|905.7|936.6|940.4|910.65|924.95|915.85|918.7|920.65|872.6|882.4|860.15|897.6||897.5|889.55|925.8|966.95|964.8|954.45|971.15|952.95|958.7|928.35|923.2|934.75|940.5|917.85|925.95|916.15|916.1|915.65|915.65|929.5|928.65|915.15|917.55|918.4|918.15|921.5|916.2|954.75|979.8|953.2|940.2|938.8|933.55|953.8|963.3|954.3|924.3|970.1|963.15|974.45|946|915.8|922.95|920.55|920.15|922.85|917.15||923.8|920.1|945.1|968.2|970.25|945.75|965.35|990.05|925.1||923.35|918.55|924.65|915.35|915.85|889.9|905.5|892.1|890.85|911.55|924.95|896.35|901.4|907.65||906.55|923.2|910.8|908.9|865.6|871.25|871.9|875.6|871.25|872.25|858.75|845.65|841.4|842|871.95|873.35|839.85|821.8|813.65|818.3|785.15|777.1|786.5|767.9|
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||1.4|1.35|1.39|1.4|1.43|1.45|1.45|1.46|1.45|1.43|1.47|1.46|1.45|1.49|1.46|1.45|1.46|1.48|1.47|1.52|1.56|1.59|1.57|1.55|1.56|1.58|1.6|1.6|1.53|1.57|1.79|1.85|1.87|1.89|1.88|1.89|1.87|1.89|1.9|1.92||1.9|1.91|1.94|1.93|1.91|1.91|1.91|1.97|1.92|1.92|1.92|1.95|1.96|1.99|1.99|2.01|2|2|2.01||2.02|2.04|2.05|2.02|2.24|2.23|2.21|2.19|2.2|2.19|2.15|2.13|2.14|2.14|2.14|2.13|2.15|2.2||2.17|2.18|2.18|2.18||2.18|2.15|2.12|2.12|2.13|2.2|2.14|2.16|2.18|||2.21|2.15|2.14|2.16|2.23|2.15|2.16||2.18|2.14|2.14|2.16|2.09|2.09|2.15|2.14|2.15|2.11|2.11|2.1|2.18|2.02|1.98|2.08|2.01|2.01|1.98|1.97|1.97|2.04|2.08|2.07|2.1|2.08|2.09|2.1|2.14|2.13|2.12|2.14|2.11|2.1|2.09|2.1|2.13|2.15|2.13|2.13|2.4|2.32||||2.27|2.27|2.3|2.32|2.3|2.36|2.39|2.37|2.35|2.36|2.3|2.32|2.33|2.36|2.29|2.31|2.37|2.33|2.27|2.23|2.19|2.19|2.19|2.18|2.18||2.17|2.16|2.15|2.14|2.12|2.12|2.14|2.09|2.1|2.17|2.11|2.16|2.12|2.1|2.09|2.13|2.08|2.04|2.01|2.08|2.11|2.13|2.18|2.18|2.18|2.17|2.16|2.18|2.21|2.17|2.2|2.24|2.2|2.16|2.17|2.16|2.19|2.2|2.23|2.28|2.28|2.28|2.31|2.34|2.36|2.39|2.34|2.33|2.35|2.34|2.29|||2.31|2.33|2.35|2.37|2.34|2.33|2.35||2.35|2.36|2.37|2.36|2.39|2.46||2.44|2.43|2.46|2.53|2.58|2.55|2.54|2.53
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||2.59|2.59|2.63|2.7|2.57|2.58|2.57|2.63|2.63|2.57|2.59|2.56|2.48|2.54|2.53|2.54|2.46|2.5|2.4|2.45|2.5|2.5|2.55|2.52|2.5|2.49|2.5|2.55|2.55|2.56|2.57|2.66|2.72|2.71|2.67|2.72|2.78|2.76|2.75|2.72||2.78|2.78|2.84|2.71|2.71|2.75|2.74|2.64|2.61|2.6|2.64|2.62|2.58|2.7|2.74|2.78|2.78|2.73|2.71||2.73|2.72|2.72|2.72|2.7|2.68|2.71|2.74|2.75|2.75|2.71|2.72|2.73|2.72|2.72|2.67|2.66|2.74||2.72|2.78|2.82|2.76||2.82|2.76|2.7|2.67|2.69|2.79|2.74|2.79|2.78|||2.81|2.76|2.74|2.71|2.82|2.83|2.87||2.85|2.74|2.71|2.8|2.85|2.9|2.9|2.92|3|3|2.92|2.99|2.91|2.82|2.69|2.91|3.16|3.2|3.14|3.22|3.38|3.4|3.58|3.39|3.51|3.37|3.42|3.42|3.48|3.42|3.5|3.48|3.44|3.39|3.4|3.45|3.24|3.23|3.21|3.22|3.26|3.22||||3.22|3.15|3.11|3.07|3.07|3.13|3.11|3.15|3.15|3.14|3.18|3.15|3.1|3.15|3.09|3.12|3.06|3.05|3|3.11|3.12|3.05|3.03|2.98|2.99||2.93|2.97|2.96|2.95|2.89|2.91|2.89|2.91|2.87|2.85|2.86|2.92|2.86|2.88|2.86|2.88|2.9|2.92|2.91|2.98|2.92|2.97|2.95|2.95|2.94|2.98|2.92|2.85|2.81|2.79|2.79|2.81|2.86|2.87|2.92|2.93|2.99|3.09|2.96|3|2.98|3.04|3.06|3.03|3|3.13|3.25|2.92|3.12|3.07|3.02|||2.94|2.8|2.8|2.8|2.83|2.82|2.8||2.81|2.84|2.79|2.81|2.85|2.85||2.82|2.83|2.83|2.82|2.82|2.78|2.78|2.79
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||20350|20350|20350|20400|21000|21500|20650|21050|21250|21350|21350|20850|20550|20450|20550|20850|21150|20800|20650|21300|21400|21450|21150|21100|20350|20450|20300|20300|20250|19500|19150|19100|18800|18750|19350|19400|19350|19400|19500|19300|19500|19400|19250|19350|19000|18600|17000|17500|18900|18900|20000|19850|19800|20400|21200|22600|22550|22750|22700|22700|22700|22700|22850|22850|23300|23200|22850|23350|23350|23950|23700|23450|24000|23950|23550|23600|23100|23800|24000|24250|24950|25600|25600|25650|24250|24850|24850|24050|24550|24300|25000|25300|24850|24450|25050|25400|25450|25250|25300|25050|26450|26600|26400|25600|25100|25150|25350|24800|24850|24400|24500|23750|23650|23750|23300|23750|23650|23750|23750|23350|23050|22850||22450|22400|22900|23300|22850||22600|22600|22050|22900|23150|23600|24000|24050|24300|23350|23050|23400|23350|23700|23750|23800|22950|22550||||22700|22400|22350|22350|22650|23500|24100|22800|22600|22750|23100|23200|22700|22150|22500|23350|23400|24100|23550|22600||22450|22700|21650|21400|22100|22200|21800|22050|22250|22900|23150|23000|23450|23500|23350|23650|23850|23750|23400|23800|22900|23200|23050|24200|25200|24500|24700|24750|25050|25000|24200|24800|25600|25600|25950|25250|25650|26500|26700|26900|26800|26750|26900|25550|26150|26100|26650|27500|27350|27300|27600|28400|28700|29100|29750|29600|29000|28900|28950|28950|28300|27050|27650|28500|28500|28050|28300|28100|29350|29200|29500|30550|||30550|30800|31300|30850|30200|30150
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||826.85|805.8|807.05|802.1|810.45|821.2|805.3|820.15|862.85||749.8|751.2|749.8||737.75|736.45|726.5|726.65|693.5|688.05|693.75|675.65|659.1|685.55|698.25|688.4|691|674.85|661.95|649.9|629.3|651.95|666.1|667.9|671.65|674.25|680.1|667.85|665.35|656.3|638.75|645.9|640.4|645.25|642.45|643|634.45|625|631.75|610.25|619.45|613.75|656.85|653.3|644.75|649.4|648.7|657.75|654.6|658.2|675.95|686.65|685.4|685.05|685.6|681.05|669.05|654.55|677.7|692.9|709.1|713.9|736.8|736.9|713.45|699.1|715.5|724.75|721.35|752.85|779.1|779.85|778.3||784.9|791.9|834.45|860.05|929.85|927.6|946.8|966.35|958.2|972.2|935.7|||960|952.55|954.8|964.3|973|970.45|973.45|985.3|987.1|994.6|1006.4|982.75|979.9|973.1|977.65|977.05|963.5|949.7||925.45|947.8|964.95|984|934.75|890.25|853.55|845.7|826.25|846.9|863.9|868.1||836.05|737.15|732.35|802.4|791|812.9|828.5|826.95|830.7|870.15|868.3|898.7|888.5|824.3|819.9|827|842.25|890|881.6|882.9|897.7|967.05|980.25||982.9|987.65|1034.2|1046.15|1049.35|1058.45|1057.75|1079.45|1071.25|1095.7|1094.1|1081.25|1076.65|1084.7|1076.75|1078.95|1073.5|1053.15|1045.9|1047.3|1028.9|1029.35|1026.9|1005.6|1004.75|969.3|968.75|1026.05|1053.55|1050.75|1001.1|1022.95|999.2|1007.25|1013.25|1009.35|1020.5|1050.15|1045.15|1050.35|1095.65|1008.95|1040.95|1051.85|1070.65|1012.6|1021.2||1038.9|1064.35|1064.4|1072.3|1094.8|1121.35|1131.05|1156.2|1147.4||1110.6|1103.55|1086.7|1074.45|1035.5|1031.3|1050.1|1070.45|1040.9|1071.2|1100.3|1086.85|1102.95|1104.95||1102.7|1092.8|1082.45|1053.35|1031.5|1044.1|1040|1055.3|1053.65|1050.2|1066.95|1047.65|1077.2|1098.35|1099.45|1111.55|1072.65|1084.2|1132.35|1176.9|1174.5|1184.4|1176.45|1180.05|
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||1.89|1.88|1.88|1.91|1.9|1.86|1.84|1.86|1.84|1.86|1.84|2.01|2.04|2.1|2.13|2.27|2.25|2.06|1.9|1.9|1.9|1.91|1.82|1.81|1.76|2.07|2.09|2.07|2.03|2.05|1.97|1.87|1.83|1.8|1.82|1.85|1.89|1.89|1.85|1.88||1.89|1.88|2.1|2.06|2.06|1.94|1.93|1.94|1.92|1.92|1.89|1.89|1.9|1.9|2.25|2.12|2.08|2.04|2||2.05|2.1|2.12|2.17|2.11|2.13|2.16|2.17|2.16|2.06|2.03|2.04|1.97|1.96|2|1.98|2.04|2.09||2.21|2.28|2.22|2.27||2.06|2|1.96|1.95|1.93|1.99|2.05|2.07|1.96|||1.91|1.92|1.92|1.91|1.93|1.88|1.94||2.11|1.97|1.96|1.95|1.93|1.95|1.95|2.05|1.94|1.96|1.94|1.92|1.94|1.87|1.74|1.68|1.75|1.74|1.8|1.81|2.18|2.35|2.56|2.43|2.42|2.41|2.56|2.33|2.49|2.27|2.46|2.51|2.72|2.85|2.87|2.84|2.79|2.88|2.86|2.8|2.74|2.59||||2.26|2.02|2.07|2.02|1.92|1.93|1.95|1.98|1.85|1.84|1.85|1.94|1.94|1.97|2.07|2.11|1.96|1.82|1.96|2.11|2.4|2.45|2.36|2.43|2.64||2.52|2.42|2.25|2.01|1.99|1.99|2.01|1.97|1.87|1.73|1.65|1.6|1.6|1.53|1.52|1.56|1.59|1.5|1.59|1.61|1.55|1.5|1.48|1.46|1.74|1.47|1.41|1.39|1.39|1.41|1.4|1.8|1.78|1.81|1.78|2.15|2.23|2.2|2.13|2.07|1.88|1.84|1.87|1.9|1.85|1.83|1.85|1.8|1.9|1.85|1.82|||1.73|1.83|1.78|1.84|1.76|1.89|1.75||1.81|1.95|1.98|1.84|1.83|1.92||2.19|2.01|2.24|2.45|2.63|2.62|2.29|2.11
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||350.9|351.5|344.15|352.25|342|339.4|339.1|339.65|341.1||339.3|338.95|330.95||352.5|350.65|364.5|379.9|400.8|392.7|395.1|383.8|375.5|373.8|382.05|381.15|385.95|376.1|369.75|367.05|368.2|360.3|361.3|359.4|359.8|353.1|345.7|347.45|361.75|360.3|361.7|359.45|367.15|367.8|367.5|371.8|360.85|359|363.2|346.55|364.9|379.15|398.1|395.8|385.45|404.1|403.35|398.8|413.4|410.5|401.5|404.5|409.45|404.35|400.85|399.5|375.45|354.7|389.15|412.9|423.2|407.05|428.65|420.7|411.1|392.8|381.6|397.8|397.55|406|413.75|437.55|438.15||446.2|443.1|459.9|460.85|473.45|460.9|494.65|496.7|483.4|484.8|491.25|||482.95|500.35|516.95|511.05|515.75|511.5|502.95|505.1|482.85|489.4|481.2|471.7|479.15|478.55|490|494.45|491.4|499.55||479.35|485.5|466.7|502.05|487.35|449.3|445.8|433.2|443.8|420.65|424.9|410.45||397|391.9|377.15|407.75|397.25|393|401.1|406.55|411.8|418.5|398.1|427.05|440.8|443.6|427.5|444.1|438.75|445.25|415.3|425.2|424.2|422.4|414.8||413|398.55|422.5|453.4|447.15|439.9|443.05|441.65|444.65|423.8|419.45|419.9|418.45|423.8|417.5|427.3|374.3|367.5|361.75|361.45|343|331.4|325.05|332.55|318.25|307.5|309.8|315.6|323.25|325.45|333.4|324.75|334.6|334.7|321.45|323.5|316.85|323.25|330.95|330.5|311.65|313.25|319.8|320.15|321.8|318.15|319.25||315.6|326.95|331|330.85|339.65|340.1|335.45|326.95|332.9||336.9|336.45|334.25|327.35|326.95|325.3|327|332.15|300.8|308.95|324.95|344.3|370.05|390.05||378.1|385.75|377.85|372.85|372.55|375.35|378.75|384.5|392.75|366.25|366.5|356.5|352.7|354.6|359.9|347.75|345.75|343.5|349.4|357.95|358.9|358.3|360.1|365.65|
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||3.82|3.8|3.78|3.82|3.89|3.87|3.82|3.82|3.9|3.89|4|3.92|3.94|4.29|4.32|4.34|4.32|4.27|4.28|4.38|4.39|4.42|4.42|4.42|4.41|4.43|4.41|4.45|4.47|4.44|4.4|4.51|4.42|4.47|4.57|4.59|4.59|4.59|4.61|4.54||4.53|4.5|4.52|4.47|4.46|4.45|4.46|4.47|4.42|4.43|4.4|4.41|4.43|4.46|4.51|4.47|4.48|4.48|4.41||5.02|5.01|4.86|5.02|4.96|4.91|4.93|4.89|4.95|4.9|4.87|4.83|4.86|4.83|4.8|4.73|4.8|4.85||4.87|4.92|4.95|4.94||5.03|5.01|4.99|4.99|5|5.12|5.14|5.17|5.25|||5.3|5.25|5.24|5.21|5.33|5.3|5.4||5.41|5.35|5.29|5.28|5.23|5.19|5.14|5.13|5.13|5.17|5.14|5.13|5.12|5.06|4.98|5.22|5.42|5.21|5.16|4.81|4.84|4.88|5|4.94|4.95|4.85|4.85|4.89|5.01|5.07|5.1|5.12|5.14|5.13|5.14|5.1|5.15|5.18|5.19|5.11|5.03|4.77||||4.72|4.67|4.67|4.72|4.69|4.76|4.8|4.8|4.78|4.73|4.71|4.78|4.83|4.79|4.77|4.75|4.77|4.72|4.72|4.77|4.62|4.62|4.64|4.62|4.65||4.59|4.6|4.56|4.57|4.57|4.7|4.73|4.6|4.59|4.69|4.7|4.76|4.76|4.78|4.69|4.85|4.85|4.84|4.84|5.09|5.13|5.2|5.03|4.93|4.84|4.77|4.8|4.86|4.85|4.81|4.79|4.79|4.74|4.73|4.75|4.65|4.89|4.9|4.9|4.94|4.98|4.99|5.05|5.11|5.13|5.21|5.26|5.18|5.25|5.29|5.27|||5.23|5.13|5.17|5.15|5.16|5.08|5.06||5.18|5|5.05|4.95|4.89|4.74||4.56|4.5|4.5|4.48|4.59|4.6|4.71|4.7
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||39|39.2|38.4|38.4|39.05|39.65|39.15|38.65|39.15|39.4|38.7|39.65|38.15|37.6|37.05|37|36.25|36.55|40.95|41.5|41.55|41.5|41.15|41.3|41.75|42|42.3|41.85|41.75|41.9|41.25|39.6|39.2|38.65|40.3|40.2|39.65|38.75|39.7|39.15|39.25|41.25|42.25|42.65|42.8|41.8|41.9|41.9|42.7|41.5|41.85|42.55|43.4|42.6|43.15|44.2|44.75|44.9|44.95|44.75||44.75|45.05|44.85|45.05|44.1|44.05|44.2|44.15|45|45.55|45.6|45.2|44.4|43.8|42.7|40.9|42.15|43.1|41.8|43.7|44.15|43.25|43.5||43.25|43.3|43.05|44.4||45.3|45.5|45.5|45.9|46.2|46.05|46.05|46.6|45.4|46.35|47.5|47.15|48.15|||48.4|48.8|48.55|49|49.65|50.3|50.1|50|50.1|49.65|49.45|49|47.2|47.45|48.5|48|48.35|47.65|46.7|48|49.5|50.2|50.2|50.6||49.6|49.6|51.4|50.7|52.1|53|52.9|53.1|53.1|54.1|56.2|55.7|56.3|54.5|53.7||||||||53.6|53.5|54.9|54.4|56.3|57|57|54.6|51.8|53.4|52.2|51.7|52.5|51.8|52.2|52.7|52.6|53.4||52.7|52.3|52.4|52.5|51.9|52|51.6|51.3|50.6|50.8|51.1|50.8|50.4|51.3|51.3|51.7|52.1|52.2|51.9|51.8|51|51.9|51.3|50.3|50.1|52.4|54|57.3|52.1|51|50.9|50.9|50.9|51.6|50.5|50|50.7|49.75|50.8|50.5|51.1|50.5|50|51|49.5|48.8|48.8|48.7|47.85|47.6|47|47.55|46.8|46.3|45.95|45.15|44.65|45.05||46.05|46.9|46|46.3|45.65|46.55|47.7|47.5|49.6|49.35|50.1|49.2|49.7|||51|50.9|51|52.3|52.5|52.5
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||308.4|306.3|308.7|306.15|306.8|312.65|325.45|326.95|316.25||310.65|306.5|301.75||314.1|310.95|309.5|314.4|311.8|304.3|299.65|300.15|301.65|296.85|302.85|302.85|308.8|308.1|308.25|308.5|303.65|305.3|301.6|294.75|297.05|279.25|278.85|275.25|277.35|280.45|278.7|272.25|276.75|275.25|268.15|256.75|244.4|238.9|246.3|233.35|242.25|239.45|255.55|259.45|258.7|273.8|274.15|273.5|270.8|272.4|269.2|272.45|270|269.95|271.4|267.3|258.65|254|280.45|280.3|271.2|245.4|263.1|250.75|241.9|239.1|235.2|245.65|252.45|261.25|265.65|268.5|268.2||277.45|281.8|285.55|284|286.75|286.6|293.25|291.7|288.7|290.5|297.8|||299.95|301.7|310.05|314.45|312.3|317.7|315.7|314.3|313.1|306.5|309.7|310.85|311.35|318.95|315.95|310.95|312.45|313.75||305.65|306.2|302.6|302.85|308.2|292.7|295.6|288.2|286|288.55|290.45|291.75||290.7|288|267.3|285.65|288.9|297.6|302.95|305.7|308.5|309.85|302.5|306.25|313.4|311.65|309.75|312|320.15|324.5|321.35|310.85|304.1|300.7|294||301.15|304.75|318.7|321.85|317.3|323.45|331.1|357.6|342.4|334.65|335.8|326.75|319.95|324.8|327.1|325.6|335.95|336.2|338.3|340.65|336.75|340.2|328.6|333.85|321.95|308.4|307.8|323.4|337.85|341.65|340.85|340.85|344.25|334.95|320.65|305.9|301.15|302.5|302.1|302.5|300.6|294.15|311.9|314.85|312.65|313.75|303.25||305.35|302.3|297.8|302.9|311.25|317.1|323.5|320.6|318.75||321.4|319.3|317.65|316.25|309.9|310.3|320.7|317.65|315|319.8|325.25|317.4|319.75|325.2||328.4|330.9|329.95|327.9|326.8|329.75|321.7|329.9|328.4|327.25|320.35|322.65|320.35|319.15|321.8|321.8|323.45|321.55|320.35|327.85|333|333.55|335.6|323.85|
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||16|16|15.95|15.9|16.1|15.7|15.5|15.4|15.35|15.2|15|14.85|14.65|14.7|14.8|14.85|14.65|15.15|15.35|15.75|15.5|15.55|15.7|15.8|15.85|15.65|15.75|15.45|15.4|15.25|14.95|15.1|15.05|15.15|15.45|15.4|15.3|15.4|15.35|16.05|16.1|16.8|17.3|17.45|17.6|17.25|16.95|16.85|17.5|17.15|17.7|17.45|17.7|17.5|17.75|18.2|18.4|18.15|18.2|18.3||18.05|18.4|18.25|18.35|18.05|17.95|17.9|17.85|18.05|17.95|17.9|18|17.7|17.55|17.8|17.3|18.75|19.35|19.55|20|20.35|20.3|20.7||20.1|20.5|20.05|20.45|20.45|21.4|21.15|21.15|20.9|20.35|20.65|21.05|20.9|20.35|20.75|21.3|20.9|21.5|||21.4|21.4|21.3|21.1|21.5|20.9|21.4|21.35|21.35|21.5|21.15|20.95|20.45|20.4|20.85|20.6|20.4|19.55|19.2|20.15|21.45|21.7|21.65|21.8||21.6|21.7|22.4|22.45|23.2|22.5|22.55|22.5|22.3|22.4|22.9|23.2|23.2|23.1|22.7||||||||22.05|22.05|22.5|22.85|23.25|22.75|22.9|22.95|23.15|23.6|23.55|23.1|23.45|23.5|23.8|23.8|23.9|24.1||24.4|24.45|24.25|24.55|24.55|24.2|23.85|23.85|23.75|23.7|23.4|23.5|23.6|23.65|23.8|24.1|24.5|24.55|24.6|24.55|24.55|24.1|24.15|23.7|24.35|25.15|24.9|24.3|24.95|25|25.35|24.9|25.45|25|25.35|25.25|25.25|25.5|25.5|25.2|25.1|25.55|25.75|24.7|24|23.25|23.2|23.5|24.15|23.85|24.25|23.9|23.75|23.75|23.6|23.3|22.95|23.35||23.8|24.6|24.4|26.2|26|26.6|28.15|27.35|28|29.1|27.5|26.3|25.15|||25.9|26.2|26.75|26.5|26.95|26.9
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||66.7|66.8|66.9|66.7|68.9|69.9|69.4|67.2|68.6|69.1|69|70.2|70.8|69.7|70|69.7|69|68.6|70.1|71|69.8|68.5|67.4|64.9|67.3|66.9|65.3|64.2|65.4|62.5|61.3|60.5|59.4|59.2|60.5|61.3|60.4|58.5|59.1|59.5|60.3|61.8|62.9|61.4|59|57.1|56.6|58.8|62.4|60.2|62.9|62.4|63.9|63.2|64|64|63.1|63.1|62.2|60.4||61.3|62|61.8|61|61.1|61|60.6|60.8|60|59.3|57.9|56.2|56|54.7|55.8|55.1|55.8|56.7|55.4|57.5|58.7|57.6|58.1||55.9|58.1|56.1|||57.9|58|56.4|55.3|54.8|55.6|55.3|54.2|53.4|51.9|53.9|53.6|55.3|||52.9|52.1|52.1|51.9|51.7|52.1|52.3|52.2|52|51.9|52|51.8|51.2|51.1|51.7|51.4|51.9|51.2|50|51.2|52.1|52.1|52.4|52.9||52.3|51.9|53.5|53.6|54.4|54.7|54.5|53.9|52.5|52.4|53.4|54.1|53.9|55|54.9||||||||53.2|52.9|54.5|54.7|55.2|54.3|54.8|54.9|54.3|55.8|55.3|54.2|55.6|55|56.5|57.3|57.7|56||56.7|57|57.2|57.7|56.9|58.4|58|54.8|54.7|54.2|53.7|52.7|51.9|53.4|54|53.6|54.8|54.4|53.5|53.7|53.6|55.1|52.8|52.1|52|53.6|53.6|53.7|55.1|55.5|57.3|56.1|53.6|53.5|50.3|50.1|50.5|49.7|50|50|50.3|50.3|50.4|51.9|51.5|50.8|51|51.7|50.8|51.1|51.2|51.1|50.7|50.4|50.4|50.3|50.6|50.7||50.8|50.3|49.65|50.1|49.7|49.85|51.3|50.8|50.7|51.5|51.5|50.9|50.7|||51.4|50.3|50.2|50.5|50.7|51.5
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||28650|28600|28700|27900|27900|27950|28700|28100|28050|27750|27750|26900|26950|28600|29150|29250|29750|30100|29750|29700|28450|27850|28600|28550|29050|28700|29100|28750|29100|28800|27850|28000|28650|27400|27950|28150|28350|26700|26500|25550|25700|26150|27250|27350|27000|26150|24650|24900|27250|27550|28500|28950|30650|30600|29250|30300|31000|30700|30750|30800|30800|32750|33450|33450|33500|32500|32300|32500|31650|33200|33450|33400|33050|30950|30350|31250|30100|30900|30400|28600|30950|31050|31050|31800|30700|30600|30050|31000|31300|31000|31150|30700|30750|29800|29600|30100|28250|28800|28250|27850|28500|28450|27750|27600|28100|27900|28400|28900|28300|29100|29200|29100|28500|28050|26600|26350|24400|24450|23050|23700|23650|23400||23150|24100|24500|24150|24200|24850|24850|25050|22950|23400|22150|22050|22200|21650|21400|20600|21100|22250|22300|22100|21800|22750|22550|21800||||21900|21150|21450|22300|21950|21800|22900|22650|23450|23150|23100|23100|22700|22400|23050|23400|22200|22900|24050|24600||24900|24000|24550|23750|23550|23250|22800|20850|20300|20400|20750|20650|20600|20350|19900|20200|20100|20000|20450|20000|19900|20100|19900|20900|21650|21500|21500|21750|22550|21750|22300|21900|21200|21000|21450|20150|19000|18800|18650|18500|17600|17450|17550|17150|17150|17850|17200|17050|16800|16550|16600|16800|16800|16700|16700|16600|16200|16450|16350|16350|16150|15400|16050||16400|16750|16800|17100|17150|17300|17200|17550|||17550|17000|17200|17300|17400|17650
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||14650|14700|14400|14600|14950|14750|14800|15150|15850|16000|16000|16500|15350|15800|15600|15550|15400|15050|15100|15550|15800|15550|15200|15250|15650|15400|15200|15400|15300|14800|14600|14500|14350|14000|14150|14250|14550|14000|14600|14300|14500|14400|15550|14800|14200|14300|13800|14200|14400|13950|14100|14550|14250|15150|15600|15900|16000|16100|16050||16700|16450||16850|16950|16300|16400|16150|15950|16700|16350|16000|16850|17000|17250|17550|16450|17550|17350|17800|17600|17650|17650|17950|18050|18400|18400|18000|18500|18100|18100|18750|18800|19100|18750|18750|19400|19250|18800|19250|19500|19700|19450|19650|19700|19550|19700|19850|19900|19450|19800|19950|19750|19550|18650|18250|18450|18500|18000|18300|18400|18350||17850|17900|18500|19200|18850||18600|19150|18700|18950|18400|18800|18800|18550|18250|18050|18100|18000|18450|18250|17800|18550|18550|18350||||18800|18050|19000|18800|18200|18400|18800|17600|17850|18400|18300|18150|18050|17800|17750|18200|17950|17900|18100|17900||18000|18200|19150|18750|18700|18350|18000|18000|17800|18100|18050|17850|17800|17250|17450|18250|17900|18000|17650|18000|17950|17500|17200|17700|18450|18700|19000|19000|19350|19350|18600|18500|19700|19900|19750|19800|20050|20150|20150|20000|20050|20000|20150|20000|19800|19950|19950|20300|19900|20050|19950|20050|20400|20150|20250|20300|20150|20350||20000|20000|19800|20500||20300|20400|20500|20300|20950|21650|21500||||20650|20500|20950|20850|20700|21200
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||463.5|460|451.5|457|459.5|469|470|470|476.5|470|474|473.5|473.5|494.5|469|453|449.5|445|457|452|455|458|445|438.5|430.5|434|423|415.5|405|408.5|403.5|399.5|396|398|406|412.5|418|386.5|398.5|390.5|388.5|408|414|413|418.5|409.5|409.5|410|420|411.5|411|420|441|434|442|453|456|456|446.5|446||445.5|448|448|441|432|434|434|430.5|435|438|444|446.5|446.5|437.5|440|425|408.5|410|415|405|409.5|407|399||397|386.5|377.5|383|385|409.5|426|433.5|433.5|427.5|425|443|439|430|438.5|446|425|431.5|||438|437|439.5|425.5|419|434|427|429.5|430|429.5|414|428.5|427.5|421.5|422|420.5|423|412.5|406.5|415.5|441|446|445|441||428|420|441|431|442|445|451.5|450|450|457.5|473|472|474.5|465|450.5||||||||448|444|454.5|456.5|467.5|477|474|478|469.5|469|453.5|458|465|471|490|494.5|501|512||517|518|517|505|508|501|498|489|489.5|491.5|494|487.5|493|501|488.5|484.5|492|487|490|490|470|485.5|481.5|468|469|478|466.5|482|487.5|476|461.5|461.5|467|465.5|459.5|461|467|465|439|424.5|420|418|413|423|427|421|421.5|397|390|392.5|387.5|386.5|385.5|384.5|388.5|377|376|378.5||377|378.5|377|379.5|379|381|388|379.5|394|399|407|400.5|398|||399|396|390|398|387|382
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||16.18|14.02|13.14|18.48|17.98|17.52|17.12|17.64|17.3|17.14|17.14|16.96|17.3|17.56|17.7|17.84|17.48|17.46|17.74|18.4|19.08|19.4|19.46|19.62|19.62|18.8|19|19.16|19.4|18.96|17.82|17.9|17.7|18.46|19.04|19.78|19.62|20.35|21.15|21.25||21.2|20.8|20.25|20.6|20.5|20.5|19.66|19.14|18.22|17.12|17.22|17.64|17.14|17.22|17.56|17.86|17.66|17.54|17.48||17.26|17.16|16.9|16.52|16.72|16.74|16.8|16.66|18.2|18.16|18|18.18|18.34|18.66|18.1|17.42|18.1|18.24||18.66|19.82|19.46|19.18||19.32|18.56|18.6|18.7|18.54|19.36|18.98|18.96|20.4|||19.2|18.98|18.44|18.2|19.26|19.08|19.4||18.88|17.5|17.1|17.28|16.98|16.62|16.66|16.76|16.56|15.9|15.42|15.48|15|13.66|11.76|12.86|13.9|14.46|14.4|14.66|15.22|14.86|14.78|14.02|14.3|14.5|14.48|14.42|14.72|14.94|14.98|14.96|14.34|14.14|14.2|14.54|15.06|15.54|15.22|15.02|15.1|15.12||||14.82|14.78|15.1|15.52|15.58|15.68|15.78|15.54|14.88|14.7|14.78|15.08|15.26|15.7|15.9|15.78|15.92|15.5|15.82|16|15.94|16.44|15.92|15.78|15.86||15.9|15.92|15.02|15|14.68|15.02|15.26|15.32|15.6|15.74|15.48|15.5|15.2|14.88|14.86|14.94|14.84|14.76|14.88|15|15.16|15.6|15.34|15.4|15.1|15.14|14.74|14.98|15.02|15.02|15.24|14.7|14.06|13.62|13.82|13.78|14.14|14.14|14.06|14.26|14.54|14.5|14.64|14.74|15.16|15.4|14.2|14.66|14.62|14.98|14.2|||14.12|14|14.12|14.12|13.86|14.16|14.62||14.9|14.72|14.44|13.58|13.62|13.72||12.76|13.08|14.14|14.14|16.48|16.86|17.08|17.02
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||7.55|7.63|7.53|7.43|7.36|7.36|7.55|7.63|7.35|7.65|7.45|7.48|7.64|7.3|7.4|7.23|7.52|7.32|7.15|7.08|7.13|7.03|6.95|6.79|6.92|6.84|6.83|7|6.62|6.52|6.57|6.59|6.62|6.65|6.59|6.82|6.75|6.74|6.7|6.62|6.64|7.03|7|7.13|7.43|7.47|7.58|7.32|7.46|7.42|7.41||7.75|7.91|7.9|8.11|8.15|8.17|8.29|8.48|8.8|8.83|8.87|8.55|9.04|9.59|9.57|9.39|9.31|9.41|9.22|9.18|9.27|9.5|9.23|9.16|8.94|8.84|9.1|8.9467|9.0259|9.016|9.5603|9.63|9.79|9.45|9.01|9.05|9.18|9.31|9.49||9.8|9.8|9.74||9.66|9.63|9.73|9.74|9.86|10.05|10.09|10.17|10.44|10.3|9.99|10|9.88|9.77|9.83|9.62|9.45|9.48|9.44|9.75|9.11|8.84|8.66|8.59|7.99|8.11|8.06|7.72|7.6|7.87|8.16|8.09|||8.41|8.08|8.09|8.1|8.06|8.31|8.3|8.54|8.71|8.48|8.33|8.41|8.53|8.42|8.47|8.45|8.59|9.04|9.17|9.07|8.9|8.91|8.73|8.54|8.38|8.69|8.68|8.33|8.1|8.23|8.25|8.19|8.22|7.91|7.9|7.87|7.81|7.8|7.9|8.09||8.65|8.45|8.42|8.34||8.17|8.27|8.21|8.33|8.35|8.38|8.49|8.41|8.74|8.94|8.85|9|8.68|8.68|8.47|8.22|8.23|8.38|8.41|8.51|8.7|8.6|8.66|8.9|8.93|8.84|8.67|8.79||9.1|9.3|9.42|9.2|8.89|9.3|9.25|9.33||8.9|8.58|8.68|8.9|8.86|9.18|8.71|8.84|9.1|9.01|9.39|9.35|9.1|9.28||9.05|9.2|8.51|8.45|8.54|8.68|9.4|9.26|9.09|9.17|9.49|9.42|9.52|9.63|9.54|9.45|10.05|10.04|10.18|10.48|10.24|10.26
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||3320.05|3333.55|3345.75|3318.1001|3317.55|3267.3|3267|3274.3999|3367.6499||3469.1001|3473.8|3490||3543.45|3524.3501|3572.1499|3679.95|3655.75|3678.2|3639.3|3600.1001|3584.2|3597.1001|3679.7|3566.7|3523.3999|3456.55|3478.95|3548.45|3499.75|3509.2|3458.8501|3426.7|3393.5|3436.8501|3438.3999|3506.55|3439.1499|3453.75|3235.25|3198.1499|3257.1499|3227.8999|3097.1499|2976.1001|2901.3501|2864.3501|2978.1001|2764.6499|2843.3501|2998.55|3011.1499|3019.1001|2953.75|3025.3501|3010|3010.45|3020.3501|3023.3|3051.05|3079.8|3066.6499|2983|2998.947|2937.353|2964.2629|2887.022|2920.5601|2952.6521|3082.9651|2989.728|3143.6121|3166.884|2996.9541|3156.27|3208.5439|3275.47|3413.856|3488.7549|3482.0769|3343.741|3386.498||3485.217|3581.6499|3521|3508.2|3462.5|3480.6499|3471.5|3525.8501|3499.1001|3544.55|3532.3999|||3725.3|3932.75|3970.8999|3938.8|3726.45|3759.7|3736.3|3862.95|3857.3|3784.8999|3696.25|3553.5|3440|3457.45|3469|3508.05|3332.7|3377.3||3210.55|3192.3999|3256.45|2923.8|2786.05|2722.25|2752.3999|2647.25|2551.8|2613.2|2634.5|2613.2||2750.05|2722.55|2687.3501|2825.8501|2852.05|2971.3501|2704.1001|2730.8999|2653.25|2619.8999|2581.2|2619.25|2655|2639.25|2631.5|2740.5|2749.8501|2793.8|2757.25|2713.8|2734.25|2726.45|2664.3999||2703.45|2719.8|2774.3501|2626.05|2560.6499|2633.1499|2590.55|2586.8|2552.8|2554.8|2555.75|2580.6499|2596.45|2551.95|2537|2528.3|2517.1499|2487.3501|2503.1499|2490.5|2477.7|2463|2426.45|2414.8501|2356.95|2315.8999|2304.8|2383.75|2436.6001|2490.1499|2531.1001|2613.8999|2498.6001|2483.3501|2490.25|2450.75|2438.7|2486.7|2478.3501|2575.1001|2508.25|2480.3|2461.6499|2389.6001|2355.45|2389.3999|2416.05||2518.3501|2460.3501|2494|2509.25|2558.3999|2532.3999|2552.6499|2660.55|2491.5||2531.8501|2488.8|2498.1499|2357.6001|2304.55|2316.6001|2382.25|2364.5|2337.3501|2417.8999|2371.45|2474.8999|2506.5|2585.8||2608.3999|2596.3999|2625.8|2705.7|2629.45|2606.7|2588.3501|2654.1499|2639.6001|2627.95|2604.45|2668|2607.5|2691.1499|2759.5|2799.95|2832|2610.8|2570.8501|2659.1001|2696.6499|2735.1001|2667.2|2649|
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||||90.6|89.3|91.2|91.4|89.5|89.1|89.3|87.5|85|83.5|81.7|81.1|78.6|77|73.9|73.8|74.4|76.8|77.4|77.5|77.8|76.5|79.8|80.9|81.6|82|81.2|81.1|80.9|80.8|78|74.9|77.7|77|71.3|68.6|72|72.8|72.5|75.2|77.6|78.6|79.3|77.6|77.4|77.4|82.2|80.3|84.9|88|90.2|89.5|90.1|91.7|91.4|92.5|93|92.7||93|94|94.5|93.7|93.7|91.5|92.4|90.1|92.1|92|92.4|92.2|90.8|89.5|88.7|86.7|88.6|88|86.9|90.4|91.2|89.9|89.8||90.5|91|90.6|92.6||96.4|97.9|98.7|99|97.1|98.9|99|98.3|97.4|95.7|99.1|99|100.5|||100.5|100|101.5|101|100.5|100.5|100|98.8|98.8|98.9|98.6|97.3|93.8|93.5|96.9|97.9|97.9|96.8|92|96.5|101|101.5|102|103||100|99.9|103.5|102|104|102.5|102|109.5|109.5|106.5|108|107.5|107|105|99.5||||||||98.3|98.3|98.7|98|98.6|98.9|98.2|97|95.8|95.9|95.9|95.1|96.7|95.2|96.2|96.2|100.5|101.5||104.5|104.5|102|101.5|104|103.5|103|102.5|99.1|98.8|98.5|95.6|94.4|96.9|96.7|97|99.2|99.4|98.5|97.3|97.5|98|99.1|98.5|98.5|100|100.5|102|103.5|101|101.5|102.5|104|106.5|104|99.7|100|101|100|101.5|102|104.5|103|107|104|100|101.5|100.5|103|101.5|99.7|101|98.1|95.4|93.4|92|91.8|92.5||91.8|92|90|90.4|90.3|92.3|95.4|94|96.5|96.8|98.3|99|97.5|||98.5|97.3|98.3|100|100|100
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||26.13|26.48|26.2|24.99|24.38|24.22|25.24|24.19|24.06|24.19|24.39|24.48|24.2|24.38|24.87|24.11|23.68|23.81|22.9|23.92|23.95|23.65|22.34|21.46|21.28|20.43|20.13|20.48|21.26|21.08|21.04|20.47|21.17|20.89|20.69|20.96|20.85|19.72|19.75||21.36|20.48|20.74|20.92|21.37|19.73|19.84|20.49|20.05||19.73|20.18|20.71|20.08|20.4|21.15|22.24|23|23.37|22.99|23.56|23.3|23.26|23.67||23.96|24.25|23.72|22.94|22.13|21.48|21.52|21.32|22.27|21.65|21.45|20.68|20.92|20.32|19.55|20.47|20.56|21.58|21.27|20.62|21.57|22.38|22.2|21.5|22.47|22.59|23.05|24.65|25.08|24.05||24.89|24.16|23.74|23.54|24.15|23.45|23.35|23.97|23.95|24.07|23.63|22.91|22.44|23.06|22.91|22.91|22.37|22.23|22.03|21.45|21.51|20.93|21.27|21.64|22.85|24.11|23.14|23.2|23.41|23.93|24.1|23.56|23.19|20.95|21.6|20.99|21.08|21.08||20.3|20.58|20.4|19.9|19.89|20.31|19.01|19.17|18.94|18.94|19.23|19.44|20.02|20.28|19.88|19.44|18.85|19.08|19.13|18.63|18.58|18.47|18.71|18.44||19.48|19.46|19.68|18.89|18.67|19.16|18.75|18.96|19.98|20.05|21.11|20.88|20.46|20.63|20||19.73|19.64|19.64|19.01|18.74|18.93|18.24|17.95|18.07|18.6|18.91|19|19.04|18.82|18.48|18.74|17.77|16.52|16.74|16.8||17.44|17.75|17.38|17.75|18.35|17.76|17.74|18.35|18.54|19.09|18.85|18.77|18.99|18.1|17.62|18.2|17.91|18.12|18.33|18.93|19.09|20.05|20.44|20.11|20.6|20.89|20.47|19.71|19.57|19.79|19.61|19.6|19.93|18.15|18.04|17.77|18.26|18.06|17.44|17.47|17.45|16.63|16.57|16.35|16.71|16.89|16.7|16.61|17.65|18.3|17.78|17.99|18.46|16.65
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||4.92|4.32|4.13|4.12|4.05|4.01|3.96|3.97|4.13|4.02|4.02|4.27|4.05|4.14|4.27|4.14|3.84|3.82|3.89|3.97|4.15|4.32|4.21|4.43|4.48|4.64|4.58|4.9|4.95|4.9|5.05|5.21|5.2|5.37|5.43|5.35|5.53|5.36|5.34|5.43||5.25|5.08|5.52|5.59|5.63|5.33|5.23|5.28|5.03|4.88|4.87|4.93|4.88|5.1|5.55|5.59|5.26|5.12|5.09||5.1|5.34||||||||||||||||||||||||||||||||||||||||||||5.04|5.59|5.3|5.2|5.6|5.75|5.65|5.5|5.48|5.18|5|4.54|4.36|4.69|5.37|5.52|5.43|5.69|5.86|5.99|6.25|6.37|6.61|6.46|6.43|5.96|6.12|6.03|6.25|6.37|6.46|6.43|6.31|5.97|6|6.35|6.06|6.03|6.04|6||||6.03|5.82|6.18|6.45|6.75|7.14|7.47|7.67|7.8|7.88|7.92|7.57|7.45|7.72|7.46|7.44|7.29|7.21|7.37|7.87|8.32|8.27|8.16|7.75|7.44||8.45|8.27|8.32|8.44|8.06|8.38|8.72|8.34|8.96|9.15|9.33|9.75|9.42|9.4|9.27|10.1|9.87|10.16|10.4|10.38|10.58|10.96|10.5|10.82|10.92|10.5|10.32|10.06|9.97|9.6|9.61|9.26|9.34|9.09|8.7|9.03|9.09|9.2|9.18|9.22|9.66|9.5|9.33|9.39|9.59|9.85|9.78|10.08|10.26|9.88|9.85|||9.97|10.42|10.1|10.14|9.78|10.08|10.34||10.78|10.6|11.26|11.2|11.34|11.6||12.08|12.08|12.32|12.08|12.2|12.62|12.48|12.9
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||1897.1|1885.95|1894.5|1854.3|1841.25|1879.6|1889.55|1899.75|1930.7||1889.4|1990.35|2000.05||1985.05|1956.3|1960|1947.05|1968.3|1942.7|1941.65|1980.35|1949.95|1928.1|1926.4|1947|1910.9|1866.4|1891|1874|1815|1796.3|1747.8|1712.25|1740.3|1735|1714.55|1749.5|1741.25|1733.95|1704.3|1660.55|1685.4|1738.4|1733.65|1708|1648.2|1611.05|1616.45|1593.25|1616.85|1644|1647.75|1615.15|1616.5|1669.35|1677.85|1699.75|1722.05|1749.75|1751.5|1781.9|1739.5|1716.55|1694.75|1658.95|1660.95|1646.3|1643.6|1665.1|1647.6|1652.15|1649.2|1680.3|1650.45|1650.4|1642.6|1638.9|1696.45|1684.75|1702.95|1675.65|1623.2||1727.15|1708.6|1650.4|1644.1|1667.95|1569.3|1594.7|1652.75|1595.05|1604.85|1674|||1700.35|1701.35|1753.2|1743.15|1688.35|1690.7|1697.55|1692.8|1699.8|1624.1|1627.9|1618.45|1595.7|1621.75|1555.25|1554.05|1558.05|1542.4||1603.8|1581.85|1579.25|1595.1|1565.1|1524.75|1516.05|1476.95|1441.55|1531.75|1553.4|1543.95||1583.65|1579.45|1513.8|1678.9|1710.85|1738.95|1792.15|1823.75|1760.2|1748.9|1669.05|1774.35|1822.9|1788.8|1785.45|1754.15|1778.7|1823.25|1858.2|1842.85|1776.3|1787.9|1793.75||1683.7|1666.25|1733.75|1765.6|1735.3|1734.3|1794.05|1795.1|1804|1796.65|1765.2|1777.45|1766.8|1773.55|1812.45|1827.05|1821.75|1762.95|1730.55|1747.05|1752.5|1751.95|1691.9|1740.95|1691.7|1683.4|1739.95|1853.05|1947.75|1973.1|2020.45|2146.75|2026.7|2047.55|2091.95|2111.55|2012.5|2104.6499|2112|2112.7|2225.95|1940.4|2005.55|2042.45|2090.6001|2045.45|1945.6||2051.25|2084.8999|2121.8501|2152.3501|2093.8|2097.45|2156.5|2190.1001|2165.45||2194.3501|2183.75|2164.3|2165.75|2165.25|2252.8999|2257.45|2210.05|2154.1499|2163.3|2227.1001|2287.05|2199.3|2251.25||2188.75|2171.3|2139.7|2173.6499|2153.8501|2156.05|2126.55|2152.2|2157.8501|2056.3501|2033.25|2086.2|2128.5|2183.6499|2199.75|2193.55|2193.1001|2296.1001|2369.3501|2394.6001|2471.5|2538.8999|2554.1499|2474.25|
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||87.7|88|87.6|85|86.7|87.4|86.6|86.4|86|85.7|85.8|84.5|83.4|83|83|80.2|79.3|80.7|79.4|80.9|80.8|80|79.5|79.5|80.1|79.5|79.2|77.2|77.9|76|74.3|74.5|77.5|77.9|79.3|77.8|77.2|75.9|78.1|78.3|79.4|81.7|83.6|83.5|85.7|84.1|83|83|85|82.7|85.7|85.8|86.9|87|87.4|88|87.7|87.5|87.7|87.7||87.9|87.9|86.1|86.3|86.1|86.1|83.1|83|83.6|83.5|83.3|83.5|83.8|83.7|84.3|83.7|83.7|84.6|83.8|85|84|83.8|84.1||83.8|84|82.6|83.7|81.8|83.6|83.9|84.9|83.3|82.8|83.5|82.9|80.6|80.1|80.8|82|82.5|82.8|||83.2|83.1|82.3|82.3|82.3|83.1|83.8|83|83.5|84|81.9|81.6|80.8|81.7|82.4|84.6|85.7|84.5|84.9|89|91|91.6|90.9|91.1||90.4|91.5|93.6|93.3|94.8|95.3|95.8|94.8|93.4|93.9|96.1|97.2|95.6|94.6|93.8||||||||91.8|91.3|92.2|94.1|95.8|96|96.5|95.9|95.9|96.2|95.8|95.9|96.1|95.8|96.2|97|96.4|95.2||96.6|94.4|94.8|93.9|91|92.2|91.3|91.7|90.7|92.1|92|93.4|93.6|94.8|94.7|95.6|95.5|95.4|94.4|94.8|94.2|95.3|94|95.4|95.3|96.4|97|96.4|97.3|95.3|95.3|96.5|97.5|97.3|97.9|98|98.3|99.9|102|102|101|101.5|102|101.5|99.7|100|100.5|99.8|100.5|102.5|103|101.5|101.5|99.5|99.6|99.6|98.3|99.6||100.5|100|99.3|100.5|99.6|101|103.5|102.5|102|105|104.5|103|103|||102.5|101.5|103|103|103.5|102.5
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||6.45|6.5|6.5|6.5|6.45|6.45|6.5|6.5|6.55|6.6||6.5|6.5|6.55|6.5|6.4|6.45|6.55|6.55|6.6|||6.9|6.4|6.35|6.4|6.35|6.4|6.35|6.45|6.35|6.35||6.35|6.35|6.3|6.3|6.25|6.15|6.3|6.3|6.3|6.4|6.4|6.35|6.3|6.25|6.3|6.35|6.25|6.25|6.2|6.2|6.2|6.2|6.35|6.35|6.4|6.3|6.4||6.4|6.45|6.3|6.55|6.4|6.35|6.5|6.55|6.55|6.6|6.8|6.7|6.7||6.05|6.35|6.7|6.75|6.85|7.3|7.35||7.25||7.55|7.3|7.25|7.35|7.35|7.35|7.2|7.15|7.2|7||||7.25|7.25|7.3|7.3||7.25|7.3|7.2|7.3|7.4|7.35|7.4|7.3|7.35|7.4|7.4|7.45|7.55|7.4|7.5|7.65|7.8|8.05|8.05|7.95|7.95|7.95|8.1|8|7.9|7.8|7.65|7.6|7.45|7.5|7.85|8.2|8.55|8.95||9.2|9.15|9.3|9.3|9.4|9.4|9.4|9.4|9.4|9.45|9.4|9.4|9.4|9.35|9.4|9.4|9.35|9.35|9.35|9.35|9.35|9.35|9.4|9.4|9.4|9.35|9.5|9.45|9.5|9.45|9.35|||9.3|9.3|9.3|9.3|9.3|9.25|9.3|9.3|9.25|9.25|9.3|9.25|9.25|9.25||9.4|9.25|9.35||9.25|9.2|9.25|9.2|9.4|9.55|9.55|9.6|9.55|9.7|9.8|9.85|9.85|9.85|9.85|9.95|10|9.95|9.95|9.9|9.95|9.95|9.85|9.95|10|10.1|10|10|10.1|10.1||10.3|9.95|9.85|9.95|9.85|9.9||9.85|9.85|9.85|9.9|9.8|9.85|9.95|9.85|9.85|9.9|9.95|9.85||9.8|9.9|9.85|9.8|9.9|9.9|9.9|9.9|9.9|9.95
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||81.5|80.7|80.5|81.5|81.4|83.6|76.6|76.8|77.1|77.5|77|76.6|73.8|74.5|74.1|75.8|74.6|74.9|75|77.8|78.1|77.4|77.6|76.9|77.2|76.6|77.3|75.5|75.5|75.7|75.4|75.6|72.9|71.8|74.5|72.5|72.1|71|72.6|71.9|72.1|76.5|76.6|78.4|79.9|77.8|76.7|75.9|79.1|77.5|81|80.5|84.9|85|85|87|87.9|87.2|87.2|87.6||88.5|88.1|90.9|92.5|89|89|86.8|85.5|85.3|84.9|84|84.5|84|82.4|82.2|80.6|83.4|86.5|89.9|92.4|94|93.1|93||91.7||91.7|93.4||95.9|96.4|95.9|96.2|93.9|93.5|94.2|93.8|92.9|92.8|95.8|96.7|97.3|||97.5|95.9|97|95|95.5|95.8|96.5|96.3|95.9|96|93.1|93.8|91.3|90.2|92.3|93.1|94|93.3|94.1|91.5|90|91|90.9|90.6||90|89.6|91.3|91.8|93.1|92.9|93.4|93.5|92.6|93.1|95.1|98.5|97.9|97.5|97.1||||||||95.1|95.8|96.6|98|100|99.4|100.5|100.5|98.3|100.5|100|101|102|103|105|103|102|101.5||102|102|102|102.5|103.5|102.5|102.5|105|105|103.5|103.5|101.5|100.5|101|104|103.5|102.5|102.5|101.5|104.5|104.5|104.5|99.6|98.7|99.6|101|101|101.5|103.5|103.5|101.5|102|102|102.5|101|99.9|99.5|100|101.5|97.7|98.5|98.2|98|97.8|97.1|98.6|96.4|95.3|94.7|94.4|94|94.1|94|92|93.7|91.7|90.6|92.4||94.7|93.9|91.3|93.9|92.7|92.3|95.3|94.5|97.9|99.3|99.8|98.6|98.3|||101.5|100.5|99.3|100.5|100|102
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||15.7|15.6|15.3|15.3|15.2|15.4|15.7|15.8|15.7|15.8||16.3|16.2|16.2|16.5|16.3|16.4|16.5|16.2|16.4|||15.7|15.8|16|16|15.7|15.7|15.6|15.8|15.7|15.6||15.9|16.5|16.7|16.9|16.5|16.5|17.2|17.4|16.3|15.7|15.7|15.4|15.3|15.4|14.5|14.4|14.5|14.2|13.7|14|14.2|14|14.5|14.8|14.7|14.4|14.3||14.2|14.2|14.3|14.4|14.4|14.5|13.8|13.8|14|14|13|13.1|13.2||12.5|12.6|13|13.2|13.4|13.1|13.1||13.2||13|13.1|13|13.4|13.5|13.8|13.5|13.1|12.2|12.2||||12.1|12.2|12.3|12.2||12.4|12.2|12.3|12.5|12.1|12|11.7|11.7|11.75|11.75|11.8471|11.9442|11.8471|11.9442|11.6529|11.6529|11.75|11.9442|11.9442|11.9442|11.75|11.9442|12.1384|12.3326|12.1384|12.1384|12.1384|12.3326|12.2355|12.7211|12.4297|12.624|12.624|12.624||12.4297|12.4297|12.5269|12.624|12.7211|12.7211|12.624|12.7211|12.7211|12.624|12.624|12.4297|12.5269|12.2355|12.4297|12.5269|12.624|12.7211|12.8182|12.624|12.8182|12.9153|12.9153|13.0124|13.0124|13.3037|12.9153|13.0124|13.1095|13.3037|13.3037|||13.0124|12.8182|13.0124|13.0124|12.8182|12.9153|13.0124|13.0124|13.0124|13.0124|13.2066|13.1095|13.1095|13.2066||13.3037|13.2066|13.3037||13.0124|13.0124|13.0124|12.8182|12.9153|12.8182|13.2066|13.4008|13.595|13.7893|13.4979|13.595|13.595|13.595|13.4008|13.3037|13.4008|13.4008|13.4979|13.4979|13.4979|13.595|13.4979|13.595|13.6921|13.595|13.595|13.595|13.5577|13.4635||13.4635|13.4635|13.1811|13.2752|13.3694|13.746||13.6518|13.4635|13.746|13.5577|13.1811|13.4635|13.3694|12.8045|13.0869|13.0869|12.9928|12.8045||12.7103|12.7103|12.7103|12.6162|13.0869|13.0869|13.0869|13.0869|13.1811|12.9928
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||175|177|177|178.5|177.5|178.5|179.5|179|178.5|179|175|175|172.5|173|171|172|170|170.5|171.5|174|174|172|172|171.5|173|173|174.5|170.5|170|169|168|170.5|168|168.5|171.5|170.5|170.5|168.5|171.5|169.5|168|172.5|172|173.5|174.5|173.5|171.5|170.5|174.5|168.5|172|175|177|178|180|182.5|181.5|180.5|181.5|181||192|193|193.5|195|194.5|192|191.5|190.5|191.5|194|194.5|194.5|195.5|197.5|193|188|193|192|191|198|198|198.5|199.5||200.5|201||200||203|202.5|201.5|200.5|198.5|197.5|200|199.5|197|198|200|197.5|198.5|||197.5|199|199|198.5|199.5|201|201.5|201.5|205|201.5|198.5|200.5|197.5|198|199.5|200.5|201|200|201.5|203.5|210.5|215|209|212.5||212|209|213.5|214.5|213.5|216|212|214.5|214|211|214.5|218|210|209.5|208.5||||||||208.5|203|204.5|202.5|206|203.5|206|211|207.5|213|213|213.5|215|214|217|222|221|229||233.5|236|231.5|231|230|232.5|235|234|237|233.5|233|227.5|230.5|234.5|237|238|241.5|241.5|239|248|238|241.5|245.5|239.5|242.5|247.5|242|239.5|241.5|235.5|239|238|242.5|244|232|232|222.5|207|212|214|214|217.5|216|221.5|214|216.5|205|202|205.5|206|205.5|209|212.5|207|212|213|211.5|204.5||204.5|205|195|189|187.5|182|187.5|190|184.5|178.5|178|178|177|||175|174|173.5|176|175|172.5
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||15100|15300|15250|14500|14600|14850|14850|15000|15400||15350|15400|15300|15250|14800|15050|15500|14500|14350|14250|14250|14050|13850|13600|13650|13600|13500|13400|13250|13250|12850|13150|13550|13150|13600|13900|13800|13400|13700|13500|13650|13350|13650|14050|14000|13600|12950|13400|14450|14700|15300|15650|15700|15800|16000|17100|17200|17650|18150||19000|18800||19500|20300|20350|20150|20300|19600|19800|19700|19350|19150|18800|18800|18650|18600|19150|19000|19350|19900||20250|20500|20700|20650|20550|20600|20650|20600|21000|20900|21150|21000|21100|21150|20500|20400|20450|20350|20350|20500|20600|21500|21800|21400|21100|20550|21050|20300|20300|20750|19700|19400|19550|19450|19400|19350|19000|19150|19700|18900||18100|19000|18950|18800|18100|18100|18100|17700|17350|18300|18100|18700|18050|17950|18050|17500|18500|19800|20050|20000|19700|19700|19250|18750||||18500|18300|19300|19300|19600|20050|20250|19950|19300|20900|21000|21650|21350|22200|22000|21950|25700|26000|22150|21000||21000|21100|21200|20600|21000|21500|21700|22300|22050|22950|22350|22950|22100|21850|22650|21250|21150|21000|21200|21000|20100|20150|19150|19700|20700|21500|21900|21050|21000|22100|21250|20200|21000|20350|21000|20600|20250|19100|20150|20150|21950|21900|20000|20250|19300|16900|15500|15400|15400|15500|15450|15500|15800|16200|16250|16200|15950|15950|16000|16000|16400|15850|16700|16750|16750|17800|18150|17900|18400|18050|18300|19300|||19300|19100|19400|20100|21700|
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||3.53|3.45|3.35|3.4|3.4|3.29|3.27|3.34|3.35|3.34|3.37|3.3|3.28|3.33|3.34|3.35|3.36|3.33|3.33|3.33|3.37|3.4|3.41|3.43|3.44|3.5|3.5|3.5|3.45|3.42|3.4|3.53|3.57|3.6|3.65|3.65|3.53|3.51|3.58|3.59||3.6|3.62|3.6|3.55|3.55|3.57|3.57|3.6|3.62|3.63|3.64|3.67|3.67|3.65|3.7|3.72|3.74|4.01|4.02||4|4.05|4.01|3.97|3.96|3.94|3.97|3.93|3.93|3.88|3.84|3.84|3.94|3.88|3.92|3.89|3.91|3.99||4.03|4.12|4.14|4.1||4.11|4.06|3.98|3.93|3.97|4.13|4.12|4.01|4.16|||4.24|4.15|4.21|4.16|4.22|4.17|4.17||4.08|4.02|4|3.94|3.9|3.9|4.02|3.93|3.92|3.74|3.77|3.59|3.45|3.32|3.2|3.3|3.39|3.51|3.36|3.38|3.54|3.6|3.66|3.68|3.73|3.73|3.8|3.78|3.72|3.76|3.77|3.78|3.81|3.81|3.85|3.9|3.94|3.98|3.96|3.93|3.84|3.81||||3.79|3.76|3.82|3.75|3.71|3.82|3.82|3.86|3.85|4|3.97|3.99|3.99|3.95|3.88|3.9|3.88|3.87|3.94|3.91|3.84|3.85|3.86|3.81|3.78||3.78|3.79|3.68|3.69|3.6|3.74|3.82|3.8|3.82|3.92|3.95|3.98|3.94|3.98|3.97|3.95|3.82|3.8|3.8|3.8|3.91|3.94|3.97|3.96|3.85|3.85|3.83|3.96|3.74|3.59|3.67|3.7|3.7|3.73|3.73|3.74|3.93|4.04|4.08|4.13|4.1|4.05|4.13|4.17|4.17|4.23|4.46|4.32|4.36|4.26|4.2|||4.1|3.92|3.96|4.09|4.17|3.95|3.86||3.96|3.86|3.83|3.7|3.74|3.88||3.88|3.78|3.9|4.02|3.96|4.06|4.08|4.21
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||18.3|18.15|18|18.05|17.75|17.8|17.85|17.7|17.5|17.4|17.2|17.05|16.85|16.85|16.85|17.1|17.15|17.3|17.45|17.6|17.3|17.2|17.25|17.25|17.4|17.35|17.35|17.3|17.5|17.6|16.5|17|17.15|17.15|17.7|17.7|17.75|17.55|17.95|17.8|17.85|18.7|19.2|19.3|19.25|19.2|18.85|18.85|19.3|18.9|19.35|19.35|19.65|19.35|19.3|19.85|19.9|19.9|19.8|19.8||19.95|19.85|19.7|19.7|19.45|19.3|19.45|19.25|19.4|19.3|19.2|19.3|19.25|18.95|18.6|18.1|18.6|18.9|18.9|19.5|19.8|19.7|19.9||20.5|20.2|20||20.7|21.35|21.7|21.8|21.9|21.2|21.5|21.5|21.65|21.45|21.8|22.85|22.5|23.15|||22.8|22.8|22.7|22.6|22.6|22.5|22.7|22.7|23.05|22.8|22.55|22.5|22.2|22.15|22.5|21.7|21.8|21.2|20.95|21.6|22.15|22.5|22.35|21.9||21.6|21.7|22.3|22.2|22.6|22|21.85|21.95|22|21.85|22.25|23.1|22|21.2|21.25||||||||20.3|20.1|20.8|21.5|22|22|22.1|22.15|22.15|22.45|22.5|22|22.4|22.5|22.3|22.5|22.55|22.45||22.4|22.35|22.2|22.5|22.1|22.15|22.15|21.65|21.6|22.05|21.8|21.5|21.5|22.1|22.25|22.45|22.55|22.5|22.35|22.4|22.1|22.8|22.7|22|22.15|22.75|22.95|22.55|22.95|22.75|23.4|23.3|23.15|24|24.7|25.2|24.7|24.1|24.2|24.25|24.15|24.8|23.25|23.95|23.85|24.1|25|24.9|26.55|25.85|26.5|27|26.2|24.5|22.3|21.8|22.65|23.5||24.7|23.8|23.35|22.7|22.2|22.05|22.55|22.2|22.45|22.15|21.3|20.85|20.7|||21.3|22.55|21.75|21.75|21.45|20.95
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||12.38|12.3|12.14|12.08|12.28|12.58|12.56|12.46|12.58||12.18|12.3|12.3|12.08|12.24|11.96|12.24|12.3|12.16|11.78|11.2|11.08|11.02|11.12|11.1|11.04|11.16|11.06|11.06|11.08|10.88|11|11.44|11.44|11.36|11.34|11.12|10.72|10.78|10.92|11.04|11.24|11.14|11.16|11.2|11.3|11.26|11.2|11.26|11.26|11.26|11.1|11.38|11.42||11.94|12|12.08|12.26|12.28|12.28|12.36|12.34|12.38|12.7|12.7|12.56|12.3|12.22|12.3|12.24|12.16|12.4|12.48|11.98|11.82|11.88|12.48|12.32|12.24|12.44|12.98|13.1|13.1||13.44|13.3|13.38|13.5824|||14.3|14.3|14.1|||13.92|14|13.96|13.84|13.84|13|12.88|13.1|13.06|13.48|13.4|13.32|13.42|13.02||12.6|13.18|13.56|13.14|12.9|12.74|12.52|11.92|12.08|11.94|11.76|11.78|11.64||11.8|12.6|12.36|12.66|13|13|12.6|13.54|13.6|13.8|13.86|13.92|13.94|13.94|13.96|14.18|13.9|13.74|13.66|13.88|13.9|14.14|14.26|14.14|13.9|13.9|14.14|14.34|14.38|14.4|14.62|14.7|14.68|14.7|14.76|14.9|14.7|14.76|14.3|14.24|14.08||13.94|13.72|13.56|13.38|13.24|13.38|13.4|13.4||13.26|13.24|13.26|13.28|13.46|13.64|13.48|13.48|13.74|13.82|13.78|13.76|13.58|13.52|13.6|13.64|13.82|13.74|14.08|13.7|14.3|14.26|14.5|14.74|14.86|14.92|15|14.78|14.92|15.04|15.04|15|15.18|15.22|14.82|15.04|15.16|15.06|15.12|15||15.06|15.1|15.24|15.08|15.14|15.2|15.24|14.98|15.1|15|14.78|14.9|14.72|14.9|14.94|14.7|14.8|14.6|14.38|14.4|14.46|14.5|15|15.3|15.36|15.52|15.68|15.7|15.9|16|15.88|15.8|15.9|15.88
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||367.54|367.79|365.87|364.97|365.73|366.84|367.81|369.03|368.59||369.89|372.67|370.99||372.25|372.59|368.33|363.68|364.19|364|359.59|359.01|358.57|354.5|358.29|360.05|353.44|361.48|360.07|352.12|353.29|360.49|351.13|350.12|350.05|349.84|349.4|350.24|349.33|346.45|343.81|350.39|347.93|352.33|352.66|352.27|350.7|351.43|351.87|345.28|349.98|353.08|353.79|354.9|353.18|356.29|354.75|354.66|355.18|354.03|349.41|348.99|348.08|343.85|348.83|347.85|345.02|345.09|349.35|349.41|346.51|342.76|344.95|344.41|339.9|343.73|344.63|346.8|349.99|349.99|349.99|353.51|350.1||349.99|348.52|348.15|349.8|349.97|349.48|348.61|346.99|346.53|348.24|346.87|||348.94|348.77|348.17|347.16|346.04|349.93|348.73|349.47|347.23|346.54|345.03|341.7|347.69|346.47|349.48|348.96|348.61|340.88||340.99|349.67|345.5|346.32|350.01|352.98|351.96|354.87|353.46|354.87|354.62|354.83||356.77|355.34|350.03|349.23|354.83|347.71|355.03|360.15|357.94|358.94|358.08|361.57|357.21|357.94|353.22|349.98|344.8|345.33|344.92|344.97|343.17|343.1|346.52||343.97|347.61|349.62|341|344.42|346.14|347.97|341.65|342.85|332.98|328.94|324.47|328.06|329.2|329.59|328.8|328.62|327.3|327.3|332.17|329.69|332.76|329.64|325.68|327.77|319.71|318.72|325.74|327.04|329.68|324.57|329.98|322.79|325.26|328.86|323.97|320.98|326.23|318.99|318.54|316.93|326.46|331.22|326.31|327.92|326.43|324.81||326.55|326.94|329.98|328.81|326.55|324.13|329.51|323.39|319.8||324.4|320.99|324.81|324.42|326.41|330.37|327.15|323.64|317.61|321.05|321.52|330.97|328.91|330.91||323.45|320.04|311.78|308.61|305.95|305.78|309.92|310.23|310.72|308.35|306.79|298.3|295.94|296.51|295.99|297.95|297.51|295.32|295.3|297.46|298.01|295.23|297.05|298.79|
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||0.68|0.67|0.67|0.69|0.69|0.67|0.67|0.7|0.68|0.68|0.7|0.7|0.69|0.71|0.7|0.69|0.67|0.67|0.67|0.69|0.69|0.72|0.73|0.8|0.74|0.7|0.68|0.72|0.75|0.73|0.68|0.78|0.81|0.82|0.82|0.88|0.85|0.9|0.92|1.02||1.08|1.09|1.09|1.1|1.1|1.13|1.12|1.15|1.12|1.03|1.05|1.08|1.06|1.07|1.15|1.19|1.18|1.11|1.11||1.13|1.16|1.16|1.16|1.16|1.15|1.18|1.18|1.2|1.23|1.21|1.22|1.24|1.23|1.21|1.12|1.2|1.23||1.28|1.34|1.4|1.43||1.42|1.35|1.33|1.35|1.33|1.42|1.4|1.49|1.61|||1.69|1.6|1.54|1.56|1.65|1.59|1.61||1.57|1.4|1.42|1.45|1.31|1.36|1.34|1.39|1.45|1.4|1.35|1.39|1.41|1.24|1.07|1.25|1.39|1.39|1.42|1.4|1.48|1.55|1.57|1.54|1.61|1.57|1.6|1.63|1.77|1.8|1.8|1.85|1.79|1.79|1.76|1.8|1.96|1.93|1.84|1.82|1.82|1.76||||1.74|1.73|1.74|1.83|1.82|1.88|1.88|1.86|1.74|1.66|1.64|1.7|1.72|1.83|1.87|1.89|1.81|1.77|1.84|1.9|1.84|1.89|1.87|1.88|1.96||1.92|1.92|1.86|1.88|1.81|1.94|2|1.96|1.96|2.11|2.16|2.16|2.14|2.14|2.07|2.07|2.12|2.06|2.06|2.11|2.13|2.2|2.18|2.25|2.2|2.22|2.2|2.27|2.29|2.26|2.35|2.37|2.3|2.2|2.22|2.24|2.39|2.45|2.4|2.44|2.43|2.47|2.52|2.5|2.58|2.67|2.58|2.46|2.47|2.45|2.45|||2.57|2.62|2.71|2.76|2.72|2.71|2.87||2.73|2.73|2.64|2.55|2.58|2.62||2.53|2.59|2.7|2.72|2.89|3.01|3.1|3.09
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||2.85|2.89|2.78|2.85|2.77|2.75|2.66|2.74|2.76|2.75|2.76|2.76|2.68|2.74|2.68|2.65|2.64|2.65|2.66|2.81|2.79|2.9|2.81|2.86|2.84|2.77|2.85|2.91|2.97|2.93|2.76|2.84|2.79|2.79|2.81|2.9|3.13|3.09|3.31|3.21||3.26|3.28|3.23|3.17|3.11|3.19|3.2|3.18|3.06|3.36|3.45|3.86|3.73|3.68|3.77|3.74|3.72|3.62|3.48||3.65|3.57|3.4|3.41|3.5|3.5|3.43|3.3|3.3|3.26|3.06|3.01|3.05|3.02|2.95|2.78|2.86|2.84||3.06|3.1|3.08|3.04||2.97|2.92|2.89|2.84|2.85|3.12|3.13|3.11|3.35|||3.36|3.25|3.12|3.05|3.24|3.18|3.22||3.19|3.19|3.08|2.99|3|2.94|2.9|2.73|2.62|2.66|2.57|2.57|2.58|2.32|2.19|2.41|2.64|2.63|2.57|2.5|2.74|2.66|2.68|2.54|2.6|2.58|2.58|2.51|2.59|2.61|2.65|2.53|2.34|2.36|2.36|2.37|2.35|2.4|2.42|2.46|2.41|2.4||||2.38|2.36|2.37|2.37|2.29|2.36|2.35|2.36|2.36|2.3|2.31|2.37|2.4|2.33|2.32|2.3|2.33|2.27|2.26|2.34|2.32|2.64|2.36|2.42|2.33||2.38|2.37|2.34|2.26|2.23|2.22|2.21|2.13|2.12|2.1|2.12|2.11|2.14|2.09|2.05|2.15|2.12|2.06|2.03|2.04|2.01|2.05|2.03|2.05|2.06|1.99|1.97|1.98|1.94|1.93|1.99|2|1.97|2|2.02|2|2.05|2.11|2.03|2.06|2.05|2.08|2.13|2.2|2.22|2.21|2.34|2.34|2.37|2.37|2.27|||2.34|2.37|2.35|2.37|2.34|2.39|2.36||2.37|2.29|2.45|2.34|2.36|2.6||2.59|2.52|2.58|2.59|2.67|2.66|2.8|2.71
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||30.75|29.85|29.95|29.8|30.6|31|30.85|31|30.65|30.9|30.45|30.35|30.7|29.35|29.35|29.15|28.7|29.6|29.8|30.1|30.3|30.2|30.9|30.3|31.5|32|30.4|29.45|30.3|31.05|28.8|27.95|27.8|27|27.6|26.5|26.35|25.2|26.55|26.3|25.9|27.35|28.55|29.2|29.25|28.9|27.55|27.6|29.85|29.25|32.45|31.65|32.8|32.75|32.3|32.6|31.5|31.15|31.4|32||30.85|30.3|30.25|30|29.35|28.8|28.75|28.75|29.3|29.4|29.2|29|29|28.3|27.8|27.3|27.9|28|26.9|29.4|30.2|30.05|29.9||30.3|30.05|29.9|31.35||32.9|33.1|33.4|33.6|33.65|34.3|35.55|35.1|34.05|34|34.3|33.5|33.8|||33.45|33.9|34.7|33.2|32.95|33.3|33.5|33.5|33.5|33.5|33.75|32.85|32.25|32.05|32.55|32.5|33.2|33.1|32.6|34.35|35.7|36.2|36.25|36.3||35.45|35.7|36.55|36.4|37|36.7|37.05|37|36.85|36.8|37.4|37.45|37.35|36.9|35.8||||||||35.3|35.7|36.3|37|37.5|37.05|37.3|37.3|37.1|37.5|37.05|37.4|37.4|37.85|38.55|38.6|39.55|39.05||39.45|39.1|38.85|39.3|39.55|40.05|39.35|39.25|38.2|38.05|38.4|37.75|37.3|38.25|38.3|38.4|38.15|38|37.6|37.6|37.4|38.1|37.55|38.1|38.85|40|40.1|40.6|42|42.7|39.3|39.15|39.3|39.85|38.75|38.9|39.7|39.85|40.05|40.2|40.4|40.35|40.15|42.2|41.05|40.8|41.2|40.6|40.6|39.4|38.75|38.8|38.4|37.85|37.8|36.3|36.2|37.15||38.2|37.75|37.1|37.15|37|38.7|39.35|39.65|40.05|40.05|39.3|39.15|39.1|||39.8|39.85|39.95|40.25|40.1|40.1
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||477.85|477.8|480.75|476.15|477.9|485.65|492.75|495.25|484.65||476.95|484.15|473.85||473.45|490.9|513.05|514.15|530.75|544.35|529.85|506.8|502.15|498.15|524.65|541.7|543.55|557.85|549.05|527.75|498.6|473.75|486.7|491.55|497.35|493.35|498.55|491.55|494.85|506.55|477.3|485.85|487.85|497.1|497.55|492.9|463.4|447.35|440.45|417.25|441.95|449.3|472.3|470.65|475.25|480.7|485.45|483.45|486.95|490.9|498.25|511.9|513.05|506.1|491.8|468.85|446|447.5|451.3|452.35|448.15|438.1|457.65|477.3|465.6|432.95|421.45|435.95|457.4|458.45|471.5|481.05|487.3||496.15|503.15|499.85|494.6|498.6|502.05|516.4|518.05|510.55|505.1|519.95|||493.55|499.4|513.6|517.25|513.05|530.9|523.1|497.45|487.35|449.85|461.3|462.6|476.65|472.15|490.7|502.85|504.55|504.3||520.15|493.95|462.95|457.8|464.15|466.85|463.7|421.1|429.75|466.6|490.1|490.6||497.7|508.7|461.75|504.6|478.25|491.05|520|538.7|529.2|536.85|526.35|553.7|568.05|578.55|587.35|606.75|596.1|596.5|602.55|580.35|572.35|552.1|538.1||548.45|539.1|567.9|586.7|598.5|610.3|635.3|635.9|594.65|593.65|606|613.85|569.25|571.15|583.55|596.3|589.55|573.7|538.5|544.4|548.2|525.55|528.35|532.7|531.85|525.55|527.85|558.9|564.05|577.6|578.4|584.3|599|601.75|603.4|587.45|577.7|586.55|562.45|542.2|551.9|551.25|585.25|612.45|587.8|584.95|545.2||592.85|615.5|643.4|641.4|649.5|642.4|645.6|662.05|669.7||636.25|631.85|664.35|663.55|669.3|653.45|676.6|667.55|640.25|677.45|674.95|673.55|705.85|810.15||793.1|788.6|793.35|764.4|770.3|772.15|767.7|778.6|767.3|748|755.75|725.8|735.7|756.65|763|777.5|761.1|772.7|747.85|754.95|777.9|772.55|774.15|741.35|
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||63.7|63.7|63|64.3|66.4|66|66|66.2|66|64.6|64.7|66.3|66.2|65.9|65|64.6|65.7|64.9|66.4|65|65.2|64|61.2|61.3|61.4|61.9|61.2|60.4|59.8|58.5|57.9|57.6|58.3|||||60.6|60|60|60.2|61.4|61.4|61.2|61|61.6|59.8|60|62|60.1|59.2|61|62.1|61.2|61.2|63.5|66.8|66.9|66.8|66.8|66.9|67.4|67.5|66.7|67.2|66.4|66.1|66|66.1|65.6|68.7|76.3|77.7|78.9|77.5|78.9|79|80.3|80.7|80.7|81||||||81.8|81.4|81.3|81|79.9|81.6|82.2|82.1|82.5|81.8|82|83.3|82.4|81.9|81.6|80.3|80.6|81.1|82.2|80.2|79.5|79.8|80|79.6|80.2|79.8|78.3|77.8|77.7|78|79.8|78.8|78.7|79.4|78.7|77.9|79.4|77.9|77.2|77.7|75.9|76.9|78|77.5|77.5|76.9|79.8||78.8|78.4|80.9|80|78.9|78.9|79.4|80.1|80.6|81|81.6|81.3|80.5|80.9|80.8|80.2|79.9|78|78|77.8|77.6|78|78.6|77.9|78.1|77.6|77|76.7|76.9|76.1|76.3|76.9|76|76|75.1|74.3|75.8|76|74.9|75|73.9|74|74.5|75.1|76.5|76.3|76.5|78.3|77.2|77|77.5|77.4|77.4|77.6|78.4|76.2|76|74.8|74.7|75.4|74.9|75|77.6|78|77.7|76.9|78|79|80|82|78.2|78.9|79.8|82.3|82.9|82|83.3|84.8|85.2|87.3|86.4|84.9|86|82.3|82.9|81.5|80.4|80.3|80.9|83.3|82.2|81.9|80.1|79.6|79.6|79.9|80.4|81|80|80.5|80.5|81|81.6|82.1|81.9|83.2|82.5||82.7|83|82.3|84.1|82.8|82.3|82.8|83.1|82.2
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||21.3|21.4|21|21.85|21.2|22|22|21.5|21.3||21.25|21|20.2|20.8|19.98|19.4|18.94|19.5|18.7|19.14|18.7|18.3|17.98|17.56|18.24|18.34|18|18.2|18|18|17.5|18.7|17.44|16.9|17.18|17.04|17.48|16.52|16.94|17.76|17.56|18.08|18.24|17.5|17.66|17.5|16.9|16.9|17.3|17.38|17.74||17.48|16.86|17.1|17.5|18.2|18.04|18.68|18.76|18.6|18.38|18.4|18.4|18.7|18.2|17.74|17.52|17.78|17.84|18.02|18|18.76|18.5|18.46|17.56|16.7|16.96|17.06|17.08|17.5|16.76|17.5||17.3|17.4|17.38|18|18.48|18.96|18.54|18.5|18.3|18.5|||18.82|19.18|18.78|18.8|19.2|19.2|19.4|19.55|19.97|20.1|20.2|20.7|21.02|20.98|19.5|19.5|19.5|19.49|19.3|19.74|19.49|19.75|18.5|18.62|19.4|19.2|19.35|19|19.35|20.3|21|21.06|22.9|23|23.48|22.1|24|24.5|24.2|26.06|26.52|26.48|26.6|26.52|27.68|27.5|26.66|27.48|26.8|27.22|27.08|26.9|25.4|25.12|25.06|25.56|25.9|25.34|25.56|26.72|26.8|26.52|27.96|28.22|27.64|28|27.9|28.12|28.12|28.8||28.22|28.58|27.8||27.72|28.04|27.2|27.44||27.6|27.5|28.48|27.34|27.4|27.9|27.44|28|28.32|28.54|28.4|28.94|28.9|28.3|28.88|28.02|28.98|28.2|28.42|28.2|28.94|29.6|29.54|29.2|29.96|31.42|31.58|32.2|31.36|31.28||31.2|31.48|31.9|31.3|30.5|30.1|31.4||31.98|31.68|32|32|31.9|32|31.48|31.9|32.2|32.9|32.12|31|30.5|30.1|30.9|30.3|30.16|30|30.2|29.8|30.02|30.38|30.3|29|29.96|30.28|30.1|30.2|29.76|29.3|30.2|30.8|30.72|30.44|30.48|30.46
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||57.6|56.8|55.6|56.4|57.6|57.9|57.5|57.1|56.5|56.1|54.7|54|53.3|52.2|50.8|52.3|51.4|52.2|52.5|52.2|52.2|52.6|54.8|53.3|56.5|57.1|57.2|58.1|52.9|53.4|53.7|53.8|52|51.4|53.6|54|53.8|51.3|51.8|53.8|54.5|55.9|59.1|58.5|61.1|59.4|59|59|61.4|60.6|61.5|66|69|68.7|69.8|71.9|72.6|73.3|73.3|73.8||74.5|77.3|77|77.3|76|76.5|76.3|75.8|75.6|75.5|74.4|74.6|73.7|71.9|72.8|74.6|76.6|76|74.7|76.8|76.9|77.3|77||77.1|75.1|77.3|75.1|71.1|75.7|75.5|73|72.2|68.1|68.7|70.6|74.8|74.9|78|80.5|80.3|84.5|||84.5|83.5|83.1|82.5|83.7|83.7|84.6|84.2|83.9|84.1|82.2|81.3|79.8|79.8|81.7|81.7|84.6|83|82.4|81.8|85|87|87.6|86.9||85.7|88.9|89.6|89.6|92.5|93|92.4|92.1|92|91.2|94.4|94.4|94.1|92.5|92.5||||||||91.5|92.2|93.3|93.7|95.4|95.2|96.1|96.5|96|95.1|96|94.6|96.1|98.2|101|102|102.5|101.5||102|102.5|103.5|103|102.5|103|102|102.5|102|101|101.5|101|100|102|106|104|102.5|101.5|101|102|101.5|103|101.5|101.5|101.5|102|105|100.5|98.8|97.5|98.4|94.5|93.9|94.2|93.4|95.7|97|96.6|97.3|98.1|98.6|98.6|96|96|95.5|96.5|101|96.5|94.3|93.3|92.1|94.8|95.5|91.3|93.4|93.1|93.7|98.5||97.6|96.9|95.1|102|100.5|105|108|106.5|113.5|115.5|117.5|116.5|111|||112.5|110|106|106|106.5|108
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||15.87|16.27|16.46|16.46|16.81|16.82|16.38|16.52|16.17|16.2|16.49|16.25|16.73|16.6|16.56|16.61|16.99|17.03|16.68|16.95|16.57|17.03|17.15|16.53|16.31|16.66|16.74|16.46|16.54|16.57|16.45|16.35|16.95|17.45|17.22|17.02|16.96|16.22|16.06|16.23|16.07|16.11|16|16.19|15.78|15.91|15.71|15.74|15.69|15.87|16.1|14.92|15.58|15.39|15.44|16.08|16.16|15.85|16.05|16.29|15.74|16|14.83|15.13|15.4|15.42|15.14|14.52|14.47|14.21|14.05|14.77|15.02|14.64|15.13|14.6|14.38|15.01|14.95|15|15.6|16.02|16.62|16|16.03|15.85|16.09|15.18|15.64|15|15.63|15.77|15.99|16.33|16.33|||16.31|16.15|16.45|16.82|16.65|16.86|16.76|16.69|16.92|16.89|16.99|16.91|16.96|16.98|16.84|16.33|16.32||16.11|15.83|15.95|15.78|15.41|15.86|16.26|16.43|15.68|15.52|15.76|15.47|15.88|15.17|15.18|15.97|15.11|15.33|15.55|16.04|16.19|15.79|15.75|15.45|15.14|15.47|15.24|15|14.83||14.68|14.75|14.35|14.59|14.79|14.17|14|14.01|13.76|13.85|14|14.35|13.84|13.59|13.76|13.76|13.86|13.77|13.88|13.85|13.7|13.51|14.07|13.81|13.68|13.18|13.07|12.99|13.37|13.59|13.1|13.14|12.68|12.47|12.49|12.7|12.95|12.98|12.69|12.41|12.15|12.28|12.24|12.46|12.19|11.51|11.4|11.01|10.89|11.24|11.57|11.89|11.85|12|11.67|11.93|12.05|12|11.51||11.8|12|12.11|12.21|12.19|12.16|12.12|12.1||12.17|12.32|12.56|12.42|12.56|12.63|12.64|12.81|12.91|12.85|12.86|12.9|13.12|13.03|12.89|12.84|12.81|12.4|12.34|12.13|12.19|12.12|11.99|12.26|12.27|11.88|11.4|11.34|11.11|11.08|11.41|11.59||11.49|11.18|11.4|11.05
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||18.33|18.38|18.31|17.93|18.15|17.85|18|17.52|17.48||16.91|16.98|17.1|16.95|16.9|16.93|17.04|16.93|16.94|17.44|17.5|17|16.79|16.89|16.94|17.05|16.89|17|17|16.49|16.62|16.64|16.59|16.33|16.5|16.99|17.15|16.55|16.64|16.9|16.98|17.16|17.14|17.24|17.54|18|17.49|17.59|17.48|17.81|17.73|16.6|16.91|17.1||17.94|18.6|18.5|18.4|18.43|18.25|18.13|18.22|17.99|18.07|18.04|18.07|17.8|17.54|17.7|16.85|16.49|16.84|17.24|17.3|17.38|16.02|16.36|16.46|17.17|17.1|17.28|17.38|17.06||17.76|18|17.44|17.9|||17.8|18.19|17.95|||17.02|17.25|17.5|16.82|16.65|16.42|16.25|16.6|16.3|16.45|16.6|16.8|15.8|15.58||15.02|15.02|15.2|15.1|15.1|15.04|15.5|14.34|13.8|13.72|13.44|13.42|12.9||12.9|12.98|12.68|12.9|12.92|13|12.54|12.8|12.8|12.94|12.92|12.94|12.94|12.96|12.9|12.82|12.94|12.9|12.8|12.9|12.84|13.04|12.9|12.9|12.94|12.92|12.68|12.82|12.44|12.74|12.9|13.26|13.3|13.32|13.56|13.54|13.4|13.62|13.28|13.3|13.18||13.28|13.36|13.4|13.58|13.3|13.4|13.38|13.3||13.4|13.18|12.98|13.26|13.44|13.54|13.54|13.7|13.64|13.5|13.42|13.28|13.46|13.36|13.34|13.5|13.34|13.5|13.4|13.4|13.98|13.92|14|13.96|14.1|14.08|13.9|13.3|13.12|13|12.8|13.02|12.94|12.48|11.72|11.9|11.68|11.7|11.64|11.7||11.9|11.82|11.86|12|11.86|11.82|11.62|11.6|11.5|11.3|11.34|11.3|11.28|11.48|11.5|11.36|11.62|11.5|11.28|11.48|11.52|11.22|11.42|11.58|11.8|11.7|11.88|11.86|11.9|11.94|11.9|12|11.82|11.84
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||1.171|1.2|1.19|1.18|1.18|1.213|1.218|1.204|1.189|1.18|1.174|1.152|1.144|1.166|1.167|1.17|1.171|1.175|1.16|1.178|1.165|1.162|1.16|1.185|1.183|1.182|1.162|1.16|1.113|1.095|1.09|1.07|1.06||||1.052|1.06|1.068|1.092|1.08|1.075|1.064|1.051|1.045|1.01|0.953|0.931|1.008|1.007|1.039|1.089|1.075|1.1|1.109|1.101|1.103|1.112|1.101|1.121|1.14|1.13|1.126|1.135|1.109|1.107|1.104|1.107|1.105|1.1|1.1|1.096|1.105|1.098|1.097|1.098|1.126|1.16|1.148|1.14|1.17||||||1.175|1.169|1.169|1.18|1.182|1.186|1.185|1.183|1.197|1.209|1.198|1.209|1.197|1.19|1.225|1.213|1.194|1.173|1.149|1.165|1.164|1.198|1.199|1.257|1.282|1.27|1.252|1.243|1.258|1.278|1.235|1.227|1.231|1.281|1.325|1.223|1.19|1.187|1.194||1.177|1.17|1.18|1.199|1.173|1.169|1.175|1.18|1.167|1.178|1.177|1.17|1.149|1.11|1.095|1.09|1.087||1.089|1.099|1.1|1.102|1.11|1.093|1.061|1.06|1.072|1.108|1.119|1.116|1.128|1.131|1.137|1.122|1.14|1.126|1.147|1.126|1.127|1.129|1.091|1.09|1.062|1.084|1.09|1.084|1.052|1.036|1.025|1.03|1.025|1.052|1.064|1.056||1.064|1.053|1.06|1.048|1.064|1.063|1.074|1.071|1.081|1.087|1.077|1.061|1.036|1.068|1.066|1.096|1.111|1.094|1.098|1.11|1.115|1.127|1.127|1.126|1.12|1.136|1.143|1.146|1.154|1.165|1.165|1.18|1.15|1.11|1.1|1.091|1.113|1.09|1.081|1.115|1.047|1.021|1.027|1.03|1.034|1.018|1.018|1.016|1.017|1.012|1.017|1.017|1.013|1.02|1.012|1.012|1.012|1.011|1.015|1.024|1.021|1.005|1|1.004|1|0.995|1.002|0.991|0.987|0.984
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||0.775|0.76|0.725|0.73|0.74|0.73|0.74|0.74|0.77|0.755|0.785|0.785|0.79|0.81|0.795|0.78|0.77|0.77|0.755|0.75|0.755|0.75|0.74|0.735|0.72|0.74|0.73|0.69|0.69|0.69|0.68|0.665|0.68|0.69||0.685|0.675|0.65|0.65|0.655|0.665|0.68|0.695|0.7|0.71|0.69|0.68|0.695|0.695|0.66|0.705|0.7|0.695|0.71|0.73|0.76|0.77|0.775|0.79||0.82|0.815|0.83|0.845|0.8|0.785|0.79|0.855|0.935|1.02|1.02|1.02|1|0.975||0.995|1.03|1.08|1.1|1.13|1.14|1.16||||1.17|1.19|1.22|1.24|1.25|1.25|1.24|1.22||1.23|1.25|1.25|1.25|1.27|1.28|1.29|1.29|1.26|1.25|1.24|1.23|1.26|1.23|1.24|1.23|1.23|1.23|1.22|1.23|1.21|1.24|1.22|1.18|1.18|1.16|1.19|1.22|1.21|1.14|1.2|1.31|1.33|1.3|1.35|1.28|1.31|1.29|1.33|1.32|1.41|1.32|1.27|1.27|1.28|1.26|1.23|1.24|1.24|1.25|1.26|1.23|1.24|||1.23|1.24|1.23|1.23|1.23|1.24|1.22|1.25|1.25||1.25|1.25|1.28|1.26|1.29|1.28|1.25|1.27|1.27|1.24|1.24|1.29|1.28|1.28|1.27|1.25|1.23|1.21|1.23|1.23|1.2|1.23|1.21|1.23|1.23|1.23|1.22|1.21|1.23|1.25|1.17||1.21|1.23|1.28|1.29|1.3|1.38|1.35|1.38|1.39|1.39|1.38|1.39|1.39|1.4|1.42|1.42|1.43|1.45|1.44|1.46||1.39|1.36|1.38|1.56|1.56|1.5|1.46|1.47|1.45|1.42|1.46||1.47|1.48|1.37|1.29|1.25|1.28|1.24|1.24|1.28|1.24|1.23|1.23|1.23|1.18|1.15|1.18|1.2|1.2|1.2|1.18|1.18|1.22||1.22|1.19|1.21|1.21
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||42.75|44|44|43.75|43.5|43.75|43.25|43.75|43.5|43||42.5|41.75|41.75|41|41.5|42|42.25|41.75|42|||42|41.25|41|40.75|41.25|41|40|40.5|39.75|39.75||40|40.25|41.75|42|41.75|41.5|43.25|43.75|44|43.75|43.75|42.75|43.25|43.25|43.5|44|43.5|42.25|41.75|41.75|41.75|41.5|42.75|42.75|41|40.5|40.75||41|41.75|42|42.25|41|40.75|40.25|40.25|40.5|40.25|40|40.25|41.5||40.75|40.75|42.25|42.75|42.75|43.5|44||44.25||46.5|44.25|43|43.25|44|43|41.75|42.5|43|42.5||||41.75|40.75|40|39.25||40|40.5|40.25|40.25|40|39.75|41|40.25|40|38.75|39.5|39.25|39.75|37.5|37.25|36.5|37|37.25|36.75|36|36|35.5|37|37.25|36.5|35.75|34.5|34.5|35|35.5|35.25|36|36.5|36||35.75|35|35.25|35.25|35.25|35.25|35|35|35|35|35.25|35|34.75|33.25|33.25|33.25|33.5|34.25|34.5|34.75|34.5|34.5|34|33.5|33.5|31.25|30.75|30.5|30.5|32|31.75|||31.25|32|32|32.25|32.25|32.5|32|32|31.75|33|33.5|33.5|33.25|33.5||33.5|33.75|34.25||32|32|32.75|30.75|31|32.25|33.75|34|34.25|33.5|34.5|35.5|35.75|36|36.25|36.5|36.5|36.75|37.25|36.5|37|36|35.75|36.25|36|36|35.75|35.75|35.75|36||35.75|35.75|35.5|35.75|35.75|36||36.5|36.5|37|36.25|35.5|35.75|36|34.75|34.25|34.25|35|35||35|35|35.25|34.75|34.5|34.25|34.5|34.5|34|32.75
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||0.66|0.65|0.65|0.66|0.66|0.66|0.66|0.66|0.64|0.61|0.61|0.6|0.59|0.61|0.61|0.6|0.59|0.62|0.62|0.63|0.65|0.66|0.64|0.65|0.63|0.64|0.63|0.63|0.64|0.63|0.63|0.64|0.64|0.64|0.64|0.67|0.67|0.68|0.7|0.7||0.71|0.69|0.7|0.69|0.69|0.69|0.69|0.68|0.69|0.67|0.67|0.67|0.64|0.65|0.67|0.69|0.68|0.74|0.74||0.74|0.74|0.76|0.74|0.72|0.73|0.73|0.75|0.79|0.77|0.77|0.79|0.8|0.79|0.8|0.76|0.8|0.8||0.82|0.84|0.87|0.86||0.84|0.81|0.81|0.79|0.8|0.86|0.86|0.87|0.9|||0.92|0.92|0.92|0.89|0.93|0.92|0.93||0.92|0.88|0.84|0.82|0.79|0.78|0.82|0.82|0.82|0.83|0.79|0.78|0.8|0.72|0.62|0.7|0.79|0.82|0.8|0.82|0.84|0.86|0.86|0.83|0.85|0.86|0.86|0.86|0.9|0.91|0.92|0.94|0.94|0.94|0.9|0.9|0.92|0.9|0.88|0.89|0.89|0.9||||0.87|0.86|0.85|0.88|0.89|0.9|0.91|0.89|0.9|0.89|0.86|0.86|0.87|0.87|0.87|0.85|0.85|0.82|0.83|0.84|0.84|0.83|0.81|0.8|0.79||0.79|0.79|0.77|0.77|0.76|0.8|0.78|0.75|0.75|0.77|0.8|0.8|0.78|0.78|0.76|0.75|0.76|0.75|0.75|0.75|0.77|0.79|0.79|0.77|0.73|0.74|0.74|0.75|0.74|0.73|0.78|0.78|0.75|0.73|0.73|0.74|0.75|0.77|0.75|0.76|0.76|0.77|0.81|0.81|0.82|0.86|0.82|0.79|0.8|0.8|0.8|||0.81|0.82|0.84|0.85|0.82|0.82|0.84||0.84|0.82|0.81|0.8|0.81|0.84||0.82|0.8|0.83|0.82|0.83|0.86|0.89|0.89
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||2.07|2.07|2.05|2.12|2.02|2.06|2.22|2.23|1.99|1.99|2.03|2.08|2.07|1.99|2.09|2.04|2.03|1.97|1.94|1.92|1.88|1.99|2.03|2.08|2.13|2.21|2.18|2.21|2.19|2.21|2.07|2.12|2.19|2.22|2.15|2.23|2.27|2.21|2.29||2.24|2.23|2.2|2.21|2.2|2.19|2.2|2.21|2.21||2.02|1.92|1.95|1.89|1.81|1.99|1.98|2.04|1.95|1.9|1.83|1.91|1.91|2.02||2.37|2.32|2.2|2.19|2.27|2.31|2.42|2.32|2.3|2.16|2.27|2.2|2.18|2.26|2.31|2.55|2.69|2.77|2.68|2.66|2.56|2.62|2.53|2.46|2.53|2.62|2.55|2.6|2.59|2.44||2.48|2.47|2.48|2.38|2.45|2.46|2.66|2.75|2.91|2.71|2.62|2.84|2.955|2.81|2.82|3.12|3.29|3.18|2.99|3.16|2.9|2.81|2.155|2.1|2.19|2.98|3.22|3.04|3.08|3.15|3.38|3.43|3.54|3.55|3.59|3.65|3.51|3.49||3.67|3.77|3.85|3.98|3.78|3.78|3.76|3.69|3.39|3.3|3.37|3.27|3.38|3.64|3.58|3.15|2.97|3.12|3.35|3.33|3.4|3.63|3.34|3.4||3.49|3.62|3.75|3.67|3.42|3.62|3.52|3.44|3.51|3.79|3.86|3.73|3.38|3.46|3.53||3.68|3.66|3.54|3.38|3.69|3.71|3.88|3.8|3.93|4.31|4.36|4.46|4.24|3.95|3.75|3.97|4.01|4.2|4.31|4.45||4.74|4.69|5.02|5.15|5.41|5.9|6.22|6.31|6.15|5.96|5.93|5.8|5.65|5.45|5.52|5.58|5.5|5.61|5.34|5.76|5.81|5.87|5.98|5.9|5.96|5.85|5.83|5.57|5.62|5.64|5.86|5.66|5.86|6.03|5.8|5.47|5.64|5.43|5.78|5.89|5.72|5.77|5.95|5.84|6.08|5.89|5.66|5.71|6.16|6.12|6.29|6.24|6.54|6.67
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||228|232|228|232|230|232|228||228|242|244|248|246|244|246|246|252|238|234|228|220|232|232|238|232|234|230|232|222|218|216|200|202|206|204|204|206|204|206|200|206|220|230|234|232|232|228|230|236|246|224|232|208|194|198|212|214|216|210|212|220|218||224|220|220||214|228|228|226|230|240|244||246|234|248|240|238|||||||254|248|246|248|252|264|262|258|264||266|262|270|272|288|286|286|296|280|280|292|294|282|278|268|280|278|284|282|252|252|254|246|260|250|256|250|222|234|250||256|260||258|244|262|252|252|254|260|246|254|266|274|288|288|296|290|288|286|294||292|288|282|290|278|290|310|304|298|296|292|306|292|312|306|304|304|320|316|328|328||326|316|324|332|334|344|352|354|354|366|354|354|342|358|368|372|342|350|344|342|340|350|342|354|356|368|384|384|392|394|384|392|400|400|394|408|404|410|406|410|418|424|420|438|420|444|432|440|426|428|400||386|384|386|377|368|387|392|414|410|406|391|400|389|402|393|391|406|416|430|426|430|418|430|406|412|432|418|410
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||81.1|80.7|83.4|82.6|85.4|85.9|85.8|85.2|86.4|83.5|84.6|84.8|83|82.6|82|82.2|80.5|80.5|80.2|83.2|80.7|73.4|73.7|73|74.6|74.8|75.5|74.2|73.7|73.2|73.2|72.2|72.6|69.6|71.9|71.4|70.2|68.5|69|71|72.1|76.9|79.8|79.7|80.7|79.1|78.2|78.1|80|78.1|80.6|80.2|81.5|80.5|81|83.1|83|82.9|82.4|81.6||81.7|82.1|82.2|81.7|80.7|79.9|80.2|78.7|79.5|79.2|78.9|79.4|78.9|78.5|79|79|80.1|80.5|81.1|83.2|83.7|83.5|82.4||82|80.5|80.4||80.9|83.7|83.7|83.3|81.2|80.4|80.5|80.9|81.4|80.3|80.5|82.8|82.8|84.9|||85.2|85.5|84.1|82.7|83|83.4|83.5|83.5|82.2|83.2|81.5|82.8|82.4|80.1|81.6|80.7|81.3|80.5|80.4|80.3|83|83.5|83.1|82.5||81.6|82.9|85|85.5|85.9|85.6|85.2|85|85|85|88.6|91.9|91.8|92.4|89||||||||88.8|88.7|89.4|89.9|91.1|91.3|91.7|91.1|90.3|91.2|90.5|91.1|92.7|91.9|94.6|94.2|94.6|94||94.4|94.5|94.9|94.2|93.5|94.9|94.2|92.9|92.3|93.2|93.6|93.9|93.8|95.7|98.7|99.3|100.5|94.9|93.7|94.5|96|93.9|91.3|91.3|92.3|94.9|92.4|92.9|94.3|92.1|92.5|93.4|93.2|92.7|92.5|93.3|93.6|93.4|92.5|95.4|95.4|95|95.7|90.4|82.2|83.1|81.6|80.4|80.6|80.5|81.3|80.5|81|77.3|79.4|79.2|82|84.5||85.3|85.1|82.3|83.5|83|84.7|88.4|89|92.2|93.1978|92.6017|92.5023|92.8004|||94.3901|95.185|95.8805|94.4895|94.5888|94.5888
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||35.5|36|36.25|36.25|35.75|36.5|35.75|35.75|35.5|35.75||37|37|37.25|36.75|37.25|37|37|37|37.5|||38|37.25|37.25|38.5|39|38.5|38.5|39.5|39|39.5||39.25|39.5|39.25|39.75|38|38|38.75|40.25|40.25|40.25|41.25|41.25|42|43.75|43.75|44.5|43|43.75|43.75|44.5|43.75|43|40.75|40.25|39|38.5|38.75||39.75|40.5|39|38.25|37.75|37.75|37|38|38.25|38.25|38|39|38.5||40.75|40.75|42.5|43|42.5|43|41.75||42.5||44|43.5|42.5|44.75|45|44.75|44.25|44.5|42.5|42||||43.5|43.75|44|43.25||43|43|44.5|43.25|44|45|45.75|42.5|43|43.5|41.25|39.75|41.25|40.75|41|41.25|41.5|41|41.5|39.5|39.5|37.75|39.5|40.75|40.25|42.5|44|43.75|43.25|45.75|44.5|44.75|46.25|47||46.75|46.75|47.5|45.5|45|45.75|45.75|43.75|43.75|43.75|42.5|42.75|43|43.5|44.25|42.5|41.75|42.25|43.5|44.5|45|43.25|44.5|44.75|43|42.75|41.5|44.25|40.5|38.5|37.5|||37.25|35|35.75|36.5|36.25|36.25|35|35|34|34.75|34.25|34|34.5|34.25||34.5|33.75|32.5||31|30.75|30|29|30.25|30.25|31.5|31|31.25|30|30|30|30.5|30|30.5|30.75|30.5|29|28.5|28.25|29|29.25|29|29|29.75|29.75|29.5|31.5|31.75|31||31.75|31.5|30.5|31.5|30.5|30||31.5|31.5|31.5|30|29.75|28.5|28.5|28.5|29|29.5|29.25|29.5||28.5|28.75|29.25|28|27.5|28|27.75|28|28.25|27.75
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||12.12|11.92|11.64|12.14|12.06|12.16|11.75|10.93|10.82|10.84|10.94|11.11|11.11|11.1|11.21|11.02|11.29|11.27|11.19|11.11|10.67|10.45|10.47|10.71|10.77|10.7|10.71|10.88|10.78|10.65||10.24|10.37|||10.79|10.56|10.78|10.58|10.67|11.29|11.28|11.16|11.8|12.75|12.66|12.55|12.7|13.04|12.7|13.16|12.96|13.2|13.03|13.15|13.99|14.47|14.62|15.12|15.17|14.98|15.23|15.1|14.7|14.83|14.43|14.65|14.53|14.18|14.22|13.98||14.36|14.68|14.91|15.67|15.77|16.67|16.57|16.33|15.48|15.66||||15.16|15|15.27|14.65|15.06|15.34|16.23|16.2|16.4|16.14|16.07|16.03|16.13|16.07|16.19|15.76|15.82|15.47|15.81|15.85|15.6|15.3|14.95|15.11|15.15|15.3|15.37|15.33|15.26|15.06|14.75|14.99|14.39|14.43|14.78|14.94|15.37|14.33|14.59|14.45|13.52|13.61|12.86|12.26|11.73|11.32|10.55|11.72|11.56|11.73|11.74|11.51|11.87|11.92|11.51|11.99|11.82|12.08|11.68|11.92|11.06|11.23|11.7|12.09|11.94|11.75|11.61|11.4|11.3|11.6|12.52|12.65|12.3|11.85|12.76|13.21|13.35|13.05|12.64|11.55|11.6|10.59|10.3|9.84|9.46|9.22|9.1|9.37|8.99|9.38|9.43|8.91|9.3|10.33|11.47|11.7|12.34|11.61|11.69|11.46|10.89|10.5|9.88|9.7|9.3|9.33|9.35|8.96|8.55|8.75|8.62|8.88|8.78|8.71|8.32|8.18|7.84|7.69|7.51|7.74|7.51|7.42|7.31|7.4|7.35|7.06|7.26|7.25|7.46|7.56||7.46|7.5|7.56|7.51|7.52|7.25|7.16|7.2|7.2|6.94|6.75|6.74|6.8|6.81|6.43|6.42|6.11|6.35|6.39|6.47|6.45|6.31|6.35|6.37|6.25|6.45|6.49|6.31|6.5|6.73|6.87|6.97|7.07|7.22|7.29
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||1834.6|1772.8|1748.5|1744.6|1730|1731.1|1725.45|1725.45|1719.3||1735.7|1737.05|1730.55||1724.4|1735.35|1779.15|1798.85|1804.2|1768.35|1698.7|1679.15|1655.7|1650|1606.1|1640.85|1698.4|1683.15|1678.8|1732.35|1736.8|1746.95|1745.3|1661.35|1646.7|1662|1674.15|1669.65|1662.2|1638.55|1573.35|1654.4|1680.501|1655.234|1697.568|1634.901|1645.934|1636.501|1665.567|1486.634|1580.967|1651.3669|1680.734|1671.101|1675.234|1724.168|1722.468|1720.434|1747.101|1795.801|1676.001|1735.734|1742.801|1755.568|1678.5341|1705.701|1709.501|1672.301|1712.868|1685.801|1724.401|1680.001|1666.0341|1704.134|1659.501|1579.267|1493.401|1467.667|1471.067|1485.134|1504.667|1464.967|1539.701||1588.334|1566.467|1562.634|1559.167|1555.134|1576.234|1600.3669|1569.734|1598.301|1636.201|1594.067|||1636.601|1619.734|1634.901|1630.001|1648.0341|1664.634|1638.701|1688.668|1707.801|1728.901|1669.368|1665.7679|1687.501|1557.734|1611.334|1629.767|1673.234|1525.467||1463.3669|1482.5341|1467.567|1462.401|1465.801|1486.167|1455.5341|1458.401|1447.201|1471.134|1492.667|1496.167||1490.801|1451.301|1448.334|1471.734|1467.001|1465.434|1472.234|1408.834|1418.734|1408.701|1404.434|1424.001|1490.267|1453.0341|1456.634|1415.067|1360.467|1327.3669|1316.667|1306.134|1268.934|1280.001|1267.0341||1268.067|1266.667|1269.967|1277.667|1270.134|1267.067|1268.734|1287.701|1292.334|1299.3669|1293.667|1299.767|1284.667|1281.0341|1278.5341|1299.934|1278.301|1296.301|1296.601|1279.334|1269.001|1304.267|1255.8669|1268.101|1263.5341|1280.067|1259.3669|1283.167|1265.501|1266.934|1282.134|1314.701|1344.834|1309.934|1321.001|1274.467|1291.601|1361.3669|1412.134|1459.134|1471.301|1360.067|1418.701|1453.434|1472.8669|1437.967|1427.634||1425.701|1446.901|1445.767|1487.834|1493.901|1442.967|1444.5341|1450.767|1454.834||1450.901|1445.401|1437.801|1413.3669|1428.3669|1446.934|1465.734|1473.0341|1454.5341|1470.967|1505.334|1480.267|1476.001|1481.334||1474.234|1467.201|1466.634|1472.401|1471.434|1466.701|1448.467|1467.734|1453.434|1453.601|1457.567|1466.267|1466.334|1453.134|1457.8669|1459.301|1450.234|1442.3669|1449.301|1462.601|1434.601|1440.0341|1439.734|1440.0341|
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||86.1|78.3|77.3|76.8|75.5|79.4|79.9|77.2|77.3|76.6|76.3|77.6|77.5|78.5|77.6|80.2|80|82.2|82|80.8|81.4|74.7|75.1|73.8|74.8|74.1|74.7|76|74.6|75.2|73.9|70.1|68|68.2|66.8|62.4|59.9|58.6|59.1|59.1|59.9|61.2|63.3|66.2|67.2|66.4|66.5|67.2|69.3|69.1|71.8|73.2|74.9|73.7|73.9|75.8|74.9|74.1|74.4|74.3||74.9|75.3|75.4|75|73.3|72.9|73.7|72.2|73.2|73.5|71|71.5|71.1|69.1|69.9|69.9|73|72.5|73.5|75|75.8|74.8|75.5||75.6||74.2|76|75.2|78|78.6|77.9|77|76.8|78.2|79.3|78.2|76.8|78.5|78.8|79.1|80.2|||81.3|81.5|80.4|79.9|78|78|78.4|79.3|78.7|77.5|76.2|76.1|75.1|74.8|76.8|76.8|76.8|75.5|73|76.6|78.8|80.2|80|80.5||79.3|79.3|80.8|80.8|81.8|81.4|81.9|82.3|81.4|81.4|82.3|83.3|84.4|83.1|83.1||||||||82.4|81.8|83.2|83.8|85.9|86.6|87.5|88.5|87.3|88.1|88|88.5|89.4|90|91.5|91.5|90.8|90.6||91.3|90.6|91|90.6|90.8|90.9|91|91.6|89.9|90.3|90.1|90.2|90.2|90.8|90.9|90.5|91.1|90.9|90.5|91.1|90.9|92.5|92.2|90|91|91.4|92.2|93.3|94.9|94|94|94.5|93.4|94.1|93.9|95|94.3|95.9|95.7|97.6|98.4|96.7|96.7|95.3|93.7|94.3|94.3|94.7|91.9|90.8|91.2|91.8|91.3|89.6|90.9|90|89.7|89.5||88.4|89.4|88.1|89.1|86.9|88.5|91|89.1|91.8|93.7|93|93.3|93.2|||96.3|95.8|97|96.5|95.2|96.1
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||2.44|2.41|2.42|2.5|2.54|2.51|2.51|2.52|2.51|2.52|2.57|2.58|2.55|2.54|2.64|2.79|3.02|2.97|3.01|3.02|3.05|3.03|3.01|3.05|2.99|2.98|2.98|2.99|2.99|3.01|2.98|3.01|3.03|3.03|3.03|3.04|3.04|3.03|3.05|3.06||3.06|3.06|3.06|3.06|3.04|3.03|3.03|3.03|3|3|3.02|3.04|3.06|3.07|3.09|3.1|3.1|3.09|3.11||3.11|3.12|3.11|3.09|3.08|3.08|3.08|3.09|3.07|3.08|3.09|3.1|3.08|3.07|3.09|3.06|3.08|3.09||3.14|3.19|3.2|3.15||3.13|3.12|3.11|3.1|3.11|3.19|3.19|3.19|3.22|||3.23|3.19|3.2|3.25|3.45|3.45|3.44||3.46|3.42|3.37|3.38|3.38|3.37|3.4|3.39|3.38|3.39|3.35|3.31|3.33|3.21|3.15|3.24|3.35|3.33|3.25|3.25|3.09|3.15|3.16|3.11|3.15|3.18|3.19|3.21|3.26|3.26|3.29|3.29|3.29|3.29|3.28|3.28|3.31|3.31|3.32|3.31|3.29|3.3||||3.27|3.29|3.33|3.38|3.37|3.34|3.33|3.33|3.26|3.25|3.26|3.25|3.25|3.29|3.31|3.3|3.24|3.25|3.25|3.28|3.23|3.23|3.23|3.23|3.21||3.22|3.22|3.22|3.23|3.22|3.26|3.24|3.22|3.25|3.28|3.35|3.34|3.32|3.33|3.33|3.32|3.33|3.34|3.35|3.36|3.34|3.4|3.34|3.34|3.34|3.33|3.35|3.36|3.32|3.33|3.33|3.35|3.34|3.37|3.37|3.34|3.35|3.4|3.31|3.32|3.39|3.33|3.33|3.28|3.42|3.67|3.68|3.64|3.68|3.7|3.71|||3.69|3.68|3.66|3.67|3.65|3.64|3.67||3.66|3.59|3.6|3.57|3.64|3.71||3.66|3.53|3.62|3.72|3.86|3.87|3.91|4.03
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||35.4|34.5|34.5|34.9|35.75|35.65|35.55|35.65|36|35.45|34.9|33.85|33.3|32.1|31.7|31.65|32|30.6|30.1|30.1|30.2|30|29.7|29.95|30|29.75|29.5|29.05|28.55|29.15|29|30.5|31.05|31.7|31.95|32.45|31.65|31.35|30.3|30.95|30.9|30.1|31.4|30.55|30.5|30.5|30.9|31|31|31|31|31.95|31|31.1|31|32.5|33.8|33.5|33.95|33.25|33.6|33.6|33.6|33|34.75|33.05|33|32.55|32.2|33.45|33.75|34|34.25|32.5|32.5|31.65|32.1|34|33.55||33.6|35.5|34.5||33|33|33.55|34.4|34.85|35.8|36.1|36.5|37.6|37.7|36.3|||36.9|36.6|36.25|37|37.05|37.6|37.75|37.2|35.7|35.75|35.85|35.5|34.7|32.95|32.55|32.5|32.2|32.2|32.2|33.3|33|31.8|32.05|33|33.65|33.6|33.8|34.9|35|35.15|36.4|36.3|35.15||35.5|35.2|36.05|36.65|35.95|36.4|36.15|35.5|35.3|35.5|36.3|36.8|36.6|35.9|36.95|36.75|36.75||37.1|36.5|36.65|36.6|37|37.4|37.45|37.45|36.75|37.5|37.5|37.3|37.15|36.5|36|36.55|36.6|38.35|38.75||39.35|39.3||39.05|39.8|37.95|38.5|37.5|38.05|38.6|37.85|36.55|37.4|36.35|37.55|38.2|38.55|38.4||40|40.3|39.7|39.1|40||41.05|40.1|40.55|41.4|41.45|40.4|41.45|41.9|42.1|41.9|42.6|42.55|43|42.8|42.8|42.75|44|43|43.1|42.5||42.25|41.55|40.5|40|40.6|40.9|40.6|41.7|41.05|42.35|42.8|42.9|42.1|42.45|42.4|41.95|41.85|42.45|43.15|43.7|44.5|44.5|44|44|43.3|42.95|41.4|42.5|41.5|41|41.95|43|42|42.35|42.8|43.7
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||8655.9502|8646.75|8634.2002|8614.25|8508.6504|8588.75|8636.5|8646.25|8736.7002||8597.8496|8666.9004|8793.4004||8900.0498|8859.75|8866.7002|8952.2002|8836.4004|8719.5996|8587.4502|8300.9502|8298.2002|8317.0498|8374.4502|8372.0498|8323.25|8152.3501|8298.5498|8286.0498|8170.5|8133.8999|7996.2998|7881.6499|8094.5|8070.1499|8090.4502|7969.5|7813.5|7772.75|7824.8999|7802.1499|7802.3999|7563.8501|7301.5498|7295.0498|7286.75|7172.4502|6814.7002|6501|6544.5498|6754.2998|6805.75|6783.5|6885.6001|7208.3999|7386.4502|7369.6001|7369.1499|7540.7998|7609.6499|7695.1499|7666.9502|7490|7472.3999|7403.1001|7315.2998|7042.75|7162.9502|6957.8999|7248.3501|7118.8999|7185.6499|7060.8501|6847.2002|6996.0498|6998.8999|6868.2998|6785.9502|6749.5498|6839.2002|6835.7002|6917.5498||7042.75|6836.9502|6720|6638.2002|6731.1499|6656|6691.8501|6683.3999|6607.7002|6514.5498|6452.2002|||6525.8501|6486.5|6563.4502|6539.2002|6392.5498|6574.0498|6563.4502|6719.2998|6832.8501|6862.25|6773.5498|6689.9502|6484.2002|6422.2002|6379.7002|6207.6499|6215.7002|6199||6192.6001|6198.5|6165.3999|6198.5498|6047|5952.75|5879.5498|5681.7002|5537.2998|5682|5904.6001|5887.9502||6001.7998|6127.0498|5998.6499|6100.1499|6104.25|6277.75|6477.1499|6423.7002|6406.6499|6296.2002|6303.6001|6560.75|6607.9502|6708.6001|6500.2002|6470.4502|6645.5498|6779.75|6801.1001|6797.1499|6927.0498|6716.0498|6681.4502||6698.2002|6754.1001|6981.6499|6996.3999|7045.2002|7090.0498|7129.7998|7220.7998|7255.2998|7411.0498|7011.6001|6765.6001|6734.7002|6802.5|6808.0498|6575.8501|6451.4502|6323|6297.5498|6189.6001|6200.8501|6156.1001|6168.7998|6212.0498|6206.4502|6208.3999|6179.3999|6302.2998|6299.6001|6313.3501|6426.6001|6515.75|6470.3999|6547.3999|6525.1001|6447.2002|6474.7998|6583.0498|6709.5498|6476.4502|6551.3501|6852.7002|6798|6802.8501|6647.75|6735.8501|6588.5||6872.8501|7045.7002|7000.6499|7120.8999|6946.1001|7004.3501|7021.2998|7046.0498|7076.3999||6825.25|6807.7998|6739.2998|6998.75|6654.7002|6578.6001|6639.7002|6236.2998|6122.4502|6266.75|6274|6239.0498|6476|6496.8501||6508.6001|6499.2998|6581.2002|6444.7998|6430.75|6569.8501|6389.2002|6431.25|6326.1001|6419.7002|6506.8999|6399.6001|6428.6499|6435.0498|6454.3501|6445.1001|6421.2002|6198.7998|6324.4502|6483.3501|6478.75|6393.1001|6379.4502|6379.7998|
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||4.43|4.47|4.16|4.29|4.25|4.17|4.14|4.17|4.28|4.32|4.33|4.39|4.32|4.38|4.34|4.36|4.2|4.34|4.35|4.45|4.55|4.7|4.7|4.79|4.85|4.74|4.87|4.98|4.92|4.92|4.83|4.97|4.87|4.92|5.08|5.07|5|4.84|4.82|4.96||5.03|4.93|4.31|4.16|4.15|4.15|4.16|4.17|4.1|4.33|4.08|3.99|3.74|3.67|3.72|3.71|3.87|3.92|3.71||3.78|3.76|3.68|3.7|4.08|4.2|4.16|3.87|3.95|3.76|3.76|3.79|3.92|3.86|3.88|3.77|3.85|3.88||4|3.98|4.05|4||3.97|3.74|3.61|3.58|3.58|3.86|3.88|3.96|3.88|||3.85|3.48|3.57|3.58|3.42|3.44|3.39||3.24|3.22|3.11|3.27|3.21|3.25|3.18|3.37|3.1|3.09|2.87|2.74|2.68|2.6|2.45|2.65|2.79|2.81|2.73|2.77|2.93|3.03|3.06|3.01|3|2.92|2.96|2.95|3.05|2.96|3.05|3.03|3.1|3.01|2.95|3.01|3.04|3.04|2.98|3|2.95|2.9||||2.85|2.83|2.82|2.95|2.96|2.99|3|3|3.05|2.96|2.99|2.99|2.94|3.02|2.9|2.93|2.83|3.12|3.08|3.09|2.82|2.69|2.7|2.72|2.76||2.77|2.8|2.77|2.69|2.63|2.63|2.71|2.69|2.78|2.8|2.88|2.86|3.04|3.02|3.06|3.18|3.13|3.18|3.12|2.88|2.79|2.9|2.62|2.57|2.59|2.56|2.55|2.58|2.58|2.59|2.64|2.69|2.64|2.58|2.57|2.51|2.59|2.62|2.56|2.61|2.69|2.77|2.76|2.66|2.62|2.64|2.61|2.59|2.65|2.66|2.64|||2.59|2.64|2.69|2.77|2.79|2.72|2.76||2.76|2.72|2.78|2.78|2.83|2.93||2.75|2.74|2.85|2.84|2.95|2.94|2.99|3.04
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0634|0.0638|0.0642|0.0634|0.0631|0.0631|0.063|0.0646|0.0637|0.0634|0.0639|0.0615|0.0618|0.0618|0.0621|0.062|0.0624|0.0616|0.0613|0.0615|0.0606|0.0609|0.061|0.0613|0.06|0.0593|0.0601|0.0617|0.0608|0.06||0.0595|0.0595|0.0593|0.0596||0.0591|0.0571|0.0581|0.0575|0.0585|0.0582|0.0585|0.0583|0.0585|0.0591|0.0591|0.0586|0.0587|0.0582|0.0582|0.0573|0.0577|0.0582|0.058|0.0583|0.0609|0.061|0.0613|0.0615|0.0611|0.0617|0.0618|0.0615|0.0611|0.0607|0.0611|0.0603|0.0605|0.0597|0.0589|0.0587|0.0589|0.0586|0.0596|0.0589|0.0588|0.059|0.0601|0.0608|0.0588|0.0588|0.0588|0.0592|0.0582|0.0589|0.0582|0.0572|0.0572|0.057|0.0567|0.0563|0.0568|0.0566|0.056|0.056|0.056|0.056|0.0565|0.057|0.057|0.057|0.0575|0.057|0.057|0.057|0.058|0.0585|0.0585|0.057|0.0565
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||10.2|10.16|10|9.7|9.77|9.77|9.86|9.72|9.75||9.5|9.67|9.6|9.58|9.74|9.55|9.7|9.74|9.78|9.6|9.63|9.5|9.3|9.42|9.46|9.58|9.49|9.47|9.08|8.94|8.88|8.88|8.9|8.83|8.9|8.98|8.99|8.9|9.04|9.35|9.38|9.3|9.27|9.3|9.36|9.5|9.48|9.51|9.6|9.7|9.65|9.29|9.39|9.58||9.8|10.14|10.26|9.93|10|9.92|9.9|10|10|10.04|9.9|9.9|9.5|9.54|9.59|9.4|9.29|9.42|9.42|9.45|9.57|9.27|9.42|9.25|9.45|9.65|9.69|9.75|9.65||9.8|9.95|9.7|9.92|||10.02|10.14|10.12|||9.82|9.88|9.9|9.62|9.42|9.44|9.4|9.43|9.38|9.37|9.42|9.53|8.84|8.81||8.78|8.87|8.98|9.08|9.1|8.92|9.08|8.59|8.43|8.31|8.22|8.29|8.1||8.35|8.6|8.54|8.6|8.69|9.14|8.8|9.26|9.3|9.39|9.42|9.3|9.4|9.48|9.27|9.4|9.33|9.41|9.3|9.39|9.47|9.59|9.63|9.52|9.22|9.3|9.4|9.52|9.42|9.56|9.7|9.86|9.76|9.82|9.9|9.96|9.8|9.95|9.61|9.6|9.6||9.66|9.7|9.61|9.51|9.54|9.59|9.56|9.53||9.38|9.32|9.33|9.42|9.39|9.64|9.55|9.64|9.73|9.8|9.76|9.78|9.76|9.77|9.8|9.8|9.88|9.8|9.6|9.59|9.94|9.85|9.91|10.1|10.2|10.4|10.3|10.16|10.12|10.16|10.16|10.16|10.24|10.2|9.65|9.76|9.75|9.85|9.9|9.67||9.76|9.88|9.91|9.92|9.71|9.74|9.73|9.7|9.73|9.57|9.51|9.51|9.42|9.42|9.24|9.13|9.15|9.12|9.2|9.02|9|8.81|8.98|9.16|9.2|9.21|9.25|9.15|9.4|9.45|9.46|9.49|9.52|9.49
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||93|93.25|93.25|92.5|91.75|92.5|92|91.75|91|91||90|90|89.25|89.25|89.5|89|89|89.5|89.25|||88.5|88.5|88.75|87.75|88.25|86.5|86.5|87.25|86.75|86.25||86.75|86.5|86.5|86.75|86.75|87|88|88.5|88.5|88.75|89.5|89.5|89.5|89|88.75|89|89|89.75|89.25|89.5|89.5|89.75|89.5|90|89.75|90|90.25||90.75|91.25|91.75|91.25|89.75|89.75|89.5|89.5|90|89.5|89.5|90.25|89.25||89.25|89.75|89.5|90.5|89.25|90.25|91||91.5||90.75|99.5|99|100|101|101.5|101.5|100.5|100|100||||99.75|100|100|101||100.5|100.5|100.5|100.5|100.5|100|99.75|99.75|99.5|99|99|99.25|99.5|100|99.5|98.5|97.75|97.75|97.75|98|97.5|98|98.5|98.5|98|98.25|97.75|97.5|97|98|97.25|98.25|98|98.75||99.25|98.75|99|98.25|99|98.25|98.25|98.25|98|98.25|98.5|98.75|98|98.75|98.25|98.25|97.25|97|97.5|97.25|98.25|98.75|99|98.25|98.25|98.25|98|97.5|97.75|98.75|98.5|||96|95.75|95.25|94.25|94.25|94.5|93.5|93|92|93|92.75|91.75|92|91.5||92|91.5|91.75||90.75|89.75|89.75|89.75|89.5|90.25|91.75|93.25|92.75|93|92.5|93|92.5|92.25|93|92|92|92.5|92.25|91.75|91.5|92|91|91.25|92|92.25|91.5|91.75|92|92.75||93|92.25|93|93|93.25|92.5||93|92.25|93.25|92.75|92|92.5|92.25|91.75|91.75|92.5|92.25|93||92.75|92.25|93.5|91.75|92.25|92.5|92|92.75|92.25|91.75
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||58.97|59.25|59.42|59.49|60.34|60.32|60.03|59.54|60.07|60.24|59.84|59.48|59.07|58.15|60.21|58.92|61.04|60.82|59.57|61.87|61.98|61.48|60.18|58.81|58.86|58.02|57.41|59.55|59.88|59.42|60.15|59.34|58.1|58.53|57.16|55.99|55.48|56.53|55|55.06|55.2|54.42|54.5|54.21|54.18|54.68|53.59|53|53.68|53.63|53.62|52.6|53.49|53.33|52.8|53.72|54.51|54.82|54.61|54.82|54.55|54.58|54.22|54.55|56.93|56.67|54.8|54.81|53.75|54.21|54.08|54.65|54.61|56.38|53.68|53.24|53.78|52.01|52.96|51.45|51.03|51.74|51.48|51.87|51.63|51.44|52.17|51.66|51.32|53.22|52.47|52.98|53.4|53.41|52.6|||52.41|51.01|49.72|50.87|52.81|51.49|51.52|50.38|50.29|51.16|49.13|48.91|47.86|47.95|49.25|47.78|47.84||47.58|46.02|47.34|47.96|46.6|47.62|47.22|46.98|46.42|45.27|45.26|46.11|46.27|46.08|46.21|46.09|46.03|46.83|47.36|48.04|47.48|47.47|44.65|43.1|43.81|42.82|43.82|43.63|42.83||43.14|43.53|43.77|42.22|41.51|41.72|40.61|42|41.53|41.95|42.2|42.66|42.87|43.44|42.24|42.5|42.66|42.49|42.55|42.84|41.51|42.73|43.23|43.9|42.71|42.42|42.47|42.71|42.77|42.64|41.6|41.31|41.18|41.2|40|40.39|40.35|41.49|40.9|38.84|39.39|39.16|38.53|37.5|37.63|37.51|38.85|37.37|38.52|39.07|39.75|40.2|40.07|40.21|40.22|40.24|40.61|41.58|41.29||41.41|41.62|40.74|41.85|41.58|40.44|40.28|39.95||39.95|40.6|39.77|39.68|39.19|38.89|38.55|37.94|38.7|38.84|38.21|38.3|37.7|37.49|37.46|37.03|36.46|36.02|35.89|35.93|36.17|36.29|35.44|35.03|34|33.79|34.18|34.5|33.17|32.24|31.73|31.92||31.77|32|31.88|31.49
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||6.96|6.99|6.94|6.94|6.92|6.95|6.94|6.99|7.02|7.05|7.04|7.03|7.01|6.98|7.01|6.88|6.85|6.79|6.81|6.84|6.88|6.89|6.9|6.79|6.85|6.8|6.9|7|7.11|7.14|7.21|7.18|7.2|7.19|7.23|7.35|7.5|7.5|7.63|7.54|7.24|7.3|7.46|7.44|7.35|7.45|7.2|7.16|7.25|7.1|7.05|7.15|7.31|7.07|7.06|7.08|7.1|7.09|7.08|7.11||7.11|7.12|7.12|7.1|7.12|7.15|7.1|7.06|7.12|7.19|7.14|7.19|7.12|7.12|7.09|7.03|7.24|7.17|7.06|7.19|7.28|7.02|7.33||7.56|7.37||7.37|7.17|7.09|7.06|7.09|7.03|7.05|6.93|6.82|6.8|6.81|6.74|6.74|6.7|6.65|||6.65|6.7|6.62|6.58|6.6|6.62|6.66|6.63|6.68|6.71|6.79|6.67|6.65|6.53|6.49|6.5|6.55|6.55|6.52|6.63|6.87|6.66|6.7|7.18||7.97|7.94|8.03|8.03|8.07|8.09|8.08|8.12|8.02|8.07|8.13|8.19|8.11|8.07|8.04||||||||7.95|7.92|8.02|8.08|8.19|8.09|8.11|8.11|8.15|8.17|8.19|8.18|8.23|8.22|8.26|8.35|8.4|8.54||8.22|8.28|8.2|8.22|8.19|8.19|8.21|8.17|8.19|8.04|8.23|8.19|8.2|8.27|8.27|8.32|8.38|8.2|8.22|8.26|8.22|8.38|8.18|8.22|8.31|8.49|8.5|8.5|8.46|8.42|8.41|8.39|8.39|8.43|8.43|8.54|8.54|8.6|8.78|8.4|8.36|8.4|8.28|8.32|8.23|8.31|8.4|8.28|8.18|8.16|8.19|8.14|8.16|8.11|8.14|8.06|8.03|8.05||8.12|8.16|8.02|8.08|8.01|8.05|8.18|8.14|8.24|8.31|8.2|8.19|8.19|||8.33|8.28|8.38|8.2|8.29|8.15
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||42.46|41.9|40.46|41.1|39|39|39.18|40|39.34|37|37.4|37.28|38.4|37.2|36.4|36.54|36.58|35.44|36.54|37.18|36.64|35.32|34.96|34.6|33.94|31.94|32.22|32.46|32.32|31.8||30.46|30.58|||30.6|29.54|29|26.72|26.44|27.06|27.16|26.52|27.36|27.36|28|28.2|28.08|27.52|27.34|27.82|26.98|27.5|27.12|27.02|27.3|27.86|27.08|28.5|28.74|28.3|28.14|28.3|28.28|28.64|26.86|27.04|26.84|26.82|26.8|27.5||30.24|30.3|30.64|29.9|29.28|30.44|30.74|31.2|31.84|30.68||||29.6|29.62|28.96|29.04|29.6|29.94|30.4|29.04|29.14|29.34|29.28|29.02|29|29.3|29.12|28.04|27.82|27.86|28.1|28.18|27.4|26.84|27.22|26.84|24.4|23.84|24|24.36|24.68|24.4|24.18|23.36|23.2|22.82|22.4|22.3|22.06|22.46|21.92|22.04|21.52|22.6|22.7|23.48|24.16|26.84|26.4|28.52|28.74|29.22|29.38|28.82|29.22|29.36|28.72|29.02|28.88|29.56|28.6|28.54|28.1|28.72|29.2|29.18|29.04|29.08|29.28|28.42|27.7|27.82|28.98|29|29.12|28.28|29.76|29.6|29.26|29.08|29.04|29.6|29.32|30.22|30.36|29.74|30.44|29.62|29.26|29.2|28.92|28.92|28.84|28|28.34|31.48|34.96|35.12|34.26|33.02|32.32|31.74|30.24|29.5|28.4|27.82|27.08|26.42|26.26|25.36|25.1|24.98|24.26|25.3|25.26|24.3|24.64|24.6|24.7|24.8|24.76|24.88|24.4|24.76|24.56|24.12|24.12|23.32|24.1|23.92|23.58|23.22||22.2|22.38|22.4|22.22|21.84|21.4|21.18|21.34|21.14|20.94|21.1|20.96|21.02|21.1|21.12|21.06|21.12|21.5|21.7|21.24|21.4|21.24|20.58|20.3|20.08|20.42|20.44|20.34|20.4|20.88|21.6|21.74|21.74|21.64|21.7
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||79.6|79.4|79.3|79.9|79.3|79.9|78.2|77.2|78|79|78.6|77.9|77.2|74.5|73.4|72.9|72.1|73.2|73.1|74.5|73.7|73.2|73.2|71.4|72.1|73|73|72.4|72.4|71.2|68.7|68.1|67|65.9|67.7|68.1|66.7|65.3|66.1|66.3|67.1|71.3|73.1|74|74.9|73.7|73.5|74.7|76.8|75.6|77.2|78|79.7|80|79.6|80.2|79.5|79.7|79.2|79.7||80.6|80.3|79.6|79.4|78.3|77.8|77.4|77.5|78.6|79.1|78.8|79|76.8|76.1|76.6|75|75.5|75.4|77.5|80.2|80.3|80|||80.3|80|80.4|||87.1|87.6|87.5|87.8|87.6|87.3|88|88.3|87.1|88.5|92|94|96.2|||113|111.5|112.5|113.5|114|114.5|115.5|114.5|114.5|113.5|115.5|116.5|115|118|121|120|119.5|111|101|101.5|102.5|102.5|101|101||99.6|100|102|101|103|102|102|101|100.5|100|103|103.5|103|103.5|102||||||||101.5|103|103.5|104|106.5|107.5|106.5|108.5|108|105.5|102.5|102|101.5|101.5|101.5|101.5|102.5|102.5||102.5|101|100.5|101|100.5|99.4|98.5|100|98.4|98.4|99.4|99.8|100|101|100|100|101.5|101|100.5|100.5|99.6|101.5|103|101.5|101|100|99|98.3|94.9|94.4|94.9|95.4|95.2|94.8|93.8|93.6|93.6|93.9|93.9|96.5|97.6|97.4|97.7|97.8|96|96.5|96|94.3|94.5|94.7|94.7|94.5|94.5|93.3|92|90.8|91.9|93.5||94.2|93.9|92.8|92.5|92|94|96.6|96.1|97.4|97.5|97.8|96.9|94.1|||95|95.9|96|97.7|96.9|95.6
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||142.5|146|144|143|142.5|146|146.5|145|146|149.5|141.5|135.5|132.5|138.5|142|138|133.5|134.5|134.5|137.5|141.5|138|139|135.5|140.32|152.26|144.3|138.33|135.84|137.34|135.35|131.36|122.41|124.9|132.36|133.85|129.37|124.4|133.35|129.87|141.81|157.24|174.16|179.63|181.12|171.67|172.17|176.65|186.6|178.14|190.08|197.54|199.53|205.51|204.51|219.94|216.45|217.45|219.94|221.43||215.96|221.43|216.45|210.98|200.03|196.05|203.52|202.52|209.49|205.51|210.48|205.51|210.98|205.01|213.96|209.49|211.97|216.95|207|213.47|223.92|218.94|208.99||201.53|200.03|185.6|194.06|198.04|214.46|214.96|204.01|202.52|193.07|193.07|202.02|201.03|200.03|187.59|191.57|174.16|177.64|||192.07|189.09|180.63|175.65|173.66|178.14|181.12|185.6|183.61|183.61|183.61|179.13|174.16|173.16|185.1|187.59|194.56|179.13|177.64|192.07|208.99|214.46|215.46|218.94||212.47|209.98|216.95|212.97|212.47|214.96|220.93|218.94|219.94|220.43|231.38|234.86|237.85|229.39|234.37||||||||219.94|218.44|226.4|234.37|241.83|241.83|248.3|246.81|235.36|239.34|238.84|246.31|249.79|253.27|255.76|258.75|263.23|264.72||271.69|272.68|275.17|275.67|274.17|275.17|281.14|286.12|290.59|278.65|278.15|268.7|258.75|259.74|255.27|263.23|255.27|254.77|258.75|271.19|268.7|276.16|273.68|277.66|282.63|290.59|303.03|308.01|314.98|324.43|326.42|333.39|333.88|303.53|298.56|293.08|288.11|287.61|284.62|294.08|295.07|295.57|289.6|299.05|286.61|318.46|325.92|305.02|277.66|252.78|229.89|223.42|231.88|231.38|225.41|229.89|215.46|223.42||220.43|215.96|210.98|218.44|208.49|218.94|235.36|244.32|249.79|247.8|247.8|255.76|278.3|||279.01|281.85|280.43|282.21|279.36|278.3
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||30|29.55|29.09|29.09|29.09|29.09|29.09|28.86|28.86|28.41||28.86|28.41|28.64|27.95|28.18|27.95|27.95|27.95|28.18|||27.73|27.73|27.95|27.73|27.5|27.5|27.73|27.73|27.73|28.18||27.95|27.95|28.18|28.18|27.95|28.18|28.41|28.41|28.64|28.64|28.41|28.41|28.41|28.64|28.64|28.64|28.64|28.64|28.86|28.64|28.86|28.41|28.64|28.86|28.86|28.86|28.86||29.09|29.32|29.55|29.09|28.86|29.09|29.32|29.09|29.32|29.55|28.64|29.09|28.64||29.09|28.41|28.64|29.09|28.64|28.86|29.09||29.09||29.32|29.09|28.41|28.64|28.86|28.18|28.18|28.18|28.18|28.18||||28.18|28.18|28.41|28.41||28.64|28.18|28.41|28.41|28.41|28.64|28.41|28.18|28.41|28.18|28.41|28.18|28.41|28.41|28.18|28.18|28.41|28.18|29.55|29.32|29.09|29.55|30|30.23|30|29.55|29.55|30|29.32|29.32|29.32|29.09|29.32|29.55||28.86|28.86|29.09|29.09|28.86|28.86|28.64|28.64|28.64|28.86|28.41|28.86|28.41|28.64|28.64|28.64|28.64|28.86|28.64|28.86|28.86|28.86|28.86|29.09|28.86|28.86|28.86|28.41|28.18|28.18|28.18|||28.18|27.95|27.5|27.27|27.5|27.5|27.5|27.5|27.27|27.5|27.5|27.5|27.27|27.27||27.27|27.5|27.27||27.5|27.05|27.27|27.27|27.5|27.95|27.73|27.95|28.18|28.41|27.95|27.95|28.18|28.18|28.41|28.64|28.41|28.64|28.41|28.18|28.41|28.41|28.18|28.18|28.41|28.41|28.64|28.64|28.64|28.64||28.41|28.64|28.86|28.64|28.86|28.64||28.64|28.64|28.64|28.18|28.18|27.95|27.95|28.41|28.41|28.64|28.64|28.18||28.41|28.64|28.64|28.64|28.64|28.86|29.09|28.86|28.64|28.64
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||2.74|2.68|2.68|2.78|2.85|2.87|2.89|2.9|2.87|2.84|2.82|2.75|2.73|2.73|2.77|2.74|2.7|2.68|2.59|2.67|2.83|2.79|2.74|2.73|2.64|2.67|2.69|2.72|2.7|2.66|2.63|2.75|2.67|2.73|2.78|2.86|2.87|2.76|2.83|2.82||2.83|2.89|3.06|3|2.99|3.04|3.11|3.13|3.05|3.01|3.06|3.04|3|2.83|2.94|2.82|2.86|2.88|2.71||2.61|2.54|2.6|2.57|2.53|2.54|2.48|2.45|2.54|2.57|2.53|2.53|2.5|2.38|2.43|2.37|2.41|2.39||2.39|2.57|2.57|2.65||2.62|2.56|2.53|2.4|2.49|2.7|2.61|2.79|3.07|||3.06|3.04|3.26|3.32|3.46|3.36|3.29||3.25|3.14|3.2|3.12|3|3.03|2.98|3.12|3.1|2.94|2.9|2.92|3.04|2.63|2.44|2.7|2.86|2.93|2.9|2.95|3.17|3.3|3.35|3.44|3.6|3.69|3.67|3.72|3.75|3.73|3.82|3.88|3.95|4.04|4.04|4|4.12|4.22|4.3|4.26|4.26|4.11||||3.85|4.02|4.05|4.02|4.14|4.29|4.37|4.35|4.45|4.45|4.46|4.56|4.42|4.39|4.49|4.54|4.6|4.6|4.52|4.67|4.7|4.77|4.61|4.55|4.48||4.58|4.6|4.57|4.48|4.55|4.7|4.75|4.71|4.81|4.77|4.58|4.64|4.58|4.43|4.49|4.6|4.5|4.6|4.55|4.58|4.57|4.53|4.53|4.61|4.62|4.62|4.65|4.68|4.61|4.7|4.48|4.53|4.37|4.42|4.34|4.5|4.62|4.53|4.63|4.81|4.7|4.6|4.66|4.8|4.72|4.82|4.82|4.92|5.09|4.92|4.79|||4.87|4.77|4.54|4.67|4.56|4.71|4.64||4.65|4.68|4.9|4.61|4.8|5.02||5.07|5.04|5.15|5.3|5.4|5.31|5.48|5.45
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||176|175.5|174|176|180|184.5|184.5|168|161.5|147|145|143|148|141.5|143|142|135|133.5|133|138|141.5|141.5|141.5|142|149.5|144.5|135|130|130|130|131|137|139.5|135|139|135|146|143.5|148|141.5|142.5|153.5|157.5|148.5|151.5|145|143.5|138|146|139|146.5|137|140|136.5|143|152|145.5|145.5|139.5|127||124.5|126|128.5|128|126.5|129|131.5|127.5|130.5|129.5|131.5|129|117.5|119|117.5|111|115.5|115|117|118|119|115.5|119||116.5|115||115.5|118|131|134.5|130|133.5|132.5|126.5|130|129.5|123.5|124.5|129|128.5|132|||130.5|135.5|133.5|133|125|124.5|121|112|117.5|117|114|108.5|99|99.7|101.5|102.5|107|103|101.5|106|112.5|115.5|118|114||111.5|103|102.5|93.4|92.5|90.9|90.7|89.5|85.8|86.1|88.5|89.5|90.2|89.6|86.3||||||||85.7|84.4|84.4|86.2|87.7|87.3|88.2|89|87.1|89.6|89.4|89.5|92|91.5|95.9|96.1|96.3|96.5||97.5|98|96.3|96|96.2|97.7|97.8|97.4|95.5|95.3|97.2|98.2|101.5|100.5|97.6|97.2|96|96.3|100.5|103|102|112.5|111.5|109|109.5|112.5|114.5|108|111.5|114.5|117|106.5|97.1|96.3|92|92|93.2|94.5|93|93.7|94.3|96.1|95|97.2|94|92.7|91.9|93|91.3|98|98.2|98.7|99.9|98.4|98|98.7|97.1|100||100.5|96.5|92.7|96.4|96|104|108|100.5|104|102|100|98.8|97.5|||102|101|101|102|101|103
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||15.96|15.9|16|15.64|15.66|16.1|16.5|16.58|16.56|16.44|16.62|15.1|14.92|15.1|15.04|14.8|14.5|14.56|14.96|15.34|15.32|15.6|15.36|15.68|15.8|15.98|15.7|16|16|15.6|15.9|16|16.78|16.64|16.54|17.3|17.28|17.18|16.78|16.6|16.6|16.72|16.5|17.18|16.98|16.7|16.5|16.5|16.4|16.66|16.46|16.78|16.74|17.38|17.38|17.6|17.84|18.4|18.2|17.6|17.4|17.22|17.98|18.3|18.52|18.7|18.68|18.44|17.5|17.4|17.4|16.74|17.64|17.6|17.6|17.6|17.7|17.3|17||17.5|17.66|17.56||18.1|18.4|19.2|19.26|19.1|19.2|19.2|19.66|19.5|19.2|19.58|||19.5|19.52|19.9|19.7|19.32|20.05|20.8|20.7|20.8|20.15|20.2|20|20|20.05|20.55|20.05|19.68|19.54|20.05|19.6|18.96|18.3|18.5|19.4|19.7|19.3|18.98|19.98|20.75|21.55|21.5|20.1|20||20.85|21.45|21.45|22.45|22.4|22.7|22.25|21.55|22.2|22.4|22.5|24|24.75|24.5|24.55|25.4|25.5||25|24.6|24.5|24.5|24.85|24.95|25|25.2|25.5|26|25.9|25.6|25.05|25.35|24.95|24.75|23.8|24.1|24.15||24|24.75||24.8|25.5|24.75|25|24.5|24.5|24.5|24.95|25.1|26|24.9|26.05|26.35|25.2|25.5||24.95|25.15|24.1|23.5|23.8||24|25.35|25.4|25.3|25.75|24.2|23.85|23.8|23.7|24.05|25|24.5|24.5|25.05|23.9|24.05|25|25.15|26|25.8||26.5|25.5|26.2|25.7|25.7|25.95|25.95|26|24.6|24.9|26.1|27|26.6|25.6|25|23.8|23|22.6|20.5|19.8|18.48|18.6|18.58|18.48|18.24|18.4|18|17.76|17.44|17.46|17.58|17.7|17.78|17.86|18|17.88
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||498.25|500.4|504.5|506.35|488|500|498.55|502|507.5||513.9|506.65|524.05||519.15|514.75|515.35|506.5|482.05|485.15|493.55|488.35|473.25|483.3|488.25|483.15|476.55|477.8|481.4|466.25|453.6|451.2|455.15|466.3|452.2|445.2|452.45|443.35|437.5|438.05|443.7|444.4|442.65|446.85|441.55|439|440.15|429.95|441.4|447.7|442.7|453.7|455.7|452.6|446.85|455.9|463.9|462.2|453.55|460.35|459.95|459.7|457.35|464.65|457.85|443.2|442.25|445.2|445.65|457|449.65|433.75|435.45|439|428.55|407.9|394.85|401.65|419.65|419.4|435.85|448.05|446.8||455.95|455.8|458.4|465.2|464.15|456.65|475.35|481.8|480.15|484.15|489.4|||488.4|494.05|510.5|506.85|503.8|499.2|508.75|523.6|523.75|516.85|526.35|519.2|508.45|514.35|517|511.5|510.1|521.85||529.15|479|466.65|455.1|447.5|447|448.95|441.7|435.6|478.25|480.4|495.2||496.95|495.05|467.7|498.35|492.6|496|494.25|499.25|495.9|483.6|477.45|495.9|508.1|495.7|514.65|497|506.3|525.25|521.7|501.8|499.85|474.3|471.25||484.7|482.7|501.2|517.75|499|501.9|500.05|477.95|477.6|470.25|463.7|455|441.3|447.85|467.1|475.05|494.05|490.3|498.9|490.1|492.05|490.45|494.05|495.7|488.15|450.75|430.1|455.35|470|471.85|482.5|474.9|491.95|494.45|505.7|501.35|490.7|493.2|491.95|497.4|502.45|452|474.4|505.5|482.05|478.85|465.7||494.55|513.05|505.55|502.85|502.4|489|483.95|494.1|494.7||496.65|499.25|501.8|478.5|464.15|442.25|463.05|465.7|432.85|448.5|424.55|436.75|442.1|443.35||461.95|462.4|462.2|475|462|469.05|445.3|442.3|427.05|410.6|410|393.6|406.85|422.1|419.1|420.8|407.15|401.2|367.25|374.8|389.95|393.6|401.3|400.75|
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||6.65|6.5|6.55|6.45|6.45|6.55|6.65|6.8|6.75|6.55||6.6|6.4|6.45|6.4|6.45|6.35|6.2|6.25|6.3|||6.05|6|6.2|6.1|6.2|6.15|6|6.05|6|5.95||6|6.35|6.5|6.55|6.35|6.15|6.25|6.55|6.55|6.8|6.95|6.9|6.85|6.85|6.85|6.9|7.15|7.1|7.25|7.25|7.3|7.3|7.4|7.45|7.45|7.5|7.55||7.55|7.65|7.8|7.75|7.65|7.8|7.8|7.7|7.75|7.75|7.65|7.7|7.7||7.4|7.05|7.4|7.5|7.35|7.55|7.65||7.75||7.85|7.9|7.75|7.45|7.35|7.65|7.7|7.65|7.9|7.7||||8.1|8.05|8.15|8.05||8.35|8.4|8.25|7.9|7.85|7.85|7.7|7.75|7.8|8|7.95|7.9|8|8.1|7.9|7.8|7.9|8|7.9|7.75|7.7|7.7|8|8.15|8.15|8.05|7.95|7.95|7.8|7.95|7.85|7.75|7.85|7.9||7.55|7.55|7.6|7.6|7.7|7.65|7.6|7.65|7.65|7.9|7.95|7.95|7.8|7.85|7.9|8.15|8.25|8.3|8.1|8.15|8.5|8.15|8.15|8.4|8.2|7.85|7.55|7.6|7.6|7.9|8.05|||7.65|7.75|7.5|7.5|7.55|7.55|7.1|6.75|6.7|6.95|6.8|6.8|6.75|6.9||6.95|6.85|6.7||6.65|6.65|6.7|6.5|6.65|7.2|7.3|6.8|6.8|6.8|6.9|6.95|6.95|7|6.9|6.95|6.8|6.9|6.95|6.85|6.65|6.65|6.3|6.35|6.4|6.4|6.3|6.3|6.35|6.25||6.35|6.5|6.65|6.75|6.75|6.7||6.7|6.7|6.85|6.75|6.65|6.45|6.35|6.2|6.2|6.15|6.2|6.25||6|6.35|6.4|6.4|6.65|6.55|6.35|6.4|6.25|6.3
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||5090|5080|5050|5050|5130|5140|5100|5100|5100||5070|5100|5030|5060|5040|5080|5040|5080|5100|5110|5080|5000|5020|5060|5000|5040|5040|5050|5060|5060|5070|5110|5180|5210|5250|5290|5350|5400|5420|5270|5330|5370|5480|5650|5630|5530|5430|5540|5660|5720|6000|6010|5990|5990|6000|6060|6130|6130|6100||6090|6060||6020|5990|5990|5990|5890|5830|5830|5830|5770|5820|5810|5800|5780|5750|5820|5760|5770|5750||5800|5840|5960|5940|5870|5980|5990|6000|5990|5920|5900|5890|5850|5920|5800|5800|5750|5770|5740|5660|5640|5710|5770|5800|5790|5730|5690|5700|5700|5690|5640|5660|5590|5520|5630|5640|5610|5700|5690|5650||5610|5590|5600|5540|5490||5460|5500|5480|5480|5500|5510|5500|5450|5420|5380|5370|5400|5360|5330|5320|5320|5260|5210||||5180|5140|5190|5180|5290|5340|5280|5300|5380|5390|5400|5420|5440|5470|5470|5490|5500|5500|5460|5520||5550|5530|5660|5650|5640|5640|5640|5630|5600|5560|5630|5620|5630|5620|5530|5550|5620|5600|5620|5650|5590|5590|5440|5600|5650|5680|5690|5660|5670|5680|5670|5700|5690|5650|5620|5610|5590|5610|5620|5610|5620|5650|5690|5700|5660|5660|5700|5720|5740|5730|5690|5650|5570|5560|5560|5570|5580|5560|5570|5570|5500|5480|5470||5530|5540|5500|5520|5550|5530|5550||||5560|5530|5570|5620|5620|5640
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||75.5|74.9|72.9|73.6|76.7|77.6|77.1|76.6|78|78|76.8|78.2|75|75.1|74.7|75.2|72.3|71.3|72.3|74|75.3|74.2|74.8|73.5|75.9|76.7|76.6|73.7|73|73.7|73.8|72.1|67.2|63.6|67.3|67.8|65|64.2|66.6|65.9|67|72.9|75.7|79.2|80.8|76.4|77|79.8|88.6|87.1|91|90.4|94.6|93.1|93.4|93.9|93|91|91.5|91.9||92.2|93.2|93.9|91.1|88.5|87.3|86.3|83.8|83.6|84.2|85.5|83.5|81|79.6|81|78.7|80.3|77.8|74.2|76.7|77.4|76.4|75.7||74|73.6|73|||79.2|82.1|81.6|81.2|81.8|85.1|89.8|91.7|90.7|91.5|96|94|96.5|||97|96.9|96.7|93.5|92.6|91.3|92.7|94|93.9|94|94|93.2|90.1|90.2|92.1|91.4|91.9|88.1|84.5|89.9|98.3|99.9|99.4|99.5||98|97|100.5|99.1|101.5|103|103|104.5|99.9|99.4|103.5|104|101.5|101.5|100.5||||||||96.5|97.7|101|99.8|105.5|102.5|104.5|101|97.5|97.3|97.2|96.7|99.7|98.4|100|102|103|108||108|104|104|103.5|99|100|99.9|98.6|97|96.5|99.3|97.7|96|99.9|107|107.5|112|107|109.5|109.5|99.6|102.5|101|97.5|98.1|97.6|100.5|103|106|110.5|102.5|104.5|105.5|104|94.9|89.2|92.8|92.5|93.7|92.1|90.3|90|87.6|83|79.8|80|82.2|78.8|80.6|79.5|79.5|80.8|80.8|77|76.9|74.5|73.1|76.7||76.9|78|72.7|75.5|71.6|74.5|78.5|76.7|80.2|82.1|81.8|80.2|79.9|||82.3|80.9|79.2|82.5|81.9|85.9
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||10.83|11.05|11.01|10.99|10.94|11.2|11.78|12.07|12.04|12.22|12.13|11.65|11.55|11.05|11.4|11.15|11.28|10.42|10.1|10.12|10.33|9.99|9.65|9.21|9.5|9.55|9.54|9.51|9.15|8.97|8.78|9.01|8.93|8.79|8.87|9.38|9.35|9.12|9.05|9.15|9.31|9.28|9.43|9.55|9.82|9.78|9.96|9.85|9.86|9.85|10.16||10.4|10.12|10.19|10.92|11.4|11.22|11.43|11.66|11.86|12.37|12.4|11.92|11.72|12.06|11.21|11|10.79|11.02|10.93|11|10.78|10.89|10.7|10.7|10.23|10.11|10.14|9.94|10.33|10.6235|11.35|11|11.3|11.67|11.67|10.81|10.57|10.7|10.84||11.43|11.27|10.84||10.85|10.63|10.61|10.5|10.75|10.9|11.1|11.48|12.14|12.08|11.74|11.87|12.15|11.83|11.75|11.53|10.87|10.76|10.29|10.22|10.07|9.72|9.68|9.6|9.55|10.06|10.11|9.64|9.3|9.93|10.3|10.44|||10.55|10.72|10.9|10.92|10.35|11.05|11.12|11.5|11.38|11.09|10.78|11.08|11.04|10.79|10.94|10.76|11.16|11.21|11.12|11.07|10.91|10.72|10.73|10.38|9.9|10.06|9.66|9.1|9.04|9.36|9.43|9.23|9.72|9.3|9.07|9.58|9.75|9.86|10.53|11.12||11.68|11.25|11.51|11.6||11.74|12|11.96|12.31|12.51|12.27|12.32|12.02|12.18|12.2|11.69|11.98|11.15|11.17|11.05|10.4|10.04|10.53|10.74|11.05|11.35|10.95|10.76|11.29|11.74|11.37|11.18|11.54||11.79|12.27|11.79|11.56|11.26|11.42|11.17|11.25||10.5|10.25|10.79|11.46|11.35|12.09|11.79|12.55|13.27|13.76|14.7|14.63|13.63|13.62||13.47|13.45|13.21|13.2|13.09|13.35|14|13.67|13.8|13.89|14.55|14.48|14.7|14.25|14.02|13.52|13.97|14.4|14.72|14.73|14.81|14.09
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||4.47|4.42|4.22|4.29|4.32|4.31|4.37|4.33|4.44|4.51|4.5|4.53|4.48|4.58|4.58|4.61|4.58|4.51|4.53|4.65|4.77|4.92|4.85|4.8|4.88|4.85|4.93|4.88|4.92|4.9|4.81|4.97|4.93|4.89|5.08|5.04|5.17|5.24|5.19|5.17||5.08|5.02|5.15|5.18|5.16|5.22|4.42|4.4|4.36|4.25|4.13|4.18|4.14|4.15|4.3|4.3|4.37|4.29|4.35||4.29|4.31|4.32|4.19|4.18|4.19|4.17|4.24|4.4|4.31|4.21|4.18|4.23|4.15|4.16|4.06|4.1|4.17||4.17|4.26|4.21|4.34||4.39|4.27|4.12|4.13|3.95|4.17|4.16|4.4|4.48|||4.57|4.49|4.54|4.47|4.66|4.59|4.73||4.78|4.64|4.7|4.69|4.47|4.21|4.2|4.41|4.31|4.24|4.25|4.21|4.07|3.81|3.58|3.86|4.2|4.18|4.17|4.02|4.22|4.33|4.37|4.36|4.48|4.39|4.6|4.52|4.68|4.56|4.63|4.66|4.74|4.74|4.6|4.55|4.59|4.63|4.56|4.54|4.5|4.45||||4.38|4.33|4.18|4.44|4.45|4.63|4.74|4.74|4.66|4.71|4.56|4.68|4.59|4.77|4.66|4.63|4.54|4.56|4.5|4.69|4.87|4.64|4.65|4.67|4.71||4.56|4.5|4.45|4.4|4.35|4.45|4.56|4.32|4.54|4.62|4.7|4.81|4.73|4.65|4.59|4.82|4.75|4.82|4.91|5.45|5.03|5.25|5.18|4.98|4.93|5.03|5.14|5.32|5.42|5.32|5.35|5.37|5.18|5.16|5.09|5.1|5.15|5.2|5.2|5.29|5.45|5.43|5.57|5.6|5.81|5.94|5.84|5.98|5.92|5.84|5.76|||5.89|6.07|5.87|6.15|5.95|6.28|6.19||6.32|6.12|6.26|5.9|6.14|6.22||6.23|6.18|6.5|6.27|6.51|6.5|6.51|6.68
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP||1.98|2|1.98|1.96|1.89|1.91|1.91|1.91|1.89|1.89|1.85|1.87|1.89|1.87|1.89|1.84|1.76|1.83|1.83|1.83|1.82|1.77|1.76|1.77|1.73|1.68|1.7|1.62|1.63|1.66|1.65|1.68|1.7|1.7|1.71|1.71|1.69|1.69|1.69|1.69|1.71|1.69|1.71|1.72|1.7|1.68|1.68|1.7|1.72|1.71|1.73|1.78|1.87|1.83|1.82|1.84|1.91|1.91|1.92|1.96|1.96|1.96|1.96|1.98|1.96|1.94|1.91|1.93|1.93|1.93|1.94|1.93|1.96|1.91|1.91|1.92|1.96|1.94|1.96|1.93|1.93|1.96|2.04|2.02|2|2|2|2.06|2.06|2.04|2.04|2.06|1.98|1.93|||1.89|1.89|1.89|1.9|1.91|1.9|1.89|1.89|1.88|1.86|1.855|1.845|1.845|1.845|1.845|1.845|1.835|1.835|1.815|1.855|1.855|1.845|1.81|1.835|1.815|1.815|1.835|1.835|1.83|1.895|1.885|1.875|1.865|1.875|1.885|1.885|1.915|1.905|1.875|1.925|1.95|1.925|1.925|1.915|1.905|1.9|1.925|1.86|1.855|1.84|1.83|1.845|1.845|1.865|1.87|1.885|1.875|1.825|1.815|1.82|1.775|1.75|1.755|1.74|1.755|1.725|1.715|1.715|1.675|1.655|1.63|1.625|1.595|1.585||1.59|1.575|1.57|1.575||1.615|1.6|1.605|1.595|1.615|1.635|1.595|1.595|1.595|1.585|1.585|1.585|1.575|1.53|1.52|1.505|1.515|1.495|1.535|1.55|1.635|1.64|1.62|1.66|1.655|1.68|1.675|1.65|1.645|1.635|1.635|1.605|1.59|1.615|1.595|1.58|1.525|1.555|1.545|1.54|1.535|1.545|1.52|1.54|1.525|1.52|1.485|1.49|1.475|1.47|1.475|1.475|1.48|1.445|1.455|1.41|1.405|1.405|1.41|1.425|1.395|1.4|1.405|1.425|1.425|1.425|1.385|1.375|1.395|1.385|1.385|1.385|1.385|1.38|1.38
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||2.01|1.97|2|2|2.04|2.02|2.01|2.03|2|2|2.01|2|1.97|2|2.01|2|2.01|2|2.01|2.04|2.18|2.4|2.5|2.5|2.5|2.5|2.5|2.55|2.58|2.52|2.5|2.53|2.47|2.6|2.54|2.62|2.62|2.66|2.69|2.69||2.72|2.63|2.64|2.68|2.67|2.79|2.8|2.72|2.76|2.7|2.7|2.7|2.67|2.62|2.65|2.65|2.79|2.69|2.55||2.51|2.58|2.57|2.54|2.66|2.73|2.84|2.93|2.92|2.98|2.97|2.98|2.97|2.98|3.08|3.04|3.06|3.16||2.96|3.05|3.08|3.01||2.94|2.86|2.82|3.03|2.95|2.88|2.77|2.88|3.08|||3.11|3.07|3.07|3.04|3.06|3.03|3.05||3.14|3.04|3|3.01|3|2.88|2.83|2.97|2.97|2.95|3.01|2.95|2.9|2.89|2.61|2.64|2.69|2.7|2.7|2.71|2.67|2.7|2.77|2.77|2.85|2.89|2.91|2.96|2.96|2.98|2.97|2.97|2.95|2.92|2.89|2.9|2.86|2.83|2.79|2.81|2.82|2.73||||2.65|2.68|2.64|2.69|2.67|2.68|2.74|2.84|2.95|3|2.92|2.91|2.86|2.92|2.8|2.72|2.74|2.7|2.73|2.73|2.63|2.67|2.51|2.51|2.51||2.49|2.52|2.53|2.5|2.52|2.49|2.5|2.5|2.5|2.53|2.54|2.54|2.55|2.54|2.53|2.54|2.54|2.54|2.54|2.54|2.54|2.55|2.56|2.55|2.55|2.58|2.57|2.58|2.59|2.59|2.61|2.63|2.58|2.59|2.59|2.6|2.61|2.6|2.6|2.61|2.61|2.61|2.63|2.63|2.64|2.65|2.64|2.66|2.65|2.68|2.69|||2.71|2.71|2.75|2.81|2.76|2.77|2.8||2.79|2.7|2.65|2.7|2.76|2.78||2.77|2.8|2.82|2.73|2.83|2.85|2.84|2.84
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||4216|4208.2002|4240.5498|4296.7998|4331.3999|4376|4360.25|4395.25|4390.3501||4370.5|4358.5|4405.8501||4408.4502|4430.25|4434.6499|4442.75|4407.3999|4383.9502|4432.8999|4393.3501|4352.3999|4298.6001|4342.7998|4419.6499|4400.8501|4400.6499|4281.75|4239.2998|4215.5|4221.1499|4325.6001|4276.8999|4293.3501|4272.8501|4235.2002|4296|4283.6499|4205.3999|4142.8999|4190.8501|4094.1001|4061.3501|4086.3501|4052|4003.05|3988.8|3985.75|3952.55|3992.1001|4029.05|4154.75|4124.5498|4173.1499|4243.7998|4274.8501|4382.5|4356.5|4358.5498|4323.5498|4350.5498|4335.3501|4268.3501|4224.75|4249.1499|4200.3501|4244.6001|4341.1499|4380.6499|4366.3501|4343.75|4458.3501|4494.3501|4350.1001|4407.5|4300|4343.6001|4341.0498|4388.5|4326.3999|4457.3501|4418.2998||4415.0498|4470|4462.8501|4457.7998|4410|4271|4196.3999|4260.7002|4296.4502|4257.1001|4300.5|||4298.3501|4318.1499|4372.3501|4401.3501|4352.1001|4397.7002|4417|4378.2002|4166.3999|4002.3999|4017.95|4035.3501|4135.5|4226.1499|4266|4260.6001|4289.3999|4342.2002||4360.1499|4318.2998|4310.8999|4277.8501|4378.7002|4560.75|4496.6499|4481.5498|4414.2998|4502.1001|4543.3501|4557.5||4569.3501|4608.3999|4542.9502|4620.3501|4565.2998|4574.6499|4675.7998|4647.9502|4788.8501|4795.0498|4850.0498|4920.5498|4946.7998|5006.6499|5024.2998|5048.2998|5074.3501|5095.8501|5093.2998|5083.1001|5058.75|5092.2002|5053.7998||5049.3999|5055.1499|5093.75|5065.6001|5053.25|5052.25|5059.2998|5154.2998|5192.25|5166.0498|5165.4502|5113.7002|5084.6001|5135.2998|5186.7998|5218.9502|5251.5|5338.3999|5115.3501|5022.75|5009.6001|4980.6499|5103.25|5191.2002|5222.1001|5081.0498|5109.3999|5117|5221.8999|5266.8999|5304.7998|5246.6001|5256.8999|5301.75|5338.3999|5228.9502|5203.6001|5247.5|5298.0498|5338.6499|5324.7002|4959.6001|5002.1499|5027.2002|5005.25|5001.6001|5000.5498||5008.2002|5092.1499|5117|5145.1001|5164.8501|5174.2998|5354.25|5403.7998|5402.3501||5444.2002|5441.3999|5373.8501|5503.6499|5423.75|5439.1499|5494.8501|5599.5|5387.1499|5421.5|5496.5498|5486.25|5544|5564.6001||5636.8999|5598.3501|5632.8999|5697.7998|5747.6499|5752.8501|5730.6499|5746.5498|5772|5518.6001|5403.6001|5453.0498|5392.8999|5367.2998|5386.7002|5361.2998|5371.5|5324.7002|5376.0498|5399.6499|5486.6499|5539.1001|5501.0498|5491.3501|
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||12.68|12.66|12.68|12.74|12.88|12.95|12.96|13|12.99|12.95|12.97|12.98|12.84|13|13.04|12.74|12.73|12.68|12.67|12.79|12.95|13.06|12.91|12.5|12.22|12.2|12.37|12.46|12.46|12.45|12.43|12.5|12.17|12.17|12.28|12.28|12.19|11.97|12.24|11.78|11.26|11.3|11.14|11.23|11.19|11.26|11.32|11.27|11.37|11.13|11.08|11.18|11.23|11.15|11.09|11.14|11.22|11.15|11.17|11.27||11.12|11.08|10.96|11.23|11.27|11.14|10.74|10.88|10.84|10.9615|10.5462|10.0308|9.9462|9.7769|9.8538|9.6923|9.8923|9.8615|9.9385|9.8692|10.2231||||10.3538|10.0923|10.3308|10.0231|10.0077|10.6538|10.7538|10.7385|10.8154|10.7385|10.9385|11.0231|10.8308|10.9231|10.7077|11|10.9385|11.2231|||11.3077|11.4308|10.8385|10.6231|10.2923|10.2462|10.1462|10.0692|9.9846|10.0769|9.7308|9.6846|8.8615|8.5846|9.5385|10.1538|10.3846|10.0462|10.2692|10.7462|11.0692|11.2308|11.2846|11.3769|11.4462|11.4231|11.3308|11.4769|11.2846|11.2077|11.3462|11.3615|11.1692|11.1154|11.2692|11.6615|11.7385|11.7462|11.7769|11.8077||||||11.6923|11.5539|11.4308|11.5385|12.0231|12.1923|12.2154|12.2923|12.2923|12.3077|12.3385|12.3|12.3308|12.1462|12.3539|12.5385|12.6154|12.5615|12.5539||12.4462|12.4615|12.4615|12.4385|12.4077|12.6308|12.6308|12.5846|12.6615|12.4231|12.7538|12.7923|12.8154|12.9077|12.9923|13.0692|13.0692|13.0615|12.9846|13.0231|13.0769|13.0539|13.2538|13.3462|12.9615|12.9231|12.7692|12.4846|12.5|12.3923|12.3692|12.2923|12.3615|12.2154|12.2385|12.2385|12.3462|12.3769|12.5|12.1846|12.1385|12.1154|12.0923|12.0615|12.2154|12.2538|11.9846|11.9615|12.1462|12.2615|12.3615|12.3231|12.0539|11.5|10.8923|10.9|11.5308|11.4077|11.3077|11.6308|11.7231||||||11.9154|11.5462|11.5692|11.2154|11.4923|12.0769|12.3923|||12.6692|12.6154|12.7|12.6615|12.7846|12.6154
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||135|136|136.5|134|135.5|134|133.5|132.5|133.5|129|126.5|126.5|127|130|129.5|143.5|140.5|142|145|144|144|141|143|142.5|145|144|144|149|150.5|151|152.5|155|153.5|149|151.5|149|149|145|147|142|142|154.5|158.5|159|165.5|161|158|158.5|161|153.5|158|156|159|159|160|164|156|157.5|161.5|156||159|157|157.5|152|150|147|149.5|147.5|149.5|148.5|149|148|147|144|144.5|140|148|150|153.5|169|171|170|||170.5||171||173|175.5|179|181|177|173|173.5|175.5|177|172.5|176.5|178|176.5|176.5|||186.5|190|191.5|192.5|192.5|192.5|198|205|204.5|201|201.5|201|196.5|197.5|205|205|207|203|196|207|215.5|211|199.5|195||195|194|204|203|208|207|207|209.5|203|197|201|200.5|194|195|190||||||||192.5|192.5|193|197|196.5|198|199|199.5|191.5|193|190.5|196|201|204.5|206.5|206.5|205.5|205.5||208.5|208.5|207.5|206.5|207.5|206|206|208.5|205|203|204|205.5|202|202.5|202.5|206.5|206|205.5|209.5|208|203.5|203|207.5|207.5|210|213.5|215|210|209.5|207.5|208|199.5|203.5|204|203.5|213|225|227|221.5|227|230.5|232|231|233|225.5|228.5|229.5|221.5|219.5|221|223.5|222|221|222.5|212.5|213.5|211.5|231.5||229|225|221.5|226|220|215|227.5|228|235|233.5|236|233|228|||234.5|231.5|237.5|251|245|250.5
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||106|105|104|105|105.5|106.5|108.5|106.5|107.5|108|107|107.5|105.5|108.5|104|104.5|102|101.5|102.5|103|103|104|101|100|98.1|98.5|98.5|97.6|97.9|97.7|98|98.1|97.7|97.4|102|99.7|97.1|97|99.1|98|97.4|100.5|101.5|102.5|103.5|103.5|102|101.5|103|99.1|101|100.5|101|100.5|100|102.5|102|103|102.5|102.5||103|104|103|104.5|103|101.5|104|101.5|102.5|102|101.5|102|100.5|99.4|98.9|96|99.8|102.5|101.5|107.5|109|109|108.5||111.5|106.5||113|111.5|114|113.5|113|114|111|112|113.5|114|112.5|114|113.5|117.5|120|||118|118.5|119.5|118|118|120|121.5|120|117|118|115.5|115.5|112|111|114.5|112|113.5|110|111|113.5|117.5|122.5|121|123.5||123.5|123|127|117.5|120.5|117.5|116|115.5|115.5|110|110|111.5|112|110.5|111.5||||||||106|105|104.5|105|105|104|106|105.5|108|112|108|105|103.5|101.5|104.5|102.5|97.2|93.4||92.2|92.4|92.1|91.1|91.1|90.8|90.7|90.6|90.4|91.6|90.9|91|91.4|91.8|92.1|92.1|91.6|91.8|91.8|91|90.9|91|90.3|91|91.5|92|91|90.9|91.4|91.5|92.6|92|91.3|90.7|91.3|90.7|91.7|92|91.6|90|89.9|89.9|89|88.9|88.3|88.6|88.4|88.4|87.4|87.9|89.2|89.1|89.5|89.8|88.5|87.8|87.5|86.8||87.2|87.4|86.4|85.9|85.7|85.7|87.1|86.7|87.5|87.3|88.1|88.6|86.7|||88.2|88.8|87.3|87|86.4|85
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||24.6|24.6|24.4|24.7|24.98|25.18|24.6|24.96|25|24.7|24.4|24.38|23.76|23.94|23.84|23.7|23.8|23.68|23.6|22.5|22.7|22.6|22.76|22.72|22.5|22.62|22.68|22.62|22.42|22.28|22.34|22.6|22.68|22.48||22.4|22.8|22.76|22.7|22.7|22.78|23.02|23.06|24|23.92|24.28|23.9|23.7|23.42|23.76|23.8|24.26|24.26|24.46|24.08|24.48|24.7|24.58|24.5||24.72|24.9|24.8|24.84|24.6|24.78|25.12|24.74|25|25|24.48|24.84|24.98|24.78||24.48|24|23.32|23.64|23.56|23.76|23.76||||23.7|24.1|23.5|23.5|23.52|24|24.14|23.76||23.56|23.84|23.9|24|24.34|24.7|24.8|23|22.56|22.2|22.1|22.38|22.48|22.04|22.5|22.2|22.62|22.9|22.36|22.4|22.44|21.68|21.42|21.7|20.66|21.38|21.26|21.76|21.7|20.76|21.84|22.2|21.86|21.88|22.2|22.06|21.9|21.88|21.88|21.72|22.04|22.5|22.42|20.36|20.08|20.16|19.94|19.98|20.06|20.04|20.12|20.36|20.52|||20.46|20.3|20.32|20.66|20.58|20.68|20.68|20.82|20.9||21.02|21.3|21.4|21.28|21.22|21.18|21.7|21.86|21.86|21.94|21.68|20.84|20.38|20.54|20.58|20.7|20.62|20.6|20.76|20.56|20.66|20.84|20.8|20.8|20.94|20.94|21.32|21.24|21.3|21.48|21.2||21.02|21.08|21.14|20.8|21.42|21.88|22|21.98|22.24|21.92|22.28|22.54|22.6|22.4|22.8|22.1|22.62|22.24|22.48|22.2||22.4|22.64|22.7|23|23.04|22.96|23.1|23.22|23.24|23.26|23.24||23.24|23.4|23.02|23.32|23.3|23.68|23|22.94|23.16|22.8|23|23.1|23.1|23.3|23.48|23.3|23.32|23.46|23.12|23|23.04|23.4||23.08|23.04|23|23.32
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||529.8|525.2|526.25|530.6|521.4|550.85|570.1|568.3|580.1||579.85|581.35|555.85||558.25|551.45|552|547|557.15|556.6|559.85|554.2|553.8|557.7|563.55|557.15|559.8|554.65|558.6|556.4|550.25|546.8|557.85|563.1|547.35|547.2|527.25|522.75|509.5|520|526.75|530.6|538.15|502.95|513.95|507|486.75|503.3|546.2|464.1|495.9|516.65|535.95|537.85|525.2|537.45|537.75|538.55|545.25|538.65|522.75|538.4|535.45|555.65|558.05|528.8|502.05|481.35|480.2|491.5|493.3|489.2|492.2|499.7|483.45|480.8|463|488.5|488.65|474|489.45|512.05|530.6||529.55|530.95|526.6|522.45|543.15|520.2|519.05|503.8|492.4|499.05|514|||505.65|515.1|504.4|480.05|475.15|464.35|467.4|459.8|450.95|452.45|459.1|435.1|436|440.1|438.4|444.55|444.25|436.75||433.4|426.75|420.95|436.75|426.05|408.1|408.1|409.05|403.6|406.75|400.2|408.2||413.95|421.2|405|420.05|396.2|410.7|411.05|414.15|424.6|433|434.2|454.35|470.4|480.4|477.5|494.9|488.1|487.35|472.3|477.55|484.9|467.6|468.45||461.2|466.6|497.6|508.4|509|502.35|517.2|517.35|488.95|487.65|483.85|484.05|476.05|476.55|481|500.75|455.8|451.35|451.4|450.65|450.15|435.65|435.3|443.9|444.75|444.4|443.15|466.35|473.85|470.55|471.65|484.1|475.6|475.95|471.05|474.1|473.95|481|468.45|465.9|466.45|442.35|459.75|485.3|481.35|472|472.15||504.55|506.75|492.75|493|503.9|505.2|505.05|503.3|485.8||480.65|474.2|464.65|458.1|456.95|453.95|455.35|463.75|455.65|470|478.7|478.2|472.75|494.7||484.95|482.7|472.55|436.4|437|435.7|435.1|438.4|435.75|428.15|420.7|415.45|418.6|423.9|427.2|433.3|442.5|425.25|419.1|433.8|444.4|427.05|422|426.8|
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||1.68|1.69|1.65|1.63|1.64|1.67|1.68|1.73|1.64|1.64|1.62|1.63|1.59|1.59|1.59|1.57|1.6|1.53|1.56|1.65|1.62|1.63|1.62|1.6|1.59|1.56|1.56|1.56|1.51|1.5|1.45|1.47|1.45|1.47||1.5|1.45|1.5|1.49|1.49|1.56|1.57|1.56|1.57|1.57|1.57|1.56|1.59|1.63|1.59|1.61|1.57|1.57|1.56|1.56|1.65|1.65|1.65|1.62||1.58|1.55|1.53|1.51|1.52|1.48|1.44|1.44|1.46|1.45|1.45|1.43|1.45|1.45||1.43|1.37|1.44|1.45|1.46|1.48|1.52||||1.5|1.48|1.45|1.44|1.39|1.43|1.43|1.42||1.39|1.42|1.41|1.4|1.34|1.39|1.44|1.42|1.44|1.46|1.41|1.43|1.41|1.41|1.42|1.43|1.42|1.43|1.4|1.39|1.43|1.37|1.37|1.34|1.3|1.35|1.38|1.36|1.33|1.23|1.29|1.32|1.3|1.38|1.44|1.49|1.56|1.46|1.49|1.49|1.51|1.55|1.6|1.61|1.59|1.59|1.65|1.65|1.6|1.57|1.53|1.54|1.56|||1.53|1.51|1.47|1.52|1.5|1.52|1.47|1.48|1.42||1.56|1.59|1.65|1.67|1.69|1.72|1.76|1.76|1.75|1.78|1.78|1.74|1.73|1.75|1.74|1.75|1.7|1.71|1.65|1.64|1.64|1.65|1.66|1.61|1.55|1.54|1.57|1.59|1.57|1.76|1.7||1.82|1.87|1.88|1.84|1.95|1.99|1.8|1.85|1.84|1.83|1.76|1.75|1.78|1.77|1.83|1.81|1.82|1.83|1.81|1.82||1.85|1.82|1.81|1.82|1.79|1.85|1.83|1.84|1.82|1.84|1.82||1.85|1.84|1.81|1.8|1.84|1.83|1.83|1.82|1.82|1.8|1.83|1.79|1.83|1.85|1.83|1.94|1.91|1.88|1.86|1.86|1.86|1.91||1.9|1.84|1.84|1.8
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||11.3|11.3|11.5|11.5|11.5|11.5|11.5|11.6|11.6|11.6||11.7|11.7|11.7|11.8|11.8|11.7|11.8|11.7|11.6|||11.7|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.7|11.7||11.6|11.7|11.7|11.7|11.8|11.7|11.7|11.7|11.8|11.8|11.7|11.8|11.7|11.4|11.7|11.8|11.6|11.7|11.8|11.9|12|12.1|12.2|12.1|12.1|12.2|12.2||12.1|12|12.1|12.1|12|12|12|12|12.1|12|12.1|12.1|12.1||12|12|12|12|12|12.1|12||12||12|12.1|12.1|12.1|12.2|12.1|12.2|12.2|12.3|12.2||||12.1|12.1|12.1|12.1||12.2|12.2|12.2|12.2|12.3|12.3|12.3|12.1|12.1|12.1|12.1|12|12|11.9|11.9|11.8|11.8|11.9|11.8|11.6|11.7|11.7|11.8|11.9|11.9|12|12|12|12|12|12|11.9|11.9|12||11.9|12|11.9|11.9|11.9|11.9|11.8|11.8|11.9|11.8|11.8|11.8|11.8|11.7|11.8|11.8|11.8|11.9|11.8|11.9|11.8|11.8|11.8|11.8|11.8|11.7|11.7|11.7|11.7|11.7|11.7|||11.7|11.7|11.7|11.7|11.8|11.8|11.7|11.7|11.7|11.8|11.9|11.9|11.8|11.9||11.9|11.8|11.7||11.7|11.8|11.7|11.7|11.7|11.7|11.9|11.9|11.9|11.8|11.8|11.8|11.7|11.7|11.8|11.8|11.9|11.9|11.8|11.8|11.8|11.8|11.8|11.8|11.8|11.7|11.7|11.8|11.7|11.9||11.9|11.9|11.8|11.8|11.7|11.7||11.7|11.6|11.6|11.5|11.5|11.5|11.4|11.4|11.4|11.4|11.4|11.5||11.3|11.3|11.4|11.3|11.3|11.4|11.2|11.2|11.3|11.3
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||1.05|1.05|1.03|1.02|1.05|1.05|1.05|1.06|1.05|1.05|1.07|1.07|1.03|1.06|1.06|1.04|1.02|1.02|1.04|1.03|1.03|1.07|1.07|1.07|1.07|1.09|1.08|1.08|1.08|1.08|1.07|1.11|1.06|1.08|1.12|1.13|1.11|1.13|1.16|1.16||1.18|1.18|1.21|1.14|1.16|1.11|1.1|1.07|1.06|1.05|1.05|1.08|1.08|1.09|1.12|1.17|1.17|1.14|1.16||1.15|1.15|1.13|1.09|1.09|1.09|1.09|1.06|1.09|1.08|1.1|1.13|1.2|1.17|1.15|1.07|1.1|1.06||1.08|1.13|1.14|1.15||1.15|1.15|1.16|1.16|1.17|1.21|1.21|1.25|1.26|||1.26|1.26|1.23|1.24|1.27|1.26|1.3||1.36|1.31|1.27|1.31|1.31|1.31|1.45|1.38|1.4|1.4|1.36|1.32|1.22|1.22|1.12|1.27|1.31|1.32|1.32|1.31|1.37|1.4|1.43|1.42|1.45|1.44|1.43|1.43|1.48|1.5|1.5|1.46|1.46|1.49|1.42|1.39|1.39|1.4|1.41|1.37|1.38|1.33||||1.32|1.31|1.32|1.35|1.34|1.37|1.42|1.4|1.39|1.4|1.38|1.4|1.41|1.39|1.38|1.38|1.3|1.32|1.32|1.34|1.34|1.31|1.31|1.3|1.33||1.32|1.3|1.32|1.32|1.33|1.33|1.35|1.31|1.33|1.33|1.34|1.34|1.3|1.3|1.3|1.29|1.3|1.3|1.31|1.33|1.34|1.38|1.38|1.37|1.39|1.39|1.38|1.42|1.4|1.37|1.38|1.44|1.5|1.44|1.42|1.44|1.44|1.46|1.42|1.44|1.47|1.44|1.49|1.51|1.51|1.56|1.61|1.6|1.67|1.45|1.47|||1.48|1.47|1.49|1.47|1.45|1.42|1.4||1.48|1.41|1.4|1.36|1.38|1.38||1.36|1.35|1.41|1.38|1.39|1.43|1.48|1.48
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||4.32|4.34|4.35||4.32|4.32|4.32||4.33|4.35|4.33|4.34||4.34|4.34||4.34|4.32|4.31|4.34|4.31|4.35|4.35||4.37|4.5|4.47|4.5|4.39|4.39|4.33|4.31|4.34|4.34||4.32|4.32||4.33||4.34|4.34|4.34|4.33|4.34|4.32|4.31|4.33|4.32|||4.35|4.35|4.4|4.34|4.34|4.34|4.34||4.34|4.35|4.34|4.35|4.35|4.35|4.32|4.21|4.33|4.33|4.33|4.35|4.35|4.33|4.33|4.35|4.32|4.32|4.34|4.35|4.34|4.35|4.35|4.33|4.34|4.33|4.03|3.82|4.32|4.33|4.33|4.33|4.34|4.33|4.35|4.35|4.35|4.35|4.36|4.36|4.35|4.38||||4.4|4.4|4.4|4.4|4.39|4.34|4.34|4.34|4.33|4.33|4.35|4.35|4.34|4.35|4.35|4.35|4.34|4.35|4.35|4.34|4.29|4.3|4.27|4.26|4.26||4.27|4.29|4.24|4.26|4.24|4.23|4.25|4.24|4.23|4.22|4.24|4.26|4.26|4.26|4.26|4.24|4.24|4.23|4.2|4.2|4.22|4.23|4.2|4.21|4.22|4.24|4.24|4.24|4.26|4.25|4.26|4.26|4.25|4.24|4.22|4.22|4.22|4.22|4.21|4.21|4.18|4.22|4.24|4.24|4.26|4.25|4.21|4.2|4.18|4.18|4.19|||4.16|4.16|4.2|4.22|4.21|4.21|4.19||4.18|4.13|4.15|4.12|4.18|4.16||4.16|4.11|4.14|4.15|4.14|4.18|4.16|4.19
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||29.75|30|30.25|29.25|29.5|29.75|30.25|30|29.75|28.75||28.5|28.5|28.75|28.5|28|27.75|27.25|27|27.5|||27.5|27.5|27.25|26.75|26.75|26.5|26.75|27.25|27|27.5||26.75|27.75|27.5|28|26.5|26.5|27|28|29.25|28.5|28.75|28.5|28.25|27.5|26.75|26.5|26|26.25|25.25|26|26.25|26.25|26.75|27|27.25|27.5|28||28|27.75|28.75|28|28.25|28|28.25|28|27.75|27.25|27.5|26.75|28||27|25.75|26.75|27.75|27.75|28.25|28.25||28.75||29|29|28.75|29|28.75|29|29.25|28.5|28.25|28||||28.25|28.5|29|28.5||29|29|29|29.75|29|29|28.75|28.5|28.25|28.5|28.5|28.25|28|28.25|28.25|28|27.5|27.75|28|27.25|26.75|27.75|28.5|28|28.25|29|29|29|28.75|29.25|29.75|30|30|30||29.75|29.5|30|30.5|30.25|30.25|30.5|30.25|30.5|30|30.25|30.5|30.5|30.25|29.75|30.25|30.75|30.75|30.5|30.75|30.75|30.75|31.25|31.25|31.25|31|31.25|31.5|32|31.75|32|||32|32.5|31.75|31.75|32|32|32|32.25|32.25|32.5|32.75|33.25|32.5|32.75||33|32.75|32.5||33|33.5|32.75|32.25|32.75|33.5|33.5|34|33.75|35|34.75|33.75|33.5|33.75|33.25|33.5|34|33.5|32|32|32|32|32.5|32.25|32|33|32.75|32.25|32.25|32.5||33.25|33|33|33.25|33.5|33.25||33|33|33.25|33.25|32.75|33.25|33|33|33.5|33.75|33|32.75||32.75|33|33.25|33|33.5|33.5|33.75|33.5|34.25|34
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||4|4.03|4.02|4.09|4.06|4.21|4.14|4.11|4.13|4.11|4.09|4.12|3.9|3.98|3.97|4.06|4.15|3.99|3.95|4.1|4.07|4.04|3.96|3.91|3.81|3.91|3.91|3.86|3.8|3.8|3.69|3.59|3.56|3.55||3.7|3.68|3.79|3.8|3.8|3.81|3.85|3.86|3.92|4.02|3.84|3.9|3.84|3.9|3.9|4.04|3.87|3.83|3.91|3.77|3.93|4|4.05|4.01||4.1|4.06|3.98|4.05|3.96|3.89|3.9|3.77|3.7|3.75|3.85|3.77|3.78|3.83||3.69|3.43|3.59|3.6|3.6|3.66|3.8||||3.94|3.94|3.83|3.9|3.86|4|4.2|4.16||4|4.05|4|4.15|4.09|4.22|4.51|4.51|4.65|4.73|4.51|4.53|4.5|4.53|4.51|4.55|4.75|4.7|4.76|4.49|4.29|4.14|4.16|4.11|3.8|3.95|4.1|3.94|3.75|3.35|3.67|3.99|4.33|4.42|4.72|4.69|4.85|4.68|4.8|4.51|4.73|4.94|5.02|5.03|5|5|5.08|5.11|5.09|4.96|4.98|4.86|4.95|||4.86|4.75|4.62|4.73|4.45|4.58|4.55|4.56|4.37||4.51|4.7|5.22|5.46|5.45|5.65|5.83|5.81|5.91|5.9|5.92|5.9|5.94|5.88|5.79|5.66|5.68|5.72|5.76|5.62|5.64|5.77|5.78|5.75|5.8|5.69|5.7|5.73|5.85|5.65|5.5||5.66|5.71|5.8|5.81|5.78|6.02|5.87|5.93|5.92|5.8|5.61|5.59|5.7|5.63|5.58|5.56|5.66|5.54|5.41|5.47||5.45|5.5|5.41|5.64|5.58|5.7|5.74|5.75|5.8|5.77|5.8||5.74|5.8|5.8|5.78|5.94|5.81|5.95|5.98|5.77|5.83|5.94|5.66|5.72|5.73|5.87|5.87|5.97|6.03|5.89|5.89|5.77|5.89||5.67|5.55|5.15|5.24
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||1281.65|1289.5|1295.4|1307.9|1276|1320.1|1346.1|1328.5|1313.3||1318.85|1314.6|1279.9||1285.1|1287.7|1300.05|1318|1320.05|1322.6|1396.9|1388.1|1397.2|1394.7|1403.15|1422.3|1426.1|1406.25|1363.95|1356.4|1343.75|1337.05|1327.85|1335.6|1312.65|1303.9|1310.15|1310.45|1303.7|1285.75|1286|1307.95|1274.45|1273.75|1282|1276.65|1235.35|1226.95|1246.85|1170.6|1217.7|1240.8|1280.35|1262.8|1244.65|1296.4|1315.5|1314.35|1308.95|1332|1343.05|1337.55|1338.6|1371.65|1295.5|1263.35|1261.15|1241.1|1276.3|1287|1294.2|1272.55|1291.1|1211.9|1178.1|1150.9|1159|1194.35|1201.05|1242|1269.5|1308.9|1358.45||1430.6|1430.2|1385.85|1349.9|1367.2|1359.35|1384.15|1387|1343.25|1338.3|1381|||1402.2|1412.25|1440.25|1467.85|1460.8|1469.85|1461.55|1451.5|1443.45|1415.45|1434.35|1421.7|1429.25|1443.2|1422.7|1401.8|1419.5|1439.3||1426.65|1412.8|1369.9|1406.1|1388.65|1328.75|1262.75|1237.35|1253.95|1264.75|1359.05|1366.3||1272.25|1263.1|1179.05|1293.45|1315.75|1376.15|1401.95|1417.55|1421.75|1384.9|1373.45|1410.7|1452.3|1444.1|1424.7|1399.25|1427.85|1467.2|1540.95|1535.2|1537.6|1557.85|1554.95||1533.85|1477.8|1533.15|1569.25|1579.85|1567.55|1616.1|1625.3|1611.75|1581.85|1587.85|1604.85|1613.4|1615.55|1609.2|1625.95|1617.7|1582.8|1568.65|1602.4|1623.45|1591.05|1581.75|1594.65|1608.95|1554.4|1553.95|1640.05|1709.25|1758.55|1787.65|1734.3|1735.9|1746.55|1703.9|1623.25|1597|1620.35|1642.85|1586.7|1599.05|1631.3|1665.2|1720.35|1713|1745|1725.8||1812.05|1871.9|1936.5|1970|1948.65|1952.8|1934.55|1838.75|1828.6||1776.15|1760.5|1753.15|1722.25|1703.75|1652.55|1696.2|1712|1672.6|1793.75|1879.4|1927.9|1943.2|1978.25||2067.75|2026.35|2055.95|2032.7|1922.55|1819.9|1719.9|1687.8|1688.35|1671.85|1658.65|1665.75|1679.1|1718.25|1659.3|1629.55|1618.9|1637.45|1593.55|1596.15|1640.25|1609.35|1613.5|1629.3|
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||41.75|41.35|41.4|41.4|41.6|41.95|41.95|42.25|42.3|41.3|41.15|40.85|40.4|40.3|40.35|39.65|39.35|39.95|40.1|40.65|40.3|40.3|41.1|41.1|41.4|41.1|40.7|41.55|41.55|41.45|41.05|41.5|41.25|41.1|42.1|41.35|41.35|41.6|41.8|41.45|41.05|42.65|43.45|42.9|43.55|42.65|42.55|42.5|42.65|42.25|44.6|45.05|45.5|45.3|46.6|47.65|47.35|47|47.05|47.1||46.4|46.95|47.25|47.3|47.8|45.8|45.6|44.95|46.35|44.9|44.5|45.55|45.45|45.25|43.65|43.45|45.9|47.8|49.75|48.4|46.5|46.8|||48.05||48.15|47.95|47.5|49.6|49.45|49.9|48.7|48.9|47.95|47.25|46.8|47.65|46.35|44.9|44.9|45.45|||45.2|44.3|44.65|43.9|43.85|43.5|43.5|43.8|43.8|44.1|43.6|42.9|42.7|42.75|43.1|43.5|43.2|42.8|42.6|43.2|43.85|43.95|43.65|43.65||43.4|43.5|44.15|44.2|44.65|44.4|43.6|43.6|43.45|43.05|43.4|43.5|42.65|42.65|42.5||||||||42.8|43|43.25|43.25|43.45|43.45|43.7|43.5|43.45|43.65|43.65|43.8|43.75|43.9|44.05|44.05|44.2|44.2||44.3|44.2|44.1|44.4|44.6|44.5|43.25|43.35|43.2|43.45|43.75|43.75|43.7|43.8|43.95|44.2|43.95|43.95|44.1|43.9|43.75|43.8|44|44.05|44.55|44.75|44.7|44.85|44.85|45|45.05|45.2|45.35|45.05|45.1|45.1|45.25|45.35|45.85|45.9|46.3|45.5|45.05|45.1|45|45.25|45.15|45.6|45.15|44.75|45.15|45.1|45.1|44.9|44.9|44.85|44.85|45.1||45.8|44.9|44.5|44.5|44.8|45.35|45.75|45.65|46|45.95|46|45.9|46.2|||46.65|46.4|46.45|46.6|47.15|47.4
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||22.15|21.25|21.4|21.35|21.15|21.6|20|19.65|20.1|20.15|19.9|19.05|18.9|17.2|17.1|16.9|16.25|16.8|16.95|17.1|17|16.8|16.95|16.65|17|17|17.2|17|17.3|17.2|16.6|16.8|16.5|16.15|16.75|16.85|16.6|15.1|16.1|15.8|15.55|16.75|17.75|17.85|17.65|17.45|17.2|17.3311|17.8235|16.6418|17.3803|17.0849|17.6265|17.2326|17.4296|18.4|17.7|16.85|16.7|16.7||16.7|16.9|16.95|16.9|16.65|16.6|16.6|16.25|16.3|16.4|16.35|16.45|16.45|15.9|15.75|15.55|16.05|16.25|16.05|16.5|16.8|16.65|16.55||16.7|16.95||16.5|16.65|17.2|17.3|17.45|17.15|16.85|17.15|17.25|17.2|16.9|17.05|17.2|17.15|17.5|||17.7|17.8|18|17.9|18|18|18.1|18|18.1|17.8|17.55|17.7|17.3|17.3|17.7|17.8|17.8|17.55|17.2|17.75|18.2|18.5|18.5|18.5||18|17.95|18.6|18.45|18.85|18.95|19.3|18.9|18.3|18.4|18.8|18.8|18.9|18.55|18.2||||||||17.6|17.7|17.9|18.15|18.5|18.6|18.7|18.75|18.45|18.7|18.75|18.85|19|19.15|19.75|20.25|20.15|20.1||20.1|20.15|19.95|20.05|20.25|20.2|19.65|18.85|18.75|18.55|18.75|18.65|18.45|18.85|19|19.35|18.65|18.55|18.5|18.5|18.35|18.85|18.75|18.65|18.8|19.55|19.7|20.1|20.2|20.8|21.25|22.25|21.65|19.7|17.95|18.45|18.05|18.25|18.05|18.3|18.3|18.25|18.2|18.45|18.1|18.05|18.1|17.8|17.85|17.6|17.4|17.7|17.8|17.05|16.9|16.55|16.5|17||17.45|17.35|16.75|16.95|16.75|17.55|18.15|17.85|18.25|18.4|18.3|17.75|18|||18.3|18.3|18.4|18.55|18.8|18.8
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||51.64|52.86|53.1|55.9|53.5|52.74|55|48.9|50.54||50.38|48.72|48.7|48.2|49.38|47.76|46.76|48.64|49|51.1|50.42|48.08|47.96|48.1|49.87|50.2|50.22|52|51.98|52.5|50|49.86|49.58|52.36|51.04|52.16|52|48|50.98|58.9|57.92|64.32|65.32|64.36|63.8|60.48|60.88|64.8|66.2|63.02|65.98||68.2|67.36|64.26|68.4|70.4|69.98|70.2|67.7|65.8|67.34|64.7|66.4|67.5|68.5|67.9|69.56|71.5|70|66.6|69.46|68|67.32|66.64|68|63.04|64.54|62.86|65.04|66.42|63.44|69.6||66.54|67.62|69.9|66.72|65.22|63.86|64.34|69.02|68.9|71.22|||74.5|70.92|70.78|71.04|68.98|66.8|67.96|72.5|71.9|77|77.8|79|75.04|78.58|75.24|76.84|75.98|74.5|71.4|69.8|72.28|64.02|67.28|67.06|70.5|68.38|64|70.22|71.4|71.6|67.7|70.9|53.66|49.22|41.8|38.07|44.09|45.18|41.85|44.52|44.55|47.01|48|45.47|48.31|48.8|48.8|45.98|45.53|44.95|44.85|46.96|42.04|39.55|40.3|39.83|37.8|35.45|34.4|38.65|40.3|40.96|40.2|41.53|40.01|40.4|40.75|39.6|38.31|38.34||36.54|35.46|35.4||34.87|35.5|33.99|33.04||34.57|34.75|35.93|35.05|36.72|38.9|36.22|39.76|38.41|40.58|40.68|42.33|42.2|40.5|40.9|41.42|42.18|41.1|39.49|38.02|42.8|41.19|41.3|42.18|41|40.51|42.6|43.27|42.73|46.59||45.26|49.28|52|49.34|49.49|48.7|47.5||51.8|50.72|51.26|52.8|54.14|52|51.6|54.92|55.36|61.1|56.26|54.86|59.88|60.6|58.24|55|56.2|57.68|57.6|56|55.4|55.74|51.84|51.6|52.16|51.74|51.8|53.4|48.74|49.75|54.4|52.86|56.2|53.78|54.22|51.92
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||6.19|6.25|6.15|6.08|5.94|6.12|6.16|5.74|5.49|5.49|5.4|4.73|4.92|4.67|4.86|4.72|4.81|4.5|4.41|4.42|4.29|4.44|4.32|4.06|4.28|4.23|4.2|4.22|4.14|4.13|4.35|4.08|4.01|3.82|3.75|3.77|3.63|3.57|3.47|3.42|3.4|3.38|3.31|3.43|3.34|3.34|3.31|3.28|3.4|3.5|3.6||3.73|3.64|3.72|4.06|4.19|4.15|4.21|4.25|4.4|4.55|4.62|4.62|4.74|4.72|4.7|4.67|4.62|4.62|4.57|4.46|4.28|4.58|4.66|4.7|4.62|4.65|4.65|4.33|4.49|4.51|4.62|4.62|4.59|4.73|4.7|4.61|4.72|4.82|4.7||4.83|4.85|4.82||4.8|4.92|4.95|5.04|5.11|5.22|5.2|5.44|5.51|5.58|5.34|5.41|5.5|5.26|5.21|5.11|5|4.95|4.83|4.89|4.52|4.44|4.28|4.42|4.66|5.4|5.43|5.24|5.31|5.71|5.88|5.85|||5.96|5.87|5.9|5.76|5.73|5.87|5.92|5.95|5.85|5.76|5.63|5.78|5.67|5.65|5.64|5.7|5.64|5.92|6.03|6.11|6.24|6.16|5.99|5.95|5.94|5.91|5.87|5.65|5.55|5.62|5.76|5.85|5.78|5.63|5.52|5.7|5.69|5.67|5.82|5.81||6.03|5.97|6.06|6.1||5.97|6.03|6.05|6.13|6.35|6.09|6.12|6.18|6.09|6.16|6.06|6.3|6.29|6.1|5.89|5.75|5.69|5.86|5.97|6.06|6.25|6.24|6.38|6.41|6.6|6.67|6.66|6.85||7.18|7.36|7.22|7.21|7.17|7.19|7.14|7.25||7.23|7.13|7.27|7.45|7.52|7.7|7.67|7.95|8.14|7.98|8.15|8.28|7.99|7.99||7.83|7.97|7.85|7.79|7.69|7.44|7.64|7.62|7.3|6.85|7.09|7.17|7.24|7.08|7.04|6.62|6.71|6.66|6.78|6.71|6.85|6.8
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||7.95|7.96|7.86|7.71|7.61|7.57|7.87|8.03|8|7.83|7.74|7.36|7.45|7.11|7.24|7.07|7.1|6.63|6.42|6.45|6.52|6.62|6.47|6.15|6.23|6.25|6.22|6.27|6.13|6.03|6.07|6.3|6.27|6.25|6.24|6.45|6.46|6.45|6.4|6.55|6.88|6.52|6.43|6.33|6.5|6.41|6.45|6.42|6.68|6.38|6.51||6.52|6.25|6.3|6.69|6.83|6.87|6.94|7.05|7.19|7.25|7.21|7.28|7.47|7.45|7.35|7.4|7.26|7.35|7.45|7.42|7.75|7.88|7.58|7.21|6.94|6.25|6.37|6.27|6.63|6.72|7.02|6.8|6.88|7.09|7.14|7.28|7.26|7.39|7.3||7.5|7.53|7.29||7.33|7.47|7.47|7.35|7.36|7.51|7.5|7.64|7.81|7.83|7.62|7.65|7.77|7.69|7.83|7.71|7.43|7.19|7.04|6.95|6.91|6.64|6.45|6.49|6.59|6.84|6.37|5.91|5.73|6.14|6.32|6.29|||6.48|6.62|6.8|6.82|6.72|6.94|7.06|7.19|7.33|7.01|6.82|6.93|6.99|6.88|7.02|7.2|7.28|7.14|7.15|6.98|6.67|6.74|6.67|6.41|6.05|6.08|6|5.59|5.58|5.49|5.83|5.68|5.57|5.32|5.3|5.59|5.52|5.62|6.03|6.56||6.43|6.19|6.34|6.4||6.29|6.39|6.55|6.52|6.92|6.55|6.68|6.77|6.85|6.9|6.74|6.83|6.08|6.24|6.18|6.16|5.85|5.99|5.94|6.1|6.21|6.17|6.02|5.88|5.92|6.02|5.85|5.9||6.06|6.22|5.93|5.8|5.6|5.71|5.57|5.79||5.71|5.15|5.35|5.83|5.78|6.24|6.29|6.15|6.76|6.93|7.41|7.46|7.37|7.38||7.36|7.53|7.27|7.48|7.74|7.86|8.25|7.93|8|8.1|8.19|8.3|8.12|8.09|7.6|7.23|7.44|7.56|7.66|7.66|7.66|7.56
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||92.8|92.7|91.3|91.5|92|93.3|92.8|92.5|92.5|93.4|94.8|90.4|88.5|89.3|89|88.2|86.7|86.7|87.6|88.4|87.5|87.2|87.6|86.6|86.9|86.9|86.4|85.3|84.2|84.1|83|81.6|81.1|80.3|81.8|83.3|79.7|78|79.7|79.8|80.2|84.4|86.8|88.4|90|94.5|95.6|96.7|97.2|96.5|98.8|101|102|102|103|104|104|104|103.5|103||103.5|103.5|103.5|102.5|101|101|100.5|99.8|100|101|101|103|101|99.7|99.2|98|99.5|102|101.5|103.5|104.5|104.5|103.5||104.5|103|101||103|104.5|105.5|105.5|106|105.5|106|107.5|107|105|104|107|105|109|||108.5|109.5|109.5|108.5|108.5|108.5|109.5|109.5|109.5|110|109|109|106.5|105|107.5|108.5|106.5|105.5|103.5|104|108|110|108|107.5||106|106|106.5|106.5|108|109|109|111.5|113.5|103.5|106|103.5|103.5|102.5|103.5||||||||100|101|102.5|102.5|105.5|106|106|107.5|102.5|103|104|103|104|104|108|111.5|108|107||107|109|108|108.5|104.5|104.5|99.8|95.6|97.3|93.9|90.6|88.8|88.7|90.2|90.2|90.3|90.3|89.9|89.6|89.6|89.4|90.4|90.9|86.7|87.7|89.8|89.2|89.1|90.1|89.8|89.3|89.4|89|89.3|88.9|87.7|88.4|88.7|88|87.8|87|86.9|86.5|86.8|85|84.4|83.7|83.4|83.3|82.5|82|81.6|81.9|81.6|81.5|80.9|81.5|82.4||81.9|80.9|78.3|78.3|78.4|80|81.5|80.5|82.2|82.5|82.9|81.8|81.1|||82.8|82.6|82.7|83|83.6|83.9
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||25000|24704|24638|25116|24863|25134|25499|25410|25838|25263|26211|25202|25400||25340|24455|24373|24183|23600|24298|24362|24594|25199|24973|24025|23482|23791|23978|24069|23710|23593|23744|23906|24800|24618|24937|24867|24689|24858|25720|24968|25171|25763|26273|26519|26516|27368|27001|26717|26946|27200||27250|27070|26537|27000|27033|27029|27408|27695|28117|28210|28750|29232|29216|28698|28800|28226|28450|28632|27784|27953|28463|28158|28705|28205|27863|28598|28600|28067|28933|29552|30038|29418||29213|29164||28813|28214|29200|29502|29500|29050|||28856|28437|29353|29072|29727|29700|30009|29582|29555|29013|28900|28349|28256|27541|27548|28200|28093|29628||29222|29710|29000|28717|29000|29200|29300|29604|29181|29232|29388|30000|27766|27669|27400|26782|26816|27649|28316|28500|27501|26986|26902|26785|26915|27070|27647|28000|27638|28180|28242|28202|27644|27078|26900|27000|27000|26559|26900|26902|26481|27424|28000|27156|27594|27488|27689|27375|27450|27500|27454|27500|27607|27321|27371|26900|26826|26828|26779||26600|26808|26963|26961|26386|26987||26404|25827|25750|25654|25500|25049|25476|26311|26295|25506|25542|25694|25974|24800|25578|25267|24900|25072|25292|26028|25617|25387|25336|25092|25475|25202|24759|25150|25122|25732|25600|25004||25400|25830|25537|25427|25008|25271|25079|25096|25313|25096|25039|24956|25209|24988|25249|24544|25692|25654|25538|24501|24521|24400|24369|24169|24144||24667|23525|23418|23778|23787|23946|24108|24800|25002|24449
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||14|13.95|13.95|13.75|13.75|13.75|13.65|13.75|13.65|13.55|13.55|13.45|13.35|13.2|12.9|13.4|13.55|14.95|15.05|15.45|15.15|15.05|15|15|15.15|15|15.05|14.85|14.85|14.65|14.35|14.55|14.6|13.85|14.6|14.95|15|14.95|15.35|15|15|15.7|16.2|16.5|16.85|16.3|15.85|15.95|16.25|15.6|16.35|16.5|16.95|16.6|16.8|17.4|17.6|17.3|17.2|17.25||17.25|17.25|17.15|17.1|16.95|16.9|17|16.75|17|16.95|17.15|17|17|16.4|16.1|15.25|15.7|16.1|16.45|17.3|16.9|16.8|16.45||16.55|16.7|16.5|17.05||17.3|17.45|17.35|17.15|16.95|17.25|17.5|17.65|17.25|17.85|17.8|17.8|18.15|||18.3|18.35|18.45|18.35|18.35|18.8|18.9|20|19.8|19.6|19.15|19.1|18.85|18.9|19.15|18.95|19.1|18.9|20.45|21.25|21.7|22.1|22.05|21.6||20.9|20.9|21.5|21.35|21.8|21.65|21.65|21.4|21.2|21.45|21.75|22.35|21.95|21.85|21.6||||||||20.5|20|20.65|21.1|21.55|21.35|21.45|21.25|21.15|21.55|21.3|21.15|21.15|21.25|21.1|21.2|21.2|21.3||21.6|21.6|21.35|21.3|21.45|21.35|21.25|21.1|21.1|21.2|20.9|20.85|20.9|21.05|21.25|21.4|21.55|21.35|21.05|21.15|21|21.25|21.2|21.4|22.1|22.5|22.3|21.95|21.95|22.15|22.35|22.1|22.15|22.3|22.45|22.2|22.45|22.1|22.25|22.2|22.35|22.65|23.05|23.25|23.15|23.1|23.35|23.5|23.9|23.8|24.45|24|24.3|24.45|23.7|23.55|23.95|24.45||23.85|24.15|23.7|23.75|23.1|24.45|25.45|25|25.95|26.25|24.9|24.3|23.9|||24.25|25.1|24.7|24.9|24.95|24.7
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||983.5|977.3|957.7|960.05|961|989.15|1004.6|974.9|969.25||940.55|940.1|943.9||968.2|991.5|976.95|1004.55|1002.95|989.6|974.5|977.6|986.85|989.7|965.45|977.55|937.85|914.3|926.85|923.95|926.55|908.4|950.9|899.15|910.05|912.55|906.4|859.55|863.4|855.15|838.5|870.95|876.5|881.6|878.8|877.9|840.35|835.05|850.95|833.2|842.1|853.2|884.15|845.3|847.45|859.9|859.85|856.75|860.45|882.25|922.45|983.45|996.25|974.5|992.25|999.85|1007.8|955.5|1000.4|1003.85|1036.05|1014.85|1033.1|1027.65|1014.25|953.15|935.15|958.95|978.05|979.75|1002.3|1020.3|1035.85||1051.2|1088.05|1111.9|1108.6|1110.45|1127.05|1150.9|1170.45|1149.55|1116.15|1125.75|||1176.15|1153.25|1168.1|1152.7|1132.15|1132.3|1149.7|1165.65|1210.9|1182.2|1115.1|1081.45|985.3|1002.7|1024.8|1050.35|1070.2|1072.35||1098.75|1104.1|1089.2|1140.25|1150.15|1097.8|1095.15|1078.4|1040.05|1037.9|1098.55|1098.6||1097.25|1096.55|1091|1097.7|1080.65|1114.25|1124.85|1158.95|1148.2|1175.85|1153.85|1198.4|1276.4|1292.1|1328.1|1318.7|1353.45|1358.9|1399.8|1395.15|1360.75|1333.7|1342.15||1358.25|1362.2|1464.1|1498.05|1541.8|1528.9|1587.95|1589.35|1524.1|1503.1|1445.95|1457.95|1452.6|1425.7|1457.9|1479.3|1427.85|1421.65|1424.5|1474.3|1471.5|1420.1|1383|1425.55|1383.95|1378.05|1348.3|1387.1|1418.85|1458.45|1490.7|1494.2|1388.35|1370.8|1328.85|1334.6|1311.6|1348.05|1335.45|1310.9|1349.1|1301.75|1352.45|1399.3|1404.6|1407.95|1349.75||1419.7|1428.75|1397.85|1422.8|1490.35|1521.45|1594.3|1610.4|1573.25||1542.6|1536.25|1526.9|1495.05|1528.3|1440.65|1416.9|1366.55|1327.85|1388.15|1405.3|1407.35|1423.45|1445.15||1426.7|1403.6|1400.25|1391.85|1382.15|1367.5|1347.8|1395.05|1397.8|1387.55|1435.7|1362.9|1316.55|1298.45|1305.6|1304.25|1321.5|1309.65|1317.55|1303.6|1324.7|1341.85|1323.75|1328.7|
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||10.32|10.3|10.26|10.28|10.34|10.34|10.4|10.3|10.26|10.22|10.3|10.22|10.26|10.36|10.22|10.42|10.48|10.82|10.86|10.88|10.92|10.8|10.9|10.86|10.8|10.62|10.52|10.36|10.3|10.5|10.64|10.78|10.9|10.96||10.82|10.7|10.68|10.52|10.7|10.8|10.8|10.96|10.9|10.8|11|11.2|11.16|11.34|11.5|11.5|11.64|11.66|11.88|11.86|11.98|12.04|12.22|12.1||12.2|12.2|12.36|12.64|12.22|12.78|12.66|12.88|12.76|12.98|12.9|12.86|12.9|12.8||12.88|12.82|12.78|12.8|12.8|12.7|12.9||||12.9|12.8|12.66|12.88|12.84|12.98|12.98|12.88||12.78|12.82|12.82|12.74|12.66|12.76|12.7|12.56|12.56|12.42|12.42|12.46|12.44|12.24|12.32|12.28|12.48|12.44|12.3|12.3|12.12|12.02|11.9|11.74|11.76|11.9|11.92|11.96|11.9|11.76|11.68|11.92|11.94|12.02|12.02|12.2|12.1|11.7|11.82|12.02|12.5|12.54|12.64|12.68|12.68|12.52|12.5|12.86|12.78|12.4|12.4|12.4|12.4|||12.26|12.78|12.9|12.7|12.64|12.7|12.66|13.1|13.54||13.5|13.96|14|13.98|13.98|13.98|14.02|13.96|14.1|14.18|13.96|13.98|14.1|13.98|13.94|13.88|13.9|13.92|13.9|13.82|13.8|14|13.7|13.64|13.7|13.78|13.86|13.86|13.86|13.78|13.7||13.7|13.72|13.86|13.68|13.82|13.92|13.82|13.92|14.22|14.14|14.36|14.32|14.5|14.4|14.44|14.86|14.86|14.9|14.94|15.06||15.08|15.12|14.9|15.1|14.44|14.26|14.44|14.44|14.4|14.36|14.54||14.5|14.48|14.42|14.04|13.9|13.98|14.08|14.02|14.22|13.98|13.9|14|14.12|13.92|14.02|13.96|13.92|14.12|14.14|13.9|13.9|13.92||14.16|14.2|14.24|14.18
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||346.45|339.2|341.65|338.45|328.25|332.9|351.25|351.5|351.8||342.9|340.2|338.1||335.5|332|333.35|335.8|335.35|350.15|346.05|352.45|346.55|341.15|342.5|342.9|346.3|341.5|344.3|345.1|345.55|331.65|336.9|340.9|342.9|339|339.9|338.25|330.2|337.45|334.05|323.75|320.4|319.85|318.4|323.95|319.35|314.4|318.4|311.3|327|320.85|329.1|332.4|328.9|353.7|328.35|326.65|333.6|333.2|325.1|336.45|326.35|321.3|305.8|305.7|309.6|292.85|317.5|318.1|316.6|306.05|319.4|306.45|295.95|289|295.35|307.1|299.15|312.2|322.75|332.2|340.2||339.9|347.05|369.15|388.25|353.5|356.9|368.55|378.75|359.6|363|370.75|||366.95|339.8|349.75|332.55|322.05|304.35|302.75|298.75|291.55|285.6|286.25|287.85|270.9|278|283.35|286.25|286.8|286.85||287.85|288.95|291.9|297.5|298.85|300.35|297.6|285.85|279.75|291.55|293.25|294.75||297.9|299.95|288.6|300|300|312.6|319.3|317.05|327.8|319.8|314.2|327.25|334.05|333.5|337.9|339.35|343.8|351.85|346.05|329.6|313.95|316.05|313.65||307.4|297.35|307.9|307.45|306.25|303.5|313.7|312.1|309.8|312.1|308.5|303.9|292.05|297.65|292.4|285.2|286.55|279.4|279.85|286.9|273.65|273.15|271.45|284.6|281.9|271.4|270.15|284.35|299.3|307.35|312.3|305.8|309.25|309.35|308.4|324.6|321.25|326.5|317.8|316.5|309.5|294.8|309.8|325.55|321.65|325.85|314.2||326.05|332|335.6|339.8|347.8|338.95|343.8|351.05|345.6||357|340|357.05|340.05|323.9|316.65|320.65|305.4|290.9|296.8|298.45|285.3|288.15|294.25||294.6|298.4|305.05|306.35|291.8|289.95|292.55|287.6|288|287|287|277|270.65|275.55|277.6|272.1|277.35|273.7|268.1|280.5|295.2|309.7|309.2|309.4|
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||3003.2|3020|3003|2922.25|2945.45|3014.8999|3045.5|3058.55|3045.3999||3078.8999|3075.1499|3061.75||3069.3999|3118.6001|3119.25|3036.3999|3139.1001|3188.05|2929.75|2863.95|2798.95|2768.1499|2843.5|2807.5|2801.7|2723.75|2684.6001|2623.5|2611|2652.6001|2643.6001|2664|2640.25|2618.6499|2612.2|2536.1001|2536.3999|2532.75|2543.8|2517.6499|2544.1499|2574.75|2615.05|2601.1001|2608.55|2612.3999|2622.3501|2616.5|2616.3|2656.8999|2692.75|2685.1001|2578.45|2645.1499|2687.7|2622.55|2647.95|2693.25|2689.8999|2727.3501|2712.3999|2729.75|2812.1499|2640.1001|2570.45|2603.8501|2719.55|2781.95|2785.7|2812.3501|3001.25|3060.7|3027.95|3037.1001|2995.8501|3011.2|2914.8|2903.45|2949.25|3028.3999|3090.3501||3131.7|3179.6001|3173.75|3125|3131.8501|3135.25|3159.7|3210.55|3144.8999|3146.55|3127.2|||3182.7|3216.8999|3288.45|3309.45|3296.6001|3348.2|3338.95|3166.8999|2964.75|2858.55|2905.2|2796.25|2811.3501|2869.2|2899.8999|2909.45|2898.75|2879.8501||2894|2903.5|2893.1499|2955.2|3009.75|3039.75|2954.6001|2818.3501|2801.6499|2837.8999|2899.8|2957||3003.3|2982.25|2835.5|2999.3501|2998.05|3012.05|3091.7|3118.2|3111.6499|3061.7|3038.05|3119.3999|3142.45|3110.6001|3110.3501|3104.1001|3102.5|3117.6001|3211.3|3355.3|3350.75|3358.95|3335.05||3416.8999|3314.45|3492.8999|3599.8999|3535.3501|3590.75|3686.6001|3720.6499|3758.75|3730.3|3670.1499|3660.3999|3651|3717.75|3657.3501|3728.3501|3759.3501|3547.7|3326.8999|3323.95|3300.8|3190.3|3127.8501|3166.05|3098.95|3016.8999|3098.2|3190.8|3171.2|3183.7|3214.75|3218.3999|3218.25|3216.8999|3257.7|3230.3999|3161.8999|3259.1001|3219|3113.3999|3187.3|3130.8999|3278.3501|3316.55|3323.5|3239.6499|3171.8501||3276.1499|3358.2|3428.1499|3315.7|3284.2|3269.45|3320.3501|3355.8501|3290.45||3376.55|3325.3999|3379.75|3557.3501|3604.5|3672.8501|3750.45|3781.5|3551.3999|3720.7|3800.1499|3825.3|3934.55|3965.05||3974.45|4014|3970.5|4008|4058.2|4109.4502|4044.55|3991.2|3832.5|3849.8999|3825.55|3825.45|3826.1499|3873.7|3937.3|3918.75|3903.25|3971|3777.8|3953.6001|4048.6001|4091.95|4093|4123.8501|
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||5.23|4.66|4.5|4.53|4.5|4.82|4.58|4.7|4.76|4.8|4.8|5|4.84|4.8|4.73|4.73|4.65|4.58|4.67|4.58|4.77|4.75|4.58|4.57|4.72|5.01|4.78|4.8|4.78|4.66|4.6|4.64|4.71|4.61|4.82|5.05|5.07|5.07|5.25|5.44||5.8|5.68|5.62|5.45|5.44|5.23|5.2|5.24|5.06|5.12|4.92|5.25|5.16|5.2|5.36|5.3|5.27|5.15|5.2||4.96|5.09|5.32|4.78|4.56|4.51|4.55|4.57|4.66|4.71|4.62|4.6|4.59|4.3|4.28|4.05|4.08|3.96||4|3.97|4.18|4.18||4.07|3.73|2.88|2.09|4.1|4.37|4.29|4.23|4.18|||4.35|4.24|4.26|4.16|4.39|4.42|4.45||4.64|4.48|4.49|4.46|4.53|4.5|4.49|4.63|4.77|4.7|4.69|4.6|5.03|4.46|3.95|4.38|4.74|4.99|4.87|5|5|5.3|5.31|5.43|5.78|5.62|5.61|5.53|5.93|5.67|5.83|5.99|6.06|6.14|6.08|6.07|5.52|5.44|5.1|5.03|5.11|5.3||||5.08|5.1|5.02|5.4|5.07|5.13|5.12|5.29|5.11|5.2|5.32|5.33|5.24|5.5|5.4|5.47|5.5|5.45|5.57|6.05|6.1|6.25|6.13|5.97|6.01||5.95|5.96|5.89|5.89|5.55|6.18|6.31|6.24|6.4|6.45|6.28|6.52|6.42|6.29|5.81|6.11|6.13|6.43|6.52|6.61|6.53|6.48|6.51|6.42|6.54|6.26|6.13|6.22|6.6|6.58|6.46|6.27|6.25|5.49|5.24|5.01|5.28|5.07|5|5.13|5.55|5.42|5.3|5.3|5.5|5.62|4.98|4.96|4.87|4.83|4.68|||4.31|4.3|4.17|4.19|3.9|4.03|4||4.17|3.89|4.15|3.98|4.32|4.28||4.17|4.04|4.35|4.34|4.44|4.17|4.39|4.39
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||6.78|6.97|6.75|6.57|6.63|7.1|7.56|7.74|7.96|7.76|7.88|7.72|7.45|7.06|7.66|7.23|7.33|7.12|7.21|6.84|6.93|6.89|6.91|6.92|7.16|7.28|8.1|7.89|7.73|7.71|7.73|8.02|8.23|8.31|8.12|9.11|9.25|8.89|9.23||9.22|9.25|9.33|9.55|10.08|9.96|9.78|9.45|9.72||9.35|8.88|9.6|9.29|8.83|9.94|10.61|11.13|10.5|9.36|9.05|9.2|9.04|8.92||8.46|7.86|7.6|7.36|7.89|7.88|8.13|8.09|8.09|7.62|7.78|7.62|7.12|7.44|7.3|7.98|8.37|8.59|8.59|8.45|8.41|8.58|8.7|8.91|9.63|9.65|9.47|10.23|10.85|10.71||11.19|11.64|11.24|11.2|11.16|11.39|12.27|12.71|13.63|12.79|11.99|12.95|13.4|12.56|12.62|13.2|12.76|12.56|12|12.28|11.45|10.85|8.6|8.23|9.85|12.19|12.21|11.35|11.57|12.03|12.8|13.58|13.98|14.86|14.65|15.34|14.17|14.3||14.63|15.72|16.69|16.8|15.51|16.56|17.21|17.1|16.21|15.88|16.45|15.64|16.07|16.5|15.8|14.36|15.36|16.56|16.46|16.41|17.61|17.98|16.14|16.36||16.78|16.6|16.5|16.48|15.12|15.41|15.16|15.32|16.51|15.91|14.92|15.37|14.08|14.73|14.89||15.56|15.56|15.83|14.75|15.85|15.35|15.73|15.87|15.76|16.76|17.14|17.85|17.22|15.75|16.32|16.81|19.44|21.15|21.81|21.93||22.94|21.94|22.13|22.96|23.74|24.25|24.42|24.43|25.32|24.81|23.88|25.47|25.82|24.84|24.83|25.26|24.81|25.34|24.13|24.59|23.86|24.62|27.11|26.06|26.25|25.27|24.14|23.25|22.28|22.53|21.81|21.14|21.13|21.7|22.08|21.31|21.93|21.61|23.25|23.91|23.78|25.06|26.52|25.94|27.11|26.71|25.34|24.63|26.53|25.28|24.91|24.5|25.44|26.42
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||25.52|25.69|25.31|25.12|23.91|23.96|24.77|24.97|24.5|25.29|25.12|24.12|24.39|22.6|23.95|23.88|24.35|23.32|22.58|22.55|22.19|22.52|21.55|20.86|21.21|21.24|21.36|21.89|21.1|20.72|20.68|20.59|20.55|21.46|21.66|22.67|23|22.23|21.89|21.64|22|21.98|22.03|22.52|23.01|22.69|22.97|22.16|22.19|22.19|22.66||23.14|21.12|20.9|21.24|22.38|22.39|22.72|23.45|24.12|24.44|24.33|24.6|24.79|25.28|24.69|24.67|24.24|24.37|23.91|24.44|24.78|24.94|24.71|24.81|24.16|23.88|24.2|23.14|23.48|23.8|24.82|24.3|24.78|25.3861|25.7254|25.6057|25.7953|26.2942|26.3641||27.3919|27.6513|27.3021||27.4418|27.4917|27.1125|26.4439|26.883|27.2422|27.4318|27.7112|28.6792|28.2002|27.6314|27.4518|28.3598|27.0925|27.7411|27.0726|26.5138|25.7454|24.987|25.9549|24.7275|23.9193|23.8594|23.8294|24.6377|25.6356|25.8452|24.4681|23.9592|26.0048|26.0447|25.945|||26.2144|26.1046|26.7333|26.414|25.8551|26.2443|26.0148|26.7632|26.6435|25.5558|24.6976|24.5379|24.6677|24.1587|24.1787|24.6477|25.5558|25.945|26.1545|26.2443|24.8972|25.0568|24.967|23.1509|22.7617|23.2207|23.101|22.1131|21.6541|22.7717|22.0532|22.4823|22.6021|21.8237|21.4545|22.0532|22.0931|21.8337|23.1808|24.2186||25.3861|24.498|24.6976|24.3931||23.9589|24.3141|24.5213|24.5806|25.0739|24.4325|24.7187|24.3043|25.4292|25.518|25.1924|25.8535|24.6694|24.9753|24.2154|23.4852|23.9786|24.1858|25.0147|25.3404|25.6265|25.4489|25.6364|26.2087|26.3765|26.5837|26.5048|27.3337||28.6954|28.873|28.7645|27.2942|26.8896|27.1955|26.8403|27.1166||26.0311|25.5969|26.0508|26.7909|26.7219|27.5606|26.4752|26.6429|27.906|28.6954|29.7809|29.6032|29.1888|29.4355||28.5277|29.021|28.2119|27.6494|27.7284|27.8764|29.5144|29.1296|29.6032|29.9979|31.3005|31.3301|31.3597|31.0834|30.3137|29.396|30.1657|30.9551|31.1327|31.5373|31.6261|30.7874
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||763|754|770|772|772|775|774|782|781||785|784|792|800|805|800|795|808|790|780|770|745|746|741|770|788|776|780|788|769|778|780|780|776|793|797|769|772|760|785|784|804|798|808|790|760|706|719|735|700|673||720|726|731|740|730|753|760|756|761|780|768|757|757|759|760|765|756|806|803|765|766|785|770|779|739|755|735|698|729|720|752||730|750|750|748|760|780|816|792|814|820|||820|810|802|812|813|801|795|805|801|799|830|796|792|801|795|824|814|815|812|828|802|795|788|771|774|790|735|706|750|760|775|738|755|745|720|672|710|728|728|725|760|767|761|760|778|772|771|772|776|786|797|788|775|741|738|724|719|731|710|766|779|792|805|820|826|825|828|830|840|840||840|840|840||840|840|826|785||802|805|782|800|802|793|790|790|795|785|825|839|825|820|815|800|798|793|791|800|817|816|801|790|800|823|889|899|905|899||913|922|926|915|933|926|926||932|938|938|938|931|936|938|939|938|939|936|931|940|935|939|939|939|924|924|915|902|903|895|897|917|917|916|921|900|903|915|940|917|917|935|946
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||1.02|1.02|1.02|1.01|1.02|1.04|1.03|1.03|1.03|1.04|1.04|1.03|0.99|1.04|1.04|1.05|1.04|1|1.01|1.03|1.05|1.06|1.06|1.06|1.05|1.06|1.05|1.03|1.06|1.05|1|1.01|1.02|1.02|1.03|1.05|1.06|1.08|1.08|1.12||1.12|1.13|1.12|1.12|1.11|1.08|1.05|1.06|1.05|1.05|1.04|1.04|1.05|1.03|1.06|1.03|1.03|1.03|1.02||0.99|1.02|1.01|1|0.98|0.98|0.99|1|1|1|0.93|0.96|0.95|0.93|0.93|0.95|0.98|0.98||0.96|0.99|1.01|1||0.98|0.96|0.95|0.94|0.94|0.99|0.98|1.01|1.02|||1.02|1.01|1.01|1.02|1.05|1.03|1.06||1.09|1.07|1.08|1.08|1.08|1.07|1.07|1.1|1.05|1.06|1.04|1.03|1|0.97|0.88|0.92|0.98|1|0.97|0.99|1.02|1.06|1.11|1.08|1.14|1.15|1.17|1.16|1.18|1.16|1.2|1.2|1.21|1.21|1.19|1.21|1.22|1.22|1.24|1.21|1.21|1.22||||1.19|1.18|1.2|1.22|1.23|1.24|1.25|1.28|1.28|1.27|1.29|1.32|1.31|1.35|1.34|1.37|1.41|1.4|1.38|1.43|1.41|1.36|1.35|1.37|1.34||1.28|1.27|1.26|1.19|1.18|1.25|1.26|1.26|1.27|1.3|1.24|1.25|1.24|1.23|1.23|1.22|1.18|1.18|1.14|1.17|1.16|1.18|1.17|1.18|1.17|1.19|1.19|1.21|1.19|1.21|1.25|1.24|1.24|1.19|1.2|1.14|1.17|1.15|1.18|1.21|1.21|1.21|1.23|1.24|1.24|1.26|1.23|1.24|1.29|1.27|1.22|||1.18|1.18|1.17|1.16|1.2|1.19|1.19||1.17|1.14|1.14|1.13|1.15|1.16||1.14|1.15|1.15|1.15|1.15|1.18|1.19|1.2
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||337.05|337.7|339.3|337.35|341.5|345.6|345.6|343.8|344.15||350.25|353.35|349.9||347.6|346.75|354.35|348.05|361|371.75|361.4|356|353.05|356.85|362.85|367.45|367.9|363.8|370.5|369.75|367.05|368.2|363.6|363.55|368|362|367.65|344.75|347.25|343.9|338.75|343.7|346|347|351.65|344.3|330.9|323.1|327.15|321.75|333.05|358|366|363.95|374.4|381.25|385.4|395.85|397.6|398.95|392.65|393.35|394.95|384.25|407.1|404.65|396.8|390.45|406.25|419.8|408|399.7|411.1|411.7|403.4|398.6|400.4|401.95|416.8|422.4|432.3|437.95|442.3||459.8|471.65|456.65|462|471.45|479.55|483.65|482.75|477.35|462.25|461.75|||476.2|476.5|472.95|462.75|453.85|465.2|466.05|436.1|410.8|388.15|398.8|399.9|410.35|430.85|434.85|435.05|440.35|449.65||407.45|405.45|403.5|405.25|417.5|424.3|405.2|397.05|397|396.6|413.05|414.1||397.05|404.75|401.15|419.15|422|435.15|443.75|439.4|445.9|452.4|457.4|461.25|466.05|464.6|470.75|489.2|526.55|524.35|528.6|521.55|519.15|520.6|526.1||536.6|543.9|551.75|562.3|561.8|561|570.05|571.05|569.45|568|568.3|564.05|564.6|579.45|584.15|584.25|590.15|586.6|586|578.2|572.9|566.75|575.75|579.8|567.55|558.4|564.55|583.6|600.35|589.4|591.25|592.35|600.6|586.2|591.4|590.9|597|597.6|591.7|586|583.85|586.2|597.1|599.8|597.7|600.65|598.05||610.8|611.05|615.45|616.7|611.55|611.95|619.85|618.8|608.3||611.1|606.2|615.8|610.15|596.2|599.65|600.6|600.65|606.2|604.2|611.4|630.35|636.65|635.4||625.15|628.5|630.35|626.2|630.6|637.5|625.15|640.05|632.65|628.5|623.65|633.05|613.9|611.4|617.6|617.5|620.3|617.2|605.75|614.35|626.55|626.8|622.45|619.1|
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||32.15|31.9|31.5|31.45|31.85|32.3|31.7|31.7|32.05|31.7|30.75|30.55|29.9|29.75|31.8|31.9|31.4|31.6|31.9|32.5|32.3|32.2|32.5|32.35|33.15|33.15|33.35|32.6|32.45|32.45|32.05|31.4|30.8|30|30.9|31.4|31|30.15|31.15|30.3|30|31.65|32.65|33.15|33.65|33|32.2|32.1|33.4|32.55|33.8|34.3|35.15|35|35.1|36.2|36.45|36.5|36.5|36.8||37.2|37.05|36.6|36.75|36.45|36.5|36.4|36.05|36.45|36.3|36.2|36.6|36.3|35.75|34.6|33.85|34.6|35.25|35.4|37.65|38.35|37.95|38||38.55|38.6|38.6|39.35||40.25|40.5|40.35|39.9|39.8|40.05|40.5|40.95|39.4|39.7|40.8|40.75|41.7|||42|42.3|42.45|42.4|42.55|42.9|43.1|43.4|42.8|42.75|42.65|42.25|41.25|41.6|42.35|42.1|42.35|41.85|41.35|42.65|44.15|44.6|44.8|44.9||44.7|44.1|44.95|44.9|44.6|44.4|43.8|42.1|41.85|41.95|43.05|43.3|43.4|43.15|42.85||||||||41.6|41.6|42.25|42.55|43.5|43.3|43.25|43.2|42.65|43.05|42.9|42.8|43.35|43.5|44.25|44.65|45.15|45.05||45.4|45.25|45.45|45.6|45.25|44.6|44.2|44.15|44|44.05|44.25|44.15|43.85|44.4|44.7|45.25|45.95|44.9|44.85|45.05|44.6|45.2|44.55|44.3|44.45|45.5|45.85|45.9|46.65|45.7|46.4|46.9|47.15|46.5|44.3|43.6|44|44.65|44.1|43.9|43.95|43.3|42.65|42.9|41.7|41.45|41.6|40.8|40.75|40.6|40.15|40.3|40.4|39.7|39.65|39.1|38.9|39.55||40.2|39.65|38.65|39.3|38.8|39.75|40.95|41.15|42|42.85|43.3|42.85|42.2|||43|42.4|42.4|42.5|42.65|42.55
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||14950|15200|14650|14400|14650|15150|15400|15500|15450||15350|15200|14900|15050|15200|15250|15450|14700|14650|14900|15000|14600|14600|14700|14800|14850|14850|14700|14700|14650|14250|14650|14400|14100|14750|15250|15300|15250|15350|15250|15150|15600|15950|16050|16100|15800|15350|15500|16400|15750|16550|16450|16600|17250|17000|17950|18450|18550|18450|19000|19000|18250|18800|18800|18950|18850|17950|17850|17900|18150|18200|18150|18650|18850|18600|18550|18000|19100|19200|18950|19800||19600|19950|20150|20250|20300|20500|20650|20400|20900|21200|21250|21050|21600|21600|21950|21800|21750|21900|22550|22400|22950|23100|23000|22700|21850|21850|21400|21100|20950|21250|20800|20750|20600|21250|21200|21500|20050|18800|18900|18100||17300|17800|18400|18950|18850||19150|19000|18650|19550|20100|20900|20700|20700|21350|21050|21700|21800|21100|21000|20750|20250|19750|17850||||17550|16550|17300|16750|17350|17950|18200|17900|17950|18450|19350|19450|19200|18700|18900|19200|19150|19500|19750|20050||20000|20350|19550|19650|20150|20100|20200|19500|19100|19900|19850|19800|19650|19900|20100|20400|19600|19850|19500|19350|19150|18600|18100|18250|18750|19550|19750|20300|20150|20500|20350|20500|21400|21850|21600|21750|21950|22650|22350|21950|21850|21750|22400|22350|22550|23350|23500|24000|24100|23050|23150|23850|23150|23500|23750|23650|24200|24500|24450|24450|25100|24350|26600|26100|26100|26650|27100|27000|27450|27800|29150|25100|||25100|25250|25400|25100|24150|23850
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||17350|17600|17250|16600|16850|18250|18000|18000|18700|18550|18550|18650|18850|19600|19750|21500|21150|23100|25100|25950|22000|16950|18250|16350|16400|16600|16900|17300|17400|17100|17000|16450|17150|17050|17050|17050|16050|15600|15800|13550|13900|15500|16000|15600|15950|16200|15050|15000|15700|15450|15900|15450|15500|16450|16700|18550|19350|18150|17200|18150|18150|18150|18650|18650|18200|18050|18700|18500|18250|18750|18450|17450|18700|17600|17600|17450|16400|17550|16600|16550|17550||18500|19050|19300|19600|18150|18750|19050|18050|18850|19600|20050|20000|19600|20050|20600|21000|20550|20800|20950|20900|22200|22950|23200|22700|23150|23600|23050|22800|24500|24200|24400|24250|23700|25000|24500|24050|22800|22550|23700|24200||23350|23150|24000|24900|24300||24350|24050|22450|23800|23100|24050|24650|23900|24800|23150|24000|23950|25650|27000|26600|26650|27250|27850|26900|||26900|24900|26100|26650|28550|29150|29950|28350|28300|29300|28600|31800|33500|32150|32000|33300|33100|35450|36600|37050||37200|37900|35400|35250|34950|35700|35000|33700|34900|37050|37950|38950|34850|31900|32800|31600|31300|32250|34050|34000|33500|32300|32800|36250|36200|39250|38550|41700|52800|50200|52500|55000|53900|50500|49850|46450|45500|44500|47750|50100|49650|49600|50000|50800|50500|48050|50100|49650|43700|45050|46550|49100|49500|43550|40900|42700|37100|37400|40400|40400|39700|36500|38700|40000|40000|39850|43850|43500|44500|45400|45900|50600|||50600|49750|51000|51400|51500|53300
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||597.15|597.4|596.55|606.7|602.75|596.45|601|610.75|616.85||605.7|610.2|580.7||609.15|619|625.2|619.25|620.55|607.7|593.3|589.15|592.3|595.2|580.15|582.75|581.95|589.3|586.6|588|589.85|596.05|590.15|614.95|606.55|592.95|610.4|589.45|595.25|614.45|621.25|625.4|618.65|589.9|573.7|573.75|562.5|562.8|577.45|550.8|564.05|531.1|546.7|536.5|548.35|522.7|528.5|531.15|523.85|528.4|542.5|548.65|551|541.65|551|553.05|564.7|546.65|549.6|565.3|572.75|574.1|581.75|600.85|592.45|588.55|593.45|574.8|581.5|577.5|588.45|605.95|599.25||621.65|629.05|628.2|618.4|629.8|630.35|646.5|638.8|638.7|639.65|647.6|||641.4|642.35|647.1|648.2|649.9|649.2|662.6|681.75|688.55|691.1|673|671.85|661.5|684.8|707.6|704.5|713.5|715.05||728.65|713.9|693.7|710.1|709.8|725.85|710.2|695.65|699.9|723.75|707.85|683.95||701.8|702|721.75|783.45|816.25|788.9|811.5|824.5|818.6|820.6|819.3|884.3|868.25|864.05|833.2|800.15|810.05|816.15|832.85|826.65|842.6|799.55|800.6||844.4|821.7|844.35|885.75|925.75|916.35|950.95|850.35|840|856.95|832.75|819.75|822.05|832.5|808.25|808.6|852.55|737.45|734.1|748.4|748.6|744.6|745.45|748.5|745.85|746.3|741.45|744.2|758.35|755.55|752.65|749.3|756.5|765.85|753.25|755.55|757.45|747.05|780.3|759.35|765.4|707.35|705.4|716.2|739.25|727.4|713.9||719.3|741.25|686.85|668.85|646.95|640.45|642.1|641|640.9||638.3|640.25|640.65|638.7|638.25|636.75|636.7|638.35|636.4|635.5|634.4|634.7|631.65|635.2||646.6|637.3|606.3|608.05|617|615.85|610|607.65|599.85|586.05|587|586.6|591.35|595.3|590.05|579.2|579.95|580.2|580.4|581.65|613.75|613.3|606.9|606.7|
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||7.76|7.95|8.07|8.15|8.29|8.5|8.7|8.69|8.94||8.8|8.79|8.75|8.9|8.99|8.92|8.8|8.9|8.96|9.26|9.45|9.23|9.41|9.4|9.21|9.29|9.29|9.59|9.76|9.45|9.46|9.2|8.84|8.84|8.75|9.57|9.63|9.21|9.61|9.7|10.11|9.76|9.89|9.67|10.1|10.07|9.85|9.83|10.14|10.15|9.53||9.2|8.95|8.82|8.94|9.03|9.1|9.13|9.05|8.96|8.83|8.88|8.91|9.02|9.02|9.14|9.24|9.2|9.18|8.99|9.01|9.16|9.1|9.28|9.14|8.68|8.85|9.23|9.3|9.23|9.11|9.23||9.43|9.61|9.53|9.44|9.35|9.35|9.02|8.89|8.95|9.05|||9.24|9.16|9.34|9.36|8.97|8.82|8.8|9.02|8.78|9.14|9.19|9.18|8.98|9.11|9.01|9.32|9.18|9.03|9.06|9.04|9.33|9.12|9.2|8.9|9.27|9.1|9.19|9.21|9.54|8.71|8.8|9|8.4|8.78|7.7|7.25|7.5|7.55|7.17|7.51|7.6|7.84|7.86|7.7|8.1|8.16|8.3|7.8|7.71|7.7|7.75|7.7|7.68|7.68|7.85|7.51|7.57|7.53|7.56|7.86|7.99|7.75|8.52|8.68|8.8|8.88|8.8|8.46|8.46|8.45||8.51|8.43|8.55||8.51|8.48|8.44|8.26||8.28|8.31|8.66|8.75|8.22|8.55|8.11|8.33|8.32|8.62|8.5|8.555|8.88|8.97|9.045|9.1|9.5|8.8|8.72|8.915|9.305|9.54|9.435|9.6|9.49|9.64|9.94|10.02|10.2|10.06||10.4|10.42|10.65|10.49|10.32|10.05|10.08||10.11|10|10.18|10.16|10.12|10.2|10.05|10.07|10.17|10.4|10.48|10.28|10.06|10.25|10.3|9.85|9.42|9.425|9.6|9.67|9.375|9.28|8.81|8.915|8.9|9.18|9.255|9.525|9.3|9.17|9.855|10.29|10.22|9.9|9.92|9.7
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||59.3|58.9|58.2|58.5|59.2|59.5|59.2|58.8|59.4|59.7|58.6|57|56|55.7|55.8|56.8|55.9|56.6|57.3|58.1|57.8|57.3|58.3|58.9|60.6|61.2|62|68|67|66.7|65.4|63.2|61.6|60.2|61.7|62.5|61.5|60.1|61.4|60.4|60.5|67|68.7|69.5|70.9|68.7|68|68.5|69.2|67.3|69.9|71.3|71.8|72|72.6|75.1|75.9|77.1|77|77||77.4|77.7|77.2|76.2|74.3|73.5|74.3|74|75.3|75.4|75.5|76.5|77.2|74.1|74.3|74|75.6|75.6|74.2|76.7|77.5|77.2|76.4||75.7|75.6|73.8||77|80.6|81.6|81.8|81.5|80.7|81.7|82.9|83.7|82.2|83.1|86.1|85.9|87.9|||89.8|90|91|91.4|89.3|90.4|90.9|90.4|87.8|87.4|87.2|85.3|83.6|84.2|86.1|86.4|87|85.5|84|86.6|89.1|89|88.7|88.2||87.6|87.3|86.2|84.3|86|85|85.1|85.4|85.6|83.9|85|85.1|86.2|84.5|83.6||||||||82.5|83.2|83.4|84.6|86|86|86|84.9|83.3|85|86.3|88.8|88.8|90.8|92.7|93.5|93.9|95||92|92|91.4|91.5|91.1|91.6|91.3|91.2|90.3|91|91.6|90.6|90|90.6|91.2|90.4|91.6|93.6|94.7|95.8|94.6|96.5|92.5|90.8|90.1|91|92|91.6|94|94.4|96|92.4|91.7|92.4|90.3|89.9|87.8|88.2|86.7|86.5|86.3|86.7|85.7|88.7|85.8|85.8|84.7|83.6|86.4|85.5|86.3|85.1|84.3|82.5|82.5|80.6|79.5|82.3||85.1|86.2|82.5|85.3|84.8|88.3|90.7|90.8|94|94.4|93|91.8|90.2|||91.2|90.8|90.5|91.6|93.1|91.7
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||245|244|247|250|243|246|249|248|251|250|248|252|248||260|255|249|255|244|251|256|269|263|258|261|262|265|270|262|266|257|258|248|257|258|266|254|254|237|248|247|254|263|263|262|271|286|274|272|267|276||262|253|254|255|275|267|270|267|269|263|275|269|270|260|245|241|250|256|261|256|257|263|262|257|249|261|260|264|268|281|283|285||262|259||290|288|287|297|293|300|||292|297|280|288|295|304|307|312|323|335|332|335|335|333|346|354|372|381||347|357|342|333|342|337|334|340|302|307|313|338|346|345|363|393|337|376|363|370|398|419|423|437|419|450|448|456|464|459|459|449|448|459|485|497|458|444|443|471|502|503|498|529|542|546|555|540|528|509|500|499|455|489|500|502|501|495|519||414|413|404|369|332|349||315|257|260|278|275|240|241|238|248|227|235|227|206|195|208|201|202|203|211|216|217|216|217|216|217|217|220|215|218|214|229|235||241|245|222|237|241|237|236|232|237|249|232|240|279|282|272|288|294|297|299|294|289|299|325|328|328||317|312|306|280|291|310|314|306|296|322
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||41.5|41.6|41|41.5|42.05|41.8|41.15|41.05|41.15|41.7|41.45|41.75|41.4|39.95|39.95|40.45|39.05|39.05|39.25|39.95|40.05|39.75|39.85|39.1|39.75|39.7|39.25|39.1|39.3|38.7|37.8|38.2|37.55|36.1|36.95|37.4|36.6|38.6|39.8|39.4|38.8|40.45|41.65|42|42.5|42|41.65|41.4|42.45|40.8|41.65|42.1|42.75|42.4|42.65|43.8|43.95|44|43.8|43.9||43.95|43.95|43.75|43.8|43.35|43.05|43.05|42.9|43|42.9|42.3|42.9|42.65|42.3|42.3|41.2|42.5|43.4|43|45.2|45.75|45.8|47.75||47.4|47.25||48.6||49.95|50.4|50.4|49.65|48.4|48.8|48.9|48.55|47.85|47.8|48.2|47.9|49.15|||49.35|49.7|50.2|49.05|49.1|49.25|49.5|49.15|49.5|49.3|48.4|49.35|49.5|49|49.35|48.4|48.35|48.3|44.7|46|47.6|46.7|46.3|46.4||45.4|45.5|46.9|46.4|47.1|47|46.85|46.8|46.5|46.35|47.5|47.05|46.9|46.2|45.6||||||||44.8|45|45.7|45.9|47.2|46.95|46.9|47.15|46.35|46.95|46.8|47.05|48.05|47.3|48.15|48.85|49.35|49.5||50.7|51|49.35|49.55|49.35|48.6|48.5|48.5|48.5|48.8|49.85|48.2|48.55|48.85|49.15|48.3|49|49.65|49.2|49.6|48.65|47.15|46.5|45.8|46.15|46.1|46|47.05|45.45|42.9|43.25|43.4|42.55|42.8|43|43.05|43.8|43.4|43.5|43.15|43.45|43.5|41.8|42.3|41.75|41.9|41.65|41.2|41.1|40.9|42|41.15|40.6|40.3|40.3|39.6|39.5|40||40.25|40.2|39.7|40.15|39.2|40.35|41.4|41.3|42.3|42.95|42.35|42.1|41.8|||42.45|42.2|42.55|43|43.5|43.55
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||2754.3999|2650|2675|2710|2770|2814.5|2870.3999|2819.7|2765|2750|2755|2791|2777|2847.2|2870|2846.3|2860|2924|2927|2945.3999|2979.8999|2900|2957.3|2900|2890|2886.3|2891.8|2891|2898|2925.3|2920|2900|2900.6001|2850.2|2837.8999|2861.7|2896|2879.3999|2831|2822.3999|2851|2869|2900|2900||2900|2930|2970|3040|3040|3040|2960|2936.6001|2896.8999|2987.1001|3040|3005|3058|3060|3069.8999|3026|3065.3999|3039|3079|3089|3089|2995|3905|3975|3997|3820|3860|3860|3910|3794.7|3652.1001|3580|3420|3449.8999|3421|3402|3450.1001|3447.5|3217.5|3120|3115|3100.8999|3098|3085|3132.5|3371|3344|3355|3379|3348.6001||3441|3440|3500|3495|3453.2|3485|3500|3452.2|3475|3431.8999|3439|3450|3469|3461|3471.5|3465|3464.3|3440|3485|3211|3025|3015|3051|2750|2826.7|2890|2886|2798.3|2756.3|2750|2765|2826.1001|2868|2970|3007|2920|3044|3040|3080|3050|3000|3070.5|3140|3200|3221|3199.8999|3105|3071.7|3050|3011.1001|3125.1001|3269|3257.8999|3318|3365|3450.2|3550|3614.3999|3550.6001|3701|3561.6001|3468.8999|3339.3999|3223.1001|3272.8999|3200.1001|3199|3022.8999|2955|2900|2952|2952|2881.2|2850||2879|2800|2750|2750|2786.5|2770|2762.8999|2790|2752.1001|2889|2830|2800|2730|2780|2850|2850||2800|2775.5|2827|2830|2880|2900.3999|2999|3080.6001|3110.2|3178|3197.7|3249.8|2900|2861.8|2820|2960|3025|3177.8999|3189|3175|3195|3069.8999|3050.7|3098|2990|2800||2789|2799.8999|2749.998|2808.187|2801.8101|2739.636|2634.4189|2693.2451|2690.2161|2678.259|2690.2161|2738.042|2749.998|2758.7671|3550|2829.709|2792.4839|2781.325|2670.2881|2526.8101|2658.093|2662.636|2678.259|2728.7959|2786.7451|2809.542|2803.325|2809.781|2818.7881|2749.998|3590|2861.593|2869.564|2905.1941|2917.7881|3006.2661
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||61.2|59.95|60.7|59.25|59.95|62.1|61.9|62.2|57.35||57.1|57.05|56.15||56.95|57.2|58.25|58.85|60.65|60.05|58.2|57.65|55.9|55.85|56.25|57.2|57.1|56.25|57.35|59.6|58.35|57.2|54.85|54.7|53.65|53.25|52.95|52.95|53.5|52.3|52.15|51.55|51.1|52.05|52.9|53.2|52.3|52.7|53.5|51.4|50.7|50.85|53.2|52.9|53.05|55.9|54.95|54.8|54.75|54|54.55|54.9|55.1|54.7|55.5|53.45|51.45|51.65|55.45|56.65|57.2|55.5|56.35|56.55|56.05|54.6|52.35|53.5|55.9|57.6|57.7|57.45|57.05||59.6|60.35|60.25|61.5|63|62.95|64.85|62.3|59.2|60|60|||61.15|61.15|62.05|62.6|61.1|60.95|62.35|63.25|59.3|58.7|50.85|51.25|52.35|52.95|53|54.25|54.9|55.5||55|53.8|52.6|53.3|54.2|53.15|53.25|52.1|50.75|52.7|54.95|55.8||54.55|59.5|55.45|59.8|60|60.75|63.35|60.95|63.8|62.95|60.8|62.65|65.1|65.45|65.15|66.95|67.95|68.5|68.75|68.7|69.75|68.95|67.95||68.1|67.9|69.95|71.2|71.1|71.2|72.05|72.7|73.7|73.65|72.95|73.75|73.5|73.95|74.8|75|75.9|72|70.05|71.1|72.35|69.1|68.6|68.45|67.5|68.15|68.9|71.6|71.55|73.05|74.35|75.05|75.55|76.5|70.85|70.1|68.7|70.25|69.45|68.8|67.1|68.65|72.9|75.3|75.5|75.15|74.9||76.45|76.9|78.55|79.95|79.8|80.45|81.9|83.25|81.7||81.35|81.35|79.1|77.25|77.35|76.15|78.05|77.65|75.65|77.9|79.8|79.7|80.3|81||79.65|79.4|78.7|78.85|78.9|79.55|79.35|79.95|80.2|81.25|79.2|79.55|79.25|79.25|79.45|81.75|79.8|78.75|79.45|82.95|81.3|81.05|80.95|80.8|
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||41.6|41.55|41.75|41.55|41.7|41.45|41.45|41.5|41.6|41.3|41.2|41|40.45|40.45|40.55|40.7|40.2|40.3|40.75|40.75|40.8|40.75|41|40.9|40.95|40.85|40.7|40.65|40.6|40.65|40.6|40.8|40.8|40.35|40.75|40.4|40.25|40.1|40.2|39.95|40.2|40.5|40.65|40.65|40.5|40.85|40.55|40.75|41.039|40.6055|40.7018|40.6055|40.5092|40.75|40.75|42.4|42.55|42.5|42.45|42.4||42.4|42.4|42.05|42.45|42.4|42.4|42.5|42.25|42.55|42.6|42.3|42.55|42.4|42.5|42.4|42.15|42.6|42.5|42.65|43|42.8|42.65|42.6||42.95|43||42.9|43.2|44.25|44.7|43.25|42.9|43.25|42.45|42.35|42.45|42.3|42.15|42.2|42.25|42.5|||42.3|42.25|42.65|42.55|42.6|42.55|42.85|43.35|43.15|43|43|43|42.65|42.8|42.8|42.55|42.55|42.55|42.4|42.5|42.9|42.9|42.8|42.75||42.5|42.75|42.95|42.9|42.95|42.9|42.8|42.8|42.55|42.6|42.5|42.55|42.55|42.5|42.6||||||||42.6|42.6|42.7|42.7|42.8|42.85|42.8|42.9|42.95|43|42.9|42.85|42.8|42.7|42.8|42.85|42.75|42.8||42.95|43|42.85|42.9|42.8|42.75|42.85|42.95|42.75|42.8|42.75|42.7|42.85|42.95|43.35|43.35|43.45|43.2|43.4|43.45|43.25|43.35|43.3|43.55|43.4|43.45|43.6|43.7|43.7|43.65|43.75|43.65|43.65|43.6|43.5|43.45|43.5|43.45|43.3|43.35|43.5|43.6|43.55|43.55|43.5|43.4|43.5|43.5|43.5|43.1|42.5|43.5|43.55|43.45|43.25|43.2|43.1|43.1||42.95|42.95|42.8|42.7|42.7|42.75|43.1|42.95|42.95|43|43.05|42.85|42.85|||43.15|42.95|43.1|43|42.95|42.85
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||466.45|466.65|465.15|463.85|461.1|465.25|473.6|482.25|475.95||466.75|469.7|463.95||512.7|493.15|493.3|495.5|498.55|470|440.55|435.5|435.05|440.3|453.7|452.7|451.6|448.35|454.2|451.8|451.3|449.5|454.1|451.5|446.9|433.1|430.45|433.55|430.4|432.55|435.2|432.85|424.7|429.6|432.15|416.85|415.6|419.8|425.55|410.85|409.6|413.25|415.3|419.3|416.15|423.15|423.3|419|419.3|420.85|424.2|424.25|419.55|429.1|424.45|417.1|417.05|425.25|430.5|447.15|450.15|451.65|457.95|455.5|448.9|458.4|456.35|403.05|413.65|421|426.6|435.3|422.6||429.95|436.1|443.95|446.25|453.05|446.7|460.6|465.8|462.85|462.95|478.8|||494.65|464.4|472.95|466.25|459.2|466.05|467.9|439.85|417.8|412.35|415.95|415.3|418.65|424.95|427.1|432.45|437.6|441.7||430.25|426.6|429.9|432.9|425.25|432.75|427.45|424.95|429.45|439.85|470|478.7||477.5|476|470.85|519|522.8|537.7|543.2|541.4|537.6|550.6|546.65|582.15|600.3|599.35|597.1|590.35|587.3|598.85|599.85|598.95|598|609.75|611.55||611.25|619.1|610.7|619.2|614.15|610.2|622.35|627.2|622.4|605.6|590.4|570.9|564.75|565.2|572.15|580.6|575.65|564.75|551.35|553.1|552.8|541.25|539.3|547.75|548.1|545.3|556.35|549|547.75|550.75|545.1|541.9|541.9|540.55|538.2|535.1|527.2|535.35|524.85|523.15|524.9|520.45|540.4|542.05|544.15|542.1|544.45||547.2|558.2|551.35|549.95|561.1|575.5|573.15|573.9|565.35||556.6|552.7|555.55|550.35|556.8|552.4|552.15|551.55|543.45|557.15|550.95|552.2|559.55|553.7||570.2|577.7|583.4|577.35|582.8|580.15|571.15|574|553.5|549.65|539.15|539.75|543.45|550.1|554.45|550.8|548.85|555.4|555.1|554.3|561.05|560.7|564.45|564.45|
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||8.29|8.26|8.39|8.02|8.1|8.07|8.1|8.14|8.04|8.06|8.03|7.94|7.8|7.75|7.68|7.7|7.59|7.62|7.72|7.85|7.76|7.63|7.62|7.61|7.66|7.59|7.63|7.52|7.54|7.44|7.3|7.37|7.36|7.18|7.57|7.64|7.65|7.61|7.8|7.6|7.52|7.95|8.08|8.14|8.2|8.08|7.95|7.97|8.21|7.94|8.13|8.26|8.42|8.22|8.23|8.44|8.49|8.47|8.4|8.41||8.42|8.45|8.31|8.57|8.48|8.39|8.41|8.3|8.32|8.32|8.25|8.34|8.21|8.06|7.98|7.83|8.02|8.08|8.03|8.31|8.47|8.39|8.5||8.59|8.56|8.47|8.85|8.88|9.09|9.1|9.08|9.13|8.98|9.11|9.19|9.3|9.19|9.33|9.51|9.33|9.49|||9.38|9.29|9.25|9.2|9.22|9.28|9.35|9.38|9.34|9.24|9.19|9.19|9.06|9.07|9.3|9.26|9.3|9.22|9.2|9.37|9.71|9.82|9.81|9.8||9.63|9.65|9.88|9.82|9.97|9.9|9.9|9.86|9.85|9.87|9.95|10|9.96|9.86|9.8||||||||9.39|9.34|9.64|9.92|10.05|10|10|10.05|10.1|10.15|10.1|10|10|10|9.99|10.05|10.05|10.05||10.15|10.1|10.05|10.1|10|9.99|10|9.94|9.94|10|9.94|9.93|9.92|10|10|10.1|10.1|10.05|10|10.05|9.99|10.1|10.15|10.05|10.15|10.35|10.3|10.2|10.2|10.2|10.25|10.15|10.1|10.2|10.3|10.5|10.45|10.25|10.4|10.25|10.25|10.25|10.05|10.15|10.15|10.35|10.55|10.5769|10.9135|10.6731|10.9135|11.1058|11.25|10.9615|10|9.9519|10.0481|10.0481||10.3365|10.1923|10.1442|10.2885|9.9038|10|10.3365|10.0961|10.5288|10.3846|10|9.7596|9.6635|||10|10.0961|9.9519|9.9519|9.9038|9.7115
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||107.8|101|100.2|101|103.6|109|110.2|110|109.6||101|101|100|100|100.4|102|100.8|101.8|101.4|99|99.4|97|95|97.2|101.8|101.2|100|100|97.2|99.5|102|102|100|100|101.6|102|104|101|103|105|102|98.5|102|95.5|97.2|95.2|96.8|94.5|91.1|87|81.5||87.4|87|91.5|94|95|94.2|94|94.5|96|93.5|92|93.5|88.8|86.1|85|84.2|89.4|87|88.1|89.2|88.8|92|94|93.1|94|91.5|94|93|95|94.7|95||93|95|93.4|91.8|90.1|93.3|102|102.6|102|102|||100.6|96|97|98|98.5|102.6|99.9|99.6|100.6|100.2|102.4|96.6|97.3|94.9|95.1|97.5|96.2|98|94.5|97|97|94.2|89|91.2|94|87|88.9|82|84.2|87|90.7|93.9|95.2|96.8|97.2|90.5|96|91.5|92.4|97|97.2|99.5|98.4|97.6|100.8|101.8|102|106|105.6|107.8|105.2|109.6|110|108.2|105|106.2|109.8|110.4|105.4|110|111.4|112.6|111|116|115|116|118.4|114.2|115.4|118||118.6|120|123.6||116.8|118|115.6|117||120|119.2|117.8|117|118.6|128.2|125.2|121.2|120.6|121.6|121.2|120|121|120.2|120|120|126.8|123.4|121.6|122.6|124.8|125.4|128.8|130|131|135|133|128|125.4|127.6||123|123.8|123.4|127.4|127.4|126.2|123.2||122|127.4|123.8|129.4|127.6|124.6|126|124.6|124|124.4|123.2|126.2|124|121.4|123.6|114.4|116.8|112|115.4|118|103|106.4|104|106.2|108.8|113.2|115|113.2|110.2|110.4|111.6|114.4|115|116.6|116.8|116.4
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||8150|8150|8150|8150|8275|8300|8275||8125|8075|8025|7900|7850|7950|8200|8075|8325|8625|9150|9825||||||||||||||||||||||10550|10500|10875|10800|10950|10750|10700|10600|10500|10775|10500|10600|10800|10775|11250|10900|11600|11500|11300|11300|11150||11500|10950|10600||10100|9750|9050|9175|9000|8900|8750||8600|8850|9500|9350|9550|||||||9950|9500|9250|9100|9225|9450|9375|9225|9275||9325|9550|9725|10075|10675|10550|10650|10700|10300|10800|10300|9900|9800|9850|9800|10050|9900|9500|9400|9600|9700|9600|9350|9200|9325|9350|9000|8600|8700|8800||8850|9100||9000|9300|9850|10200|10500|10700|10600|10700|10525|10525|10675|10750|10550|10425|10425|10400|10375|10350||10300|10200|10100|10100|9950|10150|10275|10200|10150|10150|10250|10200|10100|10200|10275|10250|10200|9950|10050|10175|10100||10050|10175|10150|10100|10175|10200|10175|9975|9850|9800|9500|9300|9175|9225|9000|8750|9050|9425|9350|9025|8800|8650|8550|7850|8000|8200|8150|8100|8225|8450|8100|8200|8100|8150|8300|8400|8400|8400|8350|8600|8700|8650|8600|8650|8650|8600|8775|8850|8775|8800|9050||9125|9125|9350|9600|9700|9650|9600|9600|9550|9600|9500|9550|9500|9550|9475|9375|9300|9300|9325|9325|9200|9250|9150|9125|9150|9150|8850|8850
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||18|18.51|18.56|18.38|18.25|18.51|18.72|18.88|18.94|19|19.03|18.47|18.88|18.18|18.78|18.78|18.48|17.34|16.95|17.14|16.87|17.07|16.87|16.37|16.64|16.68|16.58|16.38|16.14|16.07|16.05|16.04|16.42|16.45|16.21|16.81|16.63|16.42|16.49|16.45|16.38|16.01|16.14|16.43|16.76|16.72|16.8|16.91|16.78|16.94|17.16||17.54|17.06|17.27|17.91|18.29|18.67|18.46|18.6|18.92|19.11|18.66|19.31|19.22|19.21|18.85|19|19.01|19.47|19.01|19.1|19.35|20.12|19.87|19.69|19.57|19.04|18.87|18.85|18.63|19.17|20.11|20.05|20.44|21.1|21.13|20.95|21.01|21.18|21.32||21.96|21.38|21.2||21.15|21.41|21.25|21.42|21.87|22.54|22.65|23.22|23.8|23.91|23.14|23.3|23.7|22.87|23.03|22.56|21.6|21.43|20.65|20.82|19.86|19.89|19.93|20.25|20.59|21.12|21.39|20.81|20.24|21.47|21.99|21.76|||22.23|22.45|22.05|22.12|21.8|22.85|22.78|22.85|22.74|22.33|21.85|22.09|22.15|21.63|21.85|21.8|22.25|22.11|22.42|22.67|22.14|22.2|21.89|22.12|21.09|21.19|20.97|19.95|19.35|19.45|20.06|19.61|19.36|18.38|18.08|18.64|18.87|19.16|20.28|20.62||21.66|21.68|21.2|20.61||20.45|20.79|20.83|20.9|21.86|21.34|21.5|21.27|22.1|22.21|21.13|21.62|20.6|21.35|20.9|20.45|19.62|20.56|20.83|20.9|22.28|21.73|21.7|21.83|22.35|21.98|21.75|22.09||22.34|22.4|21.32|20.95|20.28|20.83|20.27|20.64||19.85|19.18|19.34|19.75|19.28|19.99|19.88|20.55|21.75|21.98|23.24|22.94|22.83|23.29||22.44|22.91|21.67|21.7|21.74|22.32|23|22.72|22.85|22.73|23.2|23.24|23.57|23.81|23.88|23.38|23.11|23.45|23.61|24|24.35|23.67
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||17.55|17.64|17.9|18.08|18.22|18.4|18.62|18.56|18.33|18.3|18.01|17.79|18.11|17.71|18.07|18.4|19.33|19.14|18.57|18.45|18.48|18.34|18.39|18.1|18.1|17.9|17.79|17.9|17.73|17.36|17.77|17.75|17.92|17.91|17.74|17.7|17.7|17.86|17.68|17.93|18.3|18.24|18.41|18.52|18.81|18.77|18.43|18.53|18.28|18.67|18.83||18.97|18.97|19.26|19.34|19.37|19.78|19.91|19.95|19.99|20.65|20.16|20.07|20.09|20.34|20.47|20.56|20.45|20.05|19.8|19.85|19.89|19.98|19.68|19.77|19.83|19.75|19.71|19.28|19.2|19.24|19.67|19.45|19.46|19.77|20.3107|20.06|19.95|20|19.79||19.93|19.84|20.34||20.45|20.68|20.5|20.83|20.76|20.28|20.25|20.27|20.29|20.65|20.37|20.45|20.78|20.46|20.33|20.36|20.35|19.96|19.88|19.94|19.9|19.81|19.57|19.56|19.9|20.14|20.17|19.5|19.82|20.43|20.46|20.06|||20.18|19.81|20.28|19.78|19.68|19.85|19.6|19.84|19.82|19.6|19.83|19.81|19.83|19.66|19.71|19.92|20|19.65|19.84|20.16|19.51|19.56|19.17|19.06|18.88|18.79|18.85|18.21|17.76|17.96|17.63|17.73|17.73|17.28|17.17|17.42|17.21|17.86|17.99|18.11||19.17|19.17|19.19|19.1||18.88|18.97|18.95|19.05|19.26|18.95|19.16|19.19|19.07|19.16|19.36|19.95|19.46|19.93|19.75|19.74|18.96|18.75|18.71|18.8|19.04|18.55|18.69|18.4|18.82|18.65|18.72|19.06||19.28|19.74|19.27|18.78|18.69|18.87|18.61|19.31||18.7|18.25|18.7|18.91|18.44|18.71|18.81|19|19.61|19.65|20.12|19.87|19.9|19.8||19.34|19.12|18.71|18.53|18.6|18.68|18.94|19.16|19.66|19.49|19.81|19.76|19.35|19.24|18.8|18.45|18.54|18.82|18.83|19.11|19.37|18.64
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||28.4|28|27.95|28|28.35|27.9|27.7|28.1|28.25|28.3|28.4|28.35|27.95|28.1|27.15|26.95|26.55|26.7|27.2|27.8|30|29.8|29.75|29.85|30.05|29.65|29.75|29.8|30.15|29.9|28.7|29.55|29.85|29.6|30.2|30.7|31.05|30.85|31.5|30.9|31.45|32.6|33.75|34.2|35|34.95|34.1|34.1|34.05|33.6|34.35|34.65|35.1|34.55|34.5|35|35.1|35.35|34.7|34.9||34.6|34.6|34.7|34.9|34.65|34.4|34.55|34.1|34.4|34.5|34.25|34.65|34.2|33.85|33.25|32.85|34.05|33.65|33.9|34.4|34.85|35|34.85||34.65|34.45|34.6|34.7|34.55|35.45|35.2|34.65|34.85|34.6|34.7|34.95|34.85|34.45|35.1|35.6|35.55|35.7|||35.9|36.1|36.05|36.15|36.4|38.4|38.65|38.95|38.8|38.35|38.8|37.95|37.25|37.1|37.3|37.1|37.3|37.05|36.55|37.3|37.95|38.2|37.95|37.8||37.25|37.1|37.85|37.85|38.3|37.5|37.4|37.35|37.3|36.7|36.95|37.05|36.9|36.95|36.75||||||||35.5|35.3|35.8|35.95|36.35|36.4|36.25|36|36.2|36.7|36.8|36.85|36.7|36.9|37.3|37.45|37.55|37.7||37.75|37.8|37.6|37.6|37.45|37.45|37.65|37.65|37.65|37.7|37.85|38|38.1|38.75|38.9|38.8|38.85|38.85|38.65|38.75|38.6|38.65|38.5|37.75|38|38.2|38.5|38|38.4|38.55|38.45|38.5|38.4|38.85|38.85|38.5|39.15|38.8|38.65|38.6|38.85|37.65|37.65|38.2|38.4|38.3|38.3|38.15|38.1|38.2|38.2|38.4|38.55|38.75|38.4|38.4|38.3|38.6||38.95|39|38.35|38.95|38.4|38.7|39.4|38.9|39.2|38.75|39.1|39.05|38.9|||39.8|40.25|40.9|40.65|40.85|40.9
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||73.4|72.8|72.9|72.8|73.3|73.2|73.1|73.1|72.6|72.4|72.1|72.4|72|72.3|72.2|72.2|71.5|72.7|72.7|73.9|73.5|73.7|73.3|73.4|73.6|72.8|72.6|72|72|72|71.8|72.2|72.2|71.7|71.7|71|71|70.7|71.8|71.5|70.4|71.3|71.8|72.1|72.7|72.6|71.5|75.2|75.9|75.2|75.7|77.5|77.6|77.5|77.9|79.1|78|78.2|78|78.1||78.8|79.1|78.9|79.2|78.8|77.7|78.5|77.5|78.3|77|77.2|77.7|77.5|77.3|76.4|75|77.1|78.2|79|80.2|80.3|80.1|80.5||80.7|79.9|79.8|81||81.8|81.9|81.5|81.5|81.2|81.1|81.3|81.8|80.2|80.4|80.5|81.2|80.9|||80.9|80.9|81.6|80.6|81|80.9|82.8|80.6|80.3|80.8|80.1|81.8|80.8|80.8|81|81.5|81.4|80.8|80.6|80.5|82.3|82.7|82.7|83.2||82.4|82.7|83.6|83.4|83.5|83.4|83.4|83.5|83.5|84.1|84.2|84.4|84.3|84.6|84.5||||||||84.6|84.6|84.9|84.9|85.1|85.3|85.2|84.6|84.8|85.3|85.5|85|84.5|84.1|84.1|84.5|84.5|84.6||84.8|84.7|84.5|84.4|84.3|84.2|84.4|84.5|83.8|83.3|83.6|84.1|84.6|85|85.2|85.7|85.4|85.3|85.6|86.1|86|85.7|85.5|85.8|85.6|86.4|86.4|86.4|87.3|87.4|87.4|87.7|87.7|87.6|86.9|86.7|86.3|86|86.8|86|86|86.4|86.3|86|86.3|86.3|86.5|86.9|86.5|87.2|88|86.6|86.5|85.9|85.9|85.3|85.6|86.5||87|87|86.5|86.1|85.8|86.3|87.5|87.2|87.5|87.1|86.8|87.1|86.8|||87.5|86.9|86.1|87.4|87.3|86.3
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||0.056|0.055|0.054|0.055|0.056|0.06|0.062|0.064|0.065|0.065|0.064|0.064|0.064|0.066|0.065|0.066|0.064|0.064|0.063|0.068|0.071|0.072|0.074|0.078|0.074|0.073|0.076|0.074|0.071|0.072|0.071|0.075|0.078|0.077|0.082|0.088|0.089|0.087|0.093|0.097||0.099|0.099|0.088|0.098|0.103|0.103|0.092|0.095|0.1|0.089|0.072|0.08|0.081|0.081|0.085|0.086|0.087|0.086|0.086||0.088|0.089|0.093|0.087|0.085|0.087|0.087|0.089|0.096|0.106|0.081|0.084|0.087|0.092|0.088|0.086|0.096|0.101||0.108|0.133|0.153|0.161||0.085|0.082||||0.085|0.48|0.54|0.57|||0.55|0.55|0.57|0.6|0.64|0.64|0.67||0.66|0.7|0.7|0.74|0.75|0.75|0.74|0.77|0.78|0.78|0.79|0.79|0.82|0.76|0.75|0.78|0.79|0.79|0.79|0.81|0.8|0.81|0.8|0.8|0.84|0.85|0.86|0.91|0.94|0.92|0.92|0.91|0.89|0.89|0.88|0.89|0.92|0.9|0.88|0.88|0.86|0.85||||0.84|0.83|0.84|0.86|0.86|0.86|0.86|0.86|0.85|0.85|0.85|0.85|0.85|0.86|0.88|0.9|0.87|0.88|0.89|0.88|0.87|0.86|0.85|0.85|0.86||0.84|0.87|0.88|0.86|0.86|0.86|0.85|0.86|0.86|0.88|0.86|0.87|0.87|0.86|0.86|0.86|0.85|0.85|0.88|0.86|0.88|0.86|0.86|0.85|0.86|0.86|0.86|0.86|0.84|0.89|0.9|0.92|0.93|0.93|0.93|0.93|0.93|0.93|0.94|0.93|0.92|0.94|0.93|0.94|0.93|0.92|0.93|0.9|0.9|0.91|0.89|||0.88|0.88|0.88|0.88|0.89|0.9|0.91||0.91|0.92|0.91|0.92|0.93|0.94||0.93|0.93|0.93|0.94|0.94|0.95|0.95|0.95
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||1.01|1|1|1|1|1|1|1.02|1.01|1.02||1.02|1.02|1.03|1.01|1.01|1.01|1.01|1.04|1.04|||1.02|1.01|1.03|1.02|1.02|1.01|1.02|1.01|0.99|1||1|1.01|1|1.01|1.01|1.01|1.02|1.04|1.03|1.02|1.04|1.02|1.02|1.02|1.01|1.01|1.02|1|1.02|1.04|1.05|1.02|1.04|1|1.01|1.01|1.01||1.01|1.01|1.01|0.98|0.98|0.98|0.97|0.98|0.98|0.99|0.98|0.99|0.98||0.95|0.95|0.97|0.98|0.98|0.98|0.98||0.99||1|0.99|1|1|1|1.01|1.01|1.01|1|1.01||||1.01|1|1.01|1.02||1.02|1.03|1.03|1.02|1.01|1.02|1.03|1.03|1.04|1.03|1.02|1.03|1.03|1.02|1.01|1.01|1.02|1.01|1.01|1.01|0.99|1.01|1.03|1.03|1.03|1.04|1.04|1.04|1.02|1.06|1.05|1.06|1.06|1.07||1.07|1.06|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.06|1.06|1.05|1.06|1.06|1.07|1.08|1.07|1.07|1.08|1.08|1.07|1.08|1.08|1.07|1.07|1.08|1.07|1.1|1.08|||1.07|1.07|1.06|1.06|1.06|1.07|1.07|1.07|1.06|1.08|1.09|1.08|1.08|1.08||1.07|1.06|1.07||1.05|1.04|1.04|1.05|1.05|1.07|1.1|1.11|1.08|1.09|1.08|1.09|1.1|1.09|1.09|1.09|1.09|1.08|1.08|1.08|1.08|1.08|1.07|1.09|1.1|1.1|1.11|1.12|1.11|1.1||1.11|1.11|1.1|1.12|1.12|1.12||1.11|1.12|1.12|1.1|1.09|1.08|1.08|1.07|1.08|1.07|1.07|1.08||1.08|1.08|1.08|1.07|1.1|1.1|1.08|1.08|1.06|1.06
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||1.66|1.66|1.66|1.65|1.64|1.65|1.59|1.61|1.63|1.62|1.62|1.65|1.64|1.65|1.68|1.66|1.65|1.66|1.65|1.66|1.67|1.66|1.64|1.62|1.65|1.64|1.64|1.59|1.6|1.6|1.57|1.6|1.62|1.61||1.6|1.63|1.62|1.65|1.64|1.69|1.7|1.66|1.69|1.66|1.63|1.66|1.67|1.68|1.68|1.72|1.69|1.65|1.7|1.68|1.75|1.74|1.72|1.72||1.71|1.72|1.7|1.73|1.74|1.75|1.74|1.73|1.75|1.76|1.76|1.74|1.74|1.75||1.71|1.76|1.75|1.76|1.76|1.77|1.75||||1.82|1.82|1.8|1.82|1.81|1.81|1.79|1.79||1.81|1.81|1.8|1.8|1.82|1.83|1.79|1.82|1.82|1.78|1.75|1.75|1.75|1.72|1.74|1.7|1.7|1.7|1.7|1.7|1.71|1.72|1.71|1.67|1.67|1.66|1.7|1.69|1.67|1.69|1.69|1.69|1.69|1.7|1.7|1.7|1.68|1.68|1.68|1.68|1.69|1.68|1.68|1.7|1.71|1.7|1.69|1.71|1.7|1.69|1.7|1.71|1.71|||1.71|1.71|1.67|1.7|1.7|1.69|1.69|1.72|1.71||1.73|1.72|1.7|1.73|1.75|1.72|1.7|1.71|1.71|1.71|1.69|1.72|1.71|1.67|1.67|1.65|1.65|1.67|1.66|1.66|1.63|1.64|1.6|1.64|1.65|1.65|1.67|1.69|1.69|1.67|1.65||1.68|1.68|1.69|1.68|1.68|1.68|1.68|1.69|1.7|1.7|1.7|1.7|1.73|1.72|1.74|1.74|1.74|1.73|1.74|1.73||1.75|1.73|1.73|1.78|1.78|1.77|1.79|1.8|1.77|1.81|1.81||1.81|1.8|1.79|1.8|1.79|1.75|1.72|1.74|1.76|1.71|1.74|1.72|1.69|1.69|1.66|1.68|1.69|1.69|1.7|1.72|1.73|1.75||1.75|1.75|1.75|1.76
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||13.05|12.95|12.85|12.85|12.9|13|12.85|12.8|12.7|12.65|12.6|12.35|12.2|12.15|12|11.85|11.8|11.95|11.95|12.3|12.15|12.15|12.25|12.25|12.5|12.45|12.35|12.1|12.05|12|11.85|11.7|11.6|11.2|11.95|12.15|12.1|11.9|12.15|11.95|11.95|12.65|13|13.15|13.35|13.15|12.7|12.8|13.15|12.6|13.1|13.15|13.35|13.25|13.15|13.65|14|14|13.25|13.15||13.15|13.1|13.05|13.2|13.4|13|13|12.95|13.05|13|12.9|13.15|12.8|12.55|12.35|12.3|12.45|12.75|12.35|13.05|13.1|12.8|13.05||14.5|14.55|14.5|15.05||15.8|15.9|15.95|15.85|15.85|16.05|16.25|16.35|16.2|16.25|16.7|16.45|16.85|||16.8|16.75|16.6|16.5|16.5|16.45|16.55|16.5|16.45|16.3|15.8|15.7|15.2|15.15|15.5|15.35|15.45|15.1|15|15.5|16.1|16.2|16.3|16.3||16.05|16.15|16.55|16.55|16.85|16.6|16.55|16.65|16.45|16.5|16.9|17|16.95|16.8|16.6||||||||16.25|16.3|16.7|16.9|17.1|17.05|17.15|17.05|16.95|17.15|17.1|17.1|17.05|17.05|17.25|17.35|17.25|17.3||17.6|17.7|17.35|17.35|17.35|17.45|17.15|17.2|17.2|17.4|17.4|17.4|17.1|17.45|17.2|18.4|18.05|18.25|17.95|18.05|18|18.3|18.35|18.8|19.7|19.85|19.35|18.7|18.4|17.85|18.05|18.15|17.65|17.7|18|18.1|18.25|19|19.15|||||||18.2001|17.7888|17.7374|17.9945|18.2515|18.2515|18.2001|18.4572|18.0973|18.0459|18.0459|18.0459|18.2001||18.4058|18.2515|17.2233|17.3261|17.1204|17.3775|17.8916|17.7888|18.2515|18.4572|17.9945|17.4289|17.2747|||17.8402|17.7888|17.8916|17.8402|17.8402|17.686
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||1.916|1.94|1.91|1.926|1.952|1.926|1.932|1.936|1.93||1.872|1.902|1.892|1.866|1.86|1.852|1.876|1.89|1.878|1.894|1.84|1.838|1.81|1.858|1.876|1.888|1.918|1.872|1.824|1.798|1.76|1.77|1.8|1.744|1.742|1.798|1.796|1.756|1.78|1.842|1.852|1.862|1.906|1.89|1.91|1.998|2.04|2.08|2.055|2.01|1.966|1.994|2.065|2.06||2.17|2.22|2.22|2.22|2.22|2.26|2.215|2.24|2.28|2.26|2.26|2.25|2.165|2.19|2.18|2.15|2.14|2.2|2.2|2.14|2.17|2.175|2.2|2.19|2.175|2.16|2.225|2.245|2.26||2.295|2.3|2.305|2.35|||2.36|2.305|2.295|||2.34|2.36|2.345|2.3|2.3|2.3|2.27|2.305|2.29|2.28|2.24|2.275|2.25|2.2||2.2|2.23|2.25|2.25|2.225|2.28|2.31|2.22|2.255|2.255|2.25|2.29|2.16||2.245|2.33|2.325|2.33|2.38|2.4|2.31|2.45|2.46|2.465|2.485|2.475|2.5|2.48|2.465|2.5|2.485|2.475|2.485|2.47|2.495|2.49|2.5|2.495|2.51|2.465|2.48|2.52|2.5|2.54|2.58|2.6|2.57|2.565|2.56|2.59|2.565|2.57|2.51|2.48|2.475||2.5|2.485|2.47|2.415|2.405|2.415|2.41|2.41||2.43|2.43|2.425|2.425|2.45|2.49|2.485|2.485|2.49|2.5|2.5|2.5|2.5|2.465|2.515|2.475|2.495|2.5|2.5|2.47|2.54|2.5|2.52|2.585|2.585|2.59|2.6|2.545|2.55|2.57|2.585|2.58|2.615|2.64|2.58|2.58|2.54|2.55|2.565|2.55||2.59|2.54|2.6|2.575|2.54|2.55|2.495|2.465|2.5|2.475|2.49|2.515|2.48|2.5|2.47|2.395|2.4|2.32|2.38|2.355|2.395|2.42|2.435|2.42|2.445|2.48|2.46|2.48|2.565|2.53|2.535|2.56|2.565|2.53
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.6|95.2|93.4|94|92.8|89.9|88.5|88.1|89.4|89.4|89.6|90.2|88.5|89.6|90|90.3|91.8|93|91.4|91.8|90.5|90.7|89.5|92.4|91.8|90.7|91.4|90.4|89.2|88.2|86.6|86.8|84.5|84.1|84.7|84.4|83|83.8|83.5|83.1|81.3|85.1|86.1|87|84.5|84|83.6|82.6|82.2|83.4|82.7|81.2|81.6|79.2|78.7|80.6||80.5|81.6|79.1|81.5|80.4|82.3|86.2|85.2|87.8|90|90.5|90.2|89|||90|89.3|90.2|92.5|93|92.9
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||11650|11000|10650|10600|10600|9890|9920|9800|10050||10100|10150|10000|9890|9840|9670|9750|9870|9630|10200|9700|9730|9600|9460|9340|9230|9410|9330|9560|9490|9150|9420|9460|9370|9760|9650|9380|9160|9600|9220|9470|9940|10150|10150|10050|9700|9400|10950|10850|10600|10950|10850|10750|11150|11550|11700|11600|11700|12200||12150|12800|12700|12700|12850|12500|12100|12150|12250|12700|13200|13400|13100|14000|14100|13150|12900|12750|12700|13650|14500|14150|14150|14650|14400|14000|14150|13850|14250|14850|14950|15550|15600|16450|15800|16150|15050|14200|12200|13050|11500|11750|11800|11900|11400|11550|11050|11100|11250|11950|12200|12100|12250|11150|10600|10050|9830|9840|9920|10150|9880|9900|10300|10300|11100|10500|10150|10250|9660|9660|9780|9840|9390|9390|9440|9450|9520|9370|9340|9230|9430|9390|9320|9110|9260|9280|9080||||8820|8610|8940|8820|9050|9420|9540|9420|9450|9700|9770|9840|9800|9670|9960|10000|10000|10300|10450|10450||10500|10350|10050|10050|10050|10000|10150|9910|9990|10300|10250|10150|10250|10450|10650|10600|10500|10700|10650|10600|10500|10400|9950|10550|10750|11000|11450|11350|11550|12150|12300|12650|12850|12700|12200|12450|12900|15150|14650|14500|15400|13900|12700|12550|13400|12950|13100|12950|13050|14000|13350|13750|11450|11750|11900|11650|11550|11500|11350|11350|10900|10950|11550|11950|11950|11400|11000|11350|11300|11000|10250|10600|||10600|10800|10700|10550|10550|10600
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||64.2|65|65.4|65.8|65|63.7|64|62|62.1|64.7|63.1|62.9|61.5|58.4|58.3|57.7|57.3|57.7|58.9|59.1|58.2|56.7|54.4|53.4|52.9|54.8|53.9|54.1|54.6|54.6|54|56.4|54.8|54.1|55|54.2|55.5|54.1|54.7|55.6|55.5|55.1|54.4|55|54.9|53.8|48.95|49.05|48.55|46.9|47.95|47.65|48.05|49.3|49.95|51.3|51.1|49.8|50.1|50||50.2|50.8|51.5|51.9|49.8|49.4|49.5|49|50.1|48.95|49|49.45|49.75|49.45|48.75|46.35|48.05|49.5|50|51.8|52.4|52.6|52.5||54.4|55.6|||54.1|56.5|56.3|57.6|57.3|55.3|55.6|55.5|52.9|52.8|53.6|52.9|51.6|53.9|||54|54.7|54.3|54|54.7|53.8|53.7|54.7|54.9|54.1|50.8|51.1|51.9|49.1|50.1|45.55|44.45|42.25|41.5|42.75|43.75|43.3|42.6|42.55||41.8|41.2|42.4|42.7|43.4|43.05|43.2|43|42.65|42.7|43.7|43.65|44|43.7|42.9||||||||42|41.25|41.85|42.3|43.35|43.35|43.3|43.45|43.5|44.25|44.35|44.5|44.7|44.7|45.2|45.35|45.1|44.85||45.25|45.35|44.8|44.95|44.9|44.8|43.8|43.65|43.3|43.05|43.05|43.55|43.25|43.3|43.7|43.75|44.3|45|45.35|44.95|44.8|45.15|44.85|44.5|44.7|45.7|45.75|45.95|45.55|45|45.6|45.55|45.65|43.95|43.6|43.25|42.6|42.55|42.05|41.25|40.95|41.15|41.25|42.05|41.15|41.1|39.75|39.35|40.2|41.5|41.3|45.75|46.5|45.75|45.75|45.4|45.85|46.25||46.9|47.8|46.5|46.2|46.4|46.5|48.75|48.7|47.05|46.25|46.25|46.1|45.6|||45.9|46.3|46.05|45.5|45.45|45.55
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||18.3|18.06|18.1|18.01|18.02|18.18|17.98|18.02|18.19|17.78|17.91|17.91|17.85|18|17.99|18|18.24|17.93|17.9|17.98|18.29|17.89|17.83|17.73|17.79|17.91|17.75|17.77|17.6|17.71|17.73|17.33|17.12||||17.35|16.81|17.13|17.15|17.39|17.44|17.38|17.08|17.2|17.27|16.73|17.7|17.7|17.6|17.77|18.01|18.11|18.17|18.2|18.21|18.25|18.58|18.16|18.43|18.2|18.13|18.28|18.25|18.17|18.31|18.47|18.29|18.05|18.15|18.54|18.36|18.35|18.45|18.15|18.35|18.37|18.66|18.75|18.71|18.99||||||19|18.9|19.11|19.2|19.25|19.21|19.22|19.3|19.27|19.27|19.44|19.45|19.32|19.27|19.3|19.32|19.29|19.23|19.1|19.32|19.31|19.29|19.19|19.09|19.21|19.22|19.25|19.28|19.2|19.3|19.45|19.02|18.92|19.28|20.8|20.48|20.36|20.33|20.34||20.1|20|20.18|19.91|19.75|19.82|19.79|19.7|19.83|20.15|20.25|20.29|20.15|20.3|19.9|20.3|19.73||19.68|19.77|19.75|19.83|19.7|19.57|19.68|19.65|19.75|19.78|19.65|19.75|19.65|19.69|19.89|19.8|19.8|19.7|19.69|19.58|19.4|19.47|19.4|19.64|19.45|19.31|19.6|19.6|19.6|19.6|19.39|19.14|19.23|19.3|19.29|19.13||19.3|19.11|19.2|19.24|19.3|19.45|19.3|19.3|19.35|19.18|19.34|19.31|19.3|19.31|19.3|19.24|19.25|19.25|19.39|19.29|19.27|19.11|19.11|19.1|19.12|19.23|19.12|19.13|19.18|19.19|19.2|19.3|19.3|19.31|19.3|19.59|19.45|19.55|19.56|19.7|19.78|19.8|19.75|19.7|19.68|19.6|19.61|19.55|19.61|19.59|19.58|19.65|19.65|19.69|19.64|19.63|19.54|19.88|19.86|20.07|19.9|19.98|19.9|20|19.98|19.89|19.92|19.9|19.9|19.9
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||6.62|6.58|6.21|6.3|6.47|6.96|6.89|6.85|6.87|6.97|6.89|6.83|6.56|6.85|6.85|6.99|7.1|6.67|6.72|7.01|7.12|7.16|7.12|6.98|6.98|7.13|7.16|7.22|7.02|7.11|6.87|7.2|7.11|6.92|7.11|7.31|7.21|7.16|7.26|7.52||8|7.77|8.06|7.48|7.04|6.73|6.62|6.88|6.61|6.48|6.77|6.72|6.62|6.62|6.85|6.78|6.89|6.8|6.76||6.54|6.6|6.23|5.97|5.59|5.58|5.59|5.61|5.87|5.75|5.57|5.76|5.84|5.59|5.52|5.34|5.47|5.53||5.54|5.69|5.66|6.1||6.26|5.95|5.95|5.63|5.45|6.01|6.04|6.25|6.06|||6.49|6.21|6.2|5.8|6.1|6.18|6.46||6.52|6.33|6.52|6.67|6.37|6.16|6.63|7.14|7.04|6.91|6.8|6.95|6.71|6.23|5.35|5.95|6.67|7.03|6.73|6.68|7.57|7.94|8.2|8.28|8.41|8.52|8.43|8.38|8.84|8.88|9.02|9.25|9.11|9.26|9.04|9.27|9.07|9.07|9.05|9.14|8.95|9.55||||10|9.86|10|10.22|10.36|10.58|10.86|10.52|10.24|10.26|10.22|9.89|10|10.08|9.36|9.4|8.81|9.1|9.2|9.25|9.15|9.14|8.79|8.87|9.12||9.13|8.84|9.05|8.62|8.52|8.74|8.87|8.82|8.91|9|9.06|9.2|9.2|9.03|8.67|8.77|8.76|8.84|8.78|8.92|9.01|9.29|9.26|9.36|9.41|9.33|9.33|9.7|9.55|9.39|9.36|9.22|9.15|9.12|9.07|9.02|9.15|9.13|9.1|9.23|9.42|9.46|9.37|9.69|9.87|10.16|10.04|10.06|10.38|10.48|10.3|||9.84|9.79|9.89|9.38|9.08|9.18|9.22||9.46|9.21|9.5|9.41|9.39|9.51||9.06|9.1|9.59|9.57|10.2|10.22|10.4|10.98
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||167|171|171|169|170|160|161|157|156|154|160|166|168|167|170|166|167|171|172|176||172|172|172|173|171|169|162|155|151|153|155|||||155|154|158|156|158|160|160|158|166|166|159|159|161|158.3333|158.3333|179.1666|183.3333|184.1666|187.4999|187.4999|190.8333|192.4999|189.9999|190.8333|191.6666|195.8333|197.4999|194.9999|191.6666|192.4999|190.8333|190.8333|182.4999|187.4999|189.9999|188.3333|197.4999|194.9999|191.6666||189.9999|199.9999|207.4999|211.6666|208.3333|206.6666|||||199.1666|199.1666|202.4999|196.6666|194.9999|194.1666|194.1666|195.8333|191.6666|194.1666|194.9999|193.3333|194.1666|193.3333|196.6666|195.8333|192.4999|191.6666|190.8333|192.4999|192.4999|191.6666|189.9999|192.4999|191.6666|188.3333|188.3333|188.3333|184.9999|183.3333|184.1666|183.3333|184.9999|184.1666|184.9999|184.1666|184.1666|184.9999|185.8333|184.1666|184.1666|184.9999||||182.4999|186.6666|184.1666|186.6666|186.6666|187.4999|189.9999|188.3333|186.6666|185.8333|190.8333|190.8333|189.9999|189.1666|189.9999|189.1666|190.8333|189.1666|187.4999|187.4999|187.4999|186.6666|184.9999|185.8333|187.4999|186.6666|193.3333|193.3333|192.4999|192.4999|191.6666|189.9999|189.1666|190.8333|189.9999|187.4999|185.8333|183.3333|184.1666||184.1666|184.9999|186.6666|184.1666|184.1666|185.8333|186.6666|185.8333|184.1666|184.1666|188.3333|184.9999|184.9999|184.9999|184.9999|187.4999|188.3333|189.1666|187.4999|184.9999|178.3333|177.4999|178.3333|177.4999|175.8333|186.6666|184.9999|189.9999|190.8333|197.4999|199.9999|194.1666|191.6666|186.6666|189.9999|186.6666|185.8333|184.9999|184.1666|184.9999|188.3333|186.6666|183.3333|182.4999|178.3333|179.9999|179.1666|174.9999|169.9999|169.1666||170.8333|169.9999|169.9999|170.8333|169.9999|170.8333|169.9999|169.9999|171.6666|170.8333|170.8333|171.6666|170.8333|170.8333|169.9999|170.8333|169.9999|171.6666|172.4999|174.1666|171.6666|171.6666|174.1666|174.1666|175.8333|174.1666|174.1666|173.3333|174.9999
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||31.4|30.85|30.4|30.6|31.35|31.25|30.85|30.8|30.4|30.25|30.2|30.2|29.85|29.85|30.15|30.4|30.4|29.85|29.65|30.75|29.25|28.8|29.05|28.75|29.1|29.3|29.1|29.55|29.6|29.25|28.8|29.2|28.65|28.15|29.75|29.4|28.4|27.85|28.45|27.7|27|28.6|29.65|30.15|30.6|29.15|28.7|28.9|30.5|29.5|31.15|31.8|33.5|33.5|33.8|34.85|35.3|36|36|35.85||36.15|36.25|37|35.6|35.6|35.45|35.3|34.9|35|33.4|33.4|34.55|34.35|34.8|35.15|34.45|35.8|36.6|36.05|38.2|38.95|37.6|35.8||36.1|35.3|35.45||37.45|41.5|37.75|37|36.75|36|37.3|37.2|37.5|36.6|36.6|37.6|36.15|37.05|||37.6|36.9|36.85|36.9|36.95|35.85|36.6|37.3|37|37.25|37.05|37.7|36.3|37.5|39.3|39.6|41.75|40.8|37.1|39|37.35|38.9|38.65|36.95||37.55|36.95|37.8|34.4|36.65|33.35|30.35|30.05|29.75|30.55|31|31.7|31.45|30.85|29.2||||||||28.1|28.1|28.65|28.7|29.2|29.2|29.5|29.6|29.15|30.1|31.5|29.65|28.55|28.4|28.6|28.55|28.75|28.75||29.3|29.2|29.25|29.7|28.45|28.35|28.55|28.8|28.3|28.45|28.45|28.6|28.3|29|29.35|30.05|30.3|30.15|30.05|29.4|29.7|28.95|29.3|28.5|28.2|29.45|29.35|28.75|29.4|28.35|29.1|29.05|29.8|28.1|28.8|28.35|28.15|28.1|28.45|27.55|27.5|28.05|27.2|26.95|27.05|26.65|26.65|27.15|27.35|26.7|27.9|28|27.7|27.15|27.65|27.6|26.8|27.35||28.4|28.65|27.6|28.75|27.8|29.3|31.15|29.95|30.5|31.6|31.15|30.8|30.4|||31.7|30.65|31.3|31.25|31.85|32
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.5|196|195.5|195|192||192.5|192|198|197.5|200.5|198|197.5|197.5|196.5|198|199|199|199|192|187.5||||||||189|189.5|192|193.5|194.5|195|195|195|196|196.5|197|195|197.5|199|201|206.5|202.5|197.5||197.5|196|196.5|198|195.5|195.5|196|195.5|194.5|197|199|198|199|199.5|200|199.5|201|201|201|200.5|201|201|200|202.5|205|204|205|205.5|207|205|205.5|206.5|207.5|207.5|208.5|207|203|203.5|202.5|201|201.5|203|202.5|201.5|202|206|210|209.5|206|206.5|206|206.5|207|203|198.5|194|192|191.5||197|195.5|192.5|194.5|197.5|199|205|206|207|207.5|210|212|210|||218.5|214.5|209|208|208|210
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||937|950|931|900|880.09|873.9|859|850|830|805.2|809.26|808.8|791.43|768.03|760|730.24|715|730|736|762.52|761|762|750|740|725.07|702|686.4|688.9|682|685.61|683.72|676.83|676.82|674|694.88|711.71|741|691.79|685.19|688.72|706.69|715.5|715.98|725.51||720|722.2|730.5||758.83|767|749.03|767|749.99|777|788.79|770|805.52|796.99|799.81|805|785.1|772.95|799.31|797.97|780|769.9|737.6|730|740.1|727.84|729.74|715|730|721|718.21|717|705|710.89|700.36|704|685|707|699.99|698|716.17|725.21|724.37|701|733|747.1|760|755.01|755|740||767.98|779|770|778.09|808.73|815.24|826.5|823.99|844.7|839|824|835|818.85|785|780|789|789.9|800|810|791|801.2|781.51|774.24|790|786.6|790|770|765|765.35|780.16|770.21|769.49|760|797.19|800|711|745.01|797.56|826|842.99|832|825|815.88|809|830|847|835|835|840.05|853.98|872.04|901.02|915.75|925|945|920|920|924|907|940|880|880|863.6|849.08|846.15|859.99|899|876|860|827|852|839.68|841.76|890||939.9|917.08|900|883|872|840|772|770|750|770|780|750|730|776|803|798.9||770|802|779|769|736|800|834|875|880.9|894|912.17|899.09|820|815|797.14|800|841|877.86|847|854.8|850|825.18|859|864.69|864.9|825.9||803|769.9|750.21|778.86|768.5|721.9|680|672|642|640.6|648|657|675|669.81|696.6|696.6|711|720|755.56|772.51|804.01|826.5|852|855|865|885|899.99|889|875.72|889||898|867.69|877|889|909.86
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||1915|1840|1810|1765|1755|1785|1850|1840|1850|1845|1845|1850|1825|1820|1805|1790|1775|1755|1745|1775|1760|1740|1700|1695|1675|1690|1700|1680|1675|1675|1625|1645|1695|1760|1830|1825|1820|1745|1810|1760|1815|1845|1905|1895|1910|1820|1765|1785|1865|1850|1890|1870|1870|1970|1945|2060|2080|2125|2190|2215|2215|2285|2230|2230|2160|2125|2090|2085|2105|2205|2085|2100|2110|2140|2145|2000|2020|2025|2130|2220|2210||1950|1865|1870|1810|1780|1755|1815|1790|1850|1795|1750|1765|1785|1755|1800|1795|1755|1765|1750|1825|1875|1950|1880|1855|1850|1425|1405|1415|1440|1500|1505|1470|1480|1450|1465|1425|1395|1405|1415|1405|1395|1395|1415|1460|1575|1580||1600|1495|1430|1475|1435|1460|1485|1520|1435|1395|1380|1435|1515|1570|1565|1560|||||||||||1760|1700|1665|1670|1695|1715|1820|1865|1675|1710|1750|1740|1760|1795|1800||1780|1840|1760|1745|1750|1685|1775|1755|1785|1815|1815|1835|1865|1925|1895|1920|1930|1880|1865|1865|1820|1830|1800|1845|1860|1895|1910|1900|1930|1895|1905|1920|1955|1995|1820|1905|2180|2240|2255|2260|2300|2280|2360|2285|2255|2275|2315|2360|2330|2285|2310|2335|2365|2345|2390|2325|2280|2255|2250|2250|2300|2125|2270|2280|2280|2395|2440|2450|2505|2525|2580|2665|||2665|2705|2770|2660|2660|2605
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP||0.338|0.344|0.34|0.34|0.328|0.332|0.334|0.334|0.334|0.344|0.34|0.344|0.342|0.338|0.344|0.342|0.328|0.338|0.336|0.336|0.334|0.326|0.324|0.328|0.33|0.328|0.328|0.328|0.332|0.338|0.338|0.336|0.346|0.346|0.342|0.338|0.334|0.328|0.324|0.33|0.334|0.33|0.338|0.34|0.328|0.322|0.322|0.326|0.34|0.338|0.344|0.346|0.358|0.354|0.35|0.36|0.358|0.356|0.356|0.358|0.36|0.362|0.362|0.36|0.358|0.36|0.36|0.36|0.358|0.358|0.36|0.354|0.356|0.354|0.346|0.348|0.346|0.346|0.35|0.348|0.348|0.356|0.358|0.358|0.36|0.362|0.36|0.358|0.354|0.362|0.362|0.364|0.362|0.364|||0.37|0.372|0.37|0.368|0.376|0.368|0.368|0.368|0.366|0.362|0.362|0.36|0.356|0.358|0.362|0.36|0.364|0.362|0.364|0.372|0.372|0.372|0.366|0.372|0.372|0.372|0.366|0.364|0.364|0.394|0.392|0.396|0.394|0.386|0.388|0.382|0.396|0.392|0.396|0.396|0.402|0.398|0.4|0.394|0.4|0.398|0.4|0.394|0.396|0.396|0.398|0.396|0.398|0.388|0.38|0.386|0.386|0.384|0.386|0.394|0.402|0.402|0.396|0.402|0.4|0.404|0.394|0.396|0.382|0.384|0.392|0.398|0.392|0.392||0.39|0.388|0.388|0.382||0.384|0.374|0.382|0.376|0.384|0.38|0.378|0.378|0.376|0.374|0.374|0.364|0.362|0.348|0.348|0.342|0.35|0.35|0.362|0.372|0.388|0.39|0.386|0.388|0.39|0.394|0.392|0.392|0.368|0.364|0.358|0.354|0.352|0.348|0.332|0.34|0.336|0.354|0.358|0.358|0.352|0.354|0.354|0.362|0.358|0.356|0.356|0.354|0.358|0.358|0.36|0.364|0.364|0.358|0.356|0.356|0.35|0.348|0.348|0.348|0.35|0.348|0.33|0.338|0.336|0.336|0.326|0.326|0.324|0.326|0.328|0.332|0.334|0.33|0.334
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||0.204|0.207||||0.216|0.215|0.222|0.225|0.231|0.235|0.227|0.228|0.235|0.216|0.233|0.231|0.228|0.243|0.26|0.27|0.295|0.315|0.33|0.32|0.315|0.33|0.315|0.325|0.335|0.33|0.36|0.38|0.385|0.42|0.435|0.44|0.445|0.475|0.415||0.435|0.425|0.415|0.46|0.475|0.495|0.46|0.49|0.58|0.335|0.325|0.34|0.335|0.335|0.365|0.375|0.365|0.37|0.36||0.375||||0.35|||||||0.58|0.99|1.04|1.03|1.05|1.08|1.11||1.17|1.2|1.19|1.22||1.19|1.25|1.25|1.26|1.26|1.35|1.35|1.35|1.46|||1.54|1.55|1.55|1.56|1.55|1.55|1.56||1.57|1.57|1.57|1.56|1.53|1.56|1.63|1.67|1.79|1.78|1.82|1.89|1.91|1.94|2|2.15|2.2|2.24|2.24|2.26|2.28|2.36|2.4|2.46|2.45|2.48|2.52|2.5|2.54|2.53|2.59|2.6|2.64|2.68|2.69|2.74|2.76|2.77|2.75|2.73|2.73|2.71||||2.71|2.76|2.75|2.76|2.75|2.77|2.75|2.72|2.74|2.73|2.75|2.74|2.69|2.7|2.7|2.69|2.68|2.76|2.76|2.73|2.64|2.63|2.67|2.67|2.67||2.68|2.72|2.79|2.76|2.82|2.85|2.86|2.86|2.89|2.9|2.94|2.94|2.95|2.96|2.98|2.97|2.99|3|3|3|3|2.98|2.98|2.95|2.97|2.97|2.96|2.95|2.92|2.94|2.94|2.92|2.94|2.93|2.93|2.95|2.98|2.99|3|3|3.01|3|3.01|3.02|3.03|3|3|2.97|2.95|2.92|2.93|||2.9|2.92|2.92|2.94|2.91|3.01|3.04||3.04|3|2.98|2.86|2.96|3.06||3.05|3.05|3.08|3.1|3.1|3.1|3.1|3.2
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||16.48|15.84|15.42|15|15.6|15.88|15.18|15.64|15.76|16.12|16|16|15.76|16.6|16.78|16.72|16.08|15.72|15.38|15.82|16.02|16.58|16.1|16.44|16.5|16.3|16.88|17.22|17.22|17.52|17.18|18.92|17.92|17.82|18.88|19.52|19.76|20.85|21.4|21.9||21.3|20.55|21.35|21.5|21.45|20.15|19.48|20.2|20|18.52|17.04|17.28|16.86|16.86|17.4|17.2|17.96|17.6|17.34||17.66|17.34|17.42|16.26|15.1|14.66|14.08|14.7|16.62|15.6|14.28|13.42|13.04|11.9|11.78|11.66|12.04|11.98||11.76|11.94|12.02|12.98||13.52|13.28|13.42|13.12|13.02|13.7|13.86|14.3|14.66|||14.94|14.74|15.54|14.98|15.64|16.14|17.44||17.08|16.04|16.88|16.52|15.36|14.82|16.52|18.22|17.42|16.76|15.9|15.58|15.62|13.22|12.18|12.86|14.62|15.06|15.08|15.16|15.94|16.44|17.8|17.94|18.42|18.28|18.66|17.8|18.52|18.36|18.96|19.88|20.9|20.6|20.3|19.54|19.58|21.3|20.2|21.35|21|20.35||||20.1|19.26|20.45|22|24.1|25.65|25.7|26.5|27|26.35|26.9|27.05|27.45|28.75|28|26.5|25.4|25.2|25.5|26.4|27.3|28.2|26.2|26.3|27||26.4|26.25|25.7|24.95|24.75|25.85|26.75|25|27.25|26.85|28.2|29.35|27.55|27.85|27.5|30.1|29.75|30.95|32.5|31.95|32.8|36.75|35.15|35.15|35.45|34.9|33.85|34.6|32.8|32|32.45|28.75|29.3|27.8|26.6|27|28|27.35|26.7|28.25|28.95|28.65|28.15|29.85|31.65|31.5|33.1|33.8|33.9|32.1|31.4|||33.25|33.5|32.75|32.75|32.15|32.5|32.9||34.55|33|34.25|34.95|34.95|36.35||35.3|36.45|36.5|34.5|36.2|37.25|36.6|37.7
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||282.5|272.15|270.2|275.3|273.2|272.35|282.75|291.8|289.25||290.7|277.3|270.85||269.9|272.2|265.5|266.2|274.55|277.7|269.25|257.6|262|258.55|258.3|248.8|248.4|246.2|246.3|243.1|241.5|239.4|232.85|238.55|242.8|244.75|246.6|232.9|234.7|236.8|229.5|233.1|232.4|241.9|223.75|221.05|210.2|208.75|205.2|201.55|200.8|200.4|199.65|195.5|189.9|198.5|196.55|199.8|199|194.05|195.35|199.15|191.7|194.85|191.95|188.8|176.4|168.8|178.2|180.05|184.6|184.7|191.6|192|193.15|189.6|195.45|193.3|203.1|209.5|207.7|215.9|216.15||224.55|221.2|221|225.05|225.7|198.9|187.05|196.1|190.5|187.15|194|||196.95|199.15|203.05|202.75|194.8|194|193.5|177.4|176.9|171.85|169.75|167.8|169.65|169.4|174.05|166.95|170.95|174.45||179.8|178.65|176.95|174.95|179.15|179.9|179.3|178.85|180.1|185.45|187.75|187.55||194.45|192.9|188.45|196.55|200.05|194|200.45|203.1|196.15|203.25|204.5|211.05|208.05|206.2|206.95|209.45|212.75|214.75|212.95|213.9|212.95|211.45|209.15||213.05|208.1|217.25|219.35|219.85|222|224.7|227.45|226.55|225.8|230.8|227.65|224.85|228.2|227.85|230.3|233.5|234.2|230.45|231.7|229.35|227.75|223.1|226.95|224.55|220.85|221.6|232|239.25|237.35|238.6|241.25|243.4|241.9|244.3|239.3|238.95|242.85|247.15|237.5|239.3|233.45|251.6|262.1|263.4|264.65|261.6||279.15|288.35|298.45|283|277.35|274.25|275.6|279.25|275.8||276.6|273.7|278.1|276.65|266.2|270.8|279.35|284.4|279.1|271.3|279.5|292.4|283|264.1||250.55|252|244.95|244.25|246.7|245.55|241.45|243.6|245.15|239.9|236.15|230.95|230.65|230.85|228.25|232.25|227|224.25|227.85|236|227.05|230.85|230.95|232.5|
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||15.4|16|16.2|15.8|15.1|15.1|15.3|15.3|15|15||15.2|15.2|15.4|15|15.2|15.3|14.8|15|15.2|||15.7|15.2|15.4|15.5|15.8|15.3|15|16.6|16.8|16.9||17.1|17.1|17.5|17|16.6|16.5|17.4|17.5|17.1|17.3|17.5|17.5|17.9|18.3|18|17.7|17.6|18.1|17.9|17.9|17.9|17.4|17|17.2|17.1|16.8|16.5||16.5|16.6|16.7|16.4|16.8|16.9|16.8|16.2|15.9|16.3|16.4|16.5|16.4||16.2|14.8|14.4|14.3|13.9|13.9|14||13.7||14|14|13.9|13.9|13.6|13.7|13.7|13.3|12.7|12.7||||12.7|12.3|12.7|12.6||12.9|12.9|12.8|12.9|12.5|12.4|12.3|11.9|11.9|12|12.2|12.2|12|12.2|12.3|12.2|12.8|12.3|12.3|12.5|12.6|12.8|13.2|13.4|13|13.1|13.1|13.2|13.2|13.3|13|12.6|12.6|12.6||12.9|12.8|13|13.2|13.3|13.2|13.2|13.3|13.4|13.4|13.6|13.7|13.6|13.2|13.6|13.8|13.7|13.3|13.3|13.5|13.9|13.7|13.8|13.6|13.1|13.7|14.2|13.7|13.8|13.5|13.6|||12.8|12.8|12.2|12.2|12.1|12.1|12.2|12|12.1|12.1|11.9|12.2|12.2|12.1||12.4|12.4|12.2||12|11.8|11.8|11.7|11.9|12.2|12.6|12.5|12.7|12.7|12.5|12.3|12.3|12.2|12.1|11.8|11.8|12.1|12|11.7|11.8|11.6|11.7|11.5|11.5|11.6|11.7|11.7|11.9|11.8||11.9|12.2|12.3|12.4|12.1|12.3||12.2|12.4|12.3|12.2|12|12.1|12.2|12.1|12.4|12.2|12|12.2||12.3|13.1|13.1|13.2|13.1|12.8|12.7|12.6|12.7|12.6
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||0.82|0.8|0.77|0.8|0.81|0.85|0.83|0.85|0.85|0.87|0.85|0.85|0.82|0.85|0.84|0.84|0.81|0.79|0.78|0.82|0.83|0.84|0.83|0.84|0.85|0.89|0.88|0.86|0.85|0.87|0.82|0.85|0.86|0.85|0.89|0.92|0.92|0.92|0.93|0.93||1.04|1.05|1.07|1.09|1.07|1.04|1.02|1.1|1.06|1.07|1.19|0.93|0.91|0.94|1.01|0.97|0.96|0.93|0.94||0.94|0.95|0.94|0.88|0.88|0.89|0.89|0.91|0.94|0.93|0.93|0.95|0.95|0.93|0.92|0.9|0.93|0.92||0.92|0.96|0.96|0.94||0.95|0.87|0.89|0.87|0.9|0.99|0.94|0.98|0.99|||1.03|1|1|1.05|1.05|0.98|1.02||1.01|0.96|0.93|1.09|1.06|1.04|1.08|1.15|1.06|1.04|0.98|1.03|1|0.93|0.82|0.87|1.01|1.06|1.04|1.09|1.06|1.15|1.24|1.3|1.29|1.25|1.27|1.26|1.42|1.42|1.41|1.44|1.48|1.49|1.5|1.58|1.56|1.62|1.6|1.57|1.54|1.56||||1.52|1.52|1.52|1.55|1.52|1.57|1.6|1.61|1.59|1.62|1.64|1.63|1.65|1.63|1.57|1.57|1.55|1.57|1.53|1.55|1.55|1.55|1.52|1.51|1.6||1.59|1.57|1.59|1.62|1.56|1.64|1.67|1.62|1.6|1.66|1.67|1.68|1.68|1.67|1.66|1.71|1.61|1.61|1.63|1.63|1.64|1.68|1.67|1.67|1.66|1.65|1.69|1.71|1.69|1.76|1.75|1.78|1.79|1.86|1.83|1.8|1.8|1.89|1.7|1.74|1.7|1.68|1.69|1.74|1.75|1.76|1.83|1.8|1.79|1.81|1.8|||1.61|1.64|1.59|1.64|1.6|1.56|1.52||1.52|1.48|1.53|1.52|1.64|1.67||1.66|1.67|1.7|1.73|1.79|1.82|1.8|1.89
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||168|168|165|168|168|172|173|173.5|172|175.5||176.5|173.5|177.5|177|176.5|176|175|175.5|175|||166|163.5|162|158|158|157.5|154.5|157|154|156||157.5|156.5|158|164|157.5|163.5|165|170|172.5|172.5|172.5|173.5|172|172|172.5|173|172.5|173.5|175.5|177.5|176.5|178|184.5|186|184.5|186|190.5||191|193|191|191.5|188.5|189.5|189|188.5|190|187.5|186|190|187||183.5|180.5|184.5|184.5|185.5|189.5|190||190.5||192.5|189|188|190|190|193|193.5|192|192.5|191.5||||191|191.5|193|193.5||193.5|194.5|193|195.5|196.5|194|194.5|197|195|197|197|201|204|207|202|202|203|199|198.5|197|192.5|194.5|200|201|199|195|197|194.5|193|199|194.5|194|196|198.5||198.5|198|200|202|199.5|195.5|188.5|190|191|189.5|183|183|182|182.5|184.5|181.5|179|182.5|183|182|185.5|186|187.5|188|187.5|187.5|191|189|189.5|191.5|189|||188.5|189|187|187|186|186.5|186|187.5|185|189|191|190|190|188.5||188|188.5|186||185.5|187.5|184.5|181.5|184|187.5|189|190|190.5|192.5|195.5|197.5|196|197.5|195|195|196|195.5|197|197|196.5|197|189.5|187|186.5|187|184|185.5|187|191.5||192|190|190|190.5|193|194||195|194.5|196|197.5|193.5|189|185.5|183|182|183|188.5|188||191.5|199|202|199.5|204|207|206|202|201|198.5
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||637|630.3|636.4|595.8|590.4|609.3|623.65|623.05|616.05||600.2|593.35|584.95||595.6|588.75|580.05|600.85|610.75|607.65|596.1|583|567.1|546.25|550.75|537.65|541.45|520.85|507.25|505.6|481.5|471.55|480.85|476.8|471.2|463.55|463.45|450.2|447.35|441.85|439.7|426.35|432.35|432.35|442.35|433.95|427.45|421.5|420.95|415.45|418.35|424.3|446.5|443.2|439.1|454.15|457.7|457.85|465.15|472.35|469.45|482.35|479|483.7|479.05|467.85|457.75|452|464.15|474.4|471.6|452.65|478.1|489.75|485.75|495.7|472.35|482.05|504.05|519.25|547.35|573.1|605.5||642.4|592.15|636.35|638.8|640.55|629.4|634.5|638|637.85|620.25|626.25|||632.9|655.5|663.2|658.25|668.2|654.45|648.9|661.9|655.4|631.45|611.45|605.2|599.25|601.15|599.2|605|601.55|600.2||609.75|600.35|578.8|591.6|586.9|591.2|573.35|560.2|542.4|561.4|561.55|572.8||580.5|573.05|547.3|589.8|586.45|592.5|599.5|606.15|616.65|624.2|593.25|621.55|640.55|628.85|629.15|632.5|642.05|658.3|667.55|624.2|616.15|616|576.25||601.15|573.4|594.7|616.4|612.35|616.35|627.5|605.75|603.6|607|596.25|597.45|583.5|588.95|592.75|581.05|574|552.95|554.5|554.4|564.55|556.65|551.4|555.65|543.4|532.6|537.75|549.8|588.25|599.95|598.5|600.35|602.6|608.7|587.6|583.3|570.6|582.3|588.15|593.25|590.1|580.45|587.55|614.85|622.3|626.5|621.85||645.4|662|651.55|668.4|650.2|639.2|647.15|652.45|653.9||648.95|645.9|652.55|636.75|626.85|628.15|644.35|656.45|652.6|657.5|699.05|682.85|682.25|701.55||699.5|689.35|698.7|695.6|683.1|689.5|669.45|699.7|710.5|671.15|686.8|652.45|653.75|670|657.75|681.15|653.6|625.45|599.45|608|623.75|626.9|630.35|631.75|
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||1655|1670|1655|1650|1670|1705|1700|1725|1740||1730|1685|1675|1670|1680|1670|1660|1650|1630|1670|1675|1640|1635|1630|1635|1625|1630|1625|1605|1585|1530|1525|1580|1600|1655|1670|1650|1650|1670|1640|1670|1705|1650|1675|1670|1680|1650|1695|1765|1765|1810|1840|1840|1900|1895|1960|1970|1970|1965||1990|1980||1990|1980|1950|1940|1950|1965|2010|2005|1945|2005|2025|2040|2040|2045|2125|2105|2140|2155|2190|2190|2205|2215|2210|2225|2190|2225|2240|2275|2280|2315|2305|2280|2290|2290|2300|2275|2270|2265|2300|2380|2395|2375|2355|2355|2340|2375|2415|2425|2420|2450|2420|2415|2365|2370|2420|2405|2435|2380|2180||2130|2180|2195|2180|2160||2190|2170|2150|2195|2200|2290|2295|2290|2320|2315|2355|2380|2440|2465|2375|2350|2375|2330||||2330|2310|2350|2335|2345|2410|2400|2450|2390|2465|2540|2625|2550|2510|2570|2595|2495|2545|2625|2600||2605|2590|2635|2620|2545|2570|2720|2690|2680|2760|2760|2835|2855|2735|2715|2750|2735|2635|2560|2600|2565|2570|2560|2495|2505|2495|2510|2365|2420|2600|2625|2415|2415|2330|2335|2215|2225|2280|2305|2270|2310|2290|2335|2340|2340|2360|2350|2380|2370|2365|2395|2405|2360|2375|2375|2370|2370|2360|2345|2345|2385|2310|2390|2405|2405|2450|2460|2480|2515|2650|2545|2540|||2540|2450|2395|2410|2410|2435
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||39.1|39.29|39.05|39.4|38.24|37.53|38.24|39.31|39.4|38.38|38.51|38.02|36.26|35.62|35.15|34.81|35.89|35.7|35.95|36.08|35.86|35.72|35.93|35.97|35.55|35.66|35.07|35.46|35.3|35.64|35.14|35.25|36.6|37.85|37.9|39.3|39.3|39.7|40.1|40.49|42.1|38.78|40.35|41.8|43.17|39.08|37.9|37.49|38.05|39.5|37.31|37.22|36.74|36.45||37|37.69|37.64|37.69|37.79|38.04|38.67|39.1|39|39.31|40.47|40.95|40.68|40.41|41.2|43.23|43.75|42.02|42|40.99|40.39|40.47|41.3|||41.28|42.71|43.8|||44.75|44.5|44.7|43.56|42.31|44.23|45.12|45.2|46.32|48.86|48.65|50.02|51.62|52.04|52.01|51.03|51.95|52.78|54|57.35|58.57|52.91|43.19|39.6|38.34|||||||||||||||||||||45.37|39.31||58.61|60.77|66.1|67.6|68.52|67.15|67.74|68.8|69.8|70.25|70.5|69.6|68.92|70.3|70.51|72.39|72.24|71.9|70.51|69.81|72.42|68.87|71.3|72.46|72|70.07|72.72|73.08|75.6|77|76.26|75.59||76.92|76.4|76.18|76.2||73.21|77|75.45|75.05|77.1|76.26|73.5|76.04|78.4|72.6|73.62|72.78|74.01|75.07|78.9|79.55|78.6|79.36|80.16|80.71|81.39|82.1|80.24|81.94|81.52|82.5|82.75|83|82.81|83.78|84.02|83.8|84.09|84.5|84.39|84.72|84.83|85.59|85.84|85.84||87|85.9|86.05|85.2|85.21|86.07|87.03|87.05|86.75|86.68|86.21|86.59|86.84|87.3|88.5|89.32|87.3|89.99|87.88|85.5|84.08|84.18|83.99|83.95|84.28|84.44|83.54|84.29|84.75|85.39|85.68|85.45|85.21|86.39|86.53|86.3|86.08|86.25|86.26
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||3992|4022|3994|4061|4087|4087|4180|4190|4170|4150|4235|4180|4109||4075|4077|4061|4129|4070|4150|4060|3991|4035|3990|4038|4013|4008|3893|3868|3783|3679|3650|3698|3842|3755|3868|3892|3760|3684|3792|3805|3854|3860|3896|3988|3917|3830|3805|3770|3760|3728||3847|3778|3784|3922|4025|4056|4208|4274|4281|4250|4131|4310|4460|4515|4464|4380|4405|4502|4381|4377|4580|4755|4731|4688|4749|4771|4725|4630|4657|4775|4858|5039||5065|4993||4975|4924|5058|5063|4982|4952|||4857|4752|4774|4840|4840|4872|4989|4985|4952|4953|4901|4964|4985|4850|4832|4805|4863|4897||4910|4858|4812|4673|4771|4789|4789|4790|4705|4624|4755|4912|4930|4997|5020|4970|4899|5218|5204|5250|5298|5385|5394|5481|5366|5440|5400|5400|5392|5294|5361|5306|5326|5325|5283|5258|5190|5261|5261|5275|5465|5455|5494|5475|5522|5510|5595|5519|5455|5491|5540|5870|5862|5800|5724|5651|5725|5717|5474||5465|5537|5569|5443|5450|5682||5412|5315|5247|5354|5406|5366|5214|5135|5134|5095|5176|5270|5253|5093|5469|5387|5507|5407|5410|5496|5350|5206|5063|5097|5170|5097|5153|5090|5120|5221|5254|5214||5266|5288|5344|5368|5304|5230|5166|5143|5112|5105|5035|5009|4946|4895|5020|4992|4932|4979|5008|5027|5055|5041|4969|4934|5109||5114|5056|5042|4957|4967|5008|5006|4936|4977|4945
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||25|25.05|24.5|25.45|25.85|25.85|25.5|26|25.8|24.9|24|25|25|25|25.4|25|25.45|24.5|23.35|22.5|23.5|23.75|23.3|22.6|22.35|22.5|23.7|23.1|23.7|23.25|23.5|24.5|24.75|25.85|24.85|24.05|24|24.15|22.6|21.7|22.35|22|21.75|22|22|22.15|22|22|21.55|21.55|21.85|22|21.7|21.7|21.5|21.65|21.05|21|21|21|21.15|21.65|21.7|22|21.65|21.3|21.65|21.65|21.65|21.6|21.6|21.2|21.6|21.6|20.8|20.35|21.5|20.3|20.35||21.75|22.6|22.2||22.9|22.5|22|22.05|22.25|22.5|22.5|22.5|22.5|23|22.2|||22.65|22.5|23.5|23.5|23.3|24|24.05|24.2|23.25|23.5|23|22.2|22.1|21.5|21.8|21.5|21.15|20.7|20.4|20.9|21.25|21.5|20.6|21|21.05|19.98|21.4|22.8|24.5|25.3|24.8|25.55|26.75||25|25.35|25.6|24.55|24.55|24.15|23.85|23.7|24.5|24.9|24.85|24.95|24.95|25.5|26.35|27.55|27.25||28.3|28|27.5|27.5|26.5|26.1|25.9|26.75|27|27.4|27.45|27.3|27.3|27.45|27.3|27.5|27.75|27.8|28.5||28.5|29.25||27.9|28|27.55|26.9|26.4|26.4|26.6|26.85|27.5|27.35|27.4|27.5|27.25|27|27||26.5|26|26|26.75|26.1||27|26.4|26.45|26.45|27|25.95|25.1|25.1|24.95|25.65|25.95|26.35|26.9|27.5|26.65|27.75|27.75|28|27.5|27.25||28.3|27|26.85|26.3|27.2|26.8|26.2|25.5|24.95|26|26|24.8|25.1|25.65|26.3|27.5|27.95|28|28|27.05|27.6|26.8|27|28|28.7|29.25|29|29|27.25|28.05|28.5|28.5|28|27.2|26.25|27.15
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP||0.0725|0.075|0.0735|0.073|0.072|0.072|0.0725|0.072|0.0725|0.0725|0.072|0.072|0.072|0.0725|0.0715|0.0725|0.072|0.071|0.071|0.0705|0.0705|0.0705|0.0705|0.0705|0.072|0.0725|0.0735|0.073|0.0735|0.0745|0.0735|0.0755|0.074|0.074|0.0745|0.0735|0.0755|0.072|0.0825|0.0855|0.096|0.0935|0.0945|0.0935|0.0915|0.0905|0.0915|0.0915|0.095|0.0995|0.0995|0.0895|0.0985|0.0985|0.096|0.0995|0.099|0.0965|0.0955|0.093|0.0935|0.0935|0.095|0.0955|0.0925|0.0915|0.0925|0.0915|0.0925|0.0935|0.091|0.0865|0.0885|0.089|0.0865|0.0865|0.0875|0.0885|0.0915|0.0925|0.0965|0.0985|0.101|0.0995|0.102|0.103|0.103|0.102|0.102|0.102|0.0995|0.1|0.101|0.102|||0.11|0.111|0.11|0.11|0.112|0.114|0.11|0.11|0.11|0.111|0.1103|0.1045|0.1043|0.103|0.1015|0.1005|0.0973|0.0973|0.0963|0.094|0.0953|0.0933|0.0933|0.0965|0.0945|0.0943|0.0963|0.0963|0.0985|0.1033|0.1033|0.1033|0.1053|0.0975|0.0973|0.092|0.0943|0.0973|0.099|0.1033|0.1013|0.0995|0.0993|0.1005|0.0943|0.0933|0.093|0.0915|0.0893|0.0923|0.092|0.0893|0.0885|0.0903|0.0863|0.088|0.0855|0.0973|0.0993|0.1035|0.105|0.108|0.107|0.1083|0.099|0.0983|0.0963|0.0925|0.092|0.0915|0.0933|0.0965|0.093|0.0923||0.0928|0.0905|0.092|0.0923||0.0925|0.089|0.0903|0.0903|0.0943|0.0873|0.092|0.0975|0.0915|0.0853|0.0853|0.0815|0.079|0.079|0.0788|0.0768|0.0763|0.0753|0.0765|0.0748|0.0788|0.0785|0.079|0.08|0.0785|0.0793|0.079|0.0778|0.0763|0.0748|0.0753|0.075|0.0745|0.074|0.074|0.073|0.072|0.073|0.073|0.073|0.0735|0.0745|0.0745|0.0758|0.075|0.075|0.0738|0.074|0.0755|0.0778|0.0805|0.081|0.081|0.08|0.0825|0.0765|0.076|0.0748|0.0735|0.073|0.0735|0.0753|0.0748|0.0758|0.0748|0.0743|0.0718|0.0718|0.0728|0.0728|0.0743|0.073|0.074|0.074|0.0745
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||19.8|19.95|19.2|19.2|19.15|19.2|19.15|19.15|19.15|19.1|19.05|18.95|18.95|18.85|18.9|18.85|18.7|18.85|19|19.2|19.1|19|19.05|19.25|18.95|18.7|18.95|19|19.05|18.95|18.7|18.75|18.8|18.65|19|19.2|19.3|19.05|19.25|19|18.95|19.35|19.65|19.5|19.5|19.3|19.2|18.85|19.25|18.7|19.25|19.2|19.45|19|18.75|19.3|19.4|19.25|19|19.2||18.85|18.9|18.95|18.85|18.6|18.5|18.65|18.25|18.45|18.35|18.2|18.45|18.45|18.3|18.05|17.85|18.15|18.6|18.05|19|19.2|19|19.1||19.1|19.35||19.7|19.75|20.5|20.4|20.7|20.85|19.6|19.6|19.6|19.75|19.65|19.85|19.9|19.85|20.2|||19.6|19.6|19.8|19.5|19.6|19.5|19.65|19.7|19.65|19.5|19.5|19.5|19.05|18.9|19.2|19.25|19.3|19.05|19|19.35|20.35|21.2|21.2|21.45||21.4|21.2|21.75|21.45|21.65|21.7|21.75|21.65|21.3|21.05|21.65|21.75|21.75|21.65|21.7||||||||21.1|21.5|21.05|21|21.05|21.1|20.9|20.85|21|21|21.55|21.15|20.8|20.6|20.65|20.35|20.15|20.05||20.3|20.4|20.2|20|20|19.9|19.85|19.85|19.6|19.55|19.5|19.55|19.5|19.45|19.45|19.6|19.35|19.35|19.25|19.3|19.15|19.4|19.35|19.3|19.45|19.85|20.05|19.95|20|20.05|20.55|20.6|20.75|20.65|20.55|20.6|20.55|20.6|20.75|20.75|20.75|20.95|20.65|20.85|20.9|20.85|20.9|20.95|21.3|21.3|21.55|20.9|21.1|21.3|20.9|20.65|20.8|20.95||20.65|20.6|19.95|20.25|20.5|20.5|20.9|20.55|21.3|21.6|20.65|20.25|20.3|||21|20.55|20.7|20.3|20.55|19.95
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||35255|34810|35286|34898|33603|32505|32800|30919|29770|28529|27685|28170|28134||26790|26932|27744|27758|28730|29160|29087|28315|28246|27140|26086|25575|26018|26750|26706|26435|25372|23954|24873|24821|24801|24109|23695|21901|21823|23034|22472|23153|24750|25413|24717|24500|24100|23712|24548|23308|23154||22672|21228|22300|24733|25153|25200|25050|25010|25125|24927|24752|25092|24463|24304|24736|24290|25001|26186|26661|26674|26438|26800|26833|25257|23911|24323|23544|24024|22901|23362|22903|25681||27200|27367||24800|22866|23522|25800|25800|25665|||24764|25981|24562|23937|23721|23377|23671|23177|21075|19555|18389|17558|16270|17247|17061|17500|16073|15567||15911|15327|14697|14530|15784|17230|16952|16345|16700|17085|16884|15950|15992|14517|13739|12760|11983|11844|11688|11355|11641|11279|11731|11600|11985|12000|10733|10783|10393|10560|10115|9802|10023|9419|9394|8926|9121|9216|8746|8542|8871|8663|8986|8886|8873|8972|8950|9093|8727|8648|8604|9114|8753|9000|8627|8454|8549|8801|8712||8574|8937|9218|8655|8464|8414||8350|8428|8351|8199|8496|8319|8699|8099|7042|7102|7198|7453|7336|7078|7353|7394|7113|6738|6257|6359|6307|6082|6060|6292|6723|6478|6888|6755|6511|6500|6484|6066||7271|7216|7409|7875|7406|7350|6998|7750|8000|8175|8410|8050|8210|8688|8974|8600|9129|9670|10066|9669|9418|9403|8809|7916|7300||6991|6710|6103|6185|6571|6826|6865|6581|6496|6166
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||0.48|0.475|0.465|0.465|0.46|0.455|0.46|0.46|0.46|0.47|0.475|0.475|0.47|0.47|0.465|0.47|0.47|0.465|0.46|0.48|0.47|0.46|0.45|0.45|0.445|0.455|0.46|0.435|0.44|0.43|0.42|0.42|0.42|0.43||0.435|0.43|0.425|0.435|0.43|0.445|0.45|0.46|0.44|0.445|0.445|0.43|0.435|0.44|0.43|0.435|0.445|0.45|0.465|0.475|0.5|0.5|0.505|0.495||0.525|0.515|0.525|0.515|0.51|0.51|0.52|0.54|0.55|0.565|0.565|0.565|0.56|0.555||0.555|0.555|0.57|0.57|0.575|0.575|0.585||||0.59|0.595|0.59|0.59|0.595|0.595|0.595|0.59||0.585|0.595|0.59|0.595|0.6|0.59|0.59|0.6|0.6|0.595|0.585|0.59|0.59|0.585|0.58|0.58|0.59|0.575|0.575|0.57|0.56|0.56|0.58|0.575|0.565|0.57|0.59|0.58|0.575|0.565|0.58|0.6|0.605|0.61|0.615|0.615|0.64|0.65|0.65|0.65|0.665|0.62|0.62|0.615|0.615|0.595|0.585|0.585|0.58|0.585|0.585|0.59|0.58|||0.58|0.59|0.59|0.595|0.58|0.59|0.595|0.605|0.59||0.6|0.61|0.63|0.62|0.615|0.63|0.62|0.625|0.63|0.61|0.605|0.595|0.605|0.595|0.595|0.585|0.59|0.595|0.59|0.595|0.59|0.605|0.605|0.6|0.595|0.595|0.6|0.615|0.605|0.615|0.615||0.63|0.63|0.635|0.635|0.65|0.665|0.665|0.675|0.68|0.68|0.675|0.675|0.68|0.68|0.69|0.69|0.685|0.67|0.7|0.7||0.68|0.67|0.655|0.725|0.745|0.73|0.695|0.73|0.735|0.74|0.745||0.745|0.76|0.7|0.675|0.67|0.675|0.66|0.66|0.66|0.65|0.645|0.645|0.655|0.64|0.64|0.645|0.655|0.66|0.645|0.65|0.65|0.66||0.655|0.645|0.655|0.65
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||19.3|19.6|19.4|19.5|19.4|19.7|19.6|20.1|19.1|19.2||20|20.3|20.1|20.3|20.4|20.4|20.7|20.4|20.8|||20.6|20.6|20.6|20.4|20.4|20.8|19.7|19.6|19.2|20||19.8|20|20.3|20.8|20.9|20.5|21.6|21.7|22|21.5|21.7|21.5|21.9|21.8|21.6|21.4|21.3|21.2|20.9|20.8|20.7|20.3|20.7|21|21|20.7|21||20.9|21.4|21.4|21.4|20.9|20.9|20.9|21.2|20.5|20.5|20.5|20.6|20.6||20.4|20.1|20.6|20.7|20.7|21|21.2||21.1||20.5|20.9|20.6|20.5|20.2|19.9|19.9|19.9|20|19.3||||19.2|19|19.3|19.1||19.4|19.4|19.7|20|20|19.7|19.7|19.6|19.7|19.5|19.7|19.7|19.7|19.9|20|19.6|19.4|19.3|19.4|19.2|18.6|19.2|19.7|19.9|20.2|20.4|20.2|20.5|20.1|20.5|20.4|20.9|20.8|20.2||20.3|20.4|20.3|20.5|20.1|20.3|20.5|20.1|20.2|20.4|19.8|19.1|18.7|18.9|19.1|19.2|19.4|19.6|19.8|19.7|19.5|19.8|19.2|19.2|19.3|19.1|19.3|19.5|19.4|20.3|20.5|||20|20|19.9|19.8|19.6|19.7|19.2|19.3|19.1|19.3|19.6|19.4|19.7|19.5||19.4|19.5|19.6||18.8|18.7|18.8|18.4|19|19.5|20.4|21.5|21.6|21.7|21.6|21.8|21.7|21.4|21.6|20.8|20.9|21|21.1|20.8|20.6|20.3|20.7|21.2|21.2|21.3|21.3|21.6|21.3|21.2||21.6|21.9|21.8|22.3|23|23||22.7|22.4|22.4|22.2|22|22.2|21.8|21.5|21.6|21.5|21.6|21.5||21.9|22|21.9|21.5|21.5|21.4|21.5|21.8|22.1|20.6
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||80000|80500|80400|79500|76500|78200|78900|79800|81500||82100|84600|85200|87400|93300|94200|92600|92300|89900|90500|88400|89000|85500|84800|85800|81800|83000|80000|79100|79000|75900|77200|78000|77700|78200|77400|77300|76100|78900|75500|75300|78000|79200|80200|79400|78400|75500|78000|77800|76500|79500|81900|82600|83600|85500|90700|97900|97500|95000||92000|92600||92400|92000|92000|87900|87100|87600|88400|88300|88800|90400|90600|89700|90500|87600|89800|91700|91200|94500||94900|94600|94400|95300|94800|95000|97100|96100|97100|100400|101000|99000|97100|98400|101200|99300|99600|99500|100000|101500|100100|100600|100800|102000|103000|100300|100300|99600|100100|99400|99300|98800|96800|97200|99100|96800|90500|88800|89000|90100||84600|84600|86000|89900|83300||83200|83800|83400|83400|82100|84600|83200|81500|81700|79900|81000|83600|82600|83200|82500|84300|85500|82500||||82800|75300|78800|78100|78600|78500|81200|76100|75800|77000|73800|75000|77000|76800|77500|77900|77200|79500|80500|81000||82400|82600|86400|82100|82100|78600|79800|80000|82700|82300|82700|79900|74600|75000|74700|74100|74100|74800|71800|73900|71700|72900|74700|75100|75400|75900|75300|74900|75300|77400|75400|75100|76000|77300|77000|77300|74000|76100|77200|77100|77900|77700|79000|79100|77000|78400|81000|83900|80700|79500|80100|79800|80000|79400|78000|76700|73900|72700||72300|71800|70400|72600||72100|72300|74200|73200|73000|74100|73500||||77900|78900|77900|78200|76400|78000
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||37.5|36.85|36|36.4|36.35|36.1|33.95|33.8|33.9|33.8|34.1|35.35|34.8|34.45|34.25|34.35|33.5|33.75|34.1|34.75|34.3|34.1|34.7|33.85|33.8|33.6|33.65|34.55|34.85|34.7|34.15|34.4|34.15|33.2|34.1|34.05|33.3|32.3|33.15|32.2|32.35|34.65|34.85|35|35.1|33.5|33.1|33|34.15|33|34.65|34.25|34.9|34.4|34.35|35.2|34.8|34.75|35.2|34.8||34|33.95|34.25|34.05|33.7|33.5|33.3|33|32.9|33.25|32.25|32.9|32.45|32.15|31.95|30.85|31.75|31.9|31.85|33.3|34.2|34.2|34.2||34.35||34.05|35.1||36.35|36.65|36.55|36.55|36.15|35.75|36|36.05|35.85|36.1|35.15|35.2|36|||36.65|37.15|37.3|37.15|37.35|37.7|37.8|38.1|38.4|38|37.75|37.45|36.35|36.6|37.3|37.4|37|35.85|35.55|36.9|37.8|38.15|37.9|38.4||38.45|39.05|40.15|39.65|40.45|39.85|39.65|39.3|39.25|39.5|40.1|40.8|40.85|40.35|40||||||||39.4|39.45|40.25|40.1|41|40.9|40.95|41.05|40.7|41.8|41.8|42.65|42.7|43.7|44|43|42.8|42.7||43.45|43.5|43.3|43.1|42.8|42.95|42.8|42.75|42.55|42.1|42.3|41.35|41.6|42.5|41.85|41.9|41.6|41.3|41.4|40.55|40.25|40.45|39.5|39.9|40.9|41.9|41.95|41.8|42.25|41.4|41.35|40.65|41.15|41.85|41.3|40.8|40.7|40.85|40.75|40.4|41.05|41.3|40.75|43.2|42.5|44.3|40.3|39.95|41.05|38.25|37.9|37.95|38.35|37.6|37.35|37.05|37.1|37.6||38.3|38.95|37.75|38.6|39|38.45|38.95|37.4|37.85|37.9|37.3|37.35|37.2|||38.75|38.4|38|38.05|38.15|38.1
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||0.031|0.0315|0.031|0.031|0.031|0.0305|0.0305|0.0305|0.03|0.029|0.028|0.028|0.0275|0.028|0.0275|0.0275|0.0275|0.027|0.027|0.027|0.027|0.027|0.027|0.027|0.027|0.0265|0.0265|0.0265|0.027|0.027|0.027|0.0275|0.028|0.028|0.0275|0.0275|0.0275|0.028|0.027|0.027|0.027|0.0275|0.028|0.0275|0.027|0.027|0.027|0.027|0.0275|0.027|0.027|0.027|0.028|0.0295|0.0295|0.0295|0.0295|0.0295|0.03|0.03|0.0305|0.0305|0.0305|0.031|0.031|0.0305|0.03|0.0295|0.0295|0.0295|0.03|0.03|0.0305|0.03|0.029|0.029|0.0295|0.03|0.0305|0.03|0.0305|0.0315|0.032|0.032|0.0325|0.0325|0.0325|0.032|0.032|0.032|0.032|0.032|0.0325|0.0325|||0.0325|0.0325|0.0325|0.0325|0.033|0.0325|0.033|0.033|0.033|0.033|0.0331|0.0331|0.033|0.0329|0.033|0.0331|0.0274|0.033|0.0327|0.0335|0.0326|0.0327|0.0324|0.0339|0.034|0.0337|0.0335|0.0329|0.0338|0.0345|0.0344|0.0344|0.034|0.0335|0.034|0.0334|0.035|0.0346|0.0351|0.0357|0.0359|0.0354|0.0354|0.0354|0.0357|0.0362|0.0367|0.0362|0.0355|0.0353|0.036|0.0355|0.0353|0.0355|0.0355|0.0351|0.0352|0.0347|0.0345|0.0353|0.0347|0.0351|0.0343|0.0358|0.0353|0.0352|0.035|0.0341|0.0337|0.0336|0.0332|0.0341|0.0341|0.0327||0.0328|0.0324|0.0325|0.025||0.0324|0.032|0.0319|0.0319|0.033|0.0325|0.0327|0.0329|0.0332|0.0324|0.0325|0.0325|0.032|0.0315|0.0314|0.0313|0.0315|0.0315|0.0321|0.0323|0.0339|0.0343|0.0339|0.0343|0.0349|0.0357|0.0355|0.0353|0.0346|0.0346|0.0345|0.0341|0.0334|0.0341|0.0341|0.034|0.0328|0.0327|0.0326|0.0325|0.0327|0.0329|0.0334|0.0333|0.032|0.032|0.032|0.0324|0.0327|0.0333|0.0322|0.0325|0.0325|0.0318|0.0319|0.032|0.0312|0.0319|0.0308|0.0308|0.0308|0.0313|0.0315|0.032|0.0323|0.0325|0.0323|0.0325|0.034|0.0348|0.034|0.0333|0.0333|0.0328|0.0315
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP||0.464|0.466|0.46|0.464|0.46|0.464|0.464|0.474|0.47|0.458|0.458|0.458|0.46|0.468|0.47|0.444|0.426|0.408|0.44|0.436|0.434|0.432|0.43|0.43|0.426|0.426|0.43|0.43|0.43|0.436|0.442|0.438|0.442|0.442|0.444|0.442|0.442|0.432|0.426|0.426|0.436|0.434|0.434|0.432|0.438|0.438|0.446|0.448|0.446|0.486|0.43|0.432|0.444|0.442|0.442|0.45|0.454|0.45|0.456|0.456|0.454|0.456|0.458|0.46|0.454|0.456|0.456|0.456|0.458|0.46|0.458|0.46|0.468|0.44|0.436|0.438|0.446|0.436|0.436|0.43|0.436|0.446|0.448|0.446|0.45|0.454|0.45|0.444|0.442|0.446|0.448|0.44|0.444|0.444|||0.45|0.454|0.45|0.45|0.458|0.456|0.458|0.458|0.458|0.454|0.45|0.448|0.448|0.45|0.448|0.45|0.45|0.454|0.456|0.458|0.466|0.46|0.464|0.468|0.47|0.46|0.478|0.44|0.454|0.48|0.478|0.488|0.5|0.5|0.505|0.496|0.496|0.492|0.5|0.505|0.5|0.49|0.49|0.49|0.484|0.488|0.49|0.488|0.488|0.484|0.484|0.488|0.488|0.488|0.488|0.49|0.484|0.488|0.484|0.488|0.49|0.488|0.488|0.49|0.484|0.48|0.484|0.484|0.48|0.478|0.478|0.486|0.488|0.48||0.484|0.474|0.478|0.476||0.478|0.474|0.478|0.476|0.488|0.484|0.484|0.48|0.484|0.478|0.478|0.484|0.488|0.474|0.474|0.468|0.47|0.468|0.476|0.474|0.49|0.49|0.496|0.5|0.505|0.515|0.5|0.496|0.49|0.488|0.48|0.48|0.478|0.47|0.468|0.474|0.468|0.47|0.474|0.474|0.474|0.476|0.478|0.484|0.476|0.476|0.476|0.474|0.48|0.474|0.484|0.48|0.48|0.478|0.47|0.474|0.47|0.474|0.47|0.468|0.47|0.474|0.478|0.48|0.46|0.46|0.464|0.46|0.46|0.464|0.47|0.468|0.468|0.468|0.466
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||60.9|61.1|60.3|60.3|60.8|61.4|60|59.3|60.1|60|59.2|58.5|57.2|57.5|58|58.4|57.4|56.7|56.9|57.9|58.4|57.7|58.3|58|58.9|59.7|59.1|62.8|62.2|62|61.4|60.3|59.9|58.3|59.6|59.9|58.4|56.8|57.6|56.7|56.8|60.1|62|62.9|63.3|60.6|60|60.5|64|63.6|68.4|69.7|71.6|70.8|70.8|72.1|72.6|72.6|73.5|74.3||75|75.9|75.9|73.7|71.9|71.6|71.5|71.5|72|72.3|73|73.2|72.1|70.6|70.4|69.1|70.7|71.1|69.9|72.5|73|71.9|71.9||70.6|69.9||71.9||74.4|75.3|73.6|72|71.8|73.2|74.5|77.2|76.8|79.2|84.5|84.5|87.1|||85.4|84.5|84.6|83.7|84.6|84.6|86.2|88.1|88|87.8|87.7|88|84.1|85.1|88.7|89.4|90.9|88.9|88.6|90.5|94.8|97.6|97.4|95.9||92.9|92.3|99.5|96.4|96.5|99|91.3|91.1|88.6|89.6|90.4|91.1|87.5|86.3|86.2||||||||83.6|83.1|82.3|82.5|84.6|85.5|86.3|85.8|85.2|87.5|86.7|87.2|87.3|87.3|88.6|88.8|90|90.7||92.3|92.2|90.8|91.4|90.5|91.2|90.8|89.9|89.1|88.7|90.6|91.5|89.9|92.5|89.7|90.2|92.8|92.8|92.2|93|89.4|86.7|86.1|84.8|86.1|88.9|92.9|91.8|94|85.5|88.5|86.8|84.1|82|80.7|80.7|81.3|86.1|85.2|83.8|85.4|86.8|81.9|83.8|83|83.8|82.7|80.8|82.1|81.6|79.6|79.7|78.9|77.5|77.3|76.3|74.8|78.2||79.2|80|77.1|78.2|74.2|77.7|81.4|80.1|82.8|83.9|83.1|83.2|82.2|||84.6|82|83.6|85.1|85.7|87.3
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||40850|40900|40700|40150|41000|41950|43150|43400|43200||44100|43300|42750|42400|41700|41500|41650|41300|40300|40950|40950|41050|41000|38300|37600|37650|37700|37350|36850|36650|35800|35450|35000|35100|34650|34650|34200|34050|34800|34300|34700|35150|35750|36200|36250|36100|35100|35800|37200|36250|36700|36400|36100|36300|36000|37100|37650|38100|38250||39000|38900||39200|39200|39050|39300|39500|39050|39650|40650|39750|39850|39500|39200|39000|37800|39100|38700|38800|39200|39400|39400|40200|40800|40200|39500|39500|40100|39800|40800|41700|42350|40300|41200|41800|41850|42000|42500|42850|41950|41400|42250|42400|41500|41000|41200|40850|41500|39500|40100|40450|40300|39600|39800|39200|39500|39250|39000|38250|38700|38550||38650|39500|40150|41150|39050||38400|38550|36900|37900|38000|38650|39300|39350|39350|38900|38900|40000|41000|41550|40100|41600|41450|40750||||40850|40000|41650|42950|42500|42850|44800|43550|44300|43000|43050|43800|42850|42750|43350|43350|42450|44550|43550|45400||41900|40550|39750|39300|39050|39400|39450|40250|37250|38250|37400|37250|37950|38550|37600|37900|37800|39050|36950|37000|35900|36250|35500|37700|39100|39300|38400|39050|38350|38400|38050|38400|39300|39750|39850|39300|40150|40900|41400|40300|41950|41800|42500|39700|39600|39950|40700|41300|41450|41700|41400|41150|42450|41000|40600|40200|38500|38200||39000|38900|37800|39350||38900|40150|40950|40400|41000|42600|42500||||41050|41900|41250|41850|40750|41900
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||60|59.2|58.9|59.2|59.6|60.7|59.7|59.6|59.5|61|61.3|61|60.6|60.1|59.7|55.1|54.6|55.1|55.1|55.6|55.5|55.2|55.7|56.2|60.3|60.5|60.5|60.3|60.7|61.1|59.5|58.8|57.7|56.6|58|58.6|58.2|56.8|58|57.1|56.9|58.8|60.2|60.8|62.2|60.3|58.2|58.3|59.8|56.9|58.3|61.3|62.1|61.6|61.9|63|63.1|62.6|61.5|62.2||62.2|62.1|60.8|60.8|60.1|60.1|60.6|60.1|60|59.6|59.6|60.3|59.7|58.8|58.8|56|56.4|57.5|57|60.3|60.8|59.3|59.2||59.1|59.3|60.1||62.2|65.7|65.6|65.2|65.6|65.8|68.2|68.9|65.5|64.2|62|64.3|64.5|65.8|||66.7|67.5|68.5|66.4|66.7|67.3|68.3|69|69|68.5|67.6|68.8|65.7|66.5|68.3|69.6|70.7|70.2|70.8|72.5|74|74|74.8|74.2||73.3|72.9|75.2|75.2|76.4|76.6|75.9|76|75.7|75.7|77.8|78.2|77.7|76.8|75.3||||||||75.1|75.6|76.8|77.4|78.9|79.4|79.3|78.7|77.9|78.8|78.4|78.9|80.5|80.5|81.3|82.6|85.5|82.9||83|83.7|82.5|81|81|80.6|79.5|79.2|77.6|77.5|78.3|77.4|77.5|78.5|79.2|79.7|80.2|80.4|82.2|82|80.4|79|76.9|77|76.2|77.8|77.7|78.5|78|76.5|77.7|78.9|79.7|79.8|80.3|80.7|81.2|81.2|82.7|84.5|82|81.9|80.2|82.5|80.5|79.4|79.5|79|78.6|78.2|78.3|78.2|77.8|76.7|77.3|77.1|78.6|77.3||76.7|76.7|74.3|72.9|74|75.2|75.8|74.7|75.4|76.1|76.2|74.6|75.2|||77|77|76.6|83.3|82.9|82.9
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||2.65|2.63|2.61|2.65|2.64|2.64|2.64|2.65|2.64|2.65|2.66|2.67|2.66|2.68|2.7|2.7|2.71|2.71|2.7|2.71|2.69|2.67|2.66|2.68|2.68|2.64|2.63|2.62|2.63|2.64|2.63|2.65|2.72|2.7||2.7|2.66|2.64|2.63|2.66|2.67|2.68|2.69|2.74|2.68|2.65|2.65|2.65|2.68|2.69|2.75|2.8|2.74|2.78|2.81|2.84|2.86|2.87|2.89||2.89|2.92|2.91|2.92|2.92|2.96|2.97|2.99|3|3|2.99|3|3.02|3.03||2.97|2.97|2.95|2.89|2.89|2.9|2.91||||2.9|2.89|2.92|2.92|2.92|2.93|2.89|2.93||2.9|2.93|2.89|2.9|2.92|2.91|2.94|2.95|2.94|2.91|2.92|2.91|2.95|2.92|2.91|2.93|2.9|2.93|2.93|2.92|2.95|2.92|2.95|2.91|2.89|2.92|2.93|2.99|2.88|2.88|2.96|3|3|3|3.04|2.99|3.23|3.18|3.16|3.15|3.15|3.12|3.15|3.17|3.2|3.23|3.23|3.26|3.18|3.14|3.1|3.15|3.17|||3.15|3.16|3.18|3.14|3.14|3.05|3.14|3.1|3.1||3.14|3.19|3.18|3.18|3.19|3.05|3.05|3.05|2.98|2.97|2.97|3|2.98|2.95|2.91|2.84|2.82|2.81|2.86|2.88|2.9|2.86|2.9|2.88|2.88|2.91|2.8|2.9|2.93|2.89|2.9||2.91|2.92|2.93|2.91|2.97|2.95|2.95|2.95|2.95|2.9|2.88|2.87|2.87|2.88|2.89|2.87|2.89|2.89|2.87|2.94||3.01|3.05|3.07|3.2|3.2|3.22|3.23|3.25|3.27|3.4|3.2||3.19|3.16|3.15|3.15|3.14|3.05|3.04||||||||||3.0165|3.0165|3.0315|2.9791|2.9492|2.9791||2.9791|2.9791|2.9791|2.9566
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||36.15|35.75|35.35|35.6|35.45|35.9|36.15|36.3|36.15|36|35.8|35.45|35.1|34.65|34.65|34.75|33.9|33.9|34.35|35.4|35.3|34.85|35.3|34.65|35.35|34.9|35|34.45|34.1|34.05|33.8|33.45|32.55|30.8|33.7|34|33.75|33.05|34.3|33.75|34.65|37.2|38.1|38.2|38.7|37.8|36.95|36.95|38.15|36.6|38.45|38.4|39|39.35|38.7|39.15|39.6|39.1|38.8|38.6||39|39.3|38.85|38.65|38.7|38|37.95|35.55|35.5|35.05|34.6|35|34.35|34|34.35|33.6|33.9|34.5|33.95|34.85|35.25|35|33.65||33.3|33.3|33.25|35.05|35.65|36.95|37.3|37.4|36.8|36.75|37.1|37.85|37.2|36.3|36.85|38.25|38.2|39|||39.7|40.15|40.5|37.7|37.2|37.3|37.6|37.35|37.3|37.15|37.35|36.65|35.6|36.1|37.05|37.05|37.3|37.05|36.75|37.25|38.25|38.45|38.6|38.55||37.2|36.8|38.05|37.95|38.65|38.5|38.35|37.75|37.4|37.45|38.05|38.1|38.4|38.15|37.2||||||||36.55|36.85|37.25|37.1|37.2|37.1|37.45|37.6|37.2|37.6|37.35|37.7|38.2|38.25|39.15|39.8|39.05|39.15||39.4|39.15|39.25|39.7|39.45|39.45|39.75|39.25|38.6|39|39.5|39.15|38.6|39.6|38.95|38.75|38.95|38.55|38.55|38|37.85|38.55|38.55|38.15|37.8|38.8|39.25|39.15|40.1|40.25|40.2|40.7|39.75|39.8|39.65|39.85|40.35|39.8|39.95|40.4|40.75|41.05|41.55|41.8|40.65|41.25|41.15|40.85|41.7|40.5|39.85|40.55|40.45|40.75|43.5|40.9|41.2|42||41.55|40.2|39|38.95|37.55|37.35|39.15|38.3|38.45|38.8|38.8|37.55|37.7|||38.5|38.15|38.75|37|37.15|37.65
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||95.5|89.7|84.4|87.1|88|86.7|84.3|82.3|84.3|81.7|80.8|80.2|80.5|78.4|76.5|75.3|74.5|70.6|77.5|80.8|80.5|77.8|80.5|80.1|81.2|81|81.4|80.4|78.3|76.5|75.7|75.5|72.9|71.5|72.1|70.9|64.5|60.9|64.7|62|64.1|71.1|78.9|84.2|86|82.3|80.8|79.6|82.8|78.8|83|81.1|85.1|87.1|87.3|88.5|87.3|86.5|87.9|85.7||86.1|83.8|83.5|82.5|78.7|78|81.7|81|83|84|83.5|84.2|86.2|85|87.3|80.4|85.3|85.2|81.1|82|85.1|84.8|80.7||77.5|77.3|80.3||79|83.4|84.2|84.7|80.6|80.1|79.1|83|79.9|79.4|79.2|83|81.3|87|||87.4|86.5|85.1|86.9|88|85|82.7|80.2|80.1|80.4|81|77.5|70.5|69.8|71.6|70|69.8|67.3|66.1|68|71|71.8|70.8|70||67.9|67.3|70.3|69.6|72|74.9|75|74.2|73.5|73.7|74.6|74.1|74.9|73.1|69.5||||||||67.5|67.4|69.6|68.8|71.7|70.4|70.6|70.5|68.8|67.8|69.3|69.3|71|70.9|75.1|77.4|79.8|79.4||78.6|78.2|78.4|78.3|78.9|81.9|80.1|80.5|81.2|79.1|76.8|74.7|74.3|77.6|76.8|76.1|76.9|76.1|78.3|77.5|75|76.9|77.3|77.6|76.5|78.3|78.9|78.8|81.2|82.8|80.9|80|78|81.1|82.7|81.3|81.1|79.9|80.2|88.1|85.9|88|85.3|89.3|81.2|79.8|80.9|77.7|79.7|78.8|78.8|75.4|75|70.7|65.8|63.5|60.2|65.5||65|63.5|59.2|60.3|57.3|60.9|64.8|61|63.8|65.5|65|64.5|63.2|||65.4|64|64.6|66.7|66.8|66
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||1.63|1.59|1.57|1.57|1.6|1.59|1.59|1.59|1.57|1.55|1.58|1.54|1.53|1.57|1.57|1.61|1.59|1.57|1.6|1.66|1.68|1.71|1.68|1.71|1.68|1.71|1.7|1.71|1.74|1.72|1.7|1.73|1.76|1.76|1.78|1.81|1.8|1.8|1.84|1.86||1.89|1.88|1.86|1.87|1.85|1.83|1.81|1.83|1.8|1.72|1.73|1.73|1.71|1.71|1.77|1.77|1.87|1.88|1.86||1.85|1.86|1.88|1.78|1.78|1.78|1.81|1.81|1.82|1.82|1.82|1.83|1.85|1.8|1.8|1.77|1.79|1.82||1.85|1.96|1.98|1.99||1.98|1.92|1.89|1.89|1.89|1.96|1.97|2.02|2.09|||2.1|2.08|2.02|2.06|2.12|2.08|2.15||2.11|2|1.98|1.96|1.88|1.89|1.89|1.92|1.91|1.92|1.82|1.88|1.88|1.66|1.5|1.7|1.82|1.9|1.89|1.94|2.02|2.04|2.09|2.07|2.14|2.12|2.18|2.18|2.21|2.23|2.25|2.23|2.21|2.22|2.17|2.18|2.19|2.17|2.18|2.16|2.14|2.1||||2.05|2.06|2.07|2.17|2.15|2.18|2.18|2.19|2.17|2.15|2.14|2.12|2.13|2.19|2.18|2.15|2.11|2.03|2.04|2.06|2.05|2.05|2.01|2.01|2.01||1.96|1.96|1.93|1.95|1.9|1.92|1.93|1.93|1.89|1.97|1.98|1.99|1.97|1.97|1.97|1.98|2|1.96|1.96|2|1.99|2.02|2.01|2.02|2|2.03|1.97|1.98|2|1.96|2.01|2.04|1.97|1.86|1.86|1.86|1.91|1.91|1.89|1.88|1.92|1.94|1.99|2.03|2.07|2.13|2.12|2.03|2.07|2.11|2.06|||2.09|2.05|2.03|2.05|2.03|2.03|2.1||2.05|1.98|1.96|1.91|1.92|1.95||1.87|1.84|1.88|1.96|2.01|2.03|2.11|2.08
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||1.84|1.85|1.83|1.82|1.83|1.88|1.87|1.84|1.84|1.86|1.87|1.87|1.85|1.88|1.87|1.86|1.86|1.84|1.84|1.86|1.86|1.85|1.83|1.82|1.81|1.8|1.81|1.83|1.83|1.79|1.8|1.8|1.8|1.78||1.79|1.81|1.81|1.82|1.82|1.82|1.83|1.81|1.83|1.83|1.83|1.83|1.86|1.86|1.9|1.91|1.86|1.87|1.88|1.87|1.9|1.9|1.88|1.9||1.89|1.9|1.88|1.91|1.89|1.91|1.92|1.91|1.92|1.91|1.91|1.9|1.9|1.89||1.88|1.88|1.91|1.88|1.88|1.88|1.93||||1.93|1.91|1.92|1.95|1.96|2|1.98|2||1.99|2|1.98|1.97|1.98|1.99|2|1.98|1.95|1.9|1.87|1.88|1.92|1.86|1.87|1.88|1.82|1.79|1.79|1.8|1.8|1.79|1.78|1.78|1.78|1.81|1.82|1.81|1.8|1.79|1.8|1.83|1.85|1.85|1.88|1.91|1.88|1.86|1.9|1.92|1.96|1.94|1.97|1.97|1.95|1.92|1.92|1.93|1.91|1.91|1.91|1.91|1.89|||1.9|1.91|1.9|1.9|1.9|1.89|1.91|1.91|1.87||1.87|1.9|1.91|1.94|1.9|1.92|1.93|1.92|1.95|1.9|1.86|1.9|1.87|1.88|1.88|1.86|1.85|1.85|1.85|1.85|1.82|1.87|1.88|1.89|1.9|1.89|1.88|1.92|1.91|1.9|1.88||1.85|1.89|1.89|1.87|1.91|1.91|1.92|1.92|1.94|1.94|1.96|1.96|1.99|2.03|2.02|2.03|2.05|2.06|2.07|2.05||2.07|2.05|2.06|2.08|2.07|2.08|2.06|2.07|2.08|2.09|2.07||2.08|2.08|2.08|2.07|2.05|2.05|2.05|2.06|2.04|2.03|2.04|2.01|2.05|2.01|2.02|2.02|2.03|2.04|2.04|2.02|2|2.02||2.05|2.03|2|2.02
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||3.99|3.98|3.91|3.92|3.86|3.93|3.89|3.96|3.99|3.95|4.03|4.06|3.83|3.93|3.92|4.02|3.93|3.84|3.78|3.88|3.98|3.95|3.91|3.66|3.68|3.71|3.63|3.58|3.38|3.32|3.25|3.11|3.16|3.16||3.28|3.29|3.3|3.32|3.29|3.37|3.29|3.35|3.46|3.5|3.44|3.17|3.12|3.13|2.98|3.04|3.06|3.03|3.05|2.97|3.18|3.17|3.14|3.07||3.16|3.06|2.94|2.95|2.83|2.79|2.75|2.71|2.76|2.89|2.96|2.88|3|3.08||3.02|2.84|3.04|3.06|3.03|3.08|3.16||||3.22|3.25|3.17|3.22|3.21|3.27|3.45|3.35||3.37|3.35|3.44|3.5|3.45|3.4|3.71|3.65|3.84|3.94|3.88|3.92|3.91|3.93|3.89|3.98|4.13|3.95|4.02|3.9|3.83|3.6|3.7|3.44|3.17|3.31|3.42|3.35|3.45|3.03|3.22|3.55|3.65|3.92|3.93|4.02|4.08|3.91|4.19|4.11|4.22|4.45|4.55|4.7|4.73|4.75|4.99|4.95|4.75|4.67|4.66|4.68|4.66|||4.67|4.54|4.55|4.7|4.54|4.54|4.35|4.61|4.6||5.03|5.05|5.45|5.59|5.42|5.7|5.95|5.95|6.17|6.11|6.15|6.21|6.15|5.98|5.83|5.74|5.78|5.67|5.68|5.69|5.68|5.79|5.71|5.8|5.62|5.6|5.61|5.66|5.73|5.65|5.6||5.81|5.81|5.9|5.99|5.91|5.92|5.99|5.99|5.98|5.96|5.94|5.9|5.86|5.82|5.98|5.98|6.04|6.1|6.1|6.2||6.2|6.3|6.04|6.14|6.22|6.09|6.03|6.05|6.12|6.02|6.02||5.95|5.95|5.84|5.86|5.9|5.93|5.98|6.15|5.9|6.04|6.18|5.99|6|5.92|6.06|6.19|6.17|5.93|5.9|5.74|5.79|5.76||5.56|5.56|5.52|5.6
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||35.95|35.65|36.1|35.25|35.45|35.25|36.05|36.3|35.8|35.7|35.95|37.6|38.75|38.3|37.9|37.9|37.25|37.55|38.05|38.2|38.25|37.7|37.95|37.75|37.8|35.1|35.2|35.85|36.7|36.1|36|34.95|34.45|35|34.65|34.7|34.8|33.5|34.1|33.85|33|35.25|36.2|34.75|35.25|35.65|34.1|34.3|35.15|33.9|34.8|33.6|32.85|32|30.9|31.1|30.95|30.85|30.35|31.5||32.1|31.2|31.4|31.15|31.05|30.8|29.9|29.2|28.7|28.9|28.85|28.95|28.85|28.9|26.95|26.55|27.35|27.2|27.2|27.5|27.85|27.8|27.9||27.9|27.65|27.65||27.75|28.15|28.1|28.25|28.05|27.8|27.9|28.4|28.5|28.2|28.1|28.25|28.15|28.55|||28.9|28.8|29.35|28.75|28.8|28.8|28.9|29.1|29|28.9|28.7|28.6|27.95|27.95|27.95|28|28|27.7|27.15|27.95|28.5|28.8|28.55|28.75||28.3|28.2|28.95|28.95|29.4|29.25|29.05|27.9|27.5|27.05|27.15|27.2|27.25|27.4|27.2||||||||26.8|26.85|26.95|27.05|27.25|27.15|27.35|27.15|27.55|27.65|27.4|27.45|27.85|27.35|27.15|27.4|27.05|26.95||27.05|27.05|26.9|26.75|26.6|26.55|26.45|26.3|26.3|26.5|26.5|26.55|26.65|26.85|26.9|26.45|26.4|26.25|26.3|26.2|26.15|26.3|26.05|26.45|26.5|26.9|26.7|26.7|26.9|26.7|27|26.75|26.7|26.6|26.7|26.6|26.8|26.7|26.75|26.75|26.8|26.95|26.6|26.8|27.05|26.9|26.85|26.95|26.8|26.9|27.2|26.65|26.55|26.7|26.65|26.65|26.3|26.45||26.75|26.45|25.85|25.85|26|26|26.5|26.5|26.9|26.9|26.95|26.6|26.75|||27.5|27.85|27.5|27.2|27|27.1
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||550.9|540.8|546.6|549.65|520.2|517.5|517.6|514.25|511.75||523.95|520.25|522.6||519.8|507.15|513.8|514.8|515.8|504|474.2|452.5|452.6|452.85|464.3|458.95|455.4|451.25|441|412.75|392.8|389.95|395.4|404.85|409.25|405.95|399.3|406.8|403.1|396.9|391|395.6|394.75|392.35|365.15|370.3|375.25|367.3|374.3|370|396|382.5|395.35|380|379.45|395|405.9|411.05|398|405.6|408.7|405.75|390.5|397.15|402.5|406.5|405.85|409.25|427.3|417.4|424.9|418.25|440.9|397.75|393.65|378.55|366.2|365.9|368.6|372.55|379.7|373.1|373.9||382.05|387.5|389.35|387.8|392.75|416.1|412.7|395.3|373.35|373.55|371|||361.6|365.75|371|365.05|360.95|358.7|355.45|351.7|349.35|345.35|349.1|347.75|343.3|346.25|341.65|334.6|336.2|340.4||345.4|361.2|347.75|351.2|343|338.2|339.75|324.5|317.65|312.95|314.95|314.75||325.4|320.15|308.9|314.95|315|316|317|315|312.7|307.35|311|321.6|321.55|320.95|320.1|319.65|318.1|318.95|318.05|313.5|314.05|311.75|319.75||308.95|306.15|314.95|321.05|320.4|315|312.5|313.95|313.55|313.85|310.9|309.85|305.75|300.7|296.05|300|302.1|298.2|299.65|297|295.05|293.2|295.15|294.9|274.3|271.65|268.55|277.35|287.85|294|300.4|299.85|304.35|299.75|300.55|300.25|294.75|296.7|300.6|299.2|293.65|301.35|309.15|316.6|314.6|313.85|313.05||319.2|324.6|320.7|321.85|333.65|337.3|341.95|346.5|347.6||342.8|343.25|342.15|330.25|321.95|316.65|327.55|314.65|314.6|317.4|321.8|333.1|336.05|345.1||358.45|362.45|370.85|373.45|369.3|369.15|366.9|372.3|370|367.25|368.7|364.9|353.6|354.05|363.15|364.35|367.95|365.9|362.1|376.2|369.2|368.35|367.75|363.1|
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||1565.05|1473.35|1417|1400.25|1431.85|1484.55|1533.45|1539.5|1481.45||1470.7|1469.85|1488||1494.9|1474.25|1445.8|1476.9|1490.95|1491.65|1400.6|1235.45|1213.7|1304.1|1333.45|1355.75|1365.8|1363.85|1347.9|1338.95|1304.85|1304|1274.65|1280.85|1303.3|1288.5|1305|1243|1247.2|1268|1268.1|1242.85|1240.05|1327.05|1365.8|1261.2|1193.65|1100|1139|1129.15|1166.8|1234.75|1270.1|1268|1368.8|1389.95|1412.4|1401.1|1424.4|1406.65|1404.15|1381.25|1387.45|1392.3|1274.5|1193.1|1117.75|1144.95|1190.15|1277.85|1285.9|1213.15|1288.3|1509.6|1465.75|1404.2|1371.85|1400.8|1430.8|1479.6|1531.65|1598.65|1629.35||1658.05|1638.35|1603.7|1584.2|1611|1590.8|1592.05|1552.95|1548.35|1545.45|1539.7|||1564.95|1552.2|1576.5|1606.35|1591.85|1612.75|1607.45|1584.05|1566.4|1542.3|1549.85|1492|1499.25|1535.75|1520.4|1545.2|1561.65|1559.1||1555.45|1548.2|1544.95|1597.9|1612.55|1638.65|1616.55|1567.05|1524.7|1535.3|1532.9|1509.8||1487.05|1446.9|1420.75|1489.05|1499.65|1495.1|1518.2|1569.7|1600.95|1615.4|1590.5|1673.5|1751.4|1731.6|1730.65|1755.15|1796.35|1804.9|1835.95|1825.6|1796.4|1609.2|1495.55||1567.85|1619.55|1788.95|1819.35|1819.95|1838.7|1867.6|1890.9|1910.55|1877.1|1864.25|1813.25|1772.15|1775.75|1805.85|1821.85|1804.2|1783.4|1771.4|1738.35|1698.55|1700.25|1697.2|1708.2|1695.9|1686.95|1699.5|1795.7|1816.2|1819.4|1810.45|1824.95|1844.55|1874.6|1852.3|1755.5|1752.4|1797.05|1799.55|1798.2|1814.3|1750.8|1784.95|1813.25|1814.6|1803.1|1833.2||1925.35|1928.1|1958.55|1941.1|1947.8|1952.15|1978.65|1971.65|1987.7||1996.5|1975.15|1977.5|1954|1877.65|1891|1939.75|1968.8|1920|1985.75|2021.55|2083.45|2168.3|2264.25||2223.1001|2259.6499|2306.95|2296.05|2116.45|2054.1001|2009.2|2005.65|2051.6499|2042.15|1949.85|1965.05|1943.7|1966|1995.85|1997.3|1981.35|1949.65|1967.1|2007.35|2048.8999|2058.2|2013.15|2022.6|
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||1.36|1.36|1.35|1.37|1.37|1.38|1.38|1.4|1.39|1.38|1.39|1.38|1.36|1.36|1.38|1.38|1.36|1.34|1.33|1.35|1.37|1.39|1.38|1.41|1.36|1.37|1.36|1.38|1.37|1.37|1.38|1.39|1.4|1.39|1.41|1.41|1.4|1.44|1.47|1.49||1.49|1.49|1.5|1.47|1.44|1.45|1.43|1.45|1.44|1.44|1.4|1.44|1.42|1.45|1.51|1.53|1.5|1.49|1.48||1.49|1.49|1.49|1.49|1.47|1.45|1.47|1.47|1.48|1.49|1.42|1.43|1.39|1.39|1.39|1.37|1.4|1.38||1.39|1.43|1.44|1.45||1.44|1.41|1.38|1.38|1.39|1.42|1.43|1.47|1.49|||1.52|1.49|1.48|1.48|1.53|1.51|1.56||1.55|1.51|1.52|1.5|1.43|1.47|1.48|1.57|1.59|1.55|1.51|1.52|1.53|1.41|1.28|1.37|1.51|1.58|1.45|1.46|1.52|1.57|1.6|1.59|1.61|1.59|1.64|1.62|1.67|1.69|1.71|1.74|1.73|1.74|1.71|1.74|1.77|1.79|1.76|1.77|1.79|1.76||||1.7|1.68|1.7|1.75|1.73|1.8|1.8|1.82|1.76|1.73|1.71|1.73|1.73|1.75|1.77|1.74|1.67|1.67|1.68|1.71|1.71|1.72|1.68|1.7|1.72||1.7|1.67|1.65|1.67|1.63|1.69|1.73|1.71|1.72|1.78|1.82|1.8|1.8|1.8|1.75|1.78|1.74|1.76|1.74|1.77|1.82|1.84|1.85|1.88|1.84|1.85|1.86|1.89|1.91|1.86|1.87|1.93|1.88|1.87|1.85|1.85|1.85|1.87|1.9|1.91|1.97|1.93|1.95|1.95|1.97|2.1|2.1|2.07|2.08|2.06|2.06|||2.08|2.08|2.1|2.13|2.09|2.12|2.08||2.07|1.98|1.94|1.9|1.94|1.99||1.95|1.9|2|2.02|2.15|2.2|2.29|3.5
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||0.99|0.97|0.96|0.97|0.97|0.98|0.97|0.98|0.98|0.97|0.96|0.97|0.98|1.02|1.01|1.03|1.01|0.99|0.99|1.01|1.04|1.06|1.07|1.07|1.07|1.08|1.05|1.07|1.08|1.04|1.04|1.06|1.08|1.06|1.03|1.06|1.06|1.04|1.04|1.05||1.06|1.07|1.06|1.05|1.04|1.02|1.03|1.02|1.02|1.02|1|1.01|1.01|1.01|1.04|1.04|1.04|1.03|1.01||1.03|1.04|1.11|1.1|1.09|1.08|1.09|1.09|1.1|1.09|1.08|1.07|1.06|1.06|1.06|1.06|1.06|1.07||1.08|1.11|1.12|1.13||1.12|1.13|1.11|1.12|1.1|1.14|1.14|1.16|1.17|||1.17|1.17|1.16|1.18|1.19|1.18|1.22||1.2|1.2|1.2|1.17|1.14|1.17|1.17|1.09|1.07|1.06|1.05|1.03|1.05|1.02|0.94|0.99|1.06|1.07|1.06|1.08|1.12|1.14|1.16|1.14|1.15|1.14|1.17|1.15|1.19|1.18|1.19|1.19|1.19|1.19|1.16|1.18|1.2|1.19|1.19|1.17|1.16|1.13||||1.1|1.1|1.11|1.13|1.12|1.16|1.15|1.16|1.15|1.12|1.11|1.09|1.07|1.07|1.07|1.08|1.06|1.05|1.06|1.06|1.06|1.05|1.04|1.06|1.04||1.04|1.04|1.03|1.03|1.02|1.04|1.02|1.03|1.03|1.04|1.05|1.04|1.04|1.05|1.03|1.05|1.05|1.04|1.04|1.03|1.04|1.05|1.04|1.05|1.05|1.07|1.07|1.1|1.08|1.07|1.08|1.1|1.07|1.07|1.07|1.08|1.1|1.11|1.12|1.14|1.15|1.16|1.17|1.18|1.21|1.21|1.21|1.2|1.19|1.2|1.19|||1.19|1.17|1.19|1.18|1.15|1.15|1.18||1.17|1.17|1.19|1.16|1.18|1.2||1.18|1.2|1.24|1.26|1.29|1.35|1.42|1.33
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||80.1|80.1|76.2727|75.4546|75.4546|75.1818|74.9091|75.3636|74.8182|74.5455|74.9091|73.2727|72.8182|72.8182|72|71.2727|70.4546|71.1818|71.7273|71.4546|71.3636|72.9091|72.4546|71.8182|70.1818|69|69.4546|69.2727|68.5455|68.1818|68|68.6364|68.7273|68.3636|69.4546|69.8182|70|70.1818|71.0909|73.0909|72.6364|73.5455|73.9091|73.9091|74.0909|74.2727|74.1818|74.1818|73.7273|73.8182|73.4546|74.1818|74.6364|74.4546|74.3636|74.5455|74.7273|74.6364|74.4546|74.5455||74.4546|74.6364|74.3636|74.8182|74.2727|74|73.5455|72.9091|72.9091|72.7273|72|72.5455|72.1818|72.1818|72.3636|71.3636|72.8182|73.1818|72.0909|73|73.8182|73.0909|72.9091||73.8182|73.3636|72.7273|73.3636|73.9091|74.7273|74.1818|74.8182|74.4546|73.8182|75.6364|74.2727|73.5455|73.1818|73.4546|73.4546|73.5455|73.8182|||73.7273|73.9091|73.9091|74.0909|74.3636|73.8182|73.8182|74.2727|74.5455|74.6364|74.4546|74|73.2727|73.2727|73.9091|76.0909|76.7273|76|75.4546|76.9091|77.3636|77.5455|77.3636|77.0909||76.9091|77.4546|77.6364|77.7273|78|77.5455|77|77|76.8182|76.4546|76.4546|77.1818|77.1818|77.2727|77.3636||||||||75.2727|75.1818|74.9091|74.5455|74.3636|74.2727|74.1818|74.9091|74.5455|74|74.0909|74.0909|74|73.3636|73.2727|73.2727|73.3636|73.2727||73.2727|73.2727|73.2727|73|72.9091|73.0909|73.0909|72.9091|72.9091|73.4546|72.8182|72.7273|72.7273|72.8182|72.8182|72.8182|72.8182|72.8182|72.9091|73.1818|72.8182|72.9091|73.5455|72.7273|73|73.4546|73.8182|74.3636|74.8182|74.0909|73.6364|73.3636|73.0909|72.9091|72.8182|73.0909|72.9091|73|73.3636|73|72.9091|72.8182|72.8182|72.9091|72.7273|73|72.7273|73.0909|72.7273|72.3636|71.7273|72.4546|72.7273|72.3636|72|72.1818|71.8182|72.1818||72.6364|72.4546|71.7273|72.1818|71.7273|72.0909|72.8182|72.7273|73.6364|74.2727|72.2727|72.0909|72.1818|||73|73.0909|72.8182|72.6364|72.6364|72.4546
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||39150|39400|38650|38300|38800|39600|39650|39800|39450||38700|39500|38450|39450|40250|39700|39500|40400|39950|39950|39900|39700|39450|39500|39800|39900|40200|39750|38700|39100|37800|37950|38050|38150|38200|38450|38700|38500|38750|38200|38900|40300|40400|40900|40600|39850|37500|38600|39350|38550|39950|40350|41000|42100|42950|44400|44450|44650|45100||46000|45750||45900|45850|45200|45150|46050|46600|47400|47700|48350|49500|49400|47900|46800|46600|47800|48600|49900|51300|52000|52000|52700|52400|51400|51300|50900|51300|50800|51700|51400|51300|50500|50300|48900|48650|49000|49600|49800|49300|49050|50800|50600|49550|48000|46100|45900|45900|46550|47250|46850|46100|45300|44600|44800|45300|42900|43150|43250|44100|44100||43700|44400|45650|45300|43600||44300|44550|44350|46100|45450|46800|47000|47850|47850|47350|48050|49950|50700|50300|50300|51500|51900|51600||||48400|45100|46000|46750|48700|50500|52300|52200|52000|53500|54900|54900|54900|54200|54900|55500|54500|56000|54700|55500||54900|54100|54100|54100|53100|53000|53200|52900|53000|53700|54000|53400|54300|54900|55700|55500|55600|56200|55500|56300|55400|53500|52400|56200|57700|59400|60300|59000|58300|59200|58300|59000|59700|61500|62500|63000|63000|62700|69300|69000|69000|68100|67500|67500|67000|66000|66300|66500|65900|66400|65500|67100|67300|67100|65400|61400|59900|59100|59700|59700|59700|56600|58300|58300|58300|60300|60900|63400|64000|63500|64300|65000|||65000|66500|65700|65500|65500|66400
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||0.036|0.036|0.035|0.034|0.034|0.035|0.036|0.036|0.036|0.037|0.038|0.039|0.039|0.039|0.036|0.036|0.037|0.035|0.034|0.036|0.033|0.034|0.036|0.038|0.039|0.039|0.041|0.036|0.033|0.034|0.035|0.037|0.037|0.036|0.038|0.04|0.042|0.041|0.043|0.043||0.046|0.048|0.046|0.051|0.049|0.049|0.053|0.065|0.057|0.082|0.031|0.032|0.032|0.032|0.034|0.035|0.034|0.035|0.036||0.036|0.033|0.034|0.032|0.033|0.035|0.034|0.034|0.036|0.035|0.031|0.031|0.033|0.035|0.035|0.03|0.038|0.049||0.056|0.066|0.067|0.072||0.076|0.083|0.074|0.079|0.086|0.093|0.095|0.092|0.091|||0.115|0.116|0.114|0.116|0.119|0.119|0.13||0.118|0.116|0.125|0.125|0.127|0.116|0.125|0.133|0.14|0.135|0.135|0.135|0.133|0.138|0.144|0.152|0.161|0.167|0.161|0.156|0.149|0.157|0.16|0.163|0.173|0.174|0.178|0.183|0.187|0.186|0.19|0.19|0.19|0.192|0.19|0.186|0.187|0.19|0.191|0.187|0.192|0.187||||0.185|0.189|0.188|0.193|0.193|0.196|0.198|0.197|0.198|0.2|0.194|0.198|0.199|0.199|0.194|0.192|0.193|0.193|0.194|0.199|0.223|0.2|0.191|0.199|0.205||0.206|0.21|0.205|0.208|0.21|0.209|0.216|0.224|0.23|0.233|0.213|0.217|0.211|0.22|0.224|0.229|0.23|0.228|0.227|0.238|0.234|0.235|0.236|0.227|0.24|0.24|0.246|0.244|0.25|0.255|0.255|0.25|0.255|0.249|0.26|0.275|0.27|0.27|0.275|0.27|0.27|0.275|0.275|0.255|0.26|0.27|0.275|0.27|0.275|0.265|0.275|||0.265|0.275|0.275|0.275|0.275|0.265|0.25||0.249|0.234|0.232|0.231|0.245|0.255||0.255|0.242|0.25|0.241|0.255|0.27|0.27|0.275
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||10.94|10.94|10.88|10.98|11|11.02|10.92|11.04|11.04|10.94|10.96|10.86|10.66|10.82|10.78|10.86|10.78|10.68|10.8|11.04|11.1|11.12|11.2|11.22|11.2|11.18|11.22|11.22|11.28|11.28|11.1|11.38|11.42|11.42|11.46|11.42|11.38|11.46|11.4|11.44||11.34|11.56|11.56|11.46|11.36|11.38|11.38|11.38|11.32|11.22|11.4|11.52|11.64|11.44|11.38|11.5|11.52|11.48|12.22||12.24|12.22|11.8|11.8|11.82|11.84|11.86|11.84|11.82|11.84|11.72|11.66|11.8|11.6|11.64|11.36|11.44|11.4||11.46|11.68|11.66|11.62||11.56|11.52|11.3|11.26|11.32|11.72|11.36|11.56|11.58|||11.56|11.5|11.4|11.46|11.8|11.58|11.76||11.8|11.68|11.76|11.24|11.12|11.14|11.2|11.24|11|11.14|10.88|10.86|10.92|10.52|10.22|10.7|10.94|11|10.9|11.02|11.14|11.38|11.52|11.46|11.78|11.88|11.84|11.64|11.98|12.04|12.1|12.24|12.22|12.2|12.06|12.3|12.46|12.18|12.06|11.86|11.84|11.64||||11.5|11.48|11.56|11.62|11.58|11.74|11.64|11.54|11.56|11.46|11.46|11.48|11.44|11.42|11.88|11.74|11.6|11.48|11.56|11.4|11.36|11.36|11.32|11.38|11.38||11.4|11.32|11.22|11.16|11.12|11.18|11.22|11.3|11.36|11.44|11.52|11.5|11.44|11.54|11.36|11.46|11.46|11.28|11.2|11.28|11.32|11.36|11.44|11.34|11.34|11.32|11.24|11.36|11.38|11.32|11.44|11.42|11.22|11.24|11.18|11.14|11.22|11.48|11.48|11.56|11.62|11.66|11.68|11.76|11.82|11.88|11.82|11.8|11.8|11.68|11.66|||11.68|11.72|11.9|12.04|11.84|11.7|11.7||11.68|11.62|11.68|11.54|11.7|11.92||11.62|12.18|12.32|12.4|12.48|12.68|13.04|12.98
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||6700|6760|6650|6430|6540|6640|6690|6620|6690||6690|6710|6610|6670|6640|6660|6580|6580|6530|6640|6740|6630|6590|6530|6540|6410|6410|6430|6330|6350|6200|6210|6160|6000|6150|6200|6220|6200|6380|6110|6080|6150|6330|6400|6360|6220|5950|6110|6340|6400|6610|6630|6500|6610|6650|6910|7000|7000|6960||6990|6910|7020|7020|7090|7010|6940|6930|6750|6900|6930|6860|6980|6850|6900|6900|6770|6980|7000|7070|7360|7490|7490|7650|7750|7800|7830|7930|8110|8070|8200|8230|8230|8300|8260|7900|7930|7930|7800|7800|7880|7800|7780|7920|7780|7750|7920|7900|7950|7870|7870|7770|7670|7690|7630|7680|7660|7660|7540|7590|7650|7520|7330|7330|7550|7800|7940|7880|7850|7850|7920|7870|8100|8100|8310|8370|8290|8410|8190|8170|8530|8750|8600|8460|8490|8500|8140||||8020|7820|8090|8080|7940|8100|8420|8320|8300|8370|8390|8340|8380|8290|8330|8560|8200|8320|8420|8450||8450|8430|8440|8250|7900|7850|7850|7800|7560|7720|7600|7570|7650|7710|7750|7960|7830|7760|7590|7760|7460|7440|7370|7620|7790|7830|7930|7920|8050|8070|8150|8160|8300|8410|8440|8480|8610|8740|8940|8880|8870|8940|9140|9140|9180|9190|9320|9390|9290|9390|9300|9090|8990|8110|7790|7690|7610|7400|7500|7500|7740|7440|7810|7750|7750|8010|7760|7800|8050|7930|8030|7820|||7820|7680|7620|7700|7680|7740
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||57100|57500|57000|56700|57400|57900|58500|58800|60000||59600|59600|59300|60200|60000|60000|59700|59900|60700|61300|61600|61400|61900|62100|62600|62500|63000|63300|63200|61800|62500|61900|61700|61000|59600|58900|58500|57600|57800|56600|57300|58300|58100|58100|56300|56200|54700|55600|57400|57000|59600|60400|60800|62200|62300|64800|64800|64600|64000||65300|64900||64800|64800|64500|64200|64100|63600|65300|64500|64400|65300|65400|65300|65900|65100|66400|66400|66400|68200|69500|69500|69600|69500|70000|70400|70200|69500|69100|69600|69900|69600|70200|69800|69900|70300|69400|68300|68100|68400|68900|69500|69700|69500|69300|70000|69600|69500|69400|69700|69800|69000|68700|68700|68300|68600|67900|67300|67200|68100|68300||67900|67300|67800|67900|67900||68200|68300|66100|67300|67500|67100|65500|66000|66300|64600|65000|66900|67500|68400|67300|66800|66900|66600||||65300|64000|65800|65400|67200|68400|68700|68800|69500|70700|69700|70300|70400|69700|70100|70300|70000|71000|71100|71200||71600|72000|72500|72300|71300|71300|72000|70900|71400|72300|73100|73200|72700|71800|71700|72800|71900|72300|71800|72400|70400|68500|68400|70300|71400|72400|71400|71200|72200|72200|71600|71700|72100|71900|71600|71300|72300|72900|73000|73200|74500|74300|74000|73200|72700|72900|72900|73100|73400|73400|72800|74200|74900|74800|74900|76000|72700|72100||73700|73800|73200|73100||74500|75200|75000|75400|76000|76500|76400||||77000|77400|77500|77000|77000|77800
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||12.95|13.15|12.95|13.13|13.02|13.16|12.92|12.9|12.29|12.14|12.2|12.4|12.29|12.41|12.5|12.38|12.6|11.88|11.7|11.69|11.84|11.46|11.55|11.78|11.3|11.47|11.38|10.66|10.9|10.4667|10.25||||||10.0083|10|9.6167|9.4167|9.5917||9.9417|10.0083|10.2|10.2083|10.2083|10.3417|10.375|10.4167|10.475|10.7583|10.9167|11.1583|11.225|11.3583|11.5167|11.7333|11.2167|11.05|11.0083|11.25|11.475|11.85|12.3333|12.525|12.975|12.5917|12.6333|12.6417|12.4417|12.3667|12.5417|12.6583|12.65|12.25|12.8167|13.25|13.175|13.5|13.6833||||||14.175|14.1667|14.375|||13.7|13.0667|12.9583|12.5|13.0833|12.8833|16.1|15.9|15.7583|15.5833|15.8333|16.4083|16.3333|15.6667|16.0833|14.7417|14.6333|14.85|14.675|15.125|15.2333|15.3333|15.0833|15.2333|14.7167|14.425|14.45|14.1667|14.3083|14.4167|14.725|14.4417|14.3167|14.1667|14.425|14.6333|14.5833|14.7333|14.4583|14.7833|14.625|14.875|14.9833|14.9167|14.875|15.0833|15.1417|15.1667|15.2|14.8333|14.75|14.3333|13.1167|12.8333|12.7667|12.6417|12.6083|12.425|12.2167|12.0833||12.1667|12.1917|12.1833|12.05|12.1667|12|12.1417|12.1417|12.3667|12.3417|12.6167|12.5833|12.6917|12.3333||12.35|12.3667|12.4167|12.3333|12.3417|12.2583|12.25|12.3583|12.525|12.475|12.275|12.3167|12.375|12.425|12.4917|12.2667|12.3|12.375|12.3667|12.1417|12.175|11.9583|12.0583|11.9417|11.75|11.85|12|11.4083|11.5|11.675|11.5583|10.8333|10.6667|10.625|10.5333|10.6333|10.7583|10.7583|10.8333|10.65|10.5583|10.7083|10.7083|10.9083|10.7917|10.8833|10.8833|10.6667|10.3167|10.35|10.325|10.2833|10.2833|10.25||10.275|10.2917|10.4167|10.3333|10.1|10.175|9.9917|9.875|9.7833||9.7833|9.7417|9.8|9.9333|10.1333|10|9.9667|10.0333|10.225|10.2333|10.1667|10.0833|10.075|10.3583|10.6583|10.4417|10.4667|10.325|10.15
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||3.91|3.9|3.79|4.07|4.16|5.23|5.24|4.91|4.17|3.84|3.78|3.73|3.65|3.72|3.75|3.81|3.73|3.72|3.71|3.77|3.73|3.8|3.84|3.92|3.87|3.99|3.95|4.01|4.03|3.98|3.77|3.82|3.77|3.78|3.82|3.84|3.74|3.61|3.73|3.77||3.71|3.76|3.79|3.76|3.67|3.61|3.66|3.72|3.62|3.65|3.65|3.75|3.61|3.6|3.65|3.66|3.64|3.66|3.73||3.71|3.79|3.84|3.56|3.53|3.39|3.39|3.56|3.56|3.57|3.58|3.54|3.62|3.59|3.56|3.52|3.46|3.47||3.5|3.6|3.55|3.67||3.6|3.44|3.35|3.33|3.3|3.44|3.42|3.47|3.43|||3.45|3.37|3.3|3.28|3.35|3.36|3.34||3.39|3.31|3.35|3.35|3.29|3.29|3.24|3.34|3.34|3.34|3.17|3.23|3.1|2.85|2.59|2.91|3.27|3.27|3.16|3.2|3.37|3.51|3.58|3.56|3.68|3.66|3.72|3.68|3.83|3.8|3.93|3.9|3.92|3.9|3.86|3.9|3.99|4.01|4.08|4.03|4.09|4.05||||3.95|3.94|3.92|3.99|4.02|4.15|4.27|4.26|4.18|4.25|4.28|4.17|4.19|4.29|4.2|4.16|4.08|4.08|4.01|4.13|4|4.05|3.93|3.91|3.96||4|4.03|3.98|3.96|3.87|3.93|4.03|4.08|4.24|4.37|4.46|4.42|4.24|4.28|4.12|4.18|4.29|4.35|4.12|4.04|4.1|4.28|4.18|4.27|4.37|4.38|4.35|4.47|4.49|4.62|4.33|4.36|4.47|4.2|4.01|4.14|4.23|4.13|4.11|4.21|4.23|4.12|3.84|3.81|3.88|4.03|3.93|3.98|3.91|3.82|3.81|||3.77|3.85|3.85|3.81|3.71|3.65|3.79||3.88|3.92|3.94|3.86|3.99|4.1||3.95|3.89|4.06|4.01|4.18|4.31|4.47|4.49
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||20553|20728|20854|20817|20662|20663|20891|21000|21000|20720|20750|20065|20100||20104|19956|19750|19899|19460|19519|19997|20233|20590|20053|19688|19540|19627|19237|18674|18986|18900|17900|17872|18517|18705|18658|18641|18394|18406|19025|18610|18839|19000|19068|19112|18865|18350|18249|18571|18476|18581||19000|18530|18530|18240|18795|18778|19342|19189|19076|19065|19315|19221|18879|18582|18764|18400|18600|18071|17378|17180|16599|16000|16111|15360|15002|15669|15002|15038|15160|15298|15443|15736||15281|15214||14755|14960|14535|15060|15360|15154|||15156|15297|15713|15400|15594|15906|15271|15198|15154|15142|15183|14645|14656|14255|14443|14431|14227|14406||14585|14750|14778|14703|14090|14200|15149|13500|13513|14490|15130|16200|16400|16400|16250|16526|16720|17178|17168|17500|17800|17890|17799|18129|17964|19337|18800|18910|18947|18790|18414|17800|18508|17011|16950|16618|16618|16500|16681|16598|16691|16643|16758|16705|16749|16748|16777|16866|17117|16996|17031|17060|16800|16800|16931|17265|17431|17338|17135||16900|16953|17026|17017|16894|16680||16800|16400|16010|15815|16495|17155|17664|17409|17547|17600|17486|17018|17164|17250|17195|16200|16339|16560|16750|17250|17406|17459|16896|16900|17328|17692|17900|17790|17537|17886|18045|17965||17700|17546|17791|17736|17724|17897|17974|18005|18300|18464|18688|18344|18182|18600|18300|18336|18559|18353|17731|18152|17420|17643|17100|16851|17741||18263|17646|17300|16624|16347|15626|15259|14650|14499|14510
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||42800|42400|42350|42350|42900|43200|43400|43550|43650||43450|43450|43300|45600|45850|45750|45750|45200|45250|44950|45550|45550|45450|45500|45250|47100|46900|46000|45200|44600|44350|44600|44450|44500|45300|45850|44500|45250|45150|45200|45100|45800|45950|46800|46700|47050|45050|45700|47150|46000|46850|47800|49150|49200|48700|49800|50000|50700|49900||50300|50500||50400|51200|51300|50900|49750|49900|50600|51300|50900|51300|50200|50800|51100|51100|51500|49800|49100|48750||48950|49200|49100|48900|48500|48450|49100|48900|49400|49700|50000|48850|48400|48900|49550|49750|49550|49750|49850|49600|49700|49850|50500|50600|50300|49950|49250|49200|49200|49050|49000|49450|49600|48200|48350|47900|47200|46500|47750|48250||48500|48900|50000|51300|49750||50000|50600|50200|50500|50000|50900|51100|51000|50800|50400|49650|50300|51400|51600|50800|50800|51400|51300||||49750|47850|49600|50100|49850|50900|51700|51600|51000|51200|52400|52500|52100|51900|51800|52500|52800|53300|53800|54400||55400|54900|55600|54500|54500|54400|54400|54400|54400|55700|54300|53900|55100|55700|55700|54900|53700|54900|53200|53400|52300|52400|51500|52300|53100|54000|58400|58300|58700|58900|58600|58600|59500|59500|58600|58600|58900|59400|57900|57700|58300|58400|58800|58300|58800|59900|60800|60100|60900|60700|60300|60400|60900|60700|61100|60600|60000|59900||60000|60000|59400|60700||60300|60400|59200|59600|58800|58900|59300||||59500|59300|59900|59600|59700|59600
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||4.82|4.79|4.6|4.76|4.8|4.74|4.58|4.56|4.66|4.67|4.63|4.42|4.38|4.53|4.57|4.62|4.57|4.55|4.51|4.72|4.83|4.9|4.75|4.9|4.88|4.87|4.89|4.86|4.87|4.95|4.83|5.05|4.9|4.85|5.06|5.26|5.28|5.17|5.21|5.23||5.23|5.2|5.47|5.64|5.34|5.07|5.2|5.34|5.3|5.3|5.19|5.28|5.34|5.28|5.2|5.01|4.97|4.89|4.78||4.71|4.84|4.9|4.73|4.73|4.7|4.76|4.8|4.87|4.97|4.87|4.91|5|4.91|4.83|4.46|4.58|4.52||4.69|4.99|4.95|5.07||5.12|5.25|5.35|5.34|5.33|5.64|5.8|5.66|5.45|||5.46|5.37|5.36|5.33|5.51|5.7|5.63||5.36|5.21|5.29|5.3|4.79|4.5|4.97|5.36|5.17|4.83|4.76|4.82|4.65|4.5|4.28|4.38|5.2|5.2|5.15|5.24|5.49|5.65|6|6.07|6.19|6.25|6.18|6.01|6.17|6.01|6.11|6.15|6.3|6.52|6.55|6.46|6.5|6.6|6.49|6.4|6.37|6.46||||6.24|6.01|6.05|6.35|6.45|6.81|6.93|7.01|6.95|7.1|6.98|6.86|7.01|7.19|6.74|6.74|6.85|6.88|6.88|7.04|6.97|6.88|6.73|6.47|6.52||6.4|6.18|6.16|6.2|6.02|6.4|6.4|6.41|6.55|6.55|6.6|6.63|6.43|6.31|6.01|6.3|6.47|6.8|6.84|6.96|7.1|7.18|7.07|7.04|7.1|7.23|7.35|7.53|7.7|7.8|7.82|7.48|7.4|7.3|7.08|7.14|7.34|7.28|7.42|7.58|7.57|7.5|7.68|7.88|8.18|8.38|8.2|8.31|8.53|8.5|7.68|||7.58|6.97|6.94|7.33|7.05|7.05|7.11||7.17|7.1|7.24|7.25|7.25|7.38||7.5|7.23|7.22|6.83|7|7.27|7.17|7.26
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||209.95|208.9|207.6|206.8|201.45|204.05|204|193.8|191.95||193.05|191.85|193.05||195.8|190.3|189.1|191.85|194.05|193.8|196.85|187.65|187.05|187.95|186.15|187.75|180.85|177.4|177.05|175.4|172.7|171.85|174.05|171.85|171.25|173.35|165.2|162.8|158.55|161.3|161.1|156.5|161.8|156.8|158.75|158.1|156.35|154.05|156|150.05|153.35|153.4|159.8|158.9|157.95|161.95|163.55|163.75|164.95|165.45|163.55|168.6|167.9|169.1|171.3|162.55|169.4|163.05|170.9|176.1|178.5|174.9|182.65|183|178.65|168.3|168.3|176.4|182.5|184.25|186.4|196.4|195.95||204|206.8|209.05|209.3|206|202.15|209.35|214.6|210.8|207.85|216.85|||224.9|225.2|230.1|225.7|220.7|221.65|220.1|220.9|218.3|209.5|210.75|209.4|205.5|208.5|210.1|208.95|211.8|209.85||214.5|212.35|205.85|203.55|204.9|199.5|196.8|193|184.5|192.65|194.2|203.6||202.15|197|187.3|208.35|207.9|208.9|212.45|205.2|207.5|209.85|197.6|210|222.95|223.6|220.7|221.55|226.4|229.5|231.45|230.9|222.95|223.7|219.85||218.6|212.5|228.15|238.8|237.8|235.6|251.25|254.75|245.15|248.5|244.05|250.1|239.85|208.05|206.8|200.4|200.3|192.25|187.85|189.35|190.75|189.35|184.4|187.8|186.75|176.65|174.85|184.45|190.5|193.1|194.25|192.3|192.85|192.75|189.95|185.95|183.4|187.2|185.85|182.4|184.05|185.05|186.8|194.05|196.45|198.4|195.45||201.1|201.15|202.45|205.45|209.35|213|210.15|223.1|217.8||213.15|211.65|207.6|205.75|206.1|201.25|198.1|199.1|193.25|197.25|206.05|203.45|204.7|218.45||214.4|198.85|197.65|195.2|194.5|196.05|193.4|195.4|203.3|200.8|200.3|192.45|190|194.65|188.6|185.8|179.75|175.45|176.8|184.05|188.3|185|181.35|178.65|
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||19.64|19.14|19.12|19|19.5|19|19.96|20.25|19.92|20.9|20.9|20.45|19.72|19.64|19.44|20.75|20.5|19.44|19.36|20.25|19.24|21.2|21.5|22|21.15|20.75|20.55|21.35|20.85|21.2|20.6|21.7|20.3|20|20.65|21.9|21.75|21.35|23|22||23.1|22.9|23.05|23.7|21.75|19.78|18.4|18.8|17.58|17.64|17.34|17.86|16.62|16.96|17.46|16.96|17.56|16.56|15.92||16.1|16.16|15.92|14.8|13.8|13.36|13.5|13.32|13.1|13.6|13.52|14.04|14.12|12.72|12.72|12.76|13.52|13.04||13.88|14.92|14.82|15.5||15.02|14.58|14.7|13.96|14.74|16.14|16.16|17.5|17.66|||19.18|16.8|17.96|15.5|16.5|15.8|17.34||17.56|17.74|17.94|18.6|17.88|18.5|16.94|17.86|18.76|19.28|18.54|19.7|19.08|17.3|14.7|16|18.2|19.16|18.84|19.1|20.35|21.35|22.85|21.65|22.05|22.05|22.55|21.8|23.05|23.6|24.6|25.2|24.85|25.6|23.8|22.5|22.8|23.35|23.25|21.95|21.6|20.3||||20.7|19.74|20.1|20.1|20.55|21.25|21.9|21.2|20.55|20.85|19.98|21.3|21.55|22.4|21.6|22.15|22|22.3|21.9|23.55|23.5|24.05|24.05|24|24.25||24.25|24.3|23.8|22|22.3|24.5|24|23.45|24.1|23.8|25.4|26.85|26.2|24.8|23.45|25.2|24.9|25.95|25.45|24.7|25.5|27.1|27.25|26.85|26.4|26.75|26.55|27.25|27|26.3|25.6|26.85|26.1|27.15|27.3|26.35|27.65|29.55|30.7|30.3|31.55|31.25|30.25|31|30.85|30.2|30.8|31.75|32|30.5|32.2|||32.4|31.75|32.15|32.05|31.8|32.1|33.35||32.6|33.2|32.25|32|33.8|31.7||31.3|31.3|31.95|32|31.2|31.95|31.35|31.25
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||6.73|6.81|6.7|6.59|6.55|6.66|6.78|6.63|6.27|6.48|6.4|6.14|6.17|6.05|6.23|6.03|5.81|5.9|5.85|5.91|5.9|5.54|5.14|4.88|4.91|4.79|4.75|4.78|4.77|4.78|4.83|4.76|4.73|4.71|4.74|4.7|5.12|5.27|5.04||5.19|5.08|5.14|5.24|5.17|5.11|5.09|5.14|5.16||5.11|5.13|5.35|5.29|5.34|5.64|5.79|6.12|6.17|6.05|6.1|6.04|5.79|5.88||5.91|5.83|5.77|5.75|5.78|5.67|5.61|5.7|5.76|5.64|5.37|5.26|5.32|5.19|5.31|5.55|5.65|5.84|5.91|5.63|5.62|5.89|5.67|5.57|5.82|5.76|6.18|6.45|6.57|6.42||6.5|6.25|5.97|6.03|6.11|6.05|5.95|6|6.05|5.85|5.72|5.75|5.84|5.75|5.7|5.76|5.64|5.75|5.81|5.86|5.8|5.78|5.58|5.54|5.73|5.78|5.61|5.27|5.25|5.35|5.46|5.63|5.43|5.67|5.9|6.01|6.31|6.38||6.35|6.46|6.48|6.5|6.33|6.33|6.12|6.21|6.11|6.05|6.07|6.06|6.18|6.25|6.17|6.02|5.57|5.62|5.7|5.75|5.74|5.9|6.04|6.14||6.28|6.33|6.39|6.3|6.3|6.46|6.39|6.44|6.47|6.64|6.67|6.63|6.56|6.61|6.59||6.43|6.23|6.14|5.97|6.04|6.03|5.97|5.99|6.08|6.13|6.16|6.13|6.34|6.23|6.1|6.21|6.11|6.08|5.86|5.99||6.02|6.12|6.01|6.4|6.82|6.66|6.61|6.78|6.79|7.28|7.25|7.2|7.1|7.08|6.85|7.04|6.89|6.8|6.78|6.82|6.77|7.01|7.05|6.88|6.92|7.2|7.14|7.16|7.2|7.09|6.95|6.84|6.82|6.8|6.81|6.82|6.86|6.96|7.07|7.13|7.02|6.97|7.05|6.9|7.05|7.09|7.2|7.09|7.27|7.24|7.18|7.2|7.27|7.17
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||712.1|716.5|710|692.1|690.95|714.5|722.55|716.35|709.8||687.75|691.7|675.35||678.9|676.95|673.05|682.25|688.9|698.5|700.15|690.45|684.35|678.3|684.85|702.2|711.95|690.85|662.75|629.25|632.2|648.75|659.4|661.25|667.9|675.35|641.05|583.7|580.75|544.1|556.85|577.05|555.85|534.45|533.7|535.5|538.7|521.35|528.75|504.55|492.65|499.35|512.85|518.95|526.95|541.2|543.15|541.85|526.5|521.15|533.1|546.55|553.6|549.6|541.15|496.9|494.7|502.4|525.15|520.3|543.6|533.5|531.8|552|546.85|506.9|503.65|535.6|531.55|576.05|558.4|595.3|622||647.5|648.5|655.15|663.95|673.9|639.8|684.85|681|682.1|693.35|667.85|||687.2|687.95|710.95|709|712.3|708.55|718.35|725.65|723.5|707.75|715|703.65|707.6|711.65|725.35|728.2|739.75|743.9||735.75|728.45|708.95|701.9|746.55|746.7|755.55|752.9|701|749.85|767.95|761.3||772.9|755.15|705.6|768.15|728.95|750.35|757.9|789|810.8|821.4|841|850.25|874.9|866.05|882.15|867.5|857|868.15|878.35|867.75|851.1|845.5|849.55||860.25|885.45|970.85|1014.8|1022.25|962.4|969.55|913.7|885.7|882.65|862.6|855.15|852.4|851.15|860.75|881.85|887.35|895.45|886.9|882.8|880.7|864.85|869.6|858.85|859.85|832.75|807.5|810.65|840.55|840.55|851.75|877.15|900.65|897.05|859.5|842|840.25|826.8|844.65|857.4|856.55|799.2|826.5|860.15|853.95|811.2|806.45||874.75|867.55|869.5|884.15|895.35|898.1|911.3|907.05|885.2||950.6|951.5|866.6|827.8|770|759.75|789.95|765.2|753.75|779.65|771.45|801.1|805.35|829.2||826.75|828.45|855.3|863.15|853.65|884.75|758.5|774.3|793.1|778.5|789.85|803.1|779.65|799.4|798.5|810.6|751.1|707.8|699.5|741.4|766.4|766.45|779.55|797.8|
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||215.55|215.4|207.95|209.45|209.75|208.7|208.2|207.8|203.45||216.15|236.6|222.8||238.15|238.15|234.5|237|238.05|237.15|229.3|223.35|226.85|229.45|220|221.25|225.8|222.35|223.65|218|213.45|198.85|194.75|193.5|191.7|185.65|183.15|184.2|180.65|178.6|175.65|178|175.6|178.5|176.9|177.95|175.3|173.05|174.55|169.95|174.85|177.45|184.65|184.2|184.1|192.7|195.15|193.55|189.5|188.35|190.45|197.1|196.1|199.65|193.1|198.4|191.2|179.6|171.85|174.1|175.1|169.8|175.85|173.15|169.6|171.4|164.3|171|172.5|181.55|184.2|190.35|184.75||190|192.4|193|197.2|196.75|192.45|195.65|193.4|182|183.6|182.8|||190|190.75|193.6|196.6|192.6|198.6|194.35|192.7|194.1|197.5|195.15|194.7|200|180.95|175|171.2|173.6|173.6||174.45|172.65|172.95|174.2|173.8|168.65|172.35|163.05|161.9|166.3|167|168.8||170.8|174.1|170.8|178.05|177.1|182.75|189.85|182.25|184.25|184.75|181.6|185.6|190.45|192.95|184.4|184.2|185.7|185.5|185.9|187.95|184.65|184.45|184.85||182.45|180.65|189.65|198.6|192.7|189.45|188.75|183.9|183.25|182.3|183.85|183.95|187.65|190.5|191.45|179.25|178.3|173.8|172.75|175.5|173.65|176.4|172.3|178.45|175.75|173.9|175.8|185.5|187|192.1|190.7|191.75|194.3|193.1|192.7|191.3|192.45|194.1|193.6|191.45|192|192.25|205.4|207.2|198.5|201.95|191.8||196.4|201.5|200.25|207.4|207.9|203.45|205.35|194.5|192||193.75|185.95|188.15|184.05|187.8|183.65|188.65|187.35|185.15|193.4|195.2|188.75|196.9|203.65||207.95|209.4|211.35|212.7|212.8|211.65|207.95|212.35|210.45|211.85|207.55|210.55|213|211.75|213.45|209.95|209.2|217.75|214.1|216.35|227.25|230.85|233.85|229.35|
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||21.75|21.4|21.1|20.55|20.09|20.85|22.67|23.16|23.27|24.07|22.62|21.85|22.32|21.3|22.45|22.32|22.96|21.32|20.55|21.92|20.81|21|20.63|19.63|20.22|19.82|19.9|19.33|18.2|18.05|18.8|19.13|19.85|20.37|20.04|20.44|20.1|19.3|18.7|18.44|18.97|18.93|19.12|19.15|20.08|19.81|20.3|20.05|20.11|20.3|20.72||20.99|20.57|21.14|22.69|23.39|23.27|23.34|24.06|25|25.4|24.68|24.05|24.08|24.32|23.52|23.25|23.3|24.02|23.75|23.31|23.47|23.62|23.49|22.36|21.89|21.89|22.85|21.82|22.51|22.83|24.71|23|23.3|24.13|24.59|24.45|24.35|25.18|24.54||25.61|26.11|26.29||26.17|26.2|26.2|25.65|26.17|26.6|25.7|25.75|26.74|26.88|25.3|25.1|25.4|23.47|24.37|22.69|21.9|21.25|20.53|20.59|19.97|19.22|18.84|18.89|18.86|20.24|21.28|20.06|19.91|20.92|21.9|22.95|||22.91|23.35|23.28|22.27|21.64|22.53|22.62|23.59|23.93|22.06|21.8|22.63|22.36|22.39|22.67|23.24|24.5|25.05|24.83|25.75|25.4|25.34|24.18|22.84|22.01|21.94|21.73|20.16|19.76|20.7|20.98|20.88|21.28|20.21|19.8|20.35|19.74|19.73|20.4|21.06||22.51|21.7|22.15|22.03||21.36|21.9|21.84|21.8|22.38|22.81|23.1|22.94|24.7|25.52|24.68|25.55|25.74|25.78|25.27|23.96|24.15|24.34|25.26|25.69|27.18|26.39|26.1|26.99|28.01|26.13|24.75|25.1||27.24|25.99|25.75|24.57|23.11|23.9|23.07|23.68||22.5|20.94|21.87|22.78|23.01|24.86|23.75|24.43|26.21|26.28|28.36|28.51|28.36|28.58||27.8|29.55|28.82|28.63|27.59|27.9|28.68|27.95|28.65|28.53|31.25|31.78|33.67|32.99|31.67|30.49|31.5|31.83|32.27|33.68|33|32.2
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||4530|4555|4520|4520|4525|4540|4555|4560|4560||4520|4515|4480|4500|4500|4505|4470|4455|4480|4520|4440|4390|4400|4400|4410|4430|4450|4440|4450|4495|4480|4445|4435|4450|4480|4520|4550|4530|4550|4530|4565|4540|4565|4565|4600|4545|4460|4460|4500|4440|4650|4690|4705|4770|4785|4800|4890|4885|4885||4885|4880||4890|4890|4885|4870|4815|4810|4805|4805|4775|4790|4800|4825|4800|4800|4845|4825|4860|4960||4935|4965|4970|4990|4975|4980|4985|5000|4990|4985|4970|4945|4935|4970|4970|4930|4890|4890|4785|4725|4680|4675|4730|4660|4640|4630|4630|4610|4630|4605|4605|4630|4615|4615|4580|4600|4580|4620|4605|4610||4585|4590|4615|4610|4600||4575|4595|4590|4590|4630|4635|4620|4625|4575|4545|4570|4570|4525|4520|4490|4490|4515|4505||||4500|4500|4500|4500|4585|4600|4590|4625|4630|4650|4650|4650|4685|4680|4690|4690|4695|4680|4680|4700||4675|4640|4810|4835|4840|4850|4835|4800|4800|4790|4765|4755|4745|4725|4735|4730|4750|4720|4735|4785|4740|4765|4735|4885|4925|4920|4945|4910|4950|4930|4910|4950|4935|4985|4970|4955|4930|4915|4890|4890|4895|4935|4950|4950|4950|4985|4970|5010|4975|4935|4920|4895|4900|4890|4900|4835|4835|4820||4815|4810|4770|4770||4795|4775|4735|4720|4755|4745|4730||||4735|4705|4720|4700|4690|4690
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||37.9|37.5|37.35|37|37.35|38.25|36.95|36.4|34.85|34.15|33.4|32.8|32.5|32.15|32.1|32.1|31.65|32|32.35|32.5|32.5|32.15|32.1|32.05|32.25|31.85|31.7|31.55|31.45|32.65|32.1|32.1|32.1|31.35|32.35|32.3|31.6|31.4|32.3|32.1|32.05|33.05|34.15|34.45|34.8|34.6|33.95|33.95|33.25|32.5|33.2|33.5|33.8|33.85|33.95|34.65|34.75|34.5|34.3|34.35||34.9|35.1|34.9|34.45|34.05|33.8|33.65|33.55|33.6|34.2|33.65|33.7|33.35|33.05|32.85|32.7|33.3|34|33.25|33.85|34.4|34.3|34.2||34.05|34.15||35||35.75|36|35.75|35.05|34.6|34.9|35.35|35.5|35.25|35.95|36.9|37|37.5|||37.5|37.85|37.7|37.7|38.05|38.3|39.1|38.8|38.25|38.2|38|38|37.6|37.7|38.05|38|38.25|37.7|37.55|37.9|38.35|38.65|38.75|38.6||38.2|38|38.75|38.7|39.2|39.15|38.9|38.4|38.15|38.15|38.6|39.05|39.05|38.85|38.1||||||||37.7|37.55|37.85|38.4|39|38.55|38.9|38.95|38.65|39.3|39.6|39.5|40.15|40.7|41.8|42.8|40.8|41.35||39.55|39.3|39.4|39.4|39|39|38.75|38.6|38.55|38.5|38.7|38.8|38.75|39.25|38.85|38.9|38.5|38.15|38.05|38.15|38|38.4|38.4|38.2|38.8|39.5|39.65|39.05|39.7|39.1|39.2|39.55|38.85|38.65|38.9|38.9|38.95|38.85|38.6|38.95|39|38.85|38.4|38.8|38.6|39.05|37.8|38.2|38.1|37.6|37.6|37.8|37.6|37.5|37.45|36.9|37.1|37.6||38.4|38.3|38.1|37|36.85|37.2|38.05|37.5|38|37.95|37.7|36.9|36.5|||36.9|37.35|37.8|37.9|38|37.9
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||4.79|4.797|4.77|4.762|4.86|4.9|4.781|4.73|4.699|4.49|4.5|4.525|4.45|4.498|4.439|4.4|4.35|4.339|4.299|4.318|4.393|4.377|4.4|4.4|4.361|4.384|4.34|4.35|4.294|4.211|4.071|4.07|4.077||||4.139|4.075|4.122|4.174|4.115|4.086|4.131|4.133|4.148|4.2|4.01|4.11|4.45|4.449|4.45|4.65|4.67|4.762|4.761|4.919|4.878|4.9|4.75|4.551|4.516|4.415|4.411|4.488|4.435|4.489|4.501|4.4|4.29|4.125|4.148|4.07|4.174|4.188|4.19|4.177|4.186|4.211|4.19|4.22|4.25||||||4.245|4.2|4.25|4.234|4.232|4.245|4.252|4.27|4.279|4.278|4.3|4.299|4.271|4.29|4.3|4.299|4.3|4.317|4.234|4.225|4.235|4.278|4.28|4.289|4.28|4.28|4.32|4.274|4.25|4.27|4.2|4.2|4.25|4.238|4.24|4.24|4.252|4.25|4.301||4.35|4.39|4.4|4.44|4.387|4.355|4.535|4.54|4.52|4.532|4.569|4.655|4.66|4.551|4.6|4.628|4.63||4.585|4.651|4.73|4.74|4.672|4.6|4.525|4.51|4.55|4.622|4.659|4.648|4.654|4.65|4.649|4.642|4.679|4.648|4.744|4.62|4.6|4.546|4.52|4.52|4.432|4.53|4.533|4.538|4.539|4.54|4.56|4.53|4.528|4.565|4.578|4.6||4.65||4.64|4.64|4.675|4.718|4.727|4.752|4.754|4.77|4.77|4.81|4.77|4.82|4.788|4.82|4.841|4.845|4.85|4.83|4.841|4.892|4.869|4.9|4.96|4.97|5.048|4.931|4.969|4.844|4.849|4.84|4.841|4.9|4.94|4.898|4.989|5.049|5.01|5.043|5.055|5.06|5.088|5.092|5.087|5.087|5.085|5.051|5.089|5.055|5.038|5.055|5.055|5.055|5.074|5.06|5.059|5.06|5.08|5.109|5.08|5.1|5.05|5.06|5.059|5.05|5.06|5.075|5.067|5.06
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||38.35|38.65|36.5|37|37.05|37|36.8|36.55|36.75|37.2|36.25|36.75|36.4|36.6|35.7|32.95|32.05|32|33.1|34.45|34.05|33.6|34.1|33.4|33.8|33.95|33.6|33.2|33.6|32.15|32.2|31.15|31|30.65|33.5|33.8|34.2|33.7|34.9|31.75|30.4|32.5|33.9|33.8|34.65|33.9|32|31.45|30.4|29.6355|31.224|30.8268|32.6635|33.7556|35.0959|36.0888|36.4362|35.8902|36.5355|37.3794||36.5355|36.9823|36.883|36.4859|35.5427|35.0959|35.642|35.3938|37.2305|36.6348|36.2873|36.9823|36.6844|34.7485|36.3866|34.8974|36.7341|38.0744|38.6204|41.0528|42.2938|42.2938|42.7902||43.8327|44.1305|45.2723|47.9032|46.1658|47.4565|47.7047|48.2507|47.0593|46.8608|44.7262|43.8823|44.5773|45.2723|44.1802|43.4852|40.6061|41.8471|||40.755|40.1593|39.8614|39.1168|38.819|38.2729|39.9111|39.8614|40.5068|40.6557|41.1521|41.2017|40.3082|38.8686|40.6061|40.4075|39.6629|40.7053|38.2729|37.7269|39.365|39.6132|39.2658|38.5708||37.8262|36.2873|37.578|36.6348|37.7269|36.6348|36.2873|36.188|35.642|35.7413|37.3794|37.2801|37.6773|37.2305|35.9398||||||||35.1456|35.3441|36.5852|37.3298|39.1168|39.0672|39.1665|39.8614|39.0176|39.9111|40.4571|40.8046|40.4571|39.9607|40.6061|41.6981|42.7406|41.7478||42.1946|42.0953|40.5068|40.7053|40.4075|41.301|41.5989|41.5989|41.5492|41.5989|41.1025|40.5564|39.9111|41.8471|42.5917|40.9039|40.5564|40.7053|40.9039|37.7269|35.7909|35.1456|35.8405|35.0959|35.8405|37.7765|38.2233|37.3298|37.0816|36.337|36.8334|39.1168|37.7269|36.4859|34.7981|37.2801|38.5708|39.8118|37.3298|37.3298|38.3226|36.9326|36.7341|34.7485|33.0607|32.7628|30.7772|30.3801|30.8765|30.2808|30.2808|31.6211|31.4722|30.9261|31.0254|30.8765|31.075|30.3801||29.5362|29.6355|29.3873|28.7916|28.5434|29.5362|29.4369|28.4937|28.9901|28.5434|28.1462|28.0966|28.5434|||29.3376|29.0398|29.0894|28.9901|29.5858|29.6851
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||5.2|5.31|5.12|5.17|5.28|5.15|5.16|5.16|5.18|5.07|5.1|5.13|5.06|5.17|5.13|5.23|5.3|5.16|5.18|5.35|5.52|5.71|5.67|5.78|5.72|5.8|5.81|5.89|5.93|6|5.93|6.07|6.04|6.09|6.18|6.31|6.29|6.4|6.45|6.54||6.59|6.18|6.26|6.26|6.21|6.13|6.02|6.3|6.24|6.56|6.41|6.09|6.07|6.07|6.07|6.07|6.15|5.91|5.83||5.92|5.91|5.88|5.78|5.8|5.8|5.78|5.87|5.94|5.93|5.84|5.83|6|5.89|5.85|5.9|5.81|5.85||5.81|5.9|5.9|5.9||6.04|6.18|5.94|6|5.85|5.99|6.03|6.1|6.25|||6.35|6.16|6.32|6.18|6.36|6.48|6.72||6.74|6.55|6.69|6.77|6.73|6.21|6.39|6.75|6.28|6.31|6.25|6.32|6.22|5.93|5.32|5.79|6.2|6.14|6.01|6.21|6.47|6.52|6.62|6.55|6.72|6.75|6.99|6.85|6.98|6.9|7.07|7.21|7.1|6.91|6.84|6.81|6.83|7.14|7.19|7.04|7.26|7.37||||7.29|7.06|7.29|7.2|7.37|7.65|7.63|7.56|7.5|7.81|7.77|7.55|7.6|7.89|8|7.87|7.93|8.49|8.38|8.75|9.17|8.38|7.12|6.89|6.96||7.02|6.68|6.48|6.21|6.23|6.33|6.37|6.16|6.23|6.35|6.24|6.26|6.13|6.13|6.01|6.19|6.13|6.03|5.88|6|5.91|5.96|5.74|5.46|5.36|5.39|5.4|5.54|5.62|5.38|5.38|5.41|5.42|5.43|5.33|5.26|5.46|5.41|5.34|5.54|5.51|5.52|5.53|5.64|5.72|5.7|5.52|5.64|5.77|5.79|5.68|||5.67|5.84|5.8|5.89|5.67|5.73|5.85||5.84|5.71|5.71|5.86|6.04|5.95||5.84|5.61|5.71|5.79|5.95|5.97|6.04|6.13
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||33.8|33.6|33.05|32.8|32.75|33.4|33.9|33.4|33.2||33.3|33.35|34.55||34.7|34.55|32.85|32.9|33.1|33.15|32.95|32.5|33.55|34.05|32.5|32.7|33.7|32.35|31.6|32.35|30.3|30.25|31.15|31.35|30.8|30.85|31.85|29.1|28.8|29.05|28.75|28.4|28.8|29.3|29.05|28.5|28.3|28|28.65|27.45|28.9|28.35|30|30.15|30.2|31.6|32.05|32.5|32.55|32.65|33.2|34.1|34|33.55|33.85|33.3|32.1|32.45|33.3|33.75|34.05|33.05|34.2|34.25|33.15|32.6|32|32.9|33.95|34.55|35.15|36.05|36.3||37.25|37.9|38.35|38.3|38.8|38.2|39.45|39.75|39.15|39|39.6|||40.45|40.45|41.55|40.4|40.7|41|39.95|39.2|38.15|36.3|36.7|36.5|36.9|38.25|38.3|38.95|38.75|38.9||38.85|38.6|37.7|38.9|39.55|39.15|38.95|37.2|36.35|37.6|38.45|39.05||38.85|38.95|34.45|39.3|38.9|40.05|41.3|42|42.8|43.25|42.3|44.8|45.95|45.7|44.95|45.45|46.05|46.8|47.35|46.9|46.65|46.5|45.75||46.2|45.1|47.9|49.95|50.45|49.8|52.6|53.35|51.7|51.75|51.65|50.8|50.25|50.2|46.6|45.95|46.7|46|46.05|44.75|43.5|41.95|42|42.6|41.8|41.45|41|42.7|44.05|45.15|45.55|46.15|46.7|44.6|43.45|43.1|42.85|42.5|42.35|42.1|40.3|39.9|41.9|43.25|43.15|43.2|42.35||43.75|45.1|45.8|46.55|47.3|46.9|47.9|47.45|46.6||46.45|46.25|46.1|45.1|44.65|45.45|46.7|47.05|45.6|46.7|47.4|46.15|47.3|49.35||48.45|49|48.4|48.6|46.95|47.15|46.9|47.9|47.75|48.2|48.7|48.15|46.9|47.5|46.35|47|44|43.1|43.15|44.05|44.75|45|45.25|43.2|
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||84.95|85.65|82.9|78.3|78.3|80.3|81.8|76.5|78.4||67.65|69.85|69.4||71.55|71.85|71.3|71.15|73.15|73.75|72.6|73.2|71.6|70.1|69.9|71.9|71.4|71.85|67.85|66.05|64.05|62.55|64.35|63.7|65|62.3|63.75|59.95|61.35|61|61.85|60.95|63.55|65.55|65.95|65.4|63.95|62.95|63.75|60.75|63.75|62.65|65.1|67.75|66.25|70.45|71.4|71.95|71.95|75.05|75.4|73.95|71.55|75.15|71.7|73.5|71.45|69.65|72.05|74.95|73.75|73.9|77.15|75.7|73.05|70.7|74.2|71.65|76|78.6|78.95|81.95|81.8||86.25|89.3|90.6|92.45|95.05|91.2|95.25|98.55|99.6|97.1|102.4|||108.6|109.1|114.3|111.9|113.1|115.85|116.3|117.75|112|101.4|102.9|101.95|101.1|104.95|105.25|104.2|105.4|107.95||111|108.65|105.95|103.7|106.05|106.75|107.35|101.75|99.2|106.65|109|105.4||107.9|107.35|101.75|114.8|113.65|103.1|121.2|124.15|127.25|127.5|124.45|139|142.3|141.4|137.65|144.3|146.05|145.45|146.45|146.1|143.85|143.25|141.9||150.45|146.35|158.5|161.2|159.8|163.35|167.25|169.65|169.1|173.7|171.65|170.9|166.15|159.3|162.1|158.85|162.5|157.7|156.8|160.8|158.45|156.4|161.25|159.95|160.95|157.8|147.8|157.15|169.05|172.8|175.05|177|179.1|169.2|170.1|171.7|167.45|170.8|172.5|172.05|167.6|165.85|166.65|177.3|176.7|174.05|162.1||173.4|180.55|183.55|186.95|189.6|181.25|184.6|191.05|189.8||181.25|176.6|176.5|161.45|151.8|152.1|159.1|158.45|153.7|162.8|159.6|155.6|162.15|174.45||164.1|151.05|152.35|150|148.95|150.1|147.6|154.85|158.05|152.35|149.95|145.6|144.6|150.9|150.65|154.15|145.2|133.5|127.3|134.7|139.85|137.65|139.8|141.3|
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||0.47|0.4674|0.4612|0.495|0.5246|0.58|0.5927|0.606|0.6164|0.6427|0.6957|0.69|0.6701|0.6526|0.6789|0.61|0.56|0.51|0.5007|0.51|0.51|0.53|0.53|0.5599|0.5618|0.57|0.58|0.5883|0.5952|0.59|0.59|0.588|0.588|0.5922|0.6|0.634|0.64|0.66|0.6698||0.6703|0.6719|0.6699|0.6712|0.6635|0.7|0.6242|0.6176|0.62||0.5969|0.5913|0.6611|0.6274|0.6126|0.68|0.68|0.7111|0.673|0.6658|0.6843|0.6789|0.6699|0.561||0.67|0.7246|0.6611|0.6|0.7067|0.722|0.8055|0.8648|0.8501|0.7875|0.73|0.629|0.8179|0.7966|0.7999|0.8723|0.89|0.9657|0.9363|0.9485|1.03|0.9293|0.9128|0.9458|0.94|0.87|0.7975|1.01|1.035|1.04||1.07|1.11|1.08|1.16|1.06|1.09|1.1|1.23|1.41|1.35|1.18|1.12|1.12|1.19|1.14|1.44|1.68|1.54|1.54|1.53|1.55|1.52|1.35|1.35|1.48|1.72|1.86|1.82|1.83|1.86|2.42|2.43|2.55|2.42|2.73|2.64|2.68|2.68||2.9|2.83|3.01|2.9|2.88|3|3.27|3.21|3.14|3.14|3.27|3.14|3.35|3.56|3.49|3.09|3.55|3.95|3.83|4.08|4.01|4.08|4.15|4.29||4.46|4.52|4.56|4.61|4.21|4.33|4.35|4.53|4.73|4.7|4.61|4.57|4.17|4.4|4.72||4.95|4.89|4.62|4.53|4.94|4.83|4.85|5.2|4.88|5.52|5.44|5.54|5.48|5.27|5.05|5.84|6.2|6.63|6.5|6.5||6.71|6.73|6.94|6.97|6.94|7.02|7.22|7.34|7.23|7.24|6.91|6.88|6.9|6.88|6.9|6.94|7.16|7.08|6.89|6.88|6.97|7.12|7.06|6.93|7.09|7.04|7.44|6.95|6.5|6.3|6.41|6.3|6.25|6.27|6.06|5.84|5.83|5.53|5.52|5.53|5.47|6.05|6.01|5.91|5.65|5.58|5.2|4.89|5.02|5|4.95|4.99|5.26|5.45
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||2.23|2.4|2.3|2.19|2.24|2.27|2.28|2.25|2.35|2.38|2.47|2.42|2.34|2.39|2.33|2.45|2.48|2.45|2.47|2.59|2.65|2.72|2.68|2.69|2.74|2.88|2.91|2.97|2.94|2.95|2.94|3.04|3.06|3.08|3.13|3.2|3.23|3.29|3.32|3.4||3.56|3.4|3.23|3.15|3.11|3.05|3.07|3.33|3.32|3.31|3.3|3.37|3.37|3.4|3.44|3.45|3.5|3.41|3.39||3.47|3.49|3.5|3.43|3.35|3.43|3.42|3.4|3.42|3.45|3.45|3.52|3.51|3.48|3.5|3.48|3.54|3.54||3.56|3.58|3.68|3.75||3.7|3.53|3.45|3.44|3.47|3.62|3.67|3.68|3.68|||3.73|3.72|3.53|3.55|3.67|3.67|3.69||3.72|3.68|3.99|3.93|3.77|3.75|3.72|3.87|3.88|3.73|3.63|3.5|3.32|3.26|3.14|3.23|3.36|3.39|3.37|3.43|3.48|3.51|3.58|3.63|3.66|3.69|3.7|3.71|3.82|3.82|3.94|3.92|4.03|3.91|3.9|3.99|4.03|3.96|4.18|4.19|4.24|4.33||||4.3|4.24|4.26|4.37|4.49|4.57|4.73|4.74|4.73|4.78|4.82|4.85|4.83|4.76|4.74|4.74|4.77|4.81|4.8|4.96|4.98|4.93|4.85|4.83|4.69||4.58|4.51|4.51|4.52|4.47|4.55|4.57|4.56|4.48|4.46|4.41|4.37|4.3|4.23|4.17|4.23|4.18|4.25|4.3|4.15|4.15|4.2|4.1|4.07|4.1|4.06|4.06|4.01|4.06|3.9|3.97|3.95|3.92|3.88|3.86|3.75|3.82|3.86|3.8|3.69|3.98|4.01|4.1|4.17|4.17|4.29|4.27|4.23|4.32|4.27|4.21|||4.13|4.16|4.09|4.07|3.97|4.07|4.09||4.11|4.1|4.21|4.18|4.18|4.26||4.4|4.33|4.45|4.39|4.41|4.43|4.51|4.49
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||1683.25|1602.65|1586.9|1575.85|1571.1|1588.5|1589.05|1593.65|1578.3||1571.25|1587.1|1591.5||1581.6|1626.3|1604.85|1668.2|1740.15|1566.6|1599.4|1343.3|1352.35|1382.45|1429|1458.15|1474.85|1476.6|1439|1436.55|1438|1425.65|1454.75|1467.9|1469.45|1386.42|1387.1|1440.33|1436.9|1436.72|1442.9301|1448.53|1418.4|1404.28|1381.78|1349.2|1330.1801|1316.58|1314.48|1294.23|1291.1|1301.08|1300|1302.83|1260.47|1296.67|1337.92|1345.48|1369.77|1381.0699|1382.3|1372.72|1396.62|1397.75|1391.15|1401.73|1457.67|1505.4|1553.02|1571.63|1563.5|1476.88|1440.08|1421.65|1378.28|1427.75|1404.45|1391.2|1454.5699|1495.47|1466.27|1501.4|1505.83||1513.45|1509.6801|1538.6|1528.73|1571.48|1565.5|1580.67|1577.1801|1575.97|1567.02|1619.5|||1648.6801|1614.2|1625.55|1608.3199|1593.17|1641.95|1629.77|1533.17|1527.5699|1518.52|1516.77|1463.8|1430.05|1462.63|1500.98|1493.85|1470.3|1442.62||1464.15|1452.95|1421.25|1461.2|1458.95|1446.9|1430.37|1420.95|1424.85|1439.65|1441.92|1440.1||1457.37|1452.48|1375.33|1463.63|1463.53|1503.87|1499.78|1535.72|1535.4301|1532.6|1524.12|1586.73|1614.47|1621.52|1613.4301|1633.1|1625.45|1683.08|1719.4301|1700.73|1664.6|1616.08|1560.1||1574.7|1556.5|1631.95|1647.33|1623.35|1639.7|1692.28|1663.42|1691.41|1708.5601|1696.48|1681.75|1700.75|1698.35|1687.8101|1704.36|1639.03|1620.63|1595.95|1608.73|1602.17|1595.42|1591.8199|1576.9|1551.95|1502.1|1448.97|1464.47|1468.3199|1469.6|1481.95|1505.92|1523.88|1533.28|1522.8199|1530.23|1528.22|1532.45|1499.05|1496.1801|1492.22|1447.42|1499.97|1517.4|1509.27|1513.42|1498.22||1572.17|1581.67|1583.15|1598.62|1620.48|1649.0699|1623.3|1608|1585.2||1599.8|1565.55|1580.3|1581.85|1553.6801|1547.9301|1596.7|1623.3199|1592.05|1651.1801|1618.63|1620.62|1652.8199|1552.33||1562.5699|1564.37|1562.08|1578.2|1552.05|1562.37|1552.2|1599.62|1506.98|1467.4301|1472.9|1466.3|1467.5699|1482.1|1500.37|1500.33|1500.37|1463.5|1457.5699|1477.67|1502.7|1474.05|1474.83|1473.97|
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||41.5|42.08|41.89|41.71|41.6|42.78|41.76|40.75|40.37|40.66|32.68|31.78|32.74|32.48|32.56|32.46|33.35|32.35|32.23|31.44|31.15|31.29|31.76|31.05|30.8|30.85|30.75|30.43|30.18|30.09|30.36|30.88|30.91|30.46|30.82|30.35|29.78|29.89|27.7|26.75|26.45|26.1|26.53|26.33|26.83|25.87|25.55|24.62|24.3|24.44|24.13||24.75|24.67|25.47|25.85|26|25.75|25.6|25.96|25.96|26.1|26.43|25.91|25.8|25.52|25.61|25.29|24.64|23.35|22.3|22.43|22.19|22.23|22.55|24.48|24.26|23.48|22.91|22.35|22.61|22.55|23.95|23.51|23.75|23.67|24.76|25.5|25.06|25.35|25.58||25.82|26.14|26.4||25.78|25.9|25.84|25.99|26|24.84|25.29|24.93|25.44|24.86|24.62|24.5|25|23.64|23.14|22.83|21.99|21.4|20.67|21.27|20.56|20.51|20.16|19.74|19.85|20.17|21.04|20.15|19.04|20.28|21.63|22.12|||22.87|22.89|23.75|22.87|22.91|22.99|22.9|23.19|22.58|22.55|22.15|21.95|24.4|24.01|24|22|22.24|22.74|23.39|23.13|23.23|23.37|22.93|23.43|22.7|23.1|23.05|23|22.69|23.04|23.31|23.19|23.01|22.62|23.25|23.62|23.77|24.03|24.96|25.08||25.49|25.33|25.24|25.04||24.82|24.75|25|25.28|25.51|26.16|26.94|27.1|27.5|27.61|27.6|28.38|28.07|27.66|28.04|27.85|27.38|27.78|28.1|28.28|28.78|28.52|28.76|29.08|29.64|30.02|30.92|31.25||31.67|31.97|32.62|32|31.81|30.55|31.09|31.62||31.18|30.95|31.13|30.52|30.25|30.64|30.26|30.64|31.04|30.99|31.86|31.74|31.49|31.66||31.01|30.51|30.7|30.49|31.23|32.69|32.75|33.04|33.18|31.81|32.38|31.61|31.31|31.69|31.08|31|31.18|31.13|31.03|31.5|31.72|31.67
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||25.65|25.15|24.7|25.3|25.65|25.85|25|24.85|25|25.05|25.15|25.7|25.4|24.1|23.55|22.6|21.95|21.95|22.15|22.65|22.7|22.15|22.3|22.3|22.75|22|22.2|21.85|21.9|21.5|21|21.15|20.85|20|20.9|21|20.75|19.95|20.9|20.65|20.7|22.15|23.1|23.05|23.15|22.7|22.45|22.3|23|22|23.2|22.95|23.95|24.3|23.9|24|23.95|23.85|23.75|24.05||23.8|23.65|22.45|22.35|22|22.35|22.05|20.05|20.5|20.5|20.4|20.55|20.6|20.15|19.8|19.25|19.9|20|19.95|21.05|21.75|21.5|20.85||20.95|19.95|||21.5|22.55|22.75|22.45|22.2|21.85|21.95|22.2|22.65|22.45|21.9|22.4|22.25|22.8|||23.15|23.25|23.45|23.25|23.4|23.7|23.9|23.8|23.85|23.6|23.35|23.35|22.95|22.6|23.05|22.95|23.15|22.3|22.15|22.75|23.5|23.85|23.9|23.9||23.65|23.65|24.2|24.2|24.6|24.7|24.6|24.5|23.9|23.95|24.25|24.35|24.7|24.45|23.9||||||||23.2|23.55|24|24.6|25.25|25.15|25.05|24.95|24.6|25|25.05|25.35|25.65|26.1|27.25|26.9|26.8|26.95||26.45|25.9|25.85|26|25.65|25.45|25.3|25.25|25|25.2|25.35|25|24.8|25.4|24.8|25|24.95|24.65|24.6|24.7|24.4|25|24.35|24|24.6|25.1|25.3|25.3|26.15|25.8|26.5|26.8|27.1|25.6|25.35|25.9|25.35|25.1|25.4|25.4|25.15|25.2|24.7|25.15|25|25.05|25.15|25.05|24.4|24.2|24|24.1|24|23.45|23.4|23.25|22.95|23.6||24.35|24.2|23.25|23.85|24|25.1|26.15|25.65|26.4|26.3|26.25|25.95|25.45|||25.8|25.8|25.35|25.9|25.4|25.7
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||43.6|42.7|42.8|43.2|43.35|43.75|43.95|43.6|43.45|43.4|43.05|41.95|41.9|41.5|41.3|40.8|40.4|40.45|40.8|42.15|42.35|42.6|43.7|43.15|44.8|46.65|46.65|42.45|41.9|42.35|46.25|45.1|44.25|41.95|44.2|46|45.1|44|45.45|43.85|44.05|45.25|47.05|48.5|49.9|48.2|47.4|47.85|50|48.35|51.3|54.1|55.1|55.9|56.3|57.8|57.1|57|56.9|57.5||57.9|58.3|57.9|58|55.4|54.1|55|55|56.1|55.8|56.3|56.8|56.7|54.6|55.8|55.5|56.9|57.9|57.5|60.4|60.6|59.8|58.6||58.1|58|59.5|59.5|60.5|64.4|66.4|66.7|65.8|66|67.6|68|68.7|68|68.6|70.6|70.4|71.5|||71.4|71.8|72.6|72.3|72.6|73|72.5|72.6|72.7|71.4|71.4|70.9|68.8|68.8|70.6|70.8|71.3|70.9|70.1|70.9|73.3|74.5|75.2|75.4||75|74.2|74.2|70|71.5|70.8|70.9|70.8|70.1|70.7|72|73|72.2|71.5|69.7||||||||67.5|69|69.8|71.5|71.9|72.2|73.4|73.8|73.1|73.7|72.2|72.7|73.9|73.5|75.3|76.1|77.3|77.3||77.1|78.1|77.6|77.6|78.4|78.4|77.1|75|73.1|74.9|75.9|74.8|75.2|75.1|74.4|75.2|76.2|76.6|76|76.6|75.5|75.3|76.9|76.3|75.9|78.7|79.7|78.8|83|79.1|78.1|79.8|80.5|83.9|76.3|75.4|76.1|77|74|74.5|75.2|74.8|73.8|76.9|74.7|72.6|75.4|74.7|75.7|74.2|73.1|74.7|74.2|74|73.4|68.2|66.5|69.1||71|70.2|67.9|67.6|66|71.1|75.4|73.9|80.2|79.9|75.7|73|71.5|||73.5|72.6|71.5|71.5|71.7|72.7
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||24.2|24.3|24.5|23.8|24.25|24.3|24.2|24.1|24|24.15|23.95|23.65|23.15|23|22.55|22.85|22.75|24.8|25.1|25.55|25.15|25.05|27.85|28.4|28.5|28.4|28.3|28.15|28.2|27.7|26.9|27.15|27|25.85|27.25|27.85|28.3|28.5|30.05|29.6|29.5|30.6|31.75|31.9|31.9|31.35|30.6|30.15|31|30.1|31.2|31.6|32.2|32.2|32.1|32.9|32.9|32.85|32.3|32.05||31.85|31.8|31.4|31.35|30.9|30.75|30.9|30.8|30.85|31.1|30.75|31.1|30.3|29.65|29.6|28.85|30.05|30.7|31.6|33.05|33.8|33.6|33.4||33.25||32.55|33.3|33.1|33.65|33.8|33.85|33.45|33.15|33.5|33.95|33.9|33.25|33.6|34.4|34.2|34.95|||35.25|35|35.35|35.3|35.5|35.95|35.9|35.55|34.95|35.15|34.7|34.45|33.7|33.8|34.15|34.2|34.3|34|33.7|34.6|35.6|36.25|35.45|35.6||34.55|34.2|35.05|34.9|35.5|35.15|35.25|35.35|35.25|35.55|35.65|35.1|34.55|34.55|34.3||||||||32.95|33|33.35|33.9|34.25|34.2|34.25|33.8|33.7|34|33.75|33.55|33.8|34.75|35|34.8|34.9|35.05||34.7|34.8|34.35|34.3|34.6|34.6|34.65|34.1|33.55|33.45|33.3|33.35|33.5|33.8|34.3|34.6|34.9|35.1|34.65|34.3|33.75|34.2|33.9|34.15|35.15|35.75|35.9|34.85|34.85|35|35.05|35|35.35|35.5|35.9|35.75|36.15|36.5|36.3|36.9|36.5|36.5|36.3|37.25|37.15|36.75|37.4|37.1|38.15|37.45|39.35|38.85|40.05|39.9|39.35|39.5|41.4|42.45||43.2|44.5|43.95|45.1|43.2|44.45|46.3|46.15|43.95|43.1|39.3|38.5|36.3|||36.1|35.5|35|35.3|35.55|35.2
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||117|112|111.5|101.5|98.9|90.6|90.2|90.5|91.4|90.7|88.5|85.9|85.1|86.2|83.5|84.5|82.9|83.9|85.5|90.7|89.6|89|89.3|88.5|90.4|88.8|83|81|81|81.8|80.4|81|80.3|78.5|82|81|81.6|79.9|81.7|80.5|83|89.5|91.4|89.8|93.4|94.5|96|89.4|90.6|89|90.5|89.2|90.5|88.1|89.2|87.5|86.3|86.7|84.4|82.7||82.8|83.1|82.4|82.1|81.2|80.7|80.9|80.8|82.8|80.9|80.3|81.6|81.4|83.7|78.7|71.6|76|76|76.1|81.1|85.5|86.8|88.5||88.6||88.1|91|91.6|94.8|95|95.4|93.2|94.9|95.9|96|94.3|95.4|98.5|93.8|95.5|91.1|||91.8|91.9|92.8|91.7|91.3|91.6|93.1|93.6|93.5|94.5|94.3|94.1|91.4|91.3|93.1|94.3|94.4|91.6|90.2|97|101|102|102.5|102.5||104.5|101.5|105|104|107|103|103.5|103|103|101.5|104|104.5|104|103.5|104.5||||||||100.5|100.5|103|102.5|104|104.5|105.5|108|103.5|105.5|106|107.5|108.5|107|108|106.5|106|107.5||111.5|110|110|110.5|112|113|113|113.5|115|110.5|112.5|111|111.5|114.5|115|113.5|115.5|110|113|112.5|112|110.5|110.5|109|110|107.5|109|105.5|108|103.5|106.5|104.5|105|103.5|102.5|102.5|102.5|103|104|105|105|107|105|105|108.5|116.5|106|103.5|103|103|105.5|106.5|108|106.5|106.5|107.5|101|104.5||111|112.5|110.5|113.5|114|124|126.5|125|128.5|130|132.5|131.5|140|||133.5|128|129|128.5|129|125.5
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||75.2|77.9|78.2|78.5|78.7|78.4|78.6|77.8|78.1|78.1|78|77.8|76.9|74.6|73.7|73.3|72.8|72.2|71.7|73|72.6|72.5|72.5|72.2|72|72|72.2|71.5|71.8|71.4|71.3|72.2|72.6|71.5|72|72|72|71.9|72.8|72.2|72.5|73.3|73.7|73.1|73.7|73.3|71.9|71.3|72.5|71.3|72|73.7|75.1|75.2|75.5|76|75.7|76.1|75.8|75.3||75.8|75.6|75.5|75.1|74.6|74.5|74.9|74.2|74.5|74.4|73.7|73.9|73.7|73|71.7|71.3|71.2|69.9|71.1|72.3|72.6|73|73||73.2|72.6||72.5|73.2|73.3|73.2|72.8|73|72.9|73.4|73.3|73.1|73|73.2|74|72.9|73|||73|73.2|73.8|73.3|73.2|73.4|73.6|73.7|73.5|73.2|71.9|74.3|73.2|73.8|73.9|74.9|75.5|74.9|74.5|74.9|77|77.4|76.9|76.8||76.5|76.6|76.2|76|76|76|76|75.2|74.9|74.6|74.7|75.9|75.3|75.2|75||||||||74.1|73.3|73.1|72.6|72.9|72.7|72.7|72.7|72.8|73|72.9|72.4|72.9|72.5|72.2|72.4|72.5|72.2||73|72.2|72.2|72.3|72.1|72.1|72.3|71.5|71.3|71.4|71.1|71.6|71.8|72.4|72.8|73.4|73.4|72.9|73|73.3|73|73.5|74|73.3|73.6|73.9|74|74.1|74.2|74.3|74.2|74.3|74.6|74.4|74.6|75|75|74.5|74|73.9|74.1|73.7|73.6|73.7|73.8|73.6|73.5|73.6|73.2|73|72.3|73|73.4|73.3|73.7|73.5|73.7|74.2||74.2|74.5|79.3|79.5|79.7|79.6|80.5|79.9|80.6|80|79.8|79.4|78.8|||78.3|79.2|78.9|79.4|79.5|79
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||71.2|70.9|70.9|70.6|70.4|71.5|71.5|72.1|71.4|73.4|73.4|71.8|71.7|72.1|71.9|71.9|72|72.1|72.3|73.5|73|71.9|71.8|71.1|71.9|71.8|71.8|70.6|70.1|69.8|70.3|71.2|70.2|67.8|69.2|69.9|70.3|70.4|70.7|69.4|69.6|69.9|71.3|72.7|73.3|73.1|72.3|71.9|73|70.8|72.4|70.9|71.6|69.5|69.8|71|71.4|71.4|71.1|70.3||70.2|70.6|70.9|70.9|70.2|70.8|69|68.1|69.5|69.3|69.2|69.6|69.1|68.9|69.2|67|68.4|69.2|69.1|70|71.2|69.2|69.6||70|70.3||70|69.8|72.2|72.2|72.5|72.4|71.9|73.7|73.7|73.4|71.6|72.7|74|73.5|80.9|||82.3|82.8|84|84.8|85.8|86.1|85|85.8|85|86|86.4|85.3|83.8|83.9|84|84|83.5|82.7|83.3|83.3|84.2|82.1|80.8|80.6||79.2|79.7|80.2|80.2|81|81.4|81.5|81.8|80.5|81.2|82.9|83.4|83.3|83|81.4||||||||78.9|79.5|79.6|82.1|80.4|79.6|79.1|77.3|76.9|77.8|77|77.3|78.5|79.1|78.5|79.5|79.5|78.6||78.1|78|77.9|78.5|78.4|78.5|77.1|76.6|75.8|76.5|78.1|79.8|78|78.1|78.8|78.7|77.7|77.5|78.3|78.5|74|75|74.6|75.3|74.3|76.9|76.8|77.7|78.9|78.4|78.2|79|78.8|78|76.4|76|75.4|74.9|75.1|75.3|74|74|72.1|71.5|69.7|69.7|68.8|67.8|67.3|67|65.4|67.8|67.8|65.9|66.4|66|65.7|65.8||66.8|66.9|66.3|66.7|67.5|66.6|67|67|67.3|67.7|67.4|67.8|68.3|||69.4|69|69.2|69|68.8|68.1
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||11.5|11.5|11.5|11.5|11.45|11.5|11.5|11.5|11.45|11.45|11.5|11.45|11.45|11.5|11.5|11.5|11.5|11.5|11.45|11.5|11.45|11.5|11.5|11.5|11.45|11.45|11.45|11.45|11.5|11.5|11.45|11.5|11.5|11.45|11.5|11.5|11.55|11.45|11.5|11.5|12.2|12.2|12.2|12.25|12.2|12.15|12.2|12.15|12.2|12.2|12.15|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.25|12.3||12.3|12.3|12.25|12.35|12.35|12.35|12.35|12.35|12.4|12.4|12.35|12.4|12.35|12.35|12.4|12.35|12.4|12.4|12.35|12.4|12.35|12.4|||12.4|12.35|12.35|12.35|12.35|12.35|12.35|12.35|12.35|12.4|12.35|12.35|12.45|12.4|12.35|12.45|12.4|12.4|||12.45|12.4|12.4|12.45|12.4|12.4|12.4|12.4|12.4|12.45|12.4|12.4|12.35|12.35|12.4|12.4|12.35|12.35|12.35|12.35|12.35|12.35|12.35|12.35||12.35|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.4|12.35|12.45|12.4|12.35|12.35|12.4||||||||12.35|12.35|12.35|12.35|12.4|12.4|12.4|12.4|12.35|12.4|12.35|12.35|12.35|12.35|12.35|12.4|12.35|12.35||12.35|12.4|12.35|12.35|12.35|12.4|12.35|12.35|12.35|12.4|12.35|12.35|12.35|12.35|12.35|12.35|12.35|12.4|12.35|12.35|12.35|12.4|12.4|12.35|12.35|12.35|12.35|12.35|12.35|12.4|12.35|12.35|12.35|12.35|12.35|12.3|12.35|12.3|12.3|12.35|12.7397|12.7397|12.7397|12.7889|12.7889|12.7397|12.6906|12.7397|12.6906|12.6906|12.6906|12.6906|12.6906|12.6906|12.6906|12.6906|12.6906|12.7397||12.6906|12.6906|12.6906|12.6906|12.7397|12.6906|12.6906|12.6906|12.6906|12.6906|12.6906|12.6906|12.6906|||12.6906|12.7397|12.6906|12.7397|12.6906|12.6906
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||14.6|14.7|14.75|14.4|14.5|14.5|14.35|14.3|14.25|14.25|14.3|14.15|14|13.75|13.45|13.55|13.4|13.75|13.85|14.1|13.85|13.75|13.7|13.65|13.8|13.6|13.8|13.65|13.75|13.65|13.4|13.5|13.4|13|13.45|13.6|14|13.95|14.2|14|14.05|14.35|14.45|15.05|15.25|15.15|14.95|15|15.35|15.15|15.75|15.95|16.2|15.9|15.95|16.3|16.4|16.2|16.15|16.05||15.95|15.9|15.75|15.75|15.55|15.45|15.45|15.45|15.55|15.45|15.4|15.65|15.15|14.95|14.9|14.75|15.5|15.7|15.7|16.05|16.25|16.2|16.25||16.25|16.2|16.15||16.5|16.8|16.9|16.75|16.75|16.65|16.8|16.95|16.95|16.8|16.8|16.8|16.65|16.85|||16.8|16.8|17.05|16.7|16.75|16.85|16.9|17|17.45|17.25|17|17.2|17.05|17.05|17.4|17.35|17.35|17.1|16.85|17.2|17.7|17.85|17.65|17.4||17.2|17.15|17.5|17.6|17.75|17.65|17.7|17.55|17.5|17.55|17.65|17.8|17.3|17.35|17.35||||||||16.75|16.65|16.9|17.15|17.4|17.3|17.3|17.25|17.2|17.4|17.25|17.3|17.3|17.35|17.3|17.25|17.25|17.25||17.4|17.45|17.3|17.3|17.25|17.2|17.2|17.2|17.15|17.2|17.2|17.05|17.05|17.3|17.25|17.35|17.35|17.25|17.35|17.35|17.3|17.35|16.95|17.3|17.65|17.85|17.9|17.75|17.65|17.65|17.75|17.8|17.6|17.8|18.1|18.25|18.4|18.25|18.4|18.25|18.2|18.3|18.1|18.2|18.15|18.2|18.15|18.4|18.2|18.15|18.25|18.2|18.35|18.5|18.2|18.35|18.3|18.65||19|19.2|18.8|19.1|18.75|19.3|20.2|20.25|20.35|20.6|20.1|20.15|19.9|||20.5|20.55|20.4|20.4|20.55|21
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||9.3|9.14|9.07|9.34|9.26|9.33|9.09|9.11|9.19|9.53|9.57|9.6|9.58|9.8|9.9|10.16|9.93|9.95|9.97|10.1|10.12|10.36|10.28|10.5|10.44|10.54|10.76|10.82|10.8|11.36|10.92|11.48|11.42|11.86|12.28|12.36|12.4|12.46|12.4|12.68||12.66|12.52|12.84|12.58|12.44|12.62|12.76|13.08|12.54|12.62|12.06|11.28|10.86|11|11|11.12|11.1|10.8|10.64||10.56|10.38|10.32|10.16|10.1|10.18|9.99|10.2|10.48|10.54|10.46|10.56|10.96|11.06|11.16|11.1|11.26|11.3||11.28|11.12|11.12|11.26||11.4|10.98|10.82|10.64|10.56|10.66|10.46|10.66|10.34|||10.38|10.3|10.54|10.54|11.06|11|11.14||11.12|10.96|10.86|11.2|11.32|11.12|11.06|11.58|11.26|10.58|10.46|10.48|10.26|9.76|9.18|9.76|10.7|10.8|9.94|10.16|10.36|10.48|10.68|10.64|10.88|10.84|10.82|10.68|11.16|10.8|11.34|11.44|11.5|11.48|11.4|11.34|11.5|11.96|11.98|11.68|11.96|11.9||||12.22|11.8|11.74|12.24|12.66|12.54|12.04|12.44|12.44|12.42|12.74|12.76|12.7|12.78|12.48|12.46|12.22|13.32|12.82|13.66|14.14|13.42|12.02|11.98|11.86||12.68|11.82|11.76|10.98|10.94|10.72|11.02|10.8|11|11.18|10.6|10.78|10.72|11.12|10.48|10.76|10.52|10.42|10.44|10.82|10.64|10.9|10.52|10|9.99|9.93|9.9|10.06|10.2|10.06|10.36|10.76|10.56|10.88|10.28|10.38|10.28|10.24|9.8|10.06|9.93|9.76|9.76|9.88|10.02|10.28|9.99|10.28|10.38|10|9.9|||9.94|10.06|10.18|10.1|9.54|9.77|9.95||10.22|9.78|9.91|10.02|10.08|10.18||10|9.87|10.2|9.94|10.22|10.34|10.42|10.64
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||1024|1033|1042|1047|1064|1070|1070|1075|1071|1080|1065|1065|1035||1054|1065|1064|1050|1075|1059|1090|1100|1141|1104|1110|1096|1095|1080|1077|1080|1097|1085|1085|1104|1118|1100|1086|1046|1078|1060|1020|1045|1054|1039|1043|1030|1035|1033|1050|1055|1056||1082|1047|1070|1103|1099|1142|1200|1214|1196|1204|1239|1232|1230|1210|1184|1161|1195|1181|1225|1225|1170|1196|1200|1173|1163|1207|1185|1192|1237|1250|1205|1219||1220|1218||1220|1207|1230|1190|1200|1190|||1240|1232|1239|1215|1224|1185|1190|1202|1185|1219|1200|1183|1190|1180|1200|1168|1171|1160||1118|1150|1154|1134|1145|1150|1149|1140|1120|1126|1205|1228|1222|1200|1210|1201|1167|1182|1152|1172|1175|1175|1195|1178|1162|1161|1170|1190|1229|1200|1200|1229|1200|1213|1224|1239|1213|1220|1210|1210|1236|1248|1260|1265|1270|1265|1252|1260|1238|1266|1253|1250|1249|1210|1260|1240|1248|1222|1210||1187|1163|1195|1204|1167|1220||1155|1121|1121|1156|1130|1100|1145|1120|1145|1115|1135|1175|1159|1087|1130|1087|1116|1125|1126|1183|1165|1129|1135|1175|1172|1140|1150|1120|1070|1110|1079|1020||1060|1070|1042|1050|1040|1046|1039|1051|1090|1035|1065|1050|1060|1020|1043|1052|1060|1042|1041|1060|1069|1090|1066|1078|1089||1073|1071|1023|1002|1033|1060|1062|1065|1047|1062
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||4.68|4.65|4.67|4.7|4.78|4.52|4.28|4.3|4.3|4.29|4.23|4.23|4.29|4.19|4.06|4.04|4.04|4.04|4.02|4.04|4.05|4.07|4.06|4.04|4.06|4.07|4.04|4.04|4.1|4.05|3.98|4.03|4.02|4.03|4.04|4.08|4.04|4.04|4.03|4.07||4.07|4.07|4.08|4.05|4.06|3.93|3.89|3.92|3.93|3.93|3.83|3.87|3.83|3.83|3.87|3.83|3.91|3.99|3.95||3.94|3.88|3.89|3.87|3.82|3.76|3.99|3.98|3.82|3.75|3.64|3.5|3.42|3.39|3.37|3.27|3.22|3.16||3.23|3.29|3.29|3.32||3.31|3.3|3.27|3.24|3.28|3.29|3.3|3.3|3.37|||3.42|3.41|3.38|3.39|3.59|3.66|3.44||3.45|3.38|3.46|3.47|3.4|3.43|3.4|3.48|3.5|3.51|3.43|3.39|3.37|3.35|3.25|3.33|3.44|3.47|3.44|3.51|3.59|3.69|3.81|3.77|3.88|3.8|3.82|3.82|3.88|3.88|3.95|3.99|4|4.02|4.03|4.03|4.08|4.08|3.99|4.03|4.01|4.18||||3.99|3.84|3.83|3.83|3.84|3.89|3.84|3.84|3.76|3.72|3.7|3.75|3.75|3.76|3.77|3.76|3.8|3.82|3.95|4.04|4.17|4.12|4.08|4.06|4.13||4.22|4.24|4.1|4.03|4.01|4.1|4.07|4.05|4.05|4.09|4.1|4.15|4.22|4.13|4.13|4.16|4.15|4.15|4.13|4.25|4.21|4.27|4.32|4.14|4.18|4.11|4.15|4.16|4.04|4.07|4.17|4.21|4.22|4.29|4.3|4.3|4.41|4.38|4.38|4.39|4.47|4.47|4.6|4.67|4.65|4.54|4.74|4.9|4.81|4.82|4.47|||4.5|4.46|4.55|4.48|4.38|4.3|4.27||4.3|4.31|4.45|4.34|4.36|4.35||4.03|4.09|4.27|4.18|4.36|4.23|4.29|4.32
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||1.76|1.77|1.76|1.76|1.76|1.79|1.8|1.82|1.79|1.8|1.8|1.82|1.81|1.79|1.8|1.8|1.79|1.76|1.77|1.8|1.77|1.8|1.81|1.75|1.78|1.79|1.79|1.79|1.72|1.73|1.73|1.75|1.755|1.7057||1.686|1.6761|1.7156|1.6761|1.6958|1.686|1.6761|1.7156|1.7353|1.7057|1.6958|1.6761|1.7057|1.686|1.6958|1.755|1.755|1.7649|1.755|1.755|1.7747|1.7451|1.7451|1.7353||1.7353|1.7353|1.755|1.755|1.7649|1.7649|1.755|1.7254|1.7254|1.7353|1.755|1.7649|1.7156|1.7057||1.7353|1.7254|1.7353|1.7944|1.7057|1.7747|1.755||||1.7451|1.7747|1.7451|1.7747|1.8043|1.824|1.755|1.7747||1.7254|1.7451|1.7254|1.7353|1.6958|1.7156|1.7353|1.7156|1.7451|1.755|1.7353|1.7156|1.7649|1.7649|1.7747|1.7353|1.7353|1.7747|1.755|1.7846|1.7649|1.7254|1.6958|1.7057|1.7057|1.7254|1.7156|1.7156|1.6663|1.617|1.6663|1.6761|1.7451|1.7451|1.7649|1.7649|1.8339|1.7747|1.7846|1.7451|1.7747|1.755|1.7254|1.7254|1.6958|1.6761|1.6367|1.6071|1.5972|1.5972|1.6465|1.6367|1.6071|||1.6268|1.617|1.5775|1.617|1.6071|1.6564|1.6071|1.6367|1.6465||1.6465|1.6564|1.6465|1.6663|1.6663|1.6663|1.6465|1.617|1.6465|1.6268|1.5972|1.5578|1.5578|1.5479|1.5282|1.5381|1.5479|1.5479|1.5184|1.5282|1.4987|1.5381|1.5184|1.4888|1.4987|1.4789|1.4691|1.4888|1.4691|1.4789|1.4691||1.4592|1.4592|1.4691|1.5085|1.5578|1.5578|1.5874|1.6268|1.6268|1.6071|1.5479|1.5479|1.5479|1.5479|1.5479|1.5479|1.5578|1.5775|1.5775|1.5677||1.5578|1.5381|1.5282|1.5972|1.6465|1.6367|1.6367|1.6564|1.5874|1.5972|1.6071||1.6564|1.6564|1.6564|1.6268|1.5775|1.5677|1.5578|1.5874|1.5775|1.5677|1.5775|1.5282|1.5677|1.5085|1.5184|1.5282|1.5677|1.5381|1.5677|1.5578|1.4987|1.5085||1.5479|1.5479|1.5578|1.5775
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||4051|3921|4068|4092|4310|4060|4115|4037|4063|4043|4060|4108|3836||3700|3486|3345|3155|3409|3643|3714|3784|3794|3833|3804|3678|3611|3571|3279|3365|3267|3319|3403|3687|3618|3658|3697|3665|3666|3700|3548|3487|3650|3634|3691|3600|3488|3500|3606|3479|3415||3488|3445|3450|3485|3450|3665|3670|3723|3684|3591|3572|3700|3727|3717|3553|3402|3486|3652|3581|3759|4037|4121|4176|4200|4105|4120|4020|4024|4050|4127|3855|4140||4180|4196||4167|4043|4028|4080|4180|4145|||4128|4137|4329|4264|4400|4545|4480|4255|4465|4532|4586|4563|4687|4474|4390|4389|4483|4520||4254|4514|4371|4074|4312|4311|4371|4505|4298|4492|4835|5299|5198|5466|5279|5430|5800|5825|5460|5206|5200|5360|5126|5097|5154|5283|5450|5561|5583|5684|5550|5656|5651|5644|5527|5687|5800|5932|5831|5984|6001|6065|6165|6350|6459|6327|6200|6275|6078|6029|6051|6038|6168|6227|6130|6068|6130|6144|6075||5828|5833|5840|5793|6029|6150||6056|5972|6044|6108|6333|6378|6377|5987|6000|6155|6026|6092|5943|5906|6447|6400|6394|6563|6650|6880|7092|7193|7099|7113|7225|7219|7323|7106|7375|7432|7125|6800||6264|6153|6169|6327|6116|6167|6142|6184|6144|6276|6147|6238|6387|6300|6219|6165|6364|6323|6353|6267|6200|6217|6248|6300|6366||6500|6471|6028|5721|5784|5704|5785|5793|5700|5466
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||3.37|3.3|3.32|3.42|3.46|3.4|3.4|3.45|3.45|3.47|3.51|3.5|3.45|3.5|3.55|3.6|3.43|3.42|3.41|3.5|3.5|3.57|3.53|3.53|3.55|3.54|3.57|3.55|3.51|3.55|3.47|3.55|3.54|3.55|3.66|3.72|3.67|3.78|3.85|3.86||3.89|3.95|3.99|3.95|4|3.89|3.94|3.95|3.86|3.81|3.82|3.94|3.88|3.95|4.02|3.92|3.95|3.83|3.95||3.87|3.78|3.7|3.73|3.7|3.7|3.65|3.74|3.77|3.69|3.57|3.64|3.57|3.5|3.53|3.41|3.5|3.51||3.55|3.59|3.65|3.65||3.7|3.62|3.6|3.53|3.57|3.88|3.86|3.91|3.88|||3.95|3.95|4|3.86|3.98|3.93|3.97||3.92|3.72|3.81|3.6|3.48|3.53|3.53|3.69|3.64|3.57|3.5|3.47|3.52|3.35|3.06|3.21|3.48|3.47|3.46|3.42|3.6|3.96|4.09|4.06|4.24|4.28|4.35|4.3|4.46|4.37|4.5|4.48|4.53|4.55|4.54|4.54|4.56|4.64|4.6|4.58|4.5|4.49||||4.42|4.48|4.42|4.53|4.58|4.62|4.71|4.75|4.79|4.8|4.83|4.52|4.55|4.64|4.65|4.69|4.68|4.64|4.69|4.45|4.4|4.95|4.95|4.12|4.14||4.1|4.16|4.19|4.19|4.08|4.18|4.32|4.47|4.43|4.41|4.33|4.45|4.53|4.2|3.99|3.98|3.99|4.07|4.2|4.13|4.11|4.11|4.09|4.14|4.17|4.2|4.2|4.27|4.22|4.17|4.25|4.27|4.19|4.18|4.2|4.18|4.18|4.22|4.1|4.12|4.2|4.2|4.22|4.32|4.26|4.32|4.31|4.22|4.29|4.28|4.23|||4.22|4.26|4.28|4.3|4.17|4.25|4.25||4.28|4.27|4.34|4.26|4.31|4.44||4.25|4.3|4.49|4.54|4.69|4.75|4.75|4.83
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||8210|7680|8750|8740|8930|8990|8980|8880|10500|10600|10600|11100|10350|11150|11300|10950|10900|11250|11350|11550|11800|11950|12750|12800|11900|9170|9400|10050|9160|9320|8490|8790|8770|8430|8730|8920|8810|8580|8710|8200|8270|8570|8800|8820|8790|8690|7930|8430|8910|8640|9100|9000|9110|9560|9550|10400|10950|10950|11000|11300|11300|11450|11800|11800|12000|10900|10900|10750|10650|11700|11150|10850|11100|11450|11500|11600|11600|12700|13050|12950|13350|13750|13750|14300|14350|14400|14450|14800|15100|15200|16200|16750|16900|16250|15850|16250|16900|16700|16750|16850|17500|17400|19000|19650|18900|18600|19400|19900|19900|21100|21250|21100|19400|19800|17900|18150|18200|17300|16350|16750|17700|17050||15900|16150|17050|17550|16500|16150|16150|15600|14800|15750|15400|16400|16300|16400|16300|15550|15150|15700|16150|17950|18300|15650|15350|14500|14500|||14500|14800|16450|15900|16300|16900|18150|17400|17450|17600|17900|18100|18500|18550|19000|18900|18650|20550|22850|24000||24200|26000|27400|26100|27000|25300|25650|25850|23450|26100|25550|25150|26000|28150|29250|30000|29400|28500|29800|33700|33000|36350|30750|33000|32700|30100|24500|24350|23950|22350|24050|18500|18000|19050|19100|16600|16200|17850|16650|16650|16550|17650|17400|15500|14400|12250|12850|12200|12550|13400|13300|11400|10500|10450|10100|9460|9430|9630||9470|9620|9420|9460|9150|9150|9110|8800|8820|9570|9890|9760|10100|||10100|10150|9990|9990|10300|10550
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||5.15|5.19|5.03|5.19|5.25|5.6|5.5|5.51|5.5|5.53|5.61|5.64|5.44|5.42|5.32|5.39|5.38|5.28|5.17|5.5|5.54|5.56|5.53|5.66|5.7|5.94|6.07|6.06|5.78|5.9|5.96|5.9|5.81|5.92|6.08|6.07|5.84|5.91|5.94|5.84||5.89|5.9|6.03|5.98|5.89|6.03|5.94|5.96|5.97|5.94|6|5.9|6.09|6.31|6.46|6.32|6.43|6.5|6.49||6.52|6.48|6.43|6.28|6.28|6.1|6.3|6.11|6.21|6.18|6.13|6.16|6.27|5.88|5.89|6.07|6.29|5.99||6.01|6.43|6.49|6.57||6.38|6.26|6.03|5.91|5.95|6.4|6.36|6.43|6.45|||6.6|6.35|6.36|6.28|6.31|6.5|6.35||6.43|5.9|5.9|6.02|6|6.06|6.29|6.27|6.35|6|6.3|6.5|6.05|6.05|5.89|6.14|6.25|6.37|6.25|6.54|6.52|6.66|7.04|7.11|7.28|7.26|7.31|7.15|7.4|7.38|7.42|7.4|7.6|7.64|7.31|7.49|7.33|7.64|7.64|7.66|7.57|7.7||||7.41|7.13|7.2|7.38|7.34|8.09|7.8|8.14|7.88|7.99|8.02|7.93|7.57|7.24|7.5|7.74|7.33|7.04|7.25|7.1|7.37|7.75|7.95|7.73|7.3||7.33|7.44|7.57|7.2|6.86|7.32|7.38|7.16|7.22|7.24|7.09|7.03|7.55|7.14|7.09|7.19|7.02|7.2|7.09|7.1|7.3|7.42|7.55|7.51|7.94|8.12|8|8.23|8.31|8.06|8.1|8.37|8.37|8.38|8.44|8.39|8.39|8.16|8.36|8.33|8.59|8.49|8.49|8.46|8.47|8.56|8.74|8.69|8.75|8.63|9.09|||9.01|9.1|9.04|9.45|9.18|9.2|9.13||9.26|9.23|9.42|9.68|9.56|9.57||9.72|9.68|9.76|9.86|9.82|9.86|9.8|9.5
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||25350|24450|23450|23800|24500|25250|25150|25400|27050||27200|27800|27600|27300|27250|27550|27400|26700|26450|27150|27300|27300|27700|27450|27700|26850|27000|26850|27100|26000|25500|25850|25750|25250|25750|26700|26600|25800|25900|25100|25550|26400|26500|26800|25700|25750|24400|25800|27250|25800|26500|27750|29150|28250|28150|32600|33000|33600|33500|32850|32850|33000||32850|32650|31700|31900|31900|31700|32700|32150|31750|32600|33750|32900|31300|31250|31600|31350|31450|33150||33850|34250|34450|34250|33800|35000|35850|35800|37700|37450|37600|39100|39200|40000|39550|38350|38600|37900|38050|36200|35650|36300|35650|35900|36050|36250|36300|36050|36850|36200|36500|36500|36300|37300|37000|34800|34900|35500|36250|36050|35600|35600|35900|35900|34550|33250||32800|31600|31000|32100|32000|32350|32350|32150|32350|30500|30400|31500|32350|32550|32500|33000|33950|34200||||34050|33000|32800|32800|34900|36600|38650|35000|34750|34600|35000|36250|37100|36800|36750|37650|38000|40650|39200|37800||37350|37200|37200|37200|35200|35400|35300|35550|35250|36200|37300|36350|36000|37200|37600|38000|37850|37400|37250|36500|33350|32200|31500|32600|33400|34550|34750|34900|35200|36150|34800|35650|36500|36550|37000|34750|36350|37600|38400|37850|39050|40100|37700|37000|37650|39900|39800|40350|40300|40500|42750|43900|43300|43000|42300|42100|41550|41600||42300|41700|40500|42500|42650|42650|42050|42750|42300|44300|45050|44650||||45650|45900|46650|46450|45100|47250
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||0.58|0.59|0.58|0.59|0.59|0.595|0.595|0.6|0.595|0.59|0.6|0.59|0.585|0.585|0.585|0.58|0.58|0.58|0.58|0.585|0.58|0.585|0.575|0.575|0.575|0.58|0.57|0.565|0.555|0.555|0.55|0.555|0.555|0.555||0.575|0.575|0.575|0.58|0.575|0.58|0.58|0.58|0.58|0.575|0.58|0.575|0.575|0.585|0.58|0.59|0.58|0.585|0.585|0.58|0.595|0.6|0.6|0.605||0.605|0.615|0.61|0.615|0.605|0.605|0.625|0.62|0.63|0.635|0.645|0.63|0.64|0.635||0.635|0.625|0.64|0.62|0.615|0.635|0.64||||0.64|0.64|0.635|0.63|0.635|0.65|0.64|0.63||0.63|0.64|0.645|0.63|0.63|0.625|0.65|0.655|0.64|0.6|0.605|0.61|0.6|0.595|0.59|0.595|0.595|0.59|0.59|0.59|0.6|0.595|0.595|0.585|0.57|0.575|0.58|0.585|0.57|0.55|0.55|0.57|0.58|0.58|0.59|0.58|0.595|0.59|0.595|0.59|0.595|0.61|0.615|0.61|0.605|0.6|0.61|0.61|0.6|0.59|0.595|0.585|0.58|||0.57|0.58|0.575|0.575|0.565|0.575|0.59|0.595|0.57||0.595|0.595|0.605|0.58|0.58|0.56|0.555|0.545|0.56|0.545|0.54|0.535|0.535|0.56|0.555|0.56|0.555|0.54|0.54|0.535|0.54|0.52|0.525|0.53|0.515|0.53|0.53|0.535|0.54|0.54|0.55||0.555|0.565|0.59|0.605|0.62|0.62|0.62|0.62|0.625|0.635|0.615|0.61|0.615|0.62|0.62|0.62|0.62|0.62|0.625|0.62||0.635|0.63|0.63|0.64|0.64|0.64|0.645|0.64|0.65|0.645|0.67||0.65|0.645|0.64|0.645|0.64|0.635|0.62|0.62|0.615|0.61|0.605|0.605|0.605|0.615|0.61|0.61|0.61|0.615|0.615|0.615|0.605|0.62||0.625|0.62|0.64|0.64
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||4.38|4.43|4.4|4.4|4.4|4.42|4.4|4.32|4.3|4.29|4.3|4.3|4.29|4.3|4.28|4.34|4.3|4.3|4.26|4.35|4.3|4.3|4.29|4.3|4.3|4.3|4.3|4.3|4.4|4.36|4.4|4.4|4.44|4.45|4.5|4.42|4.48|4.49|4.39|4.32|4.35|4.31|4.3|4.36|4.38|4.25|4.31|4.38|4.37|4.34|4.24|4.37|4.4|4.4|4.47|4.4|4.61|4.7|4.72|4.7|4.78|4.8|4.8|4.71|4.7|4.71|4.66|4.66|4.68|4.65|4.65|4.7|4.7|4.68|4.75|4.64|4.83|4.77|4.7||4.8|4.88|4.92||4.87|4.9|4.9|4.84|4.89|4.9|4.9|4.9|4.95|4.92|4.94|||4.93|4.84|4.96|4.94|4.94|4.94|4.92|4.93|4.84|4.94|4.93|4.9|4.98|5.02|4.98|4.93|5.03|4.99|5|5.02|4.9|4.82|5|5.1|5.18|5.15|4.94|5|5.12|5.1|5.1|5.12|5.1||5.1|5.18|5.2|5.22|5.22|5.23|5.19|5.18|5.19|5.18|5.1|5.1|5.1|5.13|5.1|5.23|5.24||5.24|5.12|5.1|5.09|5.1|5.1|5.14|5.14|5.12|5.15|5.15|5.15|5.18|5.17|5.13|5.1|5.07|5.05|5.2||5.19|5.2||5.2|5.19|5.16|5.17|5.18|5.08|5.12|5.08|5.06|5.09|5.08|5.16|5.17|5.17|5.1||5.13|5.09|5.06|5.12|5.08||5.08|5.15|5.18|5.2|5.25|5.17|5.27|5.38|5.38|5.37|5.43|5.45|5.4|5.35|5.3|5.2|5.16|5.3|5.33|5.27||5.22|5.16|5.09|5.1|5.1|5.09|5.1|5.1|5.12|5.05|5.08|5.09|5.12|5.1|5.08|4.99|4.97|4.95|5|5|5.02|5.04|4.98|5.03|5|4.99|4.97|4.98|4.99|4.98|5.05|5.08|5.05|5.07|5.1|5.12
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||205.61|202.82|196.99|190.01|191.5|192.67|192.98|194.91|190||185|185|185|183.79|180|175.3|171|174.99|172|175.87|181.75|175|161.5|164.6|166.57|170.93|174.03|175|179.54|184.9|182.1|177.94|176.1|176.8|174|158.51|155.66|155.17|149|148.21|148.61|147.65|148|149.25||150|149.15|151|150.23|150.23|152.5|152|156.69|155|156.04|160.99|160.5|163.6|169|163.27|167.01|169.2|169.99|172.74|166.95|164.87|167|164.37|159|157.75|153.82|153.59|152.5|151|143|141.63|143.75|143|141.5|144|147.37|147.19|151.1|150.09|149|150|149.69|153.25|153.48|150|156.09|152|155.77|157|157.28||160.2|165|162.5|166.09|170|165|166|166.23|166.05|167|167.99|163.25|168|167.1|171.9|171.99|173.1727|183.3|189.9|176.46|170.12|161|160.61|161|163.7|162.9|163|160.46|161.5|161.5|162.25|162.9|162.5|168.5|165.1|160.38|160.38|167|169|170.06|168|174|175|175.83|176.5|177|178.5|177|179.7|178|184|187.2|190.86|192|198.79|195|195|196.5|198|199.5|190.9|189.5|190.7|184.45|182.99|174.5|170|163.05|160.12|164|159.72|155|151.55|152.75|155|155|154.9|158|158.01|159|157|152|158.19|164|175.2|175|170|171|175|180.9|177.9||179|179.5|178|177.4|175|177|176|179.6|174|177|181|180.99|152|150|147.5|149|150.43|149|151.3|152.14|151.17|151.75|156.45|159|152.63|150.963||148.5667|140.6208|147.2632|148.9501|152.3144|148.4709|147.6082|147.7999|147.3974|145.0682|141.8573|149.5252|149.5252|150.1291|159|152.4007|151.9215|151.4422|154.3177|154.3177|154.011|156.2347|158.6309|159.0239|161.9857|162.9537|160.0687|158.583|152.8895|149.9853||153.8289|148.5667|155.2954|157.1932|159.877
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||5.15|5.15|5.1|5.2|5.1|5.1|5.1|5.2|5.2|5.25||5.25|5.4|5.45|5.2|5.2|5.15|5.2|5.35|5.3|||5.35|5.15|5.2|5.2|5.3|5.25|5.3|5.45|5.45|5.4||5.45|5.5|5.4|5.55|5.55|5.45|5.7|5.7|5.55|5.7|5.7|5.75|5.75|5.8|5.8|5.8|5.55|5.55|5.4|5.5|5.5|5.4|5.6|5.45|5.4|5.3|5.3||5.5|5.5|5.45|5.5|5.55|5.6|5.45|5.55|5.6|5.55|5.55|5.65|5.55||5.5|5.5|5.45|5.45|5.2|5.25|5.35||5.35||5.45|5.35|5.05|5.1|5.05|5.05|5.05|4.98|4.98|4.94||||4.96|4.98|5.05|5||5.1|5.1|5.1|5.2|5|4.98|4.98|4.98|4.98|4.98|5.05|4.98|5.05|5.05|4.98|4.94|5|5.05|5|5.05|4.84|4.9|5.05|5.1|5.1|5.1|5.1|5.15|5.05|5.25|5.15|5.1|5.2|5.1||5.05|5|5.05|5.2|5.1|5.2|5.35|5.35|5.35|5.5|5.2|5.1|5.15|4.98|5|4.94|4.98|5|4.98|5|5.05|5.1|5|5|5|4.98|4.98|5|5.05|5.05|5.05|||5|5|5.05|5|5|5|5|5.05|4.96|5|5.1|4.98|5|5.05||5|5.05|5||4.96|4.88|4.94|4.88|5.05|5.1|5.25|5.3|5.35|5.3|5.1|5.1|5.1|5.2|5.15|5.1|5.15|5.2|5.1|5.05|5|5.05|5|5.05|5|5.05|5.1|5.1|5.2|5.1||5.15|5.15|5.05|5.05|5.15|5.3||5.35|5.3|5.35|5.4|5.35|5.3|5.3|5.35|5.4|5.35|5.35|5.35||5.35|5.4|5.35|5.35|5.4|5.55|5.55|5.3|5.35|5.3
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||68.8|69.95|69.8|70.5|71|70.3|67.5|64.55|64.55|65.7|66.5|68|67.8|67|67.65|67.4|64|62.4|63.05|64.6|63.1|60.85|59|58.6|56.9|55.2|56.4|56.4|55.1|53.95||54.2|54.75|||53.95|52.05|51.7|49.72|50.95|52|52.45|51.7|51.45|52|50.65|49.38|50|48.78|47.68|46.54|46.98|48.18|48.72|49.14|47.3|43|41.52|43.1|43.74|43.26|42.08|40.68|39.5|38.86|37.98|38.5|37.98|38.42|38.9|38.32||38.7|39.72|39.52|40.25|39.62|40|41.48|41.98|41.05|41.73||||40.75|40.65|41.25|40.05|41|41.7|43|42.2|41.2|41.12|41.42|41.2|41.05|40|38.83|38.6|38.5|37.9|38.5|38.7|38.2|38.4|38.67|36.98|36.15|35.73|36.25|37|36.95|36.17|36.17|35.95|35.65|33.5|32.42|31.57|30.5|30.57|30.35|29.23|28.45|29.38|28.3|28.35|27.93|29.62|28.7|31.88|32.15|32.77|33|33|33.35|33.3|32.67|33.45|33.58|33.35|32.95|33.02|32.7|33.38|34.02|33.52|33.48|33.33|33.35|33.08|32.8|32.58|34.23|33.58|34.45|34.52|34.92|34.38|34.7|34.7|34.52|35.38|35.52|34.6|34.88|34.65|34.75|34.85|33.48|33.75|32.65|33.73|32.45|31.12|30.82|33.38|37.08|38.5|39.52|38.88|39|40.1|40.08|39.77|40.05|39.17|38.75|37.7|38.3|37.5|36.75|36.2|36.08|35.62|36.48|37.4|38.7|38.73|38.38|38.92|38.75|40.85|39.55|39.42|37.95|38|38.15|37.95|37.38|36.48|36.48|35.77||36|35.92|35.12|35.45|35.73|35.17|35.7|35.85|35.15|35.4|35.4|35.55|34.35|34.83|34.52|33.4|33.75|33.38|31.98|32.15|32.2|31.73|31.18|31.4|31.5|32.1|31.5|30.88|31.85|32.1|32|31.2|29.23|28.75|28.62
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||8.1|7.7|7.51|7.32|7.34|7.22|7.24|7.28|7.41|7.69|7.58|7.35|7.02|7.34|7.4|7.42|7.45|7.16|6.92|7.3|7.31|7.32|7.39|7.67|7.79|7.99|8.12|8|7.9|8.1|8.19|8.25|8.11|8.2|8.37|8.53|8.83|8.9|8.93|8.78||8.97|8.72|9.36|9.23|9.14|9.03|8.65|9.24|9.11|9.15|8.98|9.19|9.15|9.31|9.48|9.34|9.56|9.31|9.03||9.5|9.18|8.63|8.66|8.52|8.28|8.26|8.13|8.45|8.35|8.49|8.75|8.64|8.37|8.12|7.9|8.3|8.32||8.13|8.56|8.51|8.42||8.6|8.58|8.01|8.32|8.8|9.08|9.18|9.42|9.49|||9.53|9.52|9.33|9.3|9.68|9.63|9.76||9.76|9.72|9.37|9.76|9.29|9.59|9.78|10.14|10.02|9.59|9.3|9.27|9.33|8.97|8.14|8.9|8.97|9.17|8.97|9.09|9.2|9.85|10.3|10.1|10.82|10.58|10.48|10.72|11.06|11.1|11.34|11.58|11.46|11.8|11.48|11.16|11.4|11.6|11.8|11.98|12.28|11.94||||11.5|11.38|11.48|12.26|12.04|12.46|12.34|12.6|12.4|12|11.86|12.22|12.38|12.2|11.66|11.5|11.8|12.26|12.6|12.84|12.22|12.4|12.22|12.24|12.28||12.3|12.24|12.6|11.36|11.16|12.1|12.96|12.4|12.6|12.78|12.88|13.02|12.9|12.94|12.8|13.42|13.62|13.14|13.14|12.78|12.64|12.6|12.94|12.52|12.8|12.78|13.42|13.92|14.08|13.98|14.06|13.84|13.84|14|13.76|13.86|13.44|12.46|12.36|12.48|13.06|13.04|12.72|12.58|14.4|14.6|14.36|14.58|14.36|13.64|13.7|||13.5|13.18|13.1|12.7|12.52|13.02|12.84||13.54|13.24|13.52|13.58|14.98|17.26||16.88|17.3|18.5|17.48|17.56|17.7|17.84|18.62
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||1.41|1.51|1.46|1.29|1.27|1.26|1.28|1.28|1.27|1.28|1.28|1.3|1.28|1.27|1.3|1.26|1.26|1.24|1.26|1.31|1.26|1.24|1.24|1.23|1.22|1.23|1.22|1.21|1.2|1.18|1.18|1.2|1.2|1.18||1.2|1.22|1.22|1.15|1.15|1.16|1.2|1.19|1.22|1.18|1.2|1.14|1.16|1.18|1.14|1.16|1.15|1.15|1.13|1.14|1.18|1.2|1.19|1.22||1.23|1.24|1.22|1.22|1.25|1.27|1.34|1.33|1.32|1.34|1.37|1.36|1.37|1.31||1.29|1.27|1.32|1.35|1.34|1.39|1.4||||1.39|1.4|1.42|1.43|1.42|1.46|1.48|1.48||1.49|1.48|1.5|1.48|1.48|1.47|1.5|1.46|1.48|1.51|1.5|1.49|1.47|1.49|1.47|1.46|1.46|1.44|1.38|1.39|1.38|1.39|1.39|1.37|1.38|1.4|1.42|1.43|1.42|1.41|1.39|1.4|1.41|1.42|1.44|1.48|1.46|1.48|1.48|1.47|1.5|1.47|1.46|1.48|1.46|1.46|1.48|1.47|1.48|1.49|1.5|1.46|1.47|||1.46|1.47|1.44|1.45|1.44|1.43|1.45|1.46|1.43||1.5|1.5|1.5|1.49|1.48|1.49|1.46|1.47|1.48|1.42|1.43|1.43|1.45|1.47|1.48|1.51|1.5|1.5|1.5|1.49|1.48|1.48|1.45|1.45|1.45|1.48|1.5|1.5|1.48|1.46|1.49||1.5|1.54|1.54|1.54|1.59|1.59|1.59|1.58|1.61|1.62|1.66|1.66|1.67|1.66|1.66|1.67|1.65|1.66|1.67|1.66||1.66|1.65|1.64|1.65|1.65|1.65|1.64|1.67|1.67|1.65|1.7||1.67|1.66|1.66|1.65|1.63|1.66|1.66|1.68|1.65|1.66|1.64|1.58|1.64|1.62|1.62|1.63|1.62|1.62|1.61|1.59|1.58|1.6||1.62|1.61|1.63|1.63
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||1.68|1.69|1.665|1.65|1.667|1.666|1.673|1.7|1.685|1.678|1.73|1.73|1.725|1.73|1.73|1.774|1.79|1.802|1.781|1.752|1.76|1.739|1.7|1.757|1.749|1.742|1.719|1.69|1.613|1.566|1.566|1.526|1.555||||1.584|1.575|1.626|1.67|1.68|1.698|1.675|1.636|1.616|1.609|1.463|1.54|1.614|1.629|1.71|1.755|1.743|1.775|1.778|1.778|1.822|1.838|1.84|1.859|1.853|1.83|1.778|1.82|1.744|1.722|1.674|1.67|1.679|1.677|1.659|1.67|1.7|1.65|1.67|1.692|1.66|1.71|1.72|1.632|1.484||||||1.465|1.525|1.56|1.588|1.64|1.57|1.599|1.6|1.623|1.66|1.665|1.679|1.685|1.661|1.718|1.7|1.682|1.636|1.55|1.474|1.445|1.459|1.477|1.484|1.47|1.461|1.458|1.46|1.456|1.457|1.463|1.445|1.454|1.462|1.46|1.463|1.465|1.472|1.492||1.496|1.468|1.46|1.468|1.448|1.43|1.46|1.45|1.465|1.485|1.495|1.491|1.479|1.473|1.48|1.498|1.49||1.5|1.504|1.505|1.505|1.504|1.5|1.5|1.495|1.494|1.509|1.523|1.517|1.529|1.53|1.545|1.561|1.561|1.535|1.521|1.5|1.511|1.518|1.5|1.489|1.439|1.441|1.441|1.445|1.443|1.441|1.445|1.45|1.45|1.451|1.45|1.449||1.481|1.48|1.484|1.482|1.483|1.483|1.486|1.489|1.493|1.498|1.503|1.5|1.493|1.49|1.485|1.529|1.533|1.529|1.522|1.529|1.538|1.548|1.545|1.545|1.54|1.547|1.555|1.555|1.562|1.566|1.576|1.56|1.56|1.551|1.559|1.605|1.605|1.615|1.611|1.616|1.62|1.62|1.626|1.629|1.64|1.647|1.649|1.668|1.656|1.644|1.627|1.628|1.625|1.622|1.621|1.622|1.622|1.621|1.621|1.624|1.623|1.624|1.624|1.641|1.645|1.665|1.661|1.626|1.616|1.615
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||1.9|1.83|1.77|1.84|1.86|1.89|1.92|1.92|2.04|2.07|2.13|2.14|2.05|2.12|2.12|2.14|2.04|2.03|2.04|2.11|2.11|2.17|2.19|2.26|2.23|2.25|2.25|2.3|2.29|2.31|2.31|2.4|2.35|2.37|2.48|2.58|2.55|2.66|2.72|2.79||2.72|2.74|2.84|2.83|2.89|2.65|2.65|2.8|2.5|2.57|2.48|2.36|2.29|2.38|2.54|2.49|2.55|2.45|2.39||2.33|2.44|2.49|2.36|2.29|2.26|2.34|2.36|2.49|2.36|2.22|2.27|2.25|2.2|2.21|2.11|2.1|2.11||2.22|2.34|2.4|2.56||2.5|2.31|2.34|2.32|2.42|2.6|2.6|2.66|2.75|||2.88|2.81|2.84|2.81|2.97|2.99|3.1||3.13|2.86|3.1|3.21|2.98|3.11|3.05|3.25|3.18|3.1|3.03|3.04|2.92|2.6|2.41|2.54|2.77|2.61|2.54|2.56|2.7|2.63|2.7|2.79|2.96|3|3.09|3|3.22|3.15|3.45|3.4|3.59|3.57|3.73|3.77|3.73|3.71|3.73|3.76|3.7|3.65||||3.57|3.58|3.78|4.04|4.11|4.15|4.6|4.04|4.12|4.26|4.19|4.33|4.38|4.55|4.34|4.33|4.32|4.28|4.22|4.49|4.57|4.71|4.47|4.33|4.63||4.62|4.51|4.67|4.74|4.79|4.76|4.96|4.92|5.23|5.45|5.46|5.77|5.78|5.45|5.16|5.17|5.46|5.01|4.67|4.56|4.87|4.97|4.85|4.86|4.8|4.99|5.04|5.19|5.47|5.45|5.14|5.1|5.17|5.08|5.04|5.1|5.02|4.92|5.29|5.62|5.89|5.8|5.8|5.95|6.11|6.17|5.99|6.16|6.22|6.19|6.19|||5.99|6.12|6.06|6.07|5.79|5.78|5.81||6.12|5.73|5.91|5.96|5.99|6.08||6.31|6.21|6.4|5.99|6.17|6.38|6.3|6.59
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||0.68|0.65|0.62|0.65|0.64|0.64|0.65|0.67|0.66|0.66|0.67|0.67|0.67|0.69|0.69|0.7|0.67|0.65|0.65|0.66|0.66|0.68|0.65|0.67|0.65|0.68|0.7|0.71|0.66|0.65|0.63|0.67|0.66|0.68|0.72|0.7|0.69|0.69|0.63|0.61||0.65|0.64|0.62|0.59|0.58|0.57|0.57|0.58|0.57|0.6|0.64|0.6|0.57|0.58|0.59|0.6|0.56|0.52|0.455||0.455|0.46|0.475|0.435|0.43|0.435|0.44|0.44|0.455|0.47|0.46|0.475|0.465|0.445|0.45|0.44|0.46|0.455||0.475|0.495|0.495|0.51||0.485|0.47|0.51|0.52|0.5|0.56|0.58|0.6|0.57|||0.7|0.66|0.68|0.68|0.73|0.73|0.77||0.77|0.73|0.74|0.76|0.79|0.83|0.8|0.88|0.8|0.79|0.77|0.79|0.73|0.7|0.58|0.65|0.75|0.74|0.73|0.75|0.77|0.75|0.77|0.8|0.81|0.79|0.82|0.85|0.9|0.85|0.88|0.9|1.01|1.01|1|0.99|1.03|1.07|1.02|0.98|1.01|1||||1|1.01|0.82|0.94|0.99|1.2|1.21|1.32|1.31|1.27|1.29|1.33|1.4|1.46|1.43|1.46|1.4|1.46|1.45|1.55|1.46|1.5|1.43|1.4|1.43||1.43|1.38|1.37|1.38|1.34|1.38|1.44|1.4|1.48|1.54|1.62|1.69|1.53|1.57|1.5|1.56|1.53|1.66|1.71|1.91|1.77|1.79|1.66|1.68|1.59|1.58|1.59|1.64|1.6|1.58|1.59|1.58|1.29|1.29|1.31|1.33|1.33|1.34|1.36|1.39|1.4|1.38|1.46|1.53|1.53|1.62|1.6|1.69|1.69|1.69|1.55|||1.3|1.3|1.29|1.23|1.18|1.22|1.24||1.16|1.18|1.23|1.19|1.25|1.25||1.24|1.21|1.24|1.2|1.26|1.26|1.35|1.36
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||243.5|245.5|258.65|255.9|250.99|251.71|252.2|253.5|252|248.25|243.01|240.95|242.05|||238.1|237.74|238.25|236|232.9|234.62|236.99|238.9|241.84|242.99|245|243.75|243.8|242|251.9|256.73|258|253.4||||251.8|252.5|253.3|253.82|255.99|259|255.88|257.01|257|254.5|263.55|263.39|264.49|264|264.27|261.5|261.77|261.55|260.98|264|261.1|260.52|262.01|262.6|262.13|264.3|267.5|268.32|266|265.22|267.5|262.3|264.5|264.21|267.59|268|266.5|268|267|270.01|268|270.99|273|269.99|275.48||||||278|278.3|290.25|290.1|284.7|287|294.05|295.99|289.98|292.1|287.45|279.9|279.95|279.45|271.5|270|271.5|266|266|270.3|268.15|264|263|262|263.75|264||265|262.2|263.02|266.49|267.79|269|267.8|268.73|270.25|269|265.99|266.5|272.52|269.3|268.5|274|274|268.25|265.06|272|273.9|276.05|276.5|275|286|284.8|282.9|285.7|287.5|290.15|284.1|275.76|273.4|273.7|274.51|273.4|272.5|271.1|271|271.79|270.9|273.1|271.75|270.01|272.5|275.5|272.5|272.1|272.1|271.99|272|274|276.35|273.95|275|275.2|276.41|272.42|271.5|265.1|265.71|267.5|268.1|269.15|268.5|269|271.05|267.9|268|272.26|269.4|269.62|270.5|270.5|270.02|274|276|274|270.5|279.7|278|282.54|279.9|274.5|275.48|283.99|284.8|289.53|280.97|284|284|283.21|279.94|284.17|284|277.65|280.05|283|283|280.1|287.98|288.89|283|283|284|283.03|283.32|283.01|291.5|282.4||275.5|272.05|267.5|266.84|270|268.26|275.01|276|277|279.99|282|280.95|279.55|278|279.9|278.7|276.3|275|278.73|279.5|281|284|287.25|285.5|283.97|286|285.99
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||1.36|1.38|1.34|1.39|1.27|1.27|1.27|1.29|1.31|1.29|1.3|1.29|1.28|1.32|1.3|1.3|1.29|1.23|1.27|1.32|1.35|1.38|1.38|1.38|1.28|1.24|1.23|1.23|1.24|1.13|1.09|1.11|1.18|1.15|1.17|1.17|1.17|1.16|1.16|1.15||1.18|1.18|1.18|1.16|1.14|1.13|1.11|1.14|1.12|1.12|1.13|1.15|1.14|1.17|1.19|1.2|1.21|1.18|1.17||1.16|1.17|1.13|1.14|1.13|1.12|1.12|1.11|1.12|1.15|1.13|1.14|1.14|1.12|1.06|1.04|1.08|1.05||1.03|1.08|1.05|1.08||1.08|1.04|1.05|1.01|1.02|1.1|1.09|1.14|1.17|||1.19|1.18|1.19|1.17|1.21|1.23|1.23||1.24|1.2|1.16|1.21|1.16|1.18|1.21|1.25|1.21|1.19|1.13|1.16|1.09|1.02|0.92|1.02|1.12|1.13|1.12|1.15|1.14|1.16|1.24|1.21|1.25|1.29|1.33|1.33|1.37|1.33|1.35|1.36|1.37|1.35|1.49|1.46|1.48|1.49|1.47|1.46|1.49|1.5||||1.43|1.39|1.42|1.43|1.43|1.47|1.48|1.48|1.48|1.54|1.54|1.6|1.57|1.57|1.57|1.58|1.52|1.52|1.52|1.6|1.56|1.55|1.55|1.53|1.57||1.56|1.58|1.55|1.55|1.49|1.61|1.63|1.6|1.61|1.63|1.67|1.68|1.67|1.69|1.66|1.72|1.8|1.82|1.9|1.92|1.89|1.92|1.93|1.8|1.76|1.73|1.69|1.69|1.72|1.7|1.72|1.73|1.71|1.69|1.67|1.62|1.62|1.6|1.61|1.64|1.65|1.64|1.64|1.63|1.65|1.63|1.66|1.68|1.69|1.69|1.69|||1.69|1.68|1.67|1.64|1.64|1.63|1.63||1.63|1.63|1.65|1.65|1.66|1.69||1.69|1.68|1.67|1.63|1.64|1.65|1.67|1.67
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||1.43|1.45|1.43|1.46|1.48|1.48|1.47|1.47|1.43|1.44|1.4|1.42|1.43|1.49|1.47|1.48|1.45|1.41|1.43|1.47|1.48|1.5|1.48|1.51|1.52|1.53|1.5|1.52|1.5|1.5|1.45|1.49|1.49|1.5|1.51|1.56|1.57|1.54|1.57|1.6||1.64|1.67|1.7|1.59|1.52|1.47|1.49|1.49|1.48|1.47|1.45|1.47|1.47|1.47|1.49|1.52|1.53|1.52|1.54||1.46|1.46|1.46|1.4|1.39|1.36|1.38|1.39|1.4|1.4|1.39|1.38|1.39|1.38|1.33|1.32|1.32|1.31||1.35|1.44|1.43|1.46||1.43|1.38|1.38|1.39|1.39|1.41|1.43|1.44|1.45|||1.48|1.47|1.48|1.45|1.5|1.5|1.53||1.54|1.5|1.49|1.5|1.47|1.45|1.49|1.5|1.49|1.51|1.48|1.49|1.45|1.39|1.27|1.36|1.41|1.41|1.41|1.41|1.41|1.46|1.52|1.5|1.53|1.53|1.55|1.57|1.61|1.58|1.6|1.62|1.62|1.63|1.6|1.61|1.63|1.66|1.64|1.61|1.62|1.64||||1.6|1.56|1.58|1.59|1.61|1.66|1.7|1.67|1.69|1.68|1.67|1.7|1.61|1.63|1.6|1.6|1.63|1.71|1.69|1.77|1.63|1.54|1.53|1.52|1.56||1.54|1.49|1.48|1.49|1.44|1.47|1.51|1.49|1.48|1.51|1.58|1.66|1.54|1.56|1.6|1.47|1.36|1.34|1.31|1.35|1.39|1.41|1.31|1.3|1.31|1.29|1.32|1.34|1.35|1.31|1.31|1.31|1.28|1.31|1.26|1.18|1.17|1.13|1.13|1.15|1.13|1.12|1.14|1.14|1.16|1.17|1.17|1.16|1.17|1.17|1.15|||1.15|1.15|1.15|1.16|1.16|1.17|1.19||1.15|1.13|1.16|1.13|1.15|1.19||1.09|1.07|1.11|1.11|1.13|1.15|1.16|1.19
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||18.58|18.9|19.14|19.24|19.8|19.6|19.4|19.4|19.62|19.34|18|17.6|17|17.1|17.5|17.02|17.22|17.5|17.2|17.24|17.22|17.52|17.2|17.42|17.08|17.2|17|16.78|16.98|16.42|15.72|16.64|17.1|17.44|17.2|17.2|17.6|17.84|17.2|17.04|17|16.9|17|16.8|16.96|17.16|16.96|16.98|17|17|16.52|16.8|16.56|17.38|17.8|18|18.9|18.8|19|18.8|19|18.36|19.2|19.2|19|19.2|19.3|20|19.7|20.3|20.45|19.34|20|20|20.1|20.65|22.5|22.6|23.8||23.5|23.3|23.2||23.3|23.3|23.9|24.1|25|25|25.3|25.2|25.15|25.2|25.1|||24.9|24.85|25.2|25.2|25.9|26.3|26.35|26.1|25.95|26.4|26|26.35|25.95|25.6|24.85|24.55|24.25|25|26|26.8|26.75|24.65|25|26.2|26.6|26.15|26.7|26.05|27.4|27.35|27.4|27.45|27.9||27.15|27|26.25|26.25|26.4|26.6|27.05|27.05|27|27|27.2|27.45|27.5|27.5|27.95|27.75|27.95||28|27.7|28|27.2|27.15|27.2|27.75|27.9|27.75|28.1|28.05|28.15|28.25|27.65|28.15|28.35|27.45|27.5|27.6||27.7|27.85||27.55|27.4|27.5|27.5|27.65|27.3|27.4|27.35|27.3|27.3|27.3|28|28.15|28.35|28.5||28.6|28.75|28.75|28.9|29||29.5|29.35|29.25|29.4|29.5|29.8|29.8|30.7|30.3|30.3|30.4|30.5|31|31.4|31.35|31.6|32|30.9|30.9|31||30.1|30.05|30.25|30.15|30.25|30.3|30|29|29.1|29.05|28.4|27.95|29.3|29.55|30.8|29|27.6|30|32.5|32.4|32.8|33.95|32.45|32.1|33|32.2|32|31.55|31.5|31.6|31.7|31.8|31.75|31.85|32|31.9
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||9.45|9.33|9.35|9.24|9.27|9.28|9.29|9.19|9.13|9.15|9.12|9.03|8.92|8.91|8.92|8.9|8.76|8.82|8.92|9.03|8.83|8.77|8.77|8.75|8.74|8.68|8.73|8.66|8.72|8.67|8.69|8.67|8.58|8.37|8.56|8.61|8.52|8.48|8.61|8.47|8.46|8.66|8.85|8.81|8.84|8.75|8.59|8.6|8.73|8.55|8.83|8.89|8.96|8.97|8.95|9.11|9.22|9.25|9.22|9.26||9.24|9.25|9.24|9.24|9.16|9.11|9.11|9.05|9.13|9.13|9.08|9.18|9.06|9.04|9.04|8.91|9.06|9.16|9.03|9.46|9.55|9.55|9.47||9.55|9.51|9.35|9.49|9.6|9.87|9.77|9.62|9.73|9.59|9.94|10.05|10|10.05|10.1|10.35|9.96|10.5|||10.35|10.05|10|9.92|10.1|9.95|9.92|9.84|9.93|9.45|9.43|9.21|9.16|8.98|9.04|8.88|8.81|8.72|8.62|8.74|8.92|8.94|8.94|8.95||8.82|8.82|8.96|8.97|9.06|9|9.01|9.05|8.97|9.02|9.11|9.12|9.14|9.09|8.97||||||||8.77|8.8|8.88|8.96|9.14|9.07|9.05|9.14|9.19|9.18|9.05|8.92|8.92|8.93|8.96|8.99|8.95|8.97||9.06|9.07|8.93|8.92|8.88|8.85|8.83|8.85|8.82|8.87|8.81|8.8|8.78|8.89|8.79|8.86|8.85|8.86|8.79|8.78|8.75|8.83|8.77|8.77|8.88|9.07|9.03|8.98|9.08|9.12|9.12|9|8.95|8.94|9.08|9.09|9.13|9.07|9.15|9.39|9.01|8.91|8.8|8.88|8.78|8.83|8.77|8.76|8.76|8.83|9.04|8.69|8.71|8.6|8.58|8.58|8.55|8.57||8.48|8.45|8.25|8.4|8.37|8.53|8.69|8.63|8.64|8.7|8.59|8.58|8.64|||9.08|9.03|9.08|9.08|9.11|8.96
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||8995|8600|8573|8600|8400|8451|8300|8737|8547|8600|8953|9200|9196||9200|9157|8939|8785|8900|9197|9017|8649|9083|9200|9289|9400|9795|9810|9125|9100|8910|8899|8771|8878|8520|8574|8547|8200|8193|8337|7950|8088|8256|8300|8532|8577|8075|8258|8300|8105|7983||8456|8511|8400|8181|8433|8750|8385|8474|8500|8550|8285|8163|7903|8000|7940|7986|7993|7650|8051|8007|8056|7937|7680|7401|7302|7336|7235|7241|7399|7305|7500|7523||7457|7148||7111|7320|7500|7305|7551|7766|||7521|7640|7752|7893|7976|8136|8340|8141|7920|8000|8094|7800|7900|7806|7604|7700|7554|7810||7674|7533|7580|7225|7505|7678|7846|7724|7462|7223|7286|7637|7700|7898|8350|8288|8400|8200|11250|11200|11300|11258|11186|10938|10953|11249|11390|11459|11443|11489|11138|11375|11338|11264|11083|11184|11131|11225|11225|11152|11410|11629|11599|11435|11281|11490|11347|11200|11240|11075|11415|11245|11205|11176|11319|11328|11415|11150|11266||11442|11286|11354|11345|11156|11196||10800|10681|10661|10700|10728|10733|10830|10850|10850|10829|10700|10700|10911|10634|11171|11093|11097|11510|11093|11399|11500|11675|12000|12000|12200|11910|11800|11700|11200|10914|10727|10450||10687|10860|10830|10952|10903|10970|10711|10971|11200|11288|11365|11495|11460|11420|11391|11377|11500|11642|11800|11567|11703|11825|11775|11500|11610||12117|12000|11743|11491|11500|11421|11385|11495|11406|11842
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||0.85|0.81|0.8|0.83|0.83|0.8|0.79|0.79|0.78|0.8|0.84|0.81|0.81|0.77|0.78|0.8|0.77|0.78|0.8|0.82|0.84|0.86|0.85|0.86|0.82|0.83|0.86|0.84|0.85|0.83|0.81|0.83|0.83|0.83|0.84|0.85|0.84|0.87|0.91|0.94||1.03|1.04|0.95|0.98|1.02|0.9|0.95|0.94|0.91|0.94|0.93|0.98|0.88|0.85|0.87|0.87|0.89|0.84|0.87||0.83|0.81|0.84|0.84|0.81|0.83|0.84|0.85|0.87|0.89|0.86|0.9|0.87|0.81|0.83|0.81|0.87|0.84||0.92|0.96|0.97|0.98||1.02|1.02|0.99|0.95|0.93|1|1.02|1.05|1.08|||1.11|1.09|1.08|1.07|1.1|1.07|1.12||1.17|1.15|1.14|1.17|1.18|1.21|1.2|1.24|1.21|1.21|1.17|1.18|1.16|1.1|1.03|1.11|1.26|1.3|1.31|1.34|1.37|1.38|1.39|1.38|1.38|1.39|1.35|1.34|1.37|1.35|1.37|1.36|1.38|1.38|1.37|1.35|1.37|1.41|1.38|1.4|1.4|1.39||||1.38|1.33|1.28|1.29|1.28|1.33|1.37|1.37|1.35|1.35|1.36|1.38|1.35|1.35|1.27|1.23|1.16|1.16|1.23|1.28|1.29|1.36|1.35|1.32|1.27||1.27|1.26|1.2|1.18|1.14|1.17|1.16|1.14|1.17|1.3|1.22|1.25|1.19|1.16|1.14|1.21|1.16|1.22|1.18|1.2|1.14|1.12|1.1|1.09|1.1|1.08|1.07|1.08|1.02|1.01|1.02|1.03|1.02|1.03|1.05|1.04|1.12|1.12|1.13|1.18|1.25|1.24|1.3|1.35|1.35|1.35|1.34|1.36|1.38|1.38|1.33|||1.31|1.33|1.34|1.42|1.3|1.34|1.28||1.27|1.2|1.26|1.19|1.19|1.21||1.18|1.12|1.16|1.14|1.2|1.21|1.3|1.23
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||1.95|1.89|1.87|1.93|1.93|1.96|1.97|2.06|2.12|2.15|2.17|2.19|2.13|2.16|2.15|2.11|2.05|2.03|2.01|2.07|2.14|2.17|2.17|2.16|2.14|2.18|2.17|2.18|2.09|2.1|2.07|2.13|2.17|2.09|2.17|2.24|2.22|2.24|2.24|2.29||2.31|2.37|2.4|2.41|2.32|2.29|2.32|2.38|2.35|2.36|2.37|2.41|2.47|2.4|2.63|2.25|2.22|2.09|2.08||2.05|2.08|2.06|2.02|2.01|2.01|2.03|2.04|2.06|2.04|1.96|2|2.02|1.94|1.95|1.91|1.98|1.97||2|2.07|2.09|2.11||2.09|2.03|2.01|2.02|2|2.13|2.15|2.21|2.24|||2.28|2.28|2.3|2.14|2.22|2.2|2.32||2.4|2.31|2.28|2.29|2.31|2.27|2.34|2.5|2.37|2.28|2.38|2.37|2.37|2.13|1.99|2.22|2.43|2.48|2.47|2.5|2.61|2.76|2.81|2.77|2.85|2.76|2.83|2.79|2.9|2.84|2.97|3.05|3.07|3.09|3.1|3.07|3.04|3.06|3.09|3.08|3.09|3.08||||3.02|3.02|3.03|3.07|3.06|3.16|3.22|3.3|3.23|3.13|3.1|3.14|3.22|3.14|3.09|3.09|3.08|3.01|3.01|3.09|3.09|3.1|3.07|3.05|3.08||3.1|3.13|3.12|3.1|3.05|3.11|3.21|3.19|3.18|3.2|3.21|3.26|3.24|3.19|3.11|3.15|3.2|3.27|3.33|3.31|3.3|3.35|3.33|3.37|3.54|3.48|3.52|3.57|3.52|3.42|3.43|3.41|3.4|3.36|3.28|3.19|3.18|3.13|3.13|3.11|3.05|3.02|3.04|3.15|3.18|3.26|3.18|3.18|3.2|3.16|3.12|||3.01|3.08|3.05|3.08|2.96|2.99|2.98||3.07|3.04|3.13|3.18|3.2|3.26||3.26|3.3|3.37|3.21|3.35|3.36|3.52|3.58
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||11.5|11.4|11.3|11.5|11.6|11.6|11.7|11.7|11.6|11.4||11.3|11.3|11.6|11.3|11.4|11.6|11.6|11.7|11.7|||11.6|11.6|11.7|11.6|11.3|11.2|11.2|11.2|11|11.1||11.2|11.1|11.1|11.2|11|11|11|11.1|11.2|11.4|11.3|11.2|11.1|11.1|11.1|11.2|11.1|11.2|11.2|11.3|11.4|11.4|11.5|11.6|11.6|11.6|11.5||11.5|11.7|11.7|11.6|11.5|11.3|11.2|11.3|11.4|11.5|11.3|11.6|11.5||11.1|11.2|11.9|12.1|12.2|12.6|12.3||12||12.2|12.2|11.9|11.9|12.1|12.1|12.1|12|12.2|11.9||||12|12.1|12.1|12.1||12.5|12.5|12.6|12.3|12.4|12.5|12.5|12.5|12.4|12.4|12.5|12.5|12.6|12.5|12.5|12.3|12.6|12.9|12.6|13.4|14.5|14.8|14.2|14.5|14.4|14|13.9|14.1|14|14.2|13.9|13.9|14.1|13.7||14|14|13.4|13.3|13.2|13.5|13.1|13.3|13.3|13.3|13.5|13|12.9|12.7|13|12.7|12.8|13|13|13.3|13.3|13.4|13.3|13.4|13.6|13.2|13.1|13.1|12.6|12.7|12.4|||12.3|12.3|12.3|12.2|12.3|12.3|12.2|12|12.2|12.5|12.6|12.5|12.6|12.6||12.6|12.8|12.6||12.5|12.5|12.6|12.5|12.7|12.9|13.3|13.3|13|13|13.1|13.3|13.6|13.5|13.4|13.5|13.6|13.6|13.8|13.5|13.4|13.5|13.6|13.8|13.7|14.4|14.6|14.3|14.8|15||15.1|14.9|14.8|14.8|15.2|15.2||14.6|15.5|15.5|15|15.2|15.1|14.8|14.8|14.8|14.6|14.5|14.2||13.2|13.3|13.4|13.1|13.5|13.4|13.3|12.9|12.8|12.8
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||25.65|25.65|25.55|25.35|25.6|24.9|24.85|24.45|24.4|24.25|24.15|24.1|23.65|23.5|23.3|24.6|23.95|24.3|24.5|24.55|24.55|24.55|24.5|24.2|24.25|24.25|24.45|24.55|24.25|24.25|23.95|23.95|23.95|23.75|23.55|25.35|25.35|25.35|25.45|25.45|25.65|25.65|25.75|25.75|25.7|25.55|25.25|25.2|25.4|25.05|25.25|25.35|25.85|25.2|25.15|25.15|25.1|25.15|25.1|25.15||24.95|25.05|25.05|25.15|25.05|24.9|24.75|24.65|24.5|24.55|24.6|24.85|24.7|24.2|23.5|23.2|23.95|24.15|24.7|25.1|25.3|25.3|25.3||25.3|25|24.75||24.8|25.5|25.4|25.35|25.5|25.45|25.4|25.35|25.35|25.3|25.35|25.15|25.2|25.15|||25|24.9|24.85|24.75|24.75|24.75|24.65|24.65|24.6|24.55|24.45|24.3|24.15|24.25|24.3|24.3|24.25|24.15|24.1|24.2|24.6|24.6|24.8|24.95||24.7|24.4|25.2|24.85|24.85|24.5|24.4|24.3|24.35|24.3|24.35|24.15|24.1|24.1|23.95||||||||23.8|23.2|23.35|23.5|23.65|23.75|23.75|23.85|24.2|24.35|24.45|24.45|24.2|24.1|24.05|24|23.9|23.9||24|23.9|23.8|24.3|24.1|24.1|23.95|23.95|23.6|23.5|23.1|23|23|23.15|23.2|22.95|22.9|22.85|22.8|22.55|22.6|22.6|22.4|22.1|22.9|23.4|23.4|23.4|23.5|23.5|23.55|23.65|23.65|23.8|23.9|23.9|24.1|23.9|23.85|23.9|24.15|23.9|23.8|23.95|24.15|24.25|24.3|24.3|24|24.75|24.9|23.1|23.35|23.4|22.95|22.95|23|23.05||23.1|22.4|22.05|22.35|22.55|22.2|22.35|22.1|21.9|21.9|21.85|21.85|21.85|||21.85|21.45|21.2|21.1|21.25|20.85
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||19400|19200|18500|18250|18750|18950|19000|19150|19650||19200|19150|18550|19100|19100|19200|19400|18950|18600|18800|19100|18400|17900|17900|17750|18000|18050|17950|18600|17450|16900|16450|16750|16800|17600|17850|17800|17200|17700|17000|17100|17600|18300|18950|19000|18350|17750|18050|19900|20050|21000|20750|20800|22450|22750|24450|25550|26200|26750|28300|28300|28250|28050|28050|26550|26200|26200|25850|25250|25700|25600|25400|25500|25900|26300|26400|25250|25500|25600|25000|25450||25850|25650|25700|25600|25600|26000|25450|25500|26050|26400|25900|25700|25550|25900|25750|25750|25750|26100|26500|26450|26600|26900|27000|27150|27350|26950|27000|27100|26650|26500|26400|26600|26000|26000|26150|25400|25200|25400|26100|26300||26250|26300|26850|26900|26500||26300|26300|25800|26300|26050|26700|27150|27200|27300|26550|26400|26950|27800|28100|28000|28550|28750|29000||||29550|28850|28550|28200|28900|29400|29150|28650|29450|30450|30500|29650|29450|29250|29550|29300|28850|29550|30600|30350||29650|29100|29250|29100|29550|29650|28800|28750|28000|29000|29000|28350|28850|29100|28800|29350|29200|29350|29900|30300|30100|30200|29950|29350|29800|30850|30800|31000|31050|31850|30350|31000|31300|31400|32000|29950|28600|29300|28750|28600|28900|29450|29100|29850|29500|28500|27950|27050|27050|27650|27500|28450|28600|27100|26950|27700|25050|24950|25150|25150|25350|24850|24850|25400|25400|24850|25250|24200|24000|24250|24150|24500|||24500|24250|24400|24400|24400|24800
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||691.8|688.65|674.45|682.05|669.35|676.3|692.2|695.6|693.85||695.05|685.95|696.3||697.25|694.75|700.45|706.85|704.05|690|678.45|679|672.35|673.1|680.35|682|673.6|664.7|671.4|667.4|674.6|661.6|657.4|652.75|651.85|654.15|655.8|642.65|641.4|638.65|653.45|667.2|652.4|643.6|654.6|656.9|647.2|638.5|641.6|632.7|621.7|639.65|654.85|653|650.7|657.3|650.9|653.65|650.95|661.9|661.85|671.2|671.1|667.8|689.4|691.9|698.65|683.45|678.7|710.55|716.1|699.8|701.85|698.3|688.85|672.4|667.75|673.9|669.2|672.15|664.95|670.1|663.35||675.95|688.05|685.5|673.85|684.8|691|695.55|686.05|679.2|692.15|710.1|||702.5|707.1|716.15|714.5|714|732.65|731|707.55|704|688.7|683.4|690.1|709.75|709.85|704.5|718.5|712.4|722.25||714.75|728.8|706.3|723.75|721.2|720.95|682.65|675.6|663.65|673.75|697.3|669.65||675.55|651.9|636.25|678.55|685.05|693.8|702.55|699.9|705.35|697.85|696|688.65|699.45|696.55|697.7|703.7|715.7|703.15|699.15|696.4|698.5|696.2|710.7||725.2|708.05|734.6|755.05|748.8|738.75|745|742.55|741.4|740.35|740.25|745.05|753.25|762.8|758.65|756.7|764.35|760.05|745.65|737.2|732.45|687.15|687.05|686.2|688.35|690.05|691.05|695.2|698|698.45|703.45|709.7|727.55|729.65|723.2|731.85|698.15|705.1|725.9|732.6|719.6|732.4|746.75|745.35|735|738.85|744.35||760.25|762.2|797.4|780.15|781.95|763.05|786.15|793.5|812.9||815.3|803.05|800.25|813.25|821|783.9|815|810|810.4|811|810.4|811.85|823.45|836.45||818.4|797.5|794.3|790.05|785.1|762.9|745.6|749.95|749.65|767.85|760.55|748.95|741.75|748.3|737.05|746.35|750.25|757.55|757.05|766.75|780.5|756.15|761.25|760.5|
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||11.27|11.34|11.22|11.07|11.02|11.1|11.18|11.19|11.15|10.92|10.86|10.73|10.84|10.77|10.63|10.56|10.24|10.05|9.97|10.05|10.01|9.95|9.85|9.78|9.77|9.76|9.58|9.53|9.5|9.33|9.38|9.35|9.31|9.42|9.36|9.35|9.22|9.17|9.11|9|9.07|8.96|9.05|9.2|9.16|9.07|9.02|9.12|9.14|9.36|9.36||9.41|9.34|9.41|9.95|10.02|9.99|9.85|9.89|9.92|9.96|10.02|10.31|10.17|10.18|10.25|10.26|10.48|10.38|9.94|10.05|10.16|10.23|10.02|9.9|10.75|10.54|10.48|10.62|10.59|10.62|10.93|10.47|10.36|10.54|10.91|10.83|10.61|10.89|10.78||10.86|10.87|11.09||10.87|10.9|10.8|10.85|10.95|10.85|10.82|10.83|11|11.02|10.88|11.06|11.25|11.05|11.14|10.96|10.82|10.7|10.49|10.3|10.31|10.66|10.37|10.48|10.46|10.47|10.58|10.14|9.75|10.25|10.19|9.94|||10|10.08|10.5|10.6|10.43|10.8|10.6|10.67|10.76|10.4|10.36|10.19|10|10.04|10.12|10.25|10.32|10.61|10.75|10.95|10.78|10.77|10.63|10.74|10.37|10.39|10.45|10.35|10.22|10.03|9.95|9.7|9.59|9.52|9.48|9.43|9.48|9.42|9.59|9.5||9.65|9.59|9.6|9.48||9.24|9.21|9.28|9.36|9.58|9.71|10.1|9.99|9.99|9.93|9.96|10.16|9.98|10.16|9.99|10.09|9.89|10.1|10.35|10.09|10.31|10.25|10.01|9.96|10.1|10.09|10.17|10.38||10.71|10.92|11.63|11.2|11.11|11.25|11.19|11.48||11.37|10.89|11.08|11.38|11.34|11.47|11.4|11.79|12.02|11.98|12.43|12.04|11.89|11.94||11.95|12.15|11.82|11.9|12.08|11.88|12.11|11.66|11.88|11.87|12.21|11.86|12.01|12.04|11.6|11.42|11.94|12.09|11.92|11.96|12.11|11.73
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||3.37|3.33|3.31|3.3|3.33|3.33|3.33|3.33|3.32|3.28|3.28|3.25|3.25|3.27|3.28|3.27|3.36|3.37|3.37|3.39|3.39|3.4|3.45|3.46|3.44|3.4|3.38|3.36|3.3|3.26|3.32|3.36|3.26|3.19||3.15|3.17|3.16|3.15|3.16|3.16|3.23|3.25|3.25|3.3|3.28|3.22|3.3|3.33|3.33|3.37|3.42|3.4|3.43|3.45|3.52|3.58|3.54|3.52||3.56|3.55|3.52|3.48|3.43|3.45|3.45|3.49|3.49|3.5|3.45|3.44|3.45|3.45||3.49|3.52|3.51|3.55|3.55|3.56|3.56||||3.55|3.55|3.51|3.54|3.53|3.51|3.57|3.56||3.6|3.59|3.6|3.6|3.54|3.6|3.63|3.63|3.65|3.62|3.6|3.6|3.63|3.59|3.56|3.65|3.6|3.5|3.57|3.4|3.4|3.4|3.39|3.4|3.49|3.56|3.59|3.63|3.57|3.54|3.57|3.61|3.64|3.7|3.69|3.72|3.7|3.57|3.61|3.6|3.69|3.71|3.7|3.7|3.73|3.72|3.72|3.7|3.7|3.69|3.71|3.73|3.72|||3.64|3.62|3.61|3.64|3.66|3.56|3.61|3.61|3.64||3.7|3.74|3.8|3.74|3.74|3.74|3.7|3.69|3.72|3.7|3.68|3.7|3.62|3.64|3.74|3.71|3.69|3.64|3.62|3.63|3.59|3.58|3.58|3.59|3.56|3.59|3.6|3.6|3.61|3.63|3.61||3.68|3.73|3.64|3.54|3.59|3.59|3.63|3.68|3.67|3.65|3.61|3.61|3.65|3.76|3.68|3.64|3.58|3.65|3.66|3.69||3.77|3.84|3.83|3.97|3.97|3.96|3.95|3.97|4.01|3.95|3.99||4|3.99|3.97|3.95|3.99|3.97|4.11|4.14|4.13|4.15|4.18|4.19|4.22|4.24|4.25|4.26|4.28|4.29|4.33|4.32|4.31|4.3||4.35|4.38|4.35|4.38
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||405.95|402.4|402.95|402.85|400.9|406.15|402.4|410.55|410.25||396.5|399.55|400.6||412.3|418.05|442.7|435.05|443.45|445.9|426.2|407.95|401.15|402.6|409.35|414.35|415.85|412.9|397.5|389.3|390.7|404.65|407.65|409.8|416.15|414.55|412.9|391.45|388.3|385.2|388.85|393.05|388.8|393.3|389.75|382.3|379.5|377.5|382.3|354.1|378.9|388.15|405.35|403|409.85|428.25|434.8|433|434.8|444.45|452.85|444.6|444.7|444.05|448.25|439.65|440.65|432.3|444.95|461.95|471.65|453.55|468.7|479.95|449.4|448.8|448.45|455.25|449.65|462.25|479.85|498.5|510||509.1|529|531.2|524.55|529|526.75|551.35|557.05|550.7|558.55|530.7|||554.65|560.7|579.5|569.3|561.35|567.45|548.05|541.85|516.45|502.85|507.2|512.8|509.5|523.35|514.1|516.85|515.15|492.6||491.95|491|489.1|495.75|504.2|494.25|491.6|499.65|496.5|472.45|487.65|469.5||466.95|449.35|425.75|472.05|457.15|475.75|489.4|498.3|505.75|492.35|480.6|515.45|529.5|525.5|530.65|523.1|539.1|535.75|545.15|529.2|486.9|487.6|487.65||496.7|485.7|515.45|533.45|539.05|538.9|554.55|553.2|555.35|544.5|505.3|512.95|508.05|496.85|507.9|508.5|507.9|508.95|523.55|439.65|411.1|398.1|407.45|409.25|411.2|410.2|415.4|421.45|414.45|423.25|432.2|429.5|436.15|427.35|431.55|415.25|415.25|417.7|417.1|406.7|408.8|417|431.9|450.85|458.9|450.25|453.85||479.9|501.45|512.15|515.8|527.75|523.25|548.4|520.1|510||524.3|517.7|516.25|526.5|536.4|552|578.5|556.75|514.05|550.7|573.25|579.7|604.45|619.75||602|607.85|601.65|599.45|602.65|607.3|605.8|613.05|618.6|599.1|604.55|624.3|598.5|594.7|601.05|610.9|599.7|600.1|606.9|622.35|632.35|638.35|633.85|636.85|
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||198.8|200.2|199.65|197.25|192.05|191.8|197.8|197.55|195.45||196.5|196.1|197.35||193.1|190|189.8|187.75|191.9|191.35|176.25|167.35|163.6|159.65|162.5|161.6|154.95|153.5|152.25|147.85|144.8|144.95|149.35|151.1|152.15|153.4|157|152.55|152.15|150.5|148.85|146.5|149.25|147.3|146.45|141.45|139.4|137.4|140.35|135.65|150.85|152.6|162.05|163.2|160.9|168.6|174|174.55|174.5|175|167.8|167.25|166.2|168.1|162.9|152.85|149.4|148.7|155.75|159.85|162.5|155.5|162.1|164|152.25|148.05|146.65|156.55|157.95|163.75|169.9|174.35|175.7||167.4|171.5|173.05|169.1|169.95|169.7|178.7|182.95|179.4|181.8|179.95|||185.65|186.7|191.7|194.85|192.45|195.95|204.85|205.2|202.6|194|196.8|200.1|200.5|203.7|198.05|192|194.35|183.7||184.85|183.25|178.45|184.65|180.85|176.95|175.3|169.85|168.95|173.95|184|183.1||184.75|199.2|182.5|212.55|209.05|221|228.05|229.8|230.25|228.8|216.35|232.2|239.05|238.6|226.2|226.7|228.05|227.25|227.25|227.85|215.05|217.4|215.05||218.75|215.25|229.2|232.85|229.35|232.65|248.4|251.4|253.4|241.1|237.7|241.65|244.8|245|240.4|243|235.7|239.8|232.95|231|206.95|201.4|201.55|201.8|201.1|200.75|200.9|214.2|217.4|217.35|217.8|217.8|220.2|220.55|221.25|218.8|211|210.1|213|208.3|198.25|193.3|198.85|210.95|207.9|208|195.65||202.9|207.7|202.75|202.7|210.25|217.4|220.3|221.7|218.45||216.8|215.05|220.3|220.55|227.6|232.35|237.9|229.95|222.1|229.8|229.3|238.35|243.1|252||239.7|240|241.95|239.75|238.35|240.95|242.65|253.05|253.55|243.4|240.9|236.05|234.7|232.05|226.4|227.95|229.75|223|225.85|237.7|237.9|240.95|242.65|243.55|
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||21100|21550|21750|20200|20750|21350|21200|21900|22050||21550|22150|21850|22600|20950|20350|18950|19000|18950|18950|18300|18050|18300|17900|18200|18050|18250|17850|17550|17550|17500|17450|17400|17000|17750|16650|16500|15950|16300|15950|16200|16750|17150|17350|17250|16600|15800|16200|17100|17100|17950|18250|18450|19300|20000|21350|21750|21400|22000|23000|23000|23400|23700|23700|22550|22400|22500|23400|23100|23400|23300|22800|22550|22450|21900|21100|20450|21000|21300|21700|22500|22600|22600|22750|22850|22550|22750|22650|22600|21600|22450|22700|21750|21250|21200|21850|22150|22000|21800|22000|22000|22150|22700|23100|22750|22700|23000|23150|23050|22700|22950|23100|23450|23050|23000|23550|23650|23150|22600|22700|23600|23550||22800|23500|24400|24450|24200||23550|23550|22900|23950|23550|23550|22950|23000|22750|21700|22550|23800|24450|24450|24050|24400|24950|24900||||23950|23700|25300|25500|26450|27200|28050|27750|27700|28100|28450|29000|28850|27900|27900|28900|28600|29700|29850|29800||30100|29850|29400|29900|30600|29150|29200|28750|28700|28550|28650|29000|29700|29900|28500|27700|27100|27150|27200|27800|28150|27150|26650|27250|27850|27700|27900|27650|28300|28300|28050|28100|28600|29100|28450|27850|28100|29150|28900|28200|28700|29200|29450|29800|29300|29050|29400|30050|29550|28800|29150|30100|30350|29300|29400|29600|29600|28850|28650|28650|26850|25150|26250|26200|26200|27350|27300|27600|28450|27450|27350|28800|||28800|29350|29850|30000|29300|29900
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||5620|5590|5530|5490|5530|5670|5520|5560|5590|5580|5580|5520|5440|5470|5470|5410|5360|5370|5320|5340|5400|5340|5330|5430|5450|5420|5470|5540|5450|5540|5280|5470|5540|5450|5600|5600|5620|5680|5720|5690|5650|5710|5720|5750|5710|5540|5480|5700|5780|5830|5890|5730|5520|5490|5800|6140|6070|6090|5900||6050|5800||5860|5860|5830|5670|5730|5760|5810|5800|5820|6020|6040|6090|6130|6120|6340|6420|6420|6580||6620|6650|6710|6740|6650|6680|6910|6900|6890|6920|6970|6880|6880|6880|6790|6780|6690|6720|6680|6910|6670|6520|6540|6580|6620|6530|6610|6530|6450|6500|6490|6490|6300|6320|6230|6170|6140|6170|6180|6170||6100|6120|6320|6210|6140||6150|6150|6070|6200|6120|6200|6150|6140|6210|6130|6250|6240|6470|6400|6210|6310|6300|6110||||5960|5930|5990|5730|5830|5860|6020|6120|6090|6120|6540|6660|6660|6780|6850|6640|6610|6790|6680|6630||6600|6710|6980|6930|6870|6850|6880|6950|6970|7270|7080|7300|7450|7050|7100|6920|6810|6810|6860|6930|6830|6700|6640|6900|6930|7300|7490|7390|6970|6890|6720|6900|7120|7110|7200|6850|6920|6980|7000|6830|6760|6700|6830|6850|6850|6960|6950|7120|7050|7170|7500|7520|7510|7490|7330|7220|7330|7780|7740|7740|7690|7760|7190||6960|6990|7050|7050|6930|6780|6710||||6760|6810|6830|6920|6660|6630
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||181|183|178|179|177.5|183.5|183|183|185.5|186|176.5|173|162|173|174.5|173.5|163.5|165|167|169.5|172|168.5|173|167.5|171.5|177.5|180|170|165|166|165|160.5|154|153|164|165.5|167|157.5|167|165|164|176.5|185.5|188.5|194|184.5|188|187.5|203.5|198.5|206.5|220|229|235|233|250|246|244|242.5|253.5||265|259|259.5|254.5|244.5|232|229.5|221.5|237|243|245.5|246|249|232|229|208.5|218|213|202|214|221|201|200.5||195|196.5|195||212.5|213|231|224.5|223.5|224.5|228|250.5|259|250.5|252.5|267.5|269|278.5|||281|289.5|289|289|301|334|371|372.5|368|358|347.5|317|288.5|285|308.5|294|287|277|260.5|274.5|286|285|281.5|276||257|253.5|266|263.5|276|280.5|284|280.5|283|291.5|294|268.5|250.5|241|254||||||||282|276.5|280|262.5|276|272|268|270.5|266.5|264.5|261.5|260|266.5|263|274|279.5|287|288||290|292|292.5|297|304|294.5|286|290.5|288|294.5|302|284.5|288|292|297.5|280|298|271|260.5|255.5|257|264|250|242|235.5|234|232|211|210|191|190|188.5|186|185.5|189|190|185.5|169|164.5|169|165.5|161|167.5|166.5|157.5|156|154.5|151|147|153.5|157|154|150.5|148.5|156|146.5|148|151.5||155.5|154|144|150|145.5|151|161|165.5|163.5|171.5|172.5|172|177|||178|182.5|180.5|180|179.5|184
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||34.3|34.1|34.2|34.5|34.35|34.75|34.35|34.35|34.45|34.35|34.25|33.6|32.75|32.6|32.1|32.25|31.75|32.15|32.4|33.05|33.05|32.95|32.85|32.2|32.85|32.95|33|32.8|32.55|32.6|32.65|32.4|30.5|29.55|30.6|30.75|30.25|29.8|30.85|30.8|31.1|33.35|34.75|34.85|34.75|33.75|33.3|33.8|35.65|33.2|34.9|36.85|37.5|37.6|37.4|37.35|36.95|36.95|36.85|36.95||37.15|37.35|37|37.8|37.7|37.6|37.9|36.35|36.85|37|37.15|36.95|36.55|36.4|36.25|35|35.8|35.65|34.8|36|35.4|35.15|35.25||35.3|35|34.2||34.55|35.6|35.65|35.65|35.95|34.85|35.05|35.85|36.45|35.55|35.5|36|36.2|36.75|||37|37.2|37.25|37|37.2|37.3|38.1|37.5|37.45|37.6|37|36.05|34.85|35.3|36.05|36.2|36.55|36|35.4|37.7|37.8|38.1|37.95|38||37.6|37.1|38.35|38.05|38.05|37.95|37.4|37.8|37.4|37.15|37.5|37.5|37.2|36.75|35.95||||||||35.25|35|35.95|36.05|37.15|36.9|36.9|36.3|35.35|35.95|36.05|36.3|37.05|37.8|37.7|37.95|37.55|38.15||38.9|38.05|36.2|34.4|34.35|34.45|33.7|33.15|32.95|32.2|33.05|32.6|32.55|33.15|33.3|33.75|34.15|34.35|34.1|33.8|33.7|34.25|34.2|33.25|33.35|34.25|34.05|33.85|34.9|34.75|34.65|35.25|35.75|35.65|35.2|36.55|35.6|35.3|35|35.15|35.4|35.45|33.8|34|33.8|33.15|32.85|32.7|32.65|32|31.8|32.05|32|31.15|31.05|30.25|30.05|30.7||31.15|31.2|30.35|30.8|30.35|31.2|32.55|32.8|34.2|34|33.25|33.15|32.7|||33.1|32.4|32.5|33.15|32.95|33.3
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||76.7|76.6|75.1|73.2|72.8|71.4|71.2|70.8|71.3|71.1|70.5|70.1|69.9|69.8|69.4|69.4|68.5|69|69.9|70.9|70.8|71.5|71.8|70.8|71|69.6|69.2|69.5|70.1|72.5|72.3|72.5|73|73.8|75.5|75.2|72.7|72.9|73|71.5|71.1|71.8|73.9|73.1|72.6|72.8|72.1|70.6|70.5|69.1|70|70.3|70|69.9|70.4|71.3|70.7|71.1|71|69.5||69.1|69|68.9|69.1|68.9|68|68.3|67.6|68|67.9|67.7|68.5|67.9|67.9|68|67|68.1|69|69.2|70.9|72.5|73.4|74.5||74.7|74.4|74.5|73.8|74.1|75.4|77.3|76.8|77.5|76.7|74.7|75.8|72.5|68.8|68.7|68.8|68.6|69.5|||69|69|69.2|68.9|68.1|68.6|69.1|68.8|68.8|68.8|69.3|68.3|67.6|67.8|68.7|68.7|68.4|67.5|66.9|67.8|68.9|68.9|69.2|68.6||68.2|68.2|68.9|68.8|69.7|69|69.2|69.1|69.1|68.7|68.7|69.3|69|68.8|68||||||||67.3|67.5|68.1|68.3|68.4|68.5|68.6|69|68.2|68.2|68|68.3|68.2|68|68.1|68.2|68.3|68.6||68.8|68.4|68.3|68.2|68.5|68.8|68.9|68.8|68.8|69|69.9|68.4|68.4|68.9|69.1|69.4|69.8|69.4|69.5|69.2|68.1|68.4|68.1|69.3|69.2|69.1|69.4|69|69.1|69|69.7|69.2|69|69.2|69.1|69.9|70.4|70.7|69.6|68.7|68.4|68.3|68|68.3|68.6|69.2|68.4|68|67.9|67.8|67.7|68.2|67.3|67|67.5|67.2|66.4|67.2||68.4|68.6|67.9|68.7|68.2|70.5|72.1|72.3|73.8|74.5|75|75.5|75.5|||75.6|75.4|75.3|75.7|79.5|79.3
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||185|187.5|184.5|184.5|186.5|189|186.5|187|184|185.5|172.5|168.5|164|170.5|177.5|179.5|178.5|182|185.5|185|186.5|182|182.5|185|187|187|188|188|181|184|183|183|175|171|177.5|176|173.5|164|179|172.5|178|184|189|196|204|200.5|200|204|213|205|211|220|233.5|233.5|236|240.5|238.5|235.5|235|241||242|241|233|225|215|208|211.5|209|221|232|231.5|238|242|240|239|225.5|226|225.5|223.5|234.5|241.5||244.5||245.5|241||247|251.5|259.5|265.5|260.5|254|256|256.5|256.5|257|257.5|259|257.5|255.5|265|||269|271|271|269|267|271|271.5|275|274|278|278|283|274|266.5|272|276.5|272.5|251.5|251|257|270.5|279|275.5|278.5||269|272|284.5|290.5|296|299|294|298.5|300|296.5|302.5|305.5|303|315.5|317||||||||313|315|314.5|317.5|322|322|328|325.5|320|324|325.5|329|330|328|332.5|339|343.5|350||351.5|346.5|348.5|350|341|346.5|343|342|342.5|342|349|347.5|340.5|341.5|347.5|343.5|334|339|346.5|349|346.5|354|358|363.5|366|376|375.5|384.5|393|393.5|408|413.5|390|361|357.5|350.5|353.5|343.5|338|345.5|345|346|342|354.5|343|351.5|349.5|352|354.5|342.5|336|335.5|340|334|338.5|327.5|331.5|341||344|325|314|332|323.5|320|344.5|337|344.5|344|335.5|334|345.5|||367|349.5|345|347.5|342.5|350
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||42.55|42.7|43|42.2|43.2|43.5|42.8|44.1|44|42.55|41.05|40.4|39.55|39.5|39.5|41|40.9|40.85|40.55|40.15|41.5|41.5|41|40.2|40|40.45|41.2|40.7|39.25|37.95|38.1|39|38.5|38|36.9|36.75|36.5|36.35|37.1|36.2|36|35|34.35|34.65|32.9|33.75|33.5|35|35.7|35|35.7|34.95|34|34.5|33.9|34.1|35.7|36.4|36.5|35.95|37|35.95|35.25|33|33.5|33.05|32.4|33.5|33|32.5|32.5|31.5|31.25|29.75|28.85|28.25|29.2|28.2|27.1||28.3|28.5|27.25||27.5|27.5|27|27.25|28.3|28.9|30.8|31|30.3|30.45|30.3|||30.65|30.75|30.9|31.45|31|31.5|30.6|30.35|30.65|30.7|30.45|30.5|32|31.6|31.9|31.2|30.9|31.55|31.25|29.2|29.5|28|28.9|31|32.4|32.05|33.65|34.1|31.9|32.7|30.4|28.35|27.7||25|26.3|26.9|26.9|26.7|26.85|26.1|26|26.1|25.8|26|26.2|25.85|25.1|24.8|24.75|25.3||25.05|24.4|24|24.4|24.2|24.15|24.6|25|24.4|24.75|25|24.25|23.95|23.8|23.35|24.15|23.65|23.6|23.9||22.6|21.35||21.8|21.55|21.5|21.7|21.85|20.9|20.6|21|21|21.25|21.25|21.9|21.7|21.4|21.7||21.55|22.35|22.45|23.4|23.1||22.85|23|23|23.05|23|22|22.2|23.3|24|22.4|21.1|22.1|23.4|23.9|23.9|23.9|24.25|24.35|24|24||26|26.05|28.95|28.05|27.5|27.5|28.25|27.4|29.25|29.8|30.1|29.5|30.5|28|25.45|24.9|24.2|25|23.8|23.95|22.3|21|19.02|18.6|18.76|18.94|18.78|18.66|18.24|18.5|19.2|19.4|18.9|18.8|18.58|18.08
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||10.11|10.3|10.31|10.44|10.52|10.6|11.02|11.47|11.5|11.55|11.35|11.3|11.27|11.03|11.24|11.05|11.3|10.98|10.3|10.41|10.05|10.13|10.1|9.85|9.83|9.73|10.11|9.9263|9.6033|9.4564|9.73|9.79|10.22|10|10.06|9.86|9.91|9.3|9.3|9.41|9.41|9.38|9.89|9.69|9.81|9.75|9.75|9.62|9.57|9.59|9.33||9.9|9.28|9.36|9.77|9.98|9.79|9.77|9.97|10.22|10.27|10.3|10.23|10.26|10.23|10.23|10.27|10.25|10.3|10.25|10.33|10.34|10.62|10.47|10.32|10.46|10.17|9.92|9.94|10.17|10.4|10.5|10.4|10.42|10.67|11.01|10.65|10.18|10.6|10.54||10.89|10.8|10.53||10.48|10.08|10.12|10.32|10.31|10.37|10.46|10.76|10.89|10.72|10.68|11.05|11.16|10.84|10.82|10.95|10.53|10.45|10.21|10.18|9.98|9.81|9.39|9.24|9.43|9.87|9.61|9.59|9.51|10.08|10.35|10.45|||10.61|10.74|10.76|10.66|10.62|10.98|11.07|11.46|11.5|11.24|11.11|11.34|11.35|11.38|11.59|11.62|11.82|11.79|12.02|12.04|11.9|12.04|11.99|11.5|11.17|11.35|11.42|11.02|10.8|10.82|10.98|10.82|10.99|10.61|10.7|10.99|10.4|10.26|10.64|10.77||10.87|10.55|10.69|10.73||10.37|10.59|10.66|10.69|10.72|10.74|10.67|10.89|11.22|11.36|11.11|11.21|10.88|11.29|11.53|11.26|10.93|11.07|10.95|10.88|11.3|11.08|10.87|10.75|10.79|10.74|10.81|10.99||11.14|11.22|10.91|10.66|10.34|10.43|10.27|10.6||10.53|10.16|10.5|10.84|10.81|11.37|10.76|11.14|11.7|11.6|12.04|11.77|11.45|11.44||11.21|11.29|11|10.97|11.21|11.39|12.01|11.78|11.48|11.6|12.36|12.35|12.17|11.73|11.35|11.36|11.7|12.07|12.32|12|11.85|11.38
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||3170|3170|3120|3115|3210|3330|3390|3410|3450|3480|3480|3500|3290|3380|3380|3370|3310|3240|3230|3305|3335|3275|3250|3280|3360|3350|3350|3335|3245|3240|3045|3070|3060|3030|3145|3275|3290|3280|3385|3150|3205|3260|3365|3400|3400|3255|3055|3155|3370|3225|3450|3430|3445|3590|3625|3895|3945|3960|3960||4040|4035|4115|4115|4150|4065|4030|3960|3950|4050|4085|3940|4050|4155|4150|4030|3960|4185|4310|4420|4630|4725|4725|4770|4760|4810|4810|4830|4905|4930|4880|4930|4995|4995|4955|4995|4935|4860|4865|4880|4950|4900|5010|5080|5100|5080|5090|5080|5120|5130|5120|5120|5130|5170|5040|5130|5100|4985|4830|4900|4940|4830|4735|4735|4775|4920|5010|4885|4810|4810|4785|4635|4835|4810|4970|5000|4930|4995|4775|4870|5120|5100|5210|5300|5300|5090|4960||||4725|4630|4885|4820|5090|5420|5460|5220|5350|5330|5430|5540|5510|5480|5720|5930|5880|6220|6540|6710||6390|6330|6150|6090|6330|6290|6500|6560|6540|6420|6510|6800|6680|6180|5830|5750|5670|5600|5430|5540|5360|5420|5200|5440|5680|5550|5430|5410|5660|5730|6030|5730|5520|5660|5490|5190|5290|5660|5690|5510|5710|5950|5990|5590|5540|5330|5850|5770|5510|5720|5830|5750|5790|5020|4815|4485|4490|4465|4460|4460|4355|4130|4215|4255|4255|4355|4365|4445|4565|4700|4760|4860|||4860|4900|4830|4820|4800|4960
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||1389|1395|1400|1395|1400|1410|1435|1413|1400|1399|1393|1393|1385||1375|1400|1386|1400|1401|1408|1400|1390|1390|1394|1392|1370|1378|1392|1388|1400|1390|1393|1365|1395|1395|1392|1395|1375|1394|1373|1380|1389|1403|1419|1427|1441|1410|1424|1434|1434|1417||1392|1385|1340|1372|1381|1395|1403|1395|1417|1480|1487|1477|1449|1445|1450|1400|1413|1398|1407|1398|1410|1411|1425|1430|1430|1436|1443|1444|1445|1467|1465|1483||1502|1499||1490|1490|1493|1490|1493|1465|||1469|1457|1495|1485|1482|1476|1483|1490|1470|1477|1478|1478|1475|1475|1451|1438|1421|1419||1421|1395|1381|1374|1378|1381|1368|1365|1348|1350|1398|1425|1414|1402|1395|1396|1409|1455|1458|1475|1474|1475|1474|1475|1469|1480|1465|1464|1462|1471|1480|1482|1463|1461|1459|1453|1448|1446|1443|1446|1461|1479|1488|1498|1500|1500|1490|1490|1480|1490|1480|1479|1455|1452|1459|1455|1483|1490|1450||1435|1445|1444|1434|1418|1438||1418|1376|1385|1385|1399|1392|1402|1404|1427|1430|1402|1448|1390|1396|1425|1403|1417|1434|1442|1470|1482|1479|1395|1375|1427|1431|1435|1410|1400|1416|1424|1397||1397|1405|1412|1416|1408|1395|1389|1382|1393|1381|1385|1375|1390|1367|1387|1386|1379|1381|1378|1390|1384|1378|1380|1381|1370||1360|1367|1358|1335|1359|1394|1380|1380|1380|1370
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||153.4|155.2|152|155.3|154.9|155|155.4|150.4|147.4|148|151.5|152.1|157|173.6|173.5|168.4|171|164.3|165.1|167.5|162.2|161.9|159.8|161.4|160.6|158.1|158.4|159.6|160.4|160.2||156.1|159.8|||165.3|164.2|186.8|193.9|196.5|187|170|173.3|185|191.6|191.7|189.9|192.7|193.4|192.9|192|179.6|184.4|184.4|181.1|185.9|193.2|188|204.6|200.2|200.2|203.4|202.4|197.2|197.5|194.4|193.7|187.3|188.3|185.2|188||183.8|186.2|188|188|178.1|185|185.2|189.2|186|177.7||||172.2|168.5|170.5|164.5|168|165.3|172.5|173.3|170.4|173.3|169.7|167.9|170.6|158.7|156.2|152.6|151.8|155.1|156.1|154.7|144.8|143.3|141.6|139.7|141.9|143.4|145|144.1|146.2|143.4|142.4|139.3|135.8|135.3|136.6|139.6|143.3|141|144.6|131.5|128.7|128.9|117.2|118|114.5|116.6|111.5|123.8|124.5|126.7|128.8|128.2|129|128.2|127.9|127.1|127.4|129.3|128|127.2|123.9|123.6|128.1|130.8|128.1|128|128.5|127.3|127.4|124.1|130.4|128.2|130.7|127|133.6|129.1|128|130.5|124.9|125.5|124.4|124.9|124.7|120.3|119|115.7|115.5|118.8|119.6|117.9|116|110|112.1|124.5|138.3|140.9|150|143|143.4|143.8|139.7|138.1|138.5|138.1|137|135.2|128.9|129.5|129.1|120.6|120|121.1|122.5|122.9|119.1|120.2|120.9|120.6|119|120.4|115.3|113.7|111.5|108.2|109|106|107.3|103.5|104.1|106.6||107.3|104.9|104.9|104.8|102.4|99.95|98.75|100.5|100.3|98.4|101.9|100.8|101.9|99|96.6|96.35|93.3|94.2|94.45|95.15|95.5|95.7|94.35|94.9|93.3|94.9|93.6|92.7|93.15|94.95|94.85|98.75|100.4|101.7|100.7
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||33000|32100|33100|30800|29900|30000|30350|29400|29800||30650|29900|29800|27800|28500|26450|26400|26750|27200|27650|27450|25200|24000|24000|24600|23300|23100|23500|24300|23900|22900|22450|22050|23050|23550|23900|23450|23400|26500|24550|25000|25350|25850|25800|23150|23700|23000|22200|21350|20150|20600|20650|20900|21550|22350|23500|23850|24050|24350|24700|24700|22400||22550|22100|21850|22150|21450|21700|22050|21400|21450|23450|23600|24500|24450|23850|23950|24650|23400|24400||24150|24050|22900|21850|22000|21250|21250|21400|22550|22600|22100|21700|21700|22100|22300|22000|21550|21500|20800|20250|20800|21400|21200|21250|21450|20750|20150|20250|20550|20200|20600|20400|20400|20500|20650|20400|20250|20600|19750|19900||19700|20150|20250|20700|20650|20400|20400|20200|19200|19450|19450|19600|19450|18750|18700|18100|17850|18550|19450|19600|19700|19150|19200|18450||||17450|15900|17150|17550|19100|19850|19650|19400|19900|19500|20100|20350|20350|20250|20500|20800|20850|21000|20850|20050||19900|20200|19900|20100|20100|20500|20000|20350|21250|20650|21100|21800|21500|22000|22500|22700|22350|22850|23050|22650|22350|22100|21800|22650|23750|24450|24250|24350|24550|25050|26350|25800|25400|23800|24050|23950|23750|24150|23150|22550|22100|22150|22450|22350|22100|23050|21150|23750|23050|22850|23450|23400|24150|24200|25300|25650|25100|25100|24700|24700|25900|26800|27550|26650|26650|27800|26900|26600|26200|25900|25250|25650|||25650|25250|25500|25850|25450|25750
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||13.17|13.4|13.51|13.36|13.38|13.42|13.66|13.75|13.38|13.53|12.96|13.18|13.42|12.92|12.98|13.16|13.36|12.66|11.96|12.21|12|12.22|11.8|11.39|11.73|11.77|11.48|11.5|11.35|11.17|11.29|11.24|11.37|11.32|11.22|11.35|11.34|11.39|11.26|11.41|11.68|11.52|11.8|11.95|11.93|11.63|11.75|11.87|11.79|11.89|11.94||12.19|12.08|12.15|12.48|12.61|12.72|12.66|12.74|12.99|13.18|13.7|13.47|13.6|13.36|13.28|13.38|13.16|12.91|12.61|12.75|12.61|12.8|12.62|12.66|12.46|12.31|12.54|12.33|12.32|12.27|12.7|12.4|13.12|13.66|14.42|14.29|14.1|14.1|14.1||14.13|13.9|14.52||14.55|14.4|14.07|14.2|14.86|14.24|14.13|13.87|13.84|14.42|13.71|13.53|14.81|14.51|14.72|14.65|14.48|14.32|14.35|14.1|14.15|13.85|13.34|13.48|13.66|13.67|14.01|13.44|13.51|14.24|14.4|13.97|||14.18|14.01|14.01|13.71|13.6|13.69|13.64|13.64|13.55|13.32|13.49|13.62|13.6|13.51|13.47|13.41|13.23|13.04|13.11|13.15|12.9|12.81|12.64|12.58|12.28|12.18|12.37|12.16|12.1|12.11|11.99|11.86|11.87|11.54|11.5|11.59|11.58|11.93|12.15|12.16||12.71|12.49|12.53|12.87||12.75|12.87|13.03|13.07|13.15|13.15|13.28|13.1|13.05|13.01|13.22|13.52|13.26|13.16|13.36|13.38|12.68|12.82|13.05|12.92|13.11|12.86|13.07|12.77|13.07|12.83|12.78|13.03||13.4|13.33|13.12|12.88|12.72|12.52|12.67|14.39||14.04|13.61|13.68|13.91|13.78|13.8|13.51|13.55|13.95|13.93|14.34|14.27|14.28|14.24||13.84|13.83|13.6|13.63|13.64|13.54|13.67|13.8|14.07|14.08|14.42|14.98|14.92|14.86|14.66|14.29|14.57|14.43|14.43|14.4|14.51|14.09
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||3.96|3.84|3.8|3.97|3.88|3.66|3.64|3.76|3.54|3.52|3.54|3.65|3.63|3.46|3.44|3.5|3.23|3.16|3.08|3.14|3.09|3.15|3.22|3.19|3.17|3.16|3.02|3.01|3.02|2.97||2.95|2.81|||2.83|2.84|2.76|2.79|2.83|2.81|2.64|2.53|2.62|2.58|2.6|2.59|2.64|2.65|2.62|2.62|2.55|2.6|2.58|2.59|2.59|2.68|2.68|2.84|2.87|2.78|2.81|2.81|2.87|2.69|2.58|2.61|2.6|2.56|2.57|2.63||2.62|2.63|2.62|2.69|2.67|2.75|2.77|2.68|2.69|2.71||||2.66|2.65|2.63|2.6|2.76|2.91|3.1|2.91|2.9|2.9|2.94|2.98|2.71|2.72|2.76|2.62|2.56|2.55|2.59|2.51|2.39|2.35|2.37|2.37|2.34|2.28|2.26|2.34|2.34|2.34|2.24|2.25|2.23|2.17|2.16|2.11|2.12|2.18|2.13|2.1|2.04|2.02|1.99|2.01|1.99|2.04|1.99|2.21|2.23|2.3|2.33|2.3|2.36|2.31|2.26|2.32|2.33|2.34|2.31|2.32|2.34|2.38|2.43|2.48|2.41|2.36|2.32|2.3|2.31|2.3|2.45|2.4|2.47|2.38|2.51|2.43|2.37|2.38|2.37|2.42|2.34|2.26|2.29|2.26|2.23|2.14|2.19|2.2|2.2|2.22|2.22|2.12|2.13|2.18|2.34|2.5|2.77|2.61|2.69|2.53|2.51|2.53|2.54|2.4|2.38|2.37|2.36|2.28|2.24|2.26|2.22|2.21|2.22|2.17|2.19|2.18|2.15|2.18|2.09|2.18|2.06|2.04|2.11|2.12|2.1|2.06|2.05|1.99|2.03|2.03||1.97|1.97|1.97|1.97|1.96|1.94|1.92|1.91|1.92|1.88|1.84|1.82|1.83|1.79|1.78|1.78|1.76|1.78|1.79|1.77|1.79|1.78|1.78|1.78|1.79|1.82|1.79|1.77|1.78|1.82|1.83|1.83|1.85|1.84|1.86
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||7.07|7.02|7.14|7.1|6.82|6.9|7.55|7.99|8.19|8.07|8.08|7.97|8.22|7.61|7.69|7.97|7.37|6.61|6.22|6.26|6.08|6|5.62|5.4|5.5|5.67|5.71|5.58|5.42|5.59|5.73|5.6|5.6|5.45|5.4|5.92|5.92|6.05|5.73|5.69|5.84|5.7|5.81|5.84|6.05|6.25|6.46|6.48|6.71|6.93|7.12||7.49|7.16|7.06|7.7|7.73|7.68|7.51|7.75|8.29|8.55|8.57|8.69|8.77|8.56|8.75|8.84|8.53|8.45|8.45|8.27|8.25|8.23|8.2|7.88|7.9|7.7|7.72|7.43|7.47|7.51|8.04|8.12|8.48|8.6|8.89|8.78|8.93|9.39|9.48||9.49|9.41|9.26||9.06|9.48|9.87|10.43|10.97|10.81|10.71|10.85|10.97|10.85|10.25|10.06|10.07|9.55|9.4|8.68|8.22|7.8|7.4|7.65|6.96|6.75|6.51|6.37|6.49|7.47|7.46|7.28|6.81|7.61|7.69|7.9|||8.06|8.25|8.25|8.33|8.23|8.75|9|9.29|9.3|8.87|9.13|9.29|9.23|9.2|9.42|9.65|10.13|10.19|10.24|10.14|9.95|10.22|10.21|9.27|8.77|9.02|8.81|8.22|8.36|8.93|9.12|9.29|9.57|9.39|8.97|8.96|9.15|9.41|9.92|10.72||11.19|10.96|11.38|11.24||10.93|10.99|11.14|11.33|11.48|11.22|10.95|10.81|11.06|10.91|10.61|10.99|10.57|10.64|10.6|9.72|9.68|10.13|10.45|10.69|11.31|10.97|10.76|10.93|11.28|11.16|11.08|11.64||12.46|12.73|12.44|11.95|11.76|11.98|11.7|12.12||11.67|11.58|12|12.6|12.54|13.17|12.94|13.4|14.37|14.73|15.34|15.27|15.65|15.28||15.6|16|15.76|15.94|15.95|16.05|16.9|16.25|16.67|16.89|17.39|17.44|17.62|18.44|18.04|17.43|18|18.38|18.55|18.99|19.01|18.46
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||1021|1030|1043|1045|1023|1014|1005|1025|1050|1050|1052|1066|1092||1092|1086|1048|1041|1050|1034|1030|1047|1011|1030|975|997|965|965|961|968|951|957|984|965|977|1000|984|995|953|990|969|988|1005|1034|1022|1006|1041|1041|1036|1046|1052||1010|1007|1013|1022|1000|1020|1015|1016|1047|1095|1037|1087|1060|1031|1040|1027|1069|1059|1049|1042|1014|1030|1045|1042|1020|1077|1071|1111|1201|1230|1250|1265||1300|1290||1288|1280|1351|1370|1386|1380|||1377|1366|1330|1332|1319|1290|1283|1342|1375|1356|1380|1387|1328|1361|1405|1459|1418|1402||1523|1540|1427|1451|1451|1474|1509|1475|1619|1605|1556|1490|1513|1479|1457|1349|1424|1329|1345|1336|1358|1324|1246|1218|1260|1196|1236|1272|1241|1212|1203|1218|1231|1224|1205|1184|1228|1284|1278|1280|1318|1378|1296|1278|1312|1306|1307|1320|1295|1286|1281|1286|1342|1320|1323|1320|1341|1302|1334||1314|1298|1323|1310|1288|1331||1311|1350|1340|1356|1388|1425|1430|1428|1410|1400|1475|1480|1458|1480|1438|1446|1467|1458|1517|1507|1544|1554|1524|1525|1505|1459|1369|1376|1337|1378|1352|1344||1372|1410|1433|1345|1374|1388|1330|1355|1334|1335|1353|1356|1342|1246|1277|1235|1247|1231|1206|1250|1212|1200|1207|1240|1269||1264|1292|1295|1318|1312|1260|1294|1320|1320|1276
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||33.05|32.4|32.4|31.95|31.8|31.85|32.15|32.1|32.8|32.15|31.75|31.95|32.3|31.7|31.6|32.4|31.2|30.8|31.2|31.4|31.4|31.1|31.8|30.6|30.7|30.45|31.4|31.3|31.6|31.75|29.95|29.55|29.25|27.5|28.55|28.5|27.9|27.65|28.1|28.2|26.8|27.85|28.3|28|28.4|28|28.05|27.7|28.6|27.9|28.5|28.95|29.6|30|29.7|30.35|30.65|30.25|31|31.3||30.3|29.7|29.95|29.3|29.15|29.55|29|28.3|28.2|28.75|28.85|28.5|27.9|27.7|27.2|26.95|27.15|26.9|26.55|27.05|27.35|27.3|27.7||27.8|28.05|28|28.05|28.4|29.15|29.3|29.25|28.75|28.7|29.1|29.3|29.45|29.3|29.55|30.2|29.95|30.35|||30.45|30.05|30.25|30.1|30.3|30|30.45|30.4|30.1|30.2|30.3|29.9|29.3|29.25|29.7|29.75|30.2|29.7|29.4|29.75|31.2|31.8|31.65|31.85||31.85|31.85|33.3|32.5|33.1|33.25|33.8|33.3|32.4|32|32.15|31.85|32.55|32.1|31.35||||||||30.25|30.1|31.15|31.4|32.7|32.1|32.6|32.75|32.55|33.45|35.3|35.45|36.25|36.5|37.6|34.75|35|35.95||35.6|34.75|34.65|35.35|34.5|34.5|35|35.6|34.85|33.8|35.6|34.3|31.2|32.2|33|30.75|30.7|30.8|30.45|30.5|30.05|30.6|29.2|30.35|30.35|31.6|31.55|32|32.55|31.8|32.75|32.8|32.4|33.3|33.85|34.1|34.2|32.85|32.85|33.45|33|31.9|30.95|32.1|32.1|31.1|31.5|30.7|30.85|30.85|30.6|30.95|30.45|30|30|29.25|29.15|29.1||29.05|28.95|28|28.15|27.8|28.55|29.4|28.85|29.3|29.55|29.25|29|29.1|||30.2|30.05|29.8|30.05|30.45|29.7
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||203.8|207.4|202.8|207.1|210.9|213.4|217.4|211.7|198|182.8|178.9|181.6|178.5|179.5|176|175.3|173.8|173.5|171.4|170.9|167.9|167.3|166.5|166|168.7|170|177.7|184|185.3|181||176.6|179.5|||179.5|180.9|183.6|177.5|180.5|184|171|168.1|176.5|186|183.6|181.6|187.5|186.5|186.6|172.7|173.1|172.2|166.8|165.7|167.4|171.3|155.8|157.9|145.6|140|143.1|141.5|142.7|144.6|134|132.9|130.8|129.4|131.9|131.7||132.8|130|126.7|126.4|124.4|124.4|130.5|133.7|133.3|134.8||||133.7|135|133|127.8|130.3|135.2|129|125|126.5|123|122.5|121.9|121.9|122.8|117.4|109.4|108.5|107.6|108.6|107.7|107|107.7|107|103.3|97.15|95.45|95.25|96.5|95.95|95|94.8|95.4|94.8|92.95|91.55|89.3|85.8|86.4|83.55|85.3|88.8|90.85|90.6|90.1|93.5|100.5|96.3|107|108.5|110|110.3|108|111|108|103.9|107.6|106.8|107.9|104|104.7|101.5|101.1|103.3|105.8|107.8|106.9|107|97.3|91.35|90.35|97.9|98.9|99.05|97.9|105.6|105.4|106|104.3|105.6|105.8|101|102|99.2|95.3|89.8|84.95|85.15|88.2|86.3|87.9|89.9|82.6|83.2|87.5|94|97.25|108|104.4|102.5|103.9|104.7|104.9|100.2|96.55|94.45|92.95|91.05|92.55|88|89.85|88.3|97.9|104.9|95.4|94|92.7|101|101.3|99.45|101.4|99.05|96.7|96.3|96.1|93.15|92.45|88.9|83.85|81.6|80.5||79.65|79.5|79.2|78.4|78.65|78.6|78.3|81.7|80.15|81.2|79|77.9|77.15|77.45|75.45|75.15|74.75|77.15|75.8|78|77.85|76.5|76.8|75.1|71.75|71.3|71.85|69.6|69.1|70.5|68|66.65|68|67.95|68.15
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||999.1|996.7|998.95|970.45|989.55|1008.3|1017.95|1002.85|1029.2||1035.45|1025.65|1044.25||983.4|981.8|993.35|1013.15|1009.15|1039|1057.5|984.25|969.05|981.55|999.7|1021|1055.1|1051.1|1047.95|1042.75|1016.55|1031.4|998.35|994.55|1011.2|1021.4|992.25|985.35|1012.45|1058.65|1016.15|1016.35|1022.3|1004.1|1003.9|948.7|924.35|890.6|913.05|885.5|949|1015.9|1061.5|1056.75|1024.05|1072.95|1087.2|1084.95|1084.3|1076|1081.05|1068.65|1074.05|1072.1|1018.9|980.2|978.4|938.75|938.9|980.8|999.45|962.7|1017.1|992.65|970.95|929.2|872.25|900.15|924.65|944.4|983.8|984.25|969.2||1034.1|1032.6|1045.65|965.7|993.6|970.75|983.3|1016.35|1016.2|1001.15|1038.45|||1035.8|945|925.65|923.35|884.1|896.25|911.35|890.1|873.6|849.05|858.15|841.75|845.25|836.6|807.2|802.4|803.3|798.75||760.8|765.35|758.15|801.75|701.8|690.35|686.75|658.45|652.6|682.95|706|703.1||749.6|710.2|669.25|700.3|701.75|695.6|708.8|731.55|727.65|704.5|694.15|766.7|759.15|754.85|726.75|731.65|655.65|661.7|652.95|620.5|628.15|598.75|598.25||619.25|602.7|617.7|581.2|588.45|598.65|605.05|591.9|569.55|565.65|566.15|566.35|569.95|575.45|586.65|596.75|599.05|598.2|597.6|605.7|603|606.7|615.3|628.15|640.65|623.05|615.95|644.3|643.5|649.9|661.1|728.25|607.35|532.25|522.05|518.75|514.45|518.1|519.15|512.05|505.75|537.95|546.6|558.55|562|554.85|567.05||585.55|596.95|603.85|605.3|604.75|601.95|597.8|620.05|629.1||638.3|620.45|622.75|622.4|628.45|619.4|626.35|631.85|629.1|646.45|645.35|655.1|663.5|676.9||672.6|678.7|674.7|670.15|670.55|673.2|663.7|663.8|645.55|636.4|635.9|624.3|639.4|653.3|654.4|656.65|647.7|630.6|638.95|635.65|656.65|670.95|671.85|677.1|
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||49350|49300|49300|49050|50500|51500|51300|50400|50400||49850|49150|48900|48750|49000|49450|48800|48300|47600|48450|47850|47050|46600|45900|46100|45600|45500|45400|44950|44800|43300|44300|43900|43400|44600|44800|44500|44600|45700|45600|47200|48350|49600|50600|51000|50600|48350|49500|52400|50800|52600|50900|51200|53200|54600|56500|56900|56900|56700||58200|58300||57900|58300|58100|57000|57000|57500|58200|59000|58000|59000|58200|58800|58400|57100|57700|58200|58000|60300||62300|62000|62200|62200|62200|61600|61500|61500|62500|62300|62600|63300|63300|62700|62100|62900|60900|62000|61500|62000|62100|62900|63800|62600|63400|63100|63900|64200|65100|65500|65500|64700|65700|63800|63400|64100|63700|64100|63000|58000||56700|57700|58500|58500|57500||57800|57800|56800|57800|56100|57000|57700|58000|56500|55700|57100|58200|58600|59500|59100|60900|60800|60000||||58100|56400|57800|57800|59900|61600|63400|63300|63100|63500|63100|64700|64500|63500|64700|66000|65200|62600|60900|58700||59900|60100|61000|60600|60100|60100|60000|59700|59700|60800|59400|59200|59400|59400|60200|58700|58100|58300|58000|56500|54900|54800|52900|54400|56500|57200|57100|58200|57800|58500|57800|59000|59300|61600|57800|56900|58000|59600|60100|58600|59700|60100|60500|59000|60100|61200|60600|63000|63800|64300|64900|64600|64300|64900|65100|63300|65900|63500|62900|62900|64100|62300|65000|65900|65900|69000|69900|71000|73900|79500|79700|81200|||81200|74800|75700|74600|74800|76100
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||9.8|9.85|9.8|9.6|9.55|9.6|9.8|9.7|9.7|9.6||10|10|10|9.65|9.5|9.6|9.4|9.55|9.7|||9.7|9.7|9.55|9.45|9.15|9.15|9.05|9.1|9.1|9.05||9.1|9.15|9.1|9.3|8.95|9.05|9.2|9.35|9.35|9.5|9.7|9.65|9.6|9.6|9.6|9.8|9.9|9.85|9.6|9.8|9.95|9.9|10.1|10.1|10.1|9.8|9.85||9.95|9.95|10.1|10.1|10.3|10|10.1|9.95|10.1|10.1|10|10.1|9.8||9.7|9.65|10.1|10.2|9.8|10.1|10.1||10.1||10.2|10.2|10.2|9.95|10|9.7|9.6|9.55|9.25|9.05||||9.1|9|9.15|9.2||9.3|9.35|9.45|9.5|9.45|9.35|9.45|9.5|9.55|9.65|9.55|9.65|9.85|9.75|9.65|9.55|9.4|9.35|9.45|9.15|8.8|9.05|9.6|9.9|9.85|10|9.85|10|9.9|10.3|10.1|10.3|10.5|10.6||10.4|10.1|10.5|10.5|10.5|10.7|10.5|10.3|10.4|10.4|10.4|10.2|10.3|10.3|10.4|10.6|10.4|10.8|10.9|11.3|11.9|11.9|12.3|12.3|12.2|12.4|12.2|12.2|12.3|12.2|11.9|||11.2|11.1|11|11|11|11.2|11.2|10.9|10.7|10.9|10.9|10.7|10.9|11||11|11.1|11.1||11.2|11.1|11.3|11.1|11.4|11.6|11.9|11.6|11.7|11.8|11.7|11.1|10.8|10.9|10.9|11.2|11.2|11|10.8|10.6|10.7|10.8|10.6|10.7|10.8|11.1|11.2|10.8|10.9|10.9||10.9|11.1|10.9|11.1|10.8|10.9||10.9|11.2|11.2|11.3|11.2|10.8|11|11|11.3|11.3|11|11.3||11.5|11.8|12|11.8|12|12|12.2|12.1|12|12
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||15.3|15.2|15|15|14.9|15.4|15.3|15.3|15.4|15.7||15.2|15.5|15.4|15.4|15.4|15.3|15|15.1|14.9|||14.3|14.3|14.5|14.3|14.1|14|13.7|13.9|14|14.2||14.2|14.2|13.8|13.7|13.2|13.3|13.6|13.6|13.5|13.7|13.8|13.8|13.7|13.8|13.7|13.8|13.8|13.6|13.6|14|14.1|13.7|14.4|14.5|14.4|14.4|14.6||14.6|14.4|14.6|14.6|14.7|14.9|14.7|14.8|15|15|15|15|14.7||14|13.9|14.1|14.1|13.8|14.2|14.3||14.2||14.3|14.5|13.7|13.8|14|13.3|13.3|13.2|13.2|13.2||||13.4|13.2|13.3|13.3||13.4|13.6|13.4|13.5|13.5|13.3|13.3|13.3|13.4|13.5|13.6|13.5|13.6|13.6|13.5|13.4|13.7|13.4|13.5|13.5|13.3|13.7|14.3|14.4|14.4|14.5|14.4|14.3|14.3|14.7|14.5|14.6|14.8|14.8||14.7|14.4|14.7|14.8|14.7|14.7|14.8|14.7|14.6|14.5|14.6|14.7|14|13.9|14.2|14.2|14.5|14.6|14.7|14.7|14.8|15|15.1|15.1|15.1|15.2|15.5|15.4|14.9|15.2|15.2|||15.1|15.1|15.1|15|15.1|15|15|15|14.9|15.2|15.4|15|15.1|15.2||15|15.3|15.2||15.1|14.9|14.6|14.4|14.4|14.6|14.8|15|15.6|15.8|15.5|15.7|15.3|15.4|15.4|15.2|14.8|14.6|14.7|14.6|14.6|14.8|14.4|14.6|14.9|15.6|15.7|15.5|15.5|15.6||15.5|15.7|15.7|15.8|15.9|15.8||15.9|16|16.2|16.4|15.8|15.8|16|16.2|16.2|16.4|16.1|16.3||17.2|17.4|17.4|17.4|17.9|18.2|18.3|18.4|18.2|17.5
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||4.49|4.38|4.3|4.32|4.42|4.9|4.73|4.85|4.5|4.47|4.57|4.45|4.15|5.16|4.96|5|4.9|4.97|4.93|5.03|5.08|5.12|5.07|5.16|5.17|5.24|5.3|5.04|4.53|4.59|4.48|4.62|4.58|4.46|4.58|5.07|4.71|4.54|4.59|4.56||4.65|4.63|4.8|4.75|4.7|4.58|4.47|4.4|4.52|4.55|4.38|4.42|4.4|4.42|4.59|4.45|4.63|4.57|4.59||4.48|4.49|4.48|4.33|4.27|4.22|4.23|4.08|4.2|4.22|4.21|4.21|4.12|4.08|3.97|3.91|4|3.98||4.17|4.28|4.34|4.32||4.4|4.26|4.09|3.94|3.95|4.16|4.16|4.32|4.52|||4.68|4.49|4.51|4.51|4.77|4.68|4.85||4.9|4.71|4.75|4.83|4.51|4.48|4.61|4.8|4.77|4.66|4.53|4.65|4.68|4.49|4.09|4.55|5.06|5.06|5.01|5.1|5.38|5.95|6.09|5.98|6.02|5.93|5.94|5.88|6|5.72|5.8|5.8|5.79|5.86|5.73|5.74|5.66|5.82|5.72|5.75|5.72|5.62||||5.41|5.35|5.22|5.25|5.18|5.39|5.53|5.46|5.43|5.39|5.4|5.41|5.39|5.55|5.36|5.41|5.42|5.54|5.54|5.65|5.8|5.62|5.48|5.49|5.59||5.65|5.58|5.45|5.54|5.37|5.69|5.91|5.82|5.82|6.05|6.02|6.17|6.03|6.15|5.99|6.23|6.27|6.45|6.46|6.46|6.25|6.28|6.71|6.66|6.94|7.06|7.02|7.12|6.77|6.83|6.71|6.56|6.35|6.6|6.11|6.37|6.66|5.76|5.92|5.87|6.04|5.97|6.25|6.13|6.14|5.83|5.95|5.98|6.03|5.71|5.68|||5.7|5.9|5.81|6.43|6.2|6.55|6.4||6.54|6.47|6.75|6.55|7.1|7.25||6.49|6.51|6.74|6.88|7.47|6.51|6.23|6.3
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||3.35|3.35|3.36|3.33|3.28|3.3|3.25|3.26|3.22|3.16|3.18|3.15|3.07|3.12|3.18|3.05|3.08|3.02|3.02|3.13|3.1|3.21|3.18|3.17|3.18|3.16|3.19|3.22|3.28|3.27|3.16|3.17|3.22|3.2|3.19|3.21|3.21|3.3|3.32|3.35||3.4|3.38|3.37|3.37|3.31|3.3|3.28|3.31|3.25|3.26|3.12|3.16|3.1|3.18|3.3|3.27|3.27|3.22|3.26||3.24|3.22|3.24|3.33|3.21|3.2|3.27|3.31|3.4|3.53|3.51|3.53|3.59|3.76|3.74|3.8|3.8|3.82||3.82|3.79|3.8|3.89||3.93|3.89|3.88|3.9|3.9|3.94|3.97|3.97|4.01|||4.02|4|4|4.03|4.18|4.11|4.12||4.13|4.14|4.15|4.24|4.07|4.07|4.19|4.24|4.15|4.18|4.12|4.12|4.08|3.94|3.87|4.02|4.1|4.14|4.07|4.14|4.17|4.26|4.3|4.32|4.37|4.31|4.37|4.3|4.42|4.42|4.52|4.62|4.69|4.73|4.71|4.67|4.6|4.66|4.69|4.54|4.51|4.45||||4.45|4.56|4.59|4.66|4.37|4.41|4.5|4.57|4.57|4.5|4.5|4.6|4.43|4.36|4.32|4.37|4.22|4.26|4.21|4.44|4.26|4.36|4.22|4.02|3.99||3.96|4.01|3.96|3.95|3.87|3.85|3.84|3.86|3.88|3.94|3.95|4.02|4.02|4.05|3.97|4.1|4.06|4.1|4.03|4.03|4.04|4.11|4.16|4.04|4.11|4.17|4.02|4.04|4.01|3.9|3.9|3.9|3.81|3.75|3.86|3.7|3.78|3.75|3.78|3.78|3.8|3.81|3.85|3.91|3.91|3.86|3.82|3.84|3.88|3.93|3.91|||3.97|3.98|4.07|4.01|4.01|3.98|3.98||4.09|4.08|4.1|4.1|4.2|4.3||4.27|4.27|4.35|4.35|4.43|4.53|4.51|4.46
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||34.3|34.22|33.73|32.64|32.6|33.37|33.08|32.72|33.05|33.44|33.6|32.97|32.61|32.05|32.42|31.55|31.17|30.03|30.02|29.71|30.68|30.49|29.4|28.95|27.81|27.03|26.5|26.31|26.8|26.6|25.67|26.08|26.32|26.54|26.89|27.01|27.04|26.84|26.97|27|26.57|26.7|28.22|28.12|28.46|28.5|28.02|27.54|27.78|27|27.13|27.34|28|28.01|28.72|29.63|30.36|30.57|29.25|28.82|29.84|30.35|30.01|30.09|31.45|32|31.32|31.22|31.39|31.51|30.81|30.73|30.88|31.9|31.4|30.73|30.31|30.6|30.82|30.67|31.24|31.56|31.6|30.84|30.56|30.62|30.01|29.98|29.98|29.94|28.04|27.25|28.3|28.09|28.89|||28.97|28.46|28.12|30.01|31.29|31.41|31.42|31.56|31.7|31.35|30.17|28.8|28.51|29.36|29.27|29.61|29.69||28.76|29.23|29.26|29.34|28.85|29.06|27.75|26.94|25.42|24.82|26.42|26.91|27.32|27.8|28.92|29.45|28.74|30.68|31.9|32.99|33.3|33.1|33.01|33.26|33.4|33.9|33.88|35.08|35.08||35.93|34.78|34.33|34.39|34.1|33.2|33.62|34.39|33.61|33.79|34.95|34.95|34.75|34.82|36.01|36.32|37.14|37.86|38.45|38.16|39.32|39.99|39.7|39.87|39.99|40.48|39.98|40.15|39.31|39.07|38.62|38.76|38.17|37.88|37.59|38.09|38.78|38.55|38.09|36.99|37.65|37.52|37.64|36.9|37.45|37|36.9|37.12|37.59|36.32|36.95|38.73|38.24|39.01|38.02|38.52|39|38.9|38.78||38.48|38.55|38.45|38.75|38.27|37.68|37.64|38.69||37.71|37.86|37.6|37.82|37.24|36.91|37.92|35.66|37.23|36.89|37.57|38.59|39.01|39.47|39.44|39.84|39.99|40|39.97|40.8|40.84|40.85|41.78|40.88|41.41|41.53|41.65|41.69|42.75|41.73|41.23|40.99||42.59|41.8|41.53|41.42
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||1.46|1.61|1.57|1.53|1.5|1.56|1.74|1.73|1.84|1.96|1.89|1.75|1.69|1.49|1.62|1.55|1.55|1.6|1.56|1.45|1.39|1.52|1.52|1.47|1.7|1.83|1.98|1.92|2.01|1.73|1.62|1.62|1.6|1.53|1.58|1.66|1.57|1.4|1.5||1.36|1.31|1.44|1.48|1.57|1.65|1.55|1.44|1.51||1.42|1.22|1.33|1.29|1.23|1.42|1.53|1.65|1.67|1.62|1.64|1.72|1.61|1.78||1.64|1.56|1.53|1.48|1.62|1.66|1.7|1.67|1.79|1.61|1.72|1.6|1.48|1.64|1.61|1.92|2|2.27|2.13|2.14|2.03|2.2|2.05|2.1|2.3|2.28|2.41|2.56|2.74|2.69||2.75|2.97|2.82|2.96|3.01|3.16|3.22|3.4|3.71|3.59|3.6|3.76|4.04|4.08|3.79|3.94|3.72|3.74|3.59|3.67|3.38|3.17|2.86|2.82|3.07|3.32|3.62|3.29|3.17|3.32|3.55|3.88|3.89|3.93|3.69|3.67|3.5|3.69||3.89|4.04|4.52|4.59|4.27|4.49|4.71|4.69|4.31|4.25|4.13|3.53|3.77|3.95|3.78|3.62|3.525|3.9|4.31|4.57|4.68|5.13|5.02|5.5||5.83|5.74|5.97|5.78|5.35|5.29|5.6|5.65|6.13|6.08|6.08|6.26|6.31|6.56|6.93||7.23|6.77|6.87|6.49|6.63|6.96|7.3|6.83|6.89|7.42|7.64|8.13|8.2|7.9|8.24|9.14|9.42|9.84|9.83|8.78||9.51|9.53|9.59|9.93|9.73|10.54|10.93|11.52|11.78|11.87|11.72|12.31|11.78|11.14|11.58|11.93|12|11.8|14.25|10.05|9.66|10.13|10.04|10.17|11|11.82|11.35|10.96|11.22|10.7|11.03|10.68|11.86|11.35|11.03|11.22|10.35|7.59|8.07|7.23|7.91|8.78|9.14|9.46|9.68|9.59|8.64|8.86|9.99|9.86|10.2|9.97|10.4|10.31
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||18.65|18.65|18.6|18.3|18.35|18.5|18.4|18.6|18.75|18.75|18.7|18.45|18.35|18.4|18.35|18.35|17.8|18.2|17.95|18.15|17.95|17.9|18.05|17.9|18.2|18.25|18.6|18.2|18.25|17.8|17.9|18.1|17.95|16.95|17.65|17.7|17.5|17.45|17.8|17.2|17.25|17.9|18.15|18.35|18.5|18|17.7|17.65|18.1|17.6|18.25|18.25|18.75|18.45|18.85|19.35|19.4|19.45|19.5|19.6||19.7|19.7|19.65|19.7|19.5|19.4|19.35|19.1|19.3|19|19|19.2|18.85|18.85|18.95|18.85|19.7|20.2|20.05|20.3|20.7|20.7|20.75||21|20.95|21.35|21.65|21.1|21.6|21.65|21.6|21.55|21.25|21.45|21.3|20.8|20.5|20.45|20.75|20.8|21.3|||21.1|21.15|21.15|21.2|21.2|21.3|21.55|21.75|22.05|21.75|21.7|21.3|21|21.1|21.6|21.95|22|22.1|21.2|21.2|21.65|21.9|21.7|21.6||20.95|20.85|21.5|21.2|21.7|21.75|21.15|21.25|20.85|20.85|20.85|21.15|21.25|21.2|20.9||||||||20|20|20.15|20.4|20.8|20.8|20.9|21|20.9|21.15|21.4|21.55|21.8|21.8|22.05|21.9|22.2|22.15||21.95|21.85|21.55|21.4|21.45|21.45|21.45|21.45|21.6|21.5|21.5|21.4|21.4|21.9|22.05|22.05|22.2|22.2|22.1|21.95|21.85|22.1|22.3|21.7|22|22.3|22.5|22|22.35|22.15|22.25|22.25|22.5|22.6|22.4|22.1|22.5|22.7|22.75|22.15|22.4|22.9|22.15|22.15|21.8|21.55|21.35|21.45|21.55|21.25|21.55|21.6|21.55|21.15|20.9|20.8|20.5|20.7||21.65|21.85|21.2|21.6|21.6|22.45|23.1|22.7|22.9|23.15|23.05|22.9|22.75|||23.3|23.05|22.95|23.05|23.3|23.5
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||62.4|62.7|63.5|63|63.5|62.4|62.9|63.1|64|64|63.8|63.9|62.7|63.5|62.9|63.6|64|63.3|62.7|62.6|63|62.7|62.2|60.9|60.4|60.4|60.5|60.9|61.2|60.8|60.2|60.3|61.7|61.8|61.1|62.6|62.8|62.7|63|63|62|62.6|62.9|62.9|62.6|63.5|61.6|61.2|61.8|59.4|59.7|61.7|66.1|65.4|64.8|65.8|65.5|66.3|66.9|67.1||66.5|66.6|65.6|65.5|64.3|64.5|63.8|63.9|64.8|64.5|63.4|64.5|64.2|64.3|64.3|62.4|64.3|65.4|65.9|66.7|67.7|66.5|66.4||67.3||67.4|66.6|65.1|66.2|67.3|66.3|67.9|67.8|67.6|68.8|68.8|68|68.8|69.4|69.1|69.1|||68.8|68.4|67.9|65.2|65|65|64.8|64.5|62.9|62.2|62.3|62.3|61.8|63.4|61.8|62.7|62.7|61.6|61.7|61.8|62.7|62.7|62.5|62.3||61.1|61.7|62.4|62.1|62.9|62.6|63.2|63.3|62.8|63.2|63.6|63.9|65.5|65|65.3||||||||63.8|63.2|62.9|62.4|62.5|62.4|62.5|61.8|62.1|63|62.6|61.8|61.2|61.3|62.9|61.7|61.4|61.4||61.8|62|62.2|62.5|61.9|61.4|61.9|62.9|63.6|64.1|62.6|63.2|64.2|64.9|65.3|65|64.5|64.8|64.6|64.8|64.6|65.8|64.6|65|64.9|66.2|66.4|66|67.2|67.5|67.9|68.3|68.2|67.6|68.7|69.2|67.7|69.8|68.4|67.6|68|68.7|68.8|66.2|67.2|68|68.4|68.2|66.4|66.5|62.9|61.9|61|60.6|60.7|60.8|62.8|62.8||61.9|61.2|59.7|59.1|59.5|59.1|58.1|57.5|57.5|56.7|56.1|56.1|56.5|||61.6|62|61.5|62.9|63.3|61.9
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||29|28.7|28.25|28.55|28.6|28.95|28.5|28.5|28.45|28.8|28.3|28.5|28.3|28.65|28.8|28.15|27.95|28.1|28.4|29.4|29.8|27.8|27.55|27.45|28|27.9|28.25|28.05|28.15|27.75|27.8|28.1|28.2|28.1|29.8|29.65|30.45|30.4|31|29|28.1|29.9|30.6|30.5|30.8|30.85|29.3|29.8|27.85|27.35|29.7|27.2|27.6|27.6|28.2|29.2|29.8|29.85|29.7|30.05||29.2|29.65|29.5|29.3|28.7|28.9|29.05|29.1|29.35|28.85|28.3|28.5|28.35|27.35|27.6|27.15|28.9|28.45|28.8|30.2|30.95|30.4|30.35||30.8|30.8|30.7|32.8||34.25|33.7|34.4|34.25|34.75|33.4|32.65|32.5|32.5|33.6|34.15|33|34.4|||33.35|33.3|33.2|33.2|33.15|33.2|33.9|33.95|34.15|34.5|34.95|34.15|34.6|32.05|33.1|33.5|33.4|33.3|31.6|31.5|32.7|33.45|32.5|31.8||30.85|30|30.85|30.55|31.35|31.1|31.25|31.4|31.15|31|32.3|32.6|32.8|32.5|31.4||||||||31|30|30.35|31.3|32.25|32|32.35|32.55|32.05|32.85|33.55|34.35|34.2|34.1|34.65|36|36.05|35.9||36.2|36.35|35.5|36.3|36|36.7|37.05|37|37.05|36.35|37.45|36.55|36.55|37.7|37.6|35.8|35.45|34.35|34.65|34.05|33.3|33.4|33|34.2|35.55|36.3|37.05|34.35|34.1|32.3|33.1|33|32.65|32.95|31.75|33|33.85|34.5|33.8|33.95|34.3|32.4|32.95|32.85|32.1|32.1|31.1|30.45|30.2|29.95|29.9|30.6|30.95|30.6|30.55|30.7|30.4|29.35||28.65|28.55|28.4|28.7|29.35|30.45|29.6|28.7|28.8|28.1|28.1|28.15|28.6|||29|29.3|29|29|29.4|29.25
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||6.93|6.65|6.47|6.27|6.34|6.4|6.38|6.41|6.38|6.44|6.49|6.43|6.29|6.26|6.23|6.28|6.16|6.19|6.3|6.33|6.24|6.28|6.19|6.14|6.19|6.33|6.15|6.37|6.44|6.53|6.33|6.81|6.8|6.67|6.96|7.04|7.08|7.03|7.15|7.05|7|7.14|7.28|7.3|7.29|7.29|7.25|7.24|7.25|7|7.05|7.22|7.23|7.12|7.03|7.2|7.27|7.3|7.27|7.31||7.25|7.22|7.2|7.39|7.36|7.22|7.15|7.16|7.17|7.21|7.2|7.38|7.23|7.12|7.14|6.95|7.09|7.06|7.06|7.29|7.46|7.51|7.6||7.77|7.83|7.83||7.96|8.1|7.92|8.05|8.13|8.16|8.28|8.45|8.51|8.45|8.5|8.58|8.43|8.65|||8.58|8.4|8.4|8.27|8.28|8.32|8.46|8.8|8.62|8.54|8.59|8.55|8.53|8.48|8.3|8.31|8.36|8.33|8.3|8.41|8.62|8.7|8.66|8.81||8.87|8.88|9.13|9.2163|9.2458|9.1279|9.1475|9.1377|9.118|9.1672|9.2949|9.236|9.3146|9.3047|9.2163||||||||9.0689|9.0787|9.1868|9.4914|9.7665|9.8255|9.8255|9.5798|9.7469|9.4521|9.1573|9.118|9.0198|9.01|9.01|9.01|9.0198|9.0296||9.0787|9.118|9.0198|9.01|8.9903|8.9412|8.951|8.9707|8.951|8.9608|8.9608|8.9608|8.951|9.0198|9.0787|9.0984|9.0886|9.0787|9.0493|9.0886|9.0787|9.118|9.1377|9.0689|9.1279|9.3047|9.3539|9.2654|9.3146|9.236|9.3539|9.1377|9.01|9.0296|9.0394|8.9903|9.01|9.01|9.0198|9.0001|9.0001|9.01|8.9903|9.0001|9.0198|9.0591|9.0984|9.0886|9.0591|9.0591|9.0689|9.0787|9.0689|9.0493|9.1868|9.0886|9.1377|9.0689||9.0383|8.9802|8.9124|8.922|8.9027|8.893|9.0286|8.9995|9.0674|9.048|8.9608|8.9124|8.8445|||9.0383|9.048|8.9995|9.0092|8.9995|8.9511
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||52.8|52.1|51.4|51.5|51.5|52.1|53.1|51.2|50.1|49.6|47.55|47.55|49.1|51.2|49.1|48.9|49.1|47.5|49.65|50|50.2|48.65|48.95|48.8|48.8|48.2|47.5|47.25|46.6|48.15|51.2|47.5|47.35|47.65|48.65|49.4|50.4|46.25|47.1|45.25|46.6|49.35|51.8|48.35|46.25|44.55|44.5|44.5|45.25|42.65|44.9|43.9|43.8|41.2|41.9|41.5|41.4|41.8|40.65|39.65||41.1|39.95|40|39.9|38.5|38.65|38.7|38.5|38.8|38.15|37.2|36.65|34.6|33.3|33.05|32.1|32.9|32.2|31.9|32.35|32.7|32.6|32.6||33.2||32.65||33.05|33.9|34.1|33.7|32.95|32.95|32.4|32.6|32.25|32|31.75|32.05|31.7|32.2|||32|32.15|32.25|32.1|32|31.8|32.05|32.45|32.25|32.25|31.45|31.95|31.3|30.5|30.9|30.6|30.8|30.7|31.05|31.7|32.4|32.65|32.7|32.8||32.55|32.65|33|32.9|33.4|33.2|33|32.85|32.6|32.6|32.55|32.85|32.9|32.85|32.5||||||||31.55|31.6|32|32.35|32.6|32.45|32.4|32.5|32.7|32.7|32.8|32.6|32.6|32.65|32.75|32.95|33.05|32.85||33.1|33.05|32.9|32.9|32.9|32.65|32.6|32.7|32.75|33.1|33|32.9|32.75|33.1|33.2|33.15|33.2|33.4|33.3|33.2|33|33.15|32.7|33|32.7|33.05|32.95|33.2|33.65|33.25|33.5|33.7|33.55|33.55|33.65|33.6|33.7|33.7|33.75|33.7|33.9|34.35|33.85|33.95|33.8|34|33.85|33.85|33.85|34.05|34.55|34.8|35|32.95|33.1|33.2|33.25|32.9||33.7|33.6|32.95|33.05|33.05|33.45|33.95|33.55|34.1|34.1|34.3|34.3|34.4|||35|34.3|34.05|34|33.9|33.65
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||267.3|258.8|256.45|253.75|248.45|256.6|254.3|259.9|270.7||270.8|281.95|283.45||288.05|265.05|268.6|271.8|269.7|263.05|258.85|255.1|261.85|263|260.9|258.5|244.65|211.35|207.3|207.4|206.65|207|206.3|207|210.95|207.7|207.85|208.2|208.35|206.45|211.5|209|208.65|209.85|212.45|210.1|203.55|204.5|205.7|201.55|214.2|213.55|228.85|222.95|221.75|228.2|222.35|216.9|224.1|228.65|223.55|219.35|213.25|217.6|209.65|211.05|210.55|208.2|211.3|216.8|225.75|200.35|201.25|203.2|194.55|190.85|192.7|194.6|204.45|212.3|206.6|208.75|209.85||217.7|221.45|229.05|222.15|226.5|229.6|228.2|239.85|234.25|226.05|239.5|||236.1|219.55|225.6|228.2|227.95|220.4|215.25|217.9|219.5|205.55|210.35|199.75|201.4|202.2|202|201.8|205|204.85||193.45|196.7|190.95|192.2|195.65|194.35|197.2|189.15|194.5|205.3|210.5|191.9||168.8|171.8|181.45|196.6|200.55|211.8|219.25|223.5|218.2|223.15|220|216.5|213.25|209.4|213.55|216.55|228.2|221.1|214.65|205.35|202.7|205.5|202.45||202.8|200.55|215.65|219.7|219.8|224.4|236.1|227.25|214.8|214.9|214.05|213.95|212.95|214.45|214.5|217.6|223.45|221.25|218.8|217.85|216.75|212.95|217.35|219.85|218.65|218.5|225.7|220.7|218.35|224.5|226.3|234.55|241.65|235.2|237.8|242.65|241.1|247.5|235|234.1|229.3|223.9|229.35|237.35|202.15|200.15|194.45||197.65|202.3|201.65|203.35|210.2|207.5|210.5|211.65|210.8||211.7|210.1|212.25|209.9|212.7|220.45|214.75|217|208.9|210.3|211.1|212.25|219.35|226.2||227.2|230.75|233.8|238.9|229.45|230|228.55|230.15|229.25|228.9|227.6|229.4|236.6|243.5|244.05|238.65|239.05|244.55|239.6|241.7|238.9|242.3|243|244.8|
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||242.15|246.2|250.7|248.75|242.45|250|255.55|257.15|259.3||261.3|260.7|257.15||267.25|250.75|244.05|242.45|234.95|218.15|213.6|213.45|211.65|208.35|211|213.8|209.5|212.15|210.85|209.65|209.1|208.45|208.25|212.65|211.65|209.75|202.7|198.1|195.25|195.75|203.3|202.25|207.45|211.6|211.5|209.15|199.3|186.05|192.35|180.7|196.1|197.7|213.5|215.1|211.3|222.25|222.1|224|224.5|227.5|227.85|223.1|224.05|220.85|224.15|229.05|228.1|231.15|236.2|238.55|234.25|213.1|212.55|217.5|212.95|193.6|189.45|197.1|205.85|213.85|220.3|223.65|223.9||231.85|236.1|242.25|236.15|238.4|233.35|242.85|245.45|238.45|246.45|245.8|||246.35|245.75|255.2|257.8|251.45|258.7|265.25|265|261.9|251.25|245.05|251.15|239.55|235.85|227.95|228.25|226.3|224.35||228.95|225.15|221|219.9|227.2|231.2|221.3|211.1|210.6|221.65|229.3|226.55||215.85|219.55|224.2|236|236.6|248.95|256.1|262.2|270.7|272.35|272.95|287.3|292.15|299.75|287.8|296.45|298.15|292.8|279.3|266.2|254.2|242.35|240.6||231.75|221|232.6|238.7|242.1|242.65|243.75|249.15|251.6|240.5|244.55|247.3|235.65|230.6|223.4|221|221.75|227.4|226.4|222.95|212.35|202.25|206.6|209.55|208.9|208.6|208.35|203.95|206.8|214.7|219.25|224.15|222.8|219.65|221.05|222.15|222.1|228.25|226.2|215.45|205.2|200.7|211.2|217.7|218.15|221.2|210.9||221.4|211.5|218.9|224.4|227.7|226.55|226.3|230.9|230.2||234.15|229.9|241.05|237.8|226.5|238.2|263.15|292.35|278.25|293.6|244.7|212.2|204.25|211.85||211.9|211.6|209.3|211.2|209.8|207.35|204.4|202.7|203.15|210.15|203.6|189.55|175.75|174.55|173.95|171.15|171.45|171.7|173.95|171.3|180.6|179.65|176.7|169.65|
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||5820|5870|5770|5670|5850|6150|6270|6350|6370|6370|6370|6470|6190|6290|6140|6110|6040|5960|5900|6020|6120|6000|5880|6020|6270|5930|6170|6460|5570|5540|5220|5270|5320|5240|5430|5530|5370|5240|5330|4980|5050|5240|5360|5420|5310|5260|4940|5180|5670|5910|5770|5900|5670|5950|5810|6450|6610|6700|6610||6680|6680|6960|6960|6870|6570|6480|6440|6400|6650|6570|6320|6560|6610|6630|6500|6300|7290|7280|7500|7750|7970|7970|8040|8000|8150|8040|8020|8200|8100|8270|8450|8490|8480|8340|8460|8650|8640|8530|8550|8790|8630|8900|9120|9160|9550|9350|9090|9060|9160|9210|8980|8890|9050|8700|8770|8740|8500|8220|8390|8700|8550||8160|8350|8550|8840|8700|8510|8510|8530|8020|8350|8270|8750|8840|8820|9120|7960|7950|8080|8180|8510|8470|8190|7960|7790|7430|||7430|7380|7760|7320|7680|7990|8380|7960|7970|8070|8100|8270|8300|8130|8370|8370|8170|8830|9080|9290||9140|9280|9270|9230|9440|9200|9310|9300|9100|9470|9630|9670|9360|9410|9430|9670|9400|9330|9240|9800|9500|9800|9540|10000|10600|10100|9780|9520|9920|10050|10550|9900|9940|10350|10000|9860|10050|11350|11600|10900|11100|11900|11950|11400|11850|10850|11650|11800|11450|11350|11250|11000|11350|10850|10250|8350|8200|8270||8320|8110|7800|7600|7350|7350|7370|7280|7520|7900|7980|7900|8070|||8070|7970|7970|7910|7860|8160
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||68|67.15|66.2|65.8|66.05|66.7|67.85|68.25|68.15||67.75|67.35|67.15||66.4|68.85|69.55|69.55|67.5|67.45|67|66.2|67|67.5|68.1|69|66.85|65.6|64.2|60.8|60.5|60.5|60.7|60.9|61.05|61.7|61.05|60|59.15|59.55|58.75|57|57.3|57.95|57.8|57.75|57.15|56.6|57.3|56.25|57.5|57.95|59.65|58.7|58.75|61.6|63|62.9|60.05|60.85|61.05|62.9|62|62.3|59.7|59.7|58.8|58|59.5|59.65|59.45|58.9|60.05|60.35|59.6|59.1|58.85|59.7|60.35|60.95|61.9|62.95|63.05||64.05|64.4|64.9|65.25|65.2|65.7|67.55|68.4|67.95|67.4|66.8|||67.2|67.5|68.75|68.65|68.9|68.9|67.7|67.3|66.2|64.05|65.75|67.85|65.35|64.55|62.2|62.1|61.5|61.6||61.35|62.35|61.9|64.15|65.05|65.05|65.1|64.95|64.4|64.45|64.9|61.5||61.65|60.35|58.25|62|61.65|63|64.95|65.75|66.55|67.4|66.55|67.95|68.75|69.85|69.15|70.3|69.65|70.15|70.1|69.45|69.45|68.95|68.7||68.65|67.95|69.65|70.85|71.2|71.35|72.7|71|71.15|70.9|70.35|70.6|69.8|69.9|70.8|70.2|70.25|70|69.3|69.85|70|68.75|68.45|68.85|68.3|67.6|68.15|69.95|71.25|72.2|71.7|72.5|72.15|71.75|72.05|70.9|70.65|71.2|71.4|71.1|71.7|71.9|73.95|71.75|71.5|71.6|71.15||69.75|70.3|70.85|70.75|71.1|71.5|73.7|73|72.05||72.6|71.4|71.95|72.35|72.45|72.75|73.75|73.65|73.75|74.35|73.35|76.3|78.8|79.4||77.85|77.8|78.4|78.75|78.05|77.65|76.2|77.65|78.85|78.2|78.75|75.3|73.85|72.55|73.45|74.05|73.9|72.4|73.15|73.6|73.6|73.75|73|72.6|
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||5.01|5.03|5.01|5.01|5|5.03|5.06|5.12|5.14|5.14|5|4.99|4.94|4.95|5|5.1|5.28|5.3|5.3|5.31|5.34|5.38|5.35|5.39|5.34|5.3|5.27|5.28|5.2|5.2|5.25|5.3|5.3|5.2|||5.21|5.17|5.12|5.2|5.31|5.29|5.3|5.04|4.86|4.8|4.8|4.79|4.85|4.78|4.8|4.78|4.79|4.77|4.75|4.81|4.92|4.86|4.9|4.89|4.87|4.9|4.89|4.94|4.77|4.59|4.65|4.58|4.59|4.82|5.08|5.02|4.98|4.83||4.58|4.46|4.6|4.57|4.6|4.4|4.28||||4.27|4.23|4.26|4.3||4.38|4.42|4.43|4.48|4.43|4.5|4.59|4.6|4.57|4.52|4.48||4.56|4.55|4.67|4.55|4.56|4.6|4.56|4.59|4.65|4.7|4.72|4.55|4.4|4.38|4.34|4.4|4.35|4.56|4.55|4.53|4.53|4.7|4.75|4.89|4.89|4.93|4.96|4.88|4.81|4.71|4.88|4.88|4.91|4.96|4.99|5.02|5.05|5.01|5.08|5.12|5.05|5|5.02|5.08|5.09|5.12|5.05|5.02|5.06|5.07|5.1|4.97|4.97|5.06|5.07|5|5|4.95|4.95|4.8|4.7|4.8|4.88|4.92|4.9|4.91|5|5.13||5.15|5.1|5.12|5.15|5.19|5.2|5.16|5.19|5.23|5.2|5.27|5.25|5.21|5.26|5.4|5.47|5.5|5.54|5.57|5.61|||5.62|5.47|5.45|5.65|5.6|5.64|5.7|5.7|5.7|5.71|5.7|5.73|5.72|5.8|5.75|5.76|5.78|5.7|5.74|5.83|5.83|5.8|5.9|5.94|5.9|5.78|5.9|5.87||5.89|5.54|5.57|5.75|5.65|5.56|5.62|5.66|5.61|5.66|5.69|5.74|5.82|5.81|5.82|5.79|5.78|5.78|5.8|5.88|5.9|5.93|5.92|6.02|6.09|6|5.93|6|6.12
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||3.26|3.26|3.3|3.31|3.29|3.37|3.32|3.27|3.17|3.15|3.15|3.15|3.15|3.17|3.17|3.2|3.13|3.15|3.22|3.21|3.24|3.25|3.2|3.18|3.1|3.06|3.09|3.22|3.05|2.96|2.96|2.95|3|3.03||2.99|2.96|3.01|3.06|3.01|3.14|3.2|3.19|3.17|3.18|3.2|3.27|3.21|3.21|3.32|3.37|3.3|3.28|3.3|3.4|3.47|3.55|3.63|3.6||3.45|3.45|3.36|3.36|3.28|3.2|3.05|3.1|3.29|3.29|3.45|3.31|3.3|3.33||3.36|3.33|3.3|3.37|3.31|3.44|3.45||||3.43|3.38|3.22|3.29|3.3|3.26|3.35|3.41||3.33|3.32|3.39|3.35|3.35|3.39|3.39|3.4|3.37|3.42|3.43|3.35|3.45|3.36|3.34|3.32|3.29|3.25|3.28|3.32|3.39|3.36|3.28|3.32|3.3|3.34|3.29|3.29|3.3|3.2|3.2|3.3|3.33|3.29|3.37|3.37|3.36|3.22|3.12|3.1|3.15|3.09|3.03|3.02|3.04|3.03|3|2.9|2.82|2.84|2.78|2.83|2.84|||2.87|2.93|2.84|2.87|2.9|2.82|2.85|2.87|2.83||2.92|2.98|3|3.01|3|3.01|2.94|3|2.91|2.9|2.81|2.8|2.8|2.77|2.78|2.79|2.78|2.78|2.79|2.77|2.76|2.77|2.79|2.79|2.79|2.8|2.79|2.79|2.77|2.81|2.76||2.8|2.8|2.79|2.71|2.8|2.82|2.84|2.84|2.91|2.91|2.87|2.91|2.99|3|3|3.02|3.03|3.06|3.1|3.09||3.04|3.08|3.11|3.14|3.11|3.12|3.2|3.18|3.12|3.19|3.21||3.2|3.17|3.1|3.15|3.1|3.1|3.06|3.07|3.02|2.98|3.06|3.04|3.12|3.11|3.05|3.02|3.02|3.05|3.08|3.01|3.08|3.05||3.07|3.07|3.08|3.15
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||31|30.85|30.8|30.85|30.9|30.55|30.75|31.2|30.85|30.9|30.95|30.45|30.45|30.6|30.6|30.3|29.75|29.95|29.95|30.3|30.5|30.5|30.7|30.8|30.9|31.15|31.2|31.35|31.9|31.45|31.75|32.1|31.85|31.15|31.05|30.95|29.85|29.65|30.35|30|29.95|30.45|31|31.1|31.55|31.75|31.65|31.45|31.65|30.45|30.75|30.7|30.8|30.65|30.75|31.55|31.8|32.05|34.8|34.8||34.95|35.1|35.1|35.15|34.8|34.4|34.3|34.05|34.1|33.9|33.3|33.6|33.45|33.45|33.3|33.1|34.05|34.55|34.2|34.85|35.3|35.1|35||35.3|35.15|35||34.95|35.65|36.25|36|35.55|35.5|35.5|35.85|36.35|36.1|36.05|36.8|36.35|36.7|||36.7|36.95|36.85|36.9|36.85|36.95|36.8|36.7|35.8|35.95|35.8|35.8|35.4|35.5|35.85|35.45|35.55|35.2|34.75|34.9|35.05|35.2|35.45|35.2||33.9|33.9|34.75|34.5|34.95|34.65|34.8|34.75|34.45|34.5|35.1|35.2|35.5|34.8|34.9||||||||34.4|34|34.5|34.5|34.75|34.4|34.5|34.45|34.7|35.35|35.65|35.45|34.6|34.5|34.6|34.8|34.4|34.5||35.05|35.25|35.15|35.55|36.2|36.6|35.75|36.4|36.95|36.6|35.4|34|33.6|33.55|33.25|33.2|33.1|32.85|32.85|32.95|32.9|33.05|32.5|33.3|33.3|33.65|33.65|33.5|33.85|33.55|33.65|33.6|33.65|33.7|33.4|33.35|33.2|32.8|32.95|32.35|32.85|33|32.7|33.35|33.3|33.5|33.8|33.95|34.45|34.5|35|33.15|34|34.05|33.35|32.75|33.3|33.55||31.75|31.45|31.3|31.2|31|30.8|31.2|31.1|31.5|31.05|31|30.8|30.45|||31.35|30.85|30.9|31.55|31.4|31
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||7.08|7.12|6.86|6.65|6.55|6.65|6.87|7.38|7.29|7.21|7.32|6.94|6.52|6.17|6.01|6.08|5.96|5.89|5.5|5.32|5.38|5.38|5.34|5.23|5.27|5.3|5.26|5.11|5.22|4.9|5.13|4.9|5.31|5.33|5.36|5.57|5.65|5.73|5.36|5.4|5.3|5.35|5.2|5.17|5.35|5.43|5.48|5.3|5.19|5.36|5.39||5.41|5.08|5.28|5.57|5.7|5.5|5.59|5.7|5.94|6|5.94|6|6.2|6.3|6.5|6.84|7.12|7.5|8|8.17|8.15|8.18|7.85|8.25|7.95|7.85|7.43|6.98|7.18|7.32|8.07|7.53|7.4|8.03|8.25|8.35|8.4|8.39|8.15||8.37|8.1|8.15||8.53|8.4|7.75|7.84|8.03|7.94|7.91|8.14|8.35|8.39|8.55|8.01|7.97|7.72|7.9|6.88|7.09|7.03|6.79|6.6|6.5|6.12|5.9|5.5|5.58|5.9|5.66|4.95|4.7|4.75|4.85|4.75|||5.16|5|4.81|4.99|4.96|5.09|5.33|5.42|5.35|5.15|5.18|5.47|5.6|5.72|5.89|5.7|5.59|5.73|5.52|5.65|5.31|5.37|5.65|5.52|5.24|5.23|5.21|4.98|5.06|5.37|5.34|5.34|5.58|5.43|5|5.53|5.68|5.5|5.8|6.4||6|6.01|6.25|6.38||6.14|6.1|6.23|6.33|6.68|6.5|6.4|6.2|6.51|6.78|6.7|6.7|6.55|6.75|6.72|6.22|6.68|7.5|7.67|8.05|8.26|8.15|8.1|8.26|8.51|8.18|8.47|7.56||8.06|8.44|8.25|8.47|8.34|8.49|8.95|9.18||9.29|9.13|9.6|9.89|10.25|10.78|10.49|11.09|11.55|11.34|11.95|11.65|11.79|11.43||11.53|12|11.4|12|12.03|12.59|12.83|12.7|12.11|12.49|12.5|12.5|12.35|12.3|12.52|11.97|12.15|12.2|12.4|12.41|11.97|12.1
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||746.4|723.85|735.6|727.45|721.8|762.35|785.55|786.1|761.25||751|745|764.1||772.5|771.05|769.5|753.95|748.15|752.6|721.8|715.9|691.6|659.95|672.05|669.8|668.4|656.4|654.6|638.65|629.1|612.35|616.1|619.1|630.3|619.9|610.25|603.25|597.45|597.95|581.05|571.8|585.4|601.2|608.25|581.95|575.6|572.25|587.35|542.8|607.45|600.5|606.95|598.05|598.45|622.15|634.3|625.55|662.55|668.45|661.35|670.05|679.3|665.75|654.85|626.3|598.75|592.95|644.2|661.85|635.9|608.35|638.9|639.2|623.8|618.75|682.25|703.7|816.95|758.1|799.4|832.45|826.25||833|827.55|842|848.25|856.7|816.35|848.45|878.1|866.9|851.4|887.8|||865.2|857.3|848.2|883.05|868.25|897.65|902.85|880.8|862.75|844.45|818.6|837.7|819.65|767.95|798.85|776.9|799.45|762.45||759.3|707.75|697.3|730.25|708.85|630.5|618.95|608.95|608.2|598.8|584.9|582.65||553|546.4|508|540.65|519.35|537.55|548.2|554.05|554.8|558.1|539.35|565.9|570.75|546.5|538.35|515.55|455.2|468.85|462.5|464.25|469.75|464.45|467.3||458.95|448|484.35|495.6|488.95|475.4|494.35|489.25|485.95|465.2|449.4|457.85|451.55|457.9|462.75|467.2|444.65|440.65|437.2|449.75|432.35|405|411.1|420.5|417.7|416.25|412.35|433.1|443.5|431.55|423|417.45|422.1|418.05|414.5|407.6|406.75|422.65|426.1|425.75|424.75|417.65|412.8|408.2|407.5|407.6|395.85||404.65|427.65|442.2|445.55|468.95|463.8|465.8|464.35|462.2||471.25|466.75|487.2|497.35|460.6|454.1|472.5|441.45|445.85|432.05|437.1|443.5|460.55|483||474.6|476.25|479|466.3|469.6|484.25|487.7|498.9|448.85|425.2|434.25|438.1|449.1|435.9|405.45|387.7|388.15|383|355.25|334.35|339.85|344|339.85|337.2|
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||7.49|7.52|7.63|7.53|7.53|7.63|7.65|7.68|7.48|7.45|7.2|7.28|6.91|6.99|6.96|7|7.06|7|6.98|6.99|7.13|7.17|7.04|7.05|7.01|7.04|7.08|7.03|7.03|6.92|6.93|6.88|7|6.91|6.93|7.06|7.03|7.09|6.75|6.75|6.78|6.82|6.62|6.65|6.65|6.74|6.5|6.69|6.71|6.72|6.72|6.89|6.96|6.8|6.8|6.84|6.87|7|6.97|6.89|6.75|7.05|7.12|7.05|7.22|7.24|7.27|7.27|7.29|7.35|7.23|7.15|7.2|7.1|7.11|7.08|7.08|7.12|7.28||7.3|7.3|7||7.1|7.15|7.07|7.04|7.3|7.23|7.26|7.33|7.4|7.49|7.3|||7.28|7.3|7.59|7.6|7.5|7.61|7.61|7.51|7.72|7.99|7.85|7.79|7.72|7.94|7.66|7.35|7.12|7.02|7.07|7|7|6.96|7.1|7.15|7.45|7.37|7.29|7.56|8|8|8.09|8.1|8.01||7.93|8.19|8.08|8.17|8.24|8.27|8.32|8.4|8.3|8.56|8.47|8.4|8.38|8.33|8.42|8.38|8.66||8.5|8.39|8.38|8.5|8.45|8.53|8.58|8.6|8.49|8.51|8.6|8.88|8.9|8.98|8.97|9|8.5|8.91|8.99||8.88|9.45||9|8.8|8.79|9.03|9.35|9.3|9.22|9.3|9.1|9|9|9.02|9.1|9|8.99||8.8|8.7|8.55|8.7|8.5||8.7|8.76|9.06|8.94|9.28|9|8.9|8.63|8.6|8.56|8.65|8.68|8.71|8.59|8.49|8.4|8.48|8.19|8.41|8.4||8.44|8.22|8.31|8.26|8.32|8.24|8.39|8.37|8.3|8.28|8.27|8.38|8.05|8|7.92|8.01|7.89|7.76|7.45|7.57|7.68|7.6|7.45|7.63|7.71|7.8|7.8|7.8|7.71|7.81|8.05|8.05|8|8.15|8.1|8.18
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||26.3|26.66|26.04|26.48|26.52|26|26.3|25.54|25.02|25.24|25.84|25.9|26.98|29.96|29.9|29.16|29.62|28.54|28.64|28.9|28.28|27.9|27.14|27.62|26.78|26.16|25.76|26.02|25.68|25.6||24.82|25.5|||26.3|26.38|26.8|27|28.3|27.86|25.82|25.66|27.04|28.16|28.36|27.9|28.46|29.1|29.02|28.84|26.7|27.76|27.64|27.1|27.62|29.16|28.64|31.5|31.16|31.16|31.6|30.96|30.32|30.14|29.78|31.06|30.46|30.52|29.88|31.32||31.94|33.06|33.7|33.74|32.72|33.92|34.1|34.62|33.84|32.5||||31.26|30|30.6|30.1|30.84|30.78|32.82|33.16|32.64|33.4|31.54|31.34|31.7|28.82|28.5|28.26|28.1|28.64|28.4|28.32|26.32|25.86|25.6|24.92|25.4|25.36|25.72|25.98|26.28|25.88|25.62|25.2|24.66|24.12|23.98|24.54|25.52|25.44|25.52|23.2|22.16|21.96|19.97|20.44|19.62|20.16|19.3|21.44|21.7|22|22.22|21.96|21.78|21.7|21.64|21.92|22.1|22.38|21.84|21.9|21.32|21.4|22.52|23.08|23.06|23.06|22.94|22.78|22.78|21.66|22.74|21.86|22.54|21.82|23|21.28|20.72|21.42|20.24|20.72|20.48|20.66|20.42|19.3|18.85|18.02|17.74|17.91|17.77|17.94|17.71|16.78|17.2|18.99|21.1|21.98|23.76|22.7|22.76|22.74|21.8|21.48|21.7|21.86|21.46|21.28|20|20.26|20.06|18.94|19.09|18.88|18.93|19.31|18.5|18.72|18.53|18.33|18.38|18.21|17.41|17.47|17.15|16.95|16.77|16.4|16.35|15.66|15.92|16.62||16.85|16.75|16.68|16.54|16.24|15.89|15.68|15.88|15.52|15.18|15.41|15.22|15.25|15.05|14.96|14.88|14.48|14.52|14.59|14.55|14.57|14.45|14.71|14.42|14.05|14.5|14.21|14.05|14.18|14.44|14.9|15.6|16.13|16.21|15.55
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||97.3|97.6|96|97.4|95|98.4|98.5|97.4|99|99|102.5|104.5|103.5|105.5|101|92|89.7|86.3|86.8|89.5|90.4|88|87|86|86.4|85.5|88|87.7|87.8|88.5|88.2|90.5|82.3|84|85.6|86.9|82.1|76|76.1|75|75.9|81.1|82.6|83.7|83.8|83.6|81.1|81.2|81.2|75.5|76.8|79.6|79.6|79.1|77.3|80.2|79.8|79|80.3|80.3||80.3|80.5|79.5|80.6|78.7|77.5|79|79.1|79.6|77.1|77.6|78|78.1|77.4|74.9|72|73.5|74.3|74.2|76.2|79|82.3|82.7|||83.6|87.4|86.7|81.5|86.3|85.6|80.1|78.1|76.1|76.4|78|77.5|77.9|77.5|78.2|75.2|81|||81.1|79.1|80.4|78.4|78.8|79.3|77.9|77.8|77.9|76.3|76.1|76.2|76.1|78.8|79.3|75.9|74.4|69.6|69.7|71.2|73.9|74.5|74.1|74.5||72.3|72|73.7|73.6|74|74.4|73.9|75|73.6|74.5|75.5|76.5|78.6|78.8|77.5||||||||77|74.3|75.9|73.3|75.7|75.5|74.8|73.5|70|69.1|68.5|67.8|70.2|71|67.4|69.3|70.3|72.6||75.7|70.3|70|69.4|68.4|69.7|67.4|68|67.4|68|68.8|69.2|68.5|69.9|69|68.8|68.7|68.3|65.3|66|66.4|66.5|65.7|65.4|65.5|67.2|67.2|67.2|70.2|68|68.6|69|69.2|66|65.1|65.5|66.5|66.6|67.5|67|66.7|64.5|64.1|65.2|63.7|64.3|64.7|63.6|63.5|62.8|61|62|61.9|62.1|61.6|61.1|60.8|61.3||62.3|62.1|60.1|60.7|60.8|61|62.2|62.3|63.1|63.3|63.9|63.7|63.4|||63.8|63.1|64.3|65.7|66.3|67.3
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||0.96|0.93|0.93|0.94|0.95|0.94|0.92|0.93|0.91|0.92|0.91|0.9|0.9|0.9|0.91|0.9|0.88|0.88|0.88|0.91|0.92|0.94|0.93|0.93|0.92|0.94|0.9|0.9|0.89|0.89|0.87|0.9|0.92|0.93|0.93|0.95|0.96|0.97|0.98|0.98||0.99|0.98|0.99|0.98|0.98|0.98|0.97|0.98|0.99|0.97|0.98|0.99|0.98|0.98|1|1|1.01|1.02|1.02||1.07|1.11|1.19|1.16|1.15|1.15|1.13|1.14|1.16|1.15|1.14|1.15|1.16|1.15|1.16|1.14|1.17|1.18||1.2|1.22|1.24|1.24||1.24|1.25|1.22|1.19|1.2|1.24|1.23|1.24|1.27|||1.3|1.29|1.29|1.28|1.31|1.32|1.32||1.27|1.26|1.25|1.26|1.25|1.26|1.28|1.29|1.29|1.29|1.28|1.27|1.27|1.21|1.15|1.22|1.25|1.26|1.26|1.28|1.33|1.35|1.36|1.35|1.35|1.34|1.34|1.33|1.36|1.37|1.39|1.4|1.38|1.38|1.36|1.38|1.4|1.37|1.35|1.34|1.35|1.34||||1.31|1.3|1.34|1.36|1.35|1.36|1.39|1.39|1.37|1.36|1.36|1.39|1.42|1.42|1.38|1.37|1.38|1.35|1.35|1.36|1.39|1.39|1.37|1.37|1.35||1.34|1.33|1.33|1.34|1.32|1.34|1.33|1.33|1.34|1.35|1.35|1.37|1.36|1.37|1.34|1.34|1.34|1.33|1.33|1.34|1.33|1.34|1.32|1.33|1.34|1.34|1.36|1.36|1.35|1.35|1.34|1.36|1.33|1.33|1.32|1.32|1.34|1.32|1.32|1.34|1.36|1.33|1.36|1.36|1.38|1.39|1.39|1.4|1.4|1.39|1.39|||1.4|1.42|1.44|1.5|1.45|1.46|1.47||1.45|1.41|1.42|1.34|1.35|1.41||1.37|1.36|1.39|1.4|1.4|1.43|1.45|1.45
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||27700|27750|30000|29000|28950|29150|29350|27750|27500|26650|26650|26700|26500|26350|26400|25700|24850|25100|24700|24000|23100|22300|20900|20900|20700|20550|20550|20550|20250|19500|19000|19700|19150|19200|19350|19450|19250|18850|20950|20900|22750|23100|22850|21500|20100|19950|19550|20350|21500|21050|21450|21300|21500|22550|22500|23050|22850|22950|22700||22750|22350|22350|22350|22350|22100|21500|20800|20800|21350|21500|19300|19650|19850|19800|19800|19400|20600|19950|19850|20750|20750|20750|20800|20950|20700|20800|20300|20950|19850|20650|20300|18800|18950|18700|18900|18950|19000|18450|18400|18500|18150|18800|19250|18400|18400|19000|18750|18750|18650|18600|19100|18500|18650|18400|18750|18550|17850|17450|18500|19000|18850|18400|18400|18800|19300|19300|19150|18300|18300|17900|16750|17350|16150|16700|17000|16850|17000|15950|16300|16600|17450|17600|17200|17700|17300|17050||||16600|15700|16550|16400|17350|18850|18900|18300|18800|19550|19150|19600|19900|19600|19950|20650|20250|20700|21350|21600||21400|21400|21800|21750|22050|22000|22800|23150|23250|23100|22100|21950|21700|21100|20850|20800|20600|20950|21450|21800|21450|20850|20950|20300|19500|20400|20150|19800|20500|22800|23300|23600|24750|21600|20500|19250|19100|19700|19750|19100|19450|20200|20500|21500|20750|20600|20300|20150|20050|20200|20550|20250|20600|20350|21500|21300|21050|20550|20550|20550|21200|20700|20800|20600|20600|22050|20600|21700|21850|20050|20400|21050|||21050|21350|21150|21000|20400|19350
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||60.3|59.8|59.3|57.4|58.1|57.5|56.6|56.7|55.8|55|54.3|54|53.7|54.2|53.3|53.6|53|53.1|54|56|57.3|56.6|56.9|57|59.2|57.6|57|56.6|56.9|56.7|56.3|56.8|57.1|57|58.6|57.3|56.9|56.2|57.2|52.6|58|62|63.5|62.7|65|63.1|60.5|61.2|62|60.6|62.6|63.6|62|61|61.1|62.9|62.1|61.6|61.9|61.4||62.1|62.5|63.6|63.5|63.9|65.4|59.5|59.2|60.1|59.3|59.2|60|59.2|59|59|58.7|59.8|60.6|61.5|62.6|62.9|62.6|62.8|||63.6|65.8||67.2|66.6|66.5|65|63|64|63.8|63.2|61.9|61.6|62.1|62.8|62.8|64.1|||64.8|63.1|63.8|63.8|62.9|63.4|63.2|63|62.8|63.3|62.5|62.3|60.9|61.1|62.3|62|63.3|62.8|62.1|64.6|68.4|68.7|68.6|69.2||69.1|69.1|72.5|70.9|72.3|71.1|70.6|72.5|72.3|70.2|71.9|72.1|71.9|71.9|69.7||||||||66.9|66|66.9|67.7|68.7|69.6|68|67.2|66.8|67.1|67.1|67.1|67.5|67.2|68.6|68.4|69.7|69.8||70.6|70.9|70.2|70.1|70.4|71.5|72.2|72.7|72.8|72.4|72.9|73|72.5|75.8|73.6|71.7|72.5|70.9|71.8|71.2|69.4|69|69.5|69.2|71.3|72.1|69.5|68.5|68.6|67.8|67.7|68|68.3|66.1|66.6|65.6|65.9|66.1|66.7|66.4|66.4|67.5|65.5|67|66.8|68|69.6|65.6|65.5|66.8|68.5|67.8|69.1|69.8|69|69.6|69.3|68.5||72.2|74.2|75.2|76.7|78|80.9|79.4|72.2|74|73.5|77|73.9|67.2|||61.1|62|62.2|63|62.1|62.5
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||176|181|178.5|170|176|181.5|169|164.5|169.5|167.5|165|163.5|166|163.5|157|143|133|139.5|138|139.5|155|146.5|149.5|138|132.5|129.5|131.5|134.5|122.5|119|108.5|110.5|103.5|96.5|106|117.5|109|107|111.5|108|105.5|116|114|118|123.5|122|122|119|122.5|119.5|128|133|136.5|140|139.5|145|148.5|149.5|148.5|144||144|146.5|145|140|133|131|135|134.5|138|139|140|139|141|137.5|135.5|134.5|139|140|137|143|146|137.5|136.5||141||144|147|145|149|153|155.5|151.5|150|150|165.5|176.5|177|178.5|181.5|185.5|187.5|||184.5|183.5|182.5|182.5|182.5|185|186.5|190|183|183.5|183|183|179|179.5|182.5|185|183.5|182.5|183.5|190.5|187.5|189|186.5|187.5||181.5|179|183|188|190|191|191|191.5|191|190.5|197|199|197|198|197||||||||196|190|203|202.5|209|205|204.5|206.5|211.5|209|190|188|188.5|183.5|190|194|196|194.5||196.5|195|195.5|192|194.5|200|193|194.5|191|192.5|197.5|194|194.5|192|197|192.5|194|191|193.5|194|196.5|199|203.5|208.5|199|196.5|190|191|193|191|192.5|196|197|199.5|203|201|199.5|192.5|195|201|199.5|203|205|196|178.5|181.5|186.5|187.5|185.5|183|183|181.5|185|184|184.5|181|176|178||179|185.5|188.5|204|208.5|219|225|217|220|221.5|223.5|221.5|222.5|||222.5|222|226|228|223.5|223.5
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||14.37|14.76|14.89|14.75|14.36|14.46|15.2|15.54|15.11|15.26|14.52|14.15|14.43|14|14.26|13.53|13.6|13.25|12.98|13.01|12.7|12.9|12.77|12.4|12.78|12.77|12.93|12.5|12.27|12.12|12.23|12.2|11.89|11.89|12.01|12.88|13.14|12.85|12.69|12.9|13.2|13.05|13.48|13.68|13.71|13.66|13.97|13.94|14.07|14.18|14||14.28|14.01|14.52|15.51|15.94|15.68|16.55|16.51|16.87|17.9|18.06|17.87|17.66|18.1|17.35|17.01|16.64|17.08|16.46|16.51|16.44|16.98|17.05|16.4|15.98|15.71|15.72|15.1|15.55|16.09|16.97|16.13|16.93|18.15|17.95|17.38|16.97|17.64|18.19||19.09|19.08|18.42||18.49|18|17.32|17.32|17.19|17.05|17.15|17.58|17.86|18.18|17.47|17.51|17.89|17.55|17.05|16.8|16.3|16.15|15.85|16.17|15.72|15.64|15.16|15.05|15.25|15.69|15.8|15.27|14.42|15.05|15.76|16.03|||16.33|16.78|17.16|17.09|15.7|15.9|16.01|16.5|16.34|15.84|15.55|15.95|15.75|15.33|15.49|15.67|15.98|16.25|16.42|16.48|16.19|16.37|16.34|15.53|15.09|15.33|15.21|13.95|13.96|14.2|14.03|13.83|13.91|13.59|13.4|13.67|13.94|13.99|15.01|15.25||15.78|15.86|16.45|16.75||16.65|16.78|17.19|17.09|17.38|17.88|18.11|18.2|18.29|18.61|18.1|18.42|17.78|17.83|17.9|17.23|16.51|16.78|17.13|17.17|18.06|17.72|17.55|17.18|17.43|17.06|16.89|16.73||17.05|17.33|16.16|15.8|15.37|15.65|15.15|15.4||14.99|14.85|15.22|15.82|15.25|15.93|15.29|15.84|17.1|17.5|18.44|18.01|17.55|17.5||17.12|17.33|16.66|16.61|16.79|16.85|17.56|17.13|17.36|17.46|18.74|18.52|18.75|18.77|18.22|17.72|18.59|18.35|18.46|18.57|18.79|18.25
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||7.492|7.5|7.499|7.535|7.402|7.5|7.4|7.485|7.445|7.225|7.3|7.242|7.251|7.365|7.5|7.427|7.415|7.1|6.93|6.811|6.868|6.864|6.855|6.77|6.79|6.842|6.949|6.994|6.859|6.839|6.859||6.88||||6.854|6.755|6.923|6.855||7|7.05|7.061|6.9|6.857|6.874|6.948|7|6.851|6.995|7.1|7.08|7.08|7.1|7.155|7.16|7.169|7.081|7.175|7.085|7|7.013|7.03|7.055|6.829|6.834|6.838|6.816|6.927|6.75|6.75|6.755|6.711|6.7|6.66|6.71|6.726|6.774|6.85|6.949||||||6.9|6.57|6.653|6.75|6.671|6.663|6.668|6.795|6.9|6.9|6.982|6.99|7|7.051|7.068|7.03|7.03|7.084|7.047|7.001|7.096|7.017|6.957|6.837|6.856|6.96|6.855|6.895|7.2|6.867|7.363|7.256|7.218|7.317|7.38|7.239|7.3|7.4|7.5||7.5|7.684|7.813|7.82|7.83|7.694|7.886|7.862|8.333|8.389|8.4|8.45|8.381|8.45|8.497|8.487|8.548||8.538|8.605|8.635|8.698|8.623|8.52|8.5|8.44|8.499|8.4|8.4|8.399|8.389|8.397|8.394|8.365|8.397|8.395|8.377|8.318|8.305|8.305|8.308|8.303|8.294|8.4|8.395|8.498|8.389|8.262|8.235|8.163|8.229|8.199|8.298|8.268||8.328|8.29|8.3|8.28||8.336|8.31|8.348|8.343|8.29|8.327|8.317|8.4|8.289|8.205|8.42|8.49|8.441|8.5|8.55|8.577|8.57|8.69|8.6|8.575|8.575|8.528|8.451|8.485|8.5|8.489|8.489|8.415|8.514|8.539|8.469|8.518|8.477|8.587|8.8|8.724|8.58|8.58|8.393|8.425|8.44|8.35|8.342|8.284|8.268|8.26|8.288|8.297|8.25|8.199|8.12|8.271|8.339|8.256|8.29|8.275|8.238|8.208|8.242|8.269|8.185|8.29|8.222|8.4|8.295
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||610.8|573.7|574.75|575.15|578.3|599.55|595.2|604|603.65||592.5|593.55|586.9||587.55|598|596.05|604.2|620.75|580.8|581.25|562.3|560.25|565.6|583.5|591.15|591.55|588.05|570.25|569.9|577.25|572.75|577.45|578.4|582.2|580.4|578.65|566.2|564.95|561.35|560.6|565.25|566.05|568.25|563.95|565.1|546.65|538.1|556|533.2|557.65|567.95|593.45|597.1|595.05|619.8|627.25|623.35|618.8|634.3|650.9|665.6|658.1|661.5|688.05|680.55|667.9|663.95|683.85|685.25|696.15|690.7|705.85|699.7|683.2|674.3|658.4|682.6|704.2|725.05|751.45|793.65|759.3||816.8|859|884.1|914.5|856.05|851.3|891.75|905.2|894.45|890.6|860.95|||912.6|883.95|803.6|793.3|793.95|811.1|782.2|762.3|757.7|711.4|712.8|716.65|724.35|741.3|737.4|748.6|749.4|760.75||771.1|755.6|746.75|753.95|767.5|772|769.5|756.8|717.9|741.4|753.75|754.85||744.95|760.2|712.6|769.45|755.55|786|800.6|800.7|835.9|838.05|792.75|848.6|859.9|862.6|869.25|888.3|891.6|907.25|905.75|891.1|906.2|897|904.15||914.2|841.8|936.35|924.4|815.1|839.6|881.1|880.55|867|876.05|862.45|810.85|808.65|801.65|804.45|813.85|815.3|817.05|792.7|800.65|817.9|796.7|799|820.1|828.8|790.55|760.8|799.7|811.5|847.45|872.55|838.4|837.6|842.15|722.85|712.95|714.1|710.75|707.6|690.25|653.6|681.95|703.8|744.1|723|712.7|697.35||714.8|746.85|766.7|774.15|785.55|767.45|784.3|776.5|776.5||794.7|775.6|778.4|787.65|797.55|804.35|821.3|839.5|802.9|821.15|866.8|882.85|911.95|912.05||935.05|928.9|954.7|981.55|1000.25|999.05|1011.55|982.35|989.95|989.95|989.2|989.8|988.85|986.3|989.45|989.15|986.55|979.7|983.2|984.35|988|987.95|986.15|989|
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||34.5|36.3|33|33.15|33.5|33.15|33.55|33.4|32.5|32.55|31.8|31.3|30.75|30.4|30.45|31.2|31.05|32.55|33.5|34|33|32.2|33.2|32.5|33.1|33.4|33.05|31.9|32.55|34.4|36.05|34.7|31.55|28.7|29.85|28.55|27.85|27.15|27.4|26.9|26.1|26.8|28.55|29.05|29.05|28.9|27.8|27.7|29.1|27.4|29.4|30.5|33.15|34|35.6|36.65|36.8|40.1|39.95|39.95||39.75|39.65|39.6|38.95|37.7|36.6|36.85|36.4|37.2|37.75|37.75|38|37.8|37.25|37.1|36.15|37.3|38.1|37.1|39.5|40.95|40.8|40.8||39.75|39.55|39.55|40.9||42.05|42.55|42.65|42|40.95|41.25|42.2|42.35|42.1|41.3|42.75|42.8|44.35|||45.35|45.2|45.8|45.4|45.95|45.4|47.25|47.45|46.05|45.9|45.45|44.15|43.35|42.2|42.85|41.6|41.1|40.75|41.5|42|43.55|44.4|44.4|44.55||42.75|42.85|44.2|43.1|44.45|44.8|44.3|45.3|44.3|42.9|44.75|45.2|46.75|43.6|45.65||||||||44.4|45.95|46.45|48.2|51.2|51.7|52.3|51|51.3|52.5|52.4|52.5|54|52|55.9|56.1|56.5|55.9||56.5|57.3|57.5|56.9|56.8|57.1|57.5|57.5|56.6|56.4|55.8|55.6|56.2|57|59|59.2|59.5|59|60.3|62.9|62.8|63.1|64|64|64.1|65.4|65.2|64|64|64|64.3|64.5|64.2|65.3|65|64.8|65.3|65.2|63.9|65.8|68.5|68.2|67.7|68.3|67|67.1|66.2|66|66|65.7|67.4|66.6|66.8|65.9|66.1|65.2|65.2|65.5||67.3|67.9|65|65.8|65.4|68.3|69.6|69.5|70.5|70.8|69.8|69.2|68.3|||70|70.3|70.7|71|71.3|71.5
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||0.58|0.57|0.565|0.565|0.555|0.565|0.555|0.56|0.555|0.565|0.565|0.565|0.555|0.555|0.56|0.555|0.56|0.55|0.56|0.56|0.57|0.57|0.56|0.555|0.555|0.56|0.55|0.55|0.545|0.55|0.545|0.54|0.56|0.575||0.575|0.58|0.575|0.58|0.575|0.575|0.585|0.58|0.575|0.585|0.59|0.57|0.57|0.58|0.575|0.59|0.57|0.58|0.59|0.58|0.605|0.61|0.61|0.615||0.62|0.625|0.625|0.64|0.585|0.6|0.595|0.595|0.605|0.61|0.6|0.575|0.58|0.57||0.58|0.575|0.59|0.59|0.585|0.59|0.61||||0.635|0.595|0.585|0.595|0.595|0.61|0.605|0.615||0.6|0.615|0.62|0.62|0.635|0.64|0.655|0.61|0.62|0.61|0.605|0.595|0.59|0.605|0.62|0.635|0.625|0.595|0.57|0.575|0.55|0.545|0.545|0.515|0.505|0.51|0.515|0.52|0.51|0.51|0.525|0.54|0.55|0.555|0.555|0.555|0.555|0.545|0.565|0.565|0.565|0.555|0.555|0.555|0.555|0.555|0.565|0.565|0.565|0.56|0.565|0.57|0.575|||0.555|0.555|0.55|0.56|0.55|0.555|0.555|0.555|0.56||0.57|0.575|0.57|0.58|0.58|0.58|0.58|0.58|0.585|0.585|0.585|0.58|0.585|0.585|0.585|0.585|0.58|0.58|0.58|0.585|0.58|0.6|0.58|0.58|0.58|0.58|0.585|0.595|0.59|0.585|0.58||0.58|0.59|0.59|0.58|0.59|0.585|0.595|0.6|0.605|0.61|0.6|0.605|0.61|0.61|0.615|0.62|0.62|0.62|0.62|0.62||0.61|0.62|0.625|0.63|0.63|0.635|0.63|0.63|0.635|0.64|0.645||0.645|0.64|0.63|0.645|0.625|0.625|0.62|0.62|0.63|0.625|0.625|0.615|0.61|0.61|0.605|0.615|0.615|0.62|0.64|0.635|0.635|0.645||0.645|0.65|0.655|0.655
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||1.806|1.802|1.7965|1.804|1.806|1.808|1.814|1.802|1.799|1.7825|1.783|1.7655|1.777|1.791|1.7925|1.741|1.828|1.8495|1.859|1.865|1.879|1.88|1.864|1.869|1.837|1.7925|1.775|1.7815|1.795|1.836|1.7555|1.761|1.767|1.8|1.85|1.932|2.1145|2.093|2.097|2.0745|2.062|2.029|2.1215|2.1395|2.117|2.095|2.0975|2.1|2.116|2.173|2.1485|2.1565|2.1665|2.077||2.034|2.01|1.9755|1.9705|2.0105|2.0615|1.985|1.88|1.8935|1.853|1.845|1.7375|1.722|1.72|1.708|1.721|1.75|1.77|1.786|1.791|1.7745|1.7215|1.7265|||1.716|1.726|1.74|||1.72|1.714|1.71|1.704|1.687|1.652|1.6365|1.678|1.7375|1.615|1.6305|1.6415|1.703|1.72|1.77|1.7855|1.725|1.759|1.7635|1.829|1.8165|1.796|1.69|1.55|1.533|||||||||||||||||||||1.707|1.452||1.945|1.9265|2.028|2.026|2.0815|2.0415|2.0485|2.0275|2.0775|2.071|2.0615|2.0555|2.0655|2.042|2.0475|2.085|2.112|2.0875|2.069|2.036|2.0945|1.9585|2.081|2.114|2.1295|2.115|2.165|2.1455|2.22|2.228|2.2345|2.1575||2.1355|2.134|2.095|2.1405||2.098|1.992|2.046|2.0215|1.99|1.975|1.9925|1.9805|1.9655|1.987|2.0555|2.002|2.013|2.0025|2.06|2.0675|2.0465|2.0665|2.0855|2.1|2.093|2.1305|2.126|2.152|2.14|2.1875|2.185|2.206|2.18|2.1905|2.2|2.1985|2.2165|2.232|2.2055|2.19|2.212|2.215|2.2535|2.24||2.2325|2.23|2.2605|2.245|2.264|2.298|2.3055|2.3045|2.3295|2.302|2.342|2.3495|2.3315|2.3625|2.4275|2.3695|2.312|2.2885|2.29|2.299|2.28|2.295|2.289|2.343|2.3885|2.364|2.3565|2.4515|2.4975|2.4435|2.42|2.311|2.2865|2.337|2.393|2.432|2.46|2.441|2.467
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||6.26|5.8|5.69|5.78|5.82|5.85|5.9|5.98|6.03|5.91|5.95|6|5.86|5.86|5.86|5.99|5.66|5.51|5.62|5.88|6.13|6.57|6.51|6.94|6.99|7.46|7.33|6.96|6.79|6.81|6.86|7.19|6.96|6.86|7.14|7.25|7.26|7.73|7.6|7.83||7.76|7.69|8.22|8.11|8.01|7.19|7.02|7.14|6.98|6.7|6.59|6.64|6.48|6.85|7.16|7.14|6.91|6.68|6.87||6.43|6.63|6.8|6.48|6.38|6.41|6.47|6.67|6.77|6.84|6.56|6.75|6.73|6.44|5.88|5.24|5.6|5.6||5.59|5.9|5.98|6.55||6.79|6.35|6.39|6.16|6.18|6.92|6.78|6.86|6.78|||7.31|7.25|7.35|7|7.45|7.68|7.56||7.58|7.1|7.1|7.57|7.12|7.11|7.32|8.61|7.66|7.31|7.87|8.43|8.81|8.58|8.21|9.37|10.44|10.82|9.88|10.02|10.94|11.58|12.42|12.36|12.88|12.3|12.26|11.74|11.98|11.1|12.44|12.46|12.82|12.28|11.88|11.68|12.24|13.08|12.8|12.44|11.88|11.16||||11.06|10.46|10.56|10.74|10.82|11.9|13.04|12.78|12.8|13|11.48|11.18|11.42|12.04|11.8|12.28|12.02|12.3|11.86|12.94|13.22|13.3|12.54|13.2|13.44||12.9|12.9|12.78|12.58|12.78|13.18|13.94|13.2|14.42|14.9|14.9|15.6|15.2|15.26|15.26|16.08|15.68|16.04|16.78|17.5|17.76|18.96|18.66|18.54|18.4|18.92|18.96|19.9|19.96|19.36|19.9|19.22|18.24|18.02|18.96|18.7|17.64|17.28|17.34|17.48|19|18.9|18.66|19.38|19.42|19.2|19.5|20.45|20.95|20.3|20.4|||20.6|21.05|20.65|20.8|20.2|20.2|19.88||20.4|20.05|21.6|21|22.1|21.5||21.45|21.75|22.35|21.85|22.1|23.75|22.85|22.9
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||7.88|7.95|7.92|7.9|8|7.9|7.96|7.94|8||7.98|7.96|8|7.8|7.76|7.74|7.64|7.87|8.05|8.05|8|7.87|7.76|7.72|7.7|7.59|7.45|7.44|7.36|7.35|7.39|7.4|7.25|7.26|7.19|7.2|7.2|7|7|7.24|7.1|7.15|7.3|7.2|7.46|7.59|7.63|7.61|7.57|7.6|7.6|7.59|7.6|7.7||7.77|7.98|7.85|7.68|7.78|7.9|7.59|7.3|7.1|7.12|7.08|7.05|7.05|7|7.05|7.01|7.03|7.15|7.1|7.05|7.09|7.1|7.1|7.09|7|7|7.15|7.09|7||7.14|7|6.98|7.17|||7.24|7.16|7.13|||7.12|7.11|7.07|7.2|7.09|6.96|6.9|6.95|6.95|6.95|6.86|7|7.03|6.95||6.75|6.94|6.84|6.76|6.91|6.91|7.01|6.76|6.68|6.83|6.71|6.89|6.6||6.71|6.96|6.95|7.04|7.22|7.21|6.96|7.29|7.3|7.36|7.39|7.35|7.45|7.49|7.58|7.57|7.56|7.67|7.59|7.5|7.53|7.73|7.67|7.75|7.7|7.5|7.54|7.64|7.58|7.64|7.82|7.96|8.09|8.12|7.96|7.78|7.8|7.75|7.73|7.8|7.76||7.7|7.8|7.75|7.81|7.75|7.57|7.74|7.74||7.7|7.5|7.52|7.56|7.79|7.7|7.55|7.52|7.7|7.68|7.53|7.55|7.67|7.58|7.5|7.29|7.27|7.42|7.23|7.19|7.35|7.25|7.35|7.54|7.52|7.62|7.56|7.38|7.5|7.54|7.64|7.76|7.8|7.85|7.74|7.6|7.57|7.51|7.65|7.56||7.57|7.47|7.49|7.58|7.64|7.66|7.48|7.52|7.61|7.57|7.58|7.61|7.64|7.7|7.74|7.42|7.39|7.25|7.23|7.31|7.39|7.31|7.44|7.44|7.51|7.71|7.72|7.8|7.97|7.67|7.76|7.74|7.89|8.1
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8|64.9|64.7|64.8|64.7|64.7|||64.7|64.6|64.8|64.7|64.7|64.7|64.7|64.7|64.7|64.7|64.6|64.7|64.6|64.6|64.6|64.5|64.6|64.5|64.6|64.4|64.5|64.4|64.4|64.5||64.4|64.4|64.5|64.5|64.5|64.5|64.4|64.4|64.5|64.4|64.6|64.6|64.5|64.7|64.5||||||||64.6|64.6|64.5|64.5|64.5|64.6|64.5|64.5|64.5|64.4|64.5|64.5|64.4|64.5|64.5|64.4|64.4|64.4||64.4|64.4|64.4|64.4|64.3|64.3|64.3|64.3|64.4|64.3|64.4|64.4|64.4|64.4|64.4|64.4|64.5|64.4|64.4|64.4|64.5|64.5|64.5|64.5|64.5|64.4|64.5|64.4|64.4|64.5|64.5|64.5|64.4|64.5|64.5|64.5|64.6|64.6|64.6|64.5|64.6|64.6|64.6|64.6|64.6|64.6|64.6|64.6|64.6|64.5|64.5|64.6|64.5|64.6|64.5|64.5|64.5|64.5||64.5|64.6|64.4|64.5|64.4|64.4|64.4|64.4|63.4|57.7|57.6|57.5|57.4|||58.1|58.5|58.2|58.7|58.6|59.4
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||6.72|6.75|6.87|6.73|6.83|6.83|6.8|6.89|6.73||6.73|6.87|6.83|7.09|6.8|6.9|6.97|7.05|7.03|6.96|6.9|6.81|6.6|6.7|6.57|6.77|6.75|6.6|6.7|6.75|6.75|6.59|6.74|6.75|6.69|6.62|6.61|6.42|6.64|6.64|6.54|6.6|6.7|6.7|6.7|6.74|6.73|6.46|6.25|6.26|6.24|6.3|6.55|6.4||6.8|6.68|6.8|6.66|6.65|6.71|6.86|7.18|7.29|7.02|7.16|6.78|6.68|6.68|6.7|6.72|6.68|6.7|6.62|6.67|6.7|6.5|6.9|6.7|6.5|6.97|7.18|7.2|7.34||7.24|7.3|7.15|7.3|||7.27|7.21|7.25|||7.12|7.12|7.3|7.17|7.3|7.14|7.15|7.16|7.22|7.3|7.17|7.36|7.26|7.14||7.12|7.39|7.5|7.56|7.85|7.82|7.65|7.31|7.42|7.4|7.12|7.15|7||6.9|6.9|6.53|6.84|7.24|7.27|6.8|7.8|8.1|8.29|8.37|8.38|8.4|8.47|8.4|8.55|8.36|8.63|8.57|8.57|8.67|8.6|8.7|8.8|8.8|8.69|8.64|8.81|8.66|8.65|8.7|8.8|8.85|8.85|8.8|8.84|8.72|8.8|8.73|8.73|8.71||8.65|8.7|8.76|8.9|8.9|8.92|8.93|8.93||8.86|8.79|8.73|8.78|8.8|8.87|8.7|8.65|8.63|8.72|8.61|8.76|8.56|8.6|8.54|8.58|8.75|8.6|8.6|8.5|8.52|8.51|8.4|8.59|8.55|8.57|8.6|8.5|8.6|8.65|8.7|8.75|8.8|8.88|8.6|8.66|8.78|8.77|8.68|8.73||8.77|8.73|8.62|8.73|8.74|8.78|8.74|8.88|8.91|8.84|8.87|8.95|8.9|8.8|8.9|8.9|8.85|8.9|8.85|8.88|8.9|8.89|8.97|8.86|8.8|8.8|8.86|8.81|8.9|8.9|8.95|8.9|8.87|8.8
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.09|3.07|3.06|3.06|3.05|3.04|3.03|||3.03|3.03|3.04|3.04|3.04|3.05|3.04||3.05|3.05|3.05|3.04|3.05|2.96|2.97|2.97|2.97|2.96|2.95|2.97|2.88|2.88|2.83|2.9|2.95|2.96|2.95|2.94|2.97|2.97|2.97|2.96|2.96|2.97|2.96|2.94|2.96|2.98|2.99|3|2.99|2.95|2.94|2.98|2.95|2.94|2.93|2.93|2.92|2.92||||2.91|2.91|2.92|2.9|2.91|2.93|2.92|2.93|2.92|2.93|2.92|2.93|2.92|2.92|2.92|2.93|2.92|2.92|2.93|2.92|2.92|2.93|2.91|2.92|2.91||2.92|2.91|2.93|2.92|2.92|2.92|2.9|2.89|2.92|2.92|2.93|2.93|2.9|2.91|2.88|2.89|2.88|2.89|2.88|2.9|2.91|2.9||||||2.32|1.98|1.94|1.91|1.85|1.81|1.83|1.85|1.79|1.79|1.79|1.77|1.78|1.77|1.77|1.79|1.78|1.8|1.83|1.81|1.79|1.69|1.66|1.59|||1.57|1.6|1.57|1.57|1.56|1.55|1.58||1.56|1.53|1.53|1.53|1.56|1.58||1.56|1.56|1.57|1.63|1.65|1.65|1.67|1.67
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||8.1|8.06|8.03|8|8.06|8.14|8.06|8.01|8.07|8.03|7.79|7.66|7.62|7.54|7.4|7.4|7.21|7.26|7.35|7.5|7.47|7.46|7.5|7.51|7.58|7.55|7.59|7.51|7.49|7.54|7.4|7.43|7.38|7.18|7.49|7.56|7.39|7.22|7.4|7.26|7.3|7.65|8.04|8.14|8.22|8.08|7.97|8.01|8.22|7.93|8.29|8.53|8.62|8.6|8.66|8.95|9.05|9.02|8.98|9||9.02|9.07|9.03|9.03|8.93|8.86|8.94|8.88|9.03|9|8.93|9.07|8.94|8.89|8.74|8.61|8.9|9|8.82|9.1|9.2|9.17|9.04||9|8.98||9.03|8.87|9.16|9.29|9.35|9.41|9.25|9.38|9.6|9.71|9.61|9.79|10.05|9.95|10.2|||10.35|10.3|10.35|10.45|10.5|10.65|10.9|10.95|10.85|10.9|10.95|11.1|10.85|10.75|11.05|10.9|10.85|10.3|10.1|10.4|11.1|11.2|11|11.2||10.8|10.65|11.1|10.9|11.1|11.1|11.05|11.2|10.65|10.65|11|11.15|11.35|10.95|10.95||||||||10.4|10.55|11|11.8|12.8|12.1|12|12.2|11.8|11.85|12|11.85|13.15|13.05|13.15|13.4|12.9|12.55||11.45|10.45|9.51|9.47|9.17|9.13|9|8.96|8.95|9.01|9.06|8.97|8.97|9.1|9.14|9.35|8.97|8.94|8.95|9|8.94|8.97|8.64|8.65|8.73|9|8.99|9.02|9.04|9.07|9.07|9.07|8.95|8.92|9.01|9.09|9.2|9.09|9.18|9.04|8.98|8.92|8.82|8.86|8.82|8.93|8.75|8.8|8.74|8.72|8.71|8.68|8.71|8.6|8.51|8.48|8.47|8.7||8.64|8.6|8.43|8.49|8.23|8.76|8.97|8.88|8.93|9|8.87|8.81|8.85|||8.89|8.8|8.87|8.92|8.92|8.88
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||82500|81500|81500|87600|88900|88600|96500|98600|100000|99100|99100|103500|101500|94300|85800|85800|86000|86300|84900|86600|85400|84600|84600|83600|80400|77200|77200|76400|77900|78900|78400|77600|73700|74600|74300|84200|83800|86300|87600|83600|86700|85600|87700|87000|83800|80100|77300|78900|82100|76700|77600|77000|76700|78200|76200|78600|79800|78200|75500|77800|77800|79500||77100|74300|73000|73600|73400|72600|72500|73400|71200|70900|70100|70300|70200|68300|68900|67000|65200|68800||71100|71200|71500|68300|66700|67900|67300|70100|75300|75300|76800|75800|75300|75400|77400|76500|75800|78300|77200|72100|72000|72000|73200|74400|72000|71800|72700|70900|75800|71800|71800|72300|72500|74100|72800|71000|67200|69400|70700|70600|73200|73200|71900|75600|74900|62200|60400|60400|57100|54800|56500|55600|57800|57400|57600|56800|53600|53900|56000|56700|56000|55800|56800|56700|56200||||55700|54200|55000|56800|58000|59200|62000|59700|58000|58600|60600|67200|71000|69400|66600|69800|69200|73500|77200|72000||69800|70000|69700|69200|66600|65900|66100|67100|68300|70200|69200|63500|63000|67000|66500|65800|64300|64500|64500|63100|56000|55700|53600|54400|56100|59400|58800|59100|60400|59500|59700|60100|61200|59800|58500|57100|58000|59000|60200|61400|68300|67800|68000|67000|69100|69800|71100|73700|71300|71800|72500|73000|75700|73400|72500|71400|69800|69700|69700|69700|71200|69200|71300||74500|76500|77400|78600|82400|82700|82400|83100|||83100|82400|84000|82800|82600|89000
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||28.65|28.55|28.45|28.7|28.8|29.6|29.1|28.9|28.9|28.6|29.05|29.15|28.95|28.6|31.55|31.15|31.35|30.7|31.05|30.9|31.05|30.8|31.55|29.95|30|29.35|29.4|29.3|28.8|28.5|27.45|27.25|26.15|25.65|26.6|26.2|25.25|23.3|23.7|23.75|24|26.6|27.6|27.75|28.2|27.85|27.3|26.9|27.55|25.85|27.65|27.4|27.9|27.7|27|28.25|28.8|29.4|27.75|27.7||27.65|27.8|27.65|27.5|27|26.85|27.1|26.65|27.1|27.35|26.65|26.85|26.8|26.2|25.9|25.35|26.5|28.5|28.6|30.4|30.4|29.75|29.25||28.5|28.3|27.9|29.1|29|31.1|30.3|28.6|28.4|28.3|28.85|29.8|29.85|29.5|28.5|30.35|30.8|30.75|||30.55|30.3|30.6|30|29.8|30.55|29.75|29.65|29.6|29.25|29.15|29.25|28.8|29.2|30.2|30.05|30.7|30.05|29.6|30.3|31.55|32|32.25|32.55||31.95|32|33.55|33|33.7|34.2|33.7|33.65|33.2|32.75|32.95|33|32.7|32.5|31.1||||||||29.35|29.15|30.15|29.8|31.5|31.45|31.5|32.4|31.1|31.9|31.7|32.15|33.85|32.95|33.1|34.2|34.8|34.85||35.05|35.85|34.8|34.3|34.05|34.35|34.45|34.6|34.85|34.8|36.4|37.15|35.55|36.95|34.35|33|32.4|32.7|31.9|32.3|32|33|33.85|33.9|31.7|32.5|32.5|32.9|34.5|32.7|32|32.95|33.25|33.6|32|33.65|32.15|32|31.85|31.7|33.4|34|32.45|31.8|31.2|30.65|30.1|27.4|26.65|24.8|24.6|24.6|24.55|24.05|24.8|24.4|24.4|24.1||24.5|23.85|22.45|22.95|22.65|23.95|25.1|24.25|24.55|24.4|24.05|23.6|23.35|||23.95|23.35|23.6|23.9|24|24.05
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||0.37|0.37|0.365|0.37|0.37|0.38|0.38|0.385|0.38|0.385|0.385|0.38|0.375|0.385|0.385|0.385|0.375|0.375|0.375|0.38|0.39|0.395|0.395|0.41|0.4|0.41|0.405|0.41|0.4|0.395|0.39|0.41|0.415|0.415|0.43|0.43|0.43|0.44|0.43|0.44||0.445|0.45|0.46|0.47|0.465|0.45|0.45|0.465|0.465|0.46|0.445|0.455|0.445|0.455|0.47|0.455|0.47|0.445|0.43||0.42|0.43|0.43|0.41|0.385|0.37|0.385|0.39|0.39|0.405|0.395|0.4|0.41|0.405|0.4|0.42|0.425|0.42||0.43|0.45|0.44|0.445||0.45|0.445|0.435|0.43|0.435|0.45|0.455|0.455|0.465|||0.47|0.465|0.45|0.455|0.46|0.47|0.485||0.5|0.51|0.5|0.52|0.51|0.485|0.5|0.55|0.52|0.485|0.455|0.46|0.45|0.435|0.425|0.445|0.49|0.5|0.49|0.485|0.52|0.55|0.56|0.57|0.6|0.59|0.6|0.6|0.64|0.64|0.65|0.66|0.66|0.67|0.67|0.68|0.69|0.69|0.69|0.68|0.67|0.67||||0.65|0.66|0.67|0.67|0.66|0.69|0.69|0.7|0.7|0.71|0.68|0.68|0.68|0.7|0.67|0.67|0.69|0.7|0.65|0.66|0.66|0.68|0.65|0.65|0.68||0.68|0.69|0.7|0.69|0.68|0.69|0.7|0.69|0.71|0.71|0.73|0.73|0.74|0.73|0.71|0.72|0.69|0.69|0.71|0.73|0.71|0.74|0.72|0.74|0.74|0.75|0.74|0.74|0.76|0.75|0.74|0.74|0.75|0.74|0.73|0.71|0.81|0.82|0.81|0.82|0.82|0.83|0.83|0.84|0.87|0.87|0.87|0.91|0.88|0.88|0.87|||0.87|0.86|0.85|0.84|0.82|0.84|0.84||0.85|0.82|0.83|0.83|0.82|0.86||0.85|0.83|0.88|0.91|0.93|0.93|0.97|0.98
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||125|125.16|125|125|125|125.22|125.12|125.04|125.04||125|125.01|125|125|125|125|125.02|125|125|125|125|125|125|125.67|125.67|125|125|125.02|125|125|125|125|125|125|125|125|125|125|125|125|125|125|125|125||125.07|125|125.03||125|125|125.01|125.49|125|126.17|125.01|125.01|125.01|125|125|127.8562|135.14|135.16|135.16|135.19|135.19|135.14|135.15|135.2|135.14|135.29|135.14|135.14|135.14|135.17|135.17|135.14|135.14|135.14|135.14|135.14|135.19|135.14||135.14|135.14||135.14||135.14|135.14|135.14|135.14|135.28|135.29||135.15|135.14|135.14|135.15|135.14|135.14|135.14|135.14|135.14|135.14|135.14|135.14|135.17|135.14|135.22|135.14|135.32|135.14|135.14|135.14|135.14|135.14|135.14|135.5|135.47|135.15|135.14|135.14|135.14|135.14|135.14|135.36|135.14|135.24|135.14|135.14|135.14|135.14|135.14|135.14|135.16|135.16|135.14|135.14|135.16|135.14|135.14|135.14|135.14|135.14|135.14|135.14|135.16|135.14|135.14|135.14|135.14|135.33|126|127.4|129.09|128.15|130|127.74|127.27|127.95|130.7|132.55|129.58|129.73|129.84|134.27|133|132.83||132.82|132.81|133|132.75|132.55|132.58|132.5|132.51|130.68|129.8|129.84|129.91|129.9|129.72|129.78|129.5||129.51|128.5|91.47|88|90.3|91.67|94.5|98.47|101.3|102.94|106|103.54|87|87|86.5|85.25|85.23|85.49|86.1|85.74|85.5|86.75|86.01|87|85.68|85.23||83.6|85|84.37|85.8|85|82.4|82.51|82.9|82.12|80.8|79.5|80.98|83|85.1||89.53|89.96|89|91.61|94.19|95.41|95.35|95.11|94.22|96.33|96.7|97.9|99|95.73|95||99|98.7|97.8|99.69|98.42
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||4.17|4.14|4.11|4.2|4.17|4.05|4|3.98|4.01|3.96|4|3.98|3.91|3.92|3.95|3.97|3.92|3.9|3.87|3.92|3.91|3.98|3.94|4.05|4.04|4.05|4.09|3.99|3.94|4|3.93|3.96|3.93|3.89|4|4.19|4.17|4.16|4.22|4.22||4.24|4.2|4.26|4.23|4.16|4.03|4.01|4.12|4.1|4.1|4.01|4.07|4.08|4.08|4.1|4.01|4.03|3.93|3.9||3.87|3.9|3.93|3.91|3.87|3.87|3.88|3.87|3.87|3.9|3.9|4|3.98|3.98|3.92|3.9|3.93|3.93||4|4.08|4.06|4.08||4.09|4.04|4.02|4.02|3.95|4.1|4.12|4.05|4.07|||4.12|4|3.99|3.92|4|4|4.1||4.11|3.97|4.01|3.91|3.91|3.89|3.86|3.89|3.75|3.65|3.42|3.43|3.34|3.26|3.06|3.15|3.28|3.31|3.34|3.44|3.67|3.71|3.78|3.79|3.8|3.83|3.82|3.8|3.83|3.83|3.84|3.84|3.88|3.8|3.84|3.83|3.88|3.9|3.87|3.91|4.06|4.23||||4.5|3.77|3.78|3.85|3.92|3.94|3.93|4.03|3.91|3.91|3.84|3.83|3.88|3.87|3.79|3.85|3.85|3.86|3.92|4|4|4|3.92|3.81|3.85||3.86|3.8|3.89|3.76|3.74|3.75|3.76|3.76|3.82|3.79|3.83|3.94|3.9|3.86|3.67|3.87|3.85|3.9|3.9|3.72|3.73|3.63|3.62|3.62|3.7|3.58|3.57|3.6|3.5|3.41|3.55|3.6|3.58|3.67|3.5|3.61|3.63|3.64|3.63|3.63|3.8|3.78|3.77|3.77|3.76|4.05|4.07|4.15|3.86|3.8|3.82|||3.84|3.78|3.78|3.88|3.73|3.73|3.7||3.76|3.71|3.71|3.69|3.69|3.9||3.85|3.76|3.99|3.9|3.89|3.79|3.92|4.07
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||2.92|2.9|2.83|2.87|2.93|3.01|3.03|2.99|3.03|3.01|3.01|2.98|2.84|2.96|3.02|3.07|3.05|2.99|2.92|2.99|3|2.76|2.53|2.48|2.45|2.5|2.49|2.46|2.43|2.39|2.32|2.29|2.28|2.26||2.26|2.15|2.14|2.1|2.16|2.31|2.3|2.32|2.36|2.41|2.32|2.15|2.29|2.41|2.4|2.58|2.59|2.6|2.66|2.64|2.8|2.84|2.92|2.91||2.92|2.81|2.82|2.75|2.87|2.8|2.86|2.8|2.86|2.87|2.82|2.84|2.9|2.9||2.87|2.7|2.72|2.77|2.68|2.72|2.81||||2.91|2.87|2.76|2.81|2.78|2.8|2.85|2.83||2.85|2.85|2.9|2.9|2.89|2.9|3.07|3.09|3.15|3.21|3.12|3.12|3.14|3.16|3.19|3.25|3.34|3.22|3.25|3.09|3.07|2.93|3|2.66|2.56|2.65|2.76|2.66|2.57|2.28|2.46|2.63|2.8|2.78|2.89|2.94|2.93|2.88|2.94|2.8|2.92|3.05|3.12|3.15|3.13|3.09|3.22|3.22|3.19|3.15|3.15|3.09|3.14|||3.1|3.03|3.02|3.12|3.05|3.08|3.04|3.09|3.02||3.2|3.04|3.58|3.7|3.69|3.85|4.08|4.05|4.09|4.08|4.14|4.08|4.11|4.16|4.09|4.05|4.06|4.09|4.07|4.07|4.01|4|4.05|4.04|4.05|4.06|4.13|4.14|4.1|4.09|4.04||4.1|4.18|4.2|4.15|4.24|4.35|4.33|4.35|4.39|4.42|4.26|4.17|4.17|4.17|4.22|4.1|4.17|4.17|4.2|4.18||4.16|4.28|4.22|4.28|4.19|4.12|4.14|4.1|4.08|4.14|4.12||4.09|4.08|4.07|4.03|4.18|4.19|4.23|4.15|4.15|4.195|4.2|4.225|4.265|4.275|4.325|4.4|4.38|4.4|4.275|4.16|4.19|4.25||4.25|4.16|4.155|4.22
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||101|100.9|98|99.3|101.4|105.1|108.4|110|108.7||110|109.1|101.2|97.7|100.5|100|101.2|93.6|93|93.6|94.2|94.2|96.8|99.6|101.4|107.2|102.5|107.6|106.9|104|101.9|98|101.7|101.5|107.5|107.6|108.7|101.9|98.05|112.2|117.1|113|116.8|124.2|122|118|116.5|111|111.8|111.2|105.1||100|98.2|99.4|105|108.5|107|110.2|115.9|113|114|119.1|127.5|133.5|128|125.3|124.6|123.6|150|151.7|144.8|147.9|158|152|155.3|156|156|153.5|154.4|162.7|158.3|166||158|155.4|158.9|153.1|157.4|165.7|158.9|160.1|160.7|173|||174.6|164.4|157|168|159|160|186.1|196|199.5|201|196.2|217.8|215.4|211.8|217.8|219.2|212.6|218.6|223|219|221|206|207.4|214|214.6|210|205|197.1|201|203|210|213|213|213.8|203.8|188.6|201.6|211.2|209.2|216|221|231.2|236.8|231.2|248|248|250.2|241|247.4|246.4|250.2|256.6|244|252|233.8|251|240|250|280|296.2|317|355|367.6|371|370.6|375|386|387.8|380|361.8||359|377|369||349|349|349.6|342||353|350|332|324|320.2|328|316|337|340.8|343|349.2|354|349|341|352.4|344.2|351|350|356.6|370|352|361|379.8|345|353.4|347.8|341.2|350.4|351|346.2||338|342.2|350.6|350.6|352.6|344|341.4||353.2|364|354.4|358|355|355|347.6|355|364.8|378|380|400|399.8|403|503|493|492|480|499.8|499.8|516.5|526.5|518.5|516|523|527.5|535.5|528.5|531.5|527|550|547|545.5|550|550.5|551.5
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||2.36|2.3|2.3|2.27|2.3|2.38|2.42|2.42|2.48|2.45|2.39|2.4|2.4|2.41|2.37|2.25|2.26|2.34|2.29|2.29|2.32|2.35|2.34|2.34|2.31|2.35|2.37|2.42|2.38|2.39|2.32|2.34|2.37|2.3|2.46|2.45|2.52|2.52|2.5|2.47||2.45|2.46|2.45|2.53|2.53|2.5|2.48|2.47|2.48|2.49|2.44|2.41|2.36|2.44|2.54|2.44|2.5|2.32|2.38||2.45|2.37|2.11|1.93|1.96|1.91|2.01|2.16|2.21|2.22|2.22|2.22|2.23|2.25|2.36|2.42|2.5|2.56||2.59|2.67|2.67|2.67||2.65|2.6|2.6|2.71|2.53|2.64|2.62|2.61|2.72|||2.8|2.65|2.65|2.48|2.68|2.74|2.75||2.75|2.58|2.8|2.68|2.97|2.96|2.95|2.94|2.88|2.94|2.91|2.84|2.86|2.84|2.8|2.92|3.02|3.06|3.01|3.14|3.06|3.14|3.16|3.26|3.39|3.32|3.24|3.15|3.22|3.19|3.23|3.2|3.23|3.19|3.21|3.25|3.29|3.3|3.3|3.58|3.5|3.31||||3.24|3.1|3.11|3.15|3.23|3.24|3.27|3.24|3.24|3.21|3.22|3.35|3.32|3.21|3.24|3.2|3.17|3.23|3.4|3.32|3.32|3.22|3.18|3.41|3.4||3.33|3.34|3.4|3.26|3.23|3.25|3.27|3.17|3.13|3.11|3.1|3.14|3.01|3.11|3|3.42|3.41|3.45|3.41|3.29|3.27|3.21|3.08|3.02|3.01|3.08|3.07|2.98|3|2.95|2.93|2.97|2.95|2.92|2.99|3.02|2.95|2.95|2.9|2.9|2.94|3.05|3.03|2.97|3|3.03|2.88|2.9|2.93|2.85|2.87|||2.79|2.92|2.89|2.88|2.8|2.93|2.93||3.05|2.7|2.65|2.61|2.69|2.8||2.78|2.8|2.87|2.82|2.86|2.85|2.96|3
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||22.48|22.68|22.38|21.58|21.6|21.96|22.71|22.61|23.88|24.35|24.59|24.52|23.8|24.57|25.69|24.41|24.83|24.78|24.65|25.03|25.51|25.77|24.48|25.71|26.56|26.15|27.17|26.47|26.49|26.43|25.88|25.46|26.43|26.48|26.49|25.86|25.23|25.53|26.16|26.48|26.75|27.41|26.35|26.35|26.34|25.85|25.04|25.08|25.77|26.04|25.88|26.78|28.64|28.61|29|30.63|31.43|31.71|30.84|30.64|31.44|30.43|31.56|32.38|32.3|31.95|31.09|30.53|30.73|31.76|31.41|31.25|30.45|31.77|29.95|27.84|28.59|30.02|30.11|30.22|31.29|29.95|30.15|31.2|31.45|31.75|30.94|28.93|27.55|28.44|29.32|30.15|31.45|30.76|30.12|||30.64|33.61|30.47|31.46|32.96|32.56|33.08|32.78|32.77|31.94|33.26|33.54|31.4|31.24|31.45|31.94|32.52||30.45|30.06|29.39|28.67|27.53|27.94|28.52|28.96|28.42|28.94|29.69|30.96|32.66|33.54|34.55|35.5|34.37|36.05|36.92|37.03|36.11|36.18|36.96|36.68|36.62|36.2|36.58|37.07|36.9||36.13|35.48|35.02|33.92|32.83|32.24|32.89|33.33|33.56|34.38|34|34.83|35.45|35.65|36.01|34.97|34.9|35.1|35.09|35.3|35.25|36.28|36.68|36.16|36.12|35.79|34.7|33.8|33.57|32.88|34.09|32.04|31.32|31.27|30.1|30.78|31.49|31.15|31.71|31.72|31.64|31.71|31.53|31.59|31.41|31.69|31.75|32.33|32.64|32.81|32.46|34|32.65|33.67|34.93|34.64|33.84|34.45|34.54||35.03|34.45|35.76|36.14|35.57|35.73|36.7|37.31||37.03|35.61|34.99|35.06|35.18|35.41|35.62|35.53|34.82|34.11|34.26|34.76|35.85|35.69|35.33|35.21|34.25|33.65|33.2|33.59|33.79|34.29|34.55|33.84|33.89|34.91|34.79|34.11|33.88|33.9|34.21|32.52||37.85|37.98|37.86|37.18
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||180.5|180|179|180.5|182|183.5|180.5|178.5|179|180|178|178|177|178|175|181.5|181|180|182|184|184.5|183|182|181.5|184|186.5|188|184|189|182.5|181.5|185|186|189|192|196|196|194.5|197.5|196.5|196.5|197.5|198|198|203|199.5|200|199.5|201|194|199.5|204|211|208|209|212.5|213|212.5|209.5|211.5||210.5|208|206.5|208.5|205.5|209.5|211.5|214|211|212|210.5|217|216|213|210.5|209.5|212|220|216|224|221.5|224|225.5||225|233.5|228.5||218|218.5|212|215.5|217|219.5|219|223|220|215|212.5|209|208.5|206.5|||204|205.5|203|202.5|202|199.5|203|206|201.5|200|200|199|197|199.5|200.5|200|200|199.5|195.5|196|198|199|199|199||199|200.5|203|202|203|202.5|204|205.5|204.5|201.5|205.5|202|201|200|200||||||||197.5|198|199|198.5|199.5|199|199.5|201|200.5|203.5|203.5|206.5|207.5|209|206|202|201|200.5||199.5|199.5|199.5|200.5|202|200.5|200.5|200|199|199|199|199|199|198.5|198|199|199.5|198|199|200|199|199|199|199.5|200.5|200|200|201.5|203|201|202.5|203.5|203.5|203.5|203.5|205.5|205|205.5|203.5|204|204|204|202|202|199.5|200.5|199.5|199.5|199|199.5|197.5|204|204|206|200|200.5|201|200.5||201.5|203.5|202|200|199|198|197.5|199|201.5|201|202|202.5|201.5|||204|204|203.5|204|204|205
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||69.5|66.9|63.8|64.85|63.6|64.35|64.2|64.15|65.35||63.9|63.7|62.7||62|61.3|60.75|58.05|59.3|58.75|58.75|57.95|56.4|58.7|55.35|53.85|51.75|47.6|46.65|47.3|45.5|45.75|46.5|46.9|47.65|45.55|45.75|43.95|44.2|44.25|44.05|44.95|44.95|45.55|45.9|45.45|44.75|44.75|45.15|43.9|44.2|44.85|46.55|46.6|46.5|47|48.35|49.25|48.45|47.15|48.3|49.5|45.8|44.95|45.8|45.1|44.75|44.5|45.05|45.9|44.5|43.8|43.05|43.3|42.1|42.25|42.4|43.9|44.6|45|46.1|47.05|47.3||48.3|48.85|50.15|50.5|49.8|48.9|50|50.15|50.1|50.55|50.25|||51.1|50.3|51.65|52.15|52|51.25|50.15|48.6|47.85|46.3|46.35|45.55|45.7|46.3|46.65|46.15|46.05|46.35||46.85|47.15|45.95|46.15|46.4|46.8|46.9|46.45|45.35|46|46.95|48.15||47.4|45.75|43.75|49.05|48.3|50.4|51.9|51.15|52.05|52.4|51.6|54.65|55.4|54.6|54.45|54.6|53.05|54.45|55.6|51.35|50.2|48.85|47.05||45.75|46.25|48.25|49.9|49.55|49.3|51.3|51.7|50.2|48|47.65|47.5|46.5|46.1|46.1|46.1|46.2|45.55|44.9|44.85|44.85|44.45|45.3|46.25|45.8|45.2|42.95|46.55|48.2|48.65|49.55|50.05|50.75|50.75|48.8|48.65|48.15|49.8|50.05|48.8|47.95|48.65|50.1|52|52.6|53.2|50.65||52.8|54.95|56.1|57|59.7|57.9|57.3|55.9|53||51.35|50.7|50.55|48.55|49|50.6|52.6|51.7|50.55|50.6|50.65|49.65|49.8|50.55||49.25|49.3|48.45|47.55|46.6|46.5|46.5|47.4|47.8|47|47.9|49.55|47|47.9|48.55|47.8|48.6|48.45|47.75|49.9|45.65|44.25|43.55|42.3|
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||333.75|335.6|337|339.05|340.95|350.1|358.25|356.4|347.6||349.25|343.4|345.8||341|345.55|351.15|351.6|335.3|335.65|331.45|334.45|338.7|332.25|335.3|339.6|344.95|348.8|343.05|343.7|340|343.65|341.1|342.7|347.5|347.55|341.4|339|331.55|335.95|337.45|330.7|347.2|351.3|336.05|342.6|312.85|296.95|304.65|299.05|308.95|295.15|325.9|310.3|299.3|314|314.7|328.7|321.05|325.8|324.7|332.3|328.65|332.5|328.55|327.05|321.7|306.15|303|307.25|307.75|291|308.65|303.55|296.1|280.2|266.4|275.7|281.75|293.35|296.5|309.45|312.2||326.5|326.95|334.55|331.15|337.3|325.55|335.35|342.45|337.55|337.3|354.65|||362.55|367.7|380.6|380.1|377.35|377.1|366.6|359.9|351.65|346.6|356.5|352.9|357.6|363.6|362.7|359.55|350|352.1||333.35|329.4|314.7|323.05|328.6|329.45|328.8|324.65|317.9|319.6|308.4|320.3||319.9|330.75|313.9|348|341.4|354.55|364.2|371.3|374.85|363.55|358.5|386.7|390.8|395|394.2|389.7|403.85|408.5|407.3|399.35|394.35|393.45|373.75||385.3|378.1|400.85|420.9|421.95|426.45|444.55|455.75|456.5|453.25|455.15|451.75|445.05|447.85|447.85|449.35|456.25|447.05|447.35|449.2|453.45|439.4|429.05|433.2|431.8|418.2|410.55|420.9|455.25|466.9|477.45|489.2|460.45|464.15|465.85|463.55|473|489.15|491.25|491.6|487.85|491.4|511.35|505.2|503.15|511.05|478.65||497.7|501.2|518.6|514.05|508.5|487.25|503.75|551|549.05||540.1|537.45|540.4|542.3|534.75|522.55|544.15|538.15|531.55|546.9|557.1|542.7|559.2|580.2||592.65|595.95|600.65|592.25|586.75|586.15|584.2|596.8|589.45|583.05|589.5|594.6|585.85|591.8|597.5|614.95|624.45|586.7|585.35|609.4|618.5|622.1|600.8|597.55|
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||4.1|4.14|4.12|4.16|4.03|4.08|4.05|4.05|4.05|4.09|4.15|4.05|4.07|4.21|4.27|4.17|4.13|4.1|4.11|4.19|4.28|4.2|4.23|4.26|4.2|4.18|4.1|4.05|4.08|4.3|4.33||||||4.2|4.2|4.4|4.63|4.7||4.7|4.8|4.7|4.8|4.8|4.9|4.9|4.8|4.97|4.86|5|5.25|5.25|5.3|5.3|5.3|5.26|5.25|5.32|5.31|5.23|5|5.34|5.33|5.33|5.35|5.35|5.35|5.32|5.5|5.5|5.49|5.4|5.49|5.4|5.49|5.49|5.25|5.26||||||5.5|5.24|5.05|||5.28|5.3|5.2|5.14|5.14|5.14|5.02|5.02|5.09|5|5|5|5|5.01|5|5|5|5|4.8|4.8|4.8|4.8|4.7|4.69|4.6|4.52|4.52|4.45|4.47|4.53|4.53|4.67|4.51|4.74|4.7|4.72|4.67|4.8|4.72|4.74|4.3|4.4|4.4|4.6|4.6|4.68|4.68|4.68|4.75|4.73|4.83|4.86|4.86|4.86|4.85|4.85|4.85|4.87|4.87|4.87||4.87|4.81|4.81|5|5|5|5.03|5|5.1|5.14|5|5.04|5.02|4.99||5.02|5.02|5.09|5.02|4.92|4.92|4.92|4.94|4.94|4.9|4.86|4.87|4.84|4.86|4.9|4.9|4.76|4.75|4.7|4.65|4.7|4.49|4.57|4.52|4.53|4.5|4.53|4.63|4.73|4.73|4.8|4.8|4.8|4.79|4.92|4.84|4.84|4.9|5|5|4.91|5.01|5.04|5|4.97|4.98|4.98|5|4.94|5.02|4.8|4.66|4.5|4.26||4.29|4.25|4.3|4.2|4.21|4.14|4.2|4.2|4.24||4.2|4.25|4.4|4.4|4.48|4.46|4.5|4.64|4.64|4.5|4.47|4.27|4.5|4.64|4.8|4.88|4.61|4.65|4.54
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||9.13|8.73|8.4|8.55|8.52|8.43|8.33|8.74|8.88|8.99|9.02|8.9|8.53|8.84|8.71|8.73|8.5|8.32|8.35|8.71|9.05|9.01|8.92|9.01|8.7|8.67|8.61|8.5|8.12|8.07|8.05|8.28|8.47|8.48|8.76|9.01|9.18|9.28|9.47|10.5||9.84|9.85|10.18|10.28|9.75|9.78|9.66|9.39|9.04|8.9|8.74|9.1|9.06|9.03|9.6|9.52|9.76|9.5|9.39||9.16|9.54|9.78|9.38|9.35|9.26|9.31|9.23|9.41|9.32|9.18|9.27|9.18|8.77|8.73|8.99|9.3|9.25||9.29|9.63|9.56|10.08||10.08|9.38|9.44|9.43|9.89|10.52|10.14|10.38|10.86|||11.12|11.5|11|10.4|10.58|10.18|10.5||9.94|9.43|9.69|10.36|9.86|9.68|9.65|10.34|10.46|10.06|9.86|10.38|10.18|9.31|8.01|8.3|9.07|9.82|9.6|9.87|10.06|10.74|11.12|11.36|11.64|11.6|12.16|11.9|12.46|12.3|12.84|12.8|13.38|13.86|14.1|14.2|14.7|14.78|14.66|14.56|14.66|14.42||||13.58|13.54|14.02|14.92|14.8|15.54|15.66|15.5|15.14|15.58|15.1|15.6|15.34|15.5|15.02|15.14|14.72|14.64|14.64|14.82|14.48|14.78|14.54|14.34|14.86||14.88|14.92|14.52|14.6|14.5|14.86|15.1|14.94|15.02|15.6|15.04|15.72|14.86|15.12|14.4|15.7|15.94|15.84|16.34|16.26|16.48|17.14|16.56|17.16|16.82|17.12|17.22|17.7|17.9|18|17.6|18.02|17.48|17.24|17.36|17.14|17.4|17.48|18.04|18.78|18.72|18.94|18.86|20.45|20.9|21.05|21.65|21.2|20.9|20.45|20.9|||20.05|20.15|20.15|20.3|19.94|19.98|19.86||19.42|19.92|20.4|19.96|20.5|19.84||20.15|20.8|20.25|19.82|20.45|20.9|21.35|22.25
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP||3.92|3.89|3.86|3.97|3.94|3.99|3.93|3.98|3.92|3.99|3.98|3.9|3.78|3.88|3.88|3.77|3.72|3.71|3.82|3.88|4.09|4.26|4.16|4.19|4.17|4.28|4.65|4.74|4.75|4.61|4.53|4.6|4.67|4.57|4.61|4.73|4.7|4.63|4.72|4.68||4.93|4.75|4.9|4.7|4.58|4.47|4.47|4.49|4.45|4.33|4.25|4.36|4.48|4.59|4.7|4.65|4.68|4.67|4.72||4.83|4.75|4.65|4.73|4.86|4.91|4.89|4.67|4.7|4.7|4.54|4.64|4.47|4.36|4.3|4.26|4.34|4.22||4.34|4.6|4.61|4.61||4.64|4.71|4.61|4.59|4.45|4.8|4.8|4.9|5|||5.05|4.98|5.01|5|5.16|5.14|5.32||5.28|5.51|5.56|5.58|5.72|5.85|5.77|5.98|5.87|5.84|5.74|5.57|5.44|5.13|4.76|4.92|5.41|5.6|5.56|5.5|5.69|5.9|6.39|6.4|6.36|6.44|6.82|6.6|6.87|7.08|9.63|9.71|9.49|9.65|9.61|9.55|9.5|9.49|9.4|9.27|9.33|9.39||||9.23|9.13|9.28|9.3|9.25|9.41|9.11|9.02|8.97|8.89|8.88|8.66|8.52|8.48|8.35|8.3|8.3|8.25|8.29|8.3|8.24|8.42|8.34|8.43|8.21||8.28|8.11|8.1|8.08|8.05|8.21|8.02|8|8|8.05|8.04|7.98|7.97|7.85|7.7|7.77|7.68|7.67|7.46|7.18|7.35|7.3|7.28|7.09|7.04|7.01|7.01|6.99|6.94|6.95|7.04|7.1|6.99|7.02|7.07|7|7.07|6.92|6.94|7.18|7.18|6.89|7.3|7.11|7.13|6.8|7.05|6.96|7.15|7.2|7.02|||7|7.05|7.11|7|6.8|6.68|6.59||6.96|6.75|7.05|6.91|7.06|7.23||7.08|7.08|7.33|7.27|7.39|7.47|7.61|7.69
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||13.3|13.4|13.2|12.8|12.6|12.3|12.1|12|11.6|11.2||10.9|11.2|10.7|10.4|10.2|10.6|11|10.9|10.8|||10.6|10.4|10.2|10.3|10.5|10.5|10.5|10.3|10.2|10.6||11.2|11.3|11.2|11.3|11.3|11.7|11.8|11.4|11.6|11.6|11.4|11.2|11.1|11.4|11.6|11.5|10.8|10.7|11.8|12.1|12.3|11.8|12.2|12|11.4|11.2|10.4||10.3|10.3|10.3|9.9|9.95|9.6|9.5|9.5|9.65|9.65|9.55|9.8|9.65||9.15|8.9|9.3|9.35|9.5|9.55|9.55||9.4||9.35|9.2|8.65|8.65|8.5|8.55|8.5|8.4|8.35|8||||7.9|7.9|8|8.05||8|8|8|7.95|8.1|8.5|8.65|8.45|8.3|8.2|8.1|7.85|7.9|7.65|7.7|7.55|7.75|7.95|8|7.55|7.4|7.55|7.65|7.85|7.9|7.65|7.5|7.55|7.5|7.6|7.65|7.5|7.65|7.8||7.85|7.9|7.75|7.8|7.95|7.95|8.15|7.85|7.65|7.65|7.75|7.7|7.6|7.55|7.65|7.65|7.7|7.7|7.85|7.8|7.55|7.65|7.7|7.65|7.75|7.7|7.5|7.5|7.45|7.6|7.35|||7.35|7.4|7.35|7.3|7.3|7.25|7.2|7.2|7.25|7.3|7.4|7.4|7.5|7.55||7.5|7.6|7.6||7.45|7.45|7.3|7.25|7.35|7.45|7.65|7.65|7.6|7.6|7.65|7.65|7.55|7.75|7.8|7.75|7.8|7.9|7.95|7.95|7.75|7.85|7.8|7.95|7.75|7.95|7.9|8.15|8.4|8.4||8.55|8.55|8.45|8.7|8.65|8.6||8.2|8.25|8.2|8.05|8.2|8.25|8.25|8.25|8.2|8.3|8.35|8.1||8|8|7.9|7.85|8.15|8.2|8.1|8.2|8.05|8.05
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||27.54|27.36|27.92|29|28.88|28.42|27.1|27.26|26.92|27.1|26.46|27.3|26.9|27|27.08|26.76|26.78|26.54|25.8|25.8|25.52|25.36|25.52|24.84|25.3|25.42|24.68|23.6|23.28|22.94||22.08|22.38|||21.6|21.76|21.6|21.66|22.4|22.7|21.62|22.3|22|22.74|23.34|23.56|21.88|22.28|21.82|20.44|19.53|19.32|19.22|19.13|18.92|19.39|19.11|19.95|20.18|19.95|20.06|19.79|19.68|19.5|19.03|19.41|19.07|18.89|18.82|18.81||19.18|19.28|19.19|19.44|18.77|19.8|20.06|20.1|20.22|20.6||||19.65|20.98|21.08|21.26|23|23.1|23.98|24.08|24.28|24.38|24.04|23.92|24.06|24.36|23.98|23.08|22.58|22.44|22.82|21.8|21.34|21.3|21.66|21.78|20.3|20.16|20.18|20.44|20.36|19.5|19.15|19|18.92|19.09|19.11|18.9|18.6|18.84|17.91|17.9|17.99|18.45|18.31|18.43|18.5|20.02|20.32|22.56|23.18|23.48|23.78|23.7|24.56|24.82|24.78|25.4|25.06|25.4|25.58|25.7|24.26|24.6|25.38|26.68|25.28|25.06|24.22|23.66|22.54|22.2|23.42|23|22.4|21.88|23.52|23.44|23.68|23.94|23.12|23.12|22.5|22.22|22.62|21.78|21.1|20.24|20.08|20.54|19.94|20.82|21|19.35|19.8|22|24.44|25.06|27.84|26.1|26.2|23.82|23.68|23.04|21.98|21.16|19.74|19.67|19.31|19.22|18.62|18.28|17.99|18.46|18.6|18.27|17.7|17.78|17.42|17.24|17.11|16.81|16.28|16.13|15.93|15.94|15.83|15.79|16.06|15.71|15.78|15.64||15.13|15.18|15.09|14.73|14.74|14.53|14.27|14.37|14.04|13.62|13.71|13.81|14.04|13.94|13.8|13.73|13.54|13.77|13.81|13.75|13.83|13.76|13.67|13.8|13.78|13.89|13.92|13.81|13.93|14.1|14.21|14.3|14.34|14.32|14.3
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||7|6.98|6.8|6.77|6.59|6.57|6.46|6.51|6.54||6.45|6.5|6.47|6.32|6.38|6.35|6.49|6.59|6.6|6.43|6.29|6.08|6.1|6.06|6.15|6.16|6.25|6.1|6.14|6.19|6.1|6.08|6.11|6.12|6|6.17|6.37|5.89|5.98|6.18|6.2|6.27|6.23|6.39|6.4|6.55|6.5|6.5|6.57|6.48|6.46|6.53|6.8|6.68||6.81|7.04|7.05|7.12|7.2|7.05|6.77|6.89|6.62|6.8|6.76|6.69|6.68|6.65|6.7|6.7|6.8|6.86|6.81|6.75|6.96|7|7.08|6.98|6.78|6.67|6.87|6.98|6.99||7.24|7.25|7.25|7.38|||7.38|7.7|7.6|||7.55|7.48|7.56|7.61|7.55|7.38|7.38|7.41|7.38|7.31|7.38|7.36|7.27|7.18||7.03|7.15|7.15|7.04|7|6.94|6.9|6.69|6.67|6.65|6.5|6.8|6.77||6.95|7.22|6.77|6.94|7.04|7.09|6.64|6.97|6.7|6.58|6.58|6.56|6.55|6.54|6.48|6.63|6.63|6.56|6.5|6.61|6.59|6.57|6.66|6.68|6.59|6.43|6.6|6.64|6.59|6.55|6.7|6.9|6.83|6.72|6.7|6.74|6.8|6.69|6.46|6.3|6.35||6.29|6.33|6.3|6.22|6.23|6.23|6.22|6.1||6.09|6.06|6.1|6.1|6.23|6.05|6|6|5.9|5.99|6.11|5.98|6.01|5.95|5.97|5.98|5.94|5.82|5.86|5.85|6.14|5.99|6.08|6.05|6.18|6.26|6.34|6.17|6.27|6.29|6.07|6.07|6.06|6.08|6|6|6.01|6.02|6.07|5.96||6.12|5.99|6.14|6.15|6.19|6.19|6.18|6.14|6.14|6.1|6|6.06|6.07|6.09|5.92|5.8|5.84|5.6|5.7|5.63|5.67|5.67|5.72|5.6|5.67|5.7|5.73|5.69|5.7|5.92|5.88|5.95|5.9|5.85
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||173500|172000|169500|169000|172500|183500|188000|190000|192000||187500|190000|183000|186500|190500|192500|187500|190000|185500|181000|184500|175000|175500|181500|182000|173500|173000|171000|169000|169500|167500|172500|172000|172000|177500|176500|176500|176000|183500|181000|193500|194500|200000|200000|200500|198000|195500|201500|209000|210500|218500|213500|210000|212000|209000|218500|218000|218000|223500||231500|230000||233500|233500|227000|228000|230000|223500|212000|205000|200500|204000|204000|205000|200500|201000|208000|205500|209500|220000||222500|224000|223000|227500|228000|228500|233000|232500|240000|243000|240500|240000|240000|244000|247000|247000|246000|244000|249500|249500|252500|260000|263500|267000|272000|259500|258000|252500|254500|254000|256000|257500|256500|261500|267000|265500|260500|261000|267500|268500|263000|263000|267000|283000|288000|275000|275000|275000|270000|262500|275500|275000|290500|291000|287500|299500|273000|266000|289500|277500|264500|238000|245500|242500|239000||||234500|238500|284000|285500|298000|308500|313500|306000|312500|337000|352000|349000|348500|351500|365000|365000|343000|347000|335500|312000||303500|306000|297000|303000|306500|301500|309500|314500|315000|317500|314000|313000|305000|316500|319000|320000|326000|344500|329000|317500|291500|294500|246000|259500|263500|273500|265000|272500|255000|247500|252000|244000|243000|247500|247500|238000|240000|247500|257500|255000|263500|262500|272500|272000|287500|294500|298000|301500|305500|299500|309000|321000|331000|331000|332000|331500|321500|318500|322500|322500|327000|311500|328000||347000|357500|372500|381500|393000|400500|400500|423000|||423000|419500|401500|398000|393500|395500
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||23800|24000|23350|23050|23600|23950|24200|24800|25500||25650|26100|25400|26100|25150|25300|24850|23950|23550|23950|24000|23850|23700|23300|23250|23250|23350|23850|24000|25600|24500|24250|24550|23850|24400|24300|24350|23600|23650|22100|22650|23200|23350|23600|24250|23750|22000|22750|23700|23300|24500|25300|26450|25800|26100|27800|28550|28550|28200|29200|29200|29000||29250|29950|29300|29200|29500|28600|29350|28800|27700|28900|29050|29650|29900|29250|30450|29900|30000|30050||30900|31400|32150|31900|31200|30650|30950|29950|31000|31900|32350|32800|31100|31050|31050|31400|31100|31250|33000|32650|32850|34100|34000|32500|29950|30350|29900|29000|29150|29050|29450|29350|29350|29850|29300|28950|27700|28200|26200|26500||25200|25700|26150|26550|25850||25550|25300|24700|25950|25250|25750|26100|25950|27150|25600|26350|26050|26650|27400|26550|26500|27100|26900|26000|||26000|24850|26300|26850|28200|29050|29250|29100|29900|30150|30200|30100|31000|30600|30900|31500|31100|32800|33900|33600||31750|31900|32350|31550|30900|30950|30900|30850|31200|32150|33600|30750|29550|29400|30050|30750|29900|29850|29400|29600|29450|28100|28000|29000|29700|29950|29850|29350|29800|29550|29150|29500|30150|30550|30000|29500|29650|33500|33750|34150|34150|34000|34200|33500|32300|32500|33000|33550|32700|33100|33300|33250|33950|34600|33300|33350|32100|31750||32500|32850|31900|32250|33800|33800|35200|34450|34550|35050|35800|35500|35300|||35300|35500|35350|35550|35250|36450
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||4.36|4.18|4.1|4.19|4.25|4.06|3.96|4.03|4.04|4.03|4.09|4.01|3.86|4.02|4.07|4.09|3.88|3.82|3.88|3.76|4.1|4.38|4.24|4.75|4.42|4.24|4.28|4.47|4.39|4.32|4.18|4.48|4.42|4.5|4.55|4.92|4.82|5.01|5.13|5.28||5.32|5.76|5.98|6.13|6.37|6.46|6.58|6.73|6.52|6.07|6.31|6.56|6.34|6.46|7.03|6.91|6.73|6.54|6.07||6.08|6.29|6.22|5.88|5.88|5.8|5.91|5.92|6.1|6.06|6.23|6.26|6.17|6.11|6.02|5.3|7|7.15||7.45|8.03|8.07|8.32||8.4|7.75|7.44|7.41|7.17|7.46|7.42|7.7|8.13|||8.3|7.9|7.92|7.7|8.82|8.41|8.66||7.84|6.93|6.23|6.19|5.64|5.8|6|7.05|7.53|7.82|7.45|7.78|9|6.77|6.15|6.89|9|9.6|9.8|9.77|11.4|12.22|12.84|12.88|13.5|13.64|14.14|15.28|15.9|15.86|16.58|16.86|16.68|17.06|16.88|17.56|18.34|17.46|17.2|16.48|17.9|16.72||||16.32|15.74|15.82|16.38|16.56|16.26|16.22|16.38|14.1|13.46|13.68|14.42|14.28|15.36|15.86|15.46|14.38|13.78|14.4|14.96|14.08|14.5|14.5|14.14|14.48||14.3|14.92|14.4|14.28|13.42|13.78|14|13.68|13.68|15.18|15.56|16.12|15.66|15.78|15.08|15.92|16.48|16.4|15.74|16.62|17.08|17.64|16.98|16.98|17.54|18.06|16.74|17.28|18|16.72|17|17.7|17.4|15.94|15.84|16.42|17.28|18.04|17.5|17.84|17.6|17.44|17.5|17.82|18.38|19.06|18.82|17.26|15.16|15.38|15.52|||16.34|16.26|16.56|17.56|17|17.42|18.1||18.2|18.66|17.5|16.14|17.8|18.66||19|17.8|19.02|18.12|19.52|20.25|20.9|20.7
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||5.26|5.07|4.9|4.55|4.4|4.61|4.9|5.07|5.31|5.55|5.41|5.15|5.44|5.15|5.18|5.13|5.09|4.71|4.47|4.54|4.48|4.55|4.7|4.54|4.66|4.57|4.64|4.63|4.39|4.57|4.54|4.45|4.34|4.47|4.31|4.32|4.39|3.98|3.81|3.78|3.9|3.9|4.15|4.4|4.55|4.46|4.79|5.05|5.15|5.21|5.17||4.95|4.81|4.83|4.99|5.09|5.15|5.18|5.17|5.32|5.74|5.54|5.58|5.59|5.51|5.55|5.47|5.36|5.55|5.45|5.51|5.54|5.71|5.55|5.38|5|4.86|4.88|4.9|5.01|5.16|5.39|5.25|5.38|5.55|5.72|5.75|5.93|6|5.74||6.18|6.32|6.19||6.33|6.48|6.71|6.78|7.07|7.31|7.22|7.5|7.69|7.59|7.26|7.42|7.32|7.17|7.2|6.98|6.6|6.47|6.27|6.25|6.2|6.41|6.64|6.53|6.77|7.14|7.22|6.9|6.82|7.2|7.2|7.32|||7.17|7.41|7.23|7.25|7.05|7.3|7.32|7.66|7.62|7.91|7.82|8.14|8.11|8.04|8.01|8.07|8.3|8.38|8.69|8.83|8.32|8.35|8.12|7.74|7.36|7.58|7.43|6.86|6.83|6.92|6.98|6.85|6.97|6.82|6.71|7.1|7.11|6.98|7.42|7.92||8.4|8.12|8.24|8.32||8.22|8.29|8.45|8.31|8.69|8.67|8.76|8.55|8.8|8.95|8.66|8.89|8.81|8.43|8.3|8.29|7.91|8.56|6.76|6.99|7.35|7.33|6.9|6.86|6.82|6.84|6.75|7.11||7.28|7.4|7.2|6.99|6.91|6.67|6.79|7.05||6.91|6.6|6.8|6.97|7.02|7.53|7.48|8.01|8.69|8.72|9.44|9.37|9.22|9.5||9.04|9.3|8.97|8.48|8.74|9.07|9.61|8.94|8.96|8.91|9.51|9.74|10.03|9.57|9.55|9.05|9.47|9.44|9.79|9.84|9.87|9.29
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||0.81|0.77|0.8|0.79|0.78|0.79|0.79|0.8|0.79|0.8|0.8|0.81|0.81|0.82|0.81|0.81|0.8|0.8|0.81|0.83|0.86|0.85|0.87|0.86|0.86|0.86|0.85|0.85|0.83|0.85|0.85|0.84|0.84|0.87|0.86|0.89|0.87|0.87|0.87|0.9||0.89|0.9|0.91|0.91|0.92|0.84|0.82|0.84|0.83|0.84|0.83|0.82|0.81|0.83|0.83|0.83|0.83|0.84|0.85||0.81|0.85|0.83|0.87|0.85|0.85|0.85|0.83|0.87|0.85|0.82|0.83|0.85|0.86|0.86|0.85|0.85|0.88||0.89|0.89|0.92|0.91||0.92|0.88|0.86|0.86|0.89|0.91|0.91|0.92|0.92|||0.97|0.97|0.94|0.87|0.89|0.9|0.93||0.93|0.89|0.9|0.88|0.89|0.9|0.88|0.93|0.86|0.86|0.89|0.88|0.87|0.76|0.71|0.78|0.94|0.99|1|1.01|1.04|1.09|1.14|1.13|1.14|1.15|1.18|1.2|1.19|1.22|1.26|1.26|1.3|1.3|1.27|1.3|1.24|1.29|1.27|1.2|1.3|1.26||||1.25|1.26|1.22|1.22|1.26|1.25|1.28|1.28|1.25|1.28|1.18|1.22|1.19|1.1|1.09|1.09|1.08|1.09|1.12|1.12|1.13|1.14|1.14|1.13|1.11||1.07|1.07|1.1|1.11|1.12|1.2|1.25|1.25|1.17|1.18|1.17|1.2|1.24|1.19|1.18|1.16|1.1|1.11|1.1|1.11|1.13|1.15|1.15|1.14|1.15|1.17|1.18|1.22|1.27|1.41|1.22|1.3|1.24|1.21|1.24|1.22|1.25|1.25|1.27|1.29|1.31|1.31|1.31|1.33|1.3|1.35|1.33|1.3|1.35|1.35|1.37|||1.35|1.41|1.34|1.3|1.28|1.32|1.33||1.32|1.32|1.33|1.29|1.35|1.33||1.37|1.32|1.37|1.4|1.43|1.45|1.47|1.49
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||5.12|5.155|4.845|4.88|4.86|4.875|4.975|5|5.01|4.945|4.8|4.795|4.795|4.62|4.59|4.5|4.66|4.645|4.655|4.755|4.77|4.705|4.825|4.745|4.65|4.635|4.585|4.735|4.745|4.82|4.74|4.745|4.8|5.01|5.09|5.555|5.505|5.27|5.325|5.35|5.37|5.34|5.445|5.455|5.435|5.4|5.45|5.535|5.59|5.575|5.58|5.55|5.58|5.565||5.5|5.565|5.595|5.28|5.305|5.28|5.43|5.725|5.725|5.88|5.595|5.295|5.235|5.205|5.125|5.315|5.405|5.505|5.375|5.305|5.24|5.21|5.465|||5.56|5.625|5.4|||5.565|5.585|5.585|5.5|5.24|5.35|5.335|5.315|5.65|6.11|5.22|4.8|4.8|4.72|4.805|4.87|4.97|4.89|4.885|5.075|5|5.1|4.19|3.88|3.65|||||||||||||||||||||4.135|3.79||5.635|5.595|6.17|6.35|6.425|6.405|6.215|6.3|6.44|6.47|6.4|6.35|6.345|6.255|6.33|6.485|6.65|6.55|6.525|6.515|6.5|6.1|6.605|6.715|6.53|6.425|6.675|6.73|6.805|6.915|6.885|6.965||6.835|6.855|6.88|6.88||6.75|6.8|6.76|6.85|6.86|6.855|6.79|6.775|6.8|6.9|6.86|6.725|6.73|6.755|6.975|6.995|6.98|7.01|7|7.05|7.26|7.21|7.24|7.015|6.97|7.105|7.14|7.11|6.99|7.17|7.15|7.16|7.205|7.26|7.35|7.65|7.715|7.82|7.815|7.75||7.675|7.7|7.76|7.765|7.675|7.83|7.865|7.92|7.955|7.98|8.015|8.025|8.12|8.08|8.07|7.81|7.77|7.815|7.625|7.745|7.645|7.76|7.775|7.84|7.725|7.76|7.86|7.94|7.905|7.925|8.04|7.695|7.86|8.35|8.33|8.34|8.24|8.465|8.46
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||1.73|1.6|1.55|1.57|1.59|1.64|1.6|1.6|1.54|1.51|1.5|1.48|1.45|1.47|1.49|1.51|1.49|1.5|1.51|1.55|1.58|1.6|1.61|1.63|1.63|1.68|1.72|1.76|1.77|1.78|1.73|1.77|1.81|1.81|1.81|1.84|1.86|1.81|1.79|1.84||1.8|1.81|1.86|1.84|1.84|1.81|1.8|1.86|1.84|1.81|1.77|1.82|1.79|1.78|1.84|1.89|1.86|1.89|1.92||1.87|1.88|1.9|1.8|1.82|1.85|1.82|1.82|1.86|1.87|1.79|1.8|1.78|1.79|1.8|1.76|1.84|1.87||1.84|1.91|1.95|1.99||2.02|1.99|1.97|1.93|1.99|2.09|2.1|2.23|2.2|||2.11|2.04|2.07|2.04|2.07|1.96|1.96||1.88|1.77|1.78|1.87|2|2.03|1.99|2.05|2.08|2.09|2.07|2.11|2.09|1.99|1.84|2.08|2.24|2.28|2.24|2.21|2.2|2.29|2.35|2.35|2.36|2.38|2.4|2.25|2.27|2.28|2.32|2.33|2.38|2.36|2.34|2.3|2.35|2.39|2.36|2.36|2.36|2.33||||2.25|2.23|2.32|2.38|2.33|2.36|2.36|2.39|2.45|2.39|2.34|2.36|2.34|2.38|2.34|2.34|2.36|2.44|2.43|2.58|2.69|2.53|2.51|2.37|2.43||2.5|2.52|2.19|2.2|2.19|2.28|2.3|2.22|2.16|2.26|2.23|2.31|2.17|2.11|2.1|2.22|2.13|2.23|2.23|2.24|2.17|2.18|2.14|2.07|2.12|2.17|2.13|2.14|2.16|2.13|2.18|2.18|2.16|2.24|2.19|2.21|2.37|2.33|2.31|2.38|2.35|2.35|2.44|2.42|2.49|2.46|2.51|2.6|2.62|2.54|2.62|||2.57|2.67|2.7|2.88|2.83|2.58|2.53||2.7|2.5|2.58|2.46|2.66|2.61||2.36|2.28|2.34|2.31|2.33|2.38|2.51|2.48
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||2.43|2.42|2.38|2.42|2.48|2.45|2.45|2.46|2.44|2.46|2.44|2.45|2.4|2.43|2.43|2.43|2.41|2.41|2.35|2.42|2.46|2.54|2.52|2.52|2.51|2.54|2.52|2.57|2.57|2.55|2.5|2.54|2.56|2.55|2.54|2.55|2.54|2.62|2.65|2.65||2.69|2.65|2.66|2.66|2.65|2.62|2.59|2.61|2.61|2.59|2.59|2.63|2.65|2.64|2.67|2.7|2.68|2.69|2.71||2.65|2.67|2.68|2.68|2.63|2.63|2.61|2.62|2.65|2.62|2.59|2.6|2.62|2.54|2.58|2.54|2.55|2.58||2.61|2.63|2.66|2.66||2.69|2.61|2.59|2.57|2.57|2.67|2.69|2.72|2.75|||2.75|2.73|2.7|2.7|2.76|2.72|2.78||2.77|2.75|2.72|2.74|2.76|2.74|2.6|2.89|2.84|2.86|2.86|2.88|2.82|2.62|2.5|2.62|2.7|2.76|2.71|2.74|2.78|2.83|2.9|2.88|2.92|2.92|2.93|2.97|3.01|3.04|3.08|3.11|3.09|3.1|3.11|3.12|3.11|3.12|3.07|3.05|3.06|3.01||||2.97|2.97|2.99|3.03|3.03|3.08|3.17|3.18|3.18|3.22|3.18|3.24|3.26|3.16|3.13|3.18|3.16|3.12|3.07|3.07|3.08|3.06|3.05|3.05|3.05||3.02|3.05|2.95|2.93|2.92|2.95|2.99|2.98|2.99|3.01|2.98|2.98|2.95|2.92|2.93|2.96|2.89|2.86|2.84|2.89|2.88|2.92|2.94|2.91|2.87|2.88|2.88|2.9|2.92|2.9|2.91|2.9|2.88|2.9|2.9|2.84|2.86|2.9|2.91|2.97|2.97|2.95|2.95|2.99|2.97|2.99|2.93|2.99|3|3.01|2.99|||2.93|2.97|2.97|3.07|3.13|3.07|3.02||2.98|3|3.04|2.91|2.95|2.97||2.9|2.89|2.99|3.04|3.17|3.2|3.24|3.1
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||0.232|0.236|0.236|0.234|0.232|0.238|0.242|0.244|0.242|0.242|0.244|0.244|0.246|0.246|0.24|0.244|0.244|0.246|0.246|0.24|0.238|0.238|0.236|0.234|0.232|0.236|0.236|0.234|0.236|0.238|0.226|0.232|0.234|0.234|0.232|0.23|0.228|0.224|0.228|0.232|0.242|0.24|0.246|0.25|0.238|0.234|0.232|0.244|0.254|0.252|0.258|0.254|0.264|0.256|0.256|0.264|0.262|0.27|0.272|0.278|0.278|0.278|0.274|0.276|0.266|0.266|0.282|0.28|0.288|0.264|0.296|0.276|0.286|0.286|0.272|0.274|0.264|0.268|0.274|0.272|0.268|0.272|0.268|0.266|0.268|0.27|0.272|0.266|0.258|0.262|0.264|0.26|0.254|0.258|||0.246|0.246|0.246|0.242|0.246|0.24|0.246|0.246|0.25|0.26|0.256|0.256|0.258|0.258|0.264|0.27|0.274|0.278|0.276|0.278|0.276|0.276|0.278|0.314|0.322|0.278|0.276|0.266|0.268|0.282|0.29|0.284|0.274|0.262|0.278|0.26|0.28|0.272|0.272|0.28|0.278|0.274|0.274|0.274|0.274|0.278|0.268|0.264|0.26|0.252|0.256|0.252|0.252|0.25|0.236|0.232|0.234|0.234|0.232|0.242|0.246|0.248|0.252|0.254|0.264|0.274|0.27|0.272|0.276|0.266|0.262|0.27|0.27|0.254||0.25|0.252|0.254|0.252||0.256|0.256|0.26|0.248|0.256|0.25|0.248|0.256|0.26|0.26|0.26|0.264|0.264|0.256|0.254|0.248|0.248|0.24|0.258|0.252|0.268|0.268|0.278|0.266|0.268|0.26|0.258|0.264|0.26|0.26|0.254|0.26|0.262|0.254|0.244|0.26|0.246|0.282|0.274|0.296|0.288|0.292|0.304|0.302|0.308|0.308|0.302|0.298|0.298|0.294|0.324|0.338|0.338|0.334|0.342|0.348|0.35|0.334|0.328|0.34|0.33|0.324|0.326|0.336|0.348|0.348|0.35|0.346|0.36|0.39|0.394|0.4|0.408|0.408|0.4
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||5.077|5.1|5.1|5.1|5.2|5.18|5.35|5.081|5.113|5.099|5.06|5|4.959|4.862|4.915|4.85|4.892|4.996|4.926|4.921|4.9|4.867|4.831|4.879|4.824|4.9|4.856|4.848|4.85|4.945|4.85|4.752|4.951||||5|4.955|5.011|5.05|5.18|5.111|5.01|5.026|5.08|5.02|4.904|5.005|5.011|5.008|5.002|5.097|5.059|5.116|5.187|5.18|5.15|5.142|5.05|5.19|5.003|5.051|5.013|5.002|5.058|5.002|5.003|5.003|5.049|5.016|5.05|5.005|5.055|5.114|5.116|5.007|5.025|5.1|5.1|5.073|5.08||||||5.073|5.1|5.14|5.181|5.185|5.19|5.19|5.199|5.19|5.198|5.131|5.16|5.071|5.1|5.157|5.156|5.165|5.214|5.196|5.189|5.19|5.186|5.198|5.19|5.197|5.181|5.2|5.173|5.205|5.203|5.35|5.3|5.299|5.388|5.319|5.212|5.178|5.18|5.36||5.5|5.574|5.741|6.19|6.291|6.282|6.3|6.283|6.35|6.35|6.4|6.4|6.43|6.555|6.36|6.4|6.5||6.695|6.749|6.5|6.34|6.172|5.611|5.68|5.666|5.651|5.65|5.65|5.7|5.5|5.43|5.444|5.44|5.44|5.45|5.45|5.423|5.469|5.42|5.338|5.338|5.214|5.15|5.101|5.1|5.1|5.1|5.1|5.1|5.149||5.1|5.1||5.15|5.1|5.1|5.1|5.1|5.1|5.1|5.149|5.1|5.149|5.102|5.113|5.112|5.05|5.05|5.125|5.094|5.1|5.13|5.121|5.171|5.17|5.159|5.174|5.165|5.187|5.187|5.14|5.12|5.09|5.096|5.097|5.081|5.049|4.971|5.069|5.054|5.059|5.06|5.054|5.05|5.051|5.065|5.053|5.098|5.076|5.064|5.066|5.114|5.028|5.015|5.01|4.971|4.93|4.912|4.936|4.909|4.908|4.942|4.929|4.929|4.918|4.919|4.935|4.95|4.94|4.94|4.943|4.923|4.997
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||7.73|7.83|7.57|7.6|7.97|7.85|7.81|7.8|7.7|7.74|7.73|7.8|7.84|7.92|7.99|8.08|8.01|7.29|7.25|7.13|7.17|7.16|7.15|7.2|7.1|7.09|7.11|7.07|7.07|6.9|6.71||||||6.8|6.72|6.7|6.68|6.84||7.03|6.76|7.02|7.3|7.41|7.51|7.59|7.6|7.51|7.74|7.89|7.81|8.08|8.18|8.15|8.1|7.8|7.8|7.89|7.8|7.8|7.93|7.75|7.5|7.55|7.65|7.72|7.87|7.89|7.98|7.9|7.93|7.72|8.1|8.11|8.15|8.36|8.48|8.5||||||8.7|8.38|8.45|||8.59|8.6|8.8|8.7|8.77|8.7|8.79|8.7|8.5|8.6|8.8|8.8|8.84|8.98|8.8|8.45|8.36|8.35|8.34|8.78|8.73|8.9|9.06|9.3|8.32|8.24|8.48|7.85|8|8.3|8.5|8.4|8.56|8.79|8.96|9.3|9.4|9.45|9.36|9.4|9.2|9.39|9.5|9.52|9.34|9.6|9.74|9.68|9.58|9.81|9.55|9.45|9|9|9.04|9|9.04|9.07|9.25|8.52||8.8|8.8|8.85|8.87|8.99|9.06|8.97|8.85|8.79|9.06|9.17|9.16|9.06|9.16||9.2|9.24|9.09|8.96|9.07|8.96|9|9.05|8.99|8.89|8.86|8.89|8.72|8.68|8.8|8.8|8.62|8.8|8.89|8.7|8.69|8.7|8.6|8.28|8.09|8.13|8.19|8.09|7.99|8.15|7.66|7.68|7.49|7.38|7.5|7.5|7.5|7.4|7.66|7.68|7.6|7.55|7.56|7.67|7.63|7.75|7.78|7.55|7.56|7.4|7.29|7.37|7.26|7.25||7.26|7.35|7.37|7.21|7.09|7.14|7.19|7.18|7.29||7.34|7.3|7.28|7.26|7.38|7.25|7.22|7.36|7.41|7.24|7.2|7.08|7.33|7.5|7.45|7.78|7.8|7.54|7.48
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||11.36|11.24|11.14|11.16|11|11.1|11|11.04|11.18|11.1|11.18|11.1|10.86|11.08|10.94|10.98|11.02|10.76|11.02|11.1|11.34|11.48|11.5|11.72|11.56|11.68|11.84|11.8|11.78|11.92|11.6|11.92|12|12.02|12.28|12.48|12.5|12.22|12.5|12.62||12.74|12.66|12.94|12.94|12.66|12.38|12.02|12.26|12.4|12.08|11.68|11.92|11.8|11.84|11.9|11.84|12.16|11.94|11.68||11.14|11.54|11.76|11.54|11.38|11.46|11.64|11.7|12|12|11.82|11.94|12.12|11.98|11.8|11.7|11.92|11.96||11.96|12.44|12.4|12.52||12.5|12.84|12.32|12.4|12.84|13.18|12.92|13.1|12.68|||13.04|12.96|13.18|12.76|13.14|12.96|13.44||13.78|13.62|13.34|13.48|13.28|13.4|13.38|13.96|14|14.44|14.3|14.14|14.42|14.08|12.84|12.4|13.76|13.62|13.2|13.12|13.54|14.16|14.44|14.56|14.7|14.6|14.76|14.76|15.04|15.1|15.48|15.12|15.1|15.2|15.14|15.16|15.2|15.26|15.4|15.22|15.22|15.14||||15|14.7|14.66|15.08|15.04|15.32|15.52|15.54|15.42|15.42|15.42|15.8|15.66|15.96|15.48|15.48|15.42|15.38|15.44|15.8|15.7|15.7|16.2|16.02|16.12||15.92|16|16.18|16.2|16.04|16.36|16.7|16.96|17|16.76|17|17.16|16.96|17.24|17.38|17.96|18|17.58|17.68|18.46|17.86|18.44|18.62|18|17.84|17.86|18.12|18.12|18.38|18.8|18.8|17.82|17.12|17.38|17|17.02|17.38|17.56|17.56|17.74|17.9|18.06|18.14|18.08|18.28|18.54|17.9|18.32|18.44|18.3|17.6|||16.5|15.94|15.86|15.46|15.36|15.72|16.1||16.62|16.2|16.4|17.22|15.56|15.14||15.18|15.3|15.58|15.04|15|15.16|15.28|15.58
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||33.3|34.5|34.9|34.2|36|38.56|39.86|41.14|42.84||43.46|44.3|44.64|44.14|44.2|43.72|42.5|43.28|42.84|44.16|43.1|42.22|41.54|40.66|42.86|44|42.98|43.96|42.22|42.54|42.36|40.8|41|42.6|41.8|42.96|41.8|39.76|38.96|42.32|43.18|44.98|45.7|46.46|45.68|43.9|42.94|46.5|51.7|48.78|49.76||48.5|48.92|48|47.5|46.86|48.7|49|49.64|48.3|48.06|50.6|50.5|54.35|53|52.8|51.7|51.8|51.5|49.4|47.96|49.36|47.9|45.8|43.44|41.6|41.36|39.46|41|40|39.58|40.78||41|40|39.46|40.2|42.8|43.2|44.5|43.28|42.78|42.5|||42.12|42|42.5|41.82|42.2|42.74|40.7|41.5|43.9|42.14|42.78|42.46|42.3|42.62|43.76|44.7|42|42.1|43.88|41.28|37.12|36.8|37|35.58|34.14|34.38|34.56|34.24|33.82|34.04|35.78|33.48|31.6|32.62|31.8|29.4|33.02|33|32.4|33.8|33.52|34.9|34|33.92|35.6|35.7|35.94|35.86|35|35.82|37.3|37.02|36.46|35.4|35.4|35.3|34.3|34.9|33.06|34.92|34.9|34.78|34.8|35.84|36.2|35.88|35.2|34.2|33.9|34||34.5|34.36|34||33.8|33.4|33.68|34.06||33.6|33.96|33|34.2|35.48|35.62|34.72|35.4|34.72|37.3|36.96|36.8|38.3|37.56|35.84|35.74|35.98|35.32|34.34|33.82|35.28|35.02|35.8|34.5|34|34.5|35.16|30.88|30.12|31.36||31.18|31.1|31.66|32.04|31.74|30.18|29.84||29.8|30.62|30.58|29.88|29.92|29.7|29.82|30.08|30.2|32.14|32.5|32.2|32.4|33|32.9|32.7|30.18|29.9|29.28|29.5|28.3|28|28.46|27.98|28.2|28.8|28.8|28.72|28.2|28.02|29.2|29.74|30.4|30.46|30.2|29.4
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||6.24|6.42|6.31|6.23|6.37|6.27|6.24|6.34|6.34|6.4|6.4|6.53|6.31|6.45|6.45|6.54|6.43|6.46|6.38|6.39|6.58|6.85|6.75|6.89|7.07|7.1|7.11|6.86|6.7|6.8|6.75|7.01|6.93|6.95|7.18|7.24|7.26|7.36|7.32|7.74||7.79|7.61|7.7|7.81|7.86|7.35|7.34|7.62|7.35|7.43|7.14|7.04|6.95|6.85|7.2|7.05|7.19|6.83|6.68||6.66|6.69|6.71|6.39|6.28|6.4|6.48|6.65|6.83|6.83|6.73|6.79|6.91|6.79|6.92|6.88|7.02|6.87||6.95|6.96|6.9|7.12||7.33|7.05|7.02|6.99|6.61|7.04|7.16|7.21|7.3|||7.23|7.06|7.13|7.09|7.68|7.75|7.81||7.85|7.55|7.76|7.82|7.49|7.52|7.58|7.98|7.7|7.22|7|7.01|7.2|6.84|6.11|6.5|7.06|7.06|6.89|6.74|7.11|7.51|7.76|7.7|7.85|7.82|7.97|7.67|7.71|7.65|7.9|7.99|8.25|8.5|8.97|8.51|8.62|8.89|9.08|8.81|8.82|8.85||||8.51|8.24|7.96|7.91|8.03|8.44|8.71|8.77|8.74|8.61|8.5|8.79|8.78|8.8|8.5|8.4|8.06|7.98|7.95|7.9|7.93|7.94|7.66|7.35|7.75||7.55|7.41|7.43|7.46|7.46|7.69|7.92|7.57|7.8|8.01|7.98|8.07|7.69|7.63|7.36|8.08|8.17|8.36|8.76|9.05|9.28|9.38|9.09|8.32|8.73|8.94|8.66|9|8.89|8.7|8.79|8.63|8.53|8.36|8.09|8.32|8.58|8.38|8.27|8.62|8.83|8.48|8.7|8.99|9.2|9.49|9.44|9.79|9.71|9.8|9.71|||9.82|9.98|9.82|9.76|9.64|9.97|10.02||10.38|10.18|10.46|10.3|10.8|10.58||10.46|10.36|10.26|10.12|10.48|11.34|10.82|10.72
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||206|207.5|206|205.5|205|210|205|204.5|204.5|206.5|207|203|200|196.5|194.5|194|190|189|191|194.5|196.5|193.5|195|191.5|195|195|197|193.5|192.5|192.5|189|185|178.5|173|178|178|172.5|169|173|170|172|178.5|183.5|185.5|192.5|186.5|184|191|198.5|190|198.5|203.5|208|210|210.5|219.5|220|221|220|222.5||222.5|222|222.5|218|210.5|210|210.5|210|215.5|216|217.5|216.5|217|214.5|212.5|210.5|212|206|206|216.5|216|214|213.5||215.5||215||219|225|231|230|229|226|225|230.5|227|234.5|221.5|229|225|233|||234|234|238|236.5|234|237|237|235|234.5|230|229|222.5|212|207|214.5|212.5|212.5|207|198.5|203|214|219|216|219||215.5|211|218.5|219|221|222.5|225|221|218|219|225|228.5|230.5|228.5|230||||||||222|223|231.5|235|245.5|246.5|264.5|259|242|245|255|242|245.5|240.5|247|247.5|241|241.5||255|258|252.5|248.5|243|243|234|232.5|230.5|229.5|232.5|235|230.5|234|240|238|242|232.5|235.5|234|225|229.5|224|211|213|218|215|214.5|219|217.5|221|224|226|230|226|224|216.5|213.5|212|210|211.5|203|199|201.5|204.5|202.5|203|200.5|202.5|201.5|198.5|198.5|199|197|198.5|192.5|189|189.5||192.5|196.5|191.5|198|194.5|199.5|205.5|206|211|220.5|219.5|212|214.5|||212.5|207.5|209.5|212.5|216|218
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||40.34|40.44|40.34|40.52|40.38|40.6|41.64|42.5|43.02|42.92|43.06|42.14|41.68|41.16|40.64|40.7|40.58|40.86|40.68|40.48|40.96|41|41.66|41.18|40|39.62|39.3|39.6|38.94|38.3||36.74|36.28|||35|33.46|33.32|32.96|33.7|33.2|32.62|32.9|33.5|33.64|33.9|33.22|34.12|34.16|34|33.74|34.34|34.76|34.9|33.56|33.44|34.08|34.34|35.46|36.1|36.94|35.98|36.4|35.2|36.28|35.5|33.24|30.22|29.76|30.4|30.08||29.98|30.02|30.02|30.5|30.24|31.38|32|32.5|32.06|31.74||||31.74|32.36|32.48|32.5|33.6|34.26|34.84|34.82|36.02|35.56|35|34.76|34.28|33.76|33.1|32.74|32.38|31.7|31.52|31|31.1|30.3|30.66|30.76|30.52|30.2|29.92|29.84|29.9|29.68|29.38|29.28|28.8|28.52|28.96|29.5|30|30.56|30.54|30|29.98|30.32|30.1|30.04|29.6|30.4|29.04|31.46|31.24|32|31.82|31.6|31.58|31.02|31.22|31.26|31.7|31.52|31.9|32.3|32|32.68|33.98|34.16|34.1|33.36|32.78|33.18|33.52|33.8|34.6|34.8|33.84|32.26|33.48|32.5|32.3|32.32|32.6|32.56|32.3|31.1|30.58|30.76|31.14|29.86|29.5|30.24|29.9|31.16|31.82|32.5|34.04|35.4|37.62|37.54|39.34|37.74|34.32|34.32|34.1|34.8|34.14|34.14|34.82|33.4|33.5|33.98|32.24|31.16|30.32|31|31.3|31.72|29.9|30.08|30.08|29.88|29.46|29.5|28.52|28.92|28.94|29.44|29.3|28.16|26.96|26.84|26.94|26.86||27.12|27|26.54|25.5|25.48|25.46|25.7|25.4|25.88|25.54|25.74|26.38|26.4|26.86|27|27|26.26|26.3|26.72|26.86|27.48|27|27|26.66|26.54|26.72|26.72|26.66|26.4|26.8|27.18|26.76|27.1|27.2|26.94
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||1.55|1.54|1.51|1.59|1.58|1.58|1.55|1.58|1.55|1.6|1.57|1.56|1.5|1.54|1.54|1.48|1.47|1.45|1.48|1.54|1.58|1.58|1.61|1.61|1.58|1.57|1.61|1.65|1.65|1.65|1.62|1.69|1.71|1.73|1.75|1.79|1.82|1.83|1.88|1.9||1.91|1.9|1.92|1.9|1.91|1.94|1.89|1.96|1.94|1.98|1.97|2.04|1.98|2.01|2.1|2.1|2.11|2.08|2.07||2.09|2.12|2.06|2.08|2.08|2.08|2.05|2.04|2.07|2|1.97|2.01|1.95|1.92|1.95|1.91|1.94|1.93||1.96|2.05|2.06|2.07||2.1|2.07|1.96|1.94|1.96|2.13|2.14|2.21|2.27|||2.27|2.23|2.22|2.25|2.34|2.3|2.38||2.38|2.31|2.23|2.21|2.42|2.42|2.39|2.3|2.28|2.27|2.22|2.24|2.15|2|1.9|2.06|2.21|2.18|2.16|2.16|2.26|2.36|2.39|2.3|2.36|2.27|2.31|2.36|2.37|2.35|2.41|2.42|2.42|2.42|2.36|2.42|2.49|2.5|2.49|2.37|2.34|2.34||||2.28|2.24|2.3|2.35|2.36|2.45|2.47|2.48|2.51|2.47|2.42|2.45|2.45|2.47|2.5|2.48|2.45|2.41|2.39|2.45|2.36|2.35|2.3|2.28|2.25||2.3|2.29|2.24|2.19|2.17|2.23|2.13|2.1|2.07|2.1|2.15|2.2|2.21|2.22|2.19|2.22|2.2|2.16|2.07|2.11|2.17|2.21|2.21|2.16|2.12|2.13|2.1|2.14|2.16|2.12|2.16|2.16|2.1|2.1|2.08|2.03|2.1|2.11|2.12|2.15|2.2|2.19|2.26|2.31|2.35|2.33|2.35|2.35|2.4|2.39|2.34|||2.33|2.33|2.36|2.42|2.36|2.4|2.36||2.41|2.37|2.44|2.36|2.43|2.57||2.54|2.48|2.59|2.7|2.79|2.78|2.98|3.12
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||3362.8999|3365.1499|3337.8501|3217.7|3245.25|3283.45|3287|3269.45|3268.7||3071.7|3111.5|3137.5||3089.1001|2929.6001|2913.7|2869.3999|2787.1499|2758.7|2691.8999|2673.55|2675.45|2693.3|2664.3|2682.55|2678.3999|2681.1001|2717.3501|2781.7|2738.8999|2744.3501|2767.45|2654.1001|2653.8|2671.8501|2694.7|2609.8501|2620.1001|2678.25|2735.25|2728.55|2676.45|2630.3999|2544.8501|2467.45|2471.3501|2535.25|2488.45|2407.3999|2497.8999|2526.3999|2510.1499|2470.75|2466.1499|2520.6001|2576.8|2604.8|2665|2712.55|2697.7|2676.75|2585.95|2554.7|2558.8|2429.1499|2423.3501|2386|2455.45|2436.3501|2473.1499|2458.3999|2520.6001|2456.5|2413.6001|2453.1499|2404|2542.05|2668.5|2808.55|2590.8|2642.3501|2622.2||2653|2694.5|2667.8|2670|2707.8|2688.05|2687.3501|2671|2674.2|2706.3501|2715.1499|||2799.8501|2803|2875.7|2887.05|2918.95|2992.8999|2997.6499|2997.8|3031|3092.8999|3091.3999|2983.8|2955.05|2918.6001|2931.45|2951.8|2919.8|2891.3501||2874.45|2850|2860.75|2991.6499|2897.25|2845.55|2779.75|2642.3501|2629.3|2690.8|2782.05|2736.3||2749.8|2780.6499|2660.8999|2785.7|2748|2742.8999|2751.8|2799.3501|2825.1499|2711.7|2711.55|2817.05|2858.25|2958.1499|3151.45|3103.3501|3159.6499|3131.7|3186.3|3082.45|3075.6499|3111.45|3109.45||3033.1001|3017.1499|3225.7|3190.3501|3172.95|3213.25|3195.55|3144.95|3139.55|3210.8501|3178.7|2960.75|2939.3501|2944.2|2945.25|2980.75|3002.8|3031.1001|2978.3|3058.5|2878.3|2789.6001|2775.5|2803.3|2798.8|2797|2754.05|2802.2|2836.3501|2862.1001|2910.3999|2901.3501|2873.3501|2883.1001|2909.55|2897.8501|2842.8501|2894.3501|2815.45|2729.55|2713.05|2718.75|2711.45|2798.55|2788.75|2790.1001|2749.8||2834.75|2884.45|2902.3501|2879.1499|2977.2|3007.5|3033.7|3133.8|3159.3999||3229.6001|3193.05|3202.45|3222.55|3240.6499|3246.7|3300.3501|3304.05|3200.95|3345.5|3469.45|3551.5|3576.6499|3636.2||3587.75|3420.6001|3432.95|3479.95|3489.25|3499.55|3528.1001|3578.55|3553.55|3444.8|3427.75|3368.45|3363.3999|3372.1499|3395.25|3431.7|3396.1001|3345.6001|3376.3|3425.3501|3468.95|3477.55|3404.95|3420.45|
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||7840|7800|7800|7740|7890|8080|8280|8520|8100|8200|8200|8120|8190|8410|8460|8520|8520|8270|8290|8460|8110|7660|7880|7440|7470|7450|7490|7380|7310|7300|7220|7150|7070|7090|7390|7310|7210|7150|7280|6980|7050|7220|7390|7430|7150|7010|6380|6820|7280|6920|7360|7400|7440|7570|7770|8410|8560|8740|8860|8790|8790|8890||8900|9000|8810|8760|8890|8950|9090|9060|8750|9180|9290|9250|9190|8980|9400|9450|9770|10100||10400|10500|10300|10400|10350|10400|10550|10300|10200|10100|10050|10000|10050|10050|9920|9710|9780|9800|9930|10050|9960|10050|10000|10200|10350|10050|10050|10050|10200|10150|10150|10000|10050|9970|9950|9650|9250|9660|9950|9970||9900|10000|10250|10300|10100|10200|10200|10550|10100|10500|9970|10300|10350|10200|10400|9700|9970|10150|10500|10750|10450|10800|10750|10450||||10100|9930|10700|10300|10750|11450|11600|11450|11500|11550|12100|12150|12500|12400|12800|13300|13300|14150|14500|14650||14700|14400|14300|14200|14100|14000|14250|14400|14300|15000|15150|15750|15500|14800|14950|15100|14700|14450|14400|14850|15300|15600|15900|16300|17550|17450|17300|16850|15350|15100|15300|15550|15900|15350|15300|15200|15550|15000|14900|15000|15100|15600|15500|14650|14850|15200|15800|15550|15350|16300|16100|16100|15200|15900|17400|17400|15550|14650|14550|14550|13500|13200|14100|14350|14350|14450|14350|14550|14450|14550|14200|14350|||14350|14200|14500|14400|14150|14400
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||3.95|3.88|3.87|3.92|4.03|3.92|3.83|4.02|4.06|3.98|3.92|3.88|3.88|3.84|3.78|3.73|3.68|3.78|3.78|3.82|3.88|3.86|3.8|3.81|3.79|3.79|3.8|3.83|3.77|3.8|3.79|3.94|4.06|4.04|4.1|4.15|4.15|4.15|4.22|4.28||4.3|4.84|4.85|4.78|4.65|4.67|4.67|4.74|4.7|4.66|4.66|4.74|4.67|4.7|4.78|4.79|4.81|4.76|4.73||4.84|4.99|4.83|4.78|4.75|4.74|4.72|4.74|4.78|4.64|4.61|4.65|4.7|4.67|4.73|4.64|4.69|4.84||4.88|4.94|4.95|4.98||5.1|5.09|4.98|4.92|4.98|5.11|5.08|5.13|5.14|||5.23|5.17|5.15|5.2|5.31|5.09|5.22||5.19|5.08|5.03|5.07|4.89|5.21|5.08|5.14|4.71|4.78|4.75|4.96|4.74|4.56|4.68|4.71|4.91|4.88|4.84|4.81|4.83|4.93|5|4.91|4.94|4.88|4.91|4.89|5.21|5.22|5.27|5.25|5.29|5.27|5.2|5.25|5.72|5.77|5.79|5.62|5.7|5.5||||5.39|5.33|5.41|5.44|5.38|5.43|5.34|5.41|5.45|5.32|5.27|5.26|5.18|5.33|5.32|5.17|5.2|4.96|4.91|4.93|5.04|4.98|4.94|4.99|4.94||4.85|4.83|4.71|4.68|4.64|4.85|4.86|4.72|4.87|4.98|5.01|5.15|5.15|5.26|4.92|4.86|4.81|4.87|4.96|4.94|5.03|5.12|5.19|5.76|5.82|5.91|5.81|5.89|5.93|6.01|6.05|6.34|6.07|5.97|6.02|5.94|6.03|6|5.99|5.98|5.93|5.96|6.05|6.09|6.17|6.23|6.23|6.21|6.11|5.78|5.8|||5.91|5.98|6|6.22|6.03|6.22|6.22||6.17|6.04|6.2|6.08|6.36|6.82||6.6|6.56|7.1|7.05|7.03|7.03|7.03|6.8
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||56.4|54.5|52.6|53.5|54.1|54|54|53.8|54.5|54.5|54.3|54|55.4|55.7|54.1|54.4|52.9|53.5|54.1|55.9|55.9|55.8|56.6|55.8|56.9|54.9|53|52.5|52|52.1|52|53|52.6|51|52.8|53.6|54.3|54.3|55.8|54.7|53.7|54.5|55.5|56.6|57|55|53.1|53.9|53.9|52|52.8|53.7|54.4|52.6|52.6|53.8|53.8|54.2|53.6|54.1||54|54.7|53|54.1|53.5|53|53.4|52.1|52.8|52.4|52.3|53.4|52.8|52.4|52.5|50.2|52.5|53.5|54.5|56.6|58|58.5|58.9||58.1||56.6|58.2|54.8|56.9|57|55.6|55.5|53.6|53.7|54.4|54.5|52.8|53|54|54|54.5|||55.3|54.5|55.2|54.3|54.5|54.2|54.5|54.8|55.3|54|53.5|53|51|50.6|52.6|52.6|53.3|52.5|51.8|52.2|55.3|56.4|56.3|56.6||56|54.8|56.5|56.2|57.6|58.2|57.4|57.7|57.5|57.9|58.1|58.2|56.8|56|53.8||||||||53.2|53.2|53|54|55.3|55.3|56.3|56.8|57.1|57.6|58.1|58.1|59.9|57.5|57.9|56.5|56.7|56.7||56.3|56.5|57|57.1|56.2|56.6|56.8|56.6|55.6|56.9|55.1|55.1|55.2|56.5|57|57|57.6|57.4|57.2|57.9|57.8|58.6|59.9|57.1|58|59|59|59.2|60|60.3|61.3|62|61.2|62.7|59.6|59.8|59.9|60.4|59.9|59.6|58.8|58.7|58|58.8|58.3|58.6|57.7|58|57.2|56.8|57.4|58|59.1|57.6|56.3|55.1|55.4|54||55.1|55.9|54.5|57|58.6|64.2|66.2|65|66.7|67.3|66.5|65.7|65.4|||67.9|65.9|66.5|68.1|67.4|68
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||3532.05|3524.3999|3554.05|3491.1499|3480.25|3583.5|3628.6499|3647.75|3557.45||3553.5|3693|3664.6001||3572.8999|3576.45|3638.8|3673.8501|3768.8501|3543.1001|3401|3358.8501|3325.55|3284|3431.5|3319.6001|3127.75|3119.8999|3090.8|3033.1499|2999.5|3050.75|3099.6001|3106.1499|2938.1001|2916.05|2929.1499|2878.45|2875|2863.1001|2887.45|2867.3|2863.25|2907.55|2941.05|2859.3999|2820.1499|2800.6499|2815.7|2741.6499|2805.3501|2869.8999|2967.2|2915.1499|2885.3999|2961|3048.8|3103.8|3115.1001|3152.8999|3201.1499|3303.95|3254.75|3214|3038.5|2828.3999|2769.1001|2775|2901.1001|2909.7|2943.45|2918.5|2962.8501|3028.25|2921.05|2974.2|3070.75|3042.7|2848.2|2913|2983.1001|3069.95|3117.05||3198.7|3231.6499|3270.75|3225.1001|3259.5|3221.45|3239.2|3302.7|3175.25|3169.75|3222.75|||3243.8999|3240.3501|3359.1499|3403.8999|3342.3|3431.3501|3421.55|3200.5|2990.45|2905.5|2946|2859.8501|2887.3999|2993.8999|3055.5|3090.8999|3081.6499|3108.55||3112.25|3081.25|2900.55|2901.25|2882.3999|2926.1001|2878.8|2805.5|2730.8501|2779.3999|2820.05|2890.3999||2856.45|2827.45|2711.95|2905.25|2787.3|2861.6499|3005.75|3051.95|3047.8|2906.6001|2843.45|2996.05|3127|3120.45|3222.8|3422.1001|3509.1001|3604.8999|3374.05|3293.3|3255.05|3189|3089.55||3196.55|3177.1499|3350.6499|3460.6499|3512.3501|3602.1499|3645|3643.05|3686.7|3685|3685.55|3673.45|3632.3|3724.75|3685.1499|3783.8999|3720.25|3409.8|3166|3203.75|3254.7|3182.95|3127.1499|3186.95|3134.6001|3000|2981.3|3126.55|3177.3999|3193.7|3176.25|3220.5|3294.3999|3317.3501|3277.55|3065.55|3004.7|3078.05|3035.6001|2952.1499|2997.25|2966.55|3085.45|3114.95|3186.75|3155.7|3026.05||3158.8999|3273.3501|3337.3|3136.8501|2978.25|3131.3501|3207.75|3270.8501|3294.5||3453|3394.25|3353.05|3289.3|3459.8999|3558.95|3836.1499|3965.8|3824.5|3547|3822.5|4145.9502|4480.75|4485.1001||4464.7002|4472.9502|4488.1001|4506.9502|4519.6499|4568.3999|4632.5|4687.5|4695.8501|4549.8501|4517.3999|4602.6001|4517.6001|4587.5498|4616|4673.9502|4650.2998|4652.1499|4594.2998|4780.9502|4918.2998|4946.4502|4974.7998|4645.3501|
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||81.75|81.7|79.4|80.55|79.1|74.2|74.85|74.45|71.45|69|68.9|67.7|66.1|60.1|60.6|58|57.85|56.55|56.1|57.85|56.2|55|54.85|53.3|53.2|54.15|51.6|51.3|50.35|49.28||48.4|49.84|||49.94|49.2|49.78|48.82|48.54|48.62|48|49.02|49.8|49.72|51.3|50.95|50.5|48.4|48.18|46.76|46.78|46.36|46.34|44.24|44.24|44.6|44.46|46.52|47.04|46.54|46.84|45.98|44.3|44.18|43.58|43.28|41.6|41.02|41.6|41.8||42.84|43.48|41.74|41.76|41.02|42.5|44.02|45.52|45|45.66||||45.4|45.08|44.9|44.74|46.04|46.24|47.94|47.86|47.66|47.34|47.02|47.3|47.18|47.72|46.48|46|46.3|46.46|46.34|47.12|48.06|45.68|45.58|44.88|44.7|43.56|44.22|44.7|44.54|44.38|44.52|43.62|43.6|44|44.26|43|42.86|42.48|42.14|39.7|37.68|37.76|37.78|36.26|36|36.72|35.2|39.1|39.2|40.48|40.54|40.04|40.98|41.3|40.6|40.84|40.86|40.2|39.62|39.6|39.48|40.2|40.4|40.82|40.82|41|41.34|40.86|41.2|40.46|41.58|41.86|42.46|41.56|43.66|42.86|42.94|43.7|42.6|43|43.52|42.9|42.74|43|39.1|37.94|37.06|37.88|37.22|38.78|39.34|37.94|38|38.78|43.08|45|49.44|46.54|46.54|44.82|43|42.76|42.88|43.18|42.84|42.4|42.7|42.78|42.62|43|44|43.4|43.66|42|42.46|42.14|42.22|41.7|41.2|39.82|39.12|38.14|38.5|37.58|37.56|35.92|35.96|35|34.52|34.9||35.2|34.86|35.26|34.44|34.14|33.5|32.46|32.5|31.48|31.28|31.22|31.44|31.62|31.84|31.46|31.78|31.38|31.96|31.7|31.7|31.52|31.9|32.1|31.8|32.16|33.48|32.92|32|32.22|32.5|32.64|33.16|33.28|33.12|33.5
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||2.43|2.38|2.4|2.42|2.42|2.41|2.37|2.38|2.35|2.41|2.43|2.41|2.34|2.35|2.38|2.43|2.39|2.36|2.36|2.42|2.5|2.52|2.48|2.59|2.55|2.55|2.6|2.65|2.55|2.62|2.53|2.62|2.61|2.63|2.75|2.81|2.77|2.69|2.62|2.65||2.69|2.7|2.73|2.72|2.65|2.58|2.63|2.57|2.56|2.58|2.67|2.71|2.66|2.73|2.61|2.64|2.69|2.69|2.42||2.49|2.55|2.45|2.44|2.34|2.37|2.33|2.39|2.46|2.51|2.56|2.5|2.5|2.39|2.42|2.43|2.54|2.53||2.59|2.65|2.74|2.83||2.79|2.59|2.55|2.43|2.41|2.36|2.34|2.39|2.4|||2.44|2.35|2.39|2.34|2.46|2.41|2.51||2.6|2.5|2.5|2.57|2.55|2.53|2.38|2.57|2.46|2.44|2.34|2.39|2.3|2.2|1.85|2.07|2.32|2.33|2.33|2.28|2.48|2.58|2.66|2.66|2.79|2.86|2.72|2.78|2.86|2.66|2.71|2.73|2.8|2.83|2.75|2.78|2.85|2.96|2.81|2.71|2.78|2.64||||2.69|2.54|2.2|2.41|2.68|3.16|3.21|3.19|3.13|3.06|3.04|3.12|3.1|3.19|3.14|3.18|3.07|3.13|3.07|3.24|3.17|3.3|3.09|3.01|3.11||3.09|3|2.95|2.95|2.8|2.99|3.18|3.13|3.14|3.21|3.33|3.45|3.21|3.27|3.28|3.44|3.41|3.75|3.92|4|4.03|4.19|3.98|3.87|3.67|3.56|3.51|3.7|3.65|3.53|3.66|3.63|3.35|3.34|3.37|3.36|3.48|3.48|3.61|3.79|3.93|3.72|3.74|3.92|4.1|4.16|4.19|4.31|4.41|4.42|4.3|||3.52|3.52|3.57|3.37|3.2|3.41|3.53||3.62|3.38|3.44|3.39|3.58|3.58||3.55|3.48|3.64|3.49|3.61|3.67|3.66|3.79
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||14.87|15.14|15.24|15.38|15.42|15.27|15.82|16.12|16.57|16.81|17.32|17.25|18.6|17.77|17.17|16.93|16.71|16.11|15.75|15.88|15.67|15.49|15.9|15.53|15.45|15.46|15.52|15.52|15.42|15.18|15.28|15.1|15.12|15.46|15.1|15.58|15.57|15.3|14.85|15.81|16.09|15.71|16.09|15.78|15.62|16.11|15.71|15.42|15.11|15.41|15.69||16.03|15.25|15.13|16.11|16.49|16.14|15.81|16.09|16.13|15.92|16.05|14.9|14.66|15.04|14.9|15.03|14.87|15.02|14.14|14.49|14.74|14.95|14.59|14.87|14.28|13.49|13.12|12.54|13.13|13.47|13.56|13.1|12.91|13.33|13.26|13.1|13.07|13.28|13.25||13.4|12.8|12.32||11.99|11.55|11.46|11.66|11.9|11.95|12.07|12.42|12.92|12.72|12.85|13.1|13|12.73|12.85|12.71|12.45|12.51|12.45|12.65|12.36|12.34|12.05|11.99|11.97|11.8|11.85|11.81|11.68|12.15|12.99|12.94|||13.06|13.26|13.57|13.41|13.6|14.25|14.07|14.36|14.24|13.82|13.71|13.81|13.96|13.75|13.84|14.05|14.2|14.66|14.93|15.07|14.76|14.69|14.7|14.9|14.22|14.34|14.82|14.79|14.84|14.87|15.11|14.74|14.8|14.23|14.27|14.38|14.33|14.44|15.09|15||15.35|14.9|15.22|15.99||15.62|15.5|15.53|15.79|15.86|16.66|16.11|16.4|16.54|15.93|15.69|15.73|15.37|15.49|15.24|14.95|14.09|14.44|14.87|14.92|15.52|15.55|15.43|15.32|15.28|15.3|15.87|16.52||16.93|16.88|16.77|16.82|16.72|16.99|16.97|17.55||17.1|16.78|17.26|18.03|17.44|18.22|17.21|18.1|18.93|19.18|19.51|18.98|18.96|19.1||18.4|18.33|17.75|18|18.12|18.48|18.79|17.64|17.04|17.5|17.45|16.99|16.83|17.04|16.31|16.14|16.31|15.89|15.78|15.51|15.93|15.5
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||7.56|7.7|7.43|7.46|7.56|7.63|7.27|7.29|7.16|7.21|7.28|7.23|7.19|7.12|7.19|7.3|7.18|6.72|6.73|6.7|6.74|6.6|6.55|6.69|6.55|6.45|6.45|6.29|6.31|6.23|6.13||||||6.05|5.95|5.59|5.61|5.77||6.06|6.09|6.5|6.7|6.8|6.96|7|7.01|7.1|7.21|7.23|7.26|7.3|7.35|7.31|7.31|7.16|7.2|7.2|7.16|7.13|7.25|7.09|7.03|7.06|7.17|7.21|7.28|7.31|7.34|7.36|7.47|7.53|7.6|7.81|8.02|7.86|7.92|8.21||||||7.83|7.47|7.45|||7.48|7.34|7.43|7.38|7.35|7.51|7.6|7.6|7.72|7.94|8.25|8.29|8.4|8.7|8.59|8.26|8|8.01|7.9|8.48|8.38|8.54|8.32|8.5|7.78|7.74|7.67|7.49|7.58|7.53|7.7|7.68|7.71|7.79|8.05|8.22|8.26|8.39|8.3|8.2|8|8.4|8.34|8.46|8.4|8.52|8.51|8.67|8.55|8.6|8.83|9.35|9.4|9.38|9.6|9.39|9.34|9.3|9.19|9.05||9.03|9.05|9.1|9.08|9.26|9.35|9.45|9.45|9.49|9.6|9.6|9.79|9.88|9.86||9.94|9.68|9.7|9.71|9.83|9.79|9.67|9.7|9.91|9.8|9.57|9.36|9.49|9.5|9.6|9.6|9.35|9.36|9.33|9.16|8.96|8.74|8.7|8.5|8.45|8.54|8.4|8.3|8.32|8.56|8.36|8.22|8.1|8|8.2|8.22|8.2|8.3|8.36|8.37|8.2|8.28|8.44|8.37|8.34|8.5|8.74|8.6|8.58|8.6|8.57|8.56|8.51|8.54||8.46|8.61|8.52|8.33|8.13|8.26|8.3|8.01|7.86||7.91|8.06|7.94|8|8.17|7.87|7.9|8.04|8.18|8.31|8.32|8.14|8.41|8.52|8.65|8.81|8.8|8.27|8.18
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||30.6|30.15|29.85|29.85|30.1|30.4|29.9|29.85|30.3|29.85|29.3|29|29.45|29.2|28.7|28.65|28.15|28.5|28.5|28.65|28.4|27.9|28.05|28|28.85|28.8|28.8|28.45|28.4|27.7|27.55|26.8|26.55|26.2|27.8|28.4|27.9|27.35|28|27.55|27.6|29.25|29.85|29.55|30.15|30|29.2|29.1|29.65|28.35|29.6|30.7|32.5|31.65|31.8|32.4|31.7|31.4|31|30.85||31.05|31.5|31.55|31.6|31.3|31.2|31.45|31.05|30.85|31|30.4|30.35|29.95|29.3|28.75|28|29.8|30.65|30|30.45|30.8|30.4|30.55||30.25|29.8|29.55|30|30.05|31.5|31.8|31.5|30.95|30.85|30.8|31.5|31.95|31.55|31.35|32.3|32.05|32.85|||33.1|33.25|33.8|33.4|33.55|33.85|33.75|33.8|33.45|33.1|32.65|32.85|32.25|33|34.65|34.45|34.8|34.2|33|34.3|37|37.3|37.7|38||36.05|35.95|37.35|37|37.25|36.8|36.95|36.6|35.15|35.85|35.35|35.85|36.65|36.25|35.4||||||||34.3|34.05|35.05|35.15|36.5|36.8|37.45|38|36.7|38.25|37.1|36.3|37.8|38.05|39.7|41.05|40.9|38.3||36.7|37.15|37.4|38.4|37.3|36.65|36.15|36.45|36.15|35.9|36.35|34.55|34.2|35.9|35.5|36.05|35.3|35.4|35.1|36|36.25|38.25|36.6|33.3|32.9|32.15|32.8|31.35|32.45|33.2|34.1|33|31.15|29.8|29.75|29.2|29.65|29.9|29.9|29.85|29.85|29.65|29.05|29.95|29.9|29.95|29.8|29.65|29.3|29|28.55|28.65|28.8|27.95|28.05|27.5|27.5|27.95||28.4|28.4|27.6|28.1|28.2|28.1|29.15|28.9|29.7|30.2|30.6|30.3|30.3|||30.8|30|30.1|30.4|30.2|30.55
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||9.83|9.78|9.79|9.78|10.56|10.8|10.9|10.9|10.84|10.82|10.88|10.82|10.6|10.74|10.62|10.72|10.22|10.06|10.02|10.36|10.1|10.46|10.02|10|9.76|9.96|10.14|9.98|9.78|9.78|9.64|9.75|9.6|9.54|9.54|9.93|9.94|9.94|9.98|9.94||9.88|9.96|10|10|9.99|9.61|9.79|9.94|9.8|10.22|10.18|9.87|10.04|10.44|10.86|11|11.38|11.84|11.86||11.8|12.04|12|12.44|13.46|12.94|12.9|13.2|13.26|13.6|13.52|13.6|13.7|13.7|13.8|13.8|14.12|13.8||14|14|14.16|14.78||14.54|13.82|14.16|13.76|13.16|13.7|13.88|14.96|14.9|||15.5|15.26|15.8|15.84|16.64|17.5|17.68||17.9|17.34|17.66|17.56|17.3|17.66|17.86|18.16|18|17.2|17.2|16.8|16.86|15.72|14.76|15.5|17.1|17.46|17.22|17.28|17.88|18.28|18.74|18.6|18.62|18.8|18.96|18.92|19.3|19|19.5|19.34|19.46|19.6|19.6|19.6|19.7|19.5|19.22|19.44|19.68|19||||18.9|18.66|18.24|19.16|18.8|19|19.32|19.6|19.28|19.5|19.96|19.72|19.2|18.6|18.46|17.78|16.82|16.74|16.9|17.86|19.04|18.94|18.34|18.18|19.24||19.8|20|19.98|19.98|17.64|17.74|17.62|17.68|17.66|17.22|17.24|16.74|15.96|16.16|17.12|16.98|16.58|17.28|15.28|14.92|13.68|13.9|12.9|13.18|12.88|13.1|13.2|13.14|13.14|12.38|11.88|12.38|11.86|12.7|11.92|12.08|12|11.14|10.98|10.76|11.24|11.18|11.64|12.02|11.88|11.92|11.7|11.32|10.84|11.26|11.92|||11.46|12|10.66|10.68|10.5|10.78|10.9||10.9|11.24|11.22|10.96|11.54|11.8||12.82|10.74|11.4|12|12|12.2|12.9|13.4
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||22.9|23|23.15|23.7|23.95|24.2|24.75|22.5|22.65|22.45|22.5|22.4|22.75|23.05|22.95|23.05|22.6|22.95|23.6|24|23.7|23.5|23.7|23.6|24.5|25.5|24.85|22.6|21.5|20.95|20.35|20.8|20.55|19.75|21.2|21|20.4|20.15|20.45|19.75|19.2|20.4|21.2|21.85|21.9|20.8|20.25|20.8|21.55|20.85|22.6|22.95|24|24.4|24.5|25.7|26|26.55|26.55|26.95||27|27.25|26.95|27.1|26.85|27|26.95|27.1|26.85|26.05|26.15|26.5|26.1|26.7|26.65|26.5|27.9|29.25|29.2|30.15|30.4|30.2|29.5||30.05|28.25|28.75|28.4|30.5|33|31.95|29.2|28.15|27.3|27.75|27.3|27.05|25.9|26.5|26.9|26.5|27.3|||27.8|27.9|27.95|27.9|27.95|27.85|28.55|28.75|28.6|28.95|28.85|28.25|27.5|27.4|28.8|29.6|30|28.15|26.9|28|28.4|28.6|27.85|28.15||28.2|27.3|28.15|27.5|28.2|28|27.35|27.25|26.7|26.5|27|26.9|26.7|26.4|25.7||||||||24.55|24.05|25.15|25.25|26.45|26.3|26.95|27.15|27.05|27.1|27.25|27.75|27.8|27.95|28.75|28.9|29.35|29||29.2|29.5|29.25|29.25|29.55|30|30.6|31.35|29.75|29.95|29.6|29.75|29|30.55|30.6|31.1|31.2|30.95|30.05|28.8|29.4|28.65|29|27.15|27.4|28.85|30.05|28.7|28|27.7|28.55|28.35|29.5|28.55|29.2|29.3|29.6|30|29.7|28.4|28.35|28.6|28.15|27.8|27.7|27.4|27.5|28.85|28.05|27.4|29|28.85|29.15|29.2|30.7|30.9|31.9|33.65||36.25|36.4|34|35.95|36.5|35.9|39.85|36.25|35.5|36.5|37.05|36|35.45|||36.4|36.1|37.05|37|37.2|35.85
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||124.5|126|127|115.5|115.5|105|101|93.5|91.7|87.9|87.5|87.5|86.3|85|81.6|83.1|84.6|94|99.3|103|99.5|98.5|98.2|97.2|98.2|96.5|92.7|91.1|93.8|93.8|92.4|94.8|94.6|89.6|94.9|86.3|87.2|89.7|89.5|84.6|88.9|88.1|87.6|85.2|85.4|88.7|88.8|86.1|84|81.5|80|76.3|76.6|74.7|77.8|77.8|74.7|71.6|71.1|71.4||71.1|72.4|73.6|74.3|72.8|72|74.4|74.3|76.1|75.6|75.7|79|78.2|77.3|77.3|74.8|79.5|80.9|83.7|84.6|86.8|84.9|||87.7|83.3|84.6|82|85.8|88.9|88.5|84.8|87.1|89.1|87.8|88.8|81.1|81.1|79.4|82.3|80.7|84.6|||85.9|89.6|98.2|99.8|94.6|97|98.1|99.6|94.2|91|93|91.8|84.5|81.6|81|81.2|88|88.1|80.1|85|89.1|89.5|85.2|78||77.9|73.6|73.2|69.5|70|67.4|67|67.8|67.6|66.3|64.6|65.5|65.2|64.2|62.9||||||||60.6|61|62.2|63.1|64.2|64.5|64|64.9|63.6|66.1|67.4|66|67.7|66.6|68.7|67.7|70|70.3||72.6|71.5|65|64.4|63.4|63.4|63.4|63.3|63.9|62.8|63.4|63.1|63.1|65.2|63.2|62.7|62.8|62.6|63.6|63.8|63.6|60.4|57.6|56.5|57.1|58.5|56.9|57.1|57.6|57.3|56.7|56.3|56.2|56.9|57|58|58.5|58.2|58|58.2|58.3|58.5|58.2|59.4|58.9|58.5|57.7|56.7|57.6|57.7|58.6|57.1|57.7|57.3|57.7|57.8|56.3|56.7||56.6|55.8|53.5|54.7|55|55.1|55.4|54.5|55.8|55.9|56.7|55.4|54.6|||55.5|56.4|57.1|57.9|57.5|59.9
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||1.84|1.77|1.75|1.75|1.81|1.74|1.73|1.76|1.79|1.79|1.84|1.82|1.8|1.76|1.81|1.83|1.77|1.79|1.76|1.8|1.84|1.87|1.84|1.87|1.85|1.82|1.81|1.87|1.85|1.91|1.84|1.9|1.89|1.89|1.94|1.99|1.99|1.96|1.92|1.98||2.06|2|2.04|1.99|1.97|1.98|1.95|2|1.97|1.93|2.14|2.02|1.95|2.02|1.99|1.98|1.92|1.87|1.7||1.69|1.68|1.65|1.61|1.58|1.58|1.59|1.61|1.66|1.75|1.79|1.85|1.87|1.85|1.9|1.97|2.01|1.98||2.06|2.1|2.13|2.2||2.2|2.05|2.09|2.09|2.01|2.09|2.14|2.23|2.21|||2.3|2.22|2.14|2.15|2.25|2.23|2.22||2.23|2.19|2.21|2.24|2.25|2.27|2.15|2.2|2.12|2.08|2.09|2.1|2.05|1.93|1.72|1.84|2.04|2.05|2.07|2.02|2.06|2.13|2.28|2.33|2.34|2.33|2.4|2.31|2.47|2.37|2.4|2.44|2.51|2.53|2.45|2.46|2.6|2.66|2.56|2.49|2.51|2.5||||2.51|2.55|2.21|2.42|2.58|2.99|2.99|3.07|3.01|3.04|3.02|3.01|3|3.09|3.05|3.11|2.97|3.05|3.1|3.27|3.14|3.21|3.13|2.98|3.07||3.25|3.16|3.01|3.05|3.02|3.18|3.26|3.18|3.34|3.52|3.68|3.79|3.61|3.72|3.68|3.89|3.88|4.05|4.24|4.63|4.62|4.7|4.5|4.54|4.47|4.51|4.46|4.53|4.44|4.34|4.35|4.35|4.14|4.02|4.01|4.03|4.12|4.11|4.15|4.24|4.29|4.15|4.28|4.53|4.58|4.61|4.64|4.77|4.65|4.59|4.38|||4.04|4.09|4.24|4.23|4.29|4.31|4.19||4.13|3.96|4.01|4.12|4.14|4.14||4.17|4.05|4.22|4.22|4.2|4.25|4.36|4.48
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||1.31|1.28|1.26|1.25|1.25|1.28|1.27|1.23|1.27|1.26|1.27|1.26|1.23|1.26|1.27|1.27|1.26|1.24|1.21|1.25|1.24|1.24|1.19|1.18|1.18|1.2|1.19|1.16|1.15|1.16|1.11|1.1|1.1|1.1||1.12|1.11|1.12|1.11|1.15|1.17|1.1898|1.1799|1.1997|1.2196|1.1997|1.1898|1.1799|1.17|1.1502|1.1799|1.1799|1.1997|1.2196|1.2097|1.2692|1.2692|1.2493|1.289||1.3187|1.3187|1.3187|1.289|1.289|1.2692|1.2592|1.2791|1.2791|1.2791|1.289|1.289|1.3088|1.3088||1.2791|1.2791|1.289|1.2791|1.2989|1.3286|1.3386||||1.3584|1.3485|1.3485|1.4476|1.4278|1.4774|1.4774|1.4675||1.4575|1.4675|1.4675|1.4476|1.4476|1.4476|1.5071|1.4873|1.5269|1.5666|1.4774|1.4873|1.5071|1.4675|1.4377|1.4278|1.4675|1.4377|1.4377|1.4476|1.4278|1.3782|1.398|1.3485|1.2989|1.3386|1.3683|1.3485|1.2996|1.2019|1.2801|1.3289|1.3485|1.368|1.3876|1.368|1.3973|1.3582|1.4266|1.3192|1.3582|1.4071|1.4462|1.4364|1.4462|1.456|1.4657|1.4853|1.456|1.4169|1.456|1.4462|1.4755|||1.4364|1.3778|1.368|1.4071|1.3582|1.3778|1.4071|1.4169|1.3778||1.4266|1.4169|1.4657|1.5146|1.5244|1.583|1.6123|1.5928|1.583|1.583|1.6123|1.6221|1.6416|1.6318|1.6318|1.5928|1.5928|1.5928|1.6123|1.6025|1.5928|1.6221|1.6416|1.6514|1.6123|1.6318|1.5928|1.6416|1.6416|1.6318|1.5341||1.583|1.6612|1.7002|1.583|1.5928|1.6905|1.6318|1.7198|1.8077|1.8468|1.8566|1.925|1.9983|1.9886|2.008|2.0274|2.0371|2.0565|2.0177|2.0274||2.0468|2.0856|2.0274|2.0274|2.0274|2.0468|2.0856|2.0759|2.0662|2.0274|2.008||2.008|1.9983|1.9789|1.9886|1.9789|2.0177|2.008|2.008|1.9983|2.008|1.9983|2.008|1.9983|2.0371|2.0856|2.1438|2.0759|2.0468|2.0274|2.0371|2.0468|2.0953||2.0856|2.0371|2.0468|2.0371
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||3520|3500|3450|3480|3650|3710|3685|3750|3765||3790|3805|3690|3785|3690|3785|3740|3690|3550|3550|3555|3515|3550|3560|3530|3455|3420|3420|3380|3395|3355|3375|3450|3410|3440|3475|3510|3350|3475|3500|3455|3480|3510|3590|3625|3625|3505|3565|3620|3525|3630|3715|3745|3860|3920|4075|4095|4045|4055||4170|4140||4290|4360|4340|4250|4270|4255|4265|4235|4145|4340|4490|4260|4230|4095|4090|4075|4100|4125||4170|4215|4240|4310|4235|4185|4155|4120|4165|4235|4145|4250|4195|4170|4100|4115|4035|4040|4065|4065|4180|4215|4270|4170|4220|4135|4030|4010|3990|3980|3995|4005|3955|3960|3965|3985|3900|3935|3975|3970||3915|3960|4080|3990|3975||3980|3915|3820|4010|3980|4035|4025|4030|4020|3975|3970|4020|4110|4075|4050|4070|4105|4110||||4105|3960|4045|3990|4120|4215|4270|4180|4250|4310|4365|4470|4600|4515|4520|4490|4495|4510|4510|4505||4610|4580|4560|4620|4565|4475|4430|4470|4290|4395|4400|4430|4410|4490|4580|4605|4435|4385|4375|4325|4150|4025|3940|4090|4115|4305|4335|4375|4445|4420|4430|4590|4975|5320|5250|5220|5380|5460|5510|5500|5500|5380|5510|5400|5350|5480|5560|5570|5530|5380|5410|5570|5650|5650|5690|5720|5600|5290||5480|5410|5190|5340||5320|5510|5500|5710|5790|5820|5800|5860|||5860|5940|5930|5930|5790|5890
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||38100|38150|36950|37250|38050|39000|39400|38300|38800||38300|37150|36450|37650|38200|38700|38200|38100|38600|39900|40450|40700|42350|42850|42800|42900|43100|42700|43100|43600|42000|41400|41400|41350|43650|43600|44000|42400|44200|43200|44500|47900|49200|51100|51900|49000|47400|48900|52400|52000|53500|55700|55700|57500|58300|60100|62700|62200|62700|64600|64600|64600|64400|64400|62200|62300|61900|63100|61500|61900|61700|62100|60900|61300|60400|61900|60000|62200|60400|59300|60500|61600|61600|65900|63100|63000|63800|64800|66200|65200|64800|64800|64000|61500|60600|60700|60400|60900|60700|59700|57600|53700|54100|55800|55000|55300|55700|56000|56300|56200|52600|51100|51200|51400|51700|51600|51800|50000|48000|47450|50300|51700||50200|51000|53200|53100|53200||51700|51300|49950|52000|52200|53300|53500|55400|56100|52700|54200|55500|57300|56500|56200|55800|58500|54900|55000|||55000|53600|54200|55500|56500|55600|57800|56600|58100|58600|58500|57500|57500|58600|56600|57900|56600|59100|62500|62500||62800|62300|63600|61200|61100|63000|61600|62100|59100|60700|60700|60900|60500|61200|60600|61800|61000|63500|61000|60200|60300|59400|60100|61000|60000|60100|62400|61500|61500|58800|54600|54700|53900|54100|52500|50700|51000|50400|50900|51000|51200|50000|49950|49900|51100|50600|47400|47600|46300|45900|45900|45250|43600|43450|43150|42050|40800|42050|43550|43550|45200|44350|46150|46900|46900|48900|49900|51500|53600|53900|53200|52700|||52700|50700|50700|51300|49650|50700
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||20800|21100|20850|20700|20900|21150|21150|21300|22350||22250|22750|22200|23450|23500|23950|21950|21400|20800|21000|21100|20900|21400|21450|21300|21350|21850|22200|22450|21350|20950|20950|21050|20950|21800|21400|20900|20200|20500|19850|20200|20700|21450|22200|23050|22100|21450|21600|20850|20600|22000|19950|20750|22650|22200|24300|24500|25750|28000|26250|26250|21900|21750|21750|21750|21450|21600|21800|21400|22100|21250|20800|21350|21650|21600|21550|20650|21050|20500|21100|22400||23500|24250|24400|24400|23200|24150|24600|24500|24950|25000|24800|24950|24850|25100|25100|25650|24000|24700|25150|24750|25650|26300|26300|26400|27250|27600|26750|26300|27500|27850|27700|27550|27250|28450|28900|28600|27450|27950|28500|28750||28050|28000|27150|27000|26050|25150|25150|24150|23850|24700|24050|24350||24150|24800|23300|24350|25500|26800|27750|27100|27750|26000|25850||||26250|24550|25150|27600|30150|40900|58300|57400|59000|60900|63100|62200|62800|62600|64000|62600|61900|60500|62600|63700||64300|64300|59000|57700|57000|57300|55800|56700|55900|57200|59400|60000|60100|58500|61300|61600|57800|53100|52100|52800|53100|53500|54300|57500|59400|57400|57400|60000|54800|54300|54300|52900|55700|56800|57400|52000|54300|54100|55600|54500|55500|58000|60500|58400|58400|64800|67000|69900|70900|70700|70100|69000|68800|69700|72000|79400|77600|74000||65100|67800|66000|68400||72400|74000|72800|76600|79800|74600|71200|75000|||75000|68400|70500|70900|70500|71000
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||17.25|17.2|16.95|16.8|16.9|16.9|16.75|16.8|16.8|16.85|16.95|16.55|16.25|16.25|16.15|16.2|16.1|16.25|16.35|16.55|16.5|16.45|16.45|16.5|16.6|16.6|16.65|16.5|16.35|16.4|16.2|16.25|16.75|16.7|17|17.2|17.2|17.15|17.35|17.3|17.15|17.35|17.35|17.35|17.7|17.75|17.7|17.55|17.65|17.35|17.45|17.6|17.7|17.6|17.7|17.8|17.9|17.75|17.75|17.8||17.85|17.9|17.9|18|17.95|17.9|17.9|18.1|18.1|18.05|17.95|18.2|18.25|18.2|17.95|17.55|17.9|18|18.05|18.25|18.45|18.45|18.4||18.4||18.4|18.6|18.5|18.8|18.85|18.75|18.75|18.75|18.75|18.75|18.75|18.6|18.65|18.8|18.75|18.8|||18.85|18.9|19|18.9|18.85|19|18.8|18.85|18.9|18.9|19.05|18.9|18.8|18.65|18.8|18.7|18.85|18.8|18.7|18.8|19.05|19.1|19.15|19.05||19.2|18.95|19|18.9|19.05|19.1|19.15|19|19|18.95|19|19.15|19.15|19.1|19||||||||18.85|18.9|19.05|19.05|19.2|19.2|19.2|19.2|19.2|19.3|19.25|19.15|19.1|19.1|19.15|19.2|19.25|19.2||19.25|19.35|19.25|19.2|19.2|19.25|19.2|19.05|19.1|19.1|19.1|19.15|19.2|19.25|19.25|19.25|19.2|19.3|19.35|19.45|19.5|19.65|19.7|19.35|19.4|19.55|19.65|19.6|19.75|19.7|19.8|19.7|19.7|19.55|19.55|19.45|19.55|19.4|19.45|19.4|19.45|19.5|19.35|19.5|19.5|19.6|19.55|19.7|19.65|19.55|19.95|19.45|19.45|19.4|19.3|19.25|19.35|19.25||19.2|19.2|19.1|19.15|19.1|19.1|19.25|19.15|19.35|19.3|19.25|19.15|19.15|||19.45|19.25|19.25|19.4|19.4|19.2
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||38.9|38.65|39.05|37.95|38.55|39.3|39.65|39.25|39.3|40|38.2|36.8|36|35.55|35.45|35.3|34.6|35.2|36.55|37.85|35.2|34.85|35.05|35.2|35.95|35.7|35.7|36|36.15|35|34.05|34.45|33.95|32.9|34.95|35|34.4|34.1|39.3|38.45|37.85|39.65|41.05|41.15|41.9|40.55|40.2|40.6|42.35|41.5|44.15|45|46.55|46.85|47.25|48.8|49.85|50.3|50.7|50.3||49.65|50.2|49.9|50.2|49.7|48.75|48.55|48.15|48.95|48.65|48.3|50|48.95|48.9|49.7|50|52.4|57.1|58|60.4|62.4|62|63.5||64.4|64.2|65|65.1|66.1|69.4|69.5|71.4|72.4|72.9|75.5|74.8|71.2|70.7|69.8|69.2|67.9|70.8|||69.5|67.8|67.4|66|67.9|68|66|65.3|64.1|63.3|62|62.4|62.3|64.2|66.2|63.8|62.7|61.7|59.5|62.1|62.5|63|62.7|63||62|59.4|59.8|59.5|60.3|58.9|57.5|57.8|58.1|58.9|58|58.1|57|56.4|55.5||||||||52.2|51.9|52.8|53.4|54.3|53.7|54.5|54.5|54.2|55.2|54.7|55.1|56|56.7|57.3|57.5|57.5|57.5||58.2|58.7|58.2|58.4|59|60|59.6|59.9|60|58.8|57.3|57|56.8|58.6|57.5|57.8|58.7|58.5|57.3|57.3|57.3|57|57.3|56.8|57.8|59|58.8|57.1|56.6|56.1|56.7|57.1|56.2|56.8|58.3|58.7|58.6|59.5|60|58.5|58.5|59.4|57.6|58.2|58.2|59|57.8|57.6|56.8|55.2|58.2|56.7|57.2|56.7|57.3|56.7|55.1|56.3||57.2|58.8|57.6|58.6|56.8|59.5|63|60.7|61.5|62.5|62|62|62.2|||65|64.3|65|65|66.8|66.1
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||355.1|359.35|363.2|356.8|353.8|360|366.35|369.7|372.7||365.7|348.2|349.6||348.2|345.3|346.15|347.75|350.05|351.1|351.8|352.25|346.15|350.85|357.2|359.3|355.9|358.6|338.3|338.65|331.75|331.55|336.95|339.35|337.9|334.5|333.5|329.25|328.85|329.8|328.1|330.3|332|331.3|327.9|328.05|325.45|324.6|324.65|322.9|334.25|334.1|342|343.4|353.35|369.45|397.45|345.2|330.05|329.8|329.4|328|328.25|325.25|336.15|331.55|327.2|322.3|335.3|343|337.9|331.25|340.65|340.4|332.25|317.65|312.8|327.65|337.7|340.45|347.85|360.3|360.45||372.15|377.9|389.5|388.25|392|389|394.5|395.9|393.85|396.25|401.2|||412.35|385.6|400.8|414.8|413.4|408.3|409.4|408.65|391.8|376.85|381.35|371.1|377.25|385.45|389.8|390.8|397.75|399.1||402.35|397.45|395.95|404.85|405.95|414.45|420.1|418.35|425.9|402.9|408.25|403.9||406.2|400.65|382.95|403.55|401|421.4|450.25|435.5|438.5|397|394.15|418.4|428.9|423.6|420.75|430.8|437.95|440.1|446|440.1|435.65|429.25|422.5||418.35|439.4|462.5|486.8|482.25|490.75|514.35|524.15|508.5|498.55|485|485.45|476.8|484.05|489.5|489.95|490.65|495.35|485.4|489.1|497.4|491.7|496.45|509.25|521.85|500.05|490.05|515.8|542.9|552.25|571.8|566|582.6|588.1|568.25|573.65|546.35|569.7|587.45|578.25|550.75|524.55|499.6|475.85|453.35|463.55|455.35||457.85|462.8|467.5|469.25|462.85|459.1|467.6|472.2|477.25||489.7|486.4|510.85|487.3|482.85|497|507.2|533.2|528.65|521.65|520.3|547.65|576.45|606.75||638.65|649.3|645.35|646.65|649.35|644.7|640.35|648.7|635.7|633.15|621.9|622.6|631.9|650.75|656.1|670.35|659.6|643.8|640.85|660.65|635.5|637.25|634.1|636.5|
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||69.2|68.55|69.05|67.8|65.75|66.55|65.9|65.95|65.85||64.5|65.7|66.3||63.65|62.85|61.55|61|62.25|61.6|58.6|57.85|56.25|57|57.9|58.45|59.5|57.95|57.45|56.95|56.85|57.2|58.2|57.95|58.5|56.45|56.95|54.25|54.25|54.5|55.25|54.1|54.45|54.75|54.9|54.5|54.5|55|54.1|53.05|57.55|58.5|60.8|60.05|59.5|61.55|62.3|62.3|62.95|63.35|64.3|63.6|64.65|64.55|62.5|61.1|61.35|61.05|62.95|64.2|64.65|62.6|64.05|63.9|62.3|62.05|62.35|63|63.3|64.25|63.7|65.2|67.2||67.4|68.55|68.9|69.25|68.55|68.15|70.15|70.4|69.35|70.6|71.6|||69.8|70.15|70.8|68.7|67.15|69.1|70.05|71|64.95|58.55|59.15|58.7|59.3|60.6|60.85|61.75|60.55|61.75||61.75|61.4|60.35|60.4|62.15|63.45|62|59.4|59.55|61.35|60.7|61.95||62.3|59.75|56.15|61.35|60.9|63.6|65.5|65.95|67.05|67.35|67|70.45|71.05|71.15|72|73.75|73.95|74.95|75.05|75.15|75|74.5|71.2||69.35|70.2|73.75|76.05|77.05|76.1|78.75|77.7|76.2|77.25|75.55|73.95|70.6|70.25|69.95|71.8|71.75|70.35|69.9|70.4|69.55|68.6|68.5|69.85|68.7|68.05|67.5|70.45|72.4|73.75|75.25|75.95|76|76.95|76.55|74.05|73.05|74.45|72.4|71.95|70.85|71.3|74.4|75.85|76.55|75.9|74.6||77.5|78.75|80.4|81.75|80.05|79|80.5|80.9|79.45||75.05|73.6|73.15|71.65|71.15|71.15|74.8|74.95|74.8|77|78.05|78.35|79|81.9||81.5|81.95|82.35|83.55|83.25|83.65|83.3|82.15|83|81.9|82.45|81.9|80.75|81|81.5|82.85|81.05|79.95|78.15|80|82.9|85.7|79.85|77.95|
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||19250|19350|19200|19100|19450|19950|20000|20300|20750||20650|20900|20200|20700|20400|20750|20600|20000|19600|20050|19900|19650|19600|19750|19900|19400|19550|19450|19500|19600|19450|19400|18600|18550|19050|19350|19200|19050|19550|18850|19100|19450|19700|19850|20100|20100|18650|19500|20200|19650|20500|20900|21050|21600|21250|22400|22500|22250|22300||22850|23000||23100|22250|22150|22000|22100|22250|22600|22150|21250|21700|21750|21350|21500|21100|21300|20700|21000|21500||22200|22400|22650|22800|22700|23000|22750|22650|23150|23150|23300|22950|22650|22800|22900|23100|23350|23550|23400|22950|23650|24200|24500|24550|23600|24400|24200|23150|23200|22950|21800|22150|22150|22000|21400|20750|20650|20800|20750|20850||20350|21000|21500|21300|21250||20500|20300|19850|20300|19150|19950|19950|19600|19900|19300|19150|20400|20900|21150|21050|21300|21600|22400||||22200|20500|22600|23700|24100|25150|26050|25850|25500|25500|24475|24275|24100|23675|22450|23050|23100|23225|24125|24525||24500|24425|24450|24450|23875|23400|24350|24150|25450|26900|26350|24850|23725|23250|24075|24050|23050|22550|21875|22950|22700|23525|23596.4004|23739.3008|24525|24382.1992|24144.0996|24001.1992|24239.3008|24286.9004|24144.0996|24572.6992|24477.4004|25191.6992|25096.5|25668|26048.9004|26906.0996|26287|28001.4004|28620.5|28620.5|28096.6992|25668|25382.1992|27239.5|27144.1992|30144.4004|29239.5996|29049.0996|27430|26572.8008|25953.6992|25001.3008|25144.0996|25144.0996|25001.3008|24715.5||24525|25477.5|25429.9004|25144.0996|49800|23715.5|24906|23120.1992|23810.6992|24191.6992|24525|25048.9004|53900|||25668|25239.4004|25191.6992|25382.1992|25620.3008|26668
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||27.77|28.16|27.65|27.3|26.9|27.06|28|28.71|28.93|29.2|28.1|27.67|28.43|27.72|28.72|28.65|28.5|27.5|26.4|26.6735|27.19|27.7|27.55|26.26|26.44|25.79|26.23|26.27|25.84|24.84|24.21|24.15|24.52|23.56|23.85|24.42|24.68|24.46|24.09|24|24.83|24.71|24.68|25|25.51|25.71|25.95|25.58|25.11|25.07|25.23||25.67|24.95|24.8|25.26|25.73|26|26.02|26.11|26.56|26.93|26.55|26.16|25.96|26.79|26.46|27.16|27.99|27.74|27.42|27.25|26.83|27.91|27.62|27.58|27.19|26.66|26.49|26.5|26.91|27.67|29.4|29.08|28.4|28.2|29.21|28.73|28.57|28.75|29.18||30.09|30.51|30.1||30|30.78|31.16|31.1|31.55|31.7|31.96|33.62|34.49|33.93|33.75|33.71|33.88|32.74|33.87|33.89|33.68|33.5|32.93|32.68|32.29|32.55|31.9|31.17|31.37|32.22|32.6|31.65|31|31.87|33.27|33.55|||33.36|32.11|31.2|31.41|30.95|31.77|32.52|32.53|31.43|30.61|30.14|31.05|30.58|30.41|30.9|30.84|30.1|29.81|30.72|31.3|30.36|30.3|30.08|29.29|27.33|26.93|26.13|24.87|24.08|24.94|24.49|24.17|24.31|23.58|23.49|24|23.92|24.89|25.85|26.78||27.97|26.75|27.51|27.28||26.94|27.3|27.4|27.14|27.59|27.29|27.67|26.93|27.88|28.03|27.25|27.24|26.46|26.55|25.89|25.76|24.75|26.54|27.15|27.16|28.15|27.03|27.19|27.87|29.05|28.56|28.56|29.15||30.06|29.73|28.27|27.54|26.92|27.48|27|27.54||26.69|26.32|27.16|27.88|27.78|28.56|27.43|28.67|28.73|28.63|29.81|29.65|29.72|29.47||27.74|28.22|27.8|27.8|27.95|29.05|31.28|31.17|31.37|31.33|32.41|33.12|32.37|31.7|30.81|30|30.85|30.4|30.09|30.41|30|28.8
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||19.9|20.05|19.1|19.25|19.2|19.3|19.45|19.4|19.45||19.55|19.05|19.15||19.4|19.5|19.6|19.8|19.95|20|20|19.05|19.05|19.1|19.45|19.95|19.8|20.05|20.05|21.1|20.7|21.1|21.1|21.25|21.2|20.75|21.05|20.65|21|21.1|21.6|22|21.05|20.05|20.25|20.05|19.9|20.05|20.2|19.8|20.8|21|21.45|21.55|21.35|22.1|22.5|22.15|22.35|22.3|22.5|22.85|22.6|22.75|21.75|21.6|21.6|21.2|22.25|22.7|23|22.5|23.1|23.55|22.85|22.25|21.65|22.75|22.75|23.9|23.9|24.35|23.9||24.85|25.75|25.9|27.75|23.9|23.95|24.65|25.05|24.55|24.65|25.05|||27.65|28.6|29.25|28.85|27.35|28.45|28.45|26.8|26.3|25.35|25.8|25.05|24.75|25.6|26|26.4|25.6|24.8||24.6|24.35|23.95|24|24.4|24.6|24.55|23.3|23.25|24.1|24.45|24.25||24|23.85|21.9|25.05|24.45|25.85|26.95|27.7|27.95|27.8|27.3|29.35|29.5|27.8|28.1|28.65|29.45|29.25|28.55|30.1|30.95|31.05|30.2||29.7|28.9|31.55|32.55|32.25|32.05|34|30.05|28.75|29|30|29.8|26.55|26.7|24.55|25.35|25.75|25.75|25.55|25.85|26.2|25.35|25.45|24.85|24.25|23.6|22.3|23.9|25.1|26.3|27|24.95|23.35|22.65|21.8|21.5|21.45|21.35|21.4|21.35|21.35|21.3|22.45|22.95|21.7|21.7|21.2||21.95|22.45|22.55|22.5|22.8|22.55|22.8|22.9|22.8||23|22.9|22.9|22.9|22|22.15|22.7|22.85|22.75|23.1|23.4|23.05|23.7|26.7||26.1|26.3|26.4|24.6|24.25|24.25|24.15|24.45|24.1|23.75|23.8|23.8|23.85|23.95|22.75|23|23.1|22.95|23|23.8|24.1|24.05|23.75|24.25|
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5|1.448|1.448|1.55|1.54||2.11|2.11|2.27|2.4|2.24|2.285|2.16|2.2|2.265|2.275|2.21|2.2|2.2|2.2|2.255|2.26|2.2|2.145|2.15|2.05|2.02|2.3|2.335|2.6|2.39|2.39|2.49|2.5|2.535|2.65|2.655|2.605|2.59|2.59|2.665|2.805||2.505|2.55|2.575|||2.65|2.65|2.65|2.625|2.65|2.75|2.785|2.615|2.61|2.62|2.69|2.69|2.68|2.68|2.69|2.725|2.73|2.725|2.695|2.75|2.765|2.895|2.87|2.825|2.855|2.995|3.025|3.005|3.13|3.13|3.09||3.015|3.205|3.1|3.095|3.18|2.87|3.035|3|3.03|3.155|3.18|3.25|3.265|3.24|3.155|3.135|3.175|3.185|3.195|3.2|2.995|3.135|3.21|3.115|3.11|3.01|3.03|3.025|2.985|2.98|3.005|3|3.03|3.02|3.025|3.045|3.02|3.005|2.925|3.055|3.075|3.065|3.05|3.045
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||0.625|0.625|0.63|0.64|0.645|0.65|0.665|0.66|0.66|0.66|0.65|0.645|0.635|0.645|0.65|0.66|0.66|0.64|0.625|0.65|0.655|0.645|0.64|0.64|0.64|0.66|0.66|0.68|0.665|0.65|0.645|0.63|0.62|0.62||0.62|0.62|0.61|0.625|0.615|0.615|0.61|0.615|0.61|0.61|0.61|0.6|0.6|0.605|0.59|0.58|0.585|0.585|0.595|0.615|0.645|0.66|0.67|0.67||0.655|0.655|0.655|0.65|0.64|0.635|0.665|0.67|0.68|0.695|0.7|0.69|0.705|0.7||0.69|0.7|0.71|0.7|0.705|0.72|0.725||||0.72|0.705|0.7|0.705|0.69|0.705|0.715|0.71||0.705|0.705|0.705|0.7|0.69|0.7|0.71|0.7|0.725|0.735|0.72|0.725|0.735|0.75|0.68|0.655|0.67|0.66|0.63|0.625|0.615|0.62|0.63|0.62|0.62|0.62|0.635|0.66|0.64|0.665|0.625|0.625|0.65|0.63|0.635|0.625|0.64|0.615|0.63|0.625|0.64|0.665|0.635|0.62|0.63|0.63|0.67|0.665|0.685|0.66|0.565|0.575|0.58|||0.545|0.58|0.58|0.59|0.59|0.595|0.605|0.595|0.59||0.615|0.62|0.745|0.785|0.77|0.78|0.795|0.815|0.805|0.81|0.805|0.79|0.825|0.815|0.815|0.815|0.815|0.825|0.8|0.765|0.77|0.78|0.8|0.795|0.8|0.815|0.775|0.785|0.785|0.8|0.805||0.84|0.85|0.885|0.87|0.905|0.965|1.01|1|1.03|1.05|1.13|1.12|1.13|1.15|1.14|1.12|1.12|1.13|1.14|1.12||1.11|1.13|1.12|1.16|1.15|1.14|1.11|1.1|1.09|1.1|1.13||1.16|1.19|1.18|1.21|1.24|1.28|1.19|1.14|1.13|1.12|1.13|1.01|1.05|1.02|1|1.07|1.03|1|0.925|0.92|0.915|0.935||0.915|0.92|0.92|0.925
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||309.05|303.1|304.55|304.1|302.5|311.3|311.5|313.85|308.75||307.9|294.85|295.1||303.4|302.95|304.7|303.1|323.9|323.6|298.3|299.65|300.45|304.1|305.55|309.55|312.5|308.55|306.4|304.3|299.15|297.8|304.8|306.95|305.9|304.7|307.8|304.9|306|303.4|302.4|299.9|299.8|305.05|309.35|307.4|304.75|305.2|310.65|301.25|319.2|323.45|331|331.15|329.75|345.05|343.75|337|335.6|330.75|338.2|338.55|338.3|335.75|342.1|334.8|332|354.35|365.05|390.9|401.7|415.7|425.95|422.75|406.7|392|389.1|394.85|394.7|405.45|420.15|419.1|429.4||455.9|468|475|450.15|463.4|469|478.15|477.2|483.1|482.4|487.35|||493.8|487.3|497.6|503.05|491.2|515.95|461.8|407.3|408.05|373.95|384.9|385|362.55|380.4|390.7|393.05|399.45|405.75||401.8|401.25|402.25|400.45|406.6|412.4|406.65|396.1|393.85|400.35|395.75|399.25||410.1|406.85|381.2|406.9|399.7|408.85|424.9|428.65|431.7|420.65|428.55|444.05|441.35|450.65|452.8|460.5|460.65|449.2|451.55|443.05|462.9|464.5|506.6||515.5|520.1|535.95|529.6|526.35|540.4|559.65|540.85|539.35|550.05|545.2|548.1|553.9|558.15|556.9|570.05|571.3|588.25|574.85|562.5|565.2|576.5|571.15|584.65|568.05|554.25|550.6|568.75|579.75|608.7|621.75|617.8|583.75|571.45|570.45|523.1|510.95|527.6|524.7|504.8|490.45|503.2|525.3|540.25|545.9|548.85|552.7||576.8|588.9|566.9|536.2|542.8|548.1|564.5|569.85|570.5||584.35|563.05|581.25|559|574.65|618.7|694.15|696.8|662|696.3|705.95|704.2|718|727.05||714.35|723.3|704.05|723.75|742.75|709.95|699.25|699.8|699.6|696.65|699.5|700.6|704.8|709.85|716.35|720.1|719.85|723.25|732.15|718.1|744.3|755.8|758.25|777|
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||1.01|1.01|0.98|0.975|0.975|0.99|0.98|0.99|0.975|0.975|0.98|0.98|0.975|0.975|0.995|0.975|0.985|0.98|0.99|0.98|0.995|0.98|0.945|0.94|0.945|0.945|0.94|0.945|0.945|0.955|0.945|0.955|0.955|0.96||0.97|0.97|0.965|0.975|0.975|0.98|1|0.985|0.97|0.965|0.99|0.975|0.975|0.975|0.975|0.955|0.985|0.985|0.985|0.99|1.01|1.01|1|1||1.01|1.01|1.02|1.01|0.995|0.995|0.995|1.01|1.02|1.01|1.03|1.02|1.03|1.01||1|0.975|0.995|1|1|1.02|1.02||||1.02|1.04|1.02|1.03|1.01|1.02|1.02|1.02||1.02|1.03|1.03|1.04|1.04|1.03|1.03|1.01|1.03|1|1|0.99|0.98|0.98|0.99|1.02|1.04|1.04|1.01|1|1.01|1|0.985|0.975|0.97|0.985|1|1|0.985|0.995|0.99|1.02|1.02|1.01|1.04|1.03|1.06|1.05|1.06|1.05|1.13|1.07|1.05|1.06|1.07|1.06|1.06|1.05|1.04|1.03|1.04|1.04|1.04|||1.02|1.03|1.03|1.02|1.01|1.02|1.02|1.01|1.03||1.03|1.06|1.06|1.08|1.07|1.06|1.07|1.07|1.09|1.08|1.07|1.1|1.04|1.02|1.03|1.02|1.01|1.01|0.995|0.99|0.99|1.03|1|1.02|1.02|1.04|1.02|1.03|1.03|1.07|1.07||1.09|1.07|1.12|1.12|1.1|1.11|1.12|1.12|1.12|1.11|1.13|1.12|1.18|1.2|1.19|1.19|1.16|1.21|1.24|1.24||1.25|1.24|1.22|1.28|1.28|1.25|1.25|1.27|1.28|1.28|1.28||1.29|1.29|1.28|1.22|1.22|1.22|1.19|1.19|1.2|1.19|1.2|1.2|1.2|1.21|1.22|1.24|1.23|1.23|1.2|1.19|1.2|1.2||1.27|1.27|1.27|1.28
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||1|1.05|1.07|1.1|1.11|1.11|1.11|1.11|1.12|1.12|1.14|1.15|1.14|1.14|1.13|1.15|1.12|1.1|1.08|1.04|1.08|1.08|1.08|1.05|1.06|1.09|1.1|1.13|1.13|1.11|1.09|1.17|1.2|1.2|1.17|1.17|1.18|1.19|1.19|1.19||1.12|1.13|1.11|1.11|1.12|1.13|1.13|1.16|1.15|1.13|1.14|1.22|1.22|1.22|1.22|1.19|1.18|1.21|1.2||1.2|1.2|1.21|1.21|1.2|1.21|1.21|1.22|1.22|1.26|1.24|1.25|1.26|1.28|1.27|1.23|1.25|1.27||1.26|1.29|1.43|1.5||1.43|1.31|1.26|1.22|1.2|1.23|1.22|1.23|1.27|||1.29|1.26|1.27|1.28|1.3|1.29|1.35||1.48|1.34|1.31|1.3|1.31|1.34|1.33|1.35|1.37|1.35|1.36|1.38|1.37|1.36|1.34|1.34|1.42|1.43|1.44|1.45|1.51|1.5|1.51|1.5|1.52|1.52|1.54|1.53|1.57|1.56|1.58|1.55|1.58|1.6|1.59|1.59|1.65|1.65|1.67|1.66|1.65|1.7||||1.68|1.65|1.6|1.57|1.55|1.58|1.59|1.58|1.57|1.59|1.59|1.6|1.6|1.66|1.67|1.66|1.65|1.62|1.62|1.65|1.64|1.62|1.61|1.6|1.55||1.48|1.47|1.47|1.43|1.41|1.48|1.49|1.5|1.5|1.54|1.55|1.55|1.56|1.59|1.55|1.58|1.58|1.6|1.59|1.58|1.58|1.59|1.61|1.63|1.66|1.65|1.6|1.6|1.66|1.65|1.7|1.68|1.6|1.62|1.61|1.57|1.66|1.68|1.63|1.68|1.71|1.7|1.67|1.65|1.68|1.75|1.75|1.74|1.8|1.85|1.85|||1.8|1.78|1.78|1.75|1.75|1.75|1.75||1.75|1.75|1.76|1.75|1.75|1.75||1.7|1.67|1.7|1.7|1.65|1.68|1.68|1.69
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||35.4|35.26|35.46|35.5|36|35.64|36.2|36.06|36.2||36.1|36.4|36.7|37.34|37.18|36.4|35.96|36.32|36|35.54|35.34|34.3|34.16|34|34.8|34.6|36.86|36.8|36.8|36.92|35.98|36.16|36.24|36.7|36.8|36.88|37.12|36.46|36.8|37.3|37.12|37.56|37.46|37.12|37.24|36.82|36.6|36.82|36.74|36.52|35.74||37.36|37.46|36.4|37.4|37.76|37.92|38|38.3|37.76|37.7|37.88|38.02|38.64|38|37.62|37.74|38.4|38.5|38.18|37.22|37.68|38.2|38.2|37.88|36.96|36.8|36.6|37|37.5|38.26|38.62||39|38.76|38.58|38.8|38.3|37.38|38.22|38.86|39.5|39.86|||39.6|40|39.9|40.04|39.54|39.8|39.92|40.46|40.36|40.8|40.9|40.48|40.62|41.16|41.04|41.7|40.52|40.5|40.82|41.26|41.24|40.52|40.24|40.56|40.44|40.06|39.24|39.62|39.3|37.04|38.3|38.46|38.6|38.46|38.5|36.5|39|39.4|39.58|40|39.88|40.54|40.2|40.44|40.16|40.42|40.76|40.24|40.7|40.66|40.6|40.82|40.6|40.48|40.2|40.2|40.3|40.06|39.72|41|41.22|42.06|42.02|42.9|42.2|42.76|42.78|42.2|41.94|41.7||42.1|42.1|42.2||41.42|41.46|41.42|40.58||40.8|40.6|40.3|40.5|40|40.88|40.56|40.36|40.56|41|40.76|41|41.24|41.08|41.52|41.9|42.22|42.6|42.36|42.1|42.68|42.62|42.94|43.5|42.6|43.2|43.5|44.42|43.44|43.06||43.2|42.94|44.12|44.14|45.08|44.58|44.58||44.02|44.1|44.82|44.64|44.3|43.78|44|42.6|43|43.18|42.82|43|42.62|42.6|43.5|43.8|44|43.56|42.98|43.14|41.86|41.5|41.62|41.5|41.42|41.38|41.68|41.8|41.52|42.68|43.16|43.6|43.52|43.68|43.5|43.42
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||22150|22150|21900|21500|21850|22600|22600|22700|22850||22900|22950|23700|23950|24250|24600|24150|23800|23450|23700|23850|23900|24400|23750|24050|24550|24700|25200|25400|24950|24700|23800|24400|24100|24150|24050|24100|23600|23700|23100|22050|22600|22600|22600|22450|21900|20550|21650|22250|21900|22700|22800|23550|24550|24450|25550|25850|24750|25150||25600|25600||25900|26150|25950|25950|25900|25450|25250|24300|24150|24800|24750|24950|25050|24600|25950|26400|27050|27750||28600|29600|30550|30900|30350|28600|28350|27950|29250|28600|28750|28100|27250|27800|28400|29000|26650|27600|28100|28750|28700|28750|28750|27300|27350|27350|27450|28600|29150|28300|28300|27900|25450|25450|26800|26200|27750|27500|27950|27200||24400|24700|25000|24250|24600|25150|25150|22600|22400|23250|22650|22700|22000|21600|21350|20450|20750|20450|20850|21500|20450|20350|20000|20000||||19250|18500|19250|18900|19300|20100|20250|20000|20450|21150|21850|21900|22400|22350|22850|22750|22800|23050|23250|23100||22800|22800|22524|22476|22233|22184|22379|22233|22282|22767|23350|23544|22573|22282|22427|22427|22524|22961|21748|21699|21505|20728|20583|21845|22282|22427|22670|22621|22816|22573|22184|22476|22961|23252|22816|22621|22087|22136|22136|22136|22621|23010|23107|22718|22670|23155|23204|23447|23252|23495|23689|23738|23981|23544|23544|22864|22330|22379||22524|22233|21796|22816||23689|24612|24417|24951|25340|25388|25388||||25631|25728|26068|25971|25874|26165
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||627.65|627.75|630.75|626.95|639.4|655.25|651.8|633.9|621.05||621.8|631.1|627.75||633.6|630.5|627.2|630.15|633|657.5|639.1|621.55|626.6|619.9|622|614.75|608.8|621.75|619.15|621.1|617.6|620.45|617.95|620.8|621.75|619.95|621.6|613.35|614|619.2|616.75|621.05|625.95|631.4|629.5|629.65|623.2|633.6|639.85|631.65|641.65|646.5|664.25|661.4|679.05|717.4|684.75|664.8|671.65|670.5|633.75|632.15|638.4|659.65|666.9|688.7|690.3|635.25|642.65|650.6|670.65|669.6|681.2|686.6|688.35|734.15|737.7|736.75|763.95|750.1|771.35|776|747.85||770.95|814|818.4|819.4|811.25|809.95|833.75|852.6|849.3|850.2|842.75|||872.55|888.55|890.45|875.15|884.85|840.7|849.7|817.9|788.05|775.3|745.7|750.5|776.3|780.25|770.65|776.9|791.6|772.85||780.25|786.8|792.25|804.9|804.05|807.55|819.4|814.25|819.3|842.1|839.7|841.25||858.1|850.15|862|874.8|876.95|877.15|889.95|883.05|871.15|876.15|859.15|945.85|949.05|973.7|972.8|981.65|969.5|963.65|974|965.75|971.35|1014.15|1057.05||907.15|929.05|963.8|997.95|1012.7|1002.6|1022.75|1031.9|1044.25|1051.55|1059.15|1076.7|1078.95|1086.55|1084.6|1093.6|1111.9|1107.55|1109.75|1072.9|1014.8|1013.7|1005.25|1008.3|990.9|960.5|981.35|1029|1045.1|1067.9|1072.15|1085.25|1100.75|1082.85|1053.35|1085.4|1104.15|1103.1|1088.7|1085.95|1105.5|1111.4|1101.85|1121.45|1114.65|1105.05|1126.9||1187.45|1219.8|1171.95|1182.4|1129.5|1118|1125.7|1140.45|1165.35||1153.9|1143.4|1150.35|1121.4|1139.65|1116.5|1146.95|1150.5|1148.65|1149.1|1175.45|1134|1151.95|1162.75||1140.95|1169.15|1124.8|1155.4|1165.5|1158.55|1169.45|1173.7|1194.25|1155.65|1166.2|1178.5|1231.5|1247.6|1269.9|1263.6|1270.3|1269.4|1258.7|1268.75|1274.95|1284.6|1279.05|1274.15|
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||8.17|8.26|8.43|8.8|8.43|8.33|8.54|8.4|8.3|8.19|8.24|7.95|8.1|8.01|8.18|8.15|7.72|8.3|7.66|7.39|6.22|6.06|5.6|5.33|5.49|5.64|5.7|5.8|5.63|5.8|6.09|5.78|5.73|5.77|5.72|5.95|5.99|5.88|5.81|5.63|5.68|5.56|5.77|5.84|5.94|6.04|6|5.84|5.89|6.13|6.05||6.08|6|6.09|6.51|6.88|6.98|7.03|7.12|7.33|7.52|7.2|7.42|7.74|7.86|7.8|7.72|7.9|7.81|7.7|7.6|7.4|7.45|7.2|6.82|6.37|6.05|6.02|5.83|6|6.14|6.2|6.1|6.1|6.3|6.4|6.43|6.35|6.71|6.63||6.97|7.13|6.96||7.04|7.24|7.17|7.13|7.48|7.34|7.32|7.69|7.9|7.71|7.53|7.5|7.71|7.67|7.78|7.5|7.15|7|6.93|6.8|6.45|6.45|6.12|6.07|6.15|6.38|6.42|6.08|5.91|6.44|6.66|6.63|||6.65|6.42|6.37|6.37|6.17|6.52|6.53|6.54|6.33|6.1|5.83|6.03|6.1|6.1|6.15|6.03|6.29|6.41|6.61|6.23|6.32|6.37|6.35|5.94|5.83|5.93|6.01|5.66|5.31|5.28|5.29|5.43|5.53|5.36|5.18|5.41|5.28|5.26|5.59|5.82||5.98|5.74|6.11|6.18||5.9|6|6.1|6.22|6.55|6.47|6.69|6.6|7.03|7.17|7.26|7.48|7.18|7.07|6.76|6.77|6.82|6.56|7|7.05|7.67|7.43|7.43|7.5|7.6|7.58|7.45|7.7||8.21|8.7|8.6|8.1|8.03|8.38|7.53|7.35||7.45|6.87|7.1|7.27|7.25|7.48|7.1|7.02|7.66|7.36|7.6|7.42|7.22|7.49||7.29|7.54|7.54|7.67|7.91|8.08|8.5|8.21|8.02|8.25|9|9.21|8.98|8.7|8.54|8.48|8.9|9.16|9.18|9.12|9.06|8.61
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||61|61.5|61|60.95|61|60.5|62|62.05|61.45|60.8|61.65|61.7|59.6|59.25|59.85|61|59.7|57.8|57.1|56.65|55.45|55.45|55.1|54.55|54|54.5|57.2|56.75|54.7|52.6|53.2|53.95|53|53.35|53.35|53.2|52.4|51.85|51.15|50|50.05|50.4|50.15|50.4|51.4|46.3|46|47|47|46.35|46.35|49.65|49.6|49.5|49.95|50.35|50.05|50.6|50.9|52.45|53|53.8|53.2|53.2|51.85|52.2|52.1|51.8|52.3|51.7|52|51.8|52.1|52.75|54.45|53|53|53.2|52.65||53.5|54.05|53.15||53.25|53.5|54.7|54.25|54.75|55.4|56.3|56|56.6|56.6|55|||55.15|54.85|55.4|56|56.3|57.5|58|56.45|55|55.55|54.95|55|55|54.75|54.45|54.95|55|55|54.4|55.15|54.95|55|56.6|57|57|54.95|53.95|57|58|60|59.05|61.1|61.7||58.6|58.8|58.85|59.75|61.05|60.5|59.8|58.25|58.7|57.2|55.05|56.7|56.75|55.9|58|57.5|57.2||56.4|58|59|58.4|59|57.95|57.65|57.1|57|58|58.2|58.25|58.5|56.9|58.65|57.05|54.5|58|59.8||62.75|65.4||67.4|67|66.25|66.75|66.4|64.45|64.3|64.05|64|64.6|65|66|66.5|66|65||63.5|63.9|63.3|63.4|63.05||66.5|65|66|66.7|67|65|64|64.6|65.9|66.1|66.5|65.85|64.9|66.65|68.3|66|63.95|63|63.7|63.3||62.25|61.05|61.9|60|60.05|60.6|60|60|59.5|58.5|61.3|63|59.5|60|59.9|59.9|60|61.1|58.2|55.25|52.6|51.8|50|50|50|49.95|49.25|49|49.15|49.75|49.8|49.2|49.25|49.5|49.65|49.75
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||161.3|161.25|161.3|159.2|158.55|165|165.45|165.05|163||164.7|162.95|165.75||161.25|161.45|162.35|163.25|162.5|165.95|162.65|156.65|158.4|156.65|155.4|158.9|161.6|160.2|160.2|161.65|162.75|163.85|165|154.25|147.25|143.6|144.8|142.25|141.15|141.8|137.25|138.35|141.1|137.9|137.3|135.4|132.65|130.45|132.25|130.15|131.65|130.8|131.1|132.15|135.15|138.65|137.1|137.15|138.4|139.9|140.55|143|141.35|136.25|137.05|137.55|138.05|139.15|144.75|145.65|149.3|147.55|145.95|148.85|146.95|148.4|141.75|146.3|152|152.05|161.8|163.5|166.3||166.55|167.6|168.8|170.55|168.7|168.25|173.2|173.2|173.3|168.35|172.85|||177.2|175.4|179.75|179.5|179.1|181.85|177.05|168.3|167.75|163.3|149.7|150.2|153.05|157.05|158.05|158.6|160.2|159.75||160.85|161.2|158.35|160.75|163.75|163.95|161.75|160.55|158.6|162.25|164.6|162.5||162.25|160.9|154.75|166|163.55|166.95|172.9|170.85|167.65|173.15|167.7|172.8|174.95|178.95|179.15|177.9|180.05|179.85|187.5|184.35|182.45|180.15|183.15||182.9|180.1|185.6|188.85|192|192.9|194|194.35|193|193.65|193.95|193.8|193.3|194.15|193.9|198|198.3|198|197.9|200|199.95|198.05|198.3|198.65|198.2|197.95|194.3|201.3|202.5|203.4|202.25|203.25|200.7|187.3|182.75|182.6|181.8|181.1|182.55|180.4|183|184.1|193.15|198.85|196.4|190.4|189.85||200.2|201.35|206.55|208.1|212.55|217.55|220.1|221.85|222.75||227.2|223.2|221.25|235.3|231.3|231.4|235.3|235.45|229.05|235.25|238.7|242.2|250.1|255.2||259.55|259.05|258.85|259.65|252.95|253.05|254.05|255.25|255.8|253.45|252.4|256.5|256.4|256.9|257.3|259.9|257.05|256.8|255.55|259.2|255.75|260.95|262.35|259.15|
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||107|103.7|102|105.8|108|106|103.4|103.9|103.3|101.3|103.1|98.9|98.25|91.6|92.05|91.8|93.5|93.1|91.8|92.7|89.05|84.4|82.7|79.85|81.45|79.5|76.5|76.85|76.5|76.5||75.4|75.6|||75.75|73.9|71.35|69.45|69.2|71.8|70.95|69.35|70.9|71.4|71.95|71.75|73.55|74.5|75.4|71.9|71|72.5|71.5|72.95|73.6|71.3|70.4|74.1|75.25|74.9|75.8|76|76.7|77.05|75.4|77.05|76.15|75.3|76.3|77.7||76.75|78.6|78|75.4|74.3|76.35|78.6|78.9|79.55|81.6||||80.3|79.35|80.2|76.95|80.75|82.95|86.2|84.85|84.55|86.05|85.9|86.05|85.75|86.4|88.25|88.05|86.2|84.35|84.5|86.95|79.85|79.8|81.9|81.3|79.75|80.65|81.5|83|82|80.5|80.3|80.6|78.65|78.8|80.6|80.7|81|82.05|80.75|79.35|79.45|80.35|77.4|77.85|76.1|74.85|71.15|79.05|79.4|81.2|80.45|80.2|82.45|81.7|79.25|82.4|82.3|82.2|82.5|80.5|75.85|77.75|80.1|79.9|79.35|77.5|78.75|79.4|78.3|79.05|83|83.35|82.7|80.05|84.2|82.9|80.15|80|80.2|81.9|82.35|79.45|80.7|80|77.8|76.85|78.5|81.2|81.85|83.5|76|72.1|69|72.4|80.4|86.05|95.6|92.4|87.5|87.85|86.7|85.6|86.05|84.75|85.05|84.05|83.9|82.6|79|79|76.75|76.1|76.5|73.1|74.05|72.1|72.5|72.7|72.35|68.9|66.65|66.05|67.8|68.7|68.4|69.85|68.6|68.2|68|69.9||68.75|68.5|68.5|64.65|58.8|58.9|57.55|54|54.1|49.2|49.1|49.78|49.66|49.64|48.94|49.76|48.94|49.3|50.1|49.08|48.66|48.76|47.16|47.44|47|47.98|48.8|47.98|48.32|48.56|49.1|49.32|50.55|50.9|51.2
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||1837.25|1798.1|1795.8|1839.65|1831.8|1818.15|1796.7|1809|1756.65||1753.6|1783.2|1535.35||1465.65|1421.9|1434.9|1431.05|1421.3|1324.2|1273.05|1259.05|1250.85|1254.4|1289.1|1329.2|1354|1347.7|1330.3|1324.35|1291.8|1289.65|1304|1316.05|1324.35|1300|1295.75|1287.25|1284.4|1262.95|1276|1255.05|1283.7|1267.2|1266.65|1261.1|1214.6|1213.9|1190.45|1146.6|1175.45|1200.65|1251.9|1226.55|1212.25|1282.7|1346.05|1358.85|1330|1346.7|1375.1|1374.7|1392.85|1416.65|1382.85|1306.6|1259.4|1298.65|1367.15|1393.55|1388.15|1389.75|1469.6|1440.55|1393.6|1350.9|1350.3|1419.6|1514.35|1562.45|1582.8|1618.05|1596.9||1631.95|1659.85|1676.1|1678|1685|1691.9|1762.7|1781.75|1816.9|1831.35|1881.8|||1850.75|1819.65|1865.3|1857.15|1792.5|1770.9|1788.25|1775.1|1778.65|1818.85|1708.7|1638.7|1568.1|1535.85|1509.9|1534.5|1547.3|1553.1||1555.35|1533.85|1517|1531.2|1482|1473.5|1420.25|1438.5|1440.05|1524.25|1577.3|1554.1||1561.7|1544.6|1472.2|1592.05|1509.3|1536.95|1669.45|1730.55|1737.3|1754.45|1730.7|1858.1|1860.75|1863.15|1839.7|1822.35|1821.65|1846.25|1842.6|1798.75|1817.9|1797.65|1786.55||1784.3|1781|1805|1828.65|1830.45|1826.9|1862.4|1900.5|1855.3|1893.55|1892.1|1852|1827.7|1861.05|1840|1730.1|1635.85|1643.1|1631.35|1626.85|1619.8|1600.85|1654.65|1709.85|1732.65|1736.55|1707.65|1784.75|1850.25|1895.3|1950.6|1936.65|1942.55|2002.8|2012.5|2044.15|2014|1889|1893.85|1854.5|1847.7|1875.05|1657.85|1619.15|1560|1562.35|1573.45||1622.5|1644.5|1607.3|1591.3|1619.45|1621.7|1637.5|1665.6|1597.15||1599.9|1593.7|1614.95|1617.6|1605.4|1612.25|1621.85|1603.35|1539.05|1575.55|1597.7|1541.2|1575.35|1639.05||1659.7|1523.5|1538.45|1558.65|1513.6|1538.15|1493.8|1453.2|1429|1423.95|1433.5|1434.4|1406|1404.2|1377.95|1388.4|1407.6|1390.55|1396.9|1416.9|1457.15|1474.05|1433.45|1342.6|
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||5.24|5.3|4.93|5.04|4.98|4.96|4.74|4.56|4.46|4.39|4.63|4.47|4.19|4.13|4.2|4.12|4|3.94|3.9|3.98|3.87|3.79|3.86|3.85|3.83|3.83|3.65|3.69|3.67|3.55||3.41|3.43|||3.5|3.55|3.46|3.37|3.46|3.54|3.48|3.5|3.76|3.83|3.92|3.89|4.02|4.08|4.07|3.96|3.9|4.11|4.03|4.06|4.05|4.16|3.97|4.25|4.19|3.94|3.85|3.8739|3.8836|3.95|3.81|3.76|3.65|3.63|3.58|3.56||3.68|3.72|3.71|3.81|3.64|3.65|3.84|3.69|3.56|3.51||||3.46|3.46|3.4|3.41|3.64|3.71|3.87|3.84|3.81|3.78|3.82|3.85|3.82|3.93|3.93|3.58|3.53|3.43|3.47|3.45|3.32|3.31|3.32|3.33|3.24|3.23|3.23|3.31|3.64|3.59|3.51|3.46|3.28|3.29|3.33|3.19|3.12|3.15|2.89|2.93|2.89|2.65|2.58|2.56|2.54|2.62|2.49|2.76|2.83|2.87|2.88|2.87|2.93|2.89|2.84|2.9|2.89|2.94|2.86|2.89|2.86|2.91|2.97|3.01|3.01|2.98|2.91|2.86|2.84|2.86|2.99|2.99|3.09|3|3.14|3.09|3.06|3.07|3.08|3.09|3.02|2.99|2.99|2.94|2.83|2.75|2.78|2.82|2.74|2.78|2.83|2.72|2.78|3.08|3.42|3.38|3.74|3.55|3.67|3.46|3.45|3.46|3.5|3.5|3.38|3.34|3.22|3.19|3.07|3.05|3.04|3.12|3.13|3.24|3.1|3.08|2.94|2.89|2.84|2.94|2.81|2.8|2.76|2.76|2.79|2.8|2.8|2.72|2.73|2.72||2.66|2.66|2.66|2.62|2.63|2.56|2.56|2.58|2.56|2.55|2.61|2.55|2.59|2.58|2.58|2.58|2.55|2.61|2.59|2.53|2.54|2.53|2.56|2.53|2.52|2.53|2.49|2.47|2.48|2.52|2.54|2.57|2.59|2.63|2.57
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38550|39000|39450|39900|38650|38800|38800|38800|38750|37950|37250|36850||36650|37050|36800|37600||38150|38400|36950|37100|38000|37700|37850||||38000|38100|38200|38100|38000|38350
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||3.75|3.64|3.71|4.02|4.07|4.1|4.09|4.09|4.03|3.9|3.89|3.88|3.91|3.83|4|4.05|4.02|4.02|4.05|4.09|4.25|4.15|4.12|4.27|4.21|4.18|4.17|4.24|4.26|4.21|4.15|4.23|4.36|4.36|4.33|4.4|4.39|4.43|4.4|4.6||4.6|4.44|4.43|4.45|4.44|4.37|4.33|4.32|4.14|4.04|4.04|4.1|4.03|4.05|4.14|4.15|4|4.01|4||3.93|3.83|3.99|3.97|4.05|4.15|4.37|4.31|4.29|4.38|4.29|4.31|4.35|4.38|4.28|4.2|4.47|4.53||4.5|4.61|4.6|4.45||4.28|4.21|4.19|4.39|4.44|4.53|4.48|4.48|4.9|||4.9|4.89|4.69|4.73|4.79|4.69|4.75||4.69|4.45|4.4|4.32|4.3|4.26|4.09|4.13|4.34|4.3|4.32|4.28|4.23|4.07|3.96|4.15|4.45|4.42|4.27|4.39|4.36|4.32|4.37|4.28|4.28|4.32|4.29|4.3|4.45|4.42|4.48|4.5|4.45|4.42|4.44|4.5|4.5|4.58|4.51|4.57|4.55|4.52||||4.38|4.32|4.36|4.27|4.27|4.33|4.32|4.23|4.33|4.26|4.27|4.28|4.2|4.34|4.25|4.21|4.06|3.92|3.96|4.09|3.9|4.15|3.97|4|4.05||4|4|3.86|3.85|3.76|3.89|3.76|3.79|3.76|3.75|3.9|3.91|3.82|3.81|3.76|3.8|3.76|3.75|3.88|3.78|3.75|3.86|3.93|3.77|3.81|3.78|3.81|3.81|3.86|3.8|3.8|3.88|3.9|3.8|3.73|3.75|3.89|4.03|4.02|4.02|4.07|4.06|4.1|4.05|4.16|4.2|4.4|4.36|4.37|4.28|4.36|||4.32|4.18|4.18|4.23|4.25|4.23|4.28||4.24|4.13|4.14|4.02|4.04|4.15||4.25|4.11|4.29|4.28|4.2|4.19|4.3|4.3
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||16400|16600|16350|16200|16450|16750|17000|17150|17850|18000|18000|17900|17500|18100|18150|18400|18100|18000|18100|17200|17200|17150|17250|17050|16800|17050|17300|16850|17150|17200|16300|16550|16750|16250|17000|17000|16750|16550|17200|16250|16000|16300|16900|17400|17550|17050|16400|16500|17750|17250|17600|17950|18300|19100|19200|20050|20350|20950|21250|22350|22350|22550||22200|21950|21700|21800|21800|21700|22550|23050|22300|23450|23850|24250|24850|24500|26050|26000|26100|26400|26400|26400|25800|24650|24050|23500|23350|24250|23900|24800|25150|24700|26500|23250|23950|25650|26400|26050|25950|26150|25600|25550|26250|26000|25600|25300|22550|22050|21650|22150|21750|22200|21500|21550|21350|21350|20800|20100|20300|20950|21600|25400|25400|26700|25200|25800|27500||26750|25500|24700|25550|24200|24850|25150|25100|25450|27150|27500|27100|27700|28250|27050|28000|28850|28650||||28000|26350|28100|27900|28850|29350|30400|29300|30100|30900|32100|31850|33000|34800|34500|34800|34200|32750|31950|30850||32350|31950|32250|30200|29050|27550|28500|28850|26750|26400|26800|25850|26050|25550|25750|26900|27550|27950|29850|30300|28300|25400|25100|26650|27500|28250|29700|29750|28400|28300|29600|30450|34100|33350|32750|33250|31900|32650|32400|32200|32200|33550|34250|33750|34500|33300|33450|33400|32950|32400|32500|33300|33600|33400|33500|32350|32400|31700|33150|33150|32050|29900|30200|28750|28750|30000|30200|30700|31600|33000|32700||||35550|34650|35150|35300|36450|35900
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP||1.1|1.09|1.09|1.08|1.08|1.09|1.09|1.08|1.08|1.08|1.04|1.05|1.04|1.05|1.04|1.03|1.02|1.01|1.02|1.01|0.99|0.985|0.985|0.985|0.98|0.955|0.95|0.945|0.945|0.96|0.945|0.98|0.995|1.01|1|0.975|0.975|0.965|0.98|1|0.985|1.01|1.01|1.01|0.995|0.985|1|0.995|1|1.01|1.01|1.04|1.02|1.02|1.03|1.03|1.04|1.05|1.04|1.04|1.04|1.05|1.06|1.06|1.07|1.05|1.05|1.04|1.04|1.04|1.03|1.03|1.02|1.03|1.02|1.02|1.03|1.04|1.04|1.06|1.07|1.08|1.08|1.08|1.09|1.09|1.06|1.07|1.07|1.07|1.08|1.08|1.08|1.1|||1.13|1.14|1.14|1.15|1.17|1.16|1.16|1.16|1.15|1.15|1.14|1.15|1.14|1.12|1.12|1.12|1.11|1.1|1.11|1.12|1.13|1.12|1.1|1.11|1.12|1.12|1.13|1.12|1.15|1.18|1.21|1.18|1.14|1.11|1.09|1.07|1.1|1.09|1.1|1.12|1.12|1.12|1.11|1.1|1.12|1.11|1.08|1.06|1.05|1.06|1.06|1.05|1.06|1.06|1.06|1.06|1.06|1.05|1.04|1.04|1.05|1.04|1.06|1.05|1.06|1.01|1.04|1.02|1.02|0.995|0.995|1.02|0.97|0.97||0.97|0.965|0.96|0.96||0.955|0.95|0.95|0.955|0.965|0.97|0.97|0.96|0.955|0.955|0.955|0.95|0.925|0.915|0.915|0.915|0.91|0.91|0.92|0.94|0.97|0.965|0.98|0.985|0.985|1.01|0.995|0.965|0.945|0.935|0.925|0.935|0.925|0.905|0.895|0.89|0.885|0.89|0.88|0.875|0.885|0.89|0.88|0.885|0.885|0.88|0.875|0.865|0.875|0.88|0.88|0.87|0.87|0.865|0.865|0.855|0.86|0.85|0.855|0.85|0.84|0.845|0.845|0.85|0.85|0.845|0.84|0.845|0.84|0.855|0.865|0.865|0.865|0.87|0.91
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||1.03|1.04|1.08|1.04|1.05|1.07|1.06|1.06|1.07|1.07|1.08|1.08|1.07|1.04|1.1|1.11|1.07|1.1|1.05|1.09|1.13|1.14|1.17|1.15|1.28|1.16|1.37|1.5|1.64|1.67|1.19|1.08|1.18|1.1|1.11|1.16|1.19|1.23|1.24||1.25|1.1|1.03|1.04|1.13|1.1|1.09|1.1|1.13||1.01|0.9555|1.12|0.99|0.7201|0.8106|0.8159|0.875|0.8201|0.8112|0.8267|0.8094|0.82|0.8463||0.7301|0.77|0.7388|0.7398|0.7611|0.7904|0.7867|0.8|0.81|0.7505|0.76|0.7934|0.8174|0.8821|0.8957|0.9901|1.04|1.13|1.06|1.08|1.08|1.11|1.06|0.991|1.03|0.99|1.02|1.03|1.05|1.06||1.1|1.18|1.15|1.13|1.26|1.19|1.21|1.24|1.27|1.24|1.18|1.17|1.2|1.11|1.22|1.26|1.19|1.3|1.05|1.02|0.98|0.94|0.7458|0.6301|0.72|0.71|0.7533|0.7591|0.77|0.754|0.8197|0.8626|0.7899|0.823|0.838|0.8176|0.83|0.8748||0.91|0.9691|0.9899|0.9901|0.9399|0.9902|1|0.9799|0.9687|0.947|0.959|0.922|0.95|0.9471|0.9189|0.8689|0.851|0.8962|0.9172|0.9|0.945|1.05|1.02|0.9893||1.06|1.05|1.16|1.07|1.04|1.02|1.06|1.05|0.98|0.9853|0.9691|1.02|0.95|0.9464|0.993||1.01|0.94|0.9663|0.89|0.8976|0.902|0.8873|1.05|1.11|1.4|1.36|1.4|1.38|1.32|1.24|1.3|1.34|1.4|1.42|1.46||1.51|1.49|1.56|1.52|1.58|1.7|1.74|1.71|1.73|1.74|1.7|1.7|1.69|1.66|1.69|1.77|1.7|1.72|1.67|1.69|1.74|1.77|1.86|1.84|1.85|1.73|1.67|1.6|1.56|1.59|1.57|1.57|1.65|1.63|1.59|1.42|1.47|1.43|1.49|1.46|1.4|1.47|1.51|1.52|1.53|1.51|1.45|1.53|1.65|1.64|1.68|1.64|1.67|1.65
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||9.9|9.9|9.92|9.86|9.95|10.1|10.1|10.28|10.2|10|9.8|9.67|9.4|9.4|9.25|9.23|9.33|9.49|9.25|9.27|9.5|9.7|9.62|9.55|9.45|9.5|9.5|9.31|9|8.79|8.76|8.9|9|9.03|8.71|8.84|8.9|8.98|8.92|8.7|8.81|8.82|8.81|8.7|8.56|8.59|8.35|8.62|8.6|8.5|8.7|8.74|8.5|8.52|8.45|8.62|9.1|9.28|9.12|9.05|9.3|9.18|8.99|9|8.9|8.8|8.8|9.05|8.87|8.94|8.94|8.75|8.5|8.3|8.28|8.1|8.22|8.15|8.2||8.3|8.25|8.07||8.09|8.32|8.34|8.21|8.53|8.45|8.78|8.69|8.66|8.78|8.6|||8.72|8.56|9.15|9.11|9.13|9.22|9.09|9.03|8.98|9.03|8.8|8.98|9.2|9.04|9.06|9|8.88|9|8.9|8.65|8.49|8.19|8.48|8.94|9.12|9.05|9.23|9.5|9.2|9.27|8.92|8.72|8.48||8.25|8.4|8.43|8.49|8.5|8.54|8.58|8.47|8.42|8.4|8.47|8.58|8.37|8.24|8.3|8.39|8.49||8.47|8.23|8.2|8.27|8.26|8.19|8.35|8.51|8.57|8.5|8.5|8.31|8.39|8.14|7.93|8.09|7.89|7.91|7.99||7.91|7.71||7.86|7.6|7.58|7.67|7.7|7.66|7.62|7.73|7.79|7.76|7.83|7.95|7.86|7.9|7.87||8.08|7.89|7.97|7.98|7.99||8.14|7.7|7.7|7.95|7.95|7.69|7.79|7.9|7.85|7.7|7.65|7.91|7.96|8|8.18|7.65|7.8|7.85|7.85|7.6||7.95|8.22|8.75|8.88|8.83|8.78|8.57|8.77|9.1|9.32|9.1|9|9.1|8.84|8.1|7.89|7.71|7.97|7.83|7.7|7.29|7.1|6.82|6.86|6.9|6.89|6.88|6.88|6.85|6.85|7.08|7.06|6.82|6.8|6.69|6.74
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||26900|26000|25200|25350|25950|26500|27150|26650|26650||25750|24450|24050|24200|25200|25450|24800|24600|24800|25350|25550|24900|25100|25250|25000|25050|25150|24750|24850|26100|24400|24000|24150|24350|26200|26600|27200|26300|26900|25500|26550|27600|27400|27700|27950|25800|25000|25000|27350|27450|28500|29100|29750|30400|30600|32000|32500|32350|32550|33100|33100|33200|33250|33250|32600|33650|33350|34250|33400|34100|34750|34150|33800|33950|33500|34200|33700|33800|32350|32500|33400|33450|33450|33400|30550|30500|30650|30750|31250|30600|30750|30100|29300|28600|27450|27400|27350|27300|26300|26350|26600|26550|26250|26700|25600|25650|26300|26300|26450|25900|26000|26000|25950|26050|25750|25750|25550|24750|23800|23750|24500|25100||24700|25650|26150|26150|25000|25450|25450|25700|24950|26000|25600|26250|26200|26050|26000|24100|24350|25350|25500|25400|24500|24950|25400|25250||||25050|24100|25000|25250|25750|25750|27000|26750|27400|27200|27200|26700|27050|26550|27100|28000|27100|27850|28800|28750||28600|28300|28800|28150|28650|28800|28550|28800|27100|27800|28200|28150|28600|28150|27950|28250|28350|28650|29150|29300|29450|28300|26950|27500|27400|28300|28850|28950|29250|27450|26350|25900|26300|26550|25750|24200|23750|24200|24150|24500|24750|24750|25350|24800|25150|24750|23750|24250|23450|23500|23300|23200|23150|23350|23350|23050|22150|21900|22800|22800|23100|21800|22600|23050|23050|23500|24000|23950|25400|25350|25600|26300|||26300|25800|26050|26600|25850|26400
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||50.8|49.9|52.2|51.7|52|50.9|51.4|50.7|51.5|48.75|48.15|48.3|47.3|48|46|48.35|47.35|49.35|53|57.6|64|66.1|67.3|68.9|70.6|64.2|62.5|63.5|65|65.4|63|62.5|63|62.3|65|62.3|63.6|63|66|61.6|62.5|67.3|72.6|67.1|69.1|70|69.2|71|68.6|62.4|65.5|64.8|62.2|61.5|58.1|57.1|53.5|53.3|53.9|52.9||55.9|55.5|55.2|54.7|54.7|53.3|52.5|52.5|53.2|53|53.4|54.8|53.7|53.2|53.9|54.4|58|59.3|59.4|58.9|56.9|57.3|54.7||55.7|55.6|56|56.1||60.2|62.4|56.8|56.4|56.9|57.6|59.6|57.5|55.3|55.5|54|53.8|55.8|||54.5|55.4|56.5|58.3|55.2|56.2|58|59.1|57.5|57.5|58|54.8|52.8|52.5|54.5|54.9|55.8|54|53.6|55.4|58.5|59.5|59.5|58.8||59|58|60.5|60.4|62.1|58.4|58.1|59.7|57.3|57|59|60.1|61.8|60.3|54.9||||||||53.2|51.3|53.3|53.9|55.5|56.5|57.7|57.6|57|58.7|57.6|58.8|60.9|58.9|60.3|58.9|61.6|57.6||58.1|58.7|60.7|60.6|63.5|64.8|66.5|66.5|66.1|67.1|72.9|77.6|74.4|74.4|67.7|61.6|56.1|55.1|55.6|57.9|57.5|52.3|52.3|50.7|52|52.8|53.2|54.1|51.7|50.9|49.8|49.2|49.8|50|50.7|50.3|49.35|48.75|49.65|50.9|50.2|49.05|48.6|50.7|51.5|50.4|50.7|50.7|53.9|55.8|53.9|49.05|49|46.55|42.35|42.15|41.95|42||42.45|42.45|42.4|42.45|42.05|44.6|45.4|43.6|44.7|44.7|45.3|44.05|43|||43.95|44|45.1|45.9|47.2|46
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||12400|12600|12450|12050|12300|12800|13200|13250|13350||13650|13400|12700|13100|13300|13450|13350|12950|12700|12950|13000|12950|12800|12800|12800|12800|12950|12800|12700|12850|12300|12250|12300|11950|12500|12500|12550|12350|12450|11850|11950|12350|12650|12950|12750|12800|11900|12550|13400|12800|13500|13700|13600|14200|14600|16000|16050|16200|15950|16650|16650|16300||16500|16550|16100|16100|16150|15900|16250|16250|15550|16100|16400|16400|16200|15900|17050|16900|17000|17600||18200|18300|18400|18950|18050|18600|19200|19150|19700|20050|20200|20450|20000|20000|20000|20150|19900|20050|20450|20550|21600|22600|21000|20600|21150|20950|20850|19750|20200|20100|20950|20750|20850|21200|21150|20500|19900|19850|20200|19800|19200|19200|19600|20100|20700|20550||19500|20200|19550|20200|20000|20750|21000|20900|21550|19950|20300|20800|21250|21900|21150|21500|21800|21300||||21000|20000|21200|21050|22200|22750|22800|22000|22050|22650|23000|23650|24000|23400|24150|24850|25000|26450|27500|27700||27400|27150|27700|27200|26650|26950|27200|26550|26450|26550|27350|28200|27450|27950|26250|26550|25900|26100|25400|25700|25400|24300|24100|24500|25050|25800|26350|26250|26650|26750|26200|26200|27150|26650|26300|26050|26050|26450|26850|26550|26650|28700|29600|29100|28800|29000|29450|30550|29000|28700|28500|29200|29050|28850|29250|28950|28100|28500|28250|28250|28850|27000|28400|29050|29050|29750|30300|30500|31650|31450|32200|32550|||32550|32650|33300|33650|34000|34650
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||6880|6900|6850|6850|6950|7030|6980|7060|7110||7150|6990|6930|6930|6940|6970|6810|6810|6800|6820|6960|6830|6800|6820|6690|6640|6660|6640|6580|6540|6400|6430|6440|6450|6530|6540|6500|6440|6530|6540|6620|6630|6640|6600|6600|6610|6480|6680|6850|6850|6970|6950|6960|7020|6890|7150|7250|7270|7250|7270|7270|7210||7220|7230|7210|7210|7150|7120|7230|7180|7190|7190|7270|7250|7190|6990|7090|7170|7290|7300||7400|7260|7240|7230|7280|7230|7240|7260|7340|7220|7210|7210|7140|7120|7170|7180|7110|7130|7270|7250|7300|7310|7320|7140|7100|7180|7110|7440|7600|7610|7660|7690|7750|7680|7700|7730|7570|7560|7870|7880||7680|7760|7960|7870|7700||7640|7510|7490|7630|7490|7590|7580|7530|7470|7470|7470|7490|7620|7720|7520|7650|7660|7110||||7080|6900|7250|7150|7140|7070|7260|7260|7390|8080|7980|8790|9190|10550|10600|10500|10350|10450|10600|10450||10450|10500|10700|10500|10500|10400|10400|10300|10350|10500|10300|10250|10400|10450|10350|10300|10250|10400|10350|10250|10100|9800|9690|10000|10200|10250|10250|10250|10150|10100|10100|10200|10350|10300|10150|10000|10100|10200|10300|10300|10500|10550|10700|10600|10550|10700|10850|10950|10650|10550|10550|10650|10650|10700|10700|10600|10500|10350||10500|10600|10400|10600|10800|10800|11000|10950|11150|11150|11100|11200||||11450|11550|11500|11550|11350|11450
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||4|3.93|3.93|3.92|3.94|3.99|3.97|4|3.95|3.93|3.81|3.93|3.94|3.83|3.81|3.79|3.63|3.58|3.6|3.81|3.84|3.99|4|3.76|3.85|3.98|3.97|4.01|4|4|3.62|3.72|3.7|3.61|3.68|3.62|3.64|3.78|3.69|3.82||3.72|3.7|3.87|3.84|3.95|3.91|3.8|3.81|3.77|3.57|3.72|3.73|3.71|3.76|3.91|3.75|3.9|3.94|3.95||4.02|3.94|3.91|3.9|3.9|3.97|3.99|3.88|4.23|4.05|3.7|3.8|3.83|3.57|3.64|3.24|2.96|2.8||2.95|3.04|3.03|3.11||3.13|3.12|3.07|3.16|3.22|3.33|3.52|3.66|3.86|||4|3.91|3.96|3.8|4.07|4.27|4.38||4.2|3.95|3.86|3.6|3.47|3.46|3.59|3.7|3.58|3.46|3.5|3.57|3.4|2.6|2.48|2.78|2.99|3.07|2.96|3.22|3.63|3.7|3.75|3.72|3.76|3.8|3.73|3.75|3.82|3.77|3.88|3.75|3.68|3.62|3.5|3.42|3.63|3.64|3.6|3.55|3.7|3.7||||3.68|3.62|3.6|3.72|3.71|3.82|3.74|3.73|3.74|3.75|3.75|3.75|3.77|3.8|3.78|3.78|3.71|3.75|3.77|3.81|3.77|3.79|3.79|3.84|3.88||4.06|4.06|3.83|3.81|3.69|3.8|3.68|3.68|3.65|3.8|3.85|3.85|3.7|3.66|3.65|4.04|4.12|4.03|4.09|4.08|4.08|3.97|4.1|4.07|4.08|4.18|4.14|4.17|4.19|3.89|3.87|3.79|3.8|3.83|3.76|3.68|3.79|3.79|3.88|3.96|4.14|4.09|4.05|4.15|4.2|4.22|4.25|4.42|4.3|4.33|4.35|||4.44|4.38|4.47|4.49|4.48|4.56|4.75||4.69|4.74|4.57|4.75|5.2|5.05||4.9|4.47|4.53|4.35|4.7|4.7|4.73|4.77
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||5.84|5.74|5.83|5.87|5.93|5.92|5.92|6.01|6.04|6.01|6.15|5.99|5.87|6.11|6.08|6.17|6.23|6.05|5.9|5.95|6.25|6.14|5.95|5.87|5.94|5.98|6.1|6.38|6.25|6.35|6.28|6.52|6.77|6.79|6.82|6.64|6.58|6.62|6.62|6.59||6.71|6.9|6.69|6.55|6.43|6.62|6.53|6.37|6.52|6.22|6.06|5.92|5.8|5.81|5.81|5.85|5.9|5.79|5.81||5.88|5.88|5.9|5.85|5.89|5.7|5.92|5.87|5.93|6.01|5.89|5.93|6.02|5.85|5.71|5.51|5.51|5.6||5.73|5.81|5.87|5.92||6.44|6.35|6.08|5.8|5.7|6.1|6.12|6.16|6.22|||6.16|6.05|6.12|6.15|6.2|6.26|6.42||6.4|6.39|6.27|6.33|6.5|6.57|6.46|6.19|6.27|6.22|6.45|6.09|6.26|6.04|5.95|5.91|6.1|6.03|6|6.04|6.1|6.27|6.19|6.05|6.16|6.4|5.95|6.01|6.01|6.35|6.52|6.63|6.68|6.78|6.69|6.57|6.67|6.76|6.82|6.62|6.8|6.75||||7|6.57|6.5|6.65|6.6|6.65|6.66|6.79|6.84|6.81|6.86|6.85|6.77|7|6.74|7.08|6.72|6.62|6.56|6.7|6.83|6.89|6.09|6|5.91||7.36|7.28|7.12|6.96|6.86|6.89|6.93|6.69|6.75|6.87|6.87|6.93|6.92|6.92|6.89|7.11|7.1|7.02|7.16|7.12|7.08|7.21|7.2|7.19|7.24|7.2|7.22|7.27|7.26|7.28|7.46|7.5|7.59|7.55|7.56|7.46|7.52|7.56|7.43|7.51|7.5|7.39|7.15|7.12|7.1|7.2|7.23|7.34|7.28|7.1|7.29|||7.21|7.24|7.04|7.25|7.19|7.45|7.38||7.4|7.16|7.39|7.39|7.48|7.69||7.88|7.71|7.93|7.79|8.19|8.25|8.13|8.67
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||7.15|7.09|6.95|6.88|6.54|6.39|6.53|6.34|6.29|6.35|6.56|6.19|5.89|5.93|6.16|5.88|5.55|5.66|5.65|5.8|5.98|5.89|5.2|4.88|4.95|4.71|4.67|4.79|5.01|4.85|4.83|4.81|4.98|5.05|5.03|5.04|5.14|4.98|4.9||5.22|5.14|5.14|5.33|5.28|5.13|5.16|5.39|5.49||5.1|5.26|5.57|5.44|5.68|6.14|6.45|6.82|6.77|6.67|6.6|6.58|6.62|6.76||6.69|6.67|6.8|6.45|6.42|6.23|6.38|6.32|6.52|6.4|6.09|6.08|6.01|5.69|5.54|5.99|6.17|6.61|6.45|6.18|6.41|6.75|6.56|6.37|6.43|6.55|6.7|7.02|7.31|7.28||7.47|7.18|7.11|7.19|7.17|7.03|6.84|7.04|7.07|7.07|7.01|6.86|6.64|6.62|6.66|6.31|5.93|5.92|5.96|5.82|5.73|5.8|5.89|5.94|6.38|6.55|5.96|6.3|6.45|6.38|6.21|5.88|5.62|5.6|5.75|5.75|5.86|5.42||5.26|5.18|5.25|4.93|4.87|4.86|4.65|4.65|4.7|4.76|4.71|4.69|4.84|4.97|4.92|4.71|4.55|4.51|4.46|4.4|4.34|4.43|4.56|4.59||4.7|4.74|4.87|4.7|4.58|4.41|4.24|4.31|4.41|4.5|4.44|4.44|4.53|4.65|4.6||4.51|4.47|4.51|4.41|4.57|4.5|4.36|4.34|4.48|4.64|4.67|4.7|4.7|4.52|4.52|4.59|4.36|4.05|4.21|4.33||4.55|4.71|4.69|4.84|5.15|5.18|5.31|5.38|5.39|5.71|5.5|5.48|5.42|5.21|5.09|5.38|5.31|5.35|5.31|5.52|5.71|5.93|6.03|5.79|5.9|5.94|5.69|5.54|5.43|5.41|5.36|5.38|5.37|5.12|5.15|5.09|5.15|5.25|5.03|4.93|4.92|4.74|4.67|4.67|4.71|4.89|4.77|4.78|5.17|5.28|5.31|5.33|5.52|5
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||2.48|2.5|2.48|2.48|2.47|2.49|2.66|2.78|2.8|2.82|2.81|3.35|3.26|3.17|3.36|3.47|3.24|3.1|3.05|3.1|3|3.05|2.94|2.86|2.78|2.95|2.83|2.88|2.52|2.57|2.74|2.68|2.74|2.68|2.56|2.66|2.78|2.56|2.36|2.34|2.5|2.8|2.85|2.91|3.12|3.04|2.85|2.85|2.93|2.8|2.8||2.99|2.73|2.88|3.09|3.19|3.24|3.27|3.35|3.49|3.55|3.56|3.56|3.63|3.74|3.78|3.57|3.61|3.87|3.64|3.7|3.78|3.89|4.38|3.75|3.85|4|4.02|4.07|4.32|4.47|4.74|4.28|4.55|4.88|5.13|5.09|5.12|5.18|5.19||5.08|5.14|5.13||5.16|5.33|5.5|5.69|6.25|6.21|6.26|6.05|6.12|6.08|5.8|5.93|6.1|5.8|5.97|6.02|5.84|5.8|5.71|5.72|5.42|5.4|5.17|5.48|5.5|5.67|5.66|5.47|5.67|5.91|6.27|6.12|||5.68|5.72|5.68|5.94|5.44|5.7|5.8|5.89|5.91|5.84|5.85|6|6.04|5.99|5.9|6.08|6.23|6.56|6.57|6.45|6.05|6.1|6.02|6.08|6.02|6.14|6.17|6.08|5.93|6|6.04|6.06|6|6.1|6.05|5.92|5.8|5.9|6.37|6.55||6.55|6.7|6.71|6.71||6.39|6.4|6.53|6.74|6.86|7.22|7.45|7.7|8|8.04|8|7.88|7.85|7.58|7.65|7.75|7.77|7.85|7.48|7.46|7.53|7.57|7.66|8.01|8.14|7.98|7.97|8.46||8.26|8.15|8.09|7.71|7.9|8.2|7.9|7.95||8|7.88|7.85|7.67|7.8|8.04|7.65|7.81|8.34|8.4|8.55|8.67|8.32|8.56||8.18|8.15|8.15|8.1|8|7.8|7.88|7.99|7.44|7.51|7.76|8.01|7.77|7.4|7.75|9.03|9.7|9.28|9.19|8.5|8.28|8.42
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP||9.65|9.71|9.78|9.82|9.84|9.99|10.08|10.17|10.2|9.99|9.75|9.8284|10.0672|10.1095|10.5131|10.5525|10.8281|10.5131|10.3753|10.4146|10.582|10.582|10.2867|10.2276|10.2768|10.1292|10.1292|10.1882|10.326|10.2079|10.3457|10.3162|10.4245|10.454|10.454|10.5426|10.6509|10.5426|10.454|10.3359|10.5328|10.4934|10.582|10.4639|10.4835|10.4343|10.4343|10.4639|10.4442|10.5229|10.5721||10.6607|10.3556|10.326|10.267|10.3851|10.6312|10.71|10.8182|10.769|10.7592|10.7296|10.7296|10.5032|10.6509|10.7493|10.6706|10.454|10.7985|10.5328|10.5328|10.5131|10.641|10.5623|10.4737|10.6214|10.4343|10.7493|10.5721|10.5426|10.5426|10.8478|10.641|10.6804|10.8773|10.9364|10.9757|11.0446|11.0446|10.8084||11.399|11.399|11.3104||11.1234|11.1037|11.1628|11.2317|11.4187|11.3793|11.3695|11.6845|11.9503|12.0782|11.8518|12.0782|12.2751|11.9798|12.0585|11.8321|11.5959|11.5959|11.6353|11.2514|10.8379|10.6312|10.5525|10.7395|11.084|11.0742|11.0053|10.8379|10.8281|10.9265|11.2907|11.1628|||11.3399|11.212|11.0939|10.897|10.8675|10.9167|10.897|10.9954|10.9659|11.0446|10.9068|11.1037|11.1529|10.8675|11.1431|11.3006|11.4187|11.2907|11.3695|11.6254|11.2514|11.3203|11.5073|11.4778|10.8773|11.0446|11.1332|10.9757|10.8379|11.0446|10.9167|10.7296|10.8576|10.4835|10.08|10.1489|10.1882|10.3457|10.6214|10.7296||10.897|10.8478|10.7789|10.6706||10.6903|10.8478|10.769|10.6607|10.641|10.897|11.025|11.1825|11.5762|11.6156|11.5171|11.5959|11.3695|11.6353|11.399|11.0742|11.1529|11.1234|11.0939|11.2612|11.3695|11.1529|11.0348|10.9167|11.0939|10.9954|11.0348|11.1234||11.3695|11.5959|11.6353|11.1923|10.9856|11.0348|10.9757|11.3892||10.7985|10.7296|10.9462|11.2021|11.025|11.4974|11.212|11.3892|11.6549|11.6648|11.9109|11.9503|12.1471|12.0684||12.3046|12.0881|12.0093|11.8617|12.0585|12.1964|12.3735|12.0881|12.4818|13.2693|13.4859|13.5154|13.6926|14.2635|13.4662|13.1118|13.3874|13.4367|13.9288|14.4998|14.6868|14.3127
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||3.47|3.41|3.37|3.41|3.21|3.21|3.22|3.28|3.29|3.25|3.33|3.35|3.22|3.27|3.13|3.11|3.01|3.01|3.05|3.1|3.33|3.41|3.31|3.48|3.51|3.49|3.49|3.55|3.37|3.36|3.28|3.28|3.34|3.44|3.45|3.64|3.66|3.77|3.73|3.81||3.89|4|3.92|3.99|3.95|3.89|3.82|3.92|3.93|3.57|3.68|3.72|3.63|3.65|3.8|3.83|3.83|3.76|3.67||3.88|3.32|3.33|3.22|3.2|3.18|3.28|3.25|3.34|3.48|3.53|3.59|3.5|3.51|3.49|3.41|3.92|3.97||3.97|4.08|4.07|4.15||4.06|4.01|4.09|3.99|3.86|3.81|3.91|4.06|4.2|||4.28|4.15|4.21|4.19|4.4|4.41|4.5||4.54|4.33|4.35|4.39|4.15|4.1|4.24|4.32|4.3|4.26|4.1|4.2|4.36|3.58|3.18|3.99|4.16|4.49|4.38|4.51|4.56|4.78|4.85|4.76|4.73|4.78|4.78|4.8|4.79|4.76|4.84|4.85|4.84|4.88|4.79|4.97|5.35|5.35|5.18|5.15|5.28|5.28||||4.97|4.97|5|5.23|5.37|5.49|5.45|5.26|4.94|4.85|4.8|4.8|4.8|4.97|4.94|4.85|4.72|4.67|4.72|4.81|4.84|5.02|4.9|4.98|5||4.92|4.88|4.89|4.95|4.79|4.99|5.02|5.07|5.14|5.25|5.5|5.5|5.38|5.35|5.09|5.05|5.06|5.02|4.99|5.1|5.21|5.28|5.14|5.28|5.25|5.32|5.12|5.22|5.28|5.19|5.25|5.18|5.01|4.9|5.01|4.9|4.9|5.1|5.06|5.32|5.7|5.62|5.7|5.79|5.86|6.01|6.16|5.94|5.91|6|5.64|||5.68|5.55|5.64|5.75|5.59|5.62|5.68||5.55|5.4|5.37|5.09|5.08|5.26||5.15|4.94|5.17|4.91|5.37|5.6|5.66|5.39
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||15.16|14.76|14.39|14.79|15.1|14.11|13.92|14.08|14.22|14.23|13.23|13.32|13.29|13.3|13.15|12.84|12.72|12.4|12.48|12.64|12.64|12.25|12.76|13.05|12.87|12.83|12.63|12.81|13.08|12.95||12.94|13.38|||12.96|13.15|12.5|12.54|13.1|12.74|12.6|11.64|12.04|12.53|12.59|11.91|12.19|12.16|12.12|12.6|12.7|12.63|12.62|12.43|13.08|13.14|12.89|13.75|13.5|12.76|12.31|12.2|12.18|11.6|11.1|11.38|11.45|11.05|10.52|10.59||10.85|11.2|11.65|12.11|11.69|11.35|11.82|11.93|11.58|11.15||||10.74|10.58|10.68|10.73|10.48|10.63|11.23|11.32|11.47|11.72|11.18|11.1|11.11|11.2|10.99|10.75|10.79|9.93|9.9|9.32|9.1|9.27|9.54|9.59|9.94|10.12|10.4|10.36|10.15|10|9.31|9.06|9.09|8.56|8.33|8.04|7.99|8.12|7.57|7.34|7.34|7.38|7.26|7.18|7.26|7.42|7.14|7.93|7.95|8.13|8.2|8.14|8.29|8.34|8.3|8.33|8.32|8.29|8.32|8.44|8.47|8.51|8.45|8.68|9.05|8.51|8.39|8.19|8.27|8.05|8.15|8.27|8.25|7.85|8.21|8.26|8.23|8.23|8.23|8.33|8.35|8.4|8.4|8.33|8.2|7.9|7.63|7.73|7.66|7.24|6.88|6.71|6.6|6.8|7.28|7.58|8.35|8.12|8.41|8.4|8.3|8.5|8.47|8.31|8.1|8.1|7.9|7.42|7.17|7.21|7.15|7.42|7.49|7.35|7.37|7.28|7.05|6.99|6.99|7.09|6.93|6.85|6.84|6.85|6.87|6.85|6.91|6.92|6.85|6.84||6.88|6.93|6.77|6.7|6.73|6.6|6.54|6.6|6.47|6.45|6.5|6.51|6.54|6.62|6.51|6.53|6.45|6.56|6.6|6.61|6.63|6.72|6.75|6.69|6.65|6.57|6.46|6.4|6.38|6.45|6.5|6.58|6.59|6.67|6.69
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||3735|3740|3625|3495|3605|3760|3695|3680|3765||3765|3710|3660|3715|3705|3650|3595|3610|3595|3640|3605|3630|3620|3540|3570|3695|3460|3450|3480|3400|3285|3315|3300|3270|3410|3385|3230|3195|3220|3045|3130|3210|3290|3245|3210|3080|2915|3090|3280|3250|3530|3620|3695|3910|3950|4190|4155|4040|4000||4070|4020|4010|4010|4020|3960|3935|3990|3985|4110|4215|4115|4220|4240|4215|4190|3920|4125|4010|4030|4200|4260|4260|4325|4315|4375|4245|4200|4290|4180|4340|4375|4415|4330|4230|4230|4310|4275|4180|4200|4285|4255|4355|4450|4435|4425|4455|4420|4410|4415|4400|4425|4320|4310|4220|4250|4150|4015|3925|3940|4150|4050|4590|4590|4670|4795|4825|4785||4720|4690|4540|4705|4670|4810|4850|4820|4860|4620|4680|4815|4895|4900|4820|4865|4930|4855|4795|||4795|4625|4815|4610|4825|4970|5080|4975|5040|5150|5100|5170|5210|5110|5220|5380|5400|5640|5620|5600||5680|5660|5650|5620|5550|5500|5460|5430|5360|5560|5550|5500|5520|5570|5600|5640|5550|5610|5640|5700|5500|5370|5110|5440|5610|5890|5800|5650|5670|5880|5810|5880|6100|6020|5930|5860|5890|6010|6130|6150|6190|6220|6340|6310|6580|6640|6550|6640|6630|6960|6600|6670|6460|6430|6320|6160|6070|5950|5980|5980|6120|6110|6490|6880|6880|6770|6890|6870|6850|6550|6010|6060|||6060|6060|6200|6190|6170|6300
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||2500|2535|2460|2445|2465|2530|2585|2635|2690||2735|2705|2620|2660|2680|2680|2650|2600|2585|2655|2680|2620|2615|2600|2600|2590|2615|2590|2560|2550|2495|2520|2505|2465|2575|2615|2590|2570|2615|2480|2535|2530|2570|2650|2690|2610|2445|2565|2765|2770|2960|3035|2960|3050|3070|3215|3205|3105|3005||3095|3080|3100|3100|3050|3010|3000|3085|3185|3055|2925|2885|2780|2790|2775|2770|2740|2915|2830|2930|3050||3125|3210|3265|3340|3260|3320|3290|3075|3225|3350|3405|3365|3320|3315|3365|3420|3280|3330|3405|3405|3525|3595|3525|3510|3580|3570|3610|3560|3645|3650|3710|3775|3835|3965|3905|3770|3710|3800|3910|3890|3700|3700|3800|3900|3870|3785|3725|3725|3660|3560|3740|3675|3740|3745|3730|3700|3570|3660|3660|3735|3735|3625|3600|3670|3620||||3530|3320|3465|3450|3755|3865|3900|3835|3880|3990|4045|4130|4175|4060|4015|4045|4000|4035|4075|4060||4065|4065|4140|4010|3945|3905|3950|4000|4095|4265|4210|4060|4045|4060|4075|4160|4085|4095|4050|4090|4000|3805|3765|3900|4025|4130|4120|4145|4130|4095|4090|4135|4245|4375|4225|4135|4025|4165|4265|4225|4210|4300|4415|4375|4290|4380|4415|4515|4450|4465|4465|4530|4620|4650|4740|4685|4600|4600|4650|4650|4825|4700|4900|5150|5150|5210|5490|5740|5500|5560|5690|5660|||5660|5620|5590|5420|5390|5500
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||1.45|1.39|1.37|1.35|1.48|1.55|1.52|1.47|1.43|1.43|1.44|1.4|1.35|1.35|1.33|1.33|1.31|1.38|1.43|1.49|1.48|1.5|1.49|1.49|1.49|1.5|1.49|1.49|1.48|1.5|1.5|1.51|1.53|1.53|1.59|1.62|1.57|1.58|1.6|1.6||1.57|1.69|1.74|1.77|1.78|1.78|1.77|1.8|1.83|1.84|1.88|1.92|1.97|1.98|2.01|2.08|2.01|2.03|2.05||2.05|2.11|2.04|1.99|2|2.03|2.05|2|1.99|2|2.01|2.01|2|1.96|2.06|1.97|1.96|1.98||2.01|2.03|2.08|2.05||2.14|2.11|2.05|2.05|2.06|2.15|2.19|2.26|2.25|||2.2|2.2|2.25|2.18|2.11|2.09|2.16||2.17|2.19|2.22|2.24|2.21|2.64|2.75|2.85|2.71|2.73|2.7|2.82|2.6|2.6|2.46|2.59|2.7|2.59|2.58|2.59|2.69|2.69|2.76|2.7|2.75|2.78|2.82|2.9|2.89|2.96|3.03|3.08|3.08|3.09|3.09|3.09|3.13|3.2|3.11|3|3.02|2.98||||3|3|2.98|3.08|3.03|3.03|3.03|2.9|2.83|2.84|2.82|2.85|2.83|2.85|2.83|2.83|2.81|2.8|2.77|2.9|2.85|2.85|2.77|2.77|2.71||2.78|2.73|2.6|2.68|2.62|2.65|2.75|2.77|2.78|2.8|2.89|2.84|2.8|2.8|2.7|2.72|2.75|2.77|2.62|2.62|2.85|2.87|2.8|2.76|2.8|2.8|2.81|2.9|2.95|2.97|3|2.93|2.99|2.99|2.99|2.9|3.1|3.16|3.11|3.09|3.2|3.15|3.04|2.97|3.06|3.02|2.87|2.86|2.9|2.87|2.92|||2.92|2.97|3|3.09|3.04|3|2.9||2.9|2.89|2.9|2.93|2.99|2.95||2.91|2.93|2.96|3|3.2|3.26|3.3|3.27
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||2.62|2.52|2.53|2.47|2.45|2.44|2.49|2.5|2.5|2.52|2.53|2.56|2.61|2.5|2.5|2.52|2.55|2.53|2.37|2.45|2.47|2.47|2.48|2.45|2.49|2.48|2.51|2.51|2.5|2.49|2.54|2.55|2.58|2.55|2.63|2.63|2.58|2.5|2.43|2.47|2.45|2.47|2.55|2.57|2.64|2.64|2.6|2.56|2.57|2.56|2.56||2.58|2.5|2.51|2.68|2.76|2.73|2.77|2.79|2.85|2.83|2.9|2.87|2.84|2.89|2.96|2.8|2.75|2.76|2.71|2.68|2.68|2.76|2.77|2.73|2.68|2.63|2.66|2.64|2.72|2.77|2.79|2.74|2.68|2.67|2.69|2.7|2.68|2.71|2.66||2.7|2.7|2.67||2.66|2.6|2.59|2.6|2.63|2.61|2.59|2.53|2.66|2.67|2.67|2.67|2.75|2.68|2.63|2.61|2.57|2.63|2.53|2.59|2.38|2.42|2.34|2.32|2.35|2.49|2.47|2.46|2.48|2.62|2.64|2.74|||2.9|2.81|2.82|2.86|2.84|2.93|2.94|3.05|3.04|2.97|2.92|3.01|3.02|3.04|3.01|3.08|3.27|3.29|3.26|3.42|3.36|3.3|3.27|3.22|3.12|3.19|3.22|3.16|3.14|3.09|3.14|3.09|3.12|3.06|2.98|3.08|2.9|2.92|2.93|2.96||3.05|2.96|2.95|2.92||2.83|2.85|2.87|2.85|2.84|2.73|2.7|2.69|2.73|2.72|2.69|2.72|2.74|2.82|2.77|2.79|2.64|2.57|2.69|2.65|2.75|2.72|2.71|2.68|2.71|2.69|2.68|2.74||2.83|2.9|2.84|2.81|2.81|2.88|2.8|2.72||2.67|2.59|2.59|2.65|2.7|2.72|2.63|2.64|2.79|2.79|2.91|2.88|2.82|2.82||2.82|2.82|2.77|2.88|2.95|2.91|2.99|2.91|2.74|2.73|2.74|2.76|2.79|2.7|2.6|2.6|2.7|2.69|2.67|2.69|2.74|2.68
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||8620|8700|8490|8400|8570|8760|8850|8680|8800||8800|8700|8570|8600|8670|8780|8790|8780|8370|8600|8620|8590|8510|8480|8490|8450|8520|8320|8320|8360|8120|8090|8080|8050|8450|8560|8560|8380|8610|8460|8460|8450|8700|8930|9060|8820|8490|8760|9350|9250|9710|9900|9840|10100|10200|10700|10900|11000|11100|11150|11150|11100||11150|11300|11100|11100|11200|11300|11750|11650|11650|11200|11400|11400|11550|10950|11400|11300|11150|11350||11550|11700|11500|11700|11400|11550|11750|11750|11850|11850|11950|11650|11050|11100|11350|11150|10950|10850|10950|11150|10650|10850|10800|10850|10850|10900|10800|11050|10850|11000|10900|10800|10450|10350|10350|10050|9820|9940|10100|10250|10350|10350|10350|11150|11550|11350|11500|11500|11700|11450|11850|11450|11600|11650|11550|11600|11250|11300|11550|11700|11900|11750|12000|12350|12400|12900|||12900|12600|12300|12500|12650|12650|12950|12900|12550|12450|12200|11700|11800|11750|11800|12150|12000|12250|12800|12700||13300|13000|13500|13250|13150|13100|12400|12350|12350|12550|12500|12400|12250|12250|12400|12000|11950|12000|12300|11500|11550|11600|11050|11200|11100|11350|11400|10950|10950|10950|10900|10500|10250|10200|10100|10200|10250|10200|10350|10250|10250|10100|10100|9340|9340|9450|9430|9410|9260|9290|9120|9310|9300|9360|9240|9140|9040|9050||9100|9160|8840|8890||9040|9270|9210|9640|9860|9850|9780|9890|||9890|9850|9930|9970|9910|10000
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||13.1|12.84|12.5|12.2|11.7|11.3|10.86|10.9|11.26|11.3|11.24|11.46|11.22|11.7|11.82|11.56|11.3|11.12|10.94|11.1|11.6|11.88|11.72|11.82|11.76|12.74|11.76|11.88|12.08|12.66|12.66|13.74|12.76|13.02|13.82|14.64|14.62|14.14|14.6|14.48||14.04|13.44|13|12.32|11.8|10.88|10.78|11.8|11.14|10.3|10.4|10.88|10.78|10.78|11.5|11.62|11.12|10.66|10.44||10.64|10.7|11.72|11.86|11.8|11.56|11.2|11.4|11.26|10.76|10.44|10.6|10.78|10.4|9.82|9.5|9.59|9.54||9.9|9.84|9.7|9.57||9.46|9.49|9.72|9.12|8.96|8.83|8.84|8.85|9|||9.19|8.92|9.02|9.04|9.34|9.3|9.95||10.1|9.8|10.02|10.4|9.86|10.14|9.61|10.1|9.57|9.7|10.08|9.84|9.58|8.81|8.12|8.23|8.73|8.97|8.78|8.3|8.21|8.75|9.24|9.46|10.18|8.86|9.03|8.68|9.01|8.79|9.57|9.6|9.56|10.02|9.83|9.62|9.78|9.89|9.9|10.14|11|11.16||||11.4|11.48|12|12.66|13.12|14.2|14.74|14.9|15.14|15.2|15.42|16.08|16.34|16.5|16.6|17.2|16.7|16.64|16.56|17.2|17.76|17.5|17.34|16.8|17.1||17.42|16.74|17.46|16.76|16.64|17.22|17.98|16.8|16.26|15.6|16.44|16.98|16.2|15.84|15.68|16.48|16.5|16.46|16.68|17.34|17.94|17.78|17.66|17.74|17.5|17.56|16.9|17.48|17.38|17.02|15.96|14.66|14.9|14.5|14.94|15.6|16.1|15.8|16.54|17.16|16.92|16.92|17.04|17.64|18.1|17.96|17.88|18.68|18.6|18.48|18.56|||18.24|18.1|18.54|17.92|17.04|17.5|17.96||18.72|18.16|18.48|18.98|19.86|19.88||19.74|20.05|20.25|19.24|20|20.2|20.5|20.45
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||2.97|3.01|2.91|2.94|2.86|2.94|2.95|3.02|3.11|3.09|3.1|3.09|2.9|2.97|3.1|3.16|3.15|3.16|3.15|3.15|3.1|3.09|3|2.94|2.95|2.91|2.95|2.83|2.81|2.8|2.63|2.5|2.48|2.5||2.66|2.59|2.59|2.59|2.65|2.82|2.81|2.84|2.95|2.94|2.88|2.76|2.73|2.86|2.69|2.74|2.69|2.71|2.8|2.68|2.9|2.75|2.76|2.71||2.79|2.65|2.66|2.62|2.48|2.37|2.39|2.32|2.33|2.4|2.45|2.35|2.4|2.43||2.25|2.17|2.35|2.36|2.33|2.41|2.45||||2.52|2.53|2.42|2.48|2.42|2.52|2.59|2.53||2.54|2.58|2.58|2.67|2.61|2.69|2.87|2.9|2.95|2.98|2.94|2.86|2.9|2.89|2.88|2.9|3.07|3.1|3.07|3.06|3.03|2.89|2.9|2.67|2.53|2.62|2.67|2.58|2.37|2.1|2.19|2.49|2.58|2.68|2.83|2.88|2.85|2.86|2.92|2.76|2.89|3.15|3.33|3.36|3.36|3.48|3.63|3.65|3.57|3.58|3.6|3.51|3.65|||3.7|3.61|3.51|3.57|3.44|3.41|3.42|3.46|3.4||3.5|3.61|3.85|4|3.99|4.01|4.2|4.18|4.21|4.26|4.26|4.29|4.25|4.22|4.15|4.16|4.16|4.15|4.17|4.14|3.97|4.17|4.17|4.15|4.19|4.24|4.2|4.2|4.2|4.13|4.03||4.1|4.14|4.13|4.19|4.15|4.24|4.28|4.34|4.3|4.27|4.23|4.26|4.34|4.25|4.36|4.39|4.41|4.49|4.5|4.5||4.48|4.42|4.37|4.44|4.38|4.32|4.28|4.29|4.33|4.42|4.3||4.37|4.26|4.25|4.17|4.29|4.28|4.24|4.26|4.21|4.21|4.21|4.14|4.22|4.25|4.25|4.34|4.4|4.38|4.4|4.24|4.22|4.3||4.24|4.22|4.2|4.26
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||16450|16600|16050|15950|16250|16600|17050|16700|16350|16050|16050|15700|15550|16150|15900|16700|17500|17750|17400|17650|16950|16450|16350|16400|16400|16350|16650|16200|15850|16500|16100|15600|15650|15600|16650|16650|16600|16050|16550|16100|16100|16900|17450|17150|17000|16750|15900|16250|17300|17350|17750|18900|18650|19250|19400|20400|20800|20850|20800|20600|20600|20600|21100|21100|21150|20000|19950|20550|20500|22800|22100|22300|22450|22100|22400|22250|20450|21450|21350|21050|22150||22100|22100|21700|21450|21500|22050|22250|22100|23150|23650|23600|24150|22850|22700|23450|23600|23800|23900|23800|24600|24400|24900|25250|25500|25900|26350|27500|27250|26150|26150|25750|25700|24750|24550|24100|23650|22550|23200|24150|24400||24650|26700|27450|27550|27550|25900|25900|24650|22250|21550|21450|21300|21100|21150|21150|19800|20550|20750|21900|20450|20050|20650|21650|20700|21450|||21450|20750|20950|21250|20900|20800|22550|22250|23000|23600|23600|22200|21450|20250|20600|20750|20000|20050|20850|20900||21000|20400|21700|21200|21150|21400|20900|19950|19100|19300|20300|19400|19300|19300|19250|19350|19000|20150|19850|19850|19550|16850|16150|16850|16700|16750|16750|16800|16000|15200|14850|14750|14300|12700|12150|11350|11450|11850|12050|11800|11450|11350|11750|11250|11250|11400|11200|11550|11150|11000|10950|11200|11200|11200|11200|11200|10950|10950|11150|11150|11100|10750|11300||11400|11650|11700|12000|12500|12300|12650|13100|||13100|12700|12600|12800|12700|13050
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||66300|67600|66700|66400|67800|69800|72300|71700|71200||69000|69000|68200|69300|69700|72000|71600|71000|71400|71400|72600|71500|71300|71100|66800|65100|65600|67200|66200|66600|64400|66400|65000|62200|65500|65600|66400|65900|67700|65300|65700|67400|69700|71800|72300|73400|69500|70900|72800|70400|72200|71700|71700|73000|73400|76500|77300|77800|77900||80200|80200||82700|82900|82900|82500|84000|79600|81200|81600|79100|80200|81400|81700|82100|80600|85400|84700|84800|87500||88200|89900|90200|93000|91000|90600|93100|92000|94700|95100|96600|96900|96700|97300|95800|96800|97000|98300|98400|96800|96300|97000|93500|93000|91800|92800|90700|89900|91900|92000|91600|91300|91500|92000|92000|92100|88000|86300|88000|87800|85200|85200|85700|87100|88200|86200|87400|87400|87100|86100|86900|84400|87000|85100|86400|81200|76400|78100|78500|79100|81100|76600|76900|78100|76800||||75400|73500|74600|75400|76500|76700|78000|76200|77200|78900|79000|78600|79800|78700|77900|78300|77600|78100|79800|82000||82000|82800|83500|80900|78000|78700|79300|79000|77000|76800|78600|77600|76800|77000|78500|81200|80200|79600|78200|78900|76200|75200|77200|78400|79000|79100|77700|77800|77000|76600|75600|78800|79800|79500|79900|79200|80400|87200|89300|88300|88200|88700|90700|90500|92000|92100|92800|90700|88500|88100|88900|90200|88500|86400|86700|86800|82800|83000||82500|84400|80200|80100||81900|84700|84900|86900|88100|89700|89300|91800|||91800|91300|93600|91800|91700|92900
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||0.51|0.51|0.5|0.51|0.52|0.5|0.5|0.5|0.495|0.51|0.5|0.5|0.5|0.5|0.51|0.53|0.52|0.51|0.5|0.53|0.53|0.55|0.53|0.55|0.55|0.55|0.55|0.55|0.57|0.56|0.55|0.58|0.59|0.58|0.6|0.61|0.6|0.61|0.62|0.64||0.66|0.66|0.66|0.64|0.64|0.66|0.65|0.65|0.66|0.67|0.65|0.67|0.65|0.67|0.68|0.68|0.65|0.65|0.65||0.65|0.63|0.66|0.67|0.65|0.71|0.73|0.72|0.75|0.75|0.74|0.73|0.74|0.75|0.75|0.74|0.74|0.76||0.75|0.78|0.79|0.81||0.75|0.77|0.74|0.73|0.73|0.79|0.79|0.8|0.81|||0.82|0.81|0.76|0.76|0.76|0.75|0.77||0.7|0.68|0.69|0.69|0.67|0.65|0.63|0.65|0.65|0.64|0.65|0.64|0.62|0.58|0.53|0.58|0.63|0.63|0.61|0.61|0.63|0.65|0.65|0.65|0.65|0.65|0.64|0.64|0.66|0.66|0.68|0.69|0.68|0.68|0.67|0.66|0.67|0.65|0.65|0.65|0.66|0.65||||0.62|0.64|0.65|0.65|0.67|0.65|0.67|0.69|0.67|0.66|0.67|0.67|0.66|0.67|0.68|0.7|0.69|0.67|0.7|0.74|0.73|0.73|0.69|0.65|0.68||0.66|0.67|0.6|0.51|0.48|0.475|0.48|0.48|0.485|0.495|0.51|0.52|0.52|0.51|0.51|0.51|0.5|0.5|0.52|0.54|0.55|0.56|0.56|0.57|0.55|0.53|0.52|0.53|0.54|0.53|0.54|0.55|0.53|0.53|0.52|0.53|0.54|0.55|0.55|0.56|0.58|0.59|0.59|0.61|0.62|0.61|0.61|0.61|0.61|0.6|0.6|||0.63|0.63|0.64|0.63|0.63|0.62|0.65||0.66|0.66|0.67|0.66|0.66|0.68||0.65|0.63|0.67|0.67|0.7|0.73|0.76|0.77
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||17.53|17.98|18.24|18.13|18.77|17.07|16.39|16.35|16.78|17.07|16.14|15.94|15.96|15.8|16.07|15.3|14.81|14.62|14.3|14.75|14.75|13.92|13.78|13.68|14|14.25|14.24|14.3|14.59|14.31||14.15|14.17|||14.68|15.14|14.74|14.31|15.38|13.99|14.5|15.91|16.67|15.98|14.53|14.53|13.21|13.21|13.2|13.16|13.45|13|12.78|13.51|12.5|12.83|11.88|11.73|10.67|10.67|10.31|10.2|10.06|10.15|9.95|10.01|9.98|9.93|9.94|9.98||10.05|10.02|10.28|10.16|10|10.3|10.79|10.72|10.95|10.66||||10.39|10.11|9.82|9.76|10.21|10.26|10.86|10.8|10.87|11.08|10.73|10.7|10.59|10.56|10.59|10.45|10.22|10.23|10.11|10.14|10.04|10.12|10.12|10.22|10.24|10.04|10.02|10.21|10.3|10.24|9.72|9.4|9.39|9.58|9.35|9.3|9.36|9.13|9.15|9.15|8.77|8.72|8.76|8.55|8.18|8.36|8.15|9.05|9.11|9.34|9.36|9.3|9.41|9.41|9.33|9.52|9.47|9.64|9.7|9.75|9.72|9.69|9.95|10.14|10.13|10.08|10.16|9.8|9.51|9.46|9.79|9.88|9.93|9.75|10.22|10.1|10.05|10.12|10.12|10.4|10.2|10.01|10.18|10.14|9.94|9.72|9.59|9.71|9.63|9.85|9.98|9.78|9.61|9.81|10.01|10.34|11.48|11.35|11.78|11.71|11.67|12.2|11.41|11.58|11.28|11.27|10.92|11.01|10.64|10.81|10.7|11.15|11.27|10.96|11.2|11.37|10.66|10.08|10.27|10.07|10.09|9.5|9.7|9.56|9.67|9.54|9.57|9.42|9.4|9.54||9.62|9.72|10.2|10.21|10.08|9.94|10.05|10.09|9.75|9.83|9.82|9.91|9.96|10.18|10.11|10.14|10.03|10.14|10.31|10.45|10.44|10.8|10.08|10.08|10.13|10.1|10.47|9.52|9.59|9.93|9.9|10.09|9.81|9.95|10.01
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||159000|159000|160000|161000|162000|166000|166000|164000|163000||163000|164500|166000|166000|163500|162000|153000|154500|156000|154500|152000|151500|153500|155000|153500|152000|153000|154000|158000|157500|155500|155500|152500|150500|151000|153500|152500|157000|159500|157500|156000|148500|151000|149500|150000|148000|145500|140500|144500|140500|144000|149000|146500|149000|152500|158000|159000|161500|163000||164500|164000||164500|165500|164500|162500|162000|162000|163500|165500|163500|164000|165000|165000|166000|163500|166500|166000|166500|169500||170500|173000|173000|178000|179500|180000|184000|183000|183000|185000|188000|181000|180500|179500|179500|177500|175000|177500|180500|181000|180000|177000|177500|176000|180000|178500|178000|179000|177000|180000|175500|175500|174000|177000|173500|174000|175500|172000|177000|171500||167500|170000|172500|173500|172500||173000|170000|169500|172000|177500|183500|182500|182500|182500|180500|179000|180500|185500|187500|186500|189000|188000|183000||||179500|172500|178500|181500|183000|184000|186500|183000|187000|189000|190500|192500|195500|193500|191000|193000|188000|191000|193500|194000||194500|194500|198000|194500|195000|194000|194500|193000|191500|193500|192500|193500|196000|194500|195000|198500|195000|195000|196500|192000|190000|185500|181500|189500|193000|196500|193500|196500|196500|196000|197000|196500|201000|204500|202000|197500|198500|203000|203000|203000|207000|204000|206000|204000|205000|209500|211500|214000|213000|211000|212000|212500|212000|210000|210000|214000|212500|210000||211000|212000|206000|211000||210500|205500|201500|203500|205000|204000|203500||||204500|205500|204500|205000|203500|206500
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||19400|19500|19400|19050|19050|19650|20050|20200|20650||21200|21250|21150|21400|21450|21950|21200|20650|20600|20850|21150|21000|21300|21000|20900|20850|20900|20850|20850|21250|19450|19500|19550|19600|19750|19450|19600|19400|18750|18050|18250|18750|19750|20350|20550|20400|20000|20900|20750|19750|21300|22850|25500|26000|24900|24550|23550|23850|23950|24750|24750|24600|24900|24900|25000|24000|24050|23950|22650|23050|22000|20850|21150|21500|21200|21350|21350|21650|21550|21350|22050|22500|22500|22550|22850|22900|22350|22450|22800|21900|23350|23400|24400|24400|24400|25300|25300|25400|25750|24750|24450|24800|25800|24800|24400|22950|22500|22550|22600|21700|22250|22500|22450|22950|22750|23900|20750|20700|20150|18800|19100|19300||19500|19750|20500|20700|20300|19350|19350|19250|19100|20000|19550|19600|18850|18300|18100|17000|17250|17900|18400|18400|18350|18300|18450|18350||||17650|17100|17800|18050|19350|20050|19250|19050|19050|19350|20000|20150|20900|20100|20100|21050|20800|21250|21400|21600||21400|21700|21100|21400|20850|20950|21350|21200|21450|21650|22600|22700|22750|22250|23000|22850|21400|21150|20400|20550|20000|20100|19400|20650|21250|21700|22700|23250|23000|22400|22700|23100|24000|24150|24800|21750|21700|22650|23200|23050|23200|23300|23950|23600|22700|23500|24200|24150|23450|23500|23650|23900|23450|23500|23850|23600|23000|22650||23200|23450|22600|23300|23000|23000|23800|23750|23500|24900|25450|25800||||26050|25700|26000|25900|25650|25900
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||20400|20350|19800|19700|19850|20550|20700|20600|20950|20600|20600|20400|19600|20450|20700|20650|20500|20700|20450|20550|20900|20750|20750|20550|20500|20500|20800|20550|20450|19950|19100|19050|19000|18750|19850|20000|19400|18850|19700|18900|19250|19750|20400|20800|20850|20550|19400|19900|21150|21150|22500|22600|22250|22900|22950|24350|24750|24600|24750|25500|25500|25250|25950|25950|25900|25600|25800|26200|26100|27050|27250|26900|27050|27300|26650|27150|26700|27600|26750|26300|26650||27800|27750|27400|28000|27750|27500|28300|27500|28150|28150|28000|28050|26700|26250|26600|27100|26350|26350|27250|27450|27250|27800|26750|26900|27400|27500|27250|27200|27650|27300|27150|27050|26150|26300|25900|24950|24350|24250|24500|24700||24050|24600|25500|25700|25250||25350|25700|25050|26050|25950|25950|25950|25800|25700|24800|25000|26050|25800|25700|25100|25600|25600|24700||||24750|24100|24900|25450|25800|26300|27250|27000|27550|28150|28150|28050|28450|28000|27950|28150|27650|28050|29100|29650||29750|29050|29850|29150|28850|28700|28650|28100|27200|27600|28100|27750|28050|27750|27450|28150|28450|29250|28900|28950|28650|26400|25650|25950|26600|27800|28700|29450|29200|27200|26950|26900|27300|27300|25850|24950|25400|26200|26500|26650|26550|26450|26800|26500|26650|26900|25600|25850|25350|25200|25100|25400|25450|25450|25150|24850|24300|24700|25050|25050|26150|25250|26100|26600|26600|27550|27250|27850|28450|28800|29600|29600|||29600|28300|27950|28250|27000|26950
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||238.85|237.75|235.75|236.3|234.65|242.65|245|243.85|242.9||250.2|247.15|246.35||244.95|242.3|245.4|246.4|252.25|237.7|235.9|232.7|234.55|234.95|220.65|220.35|224.15|227.95|219.1|204.4|199.35|198.8|199.7|203.8|205|201.85|196.4|196.15|197.55|207.8|189.8|190.4|191.35|192.65|195.1|194.6|192.65|192.7|200.85|194.75|198.75|204.9|216|216|215.1|227.3|228.15|231.2|229.05|235.1|233.05|237.05|241.7|227.95|235.95|222.85|221.6|219.15|224.5|229.2|228.95|224.25|232.05|232.2|223.5|226.4|211.7|219.35|229.75|235.25|232.45|246.75|247.8||255.9|263.75|269.6|272.6|265.6|263.5|272.3|277|272.75|277.25|284.5|||294.65|293.2|304.55|287.2|291.5|287.15|302|251.7|253.15|241.1|249.55|241|236.7|244.7|243.95|243.05|247.05|248.55||252.85|251.85|250.75|258.7|260.55|258.4|250.4|249.3|245|257.55|265.85|269.1||268.85|264.45|239.8|268.35|269.45|283.8|295.15|310.8|312.35|302.75|315.4|341.3|349.7|352.65|354.15|356.25|363.1|370.75|371.15|367.75|363.3|358.15|356.15||354|352.9|359.45|371.3|386.85|346.7|377|389.65|405.4|410.95|413.75|420.35|419.05|424.6|427.9|434.85|432.7|442.75|477.95|479.3|475|476.05|479.55|492.1|476.9|468.05|464.55|495.2|512.25|530.8|536.65|548.35|561.75|566.95|562.55|557.7|521.3|534.6|545.1|531.05|528.35|490.75|510|531.15|521.95|537.25|525.65||559.65|584.75|594.6|607.2|628.55|584.05|596.55|597.8|598.6||614.05|604.6|619.95|597.4|600.55|607.45|624.8|633.1|636.1|643.95|639.35|633.75|651.9|682.85||696.1|725.4|695.8|677.8|660.75|671.05|628.7|598.95|576.7|577.45|568.4|538.95|547.8|560.1|572.15|554.05|518.95|514.35|513.95|516.5|527.95|526.4|517.55|514.65|
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||39.68|40.12|39.62|40.96|41.04|39.26|38.28|38.32|37.48|37.26|37.22|37.3|38.3|37.46|38|38.7|38.24|35.52|34.4|34|32.92|32.36|32.08|32.18|32.86|32.38|33.02|33.62|32.96|29.98||28.72|29.36|||29.9|30.08|30.32|30.54|28.8|29.28|29.6|30.32|30.84|31.9|32.92|32.98|32.96|33|33.1|32.84|32.46|33.18|31.54|31.54|30.9|32.02|32.22|33.64|34.96|35.5|34.36|33.3|31.32|29.76|29.14|29.9|29.08|29.8|28.24|27.24||26.22|24.66|23.3|23|22.14|22.92|23.34|22.88|22.78|23.6||||22.22|21.86|22.38|22.08|21.74|21.44|22.06|22.02|22.04|22.26|22.28|23.04|23.14|21.7|21.5|21.8|20.56|19.96|18.37|17.95|17.63|17.75|18.02|18.01|18.43|18.31|17.41|17.9|17.33|15.76|15.43|14.61|14.48|14.39|14.4|14.3|14.53|14.75|13.72|13.42|13.35|13.48|13.19|13.07|12.91|13.07|12.29|13.65|13.73|13.95|14.16|14.12|14.59|14|13.88|14.39|14.36|14.58|14.27|14.1|13.84|14.07|14.2|14.53|14.37|13.39|13.52|13.31|13.34|13.17|14.18|14.29|14.45|14.35|15.1|15.15|15.12|15.53|15.18|15.64|15.81|15.7|15.98|16.19|15.05|14.87|15.26|14.85|14.95|15.26|14.01|12.74|12.79|12.36|13.73|13.96|15.31|14.58|15.06|15.09|14.65|14.61|14.76|13.42|13.38|13.42|13.71|13.11|12.9|11.73|11.45|11.13|10.72|9.75|9.84|9.67|9.01|8.97|8.81|8.87|8.79|8.78|8.83|8.93|9.18|9.05|9.03|9.03|9|9.23||8.86|8.9|8.77|8.58|8.33|8.19|8.22|8.22|8.22|8.06|8.06|8.15|8.24|8.37|8.36|8.44|8.38|8.6|8.69|8.53|8.37|8.27|8.34|8.26|8.31|8.18|8.14|8.02|8.08|8.09|8.2|8.41|8.52|8.59|8.65
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||1025|1040|1035|1015|1020|1045|1055||1060|1070|1050|985|975|990|1000|980|935|925|920|930|935|935|930|950|955|920|930|930|930|910|910|915|905|915|905|920|925|915|930|925|950|970|980|1010|970|975|950|905|910|915|915|915|905|915|915|935|965|980|930|945|955|950||965|965|940||925|935|905|905|900|910|905||915|905|925|930|925|||||||950|945|940|935|960|970|930|930|935||935|940|945|930|965|970|980|995|995|995|995|995|1000|1000|1000|1015|985|995|990|1000|1005|1010|1000|1070|1110|1015|1015|945|930|970||1000|1010||1010|1015|1080|1105|1130|1135|1130|1125|1095|1075|1100|1105|1135|1140|1140|1115|1105|1060||1035|1020|1010|1025|1010|1045|1060|1055|1030|1055|1055|1130|1145|1115|1125|1160|1170|1130|1115|1140|1140||1105|1130|1130|1125|1075|1055|1055|1080|1040|1090|1130|1140|1155|1185|1195|1190|1205|1215|1145|1135|1160|1135|1160|1230|1260|1325|1310|1310|1325|1295|1285|1290|1275|1275|1290|1325|1330|1305|1285|1285|1300|1265|1220|1250|1245|1225|1260|1305|1340|1355|1330||1425|1430|1440|1410|1380|1390|1305|1325|1325|1330|1310|1330|1290|1210|1200|1175|1190|1160|1160|1095|1095|1065|1095|1080|1110|1035|1020|1020
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||33.46|35.8|34.94|34.7|35.4|35.44|35.84|36.52|37.72||38.88|38.1|36.32|36.52|37|37.5|38.04|38.46|38.68|39.38|39.7|37.24|35.74|36.6|38.3|38.6|38.6|38.5|36.12|35.24|34.48|33.54|33|35|35.9|36.72|36.4|35|34.6|36.5|36.36|37.5|37.5|38.3|38.4|39.36|38.48|38.3|39.68|38.4|35.88||36.9|38.12|38.6|37.66|38.02|39.22|40.64|40.6|40.18|40.42|40|40|41.38|40.64|40.18|40.26|40.8|42.34|41.1|42.36|42.9|42.12|41.98|40.12|39.66|39.36|39.4|39.8|39|39.1|39.98||39.54|39.58|40|39.86|40.56|40.5|42|43.3|42.1|43.5|||44.5|45|44.75|44.05|44.05|44.2|44.2|45.35|45.1|44.15|43.2|42.5|42|41.6|40.85|42.1|40.25|39.6|39.6|38.5|38.4|37.95|37.7|38.2|38.1|38.7|38.5|38.5|37.4|39|39.3|39|38.9|40.4|39|35.6|40.7|41.5|41.7|41.65|42.1|43.2|42.45|42|43.2|43.7|43|43.6|43.25|42.8|44|43.2|42.8|42.2|42.45|42.8|41.6|41.7|40.25|42.5|43.6|43.5|43.5|44.5|44|43.5|43.1|41.75|42.35|41.6||43.15|43.6|42.1||42|43.2|43.25|41.45||42.4|42.1|41.55|42|42.4|43.6|41.6|43.5|43.6|43.25|43.4|44.95|42.9|43.05|42.75|42.8|43.6|42|43.1|42.3|40|40.2|40.7|39.1|37.2|39|38.5|37|37.2|38.1||37.25|36.2|37.25|36.8|36.65|36.8|37.1||35.5|36.8|37.3|37.8|37.4|37.35|40.7|40.6|41.35|41.3|41.65|41|42.55|41.65|42.3|42.5|41.9|40|40.7|41.25|41.2|41.5|43|40.8|42|43.3|47.3|47.5|46.7|46.95|48.8|50.2|51.7|50.4|50.1|51.5
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||17.2|16.88|16.8|16.69|16.33|15.55|15.04|15.01|14.96|15.04|15|15.1|15.29|15.89|15.36|15.37|15.47|15.36|15.39|15.65|15.1|14.96|15.2|14.74|13.84|13.64|13.38|13.47|13.44|13.35||13.08|13.1|||13.26|13.13|13.08|12.93|13.4|13.64|13.6|13.69|14.09|14.23|14.38|14.35|14.13|14.02|13.9|13.9|13.92|14.15|13.96|14.01|14.15|14.49|14.44|14.88|14.92|14.85|14.9|14.88|14.8|14.42|14.03|13.93|13.92|13.91|14.01|14.21||14.05|14.13|13.91|13.96|13.92|14.2|14.29|13.96|14.03|14.18||||14.09|14.71|14.61|14.63|14.85|15.01|15.23|15.6|15.73|15.28|15.37|15.35|15.41|15.64|15.72|17.2|16.79|16.6|16.71|16.57|16.42|16.25|15.91|15.29|15.13|14.92|15.1|15.17|15.23|14.5|14.22|14.15|14.15|14.34|14.51|14.06|13.92|14.1|13.88|13.9|13.89|13.86|13.41|13.31|13.24|13.46|12.73|14.14|14.06|14.22|14.54|13.89|14.19|14.23|14.1|14.58|14.69|14.5|13.84|14.2|14|13.96|14.12|14.44|14.76|13.49|13.21|13.2|13.31|13.28|13.9|13.83|14.18|13.77|14.48|14.28|14.02|14.37|13.94|14.43|14.41|14.54|14.35|13.45|13.29|12.88|12.22|12.33|12.06|12.36|12.35|11.81|12.1|12.35|13.62|14.16|14.96|14.6|15.07|14.8|14.22|14.2|14.23|14.27|14.3|13.88|13.56|13.85|13.14|13.07|12.82|13.07|13.16|12.88|13.02|12.8|12.15|11.93|11.74|11.78|11.54|11.59|11.63|11.64|11.62|11.6|11.66|11.69|11.52|11.82||11.76|11.71|11.71|11.67|11.65|11.12|11.24|11.13|11.21|10.69|10.65|10.47|10.53|10.54|10.49|10.34|10.31|10.34|10.35|10.32|10.42|10.28|10.22|10.36|10.34|10.62|10.51|10.48|10.47|10.56|10.79|10.93|11.02|11.03|11.08
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||540|545|545|535|535|565|575||575|585|570|545|530|545|545|540|520|520|520|525|515|515|515|515|525|515|515|515|520|505|515|525|525|535|525|530|535|530|530|525|540|550|555|565|555|560|545|515|515|515|525|520|510|515|515|550|565|565|555|570|565|545||560|545|520||510|515|490|488|486|494|492||492|492|500|505|515|||||||530|520|525|530|530|545|530|530|535||535|530|530|520|545|535|545|550|550|555|550|555|560|555|550|570|550|560|555|560|560|565|550|580|605|575|575|525|520|550||560|565||570|560|585|595|620|625|630|640|610|610|650|655|675|670|665|665|655|615||585|570|570|580|560|575|585|580|565|570|590|630|645|625|615|620|625|625|625|630|635||635|645|670|685|679.88|657.66|662.11|666.55|657.66|670.99|693.21|697.65|702.1|710.99|715.43|710.99|719.87|719.87|715.43|693.21|688.77|693.21|702.1|724.32|710.99|737.65|733.2|737.65|737.65|724.32|724.32|728.76|737.65|715.43|746.53|795.42|822.08|817.63|813.19|822.08|826.52|817.63|804.3|822.08|817.63|799.86|813.19|835.41|853.18|870.96|862.07||910.95|902.06|919.84|924.28|893.18|897.62|866.51|888.73|879.84|893.18|853.18|853.18|844.3|742.09|733.2|742.09|750.98|733.2|750.98|737.65|742.09|715.43|742.09|750.98|777.64|737.65|742.09|759.87
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||1380.25|1384.45|1360.5|1378.65|1384.7|1370.55|1371.55|1377.65|1363.3||1348.05|1353.2|1342.7||1330.6|1326.45|1323.85|1332.6|1328.75|1257.5|1260.55|1240.2|1212.35|1217.4|1203.6|1221.8|1250.8|1200.05|1200.75|1204.35|1234.85|1225.85|1167.05|1203.9|1176.45|1120.8|1122.1|1024.45|952|947.6|937.25|929.2|931|936.15|926|927.15|926.75|909.75|900.35|897.65|899.25|917.35|938.95|934.95|951.7|974.85|979.7|979.85|977.3|991.3|1015.4|1018.05|1013.55|1013.95|1028.25|1010.75|1006.35|1015.4|1042.6|1052.95|1046.95|1026.15|1056.9|1060.8|1027.05|1029.1|1012.05|1055.8|1101.5|1102.95|1091.55|1091.5|1086.8||1128|1124.75|1161.25|1184.55|1188.35|1190.3|1185.3|1148.75|1110.5|1088.15|1087.35|||1110.65|1129.9|1108.2|1124.45|996.1|1023|997.25|985.65|949.95|932.15|934.2|933.25|933.15|951.05|971.2|976.45|987.2|987.7||999.75|995.15|1004.05|1000.4|1007.8|1012.85|984.55|984.85|1009.25|1059|982.1|975.7||977.05|973.65|945.9|991|994.6|1012.35|1027.6|1038.35|1045.6|1035.75|1032.15|1061.9|1064.25|1080.25|1078.15|1082.5|1077.25|1098.7|1095.3|1089|1094.95|1087.45|1081.1||1069.1|1071.95|1111.5|1134.5|1135.2|1149.45|1158.15|1139.6|1139.65|1130.7|1149.6|1148.5|1148.75|1159.3|1177.5|1186.05|1209.75|1215.25|1200.55|1191.15|1214.2|1087.35|1080.3|1078.5|1083.2|1084.55|1076.05|1118.15|1139.45|1145.65|1150.1|1173.65|1173.25|1163.65|1139.8|1133.7|1123.6|1138.55|1140.1|1151.25|1174.25|1165.95|1194.4|1214.5|1198.5|1191.15|1184.3||1218.9|1247.7|1249.7|1251.7|1259.1|1261.65|1272.8|1266.3|1265.6||1269.15|1250.5|1239|1244.4|1247.2|1265.5|1281.05|1295.5|1293.75|1326.5|1355.3|1329.1|1328.3|1361.35||1355.95|1363.3|1380.05|1392|1365.2|1347.9|1341.6|1339.9|1335.8|1314|1321.7|1322.55|1326.7|1330.3|1317.4|1364.4|1361.4|1309.75|1314.95|1322.05|1340.4|1344.7|1338.45|1309.05|
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||3.39|3.33|3.27|3.26|3.19|3.18|3.16|3.22|3.25|3.17|3.16|3.21|3.09|3.15|3.21|3.28|3.28|3.22|3.25|3.36|3.35|3.53|3.49|3.59|3.51|3.54|3.59|3.71|3.71|3.75|3.49|3.65|3.67|3.69|3.75|3.99|3.97|3.98|4.04|4.15||4.29|4.33|4.47|4.29|4.05|4.04|4|4.12|4.05|4.26|3.87|3.89|3.89|3.77|3.85|3.74|3.89|3.74|3.64||3.54|3.62|3.61|3.38|3.17|3.18|3.18|3.15|3.26|3.35|3.43|3.37|3.39|3.13|3.12|3|2.89|2.91||3.07|3.22|3.18|3.4||3.49|3.43|3.7|3.5|3.3|3.68|3.71|3.79|3.75|||3.92|3.63|3.63|3.53|3.83|3.85|3.85||4.05|3.85|3.96|3.78|3.85|3.74|3.85|4|3.95|3.85|3.85|3.9|3.64|3.23|3.02|3.33|3.76|4.08|4.09|4.18|4.44|4.63|4.89|4.85|4.89|4.91|5.11|5.15|5.4|5.35|5.49|5.62|5.89|5.81|5.71|5.75|5.65|5.47|5.45|5.51|5.3|5.27||||4.92|4.76|4.8|4.89|5.05|5.18|5.09|5.04|4.89|4.95|4.91|5|5.05|5.15|5.05|4.97|4.9|4.97|5.19|5.48|5.9|6.09|6|5.97|5.81||6.08|6.01|6.04|5.93|5.57|5.74|5.83|5.6|5.55|5.62|5.64|5.77|5.59|5.62|5.48|5.64|5.38|5.18|5.39|5.5|5.59|5.89|5.71|5.69|5.75|5.86|5.83|6.11|6.06|5.91|5.88|5.81|5.74|5.6|5.67|5.47|5.47|5.46|5.43|5.46|5.7|5.83|6.07|6.25|6.08|6.41|6.22|6.38|6.39|6.28|6.28|||6.59|6.57|6.41|6.31|6.18|6.66|7.18||7.65|7.85|7.84|7.69|7.71|7.73||7.59|7.34|7.35|6.92|7.45|7.49|7.71|7.88
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||46000|46500|43700|44750|45600|46500|47200|46650|47850||47450|45550|44350|47350|49300|49800|49950|49950|49600|50900|51400|51300|49400|49850|48350|49350|49500|47800|47000|47800|45900|44700|45200|43950|47400|47600|48100|46800|48300|46400|46800|46950|47750|48350|48300|47750|46800|46800|51000|52000|53400|53300|53600|56300|57800|59400|60500|60000|59900|60900|60900|60200|60700|60700|60800|59600|58700|59500|58100|60900|61400|61000|61100|62100|60000|61800|60900|63000|57400|56700|59200|59800|59800|58800|53600|54800|54100|55500|54700|54500|55000|55100|56100|55400|55300|56800|55000|57100|53500|53900|55800|54000|55900|57600|56600|58000|60200|60000|58200|58100|59500|54300|54300|54200|53400|54600|54000|52600|50200|49900|51300|52300||51000|51400|53700|55000|53300||53900|52200|50700|52700|51500|52500|53400|53200|52900|52200|52000|54200|56400|56200|53700|55100|57000|55900||||55900|55100|57500|58200|57900|60400|64100|62700|66200|65600|63700|63200|63700|62900|62700|63500|62300|63500|66100|67100||67100|65800|68900|67200|67400|68800|68800|64400|61500|62100|63900|63300|64000|63500|65000|66000|68200|69500|71000|70700|71500|67600|66400|70500|71000|73500|75500|79900|80200|74900|69800|72200|74100|77400|74000|73500|74500|77300|77400|76900|80200|80800|80300|78400|81600|77600|74000|74400|72000|72400|73400|72300|74200|74800|74500|75600|75500|72000||73500|73600|73200|75900||73800|76400|80500|76600|76400|77600|79900||||82900|85400|85400|82100|81900|81800
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||35200|35300|34800|34600|34900|35650|36300|36250|36750|35650|35650|35150|34400|35550|35850|36550|36700|36000|37050|39000|39550|39500|39000|39200|39350|39650|39900|39350|39350|39450|38700|38800|38150|37250|39550|38800|38100|37350|38350|36550|37050|37200|37600|38550|38600|37500|34000|35400|37300|35150|36650|37750|38000|38850|39400|41400|42650|42400|42900|44950|44950|44500||45250|45100|44450|44200|45200|44650|47250|47300|47000|47050|47650|47300|47600|46250|47700|46400|45750|47500|49450|49450|49900|48150|48700|47350|48200|48700|48600|50200|51100|50900|50100|47450|47550|48650|48550|47800|47250|48850|48650|47650|49000|48950|48600|50400|50400|50300|50000|49300|49100|48200|48750|47500|48650|48050|46750|44900|44750|45750|46200||45550|46850|48550|48550|47750|47350|47350|48200|47750|49250|48100|49000|49150|48100|46850|42600|42750|44650|44550|45500|42900|43850|45450|45100||||45300|43800|45150|46450|46450|46650|48800|48400|49400|50100|49300|48050|47600|47050|46750|48250|47750|49500|52200|52800||52800|51900|53300|52100|49950|50400|48850|48550|47350|47200|48350|48350|47650|48600|47700|48150|48500|48100|49700|48400|47200|44100|44000|44750|45400|46950|47500|49200|49950|44600|44200|45250|43750|43750|41500|40200|39950|40450|41000|39800|38950|39350|39400|38500|38650|39300|38100|38400|37350|36050|35550|36150|36450|36850|36500|36150|34400|34700|34900|34900|34950|33200|34850|35500|35500|36500|36500|37550|36950|36900|36800|38300|||38300|35000|35750|35850|35700|36450
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||20150|20850|21250|19950|21800|23250|21850|22150|22550|23650|23650|23700|23600|23900|25000|25250|23100|22250|23050|22150|22450|23200|24100|24150|25050|25700|26650|27400|28200|27300|27100|25000|23000|24600|24050|20450|19000|18550|18100|16850|17450|18000|18200|17600|17950|17350|16200|17050|17700|16950|17850|17850|18250|19200|19950|22650|22000|21100|21100|21950|21950|22200|22700|22700|23200|22600|23050|23050|22600|23550|23650|20800|22000|22150|22250|22350|21050|22700|21650|22300|23300|23850|23850|24000|24150|24350|23150|23700|24450|23650|24300|24800|25500|26100|25900|26150|27300|27600|27300|27450|28150|28750|29950|30850|30200|30300|31200|31300|31150|31750|33600|31550|32650|31650|30900|31700|31700|30250|29900|30400|32850|32000||30400|30750|32650|33900|33300|32750|32750|32400|31000|33250|32850|34400|34500|33800|34100|31550|32800|32750|34900|37650|35750|36050|35850|38550|37300|||37300|35750|38500|38250|39450|41000|42800|40950|41350|41500|43450|43850|47800|44700|45100|47600|45950|48000|49800|52300||49100|49200|47050|44100|43450|43100|47850|48700|53000|50300|51700|54100|52800|49600|49050|50600|49400|47800|47650|51800|52700|51600|52000|57000|51500|53500|52500|50900|54000|51500|52200|52900|61800|63000|63400|64400|65300|69800|70800|76300|82000|80600|74300|71200|71400|72200|74100|73400|71900|73800|72700|75900|71900|71400|73900|77300|70500|70700|81400|81400|72900|69000|73400|84900|84900|88500|92000|97000|105500|110900|118000|118000|||118000|113500|108000|107800|108100|115000
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||7.13|6.49|5.9|6.14|5.93|5.7|5.86|5.93|5.59|5.47|5.54|5.46|5.33|5.23|5.29|5.24|5.06|4.99|4.87|4.94|4.85|4.83|4.91|4.94|5.04|4.92|4.87|4.86|4.9|4.85||4.76|4.8|||4.64|4.64|4.58|4.54|4.69|4.9|4.9|5.06|5.21|5.29|5.43|5.48|5.64|5.67|5.62|5.63|5.49|5.67|5.73|5.73|5.67|5.65|5.6|5.91|6.01|5.91|5.87|5.82|5.79|5.76|5.6|5.53|5.66|5.15|5.06|5.14||5.13|5.02|5.18|5.42|5.43|5.62|5.6|5.66|5.5|5.58||||5.41|5.42|5.38|5.44|5.79|5.84|6.19|5.96|5.99|5.89|5.51|5.4|5.34|5.5|5.56|5.38|5.16|4.95|5.05|4.83|4.74|4.73|4.75|4.73|4.69|4.72|4.73|4.81|4.87|4.82|4.75|4.57|4.52|4.56|4.59|4.54|4.54|4.49|4.41|4.43|4.44|4.42|4.39|4.37|4.38|4.42|4.23|4.69|4.73|4.81|4.84|4.83|4.89|4.95|4.83|4.93|4.9|4.92|4.87|4.87|4.83|4.88|4.99|5|4.91|4.88|4.89|4.88|4.96|4.99|5.28|5.49|5.34|5.17|5.45|5.15|4.89|4.78|4.7|4.72|4.67|4.61|4.63|4.6|4.64|4.51|4.58|4.64|4.58|4.7|4.77|4.7|4.63|4.76|4.9|5.13|5.69|5.51|5.65|5.4|5.26|5.36|5.23|5.13|5.16|4.93|4.9|4.9|4.79|4.87|4.88|5.25|4.94|4.68|4.75|4.74|4.76|4.71|4.7|5.01|4.58|4.61|4.66|4.68|4.71|4.6|4.63|4.49|4.47|4.5||4.43|4.42|4.39|4.37|4.41|4.4|4.39|4.4|4.32|4.32|4.38|4.34|4.41|4.39|4.31|4.29|4.2|4.26|4.27|4.27|4.3|4.25|4.24|4.25|4.29|4.47|4.56|4.55|4.58|4.67|4.62|4.66|4.69|4.69|4.7
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||1285.55|1288.7|1305.2|1343.65|1355.45|1347.35|1324.6|1316.05|1311.95||1280.3|1279.1|1237.65||1238.4|1244.6|1270.5|1278.6|1290.15|1292.1|1176.05|1087.15|1079|1083.85|1108.85|1111.15|1115.1|1105.3|1076.75|1052.2|1042.1|1040.7|1050.95|1068.6|1082.1|1055.1|1058.15|1000.2|995.5|990.1|981.4|997.85|1012.2|1033.05|1021.55|985.35|967.55|968.8|962.3|900.6|948.2|979.55|1009.75|1011.2|1020.1|1067.25|1096|1106.2|1101|1117.3|1130.75|1121.85|1105.05|1122.25|1112.05|1090|1070.15|1013.4|1048.6|1072.9|1080.3|1040.9|1081.3|1097.65|1041|1025.5|1003.45|1043.8|1074|1100.5|1132.95|1170.05|1171.55||1192.4|1231.1|1247.15|1237.3|1271.8|1270.35|1334.25|1353.7|1337.6|1318.75|1291.45|||1336.3|1337.25|1377.2|1375.05|1376.45|1393.45|1406.5|1411.7|1387.1|1376.05|1359.8|1382.8|1362.4|1371.95|1313.1|1298.55|1308.85|1251.3||1264.3|1274.35|1286.4|1330.75|1378.2|1353.2|1337.65|1363.95|1290.75|1141.75|1106.3|1126.25||1134.5|1145|1043.8|1208.2|1226.05|1275|1324.05|1370.5|1386.4|1329.15|1296|1454.55|1512.2|1522.65|1544.55|1524.05|1538.3|1556.4|1557.8|1558.45|1520.5|1526.1|1559.35||1626.7|1587.2|1665.4|1725.15|1740.6|1784.8|1845.1|1870|1901.5|1883.95|1793.95|1820.65|1803.9|1789.05|1824.85|1804.05|1772.7|1788.05|1846.3|1638.25|1606.35|1569.95|1583.2|1608.65|1595.5|1536.5|1540.45|1649.65|1730|1727.05|1759.45|1780.45|1826.25|1780.65|1795.9|1767.7|1793.85|1793.9|1791.5|1788.4|1806.5|1804.65|1901.45|1967.8|2024|1997|1991.15||2048.8501|2071.1001|2116.7|2115.6499|2149.1499|2172.6001|2252.25|2049.55|2010.65||2033.05|2031.6|2013|2050.8999|2057.8999|2108.55|2202.8999|2126.8|1961.95|2037.9|2191.1001|2396.6499|2463.25|2513.3501||2360.25|2412.2|2419.25|2450.6499|2448.3999|2505.55|2433.8501|2521.8999|2533|2265.3|2248|2312.7|2179.6499|2171.2|2190.45|2238.8501|2168.8999|2146.7|2203.95|2210|2245.05|2249.3|2255.2|2264.6001|
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||1.57|1.6|1.56|1.55|1.57|1.6|1.61|1.55|1.52|1.55|1.55|1.51|1.52|1.52|1.5|1.5|1.5|1.48|1.48|1.5|1.51|1.52|1.49|1.49|1.5|1.48|1.5|1.49|1.48|1.54|1.53|1.48||1.51||1.51|1.54|1.49|1.49|1.48|1.49|1.51|1.49|1.49|1.49|1.49|1.5|1.52|1.51|1.54|1.56|1.59|1.57|1.57|1.62|1.64|1.69|1.69|1.67||1.68|1.7|1.71|1.69|1.72|1.62|1.57|1.58|1.57|1.59|1.6|1.6|1.58|1.59||1.57|1.57|1.62|1.61|1.66|1.68|1.7||||1.7|1.71|1.71|1.69|1.67|1.7|1.71|1.7||1.69|1.71|1.7|1.69|1.68|1.69|1.71|1.7|1.71|1.72|1.71|1.68|1.72|1.71|1.71|1.68|1.7|1.7|1.7|1.71|1.71|1.69|1.68|1.66|1.54|1.54|1.56|1.54|1.56|1.5|1.49|1.51|1.51|1.49|1.52|1.51|1.5|1.47|1.48|1.48|1.49|1.49|1.48|1.5|1.49|1.47|1.5|1.49|1.49|1.5|1.5|1.48|1.45|||1.45|1.45|1.48|1.46|1.45|1.5|1.46|1.5|1.48||1.49|1.5|1.5|1.49|1.49|1.51|1.53|1.52|1.55|1.54|1.53|1.56|1.56|1.56|1.55|1.53|1.52|1.53|1.51|1.51|1.52|1.52|1.52|1.53|1.52|1.53|1.53|1.57|1.56|1.53|1.53||1.54|1.56|1.64|1.54|1.55|1.56|1.6|1.58|1.57|1.55|1.56|1.57|1.61|1.58|1.6|1.59|1.63|1.62|1.64|1.63||1.63|1.58|1.59|1.64|1.65|1.68|1.7|1.7|1.7|1.7|1.69||1.68|1.67|1.65|1.65|1.61|1.61|1.59|1.55|1.56|1.57|1.57|1.61|1.63|1.63|1.63|1.64|1.64|1.64|1.59|1.63|1.62|1.66||1.66|1.66|1.66|1.68
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||12850|12950|12700|12750|12850|13400|13850|14100|14450||14800|14900|14750|15500|15300|15500|16000|15800|15600|16000|14950|14900|14700|15100|14850|14450|15350|14700|14800|14700|14750|15500|14600|11250|11750|11650|11700|11400|11350|10900|11100|11300|11450|11500|11700|11450|10500|11200|12050|11500|12550|12850|12850|13750|14450|15400|15300|15800|16150||16200|16000||15750|16100|15700|14600|14600|14400|14850|14700|13950|14500|14300|14050|14100|13850|14950|15000|15250|15600||16100|16350|16150|16350|16300|16600|16950|16750|17750|18150|18300|18600|18600|18950|19050|19250|19250|19200|19400|19300|20100|20200|20000|19700|19950|20000|20100|19850|20350|20100|20650|20300|20150|20550|20250|19000|18700|18800|19700|19600||19300|19400|19800|20300|20000||19650|19150|18600|19850|19600|20350|20250|20450|20900|19900|20500|21800|21500|23100|23550|24300|22300|21550||||21500|21050|21950|21600|23050|24000|22950|21450|21750|22450|22650|23300|24150|23800|25900|25850|25250|27000|29150|29500||28000|26000|26200|26200|27900|28400|28200|27700|23100|22250|22250|22100|22300|22450|23400|24000|23500|23550|24100|25550|24850|26350|26750|27750|26250|27800|26300|26200|28700|33100|34500|30950|29000|27000|27150|28550|28000|29250|26550|25500|26900|27250|25950|24500|21550|20900|21750|21300|21500|21450|20500|19650|20000|19150|19400|18800|16600|16350||16750|16900|15950|16500||17100|17600|17750|17750|18500|18950|18800||||19150|19350|19800|18600|18400|19150
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||3.5|3.48|3.45|3.45|3.45|3.44|3.46|3.58|3.51|3.5|3.52|3.43|3.19|3.13|3.08|3.12|3.03|2.91|2.9|3|3.04|3.56|3.7|3.7|3.76|3.67|3.72|3.74|3.7|3.75|3.7|3.62|3.68|3.7|3.76|3.99|3.94|3.7|3.7|3.7||3.8|3.5|3.66|3.58|3.4|3.35|3.42|3.58|3.56|3.76|3.65|3.72|3.7|3.91|4.23|4.04|3.87|3.86|3.78||3.76|3.74|3.73|3.52|3.62|3.56|3.77|3.88|4.05|4.35|4.1|4.24|4.96|3.17|2.73|3.36|3.6|3.5||3.98|4.8|4.8|4.92||5|4.92|5.05|5.5|5.38|5.71|5.87|5.62|5.93|||6.42|6.05|6.06|6.34|6.72|6.86|6.85||7.14|7.1|6.84|6.96|7.02|6.99|6.91|7.34|7.25|6.5|6.28|5.24|6|5.89|5.5|6.2|7.1|7.11|6.92|7.24|7.51|7.8|8.03|8.2|8.08|7.92|8.49|8.69|9|8.6|8.98|9.25|9.26|9.25|9.6|9.3|9.11|9.3|8.54|8.38|8.54|9.28||||9|8.46|8.27|8.4|8.1|8.99|10|9.97|9.89|9.8|9.71|9.9|9.83|9.86|9.31|9.11|8.47|8.43|8.71|8.82|9.28|9|8.72|8.01|8.4||8.58|8.5|8.76|9|9.1|9.51|10.26|10.1|10.06|10.5|10.78|10.94|10.5|10.7|11.1|10.9|11.18|11.68|11.4|11.42|11.08|11.62|11.48|11.5|11.6|12.54|13.06|13.46|13.9|13.96|14.48|14|13.98|14.14|13.58|13.72|13.62|14|13.24|13.12|13.68|12.28|12.6|12.2|12.24|12.4|12.48|12.14|12.44|13.1|12.86|||12.32|12.74|12.7|12.9|12|12.14|11.9||12.3|13.04|13|12.9|14|13.68||13.36|13.44|13.9|14.16|14.02|14.46|14.44|14.78
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||0.975|0.969|0.952|0.965|0.959|0.943|0.951|0.95|0.931|0.93|0.95|0.945|0.941|0.95|0.935|0.924|0.925|0.941|0.938|0.928|0.928|0.925|0.911|0.919|0.925|0.903|0.905|0.919|0.905|0.928|0.924|0.92|0.908|0.906|||0.913|0.92|0.949|0.96|0.96|0.999|0.968|0.95|0.931|0.936|0.915|0.929|0.932|0.94|0.93|0.93|0.93|0.935|0.95|0.975|0.968|0.999|0.995|1.01|1|1|1.03|1.04|0.999|1|1|1|0.982|1|1|1|1|1.02||1.01|1.01|1.05|1.04|1.05|1.06|1.05||||1.05|1.06|1.06|1.06|1.06|1.09|1.09|1.07|1.09|1.08|1.08|1.06|1.08|1.08|1.09|1.1|1.09|1.1|1.1|1.09|1.1|1.17|1.15|1.15|1.14|1.14|1.12|1.13|1.14|1.14|1.13|1.14|1.12|1.13|1.13|1.13|1.13|1.13|1.12|1.13|1.13|1.15|1.13|1.16|1.14|1.14|1.14|1.14|1.15|1.15|1.15|1.16|1.17|1.16|1.17|1.17|1.15|1.17|1.17|1.15|1.14|1.14|1.15|1.14|1.13|1.13|1.15|1.14|1.12|1.12|1.15|1.15|1.13|1.14|1.13|1.15|1.15|1.15|1.18|1.17|1.16|1.16|1.16|1.13|1.14||1.15|1.12|1.13|1.14|1.12|1.12|1.12|1.11|1.12|1.13|1.17|1.15|1.16|1.15|1.17|1.16|1.17|1.18|1.15|1.13|||1.14|1.13|1.12|1.15|1.14|1.16|1.16|1.17|1.16|1.13|1.15|1.18|1.19|1.22|1.21|1.23|1.23|1.21|1.21|1.24|1.18|1.16|1.14|1.13|1.14|1.15|1.15|1.16||1.18|1.12|1.1|1.1|1.11|1.11|1.14|1.14|1.14|1.1|1.1|1.12|1.11|1.08|1.08|1.1|1.08|1.1|1.11|1.08|1.08|1.07|1.1|1.12|1.14|1.13|1.13|1.13|1.15
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||5560|5620|5370|5330|5420|5630|5650|5650|5540||5600|5500|5460|5570|5560|5550|5590|5480|5410|5430|5270|5210|5280|5280|5340|5360|5250|5210|5080|5080|4955|4910|4895|4860|5040|5040|5000|4990|4750|4620|4710|4710|4925|4940|4955|4795|4580|4755|5020|5060|5370|5330|5410|5680|5850|6230|6310|6390|6450|6570|6570|6670|6640|6640|6510|6420|6440|6520|6450|6350|6360|6340|6490|6410|6850|6900|6770|6820|6660|6710|6530|6590|6590|6580|6630|6640|6440|6530|6520|6540|6660|6550|6290|6340|6230|6350|6390|6420|6380|6400|6550|6610|6540|6710|6640|6620|6640|6360|6410|6180|6120|6100|6160|6220|6200|6260|6250|6240|6120|6110|6240|6240||6170|6230|6380|6350|6380|6190|6190|6120|6010|6290|6290|6370|6080|6040|6180|6050|5890|6160|5850|5930|5870|6000|5870|5810|5700|||5700|5490|5830|5950|6210|6230|6040|5940|5910|6050|6210|6270|6330|6290|6340|6420|6350|6510|6700|6580||6570|6550|6470|6390|6440|6500|6510|6580|6530|6770|6750|6510|6550|6550|6650|6660|6630|6770|6630|6350|6320|6270|6250|6630|6970|7290|7360|6730|6850|6580|6180|6330|6450|6570|6380|6320|6360|6560|6690|6560|6560|6650|6730|6610|6650|6840|6900|7050|7070|7190|6850|6600|6690|6720|6710|6700|6600|6540||6510|6620|6300|6470|6680|6680|6910|6700|6850|6980|6870|6860|7020|||7020|6940|7030|7080|7030|7230
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||0.86|0.83|0.83|0.9|0.94|0.99|0.98|1.02|1.02|1|1.04|0.98|0.96|1.01|1.03|1.04|1|1.03|1.01|1.03|1.05|1.17|1.15|1.28|1.19|1.21|1.19|1.18|1.22|1.24|1.24|1.34|1.32|1.36|1.44|1.54|1.54|1.61|1.62|1.66||1.72|1.7|1.74|1.73|1.67|1.69|1.64|1.68|1.68|1.55|1.55|1.68|1.66|1.68|1.79|1.82|1.79|1.74|1.7||1.76|1.86|1.75|1.75|1.72|1.71|1.78|1.79|1.92|1.97|2.01|1.97|1.88|1.9|1.83|1.7|1.88|1.83||1.9|2.09|2.04|2.17||2.15|1.96|1.92|1.92|1.86|1.95|1.94|2.11|2.21|||2.32|2.24|2.22|2.26|2.45|2.34|2.47||2.51|2.31|2.32|2.38|2.13|2.19|2.37|2.5|2.5|2.4|2.18|2.26|2.34|1.85|1.67|1.91|2.16|2.24|2.15|2.31|2.47|2.62|2.66|2.6|2.69|2.67|2.68|2.71|2.92|2.98|3.1|3.19|3.12|3.15|3.12|3.14|3.29|3.18|3|3.03|3.1|3.03||||3.05|2.96|2.84|3.07|3.08|3.17|3.24|3.33|2.93|2.77|2.64|2.72|2.7|2.92|2.92|2.9|2.59|2.58|2.58|2.72|2.57|2.89|2.9|2.89|2.96||2.95|2.99|2.93|2.88|2.78|2.97|3.05|2.98|2.98|3.25|3.44|3.58|3.49|3.51|3.32|3.43|3.46|3.58|3.45|3.49|3.55|3.72|3.75|3.78|3.63|3.61|3.49|3.69|3.73|3.69|3.8|3.66|3.48|3.32|3.32|3.32|3.52|3.63|3.73|3.69|3.67|3.76|3.92|3.95|4.01|4.22|4.22|4.07|4.07|4.04|3.95|||4.02|3.91|3.9|3.97|3.8|3.94|4.2||4|4|4|3.78|3.98|3.94||3.68|3.62|3.87|3.84|3.95|4.06|4.24|4.37
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||2745|2785|2840|2725|2565|2660|2735|2665|2705|2755|2755|2825|2760|2710|2715|2565|2450|2510|2495|2560|2515|2410|2310|2310|2320|2300|2375|2380|2350|2330|2210|2250|2250|2260|2355|2370|2360|2360|2510|2455|2630|2715|2715|2680|2440|2400|2340|2495|2715|2655|2845|2905|2935|3045|2950|3005|2850|2900|2850|2685|2685|2620|2610|2610|2260|2180|2220|2155|2090|2185|2190|2050|2090|2125|2135|2140|2055|2165|2145|2175|2210||2250|2305|2310|2360|2305|2335|2415|2375|2540|2635|2555|2600|2510|2535|2615|2620|2630|2590|2535|2480|2615|2720|2745|2830|2860|2835|2780|2740|2770|2865|2725|2650|2665|2680|2690|2665|2550|2635|2710|2740|2650|2650|2770|2750|2770|2755|2630|2630|2630|2320|2435|2335|2405|2395|2380|2415|2260|2245|2330|2425|2475|2410|2445|2500|2515||||2465|2300|2425|2415|2610|2650|2655|2500|2500|2570|2625|2700|2735|2675|2755|2845|2855|2865|2925|2905||2815|2810|2895|2880|2840|2775|2750|2805|2800|2870|2880|2860|2880|2880|2920|2940|2895|2920|2845|2830|2765|2680|2655|2805|2880|3035|2900|2980|2940|2905|2950|3020|3125|3145|3165|3175|3200|3325|3325|3275|3355|3355|3415|3425|3450|3470|3535|3500|3355|3350|3455|3515|3600|3490|3605|3625|3400|3330|3350|3350|3445|3210|3220|3420|3420|3540|3485|3490|3545|3470|3470|3440|||3440|3440|3460|3500|3430|3550
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||27.9|28.2|27.95|27.2|27.05|26.4|26.85|26.5|26.55|26.5|26.55|25.6|25.5|24.9|25.05|24.65|24.3|24.45|24.9|25.3|25.55|25.8|26.15|28.05|27.15|25.7|25.5|25.6|25.05|24.5|24.35|24.3|24.4|24.5|25|24.2|24.7|25.6|25.85|25.55|25.1|25.75|26.2|25.5|25.6|25.9|25.15|25.65|25.9|24.95|24.8|24.1|23.95|23.45|23.45|24|23.55|23.35|23.15|23.35||22.85|23.05|22.9|23.1|22.8|22.65|22.95|22.55|22.8|22.75|22.7|23|22.85|22.7|22.5|22.45|23.05|23.15|23.3|23.9|24.2|24.2|24.5||24.5|24.55|24.5|24.85|25.6|26.95|27.4|26.65|25.85|27|24.55|24.7|24.4|23.95|24.4|24.25|24.05|23.95|||23.15|23.3|23.35|23.1|23.2|23.3|23.3|23.45|23.3|23.3|23.35|23.3|22.75|22.95|23.1|23.2|23.15|23.1|23.1|23.25|23.6|23.9|23.95|23.6||23.6|23.3|23.5|23.5|23.8|23.85|23.95|23.55|23.4|23.75|23.65|23.95|23.95|23.6|23.4||||||||23.3|23.3|23.75|23.8|24|23.85|23.95|24|23.9|24.15|24.1|24.05|24.15|24.15|24.2|24.2|24.4|24.4||24.65|24.65|24.55|24.35|24.2|24.15|24.15|24.2|24.1|24.25|24.5|24.35|24.3|24.9|24.55|24.45|24.3|24.3|24.45|24.15|23.95|23.95|23.8|24|24.15|24.2|24.35|24.1|24.25|24.45|24.45|24.45|24.3|24.4|24.2|24.25|24.6|24.8|24.9|25.2|25.3|25.05|24.95|24.95|24.8|24.75|24.65|24.85|24.6|24.6|24.55|24.25|24.2|24.2|24|24|23.8|23.9||24.2|24.25|23.8|24.25|24|24.15|24.6|24.5|24.9|24.9|24.8|24.8|24.75|||25.2|24.95|25.15|25.3|25.15|24.85
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||8.53|8.48|8.4|8.5|8.55|8.74|8.52|8.56|8.71|8.32|7.57|7.47|7.42|7.38|7.28|7.3|7.16|7.2|7.31|7.42|7.4|7.37|7.39|7.4|7.48|7.48|7.5|7.43|7.44|7.4|7.34|7.33|7.32|7.14|7.48|7.5|7.37|7.2|7.35|7.19|7.25|7.65|8.05|8.15|8.2|8.01|7.96|8.01|8.2|8.01|8.51|8.76|8.81|8.79|8.73|8.77|8.87|8.87|8.93|8.88||8.93|8.92|8.94|8.88|8.87|8.8|8.81|8.79|8.92|8.86|8.8|8.89|8.74|8.7|8.7|8.64|8.77|8.9|8.74|9|9.06|9.03|8.95||8.95|8.9||8.85|8.7|8.98|9.02|9|8.96|8.91|8.98|9.05|9.09|8.99|9|9.08|9.05|9.13|||9.15|9.16|9.21|9.13|9.19|9.3|9.31|9.3|9.31|9.28|9.3|9.25|9.09|9.1|9.24|9.18|9.3|9.15|9.01|9.17|9.44|9.59|9.47|9.57||9.43|9.43|9.51|9.5|9.65|9.63|9.69|9.7|9.55|9.63|9.85|9.85|9.97|9.84|9.71||||||||9.45|9.45|9.78|9.9|10.2|10.05|9.8|10.05|9.8|10|10.1|10.1|10.6|10.6|11|11.25|11.65|11.4||11.75|11.25|10.25|10.25|9.97|9.97|9.9|9.5|9.49|9.5|9.47|9.45|9.42|9.82|9.93|10.15|9.26|9.15|9.11|9.18|9.15|9.24|8.9|9.11|9.2|9.44|9.51|9.59|9.66|9.56|9.58|9.63|9.56|9.54|9.56|9.76|9.88|9.82|9.95|9.94|10.1|9.77|9.72|9.76|9.78|9.9|9.7|9.7|9.57|9.54|9.54|9.5|9.46|9.38|9.31|9.25|9.25|9.35||9.31|9.29|9.08|9.28|9.15|9.45|9.64|9.57|9.68|9.71|9.59|9.57|9.53|||9.62|9.5|9.5|9.6|9.6|9.59
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||116.5|116.5|116.8|115.45|113.92|115.5|119.48|121.17|120.5|120.3|122.64|120.4|120.51|||120.28|115.45|113.75|108.09|108.95|110|111.27|109|108|108.38|109.95|111|112|111.85|114.3|115.5|117.5|115.49||||114|114|113.85|113.5|114.3|113.41|111.3|112.8|114.88|112.21|119.75|120.3|120.41|121.5|120.99|118.5|119|117.99|119|126|126.3|125.2|125.4|126|125.67|126|128|130.71|130.56|129.64|128.12|126.89|126.5|131.25|131.99|131.86|131.35|132.23|130.9|132.5|129.9|132.4|133.65|134.1|137.11||||||137.74|137|141.5|141|141.25|141.24|142|140.1|140.17|142.1|142|141.5|143.2|143.5|137.81|132.9|137.11|137.5|138.19|140.55|136.6|136.95|137.56|137.5|136.91|137.74||139|139.1|140.2|148|147.5|146.8|146.5|148.5|148|145|144|145|148.11|147.5|146.99|148.6|149|149.46|149.5|149.33|144.5|144.5|145.1|143.98|143.03|142.85|143|143.52|141|140.6|139.8|139.55|140.7|140.94|141|140.32|139.98|140.08|140.25|140.75|140.5|140|141.46|140|139.75|141.5|142.25|142.1|142.15|142.99|143|142.1|140.85|137.9|137.5|136.5|137.15|136.58|135.75|134.2|134.86|134.5|135|134.6|134|134.2|134.3|134.5|135|137.5|137.5|137.01|140.11|141.7|142.29|139.25|141.26|142.98|139.5|144.21|143.9|142.65|140|140|141.21|139.75|141|139.99|138.99|137.16|137|135.5|133.95|135.9|135.25|135.5|137.35|138.55|136.9|136.5|140|138.65|139.56|142.2|140.26|138.5|142.25|142.25|139.4|132||129.75|129.99|128|121.5|125.2|123.1|123.75|123.5|121.71|120|118.1|118|117.16|116.9|119|118.01|120.4|120.6|121.49|120.8|124|123.5|123.89|122.36|120.51|122|116
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||7190|7450|7420|7300|7320|7520|7540|7500|7690||7800|7930|7590|7700|7570|7560|7230|7160|7190|7180|7230|7200|7190|7030|7010|7010|7190|7240|7250|7170|7010|6980|7120|6910|7120|7190|7170|7140|7290|6960|6990|7130|6830|7030|7170|7130|6790|7010|7300|7320|7620|7670|7580|7760|7710|8000|8050|8070|7950||8140|8120||8190|8180|8000|7890|8000|7800|7920|7900|7720|8000|8010|8030|8040|7920|8200|8080|8140|8070|8280|8280|8430|8800|8950|8790|8820|9000|8870|9000|9140|9240|9320|9030|8960|9130|9300|9000|9110|9110|9020|9060|9300|9450|9260|9430|9580|9230|9010|9390|9540|9490|9480|9380|9430|9350|9250|9020|8880|9040|8880||8600|8520|8550|8640|8390|8290|8290|8200|8020|8280|8130|8410|8500|8460|8620|8310|8600|8770|8960|9250|9050|9150|8890|9250|9120|||9120|8660|8780|8630|8710|8600|8690|8660|8660|8730|8720|8830|9070|8790|8760|8900|9070|9490|9170|8750||8590|8770|9010|8520|8350|8400|8490|8360|8450|8600|8820|8810|8760|8600|8940|9070|9040|8700|8340|8480|8450|8230|8170|9150|9210|8150|8210|8240|8270|8150|8080|8130|8250|8370|8210|8140|8200|8450|8530|8670|9040|9090|9230|9040|8990|9180|9340|9560|9400|9320|9280|9300|9300|9270|9410|9450|9230|9130||9740|9950|10000|10400|9880|9880|10100|9840|9990|10100|10150|10200|10200|||10200|10300|10400|10350|10300|10400
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||1.03|1.03|1.02|1.07|1.07|1.06|1.04|1.03|1.04|1.04|1.07|1.04|1.02|1.04|1.04|1.06|1.05|1.03|1.03|1.08|1.07|1.1|1.1|1.12|1.13|1.14|1.14|1.17|1.15|1.2|1.17|1.17|1.14|1.18|1.22|1.25|1.27|1.22|1.24|1.26||1.29|1.32|1.37|1.33|1.33|1.36|1.26|1.28|1.26|1.31|1.28|1.34|1.38|1.4|1.38|1.22|1.26|1.27|1.34||1.38|1.36|1.26|1.21|1.22|1.26|1.23|1.19|1.16|1.22|1.22|1.22|1.15|0.96|0.97|0.92|0.95|0.92||0.95|1|1.01|1.02||1.05|1.03|1.01|1|0.98|1.02|1.02|1.03|1.03|||1.06|1.02|1.05|1.03|1.04|1.04|1.07||1.09|1.03|1.05|1.1|1.05|1.07|1.07|1.09|1.13|1.05|1.05|1.05|1.04|0.97|0.85|0.93|1.06|1.08|1.05|1.03|1.05|1.11|1.15|1.13|1.21|1.17|1.18|1.18|1.25|1.22|1.26|1.31|1.32|1.36|1.33|1.34|1.35|1.38|1.37|1.34|1.39|1.41||||1.35|1.32|1.39|1.38|1.41|1.47|1.53|1.53|1.52|1.54|1.53|1.56|1.55|1.58|1.51|1.57|1.55|1.61|1.59|1.69|1.69|1.68|1.67|1.66|1.71||1.72|1.71|1.7|1.68|1.59|1.79|1.87|1.81|1.81|1.89|1.93|1.93|1.83|1.72|1.69|1.9|1.88|1.77|1.82|1.74|1.8|1.92|1.94|1.79|1.82|1.68|1.62|1.71|1.63|1.62|1.55|1.53|1.38|1.44|1.36|1.4|1.46|1.4|1.42|1.44|1.63|1.67|1.71|1.57|1.37|1.37|1.37|1.46|1.42|1.45|1.44|||1.24|1.26|1.17|1.2|1.12|1.16|1.13||1.18|1.17|1.25|1.23|1.22|1.28||1.25|1.3|1.35|1.3|1.37|1.4|1.4|1.42
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||1.32|1.31|1.31|1.31|1.31|1.33|1.31|1.32|1.31|1.32|1.3|1.32|1.31|1.36|1.36|1.36|1.37|1.35|1.38|1.36|1.36|1.33|1.32|1.31|1.3|1.3|1.3|1.3|1.29|1.3|1.31|1.32|1.31|1.31||1.31|1.31|1.31|1.32|1.31|1.32|1.32|1.31|1.31|1.32|1.32|1.31|1.32|1.32|1.32|1.32|1.3|1.31|1.32|1.3|1.35|1.35|1.35|1.36||1.36|1.35|1.35|1.35|1.36|1.36|1.37|1.38|1.38|1.35|1.4|1.4|1.4|1.37||1.36|1.36|1.36|1.36|1.35|1.36|1.35||||1.32|1.3|1.27|1.26|1.27|1.27|1.27|1.28||1.28|1.28|1.3|1.31|1.3|1.29|1.29|1.29|1.31|1.31|1.3|1.32|1.32|1.27|1.27|1.26|1.25|1.22|1.21|1.22|1.2|1.2|1.21|1.2|1.21|1.21|1.21|1.24|1.24|1.21|1.21|1.23|1.23|1.24|1.25|1.25|1.25|1.25|1.25|1.25|1.26|1.26|1.26|1.26|1.25|1.24|1.26|1.26|1.26|1.26|1.27|1.25|1.26|||1.26|1.26|1.25|1.25|1.22|1.24|1.25|1.24|1.25||1.26|1.25|1.27|1.28|1.26|1.25|1.25|1.25|1.27|1.27|1.27|1.25|1.24|1.24|1.3|1.29|1.27|1.27|1.27|1.27|1.27|1.29|1.28|1.3|1.26|1.27|1.26|1.25|1.25|1.24|1.24||1.26|1.27|1.27|1.21|1.21|1.23|1.25|1.31|1.31|1.35|1.36|1.37|1.39|1.4|1.4|1.41|1.41|1.41|1.42|1.4||1.41|1.4|1.4|1.42|1.42|1.42|1.41|1.4|1.4|1.42|1.4||1.41|1.4|1.41|1.42|1.42|1.42|1.4|1.4|1.4|1.4|1.4|1.42|1.42|1.42|1.4|1.4|1.41|1.4|1.4|1.41|1.4|1.39||1.41|1.4|1.41|1.43
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||1.81|1.83|1.84|1.87|1.89|1.88|1.88|1.88|1.86|1.81|1.85|1.82|1.84|1.9|1.86|1.85|1.83|1.82|1.89|1.88|1.94|1.95|1.94|2.06|2.05|2|2.17|2.2|1.98|1.93|1.83|1.9|1.87|1.91|1.93|1.94|1.95|1.95|1.98|1.99||2.01|2.04|2.04|1.94|1.93|1.91|1.91|1.94|1.91|1.85|1.87|1.89|1.89|1.9|1.94|1.95|1.91|1.93|1.91||1.95|2|1.97|1.98|1.96|1.95|1.99|1.87|1.91|1.9|2.01|2.01|2|2|2.02|2|2.01|2.03||2.02|2.13|2.25|2.25||2.19|2.18|2.05|2.05|2.02|2.16|2.24|2.22|2.28|||2.28|2.24|2.25|2.23|2.41|2.38|2.45||2.52|2.34|2.43|2.39|2.31|2.51|2.51|2.48|2.49|2.46|2.39|2.45|2.48|2.25|2.11|2.12|2.16|2.11|2.08|1.97|2.01|2.07|2.08|2.07|2.11|2.14|2.2|2.12|2.23|2.28|2.27|2.32|2.34|2.38|2.38|2.43|2.66|2.64|2.6|2.64|2.71|2.7||||2.68|2.64|2.66|2.7|2.63|2.67|2.7|2.68|2.64|2.58|2.63|2.74|2.71|2.89|2.75|2.68|2.72|2.72|2.71|2.68|2.56|2.61|2.52|2.61|2.61||2.55|2.42|2.39|2.42|2.42|2.55|2.48|2.48|2.48|2.59|2.68|2.6|2.51|2.49|2.39|2.3|2.23|2.24|2.26|2.25|2.29|2.43|2.26|2.29|2.22|2.26|2.19|2.25|2.26|2.23|2.29|2.32|2.29|2.2|2.19|2.23|2.27|2.27|2.28|2.31|2.39|2.42|2.47|2.54|2.55|2.77|2.81|2.63|2.7|2.88|2.87|||2.94|2.82|2.83|2.88|2.94|2.84|2.95||2.9|2.7|2.55|2.46|2.49|2.35||2.14|2.1|2.19|2.11|2.23|2.25|2.29|2.24
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||21450|21450|20700|20650|21200|21800|21650|22100|22700|23200|23200|23500|22800|24650|25050|25200|22600|21450|21500|21150|20650|20700|21350|21000|20450|20950|21250|21600|21750|21700|20950|21750|23000|23000|23400|23500|22950|22950|21500|20300|21000|22600|23300|24800|27300|27850|26850|25800|27400|26400|27550|24950|25350|25150|24000|25300|26850|22700|22250||23350|24100||22450|22300|22800|23350|24150|24150|23200|21400|20450|20750|20500|20400|20150|19450|20450|20250|20350|21100||22000|22800|23550|23500|22650|21850|21800|21250|21900|22700|22450|23400|23700|24400|25000|24450|23850|24750|25200|25100|26400|26900|26800|26750|27050|26900|27150|26700|27000|27200|27800|27950|28300|28700|28450|27500|27200|27250|28750|27750||27050|27400|28250|28800|28300||27650|27400|26850|27350|27300|27800|27700|27950|28650|27550|28750|30400|30200|30350|30550|30900|31250|30500||||28850|27650|29000|29200|31050|32500|33400|32450|33800|34900|35750|35450|37150|35050|36250|37600|37700|39400|39400|40350||41000|41200|41000|40400|39400|39350|40650|40800|40150|40950|42600|42800|42250|41200|43350|43150|38450|38600|37700|38200|37000|36500|36800|38650|41600|39350|39300|38400|38600|37150|33950|35050|36450|36700|35300|34850|36400|38000|38100|39050|39000|39200|39200|38300|38500|38500|39900|41000|39700|40200|40350|41150|40100|37600|37600|35350|34500|36700|33600|33600|33800|31800|34150||37650|38600|39150|39050|41200|41150|42300|44200|||44200|44450|44900|44900|44950|46750
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||1670.4|1684.7|1681|1656.5|1572.15|1511.25|1517.15|1520.4|1504.85||1504.8|1520.2|1538.25||1528.45|1564.7|1582.6|1572.4|1549.45|1407.7|1391.7|1389.85|1382.8|1384.45|1391.55|1393.3|1390.7|1405.9|1407.45|1412.6|1409.1|1400.55|1409.95|1415.05|1432.25|1434.6|1433.4|1436.45|1416.2|1399.85|1384.15|1395.65|1397.2|1393.3|1429.85|1426.35|1427.2|1413.7|1403.25|1410.3|1430.4|1419.45|1470.5|1476.3|1506.9|1549.9|1523.45|1523.7|1522.6|1540.85|1571.5|1580.4|1567.5|1600.35|1575.25|1577.45|1563.75|1603.9|1650.4|1691.75|1620.05|1565.1|1564.05|1532.05|1496.2|1443.85|1403.1|1411.1|1466.9|1477.35|1490.95|1524.9|1534.55||1543.4|1556|1576.6|1576.5|1575.1|1545.05|1556.9|1578.25|1595.15|1592.7|1633.15|||1621.8|1640.95|1625.25|1673.65|1621.8|1609.6|1613.4|1622.85|1616.8|1605.85|1553.15|1507.65|1517.2|1531.4|1529.3|1558.95|1588.1|1578.55||1636.7|1624.9|1623.7|1634.75|1640.7|1647.7|1531.85|1492.5|1520.3|1648.1|1754.5|1747.3||1790.65|1747.5|1795.75|1796.15|1761.45|1768.7|1760.2|1787.65|1846.15|1893.45|1898|1933.65|1934.8|1933.65|1941.4|1973.9|1977.55|1985.15|1994|1994.25|2022.6|1959.35|1951.8||1957.3|1924.65|2014.15|2023.35|1999.75|2058|2074.2|2072.1001|2072.6001|2065.05|2052.25|2075.1499|2062.55|2046.15|2092.2|2107.1001|2114.05|2130.75|1943.35|1971.05|1956.9|1940.45|1914.15|1954.1|1928.55|1933.1|1986.25|2036.8|2041.45|2053.1001|2052.25|2052.3|2071.75|2069.8501|2059.75|2068.2|2089|2208.7|2222.3|2260.75|2222.3999|2155.1499|2234.1001|2267.6001|2262.45|2283.45|2319.8999||2300.7|2292.3501|2316.95|2283|2298.7|2326.3|2333.1001|2346.6001|2383.6499||2349.8501|2316.8|2343|2364.8501|2390.3501|2390.1499|2413.8501|2384.3|2403|2420.8|2448.8501|2481.2|2474.5|2493.8501||2508|2522.3|2536.75|2543|2533.3|2515.6499|2501.3501|2534.5|2545.8501|2526.3|2560.25|2558.55|2523.6499|2529.3999|2587.8501|2577.1001|2593.5|2561.45|2581.05|2605.3501|2576.1499|2579.05|2574.8|2588.1001|
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||2.105|2.15|2.135|2.12|2.14|2.185|2.075|2.068|2.09|2.083|2.172|2.2|2.16|2.22|2.059|2.015|2.03|2.068|2.029|2.05|2|1.98|1.935|1.927|1.925|1.974|1.955|2.038|1.888|1.85|1.787|1.73|1.886||||1.955|1.966|2.07|2.093|2.119|2.082|2.018|2.02|1.983|2.013|1.844|1.858|2.064|1.995|1.995|2.162|2.161|2.225|2.25|2.319|2.222|2.123|2.179|1.981|1.948|1.933|1.95|1.97|1.937|1.957|1.868|1.849|1.854|1.856|1.86|1.86|1.91|1.888|1.865|1.915|1.955|2|1.985|2|2.01||||||1.947|1.77|1.825|1.88|1.913|1.93|1.9|1.938|1.95|1.967|1.973|1.952|1.963|1.955|1.96|1.93|1.95|1.95|1.906|1.931|1.964|1.99|2.033|2.035|2.05|1.996|1.974|1.921|1.9|1.93|1.95|1.942|1.945|2.014|1.911|1.938|1.987|2.072|1.966||1.861|1.808|1.8|1.779|1.733|1.73|1.787|1.759|1.755|1.722|1.789|1.729|1.695|1.709|1.68|1.729|1.733||1.75|1.767|1.761|1.792|1.835|1.795|1.76|1.775|1.78|1.81|1.811|1.808|1.822|1.846|1.84|1.823|1.866|1.825|1.814|1.787|1.811|1.76|1.719|1.725|1.691|1.68|1.693|1.716|1.71|1.69|1.691|1.71|1.688|1.67|1.687|1.689||1.735|1.732|1.738|1.734|1.77|1.811|1.838|1.851|1.846|1.848|1.869|1.888|1.83|1.863|1.858|1.901|1.925|1.884|1.88|1.918|1.946|1.949|1.96|1.964|1.98|2|2.019|2.001|1.981|1.982|2.007|2.045|1.955|1.855|1.867|1.84|1.914|1.91|1.88|1.909|1.915|1.99|1.831|1.755|1.769|1.726|1.689|1.704|1.734|1.665|1.623|1.61|1.61|1.584|1.593|1.601|1.594|1.61|1.574|1.57|1.538|1.538|1.543|1.544|1.565|1.578|1.582|1.581|1.568|1.56
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||4.49|4.58|4.59|4.65|4.58|4.65|4.63|4.72|4.75|4.78|4.65|4.67|4.55|4.63|4.77|4.91|5.06|4.95|4.94|5.08|5.13|5.12|5.22|5.04|5.01|5.13|5.16|5.15|5.14|4.81|4.44|4.23|3.92|3.88|3.86|3.83|3.97|3.99|3.97|3.95|3.96|3.98|3.91|3.89|3.95|4.04|3.9|3.9|4|4.19|4.24|3.87|4.16|4.17|3.99|4.17|4.39|4.48|4.4|4.31|4.32|4.41|4.43|4.47|4.46|4.52|4.43|4.4|4.49|4.44|4.4|4.48|4.39|4.52|4.38|4.37|4.27|4.09|4.12|4.1|4.22|4.3|4.36|4.39|4.43|4.43|4.53|4.93|5.01|5.09|5.18|5.28|5.47|5.56|5.47|||5.33|5.26|5.25|5.32|5.3|5.34|5.33|5.35|5.31|5.36|5.31|5.36|5.31|5.31|5.31|5.31|5.27||5.22|4.9|4.75|4.52|4.41|4.53|4.46|4.46|4.32|4.37|4.56|4.55|4.4|4.12|4.27|4.37|4.71|5.03|5.29|5.54|5.58|5.63|5.62|5.54|5.34|5.38|5.43|5.54|5.53||5.49|5.55|5.57|5.6|5.4|5.44|5.5|5.53|5.51|5.7|5.83|5.94|5.86|5.88|5.85|5.86|5.82|5.99|5.97|5.94|6.1|6.21|6.09|6.3|6.22|6.08|6.12|6.11|6.15|6.1|6.1|6.22|6.09|6.01|5.96|6.04|5.98|6.02|6.12|6.05|6.11|6.15|6.15|6.19|6.23|5.94|5.93|5.72|5.85|5.71|5.51|5.61|5.59|5.58|5.74|5.79|5.69|5.75|5.9||5.79|5.95|6.02|5.8|5.69|5.56|5.38|5.16||4.79|4.75|4.59|4.74|4.85|4.97|5|5.08|5.24|5.18|5.11|5.15|5.2|5.26|5.39|5.28|5.08|5.04|5.11|5.08|5.14|5.24|5.25|5.28|5.37|5.53|5.56|5.62|5.6|5.52|5.59|5.73||6.02|5.88|5.92|5.99
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||17.5|17.79|17.76|16.96|16.36|15.76|15.91|16.57|16.08|16.17|16.34|16.5|16.08|15.87|16.14|16.16|15.85|14.77|14.68|14.87|14.73|14.72|14.74|14.71|14.74|14.64|14.64|14.76|14.78|14.75||14.64|14.78|||14.98|14.96|14.66|14.06|14.3|14.4|14.39|14.56|14.86|15.03|15.21|15.2|15.39|15.53|15.34|15.13|15.06|15.23|15.25|15.34|15.41|15.39|15.4|16.09|16.04|15.95|16|15.95|15.84|15.72|15.55|15.67|15.5|15.39|15.49|15.35||15.47|15.57|15.52|15.8|15.36|15.93|16.74|16.6|16.96|16.97||||16.71|16.55|16.61|16.59|17.17|17.28|18.08|18|18.1|18.16|17.75|17.86|17.28|17.42|17.2|16.79|16.72|16.42|16.8|17.11|15.56|15.33|15.19|15.11|15.18|15.27|15.38|15.45|15.45|15.4|15.1|15.49|15.4|15.45|15.46|15.47|15.66|15.61|15.55|15.54|15.69|15.32|15.3|14.9|14.85|15.2|14.76|16.4|16.36|16.62|16.7|16.67|16.94|16.97|16.8|17.04|17.08|17.07|16.88|16.77|16.65|16.71|17.03|17.2|17.18|17.11|17.3|17.16|17.28|17.02|17.49|17.37|17.64|17.54|18.27|18.16|18.3|18.49|18.41|18.47|18.5|18.28|18.42|18.45|17.89|17.43|17.45|17.66|17.56|18.01|18.09|17.7|17.33|17.99|19.47|21.46|22.84|22.16|22.56|22.16|21.66|21.64|21.6|21.66|21.56|21.28|21|21.3|20.26|20.04|19.76|20.2|20.28|19.62|19.68|19.44|19.44|19.38|19.35|19.44|19.29|19.33|19.47|19.72|19.71|19.99|20.5|20.2|20.2|20.48||20.18|20.3|19.71|19.63|19.69|19.8|19.6|19.61|19.76|19.34|19.33|19.27|19.47|19.25|19.18|19.17|19.1|19.09|19.16|19.06|19.12|19.08|19.07|19|19.03|19.07|19.23|19.16|19.15|19.53|19.5|19.45|19.36|19.3|19.46
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||758.35|740.1|741.55|743.4|751.9|748.35|752.2|731.9|734||732.7|740.8|735.15||730.45|727.2|737.6|754.6|738.05|735.35|730.25|737.25|737.85|739.75|736.55|779.85|770.05|777.9|774.45|765.15|735.35|738.75|729.7|730.85|735.3|736.75|737.95|741.1|742.6|740.55|739.9|750.85|736.2|737.35|738.75|745.55|737.15|706.6|689.85|667.75|703.7|694.45|711.3|702.3|694.35|703.3|722.6|729.65|754.1|768.65|762.4|779.6|763.75|749.8|704.95|679.75|670.25|700|702.3|717.35|729.7|713.6|784.2|795.75|783.8|783.55|742.2|742.95|760.7|778.9|829.9|855.3|858.35||887.35|872.9|904.85|901|911.3|897.9|898.2|901.4|896.35|894.05|912.2|||901.8|894.55|903|891.5|885.8|892.15|898.2|904|932.9|949.5|907.05|888.15|850.95|847.85|830.7|822.4|825.35|825.3||838.1|812.25|806.4|804|803.45|791.75|798|804.3|809.25|807.25|811.85|799.2||798.4|769.5|736.6|744.45|707.05|716.6|743.45|760.85|765.9|750.3|767.4|780.3|764|783.8|764.3|829.5|863.25|887.15|901.45|890.6|901.1|909.5|908.5||896.55|855.65|891.75|906.25|913.2|912.45|909.35|932.95|918.8|925.5|932.05|943.6|930.5|953.8|976.7|951.7|960.95|957.95|951.65|908.85|897.9|898.85|904.15|921.8|917|913.3|912.85|925.05|915.65|948.2|965.8|964|982.15|989.15|964.95|985.5|991.25|1037.3|1050.55|1046.45|1036.8|1028.65|977.9|958.4|948.95|953.55|917.75||906.45|928.4|937.5|926.7|927.5|926.55|908.7|907.1|909.15||912.15|912.05|912.65|918.2|923.65|925.55|909.45|900.85|902.15|919.7|933.9|954.35|943.2|959.7||992.55|976.9|970.6|940.4|939.1|945.45|938.3|950.2|930.3|935.45|927.15|928.75|929.55|945.9|955.9|953.4|951.2|932.15|946.4|951.3|956.25|986.5|999.85|999.35|
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||1481.3|1471.2|1471.3|1467.25|1479.15|1485|1483.3|1499.65|1489||1494.65|1516.95|1522.1||1530|1517.15|1526.6|1534.8|1569.15|1570.05|1566.7|1569.85|1556.65|1575.35|1580.1|1579.6|1594.7|1589.75|1603.05|1612.45|1627.7|1586|1528.05|1520.45|1509.9|1514.05|1499.15|1486.15|1475.8|1492.1|1462|1481.25|1506.1|1580|1617.2|1629.1|1614.5|1623.75|1622.25|1612|1693.6|1717.8|1742.05|1748.25|1704.1|1699.5|1720|1719.75|1728.25|1720.7|1761.7|1786.6|1776.7|1767.6|1792.75|1752.65|1786.05|1770|1791.85|1828.75|1788.4|1806.95|1790.1|1829.7|1795.5|1746.2|1792.2|1733.1|1762.75|1830.1|1850.35|1887.15|1909.45||1942.35|1967.55|1955|1956|2009.95|1982|1989.15|2011.55|2034.05|2055.8501|2065.8999|||2137.3|2164.8|2183.3501|2253.75|2191.2|2147.3|2051.5|1944.5|1865.3|1770.75|1796.3|1781.5|1782.6|1813.6|1845.75|1862.55|1906.7|1912.55||1892.95|1874.55|1841|1856.7|1798.2|1785.6|1768.4|1771.6|1778.8|1798.35|1820.6|1838.3||1815.75|1729.3|1686.55|1743.25|1742|1791.7|1816.7|1833.9|1871.3|1876.95|1847.65|1809.55|1837.8|1788.85|1791.05|1867.35|1859.15|1858.05|1892.45|1885.55|1855.4|1822.6|1812.9||1825.35|1805|1893.9|1907.8|1928.6|1929.3|1945.7|1945.25|1949.75|1956.5|1957.45|1961.1|1961.1|1969.8|1981.15|1985.8|1997.75|1975.4|1980.35|1990|1989.15|2018|2066.75|2127.75|2101.2|2051.75|2010.75|2019.6|2002.5|2028.85|1946.05|1920.2|1951.75|1964.65|1902.35|1878.1|1872.7|1887.4|1899.2|1888.45|1898.55|1901.55|1950.35|1973.65|1982.45|1983.5|1973||2038.45|2050.6499|2067.3999|2083.8|2077.45|2070.8999|2095.2|2113.8501|2104.25||2106.6499|2068.8501|2058.3501|2069|2073|2081.8501|2129.3999|2079.75|2048.6499|2120|2133.95|2141.95|2166.5|2201.7||2210.6499|2228.3|2255.8501|2224.8|2254.3999|2247.3501|2247.8501|2265.8501|2238.1001|2168.3999|2143.8501|2160.05|2164.45|2171.1001|2172.75|2190.3501|2174.6499|2188.5|2217.3|2237.75|2268.2|2261.1001|2243.8999|2233.8501|
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||481|485.1|482.5|498.5|485.2|480.9|471.6|470|473.9|474.8|472.7|468.1|474.1|468|471.5|468.6|471.2|474.9|474.4|468.5|478.5|478.9|460.7|467.5|478.5|486.4|483.8|451.8|456|445||429.8|434.5|||423|423.6|424|420.6|424|432.5|425.1|427.6|440|441|442|434.8|431.6|430.5|415.5|411.7|410.9|416.8|418.2|412.1|419.2|430.4|425|446.8|446.9|450|436|432.4|429.3|435.8|423|420.6|412.9|409|410.2|398.1||398.2|402.3|399.8|406|405.5|413.2|420.5|422.4|420|419.7||||416.9|409.1|414|412.3|426.7|425.9|445|444.2|441.7|447.8|444.3|443|438.2|447.9|451.6|452|448.2|442.2|443|434.2|425|427.1|432.7|432.6|431.9|452.2|448|456.2|467.1|447.8|440.9|448.3|441.1|433.3|436.6|418.2|404.9|403.8|399.9|402.1|396.6|402.1|400.3|402.1|403.8|420|395.6|439.5|438|455.9|414.5|421.3|435.4|403.9|390|401.3|406|402.3|401.1|401.5|365|367.3|371.3|382.2|380.5|379.1|373.2|367.5|370.2|375|371.9|365|361.4|347.8|358.3|355.1|360.7|360.3|358.5|365|368|367.6|375.3|375|373.9|355|351.4|349.6|351.6|363.4|364|355.1|351.6|355.9|392.5|394.5|424.2|412.5|421|420|415.5|421.3|426|421.9|414.8|426|419|423.5|411.5|406.4|402|416.8|398|395.9|390.4|380.3|379|361.5|359.8|366|345.5|335|336.2|338.5|335.6|336.9|336|336|337.4|341.4||337|341.3|352.5|344.2|337.8|331.3|328.2|332.3|332.4|336.4|335.5|344|334|342.6|328.3|310.8|306.9|319.5|316.1|323.7|321.8|305.9|300.1|302.3|301.8|307.6|306.9|303.1|308|314.5|313.2|316.9|324.7|326.5|328.1
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||0.485|0.4956|0.48|0.4721|0.4775|0.512|0.5403|0.5599|0.559|0.6058|0.6|0.5717|0.5501|0.5327|0.5603|0.577|0.4955|0.48|0.4721|0.4788|0.49|0.4882|0.4717|0.4455|0.5011|0.52|0.5657|0.5959|0.5739|0.554|0.547|0.5554|0.5178|0.5649|0.606|0.5532|0.5601|0.4492|0.4553||0.4248|0.401|0.4345|0.4777|0.434|0.371|0.4649|0.48|0.529||0.4522|0.5401|0.66|0.682|0.6561|0.75|0.7965|0.815|0.7684|0.763|0.7826|0.7803|0.7715|0.7999||0.7637|0.76|0.7003|0.7128|0.7207|0.71|0.7442|0.7316|0.7639|0.7384|0.736|0.69|0.7242|0.7588|0.8078|0.8601|0.8637|1.02|1.01|1.02|0.93|0.9371|0.8813|0.9|0.96|0.935|0.9396|1.06|1.06|1.02||1.05|1.1|1.01|1.06|1.11|1.18|1.18|1.23|1.27|1.26|1.16|1.33|1.45|1.47|1.415|1.42|1.33|1.31|1.3|1.31|1.13|1.13|1.01|1.04|1.04|1.12|1.19|1.07|1.08|1.1|1.19|1.29|1.26|1.25|1.23|1.24|1.26|1.26||1.32|1.4|1.54|1.56|1.47|1.32|1.57|1.38|1.32|1.29|1.25|1.17|1.2|1.16|0.9104|0.87|0.8794|1.09|0.8048|0.8272|0.7724|0.87|0.8749|0.9426||0.9979|0.9711|1.06|1.03|0.9401|1.03|1.04|1.14|1.04|1.06|1.03|0.9801|0.9501|1.07|1.19||1.19|1.13|1.08|1.05|1.15|1.26|1.37|1.49|1.24|1.33|1.33|1.43|1.42|1.26|1.3|1.44|1.44|1.47|1.53|1.52||1.68|1.61|1.62|1.77|1.79|1.88|1.94|2|2.08|2.02|2.07|2.33|2.26|2.09|2.17|2.2|2.17|2.19|2.17|2.17|2.05|2.12|2.09|2.05|2.13|2.2|1.98|1.96|1.97|1.83|1.8|1.69|1.77|1.8|1.88|1.97|1.97|1.91|1.92|1.9|1.86|2.04|2.21|2.17|2.34|2.21|2.085|2.12|2.33|2.29|2.37|2.31|2.33|2.38
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||3.62|3.64|3.52|3.54|3.56|3.5|3.54|3.54|3.56|3.58||3.54|3.58|3.54|3.52|3.56|3.54|3.54|3.56|3.56|||3.5|3.5|3.54|3.54|3.54|3.5|3.54|3.56|3.52|3.46||3.52|3.58|3.52|3.54|3.5|3.52|3.56|3.68|3.7|3.78|3.82|3.78|3.7|3.68|3.72|3.8|3.8|3.84|3.78|3.9|3.94|3.88|4.06|4.04|4.12|4|3.94||3.9|3.92|3.86|3.94|3.9|3.96|3.8|3.86|3.76|3.78|3.74|3.78|3.74||3.58|3.46|3.52|3.6|3.52|3.6|3.66||3.72||4.1|3.88|3.76|3.68|3.78|3.82|3.76|3.7|3.76|3.7||||3.66|3.74|3.7|3.68||3.7|3.78|3.76|3.74|3.78|3.82|3.92|3.86|3.8|3.74|3.68|3.58|3.76|3.42|3.44|3.4|3.44|3.48|3.34|3.4|3.3|3.54|3.38|3.42|3.48|3.38|3.4|3.46|3.4|3.52|3.52|3.56|3.64|3.72||3.7|3.64|3.68|3.74|3.72|3.76|3.72|3.74|3.7|3.72|3.7|3.72|3.72|3.68|3.7|3.7|3.76|3.88|3.88|3.82|3.6|3.66|3.72|3.64|3.66|3.7|3.7|3.66|3.64|3.7|3.68|||3.62|3.62|3.6|3.62|3.62|3.66|3.58|3.58|3.56|3.6|3.62|3.64|3.68|3.68||3.66|3.62|3.6||3.54|3.52|3.54|3.5|3.68|3.72|3.8|3.88|3.74|3.78|3.8|3.86|3.64|3.62|3.7|3.72|3.66|3.7|3.72|3.7|3.72|3.7|3.68|3.78|3.72|3.86|3.86|3.9|3.88|3.78||3.86|3.9|3.9|3.9|3.92|4.2||4.2|4.3|4.32|4.32|4.02|4.08|4.04|3.8|3.76|3.72|3.8|3.58||3.66|3.62|3.56|3.58|3.6|3.68|3.5|3.52|3.5|3.58
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||166|167.55|169.05|164.95|164.55|164.5|164.9|164.15|162.6||164.9|165.7|165.05||166.75|166.1|165.85|168.05|171.55|179.45|173.9|170.55|171|184.85|180.05|185.15|178.35|182.05|185.95|179.75|182.4|169.35|169.5|167.8|172.2|165|161.5|161.35|154.4|155.3|157.55|149.15|152.5|158|153|151.25|150.55|150|151.9|150.2|152.1|153.2|154|158.55|156.85|163.7|165.45|172.85|172.9|164.4|169.75|165.95|164.3|164.25|165.05|163.7|159.4|161.7|159.55|164.6|160.5|157|157|153.5|152.15|155.7|154|156.35|160.1|159.1|163.25|166.35|167.1||169.45|168.7|170.2|174.3|171.6|168|169.05|174.5|173.75|174.6|174.15|||183.4|182.8|184.9|183.85|182.55|186.95|187.5|189.05|190.2|193.6|187.2|181.4|172.65|166.95|159.05|155.1|154.85|155.45||160.3|166.3|164.9|167.45|168.2|176.15|157|153.15|150|156.4|158.4|158.3||158.25|158.3|157.85|164|162.2|163.35|166.9|166.8|167.3|171.95|168.1|174.35|179.7|186.85|187.1|186.85|189.65|193.15|196.6|191.4|189.95|189.45|186||189.15|187.45|193.15|196.6|194.75|197.2|196.9|197|195.95|197.1|197.5|199.4|198.9|202.35|204.5|206.45|210.75|207.25|201.3|204.15|203.5|195.7|197.5|202.75|202.8|204.15|199.6|204.35|202.25|200.55|199.85|204|204.05|206.6|199.35|195.7|196.15|201.9|202.65|203.35|197.95|197.85|198.15|204.2|203.35|203.8|204.55||208.55|210.15|211.75|210.9|211.7|215.95|221.8|226.2|221.9||215.2|212.1|213.55|214.85|214.8|216.1|216.95|216.95|219.9|218.15|217.3|222.8|221.1|229.7||231.95|233.7|238.85|242.55|238.1|240.15|238.1|238|232.2|239.45|239.65|242.2|243.9|247|250.05|251.9|256.7|250.1|245.9|238.2|240.2|243.85|242.5|238.85|
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||31900|33250|29500|30000|31000|30400|30450|31300|31500||31500|31400|31100|30900|31300|30150|30550|30750|30700|30800|31500|30800|30350|30150|30150|29600|30350|30300|29300|28150|27950|28500|29450|27800|27900|28150|27950|27550|28600|28650|28800|28300|28550|29150|29550|28300|27000|26700|27700|27300|27650|28550|28800|29350|30100|31300|31550|31500|32200||32150|31800||32100|32100|31650|31500|31300|30450|31150|30800|30250|31450|31600|33200|32850|31950|32700|32900|33450|34200||34600|34700|35150|35100|34800|34200|34600|34450|34900|35200|34900|34550|34300|34350|34500|34500|34650|34800|34350|34400|34800|35300|35150|35000|35350|35150|35050|35050|35050|35000|34850|34800|34550|34950|35050|35350|37400|37300|37950|38250||36750|37700|37950|38350|38450||38700|37800|37050|38200|37850|38350|37000|37050|36700|36450|36450|36850|37400|37100|37100|37050|36700|35900||||34600|33050|35150|35350|36400|37000|37600|37500|37700|37500|37900|38450|38700|38550|39400|39450|39100|39450|38900|38600||39200|38700|38850|38550|38900|38450|38550|38300|38150|38200|38300|38050|38500|39400|39850|39500|38500|39000|38000|38350|37950|37550|38050|38750|39450|39800|39900|40150|39950|39650|39150|39500|41000|40700|39400|38750|39950|40800|40400|40150|39850|42750|43850|43850|43500|44400|45300|45300|45100|45000|43750|43850|43650|43750|43250|43550|43500|42250||42200|42350|41500|41800|42700|42700|44150|42950|43100|43050|41600|41700||||41900|41650|42500|42700|40750|41150
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||50700|50300|50100|50300|50600|51700|51600|51800|52000||51800|51800|50900|51000|50700|51200|51100|50800|50600|51700|52300|51800|51600|51700|51900|51600|52400|51800|50600|50700|50700|50000|50600|50000|50700|50700|50700|49900|51700|50900|50600|50600|50800|52300|52600|52000|51000|50500|52200|52100|53000|53900|54600|55300|56200|57800|58600|58900|59100||60500|59500||59000|59600|58100|57500|57000|56300|57100|56700|56100|56900|57100|57200|57500|56600|57700|57000|56900|58200||59000|60000|60000|60400|59800|59300|60700|60300|60200|60000|59000|59100|59100|58300|59500|59100|58600|59400|59100|59200|60100|60400|60300|59900|60200|59600|60300|60500|59000|58900|59500|58700|58800|59000|58700|58600|57500|58000|58400|59400||57500|58100|58500|58800|58000|58300|58300|58900|58200|59700|59000|60400|59800|59800|59800|59400|60100|61100|61800|62800|62500|62600|61500|61800||||60300|58500|60900|60800|61500|61600|62200|61900|63300|62500|63500|64000|64400|63900|63400|63500|63500|62600|62700|62900||63400|63800|65800|65300|65100|64700|64100|64200|64600|65000|64100|64200|64100|64500|65000|65700|63500|63800|63200|63300|62200|61200|61200|62500|64000|64600|65200|65600|65800|65500|65800|66200|67700|67800|67400|67000|67500|68400|68600|69400|70300|70300|70900|70200|70100|70500|71500|72500|72500|72000|71400|71700|72000|72000|72100|72300|71200|70100||71000|71600|70000|70500||70400|71000|71000|71800|72100|72400|72400||||72400|72700|73700|73900|73500|74000
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||5100|5110|5080|5080|5180|5290|5320|5320|5280||5200|5070|4990|5070|5070|5090|5010|5030|5030|5130|5070|5060|5050|5050|5050|4975|4960|4920|4795|4595|4530|4560|4560|4550|4655|4665|4635|4615|4620|4560|4620|4700|4770|4770|4775|4610|4470|4640|4800|4730|4925|5050|5040|5130|5220|5480|5450|5440|5440||5500|5480||5520|5520|5480|5460|5460|5400|5600|5590|5510|5660|5700|5600|5510|5360|5510|5550|5500|5980|6070|6070|6050|6040|6010|5970|5970|5960|5940|5920|5900|5900|5900|5730|5620|5580|5570|5520|5560|5590|5600|5650|5760|5740|5500|5550|5480|5440|5370|5350|5400|5400|5390|5380|5350|5150|5110|5110|5080|5200|5180||5210|5190|5410|5420|5340||5300|5260|5200|5370|5350|5350|5320|5390|5390|5170|5430|5460|5560|5550|5520|5550|5390|5080||||4940|4680|4930|5080|5300|5480|5650|5630|5680|5720|5760|5880|5940|5970|6030|6080|6050|6090|6210|6080||6100|6110|6190|6130|6090|6050|6000|5840|5890|6050|5950|5920|5960|6000|6050|6100|6100|6140|5870|5900|5820|5620|5570|5760|5880|6310|6360|6390|6410|6470|6400|6460|6540|6660|6670|6450|6560|6550|6570|6540|6540|6640|6750|6770|6720|6870|7030|7130|7140|7140|7230|7030|6970|6790|6780|6630|6580|6540|6630|6630|6640|6510|6650||6700|6830|6800|6880|7010|7000|7150||||7280|7110|7110|7120|7120|7120
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||8.33|8.41|8.39|8.36|8.37|8.37|8.62|8.29|8.38|8.41|8.49|8.44|8.64|8.53|8.66|8.56|8.53|8.48|8.43|8.42|8.42|8.67|8.68|8.38|8.38|8.4|8.39|8.31|8.31|8.38|8.43|8.4|8.6|8.57|8.45|8.6|8.69|8.77|8.81|8.83|8.85|8.85|8.82|8.82|8.74|8.8|8.67|8.55|8.44|8.4|8.52||8.66|8.58|8.45|8.6|8.81|8.69|8.59|8.65|8.78|8.76|8.66|8.82|8.79|8.85|8.82|9.03|9.18|9.05|9.14|9.26|9.72|9.2|8.79|8.64|8.72|8.48|8.35|8.36|8.49|8.58|9.07|8.83|8.85|8.93|9.01|9.1|9.06|8.93|8.91||9.09|9.04|9.14||8.69|8.8|8.95|8.9|9.01|9|8.58|8.82|9.05|9.09|8.89|8.84|8.84|8.46|8.46|8.4|8.34|8.41|8.36|8.35|7.52|7.37|7.36|7.26|7.28|7.53|7.59|7.14|6.75|7.43|7.54|7.47|||7.55|7.56|7.51|7.33|7.38|7.5|7.65|7.58|7.53|7.2|7.08|7.31|7.32|7.24|7.37|7.27|7.19|7.03|7.13|7.24|7.16|7.19|7.1|7.05|6.9|6.98|6.88|6.77|6.75|6.61|6.82|6.38|6.46|6.37|6.22|6.45|6.51|6.56|6.89|7.08||7.31|7.2|7.25|7.24||7.12|7.18|7.16|7.35|7.81|7.15|7.28|7.24|7.55|7.71|7.5|7.63|7.33|7.64|7.45|7.31|6.93|7.2|7.3|7.47|7.41|7.36|7.25|7.15|7.31|7.32|7.31|7.49||7.73|7.81|7.77|7.67|7.75|7.64|7.81|7.82||7.46|7.21|7.26|7.37|7.18|7.39|7.37|7.77|7.9|8.16|8.47|8.23|8.3|8.28||8|8.03|7.65|7.79|7.75|7.92|8.07|7.94|8.13|8.09|8.25|8.29|8.38|8.55|8.44|8.42|8.5|8.46|8.53|8.59|8.88|8.71
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||6.28|6.4|6.44|6.25|6.25|6.43|6.79|6.34|6.6|7|7.2|6.99|7.41|6.84|7.23|6.98|6.61|6.54|6.69|6.18|6.28|5.76|5.19|4.76|4.91|4.91|5.07|5.28|4.91|4.81|4.7|4.83|4.85|4.84|4.82|5.06|4.84|4.55|4.71||4.67|4.75|4.48|4.84|5.16|4.81|4.92|4.58|4.67||4.89|4.68|5.02|4.43|4.54|4.57|4.9|5.09|5.14|4.91|4.85|4.95|4.62|4.77||4.86|4.69|4.45|4.42|4.55|4.56|4.48|4.25|4.37|4.14|4.19|3.9|3.73|4.07|4.11|4.52|4.92|5.28|4.84|4.71|4.82|4.88|4.75|4.71|4.97|4.92|5.06|5.42|5.63|5.42||5.45|5.6|5.54|5.43|5.54|5.58|5.55|5.81|6.25|5.87|5.81|5.96|6.07|5.92|5.84|6.26|6.8|6.83|6.84|6.88|6.6|6.49|5.71|5.56|6.33|6.79|6.84|8.11|5.94|5.39|5.56|6.08|6.21|6.01|5.52|5.51|5.14|5.2||5.56|5.7|5.94|5.98|5.67|5.6|5.76|5.7|5.45|5.23|5.21|5|5.23|5.46|5.43|4.9|4.88|5.07|5.29|5.45|5.56|5.88|5.88|5.98||6.31|6.17|6.37|6.26|5.94|6.37|6|6.17|6.13|6.15|5.96|5.94|5.56|5.8|5.95||6.04|5.95|6.01|5.68|6.27|6.02|6.17|5.92|6.08|5.71|5.73|5.85|5.84|5.59|5.23|6.06|6.56|6.9|7.08|7.03||7.27|7.31|7.36|7.78|7.84|8.15|8.66|8.72|9.22|9.05|8.47|8.73|9.15|8.59|8.95|9.08|8.99|9.48|8.89|8.93|8.49|8.08|8.17|7.85|7.82|7.92|7.82|7.36|6.98|7.01|7.25|6.98|6.64|6.32|6.38|6.07|6.18|6.05|6.65|6.57|6.31|6.33|6.67|6.47|7|6.83|6.67|6.72|7.48|6.88|7.18|7.06|7.16|7.12
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||11.85|11.35|11.4|11.5|11.45|11.4|11.3|11.3|11.2|11.1|10.55|10.5|10.35|10.4|10.35|10.25|10.1|10.15|10.25|10.4|10.45|10.3|10.35|10.5|10.6|10.3|10.3|10.25|10.25|10.25|10.05|10.05|10.05|9.98|10.05|10.1|10.15|10.05|10.2|10.15|10.1|10.35|10.45|10.45|10.45|10.3|10.25|10.2|10.4|10.2|10.4|10.45|10.65|10.45|10.55|10.9|10.95|10.85|10.9|10.9||10.9|11|10.8|10.9|10.85|10.8|10.9|10.65|10.65|10.55|10.45|10.55|10.5|10.45|10.4|10.2|10.45|10.15|10.1|10.4|10.55|10.55|10.6||10.75|10.6|10.75|11||11.25|11.1|11.15|11.45|11.2|11.1|11.25|11.1|10.95|11.3|11.2|11|11.35|||11.05|11.15|10.75|10.6|10.5|10.45|10.5|10.5|10.45|10.45|10.35|10.25|10.1|10.05|10.1|10.2|10.3|10.25|10.05|10.3|10.7|10.9|10.85|10.85||10.65|10.7|11.05|11.1|11.3|11.2|11.15|10.8|10.75|10.75|11|11|10.95|10.8|10.7||||||||10.25|10.2|10.45|10.65|10.8|10.8|10.8|10.85|10.85|10.95|10.85|10.95|10.95|11|11.15|11.15|11.15|11.15||11.3|11.25|11.2|11.3|11.2|11.15|11.05|11.05|11|11|11|11|10.95|11.2|11.1|11.25|11.05|11.1|11.05|11.05|10.95|11|10.9|11.15|11.2|11.65|11.65|11.45|11.5|11.45|11.35|11.35|11.5|11.4|11.55|11.75|11.75|11.7|11.8|11.65|11.75|11.9|11.75|11.65|11.55|11.6|11.45|11.4|11.55|11.5|11.45|11.4|11.35|11.25|10.85|10.8|10.75|10.85||11.1|11.1|10.95|10.95|10.7|11.4|12.65|11.5|11.15|11.4|10.9|10.8|10.8|||11.3|11.3|11.45|11.3|11.4|11.2
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||1.68|1.68|1.67|1.68|1.68|1.68|1.69|1.69|1.69|1.68|1.68|1.7|1.73|1.75|1.75|1.75|1.71|1.7|1.69|1.78|1.78|1.8|1.79|1.83|1.8|1.83|1.82|1.82|1.84|1.86|1.81|1.85|1.86|1.89|1.89|2.17|2.15|2.11|2.12|2.13||2.16|2.14|2.15|2.14|2.15|2.12|2.11|2.14|2.12|2.07|2.07|2.1|2.07|2.09|2.13|2.13|2.12|2.11|2.13||2.12|2.12|2.1|2.07|2.03|2.02|2.06|2.03|2.01|2.05|2.03|2.05|2.04|1.99|1.98|1.94|1.96|1.96||1.96|2.01|2.02|2.04||2.04|2|1.97|1.97|1.98|2.08|2.07|2.09|2.17|||2.15|2.12|2.07|2.09|2.15|2.13|2.23||2.19|2.15|2.27|2.19|2.11|2.08|2.08|2.15|2.17|2.19|2.15|2.15|2.17|1.99|1.88|2.14|2.24|2.26|2.23|2.39|2.49|2.54|2.56|2.56|2.62|2.58|2.59|2.56|2.64|2.62|2.69|2.7|2.7|2.72|2.7|2.73|2.77|2.78|2.73|2.73|2.71|2.71||||2.64|2.64|2.65|2.68|2.67|2.75|2.77|2.77|2.76|2.78|2.72|2.76|2.76|2.8|2.79|2.79|2.79|2.83|2.81|2.87|3.03|2.93|2.84|2.8|2.89||2.88|2.79|2.7|2.71|2.72|2.84|2.89|2.71|2.69|2.74|2.74|2.78|2.71|2.66|2.66|2.73|2.72|2.72|2.67|2.72|2.74|2.78|2.77|2.73|2.72|2.73|2.74|2.76|2.72|2.69|2.74|2.7|2.64|2.65|2.63|2.62|2.69|2.69|2.67|2.71|2.74|2.73|2.83|2.84|2.91|2.93|2.94|3.02|3.05|2.96|2.96|||2.96|3.01|3.08|3.46|3.4|3.07|3.01||3.05|3|3.1|3.02|3.04|3.16||2.92|2.9|2.95|2.99|3.15|3.16|3.27|3.15
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||1.07|1.09|1.06|1.08|1.08|1.13|1.14|1.18|1.2|1.14|1.16|1.16|1.16|1.23|1.31|1.29|1.27|1.19|1.2|1.31|2.52|2.53|2.52|2.52|2.53|2.63|2.63|2.64|2.64|2.74|2.74|2.7|2.67|2.69|2.72|2.7|2.6|2.48|2.48|2.42||2.46|2.53|2.57|2.49|2.47|2.52|2.54|2.57|2.57|2.49|2.24|2.27|2.19|2.27|2.3|2.32|2.34|2.31|3.6||3.36|3.17|3.21|3.22|3.24|3.01|2.96|2.92|3.02|3.08|3.01|3.04|3.07|3.06|2.94|2.79|2.84|2.85||2.86|2.9|2.97|3.03||3.03|3.03|2.88|2.74|2.64|2.66|2.47|2.47|2.47|||2.47|2.36|2.32|2.2|2.24|2.23|2.29||2.68|2.27|2.29|2.23|2.21|2.19|2.17|2.21|2.24|2.17|2.13|2.09|2.04|1.88|1.81|2.05|2.13|2.12|2.1|2.1|2.1|2.17|2.17|2.19|2.27|2.28|2.25|2.16|2.26|2.28|2.33|2.33|2.35|2.37|2.44|2.39|2.33|2.3|2.29|2.28|2.25|2.27||||2.24|2.23|2.23|2.24|2.23|2.31|2.39|2.45|2.4|2.4|2.35|2.37|2.38|2.42|2.47|2.5|2.42|2.46|2.48|2.54|2.68|2.6|2.32|2.24|2.22||2.26|2.27|2.29|2.28|2.28|2.34|2.34|2.3|2.29|2.29|2.25|2.23|2.17|2.16|2.09|2.14|2.14|2.15|2.19|2.21|2.18|2.25|2.14|2.18|2.18|2.22|2.24|2.32|2.34|2.31|2.34|2.28|2.2|2.17|2.16|2.16|2.16|2.17|2.2|2.24|2.36|2.14|2.1|2.14|2.13|2.2|2.12|2.13|2.18|2.17|2.25|||2.26|2.34|2.35|2.43|2.36|2.36|2.42||2.46|2.18|2.19|2.21|2.16|2.27||2.28|2.25|2.3|2.29|2.28|2.29|2.3|2.36
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP||3.06|3.04|3.05|3.02|3.01|3.03|3.02|3.02|2.96|2.93|3|2.97|2.94|2.96|2.97|2.94|2.94|2.94|3|2.96|2.91|2.89|2.88|2.83|2.96|2.97|2.97|2.98|2.93|2.89|2.83|2.84|2.94|2.89||2.89|2.93|2.93|2.94|2.95|3.07|3.1|3.02|3|2.98|3|3.04|3.06|3.06|3.09|3.15|3.15|3.19|3.2|3.25|3.32|3.35|3.31|3.36||3.33|3.32|3.35|3.39|3.32|3.33|3.34|3.35|3.35|3.29|3.23|3.2|3.22|3.13||3.24|3.22|3.24|3.29|3.24|3.3|3.3||||3.33|3.28|3.28|3.33|3.3|3.33|3.37|3.42||3.32|3.35|3.34|3.35|3.35|3.35|3.4|3.36|3.35|3.35|3.33|3.34|3.29|3.3|3.31|3.28|3.25|3.28|3.27|3.3|3.3|3.4|3.11|3.05|3.06|3.07|3.08|3.08|3.05|2.96|3.01|3.12|3.1|3.04|3.06|3.07|3.1|3.02|3.08|3.08|3.08|3.1|3.09|3.08|3.06|3.03|3|3.02|2.98|2.93|3|2.91|2.93|||2.93|2.97|2.9|2.92|2.86|2.87|2.89|2.92|2.94||2.97|2.98|3.01|3|3.01|3.04|3.04|2.98|3.03|3|2.97|2.97|2.98|3.02|3.02|3.02|3.07|3.06|3.05|3|2.96|3.05|3|3.01|2.96|3|3|3|2.96|2.99|3.05||3.05|3.03|3.08|3.08|3.13|3.18|3.2|3.3|3.2|3.29|3.2|3.25|3.29|3.29|3.3|3.31|3.35|3.27|3.36|3.3||3.37|3.29|3.26|3.41|3.4|3.41|3.43|3.38|3.36|3.48|3.29||3.32|3.31|3.24|3.24|3.24|3.3|3.26|3.22|3.17|3.17|3.13|3.11|3.13|3.14|3.16|3.14|3.17|3.09|3.05|3.05|3.06|3.11||3.31|3.37|3.25|3.2
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||1.73|1.71|1.72|1.72|1.72|1.75|1.74|1.76|1.73|1.72|1.77|1.77|1.77|1.81|1.81|1.81|1.81|1.83|1.83|1.88|1.91|2.01|1.99|2|2.01|2.05|1.93|1.92|1.92|1.92|1.93|1.92|1.94|1.92||1.93|1.93|1.93|1.92|1.93|1.93|1.97|1.93|1.96|1.96|1.94|1.91|1.92|1.95|1.91|1.95|1.96|1.99|2|2.02|2.08|2.11|2.09|2.09||2.08|2.08|2.07|2.05|2.12|2.08|2.08|2.07|2.08|2.1|2.1|2.1|2.12|2.13||2.09|2.08|2.11|2.12|2.13|2.14|2.17||||2.19|2.22|2.26|2.27|2.24|2.28|2.27|2.25||2.22|2.2|2.19|2.22|2.16|2.25|2.27|2.27|2.29|2.25|2.25|2.27|2.23|2.2|2.18|2.16|2.18|2.19|2.16|2.15|2.16|2.4|2.39|2.38|2.32|2.36|2.39|2.39|2.35|2.31|2.36|2.37|2.3|2.1|2.16|2.18|2.19|2.17|2.23|2.23|2.27|2.3|2.3|2.32|2.3|2.27|2.25|2.26|2.26|2.23|2.23|2.24|2.23|||2.23|2.26|2.25|2.25|2.2|2.23|2.23|2.26|2.26||2.29|2.31|2.36|2.4|2.38|2.4|2.39|2.41|2.4|2.42|2.42|2.4|2.41|2.42|2.36|2.33|2.31|2.32|2.31|2.27|2.3|2.28|2.29|2.25|2.2|2.27|2.26|2.27|2.19|2.15|2.18||2.3|2.18|2.13|2.11|2.13|2.24|2.26|2.28|2.29|2.27|2.31|2.39|2.43|2.41|2.5|2.5|2.5187|2.5373|2.5653|2.4907||2.4813|2.4907|2.4627|2.5373|2.4534|2.556|2.6026|2.6026|2.584|2.584|2.556||2.5746|2.556|2.5373|2.584|2.4813|2.5187|2.4627|2.4067|2.3974|2.3974|2.4067|2.4067|2.4627|2.416|2.416|2.3414|2.3694|2.3881|2.3787|2.3974|2.3881|2.444||2.3694|2.3787|2.3787|2.4254
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||3.23|3.04|2.98|3.01|3.06|3.09|3.11|3.14|3.18|3.23|3.19|3.22|3.12|3.29|3.23|3.22|3.2|3.1|3.08|3.21|3.29|3.42|3.42|3.54|3.47|3.58|3.53|3.57|3.54|3.6|3.53|3.79|3.78|3.84|4.05|4.19|4.22|4.22|4.07|4.18||4.28|4.25|4.11|4.39|4.24|3.96|3.9|4|3.85|3.83|3.76|3.57|3.39|3.42|3.45|3.48|3.43|3.34|3.39||3.33|3.32|3.41|3.16|2.97|3.01|3.04|3.06|3.25|3.41|3.34|3.26|3.27|3.21|3.22|3.24|3.38|3.4||3.57|3.6|3.56|3.8||3.74|3.67|3.62|3.57|3.6|3.75|3.98|4.07|4.17|||4.29|4.17|4.3|4.35|4.6|4.53|4.78||4.55|4.41|5|4.42|4.17|4.05|4.24|4.45|4.43|4.51|4.48|4.37|4.33|3.98|3.62|3.88|4.37|4.42|4.36|4.39|4.73|5.2|5.53|5.74|6.14|5.45|5.42|5.25|5.48|5.39|5.53|5.6|5.85|5.67|5.45|5.34|5.6|5.94|5.8|5.84|5.65|5.55||||5.73|5.5|5.55|5.98|6.15|6.33|6.6|6.68|6.57|6.7|6.71|6.73|6.79|7.02|6.88|6.88|6.79|6.89|6.77|7.03|7.08|7.1|7.21|7.2|7.27||7.76|7.7|7.71|7.68|7.39|7.43|7.77|7.51|7.82|7.98|8.05|8.43|8.16|7.65|7.36|7.76|7.88|8.26|8.5|8.46|8.56|8.78|8.64|8.39|8.35|8.51|8.6|9.04|8.73|8.66|8.82|8.61|8.75|8.49|8.52|8.82|9.18|9.25|9.45|9.88|10.1|10.18|10.3|10.5|11.18|11.1|11.02|11.16|11.6|11.76|10.98|||11.02|11|10.9|11.3|11.08|11.28|11.54||14.3|12|11.98|11.1|11.12|11.04||10.58|10.6|10.2|10.28|10.86|11.2|11.26|11.42
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||0.405|0.39|0.375|0.365|0.355|0.36|0.355|0.345|0.35|0.36|0.37|0.365|0.36|0.365|0.37|0.365|0.37|0.37|0.37|0.385|0.38|0.375|0.355|0.36|0.355|0.355|0.36|0.35|0.345|0.35|0.325|0.325|0.345|0.35||0.35|0.35|0.36|0.375|0.375|0.38|0.385|0.385|0.385|0.375|0.37|0.38|0.38|0.4|0.39|0.41|0.41|0.42|0.42|0.41|0.425|0.44|0.45|0.445||0.445|0.45|0.46|0.445|0.44|0.43|0.42|0.44|0.42|0.425|0.425|0.42|0.425|0.405||0.4|0.385|0.405|0.42|0.42|0.43|0.44||||0.43|0.425|0.415|0.42|0.41|0.43|0.44|0.43||0.445|0.445|0.445|0.445|0.43|0.425|0.42|0.41|0.42|0.415|0.405|0.415|0.41|0.415|0.415|0.425|0.425|0.425|0.42|0.425|0.405|0.405|0.415|0.385|0.375|0.4|0.4|0.42|0.43|0.42|0.45|0.45|0.485|0.465|0.465|0.475|0.495|0.52|0.505|0.515|0.495|0.5|0.515|0.54|0.55|0.545|0.54|0.53|0.54|0.56|0.56|0.57|0.55|||0.55|0.535|0.545|0.525|0.52|0.525|0.52|0.535|0.53||0.52|0.51|0.5|0.5|0.485|0.475|0.485|0.475|0.475|0.48|0.475|0.47|0.47|0.47|0.465|0.455|0.455|0.445|0.435|0.435|0.44|0.445|0.455|0.435|0.445|0.455|0.45|0.455|0.45|0.445|0.435||0.45|0.45|0.44|0.46|0.455|0.47|0.465|0.475|0.485|0.49|0.46|0.475|0.49|0.485|0.49|0.495|0.5|0.5|0.49|0.465||0.485|0.5|0.495|0.51|0.52|0.525|0.525|0.53|0.525|0.52|0.53||0.54|0.535|0.52|0.515|0.535|0.525|0.49|0.47|0.48|0.48|0.46|0.45|0.46|0.455|0.465|0.445|0.44|0.425|0.42|0.425|0.415|0.43||0.44|0.435|0.44|0.445
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||1415|1405|1370|1370|1415|1480|1510|1485|1535||1510|1495|1485|1495|1515|1505|1505|1500|1460|1515|1525|1530|1510|1520|1545|1570|1565|1575|1555|1565|1540|1575|1540|1570|1620|1595|1600|1555|1660|1655|1765|1710|1700|1620|1590|1555|1515|1630|1725|1705|1795|1830|1925|1920|1655|1705|1640|1645|1685||1710|1735||1705|1715|1795|1610|1600|1590|1600|1495|1545|1535|1570|1535|1505|1475|1530|1540|1525|1565|1595|1595|1560|1580|1565|1575|1655|1680|1710|1785|1755|1725|1690|1675|1695|1785|1805|1520|1555|1605|1615|1575|1555|1575|1530|1525|1495|1480|1475|1485|1500|1520|1625|1595|1640|1640|1650|1600|1605|1550|1415||1385|1410|1425|1460|1450|1470|1470|1460|1390|1440|1450|1480|1475|1475|1495|1405|1420|1490|1505|1520|1500|1505|1515|1500||||1430|1380|1445|1415|1490|1545|1560|1560|1745|1775|1795|1740|1745|1745|1720|1735|1740|1715|1665|1635||1685|1645|1530|1575|1525|1510|1495|1505|1465|1460|1460|1470|1445|1490|1525|1515|1505|1480|1470|1505|1455|1435|1475|1600|1580|1630|1650|1665|1670|1700|1730|1675|1725|1720|1730|1710|1740|1760|1765|1790|1795|1820|1910|1860|1870|1810|1820|1830|1805|1770|1795|1795|1800|1795|1830|1820|1815|1780|1780|1780|1755|1710|1790|1865|1865|1895|1865|1865|1910|1940|1990|2050|||2050|2110|2110|2000|1985|1985
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||1094.4|1089.8||||||1060|1066.3|1040|1040.4|1025|1011.9|984.44|1059.9|1001.9002|1037.8207|1092.5|1092.5|1093.1|1097|1064.9|1078.9|1070|1060|1060.1|1047.2|1043.6|1045|1045|1030.1|1006||1031|1044|1044|1030|1030||1029.1|1029.1|1019.6|||||1027.9|1038.1||1055.3|1055.3|1045.7|1064.9|1064.9|1075|1075|1075|1090|1090.3|1100|1115.1|1117.6|1141||1149.3|1158.9|1135|1105.1|1090|1061.7|1040||1039.8|1050.5|1014.1|1008.9||960.86||962.01|942.2783||962.0825||1010|1010|986.49|1004.7|1025|||1025|1031.5|||||1060||1075|||1075|1090.8|1087.9|1107|||1107|1115|1130.2|1105.4|1090|1114.7|1134.5|1140|1140|1118.3|1080|1041.7|1010|1007|1018.1|1000|1000.5|1007.7|960.11|926.5|943.12|960|941.13|925.46|976.17|985.26|1028.3|||1057.8|1073.6|||1115.6|1115.6|1115.6||1148.1|1148.1||1186.9|1194.9|1189.8|1170|1153.4|1100.9|1077.8|1097.3|1054.6|1035|1028.9||1041.9|1041.9|1040|1040||1050.7||1080.1|1080.1|1100||1100|1085.2|1042.8|1035.3|1042.8|1042.8|1005.9|981.74|973.79|975.04|972.68|940.61|970.54|985.07|996.57|1031.8||1031.8||1049.7|1041.4|1029.6|1031|1132.3|1165.2|1172.1|1186|1238.3|1201.4|1100|1070|1114.5|1161.6|1191.8|1177.9005|1283.5551|1256.4008|1239.8121|1233.1963|1220.4585|1184.9113|1159.4355|1115.5939||1071.4561|1065.9264|1081.1327|1081.1327|1075.8994|1077.3805|1065.2352|1085.6749|1096.2404|1105.4233|1105.7196|1105.4233|1103.4486|1103.9423|1113|1107.6945|1120.1361|1143.0443|1144.0319|1156.7697|1187.8735|1188.3672|1204.6597|1195.5754|1195.5754|1195.9705|1210.7819|1201.6974|1199.8213|1231.1227|1279.4|1263.3127|1252.0562|1284.6241|1284.3527|1295.6611
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||20.2|20.72|20.42|20.02|19.92|20.29|20.37|20.3|20.66|20.5|20.25|20.3|20.8|20.01|19.89|19.53|20.3|20.06|19.94|20.03|20.37|20.28|19.8|19.62|19.42|19.59|19.62|19.53|19.8|19.93|20.64|20.31|20.15|20.35|20.5|20.4|20.76|20.51|20.04|20.09|20.15|19.99|16.8|17.39|17.68|17.91|18.08|18.06|17.67|18.88|18.79||17.63|17.12|17.65|18.54|19.45|19.8|19.9|20.76|21.29|21.72|20.87|21.15|19.97|19.9|20.21|19.77|19.41|19.27|19.39|19.43|18.85|18.52|18.58|19.45|18.5|18.04|18.06|17.57|17.8884|18.0669|18.91|17.5|17.42|17.56|18.05|18.17|17.92|18.74|17.9||18.5|18.39|18.21||18.02|18.24|18.06|17.61|18.4|18.74|18.66|19.54|20.02|20.1|19.34|20.08|19.88|19.04|19.17|19.03|18.58|18.8|18.6|18.84|18|17.4|16.59|16.79|16.88|17.5|17.3|16.94|16.95|17.37|18.11|18.15|||18.45|19.62|19.3|19.63|19.24|20.07|20.09|20.32|20.57|20.46|20.12|21.32|21.64|21.38|21.33|21.95|22.68|23.01|23.09|22.98|22.16|21.67|21.73|21.17|20.4|19.83|19.66|19.55|19.7|19.59|20.03|18.35|19.12|18.7|18.07|17.96|17.96|17.7|18.57|18.93||19.3|18.85|18.94|18.9||18.6|19.22|19.61|19.65|19.62|19.52|20.35|21.26|21.58|21.25|21.17|21.51|20.87|20.7|20.07|19.4|18.77|19.33|19.37|19.33|19.32|18.88|18.59|18.7|19.11|19.22|18.68|20.06||21.38|22.44|22.85|22.4|22.22|22.8|22.42|22.7||22.78|21.96|22.27|22|21.7|21.69|20.83|21.23|21.78|21.57|22.1|22.12|22.1|22.11||22.04|22.16|21.58|21.68|21.75|21.85|23.1|22.6|22.22|22.03|22.87|23.33|24.07|24.16|24.4|23.65|24.52|24.57|24|24.48|24.29|24.12
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||3.85|3.82|3.79|3.88|3.85|3.85|3.8|3.85|3.84|3.84|3.83|3.77|3.75|3.77|3.68|3.63|3.65|3.55|3.58|3.64|3.69|3.7|3.65|3.8|3.82|3.82|3.82|3.87|3.84|3.83|3.84|3.9|3.85|3.84|3.85|3.86|3.91|3.91|3.88|3.91||3.9|3.9|3.89|3.9|3.87|3.87|3.86|3.9|3.92|3.87|3.91|3.87|3.89|3.9|3.93|3.9|3.94|3.93|3.91||3.92|3.93|3.79|3.91|3.88|3.83|3.81|3.81|3.79|3.76|3.74|3.77|3.77|3.74|3.69|3.65|3.78|3.75||3.73|3.73|3.7|3.85||3.82|3.88|3.75|3.77|3.75|3.83|3.85|3.87|3.86|||3.92|3.93|3.84|3.8|3.84|3.9|3.92||3.86|3.83|3.8|3.85|3.7|3.66|3.81|3.85|3.78|3.79|3.82|3.88|4.1|4.1|3.86|3.99|4.09|4.13|4.11|4.17|4.25|4.33|4.31|4.31|4.38|4.33|4.47|4.47|4.55|4.56|4.62|4.55|4.57|4.5|4.45|4.45|4.58|4.65|4.45|4.43|4.46|4.4||||4.42|4.4|4.36|4.37|4.41|4.46|4.51|4.42|4.37|4.35|4.35|4.41|4.38|4.32|4.33|4.4|4.4|4.34|4.35|4.36|4.37|4.36|4.36|4.35|4.27||4.27|4.27|4.2|4.19|4.21|4.24|4.3|4.31|4.31|4.32|4.33|4.28|4.23|4.22|4.23|4.3|4.27|4.25|4.2|4.25|4.34|4.41|4.36|4.38|4.42|4.37|4.39|4.4|4.4|4.36|4.4|4.37|4.33|4.37|4.42|4.39|4.35|4.37|4.33|4.48|4.43|4.49|4.51|4.62|4.6|4.72|4.62|4.59|4.62|4.62|4.49|||4.46|4.51|4.51|4.49|4.4|4.43|4.51||4.53|4.55|4.7|4.71|4.71|4.77||4.69|4.63|4.7|4.81|4.85|5.05|4.91|4.9
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||18.65|18.5|18.35|18.2|18.3|18.4|18.3|18.35|18.2|18.15|18.45|18.25|18.15|18.05|18.05|17.8|17.6|17.75|18|18|17.75|17.8|17.75|17.85|17.8|17.9|18.45|18.45|18.55|18.5|18.55|18.95|19.05|18.45|18.95|19.2|19.3|19.4|19.75|19.65|19.45|19.55|19.6|20|20|19.8|19.3|19.1|19.3|18.65|18.8|19|19.25|19.05|19|19.7|19.75|19.55|19.45|19.5||19.55|19.5|19.65|19.4|19.35|19.45|19.3|19.05|19.1|19|19.2|19.45|19.2|18.9|19.8|19.8|20.15|20.25|19.9|20.15|20.3|20.15|20.25||20.45|20.3|||20.8|21.25|21.25|21.8|22|21.9|22.05|22.25|22.3|22|21.65|21.75|21.45|21.8|||21.85|21.25|21.5|21.2|21.3|21.55|21.7|21.95|21.7|21.7|21.75|21.45|21.1|20.8|21.05|20.9|20.95|20.75|20.65|20.9|21.3|21.6|21.55|21.65||21.3|21.25|21.75|21.65|22|22.1|21.95|22|21.85|22|22.05|22.1|22.05|21.7|21.6||||||||21.3|21.3|21.8|21.9|21.85|21.8|22|22.15|22.25|22.35|22.45|22.25|22.4|22.35|22.55|22.45|22.5|22.45||22.65|22.6|22.5|22.55|22.4|22.4|22.4|22.45|22.3|22.3|22.35|22.4|22.4|22.65|22.85|23|23.1|22.95|22.95|23|22.95|23.25|23.5|23.1|23.15|23.6|23.7|23.4|23.5|23.65|24.05|23.5|23.35|23.3|23.25|23.15|23.05|23.1|23.15|23.1|23.1|22.95|23|23.15|23.15|23.25|23.45|23.65|23.6|23.75|24|23.65|23.5|23.35|23.75|23.55|23.8|24.85||25.3|25.4|25.1|25.25|25|24.45|25.85|25.2|26|25.8|24.6|24.7|23.6|||23.8|23.6|23.55|23.65|23.6|23.65
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||2.12|2.12|2.13|2.06|2.17|2.25|2.25|2.2|2.26|2.18|2.1|2.01|1.97|1.95|1.94|1.94|1.94|1.95|1.96|1.98|1.97|1.99|1.97|1.94|1.95|2.04|1.98|2.02|2|2|1.99|1.96|1.96|2.03|2.1|2.1|2.1|2.09|2|1.98|1.92|1.98|2.04|2.02|2|2|1.99|2|1.96|1.96|1.92|2.03|2.08|2.01|2.15|2.23|2.23|2.34|2.31|2.34|2.44|2.42|2.46|2.35|2.48|2.4|2.46|2.41|2.44|2.44|2.5|2.5|2.55|2.43|2.43|2.5|2.49|2.43|2.48||2.49|2.54|2.4||2.4|2.58|2.61|2.56|2.64|2.61|2.65|2.65|2.63|2.6|2.6|||2.62|2.62|2.75|2.73|2.7|2.84|2.68|2.66|2.59|2.61|2.68|2.59|2.57|2.59|2.59|2.61|2.62|2.61|2.72|2.8|2.79|2.72|2.8|2.95|3.05|3.05|3.1|3.04|3.09|3.09|3.11|3.17|3.06||3.1|3.2|3.26|3.27|3.35|3.4|3.31|3.34|3.39|3.43|3.4|3.44|3.44|3.41|3.46|3.5|3.52||3.48|3.45|3.45|3.52|3.47|3.44|3.5|3.53|3.46|3.53|3.5|3.47|3.5|3.49|3.46|3.5|3.43|3.41|3.49||3.42|3.53||3.5|3.49|3.49|3.5|3.46|3.44|3.35|3.4|3.43|3.41|3.45|3.66|3.72|3.7|3.66||3.69|3.72|3.66|3.63|3.61||3.84|3.73|3.83|3.8|3.8|3.76|3.8|3.83|3.76|3.76|3.8|3.85|3.84|3.79|3.82|3.86|3.79|3.7|3.85|3.69||3.77|3.78|3.79|3.8|3.8|3.77|3.78|3.78|3.78|3.74|3.7|3.69|3.67|3.59|3.6|3.51|3.57|3.57|3.5|3.51|3.55|3.5|3.4|3.43|3.44|3.45|3.43|3.49|3.46|3.49|3.6|3.67|3.61|3.73|3.69|3.74
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||1.89|2|2.08|1.96|1.96|2.03|2.11|2.08|2.11|2.05|2.04|1.8963|1.79|1.71|1.72|1.69|1.69|1.7|1.72|1.71|1.74|1.76|1.74|1.71|1.76|1.78|1.78|1.79|1.76|1.78|1.7|1.76|1.79|1.8|1.77|1.82|1.85|1.87|1.88||1.77|1.85|1.9|1.97|2.02|2.03|1.99|1.93|1.98||1.92|1.93|2.03|1.95|2.01|2.08|2.1|2.17|2.08|2.07|2.1|2.1|2.11|2.04||2.05|2.1|2.02|2.04|2.2|2.14|2.17|2.21|2.22|2.08|2.21|2.22|2.1|2.19|2.27|2.34|2.37|2.49|2.54|2.64|2.42|2.48|2.49|2.43|2.61|2.57|2.5|2.63|2.68|2.55||2.65|2.74|2.71|2.74|2.88|2.8|2.89|2.95|3.18|2.87|2.88|2.87|3.05|2.84|2.98|3.05|3.09|3.08|2.93|3.1|2.98|3.12|2.56|2.45|2.66|2.96|3.3|3.11|3.01|3.2|3.37|3.52|3.47|3.64|3.79|3.78|3.67|3.8||4.2|4.15|4.44|4.45|4.3|4.33|4.36|4.56|4.39|4.42|4.48|4.38|4.63|4.97|4.98|4.34|4.91|5|5|5.14|5.04|5.16|5.15|5.01||5.04|5|5.21|5.02|5.05|5.04|5.03|4.85|4.97|5.09|5.05|5.05|4.8|4.86|4.7||5.18|4.97|4.96|4.67|4.67|4.56|5.15|5.44|5.56|6.09|6.55|6.47|6.65|6.54|6.05|6.87|6.93|6.79|7.52|7.64||7.89|7.69|7.79|7.71|7.93|8.01|8.15|8.5|9.21|9.07|8.49|8.49|8.63|8.84|8.65|8.85|8.66|8.69|8.21|8.49|8.62|8.9|9.34|9.2|9.52|9.42|9.2|9.06|8.81|8.82|8.89|8.76|8.9|8.79|8.85|8.83|8.45|7.9|7.96|8.03|8.19|8.39|8.64|8.73|8.95|8.79|8.8|8.96|9.26|9.35|9.38|9.46|9.94|10.18
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||18.3|18.15|18.15|18.15|18.65|17.95|17.8|17.5|17.8|17.55|17.4|17.1|16.9|16.9|16.7|16.6|16.1|16.4|16.75|17.15|16.95|16.8|16.95|17.05|17.3|17|16.9|16.75|16.7|16.4|16.15|16.45|16.65|15.95|17.1|17.3|17.25|17.15|17.9|16.9|17.1|18.6|19.15|19.4|19.3|19.05|18.9|18.65|19.1|18.5|18.7|18.95|19.45|18.65|18.5|19.05|19.1|19.05|18.95|19.25||18.8|18.9|19|19.05|18.7|18.65|18.4|18.45|18.75|18.85|18.75|19.3|19.1|18.9|18.85|18.55|19.6|20.8|21|20.15|20.65|20.7|20.95||19.15|19.1|18.75|19.5|19.85|20.8|20.9|20.5|20.3|20.15|20.65|21.1|21.2|21.1|21.3|21.85|21.75|22.7|||22.3|22.4|22.4|22.2|22.45|22.15|22.4|22.5|22.35|22.4|22.15|21.95|21.4|21.7|22.1|22.05|22|21.5|21.15|22.35|22.3|22.5|22.5|22.5||22.3|22.2|23.1|23.2|23.95|23|23.1|23.15|22.95|23|23.75|23.8|23.85|23.75|23.3||||||||22.05|22.05|22.5|22.85|23.45|22.9|23|23.15|23|23.45|23.3|23.45|23.7|23.7|23.95|23.75|24.15|24.2||24.8|24.65|25.25|26.2|25.55|23.85|23.55|23.6|23.4|23.45|23.4|23.3|23.35|22.7|22.85|23|23.25|23.55|23.1|23.4|23.5|23.55|24.05|23.65|23.9|24.6|23.5|22.35|22.55|22.75|22.8|22.3|22.6|22.7|22.9|23.05|23.1|23.3|23.55|23|22.7|23.2|22.7|22.5|22.2|21.6|21.8|21.9|22.3|22.1|22.2|21.95|22.25|22.25|22.05|21.9|21.7|21.8||22.35|22.75|22.25|23.05|22.8|24.05|25.35|25.2|26.75|25.55|23.25|22|21.8|||22.3|22.7|23.1|22.9|23.8|23.4
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||6.35|6.25|6.16|6.19|6.15|6.19|6.39|6.34|6.48|6.8|6.79|6.87|6.65|7.02|6.95|6.96|6.38|6.32|6.28|6.5|6.66|6.89|6.91|7.17|7.19|7.19|7.37|7.32|7.24|7.4|7.33|7.87|7.82|7.74|7.88|8.14|8.55|8.75|8.65|8.34||8.1|8.56|9.2|9.11|8.94|8.26|8.32|8.45|8.07|7.9|7.91|7.97|7.51|7.76|8.3|8.13|8.12|7.63|7.49||7.35|7.37|7.47|7.13|6.96|7|6.94|6.97|7.37|7.2|7.09|7.13|7.07|6.62|6.45|6.1|6.76|6.63||6.8|6.9|6.79|6.99||7.29|7.32|7.5|7.44|7.32|7.84|7.92|8.09|8.06|||8.42|8.26|8.49|8.6|9.33|9.33|9.78||9.09|8.19|8.12|8.57|8.2|7.94|8.22|9.37|9.68|8.99|9.14|9.1|8.77|8.25|6.91|7.27|8.3|8.22|7.94|8.21|8.85|9.57|10.1|10.18|10.26|9.9|9.85|9.47|9.97|9.76|10.06|10.18|10.36|10.38|9.87|9.64|9.54|9.41|8.98|8.85|9.22|9.05||||9|9.02|9.32|10.16|10.44|11.36|11.28|11.2|11.26|11.32|11.36|11.5|11.6|12.2|11.8|11.92|11.48|11.58|11.66|12.88|13.18|13.44|12.9|12.7|13.08||15.6|14.32|12.74|11.8|11.3|11.48|11.36|11.2|12.6|12.82|11.98|12.08|11.56|10.94|10.48|11.68|11.5|12.06|12.64|12.62|13.06|13.56|13.04|12.32|12.8|13.02|12.88|13.34|13.86|13.76|13.82|13.1|12.84|12.32|11.5|11.76|12.16|12.88|13.3|13.88|14.32|13.96|14.1|14.48|14.88|14.86|14.74|15.28|15.26|14.4|14.02|||14.06|14.5|13.98|14.56|14.22|14.12|14.1||14.92|14.74|16.08|16.26|16.58|17.34||16.9|17.36|18.38|17.2|18.92|21.2|24.6|24.5
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||12.29|12.75|12.62|12.84|12.96|13.27|13.18|13|12.6||12.13|12.1|12.1|12.01|11.69|11.6|11.65|11.76|11.73|11.96|11.48|11.2|11.26|10.8|11.2|10.84|10.98|10.85|10.95|10.87|10.67|10.46|10.9|11.15|10.84|10.91|10.48|10.14|10.19|10.58|10.7|10.52|10.58|10.48|10.26|10.28|9.87|9.92|10.37|10.35|10.04||10.44|10.12|10.25|10.71|10.81|11.2|10.99|11.26|11.39|11.4|11.46|11.1|11.48|11.39|11.39|11.26|11.45|11.32|11.25|10.91|11.29|11.26|10.81|11|10.42|10.7|11.25|11.38|11.59|11.41|12.46||12.21|11.9|11.96|12.12|12.04|12.58|12.71|13.05|12.66|12.9|||13.4|14.65|13.74|13.58|13.23|13.2|13.42|14|13.85|14.1|13.15|12.76|12.65|13.02|12.67|12.94|12.61|11.94|11.84|11.46|11.31|11.3|11.3|11.43|11.45|11.38|9.66|9.24|8.96|9.04|9.14|9.06|9.03|9.48|9.2|8.9|9.8|9.89|9.88|10.62|10.6|10.58|10.74|10.5|10.65|10.77|10.99|11.01|10.82|11.03|11.18|11.31|10.91|10.3|10.47|10.4|10.5|10.4|10.28|10.84|11.07|11.07|11.13|11.33|11.46|11.6|11.55|11.56|11.56|11.28||11.24|11.14|11.15||10.84|10.75|10.3|10.48||10.2|10.42|10.85|10.87|11.08|11.23|11.03|11.55|11.15|11.46|11.56|11.25|10.98|10.89|10.7|10.9|10.92|10.91|11.14|10.66|11.16|11.08|11.3|11.56|11.49|11.62|11.67|12.2|12|12.46||12.16|11.25|11.16|11.26|11.4|11.11|10.79||9.85|10.01|10.4|10.9|11.12|11.31|11.64|11.68|11.75|11.79|11.73|11.67|11.63|11.9|12.05|11.63|11.61|11.45|11.4|11.33|11.45|11.33|11.28|11.4|11.32|11.57|11.55|11.7|11.15|11.33|12.05|12.1|12.25|12.13|12.18|11.78
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||5421|5410|5400|5401|5420|5480|5500|5460|5511|5407|5355|5275|5148||4950|4880|4740|4570|4601|4849|4877|5026|5076|5150|5000|5000|4986|4866|4715|4708|4664|4649|4695|4715|4720|4745|4651|4720|4650|4760|4754|4450|4545|4519|4723|4754|4875|4825|5214|5600|5619||5959|5750|5600|5620|5737|5693|5755|5611|5571|5407|5552|5643|5527|5511|5405|5486|5623|5725|5599|5420|5259|5279|5350|5400|5513|5400|5440|5448|5413|5450|5400|5500||5575|5500||5440|5568|5600|5600|5636|5675|||5700|5760|5877|5823|5757|5752|5670|5764|5782|5721|5700|5650|5990|5901|5800|5715|5810|5700||5850|5901|5899|5714|5610|5650|5564|5240|4930|5358|5507|5460|5383|5415|5399|5386|5190|5430|5430|5490|5450|5420|5451|5551|5818|5854|5700|5700|5650|5661|5835|5850|5874|5885|5716|5690|5607|5463|5349|5308|5395|5419|5427|5422|5445|5519|5554|5614|5518|5580|5554|5630|5618|5677|5733|5554|5553|5610|5567||5550|5574|5540|5505|5514|5570||5521|5465|5433|5609|5850|5950|5885|5830|5950|5775|5884|5900|5824|6000|6100|6130|6169|6152|6145|6200|6200|6281|6211|6199|6149|6380|6449|6537|6467|6427|6467|6019||6126|6307|6157|6173|6219|6323|6129|6097|6199|6174|6237|6207|6300|6450|6425|6400|6435|6425|6350|6370|6437|6654|6855|6750|6700||6561|6503|6520|6361|6400|6372|6354|6324|6528|6623
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||23.2|23.53|23.4|23.3|23.31|23.31|23.19|23.27|23.51|23.53|23.69|23.31|23.34|22.95|23.2764|23.22|23.29|23.17|23.34|23.15|23.3|23.44|23.61|23.09|23.4|23.22|23.45|23.31|23.36|23.14|23.09|23.69|23.35|23.66|23.81|23.5|23.26|23.48|23|22.87|22.68|22.44|20.96|21.12|21.53|21.57|20.69|20.81|20.52|20.97|20.6|21.39|22.37|22.83|22.91|23.14|23.41|23.42|23.44|23.15|23.35|23.33|23.19|23.91|23.99|23.9|23.73|23.52|23.63|23.5|23.25|23.5|23.24|23.96|23.36|23.82|23.38|23.93|24|23.21|23.27|23.4495|23.25|23.13|23.14|22.83|24.07|23.66|23.4|24.3|24.15|24.21|24.37|24.09|23.95|||23.74|23.72|23.88|24.15|24.75|24.48|24.45|24.7|24.9|23.64|24.4|24.91|24.15|24.14|24.29|24.77|24.58||24.3|24.81|24.69|24.8|24.5|24.5|24.47|24.44|24.09|24.1|24.79|24.7|25.22|24.42|23.37|23.95|23.5|24.12|24.73|24.68|24.87|24.76|24.85|24.54|24.75|24.55|24.68|24.57|23.91||24.04|23.91|23.19|22.87|22.22|21.97|22.18|22.02|22.28|22.41|23.47|22.98|22.67|22.86|23.25|23.23|23.02|22.77|22.65|22.2|22.94|23.47|23.63|23.42|23.22|23.1|23.33|22.92|22.59|23.22|22.72|23.16|22.66|22.22|22.24|22.15|21.57|21.54|21.49|21.36|21.8|21.87|21.79|21.61|21.59|21.96|21.79|21.58|21.67|21.78|21.79|22.48|22.48|22.33|22.75|22.85|23.07|23.13|23.34||24.04|23.58|23.99|24.36|24.52|24.85|24.81|24.19||24.81|24.88|24.54|24.5|24.5|24.65|24.22|23.49|25.42|25.67|25.57|25.6|25.08|25.24|25.54|25.7|25.69|25.47|25.41|25.31|25.54|25.91|25.45|25.3|25.66|25.26|25.27|25.24|25.04|25.5|24.94|24.89||24.68|24.76|24.51|24.53
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||1.03|1.05|1.08|1.08|1.15|1.22|1.19|1.17|1.16|1.19|1.19|1.19|1.19|1.2|1.22|1.24|1.26|1.2|1.18|1.19|1.19|1.2|1.26|1.3|1.45|1.48|1.49|1.46|1.44|1.44|1.4|1.4|1.44|1.4|1.53|1.48|1.48|1.47|1.5|1.53||1.66|1.69|1.62|1.66|1.6|1.64|1.49|1.49|1.66|1.8|1.65|1.67|1.66|1.65|1.59|1.57|1.49|1.64|1.49||1.41|1.38|1.34|1.21|1.17|1.18|1.26|1.4|1.27|1.21|1.19|1.22|1.25|1.37|1.47|1.53|1.54|1.55||1.46|1.5|1.5|1.53||1.5|1.47|1.41|1.43|1.38|1.44|1.42|1.47|1.6|||1.6|1.5|1.58|1.55|1.48|1.5|1.47||1.46|1.43|1.46|1.46|1.41|1.4|1.41|1.41|1.41|1.43|1.46|1.45|1.36|1.28|1.21|1.28|1.3|1.27|1.28|1.3|1.3|1.34|1.34|1.29|1.36|1.35|1.43|1.39|1.44|1.46|1.44|1.45|1.51|1.58|1.63|1.6|1.6|1.6|1.56|1.41|1.28|1.25||||1.23|1.26|1.23|1.28|1.32|1.35|1.31|1.25|1.22|1.22|1.25|1.19|1.2|1.26|1.26|1.35|1.4|1.47|1.6|1.63|1.68|1.7|1.65|1.58|1.57||1.55|1.43|1.4|1.41|1.32|1.28|1.25|1.21|1.29|1.3|1.44|1.45|1.42|1.44|1.38|1.34|1.19|1.23|1.21|1.25|1.19|1.17|1.18|1.15|1.15|1.06|1.09|1.15|1.16|1.15|1.16|1.1|1.06|1.06|1.07|1.1|1.07|1.06|1.05|1.05|1.05|1.07|1.09|1.06|1.07|1.08|1.12|1.02|1.05|1.06|1.04|||1.06|1.08|1.09|1.13|1.16|1.24|1.14||1.14|1.09|1.1|1.1|1.05|1.02||1.02|1.02|1.02|1.03|1.07|1.08|1.12|1.12
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||0.85|0.89|0.86|0.91|0.92|0.92|0.95|0.95|0.95|0.89|0.89|0.88|0.88|0.87|0.89|0.87|0.84|0.84|0.85|0.88|0.91|0.94|0.92|0.99|0.96|0.96|0.95|1|0.99|0.98|0.93|1.02|0.99|1|1.04|1.07|1.05|1.1|1.43|1.45||1.55|1.61|1.58|1.6|1.58|1.58|1.56|1.58|1.58|1.53|1.56|1.58|1.54|1.54|1.6|1.6|1.59|1.58|1.54||1.55|1.55|1.51|1.51|1.56|1.54|1.56|1.54|1.58|1.58|1.56|1.6|1.56|1.57|1.51|1.47|1.58|1.58||1.59|1.62|1.65|1.69||1.65|1.59|1.57|1.56|1.59|1.66|1.65|1.71|1.79|||1.81|1.74|1.73|1.76|1.83|1.81|1.92||1.96|1.96|1.77|1.73|1.38|1.31|1.28|1.29|1.32|1.34|1.29|1.33|1.27|1.08|1.03|1.15|1.22|1.27|1.2|1.22|1.27|1.29|1.31|1.31|1.36|1.34|1.4|1.44|1.5|1.51|1.53|1.53|1.53|1.53|1.53|1.57|1.61|1.62|1.58|1.6|1.59|1.55||||1.53|1.57|1.56|1.6|1.59|1.64|1.62|1.64|1.59|1.53|1.5|1.6|1.63|1.65|1.64|1.61|1.56|1.5|1.51|1.53|1.5|1.5|1.5|1.52|1.55||1.55|1.56|1.56|1.54|1.5|1.55|1.54|1.52|1.55|1.61|1.62|1.63|1.62|1.65|1.56|1.59|1.61|1.59|1.58|1.56|1.61|1.61|1.58|1.59|1.57|1.58|1.53|1.59|1.56|1.56|1.64|1.69|1.59|1.5|1.53|1.49|1.56|1.58|1.58|1.65|1.66|1.67|1.74|1.74|1.75|1.82|1.7|1.78|1.81|1.81|1.83|||1.86|1.84|1.88|1.89|1.88|1.88|1.94||1.95|1.93|1.91|1.86|1.9|1.96||1.85|1.82|1.93|1.87|2.02|2.03|2.16|2.13
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||0.99|0.98|1|1.02|1.03|1.02|1|1.01|1.02|1|1.04|1.01|0.98|1|0.95|0.94|0.93|0.93|0.94|0.92|1|1|1.02|1.08|1.09|1.04|1.05|1.03|1.02|1.01|0.98|1.03|1.04|1.07|1.08|1.13|1.11|1.13|1.13|1.14||1.21|1.24|1.23|1.24|1.2|1.17|1.14|1.12|1.08|1.01|1.01|1.05|1.01|1.03|1.1|1.19|1.25|0.87|0.84||0.87|0.9|0.86|0.83|0.82|0.83|0.84|0.85|0.88|0.92|0.95|0.92|0.86|0.84|0.83|0.83|0.9|0.95||0.97|0.97|1.01|1.07||1.07|1.03|1.03|1.06|1.07|1.15|1.16|1.23|1.29|||1.38|1.3|1.21|1.26|1.36|1.3|1.39||1.05|0.94|0.87|0.87|0.76|0.81|0.82|0.86|0.89|0.87|0.8|0.77|0.8|0.65|0.63|0.65|0.86|0.95|0.95|1.01|1.12|1.18|1.23|1.3|1.36|1.34|1.36|1.36|1.42|1.42|1.52|1.42|1.42|1.45|1.47|1.48|1.51|1.5|1.49|1.61|1.46|1.48||||1.47|1.37|1.46|1.48|1.52|1.54|1.62|1.59|1.36|1.36|1.34|1.33|1.38|1.41|1.43|1.45|1.62|1.51|1.45|1.37|1.31|1.37|1.35|1.35|1.57||1.58|1.62|1.57|1.62|1.45|1.44|1.45|1.45|1.48|1.54|1.62|1.68|1.6|1.58|1.45|1.41|1.42|1.42|1.41|1.41|1.5|1.61|1.48|1.5|1.46|1.47|1.45|1.48|1.5|1.53|1.61|1.72|1.59|1.56|1.59|1.55|1.61|1.65|1.67|1.69|1.77|1.72|1.72|1.79|1.77|1.8|1.77|1.77|1.79|1.8|1.78|||1.72|1.79|1.79|1.79|1.73|1.8|1.81||1.83|1.82|1.74|1.7|1.79|1.75||1.8|1.67|1.69|1.79|1.77|1.79|1.8|1.81
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||169|167|165|158.5|154|158.5|154.5|154.5|150|142|134|133.5|133.5|135|134|137|131.5|136.5|142|143.5|141|135.5|136.5|135|138|138.5|140.5|140|139.5|140|141|139|134|131|133.5|135|131|129.5|130|130.5|130|130.5|136.5|138.5|142|136.5|136|137|140|135|140.5|140|140.5|141.5|140.5|146|146.5|147|146|148.5||150|151.5|150|148|149.5|144.5|147|143.5|146.5|149|148.5|146.5|147|144|141.5|139|139|139|139|141|141|139|138.5||138|136.5|135.5|137.5||144|148.5|146.5|145|145|145.5|148.5|148.5|146|148.5|153.5|148.5|154.5|||158|158|158|157.5|149.5|152.5|157.5|162|153|154|152.5|152|146.5|144.5|147.5|147.5|147.5|142|143|144.5|154|155|157|158||156|152.5|163.5|163.5|169|169.5|172.5|172.5|172.5|172.5|179|180|181.5|184|183.5||||||||178|176|180|180.5|184|182|187|184.5|182|179.5|182|182.5|183.5|181.5|186.5|190.5|192|187||188.5|190|189|192|188.5|188.5|181|180|178.5|180|182.5|177.5|178|180.5|181|179.5|177.5|180.5|184.5|181.5|179|181|178.5|166|168.5|170|169.5|170|175.5|176|178.5|169.5|170|169.5|167.5|166|169.5|164.5|164|166.5|165|162.5|163|169|171|168.5|170|169|164.5|163|159.5|165|166|151|152.5|151|151|153||148|143|139|141|138|137|142.5|142|145.5|149|151|146.5|144|||149|148|147.5|150|148|148.5
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||64.9|66.15|71.68|70.37|68.95|69.5|70.7|70.4|70|69.07|68.98|68.39|68.79|||66.91|66|65.39|64.35|64.4|64.49|64.32|63.83|64.15|64.8|66|65.5|65.51|65.49|67.79|69.1|69.28|68.5||||67.8|68.31|68|68.3|68.52|67.9|66.89|66.69|67|65.9|68.75|66.9|66.99|66.4|68.25|67.36|65.5|64.25|64.25|66.1|65.51|65|63.7|64|63.03|64.64|64.5|67.25|64.21|63.99|63.4|62.88|63.2|64.1|65.69|65.9|65.43|64.36|65|66.15|64.8|65|66.88|66.64|67.65||||||68.5|70.2|70.95|72.25|70.45|70.86|70.81|71.85|72.81|71.7|73.02|72.56|72.2|72.48|69|69.4|70.75|69.75|69.98|71.61|71.58|71.89|71.25|69.39|68.77|68.89||68.01|67.5|67.88|68.05|68.8|69.1|65.4|66.39|67.79|66.6|66.99|68.7|71.55|72.88|71.59|72.6|72|70.45|70.11|71.8|71.58|72.4|72.86|72.68|73.95|73.7|75.35|75.7|75.95|76.99|75.79|75.31|74.86|74.52|75.14|74.8|75.5|81.89|82.09|81.15|80.65|80.4|79.76|79.45|78.66|79.7|80.5|80.12|80.7|81.01|80.61|80.91|78.25|76.5|74.3|72.8|71.5|71.34|71.27|71.49|71.4|71.5|72.98|72.45|72.05|72.5|72.15|71.5|71.5|72.15|72.75|71.85|72.01|72.47|73|72.5|72|71.5|70.4|74.95|74.12|74.46|72.65|69.75|72.5|73|73.2|73.65|74.05|74.8|75.49|73.01|73.08|74.24|74.39|73.49|75|75.66|75.72|76.05|76.98|76.75|76|77.8|77.8|78|77|76.93|77.49|76.41||74.75|75|74.5|73.65|73|74|73.98|74.5|74.4|74.65|74|73.74|73.01|73.52|75|75|74.7|74.05|78.85|79.4|79.65|79.29|79.98|80.25|80.3|79.91|79.23
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||28|27.95|27.8|27.5|27.85|28.1|28.15|28.1|27.8|28.2|27.6|26.65|26.3|26.5|26.45|26.15|25.7|26.6|27.65|28.95|28|27.8|28.2|27.4|28.15|27.85|27.65|28.15|28.5|26.85|24.85|25.55|26.75|25.9|28.4|29.3|27.9|27.5|29.15|28|27.6|29.35|29.25|29.3|29.5|28.55|27.85|27.85|29.7|27.65|29.95|30.45|31.4|31.4|32|33.55|34.25|34.6|34.25|34.25||33.7|34.2|34.2|34.7|33.75|33.3|33.9|33.35|34.25|33.85|33.7|34.35|33.6|32.7|32.7|31.75|32.6|33.65|33.55|36.2|37.25|36.55|36.8||37.6|37.55|37.3||41.7|43.7|43.7|44.4|45|45.55|44.1|43.95|44|43.15|44.15|44.6|44.3|44.8|||44.55|44.65|45.15|44.7|45|45.8|46.4|45.9|45.8|46.5|45.95|44.8|43.9|44.5|46.55|47|46.8|47.45|47.45|52.7|51|47.05|45.7|43.55||43|42.2|43.55|43.2|44|43.15|42.8|43.1|42.8|44.05|45|45.25|43.3|43.15|42.95||||||||42|42.05|42.5|43|42.15|41.5|42|42.65|44.4|45.55|41.45|41.8|42|41.4|42.3|42.9|43.1|43.3||44.1|44.25|43.8|44.3|43.75|44.4|43.5|43.15|43.3|43.15|42.75|43.1|43.05|43.9|43.7|44.3|45|43.7|43.3|43.3|42.9|43|43.4|43.3|44.2|45.55|45.3|44.45|44.2|44.05|44.05|44.5|45|45.4|45.4|45.5|45.15|46.15|45.35|44.4|44.8|45.5|44.6|46.25|45.2|45.25|45|46.1|46.55|45.8|48.3|47.5|47.8|48.95|48.5|44.1|41.3|42||43.5|43.55|42.1|44.4|42.6|44.65|47|46.55|47.9|48.65|48|47.65|47.5|||49.65|49.75|50.1|51.9|55|52.7
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||6220.75|6185.7002|6217.8999|6226.3501|6102.2998|6139.0498|6273.7998|6214.1001|6200.4502||6209.9502|6518.2002|6742.2002||5820.9502|5690.25|5667.2002|5636.8501|5696.5|5513|5383.0498|5450.8501|5181.8501|5146.3501|5136.7002|5164.5|5083.3999|5141.3999|5080.5|4982.6001|5009.8501|4960.2002|5079.3999|5089.8999|5313.4502|5151.3501|4950|4901.6499|4952.8501|4868.6001|4831.8501|4797.25|4828.0498|4970|4808.1001|4779.7002|4739.1001|4708.1499|4696.7002|4559.25|4853.4502|5019.9502|5003.1499|4823.7002|4768.2998|4750.25|4739.4502|4897.6001|5049.6001|5157.7002|5024.2002|5479|5122|4870.2002|4504.8501|4098.8999|4127.3501|4289.0498|4482.3501|4446.7998|4419.7998|4373.1499|4365.7002|4515.1001|4099.7002|4198|4195|4480.8999|4428.6499|4483.7998|4307.0498|4394.1001|4396.8999||4458.6499|4497.6499|4720.75|4478.8501|4374.4502|4410.3501|4518.0498|4534.3999|4461.3501|4383.7998|4355.0498|||4285.1499|4297.5|4225.3501|4214.3501|4185.8501|4180.25|4134.6499|4099.5498|3998.05|4014.7|4070.2|3982.1499|4011.2|4031.8|4004.1001|3941.75|3940.8501|3953.55||4004.75|3980.3501|4028.8|3955.7|4064.25|4082.8501|4057.7|4077.6001|3886.8501|4058.2|4215|4246.75||4286.9502|4274.2002|3943.45|3957.45|3781.6499|3881.25|3994.1499|3974.95|3928.2|3783.5|3682.8999|3830.45|3979.3999|3929.8999|3958.25|4105.7002|4077.2|3904.25|3928.8|3826.3999|3864.7|3818.1001|3734.6499||3734.05|3592.8501|3769.3999|3751.8|3680.1001|3742.8|3801.6001|3730.45|3761.8501|3758.45|3740.5|3620.95|3656.95|3734.8|3775.7|3829.45|3787.8501|3715.3501|3692.05|3728.6001|3744.3|3803.2|3741.6001|3756.3|3752.75|3741.05|3641.05|3861.2|3901.6001|3923.5|3717.3999|3658.6001|3694|3695.6001|3711.8999|3636.8501|3603.45|3691.1001|3686.1001|3758.3|3591.75|3548.6499|3661.6001|3771.5|3630.1499|3599.8|3521.6001||3574.6499|3548.55|3620.05|3755.3501|3297.5|3335.3|3350.25|3361.1499|3372.45||3428.45|3426.8999|3392.3|3292.3999|3287.1499|3353.95|3462.05|3433.95|3391.8501|3286|3286.1001|3305.75|3390.1001|3441.95||3412.8|3471.3|3340.3999|3320.55|3398.7|3460.25|3432.6499|3466.2|3507.2|3267.8501|3070.8501|3076.7|3036.1499|3106.55|3126.1001|3161.3501|3164|3130.8999|3107.55|3176.3999|3252.8|3246.5|3203.3501|3167.8999|
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||73500|73400|71700|70100|68800|69500|69800|67000|67800||66100|66100|64500|61400|62400|61800|59400|60500|61500|61600|60000|55100|54900|53800|54500|53000|53100|53100|53200|53200|51400|51300|51000|53200|56200|57100|57300|56300|63400|60600|61900|63000|65800|64400|59300|56900|55500|56500|56400|53300|55300|56000|56600|59700|60200|63700|65300|66300|66700|63300|63300|61700|62300|62300|60200|59300|59200|57500|58400|59300|59300|58800|60000|60000|60300|60100|59800|60600|61200|59300|60300||57800|57000|54900|55800|55600|55800|57200|57100|58600|59300|58100|58800|58000|56300|57400|56700|56600|56800|57000|56900|58300|60000|60800|60600|61200|60900|60300|60400|61400|62500|61600|60600|59200|60800|61000|61200|60300|61500|58800|56500||54900|57800|58600|58000|57800|55800|55800|55900|54000|54000|53800|54500|53200|53000|52000|49900|51300|53800|54000|51700|51800|51600|54100|55300||||52500|48300|45900|45300|48250|51000|52000|50800|52200|53600|55700|55900|55500|55000|56500|57500|56600|58500|58100|57400||58300|58400|57300|59500|59400|59000|58700|59100|59500|60400|60000|60200|60800|61500|61600|62500|62800|63100|61900|61800|60800|59500|59700|62400|64900|65700|65700|66900|65000|64700|64400|65600|67400|67500|67600|66900|68400|69400|69300|67100|68800|66500|67000|67000|67500|68400|69900|69800|69500|69000|70000|70100|71600|70900|71800|72400|71100|70900|72400|72400|71100|68600|69700|72400|72400|77200|76600|76500|78600|78400|76600|78800|||78800|79100|79200|79000|75900|76700
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||46.75|46.7|46.9|46.25|45.55|46.5|47.55|46.65|46.75||45.85|46.15|44.85||47.5|49.45|46.95|50.05|44.4|40.3|38.3|36.95|38.3|38.45|38.85|39.5|38.85|38.95|39.05|39.55|38.15|38.25|39.4|38.6|39.1|39.2|38.85|38.45|37.65|38.55|39.25|38.1|37.6|37.8|38.1|38.1|37.6|37.95|40.8|39.45|42.25|40.9|44|44.2|45.45|47.25|46.75|47.25|47.8|46.65|47.2|47.35|47.7|47.5|48.25|49.1|49.45|49.25|49.7|49.15|49.75|49.55|51.3|50|48.8|48.1|47.25|48.6|50.05|50.55|51.2|52.9|52.7||54|54.9|55.05|55.2|55.8|55.45|56.35|56.3|55.55|56.35|56.55|||57.45|58.25|58.6|59.05|58.7|58.55|58.75|57.4|57|54.35|54.8|55.3|56.35|56.9|57.4|58.15|58.65|58.75||59.8|60.2|59.25|60|59.9|60.85|60.45|57|54.5|59.35|58.5|59.7||60.2|60.65|56|60.7|60.9|63.35|62.3|62.7|63.6|64|59.25|62.7|62.9|60.5|60.95|62.2|60.35|60.85|60.9|60.45|60.85|64.85|60.45||60.85|60.5|63.25|62.6|62.35|63.2|64.2|63.9|63.95|63.7|64.05|64.15|64.6|65.35|66.25|67.3|67.8|68.1|65.75|66.9|68|67.5|67.3|67.3|67.45|64.8|63.75|66.4|67.55|68.3|69.55|70|70.35|70.35|67.8|68.5|68.8|71.2|71.4|71.25|70.1|70.8|75.2|80.95|82.85|84.55|78.55||77.35|78.3|78.1|71.25|73.95|73.25|73.5|74.3|72.55||70.55|69.75|70.9|70.9|70.8|71.3|72.45|72.55|72.55|73.1|73.8|73.6|74.45|75.95||76.5|77.7|75|75.65|74.3|75.05|70.9|75.35|75.2|75.05|75.15|75.85|76.05|77.4|76.15|77.9|78.25|79.7|78.55|78.55|75.95|76.25|71.95|69.8|
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||848000|847000|843000|859000|854000|869000|879000|881000|880000||891000|888000|887000|895000|893000|893000|889000|891000|892000|896000|899000|891000|889000|885000|888000|891000|893000|891000|888000|894000|886000|898000|898000|894000|900000|906000|905000|896000|914000|918000|911000|906000|907000|929000|929000|909000|915000|872000|895000|887000|903000|931000|925000|945000|962000|996000|974000|974000|972000||972000|970000||971000|983000|971000|976000|970000|973000|986000|988000|974000|990000|996000|996000|986000|971000|987000|997000|1001000|1003000||1013000|1015000|1016000|1016000|1009000|996000|1002000|1001000|1010000|1013000|1020000|1017000|1014000|1013000|1004000|999000|991000|1006000|1001000|1007000|1021000|1045000|1031000|1038000|1042000|1035000|1039000|1050000|1053000|1059000|1057000|1032000|1000000|998000|1002000|1009000|1000000|1005000|1005000|1010000||986000|999000|1016000|1032000|1016000|1015000|1015000|1017000|1000000|1027000|1021000|1039000|1040000|1037000|1053000|1041000|1035000|1080000|1083000|1065000|1043000|1043000|1038000|1068000||||1003000|979000|1027000|1025000|1060000|1081000|1105000|1089000|1095000|1115000|1107000|1124000|1141000|1135000|1156000|1141000|1120000|1123000|1097000|1029000||1043000|1074000|993000|986000|994000|980000|957000|961000|973000|975000|980000|975000|992000|972000|979000|990000|975000|980000|977000|990000|950000|954000|918000|960000|953000|982000|948000|957000|967000|966000|972000|973000|1006000|979000|989000|975000|957000|988000|979000|992000|1004000|1010000|1019000|999000|1000000|1001000|1029000|1059000|1065000|1059000|1066000|1074000|1092000|1109000|1098000|1107000|1092000|1108000||1088000|1100000|1074000|1100000||1110000|1110000|1123000|1150000|1166000|1144000|1171000||||1202000|1224000|1228000|1201000|1201000|1154000
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||19150|18600|17900|17650|18000|18700|18750|18700|18500|18450|18450|18550|18150|17800|17800|17900|17950|17600|17500|18000|18100|17800|17900|17650|17650|17650|17500|17250|17200|17250|16800|16650|16700|16250|16850|16900|17100|16650|16750|16150|16250|16600|17150|17650|17650|17150|16150|16600|18000|18050|19200|19300|19250|19900|20300|21400|21700|21600|21700|22050|22050|22050|22150|22150|22100|21700|22000|22200|21250|21800|21850|21400|21950|22050|22050|22350|22000|22700|22200|22650|23150|23750|23750|23950|24100|24300|23750|23300|23750|23450|24150|23750|23350|23300|23150|22800|23000|22900|22350|22550|22800|22900|23000|23600|23450|23550|23750|23850|24050|23750|24300|24200|24350|24100|23950|24150|24050|23400|22700|23000|23900|24200||23600|23750|24250|24450|22600||22350|22200|21800|22550|21550|21950|21900|21850|22050|21500|21550|22100|22300|22600|22100|22650|23050|22650|22400|||22400|21100|22150|22300|23000|23450|24150|23800|24400|24200|24300|24350|24500|24150|24250|24650|24300|24600|25400|25150||25200|25100|25550|25350|25250|25300|24350|24350|23700|24250|24200|24250|24050|23650|23350|23450|23600|24000|23750|23200|23050|21800|21300|22500|23100|23900|24250|24200|24800|24300|23250|23550|23250|23350|22700|22600|22600|23250|23400|23550|23850|24050|24100|23750|23700|24300|23850|24250|24000|23850|23800|24150|24250|24150|24200|23750|23300|23000|23500|23500|23950|23100|23900|24400|24400|24950|25150|26050|26950|27700|27750|28000|||28000|28050|27900|27900|27350|27900
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||0.9|0.9|0.89|0.91|0.91|0.89|0.89|0.92|0.91|0.91|0.91|0.94|0.92|0.91|0.91|0.92|0.96|0.92|0.93|0.92|0.93|0.95|0.94|0.94|0.96|0.94|0.97|0.96|0.97|0.95|0.96|0.99|0.98|0.98|0.97|0.98|0.97|0.98|0.99|1.01||0.98|0.99|0.98|0.98|0.97|0.97|0.98|0.98|0.98|0.97|0.96|0.97|0.96|0.96|0.97|0.96|0.97|0.92|0.93||0.93|0.94|0.93|0.92|0.97|0.96|0.92|0.94|0.94|0.96|0.93|0.95|0.96|0.96|0.97|1|0.97|0.93||0.93|0.95|0.95|0.97||0.95|0.92|0.93|0.93|0.92|0.94|0.95|0.97|0.97|||0.99|1.01|0.97|0.98|0.99|1|1.01||1.01|1.01|0.99|1.03|0.98|0.99|1.02|1.03|0.97|0.97|0.95|0.94|0.93|0.91|0.84|0.89|0.91|0.93|0.91|0.91|0.93|0.95|0.96|0.98|0.99|0.99|1.02|1.04|1.05|1.03|1.03|1.04|1.05|1.05|1.05|1.04|1.06|1.07|1.05|1.04|1.05|1.04||||1.02|1.01|1.04|1.05|1.06|1.07|1.06|1.08|1.05|1.04|1.06|1.04|1.03|1.04|1.02|1.02|1.01|1.02|1.02|1.01|1.01|1.03|1|1.03|1.03||1.02|1.02|1|0.97|0.97|1.03|1.04|1.03|1.03|1.05|1.07|1.05|1.07|1.07|1.06|1.07|1.04|1.05|1|1.05|1.06|1.05|1.04|1.04|1.08|1.05|1.08|1.08|1.08|1.09|1.1|1.1|1.05|1.05|1.05|1.07|1.1|1.05|1.08|1.1|||1.05|1.29|1.29|1.28|1.27|1.26|1.27|1.24|1.25|||1.26|1.29|1.26|1.3|1.25|1.3|1.29||1.28|1.25|1.25|1.24|1.28|1.29||1.29|1.29|1.32|1.32|1.32|1.35|1.41|1.42
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||94.13|96|94.96|95.5|95.89|97.79|98|96.5|95.08||94.38|93.23|92.61|91.97|92.37|93.62|93.57|93.35|93.48|93|92.12|91.74|91|91.4|91.99|94.04|95.07|93.61|93.52|93.53|93.02|88.94|89.34|88.42|87.27|87.48|86.92|86.1|85|85|86.49|87|87.75|86.13||86.5|85.71|90||90.14|88.2|89.07|91.27|89.13|89.87|92|89|91|91.6|91.9|93.46|95|94|95.5296|96.6254|103|99.96|99.64|99.31|98.08|96.12|92.95|92.92|92.77|87.95|87.58|84.54|84.65|83.76|83.01|83.16|82.03|82.31|79.39|77.07|79.45||79|80.05|80.43|84.55|84.03|83.88|84.29|81.45||82.28|82.43|84.4|84.66|84.96|83.84|83.58|84.35|86.21|88|90|90.46|90.26|89.3|89.49|89.53|88.88|89|90|92|89|85.03|82.94|82.09|84.78|82.81|80.62|78.09|78|77.16|77.85|78.09|78|80|77.84|77|80.4|84|84|84.05|84.06|84.78|84.23|85.76|88.61|88.16|86.33|86.03|86.67|88|88.59|91|94.11|94.2|94.44|94.1|92.82|89.65|86.68|89.99|89.23|90|91.4|92|93.4|93.41|93.8|93.62|93.99|92.77|92.58|87.73|86.48|86.93||86|83.83|83.79|83.61|83.06|81.53|78.61|81|78.14|77.1|83.1074|82.96|81.03|82.02|85.01|85.6||83.83|84.6|84.52|83.88|84.5|100|85.43|89.62|92.88|90.24|93.98|98|81.9|80.06|78.99|78.18|81.58|82.88|86|83.35|83.62|83.76|82.12|84.2|80.3|80.17||80.99|79.33|79.35|79.78|78.95|75|70.55|70|69.5|70.76|69.67|71.9|73.05|75.62||77.82|75.22|75|77.51|80.68|82|82.8|84.02|82.72|82|81|81|79.5372|76.9189|77.5783||81|81.3|80.1|82.89|83.82
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||4.14|4.09|4.15|4.16|4.16|4.15|4.12|4.1|4.11|4.13|4.14|4.17|4.16|4.3|4.25|4.31|4.25|4.34|4.24|4.28|4.2|4.38|4.38|4.36|4.37|4.38|4.55|4.42|4.46|4.4|4.39|4.43|4.54|4.5|4.47|4.66|4.7|4.62|4.64|4.52||4.53|4.53|4.43|4.48|4.5|4.55|4.5|4.4|4.6|4.73|4.82|4.64|4.68|4.84|4.85|4.85|4.82|4.9|5.18||5.09|4.82|4.48|4.35|4.33|4.21|4.33|4.29|4.21|4.48|4.44|4.37|4.39|4.5|4.26|4.25|4.21|4.49||4.22|4.43|4.41|4.41||4.55|4.22|4.3|4.26|4.25|4.2|4.13|4.2|4.31|||4.34|4.37|4.24|4.2|4.3|4.26|4.37||4.4|4.38|4.62|4.43|4.13|4.2|4.08|4.19|4.21|4.19|4.16|4.18|4.13|4.04|4.27|4.14|4.55|4.6|4.63|4.58|4.51|4.4|4.44|4.33|4.64|4.7|4.5|4.37|4.7|4.34|4.39|4.7|4.57|4.49|4.48|4.52|4.55|4.53|4.45|4.61|4.66|4.78||||4.68|4.48|4.39|4.39|4.4|4.37|4.54|4.54|4.54|4.45|4.48|4.43|4.41|4.64|4.48|4.45|4.39|4.32|4.35|4.51|4.47|4.57|4.38|4.3|4.32||4.32|4.3|4.23|4.14|4.04|4.07|4.03|4.06|4|4.12|4.05|4.1|4.15|4.24|4.15|4.14|4.12|4.15|4.5|4.3|4.23|4.2|4.26|4.11|4.09|4.19|4.08|4.19|4.17|4.16|4.21|4.21|4.18|4.18|4.09|4.23|4.18|4.28|4.21|4.15|4.32|4.2|4.34|4.37|4.42|4.6|4.47|4.35|4.44|4.44|4.57|||4.44|4.29|4.11|4.1|4.21|4.28|4.34||4.27|4.08|4.07|4.06|4.06|4.14||4.16|4.13|4.23|4.18|4.22|4.3|4.3|4.54
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||26.87|26.88|26.71|26.45|26.54|26.63|28.13|28.18|27.61|27.19|26.47|26.14|26.34|26.2|26.84|25.2|23.7|23.37|22.95|22.69|22.77|22.39|22.27|21.79|22.15|22.09|22.3|22|21.78|21.4|21.38|20.6|20.83|20.85|20.78|21.05|21.15|20.85|20.86|21.5|22|22.23|22.47|22.79|22.18|21.52|21.5|21.29|21.2|21.03|21.45||21.75|21.18|22.32|23.08|23.59|23.43|23.22|23.83|24.38|24.36|23.47|23.1|22.42|22.53|22.75|22.64|21.64|22.28|22.32|22.14|22.15|22.58|21.99|22.1|19.98|19.39|19.36|19.63|20.53|21.07|21.16|20.59|20.54|20.46|20.68|20.33|20.36|20|19.07||18.92|19.1|18.18||16.76|16.77|16.71|16.85|17.02|17.04|17.15|17.55|17.96|17.7|17.85|18.16|19.52|18.49|18.23|18.08|17.78|17.98|17.88|18.18|17.58|17.35|17.12|17.05|17.11|17.32|17.48|17.37|17.6|18.54|18.45|18.45|||18.42|18.5|18.75|18.48|18.69|19.29|19.15|19.36|19.61|19.29|19.22|19.85|19.89|19.9|19.74|19.61|19.82|20.53|20.68|20.87|20.4|20.18|20.26|20.1|19.94|20.26|20.66|20.32|20.64|20.27|20.43|20.69|20.55|19.82|19.4|19.34|19.09|19|20.2|20.48||19.95|20.61|20.61|20.45||20.19|20.09|20.38|20.44|20.75|21.71|21.1|21.1|21.62|21.45|21.18|21.3|20.93|20.58|19.64|19.35|19.04|19.31|20.14|20.3|20.71|20.62|20.12|20.3|20.26|20.2179|20.65|20.89||22|22.55|21.99|21.84|21.61|21.68|21.43|21.77||21.17|20.89|21.55|22.48|21.78|22.45|21.12|21.66|22.35|21.76|21.72|21.5|20.57|20.34||20.19|20.43|19.72|19.7|19.91|20.07|21.03|20.17|20.01|19.7|20.36|19.99|19.96|19.68|19.38|19.32|19.83|19.7|19.98|19.88|19.98|19.91
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||1490|1500|1500|1515|1480|1515|1475||1480|1535|1565|1570|1530|1555|1500|1465|1450|1460|1475|1510|1460|1505|1435|1425|1405|1430|1380|1400|1375|1300|1270|1315|1335|1360|1325|1330|1320|1305|1390|1380|1385|1450|1525|1485|1485|1485|1510|1615|1735|1685|1720|1790|1820|1860|1840|1930|1985|1960|1950|1925|1985|1995||1900|1810|1770||1770|1805|1750|1740|1705|1670|1675||1635|1630|1710|1700|1785|||||||1855|1865|1825|1875|1935|1965|1990|2010|2050||1920|1930|1890|1860|1950|1940|1895|1940|1945|1880|1820|1825|1840|1855|1845|1845|1770|1770|1655|1670|1640|1580|1565|1610|1600|1650|1640|1695|1790|1680||1590|1590||1590|1615|1470|1455|1480|1440|1370|1375|1375|1395|1385|1415|1385|1395|1400|1380|1400|1395||1380|1390|1380|1375|1395|1435|1480|1440|1355|1365|1355|1400|1375|1260|1320|1410|1410|1415|1425|1460|1470||1455|1475|1480|1480|1470|1475|1485|1500|1480|1490|1490|1505|1540|1565|1555|1565|1540|1550|1555|1595|1580|1545|1580|1585|1600|1680|1660|1645|1620|1625|1595|1585|1585|1595|1600|1600|1585|1570|1570|1565|1580|1560|1540|1560|1590|1560|1580|1625|1625|1630|1665||1725|1725|1720|1705|1655|1650|1685|1590|1575|1585|1605|1505|1465|1510|1530|1490|1510|1540|1495|1515|1470|1455|1485|1480|1505|1500|1515|1535
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||103.6|103.7|103.78|104.5|102.2|102.01|102.39|102.9|102.85|103.75|104.41|104.3|104.53|||103.91|103.4|104.4|103.8|103.65|103.51|104.9|104.4|105.04|104.5|105.99|105.75|107|105.99|108.5|111.1|111|111||||111.5|109.46|108.9|109.6|111.86|110.2|111.3|111.66|114.5|111.39|113.8|114.93|112.1|110.25|110.84|113.8|111.99|108.7|108.5|110.09|109.44|109|109.89|109.6|109.88|112.5|113.89|114|114.5|114.55|113|112.11|115|116.5|118.3|117.5|116.98|115.49|114.87|115.84|115.97|116.1|117.5|121.2|121.17||||||121|122.47|126.8|125.6|122|122.25|121.6|123.6|120.9|119.45|118|117.75|118.55|117.5|115.4|114.6|114.5|114.3|114.2|114.2|113.52|112.2|112.51|111.5|111.5|111.27||110.11|110.96|107.73|105.6|110|109.88|109.46|107.24|107.48|107.67|106.7|107.4|108.49|108|108.11|109|109.89|108.2|105.8|108|108.73|109.02|110.1|110|109.49|109|109.05|110.65|110.7|110.99|109.5|109.15|109.04|107.52|108.5|108.3|106.8|106|105.99|106|106.3|105.6|104.2|104|104.1|105.25|105.34|104.6|104.05|104.8|104|103.95|103.75|101.75|101.52|100.75|100.7|100.26|98.8|97.75|97.75|98|99|99|99.49|99|99.3|98.91|99.6|100.25|100.4|100.16|100.5|100|98.8|99.3|98.73|99.75|98.9|101.7|100.5|103.01|100.9|100.08|101.1|104.15|105|106.29|105.5|105.9|106|105.99|104.5|105.5|105|104.3|104|101.78|105.49|104.85|103.96|104|103|102.4|102.03|99.96|99.9|99.55|100.02|99.62||99.1|100.4|98.85|96.01|96.49|97.7|98.9|99.9|99.25|99.7|100.95|101.5|101.99|103.75|104.6|105|104.01|104.9|104.12|105.01|106|109.04|106.5|106.4|106.5|106.1|106.05
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||5.93|6.1|6.36|6.03|5.75|5.75|6.16|5.8|5.92|6.44|5.22|5.23|5.45|5.24|5.2|5.92|4.5|4|3.79|3.87|3.91|4.04|4.01|3.99|4.18|4.44|4.68|4.62|4.62|4.22|4.2|4.56|5.33|5.64|6.03|5.78|4.97|4.45|4.22|4.07|4.01|3.9|3.85|3.98|4.04|4.05|4.07|4.1|4.2|4.18|4.14||4.26|4.08|4.17|4.27|4.3|4.28|4.21|4.18|4.62|4.86|4.86|5.01|5.11|5.21|5.32|4.99|4.92|5.17|5.18|5.09|4.89|5.01|4.97|4.9|4.9|4.69|4.96|5.34|5.45|5.52|5.76|5.65|5.7|5.82|6.14|6.05|6.31|6.55|6.15||6.62|6.83|6.66||6.88|7.17|7.2|7.37|7.4|7.55|7.68|8.06|8.39|8.78|8.58|9.12|9.27|9.01|9.65|8.77|8.84|8.7|8.44|8.8|8.1|8.72|8.6|8.1|9.17|12.25|12.51|11.47|11.21|11.7|11.99|12.27|||12.59|13.35|13.66|14.47|13.47|13.91|13.36|13.65|13.8|13.43|13.47|13.4|13.89|13.94|13.93|14.13|15.05|15.3|15.75|16.01|15.5|16.35|16.56|16.28|15.95|15.8|15.91|14.82|14.47|14.79|14.99|14.88|14.84|14.62|14.35|14.93|14.67|14.97|15.52|15.82||16.71|16.73|16.77|16.43||16.4|16.44|16.99|17.24|17.69|16.85|17.15|16.64|17.36|18.47|17.74|19.05|17.96|18.79|18.09|17.53|17.13|17.07|17.04|17.87|19.25|17.7|17.98|17.95|18.96|18.3|18.04|17.88||18.81|19.55|20.04|19.1|18.75|18.28|18.29|18.83||18.5|17.06|16.73|17.61|16.9|17.42|16.64|16.55|17.06|16.9|18.04|18.08|17.61|18||17.3|17.48|16.84|16.7|17.06|16.98|17.92|17.61|17.47|17.83|18.4|18.95|19.09|20.22|20.11|19.24|19.62|19.11|19.82|20.03|19.85|19.32
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||1415|1420|1430|1455|1495|1555|1465|1465|1495||1520|1520|1465|1495|1490|1520|1505|1465|1420|1445|1450|1445|1475|1475|1480|1495|1490|1510|1510|1495|1455|1455|1450|1505|1510|1525|1515|1510|1485|1450|1490|1500|1545|1515|1545|1480|1340|1510|1630|1600|1700|1760|1810|1880|1895|2015|2105|2030|2035|2095|2095|2090||2090|2050|1995|1995|1995|1990|2030|1990|2010|2010|2010|2010|1955|1950|2095|2110|2140|2140|2170|2170|2235|2280|2260|2200|2205|2240|2295|2330|2395|2465|2740|2445|2440|2485|2405|2410|2655|2495|2565|2880|2630|3395|2695|2130|2085|2115|2050|2065|2075|2060|2060|2120|2050|2040|2030|1985|1985|2015|2010||2000|2010|2055|2085|2050||2020|2010|1985|2100|2110|2180|2170|2110|2140|2050|2110|2255|2320|2405|2385|2090|2115|2165||||2055|1950|2060|2045|2200|2320|2300|2235|2270|2335|2435|2495|2530|2480|2560|2610|2535|2585|2615|2630||2615|2640|2550|2550|2535|2560|2550|2585|2605|2690|2740|2660|2690|2755|2775|2680|2655|2635|2570|2570|2495|2480|2535|2690|2800|2865|2890|2885|2925|2875|2915|2980|3050|3100|3095|3040|3070|3115|3085|3115|3110|3155|3195|3130|3030|3030|3045|3085|3070|3080|3075|3135|3150|3150|3190|3225|3190|3105|3125|3125|3120|2975|3085|3250|3250|3400|3420|3445|3495|3505|3605|3490|||3490|3490|3400|3400|3250|3330
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP||42.2|42.15|41.75|42.25|40.9|40.75|38.95|38.85|39||37.3|37.05|37.1||37.45|38.05|38.45|38.4|38.55|38.2|37.05|37.4|37.55|36.9|37.05|37.65|37.9|37.75|38.55|39.45|38.3|38.25|39.15|39.65|39.4|39.3|38.6|37.85|38.35|38.85|39.2|38.95|39.75|39.6|37.85|37.45|37.05|36.45|37.4|35.45|37.6|38.1|40.55|40.4|41.2|44.75|46.65|45|40.6|39.8|40.55|41.85|41.2|40.3|40.25|39.35|38.5|37.95|39.65|40.45|41.45|39.7|42.15|41.85|39.25|40.4|41.8|39.95|40.25|42.9|44.95|47.25|47.95||52.9|53.65|61.8|75.15|72.45|67.75|71.45|73.2|72.95|73.5|74.9|||74.75|75.95|78.05|75.55|77.15|80|79.35|79.95|75.1|74.05|73.4|71.4|72.8|72.9|74.1|70.7|73|68.6||68.3|66.45|65.9|66.1|65.7|65.75|65.8|60.8|57.95|60.7|62.2|61.85||61.35|59.45|54.3|61.2|58.55|61.6|66|65.65|66.75|69.4|64.6|71.75|74.4|69.45|62.25|63.55|65|65.05|60.95|56.75|59.1|58.95|58.5||48.75|50.2|52.95|55.05|52|49.15|48.75|48.2|47.35|45.9|45.9|46.65|46.15|46.25|45.6|46.5|46.25|44.85|43.85|44.45|44.8|44.4|45.45|44.65|45.3|44.05|43.75|45.55|49.3|52.25|53.8|51.75|49.75|44.6|41.65|41.05|40.8|41.4|41|41.2|41.2|41.05|41.35|42.15|41.7|42.2|40.75||43.2|44.9|44.8|44.95|46.85|46.75|47.7|45.95|45.7||43.2|42.6|43.1|42.1|41.55|41.05|41.75|42.8|40.4|42.8|45.15|46.15|46.25|46.75||45.65|43.85|46.4|43|43.1|43.5|42.6|44.35|43.8|41.55|37.95|38.55|38.15|37.75|38.1|38.9|39.1|36.6|36.8|37.15|38.2|38.7|39.8|36.1|
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||1.46|1.15|1.07|1.04|0.97|1|1.02|1.03|1.06|1.06|1.06|1.07|1.05|1.07|1.06|1.11|1.08|1.01|1.02|1.09|1.11|1.15|1.04|1.13|1.1|1.08|1.01|1.2|0.83|0.81|0.78|0.85|0.87|0.87|0.93|0.98|1|1.02|0.98|1.02||1.06|1.05|1.04|1.08|1.02|1.05|1.18|1.21|1.16|1.28|1.62|0.79|0.74|0.76|0.72|0.74|0.73|0.74|0.63||0.64|0.64|0.65|0.62|0.6|0.58|0.59|0.58|0.61|0.65|0.63|0.64|0.62|0.61|0.61|0.59|0.63|0.65||0.68|0.72|0.68|0.71||0.78|0.66|0.71|0.73|0.7|0.74|0.75|0.83|0.9|||0.92|0.87|0.92|0.93|0.97|1.05|0.91||0.75|0.73|0.77|0.81|0.86|0.92|0.87|1.03|0.81|0.58|0.55|0.55|0.56|0.53|0.53|0.56|0.59|0.56|0.54|0.59|0.65|0.74||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|2.12|1.83|1.93|1.87|1.79|1.85|2|1.92|1.79|1.86|1.85|1.74|1.7|1.63|1.59|1.64|1.65|1.63|1.64|1.63|1.45|1.48|1.51|1.57|1.66||1.65|1.69|1.6|1.52|||1.48|1.51|1.49|1.5|1.46|1.53|1.39||1.71|1.69|1.7|1.63|1.91|1.96||1.97|2.06|2.08|2.05|2.08|2.13|2.27|2.32
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||263.75|263.15|264.8|266|263.8|266.85|266.15|264.95|264.9||263.95|264.75|269.9||278.8|292.7|289.4|293|292|289.05|287.05|287.7|281.9|284.6|287.1|293.35|296.65|296.1|294.9|275.5|274.05|271.05|275.55|275.45|279.4|268.45|273|270.8|265.45|262.75|263.65|266.2|269.75|272.05|275.7|268.4|267.35|267.95|273.2|266.7|272.4|279.65|287.4|291.05|291|298.15|301.55|293.4|294|297.2|297.25|287.45|287.7|286.3|289.75|286.95|282.7|282|279.95|271.05|277.85|285.4|282.15|283.05|273.15|273.3|275.15|275.9|277.4|282.5|286.3|292.55|288.05||295.15|302.25|304.5|304.35|302|303.1|306.8|309.6|314.5|316.3|317|||314.5|315.25|316.55|301.35|298.5|299.65|301.75|297.8|288.45|282.1|290.75|278.6|284.2|293.8|295.8|302.05|305.95|304.55||300.55|302.7|299.65|300.1|303.3|305.8|302.55|300|300.5|306|316.75|321.85||319.85|309.8|262.4|278.45|276.35|288.75|297.1|300.45|307.35|307.55|303.65|311.95|311.85|310.45|316.45|321.25|340.45|348.45|336.1|317.85|315.2|311.3|314.15||318.75|308.55|319.6|326.8|329.35|335.35|339.6|332.45|327.35|324.85|327.95|334.1|335.95|334.25|334.8|333.05|332.95|326.1|321.65|321.9|323.65|326.6|329.25|334.25|331.7|324.3|321.4|338.85|350.5|348.5|343.85|350.45|355.2|351.7|338.85|334.7|330.5|333.4|325.85|322.6|327.45|328.6|336.65|334.95|337|338.75|325.95||336.5|344.4|352|354.25|352.85|356.9|359.9|361.6|358.2||364.15|366.4|369.1|384.5|376.8|379.1|382.05|380.65|378.5|372.3|383|382.2|387.25|395.45||393.25|393.5|402.35|412.9|405.3|402.3|400.35|389|387.8|384.05|388.55|390.9|384.8|385.45|380.2|387.35|390.6|384.8|390.9|398.95|390.2|393.75|407.3|412.3|
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||2.55|2.61|2.6|2.4|2.38|2.51|2.6|2.7|2.76|3.09|2.7|2.69|2.86|2.92|3.02|3.11|2.92|2.85|2.57|2.52|2.55|2.71|2.74|2.65|2.82|2.98|2.77|2.93|2.33|2.28|2.46|2.65|2.7|2.63|2.55|2.6|2.67|2.55|2.38|2.18|2.36|2.11|2.15|2.41|2.74|2.84|2.6|2.37|2.46|2.54|2.49||2.48|2.28|2.23|2.56|2.68|2.69|2.83|2.72|2.91|2.97|2.98|3.12|3.11|3.27|3.33|3.09|3.19|3.35|3.27|3.35|3.25|3.53|3.92|3.7|3.45|3.23|3.4|3.39|3.68|3.94|4.3|4.1|4.28|4.18|4.37|4.3|4.28|4.55|4.74||5.17|5.56|5.42||5.54|5.55|5.31|5.29|5.39|5.7|5.73|5.9|6.18|5.99|5.5|5.7|5.81|5.9|5.82|5.5|4.91|4.58|4.4|4.42|4|3.9|3.87|3.67|3.7|3.99|4.1|3.87|3.7|4.03|4.22|4.22|||4.32|4.51|4.52|4.62|4.51|4.9|4.99|5.21|5.15|5.09|5.13|5.43|5.5|5.86|6.13|6.03|6.08|6.21|6.47|6.39|5.95|6.15|6.07|6.11|5.98|6.22|6.22|6.12|6.04|6.43|6.38|6.44|6.71|6.2|6.35|6.74|6.87|6.85|7.31|7.73||8.32|8.01|8.24|7.82||7.72|7.8|7.9|8.02|8.31|8.22|8.48|8.29|8.84|8.84|8.67|9.24|8.63|8.51|8.39|7.85|7.7|8.15|8.71|8.79|9.51|9.3|9.4|9.05|9.56|9.45|9.87|9.49||10.59|11.33|10.85|10.27|10|10.15|9.8|9.92||9.72|9.77|9.91|10.31|10.01|10.53|10.1|10.66|11.2|11.48|11.91|12.31|12.19|12.28||12.2|12.77|12.35|12.6|13.36|14.01|15.34|14.99|15.36|15.72|16.53|16.86|17.14|17.04|17.45|16.92|17.45|17.75|17.66|17.98|18.22|17.8
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||14450|14700|14250|13900|14100|14500|14900|14800|15300||15400|15150|14500|15000|15300|15750|15600|15500|15300|15400|15600|15450|15550|15300|15050|15200|15400|15050|15100|14950|14250|14150|14300|13700|14400|14650|14550|14300|14750|14250|14050|14550|15100|15350|15400|14900|13900|14150|15350|15250|16400|17000|16500|17450|17850|19350|19300|19650|19750||20200|19200|19250|19250|19300|19050|19050|18950|18850|19400|19350|18700|19000|19150|19850|20100|19650|20400|20000|20450|21100||21850|22300|21800|22300|21950|21800|22200|21700|22400|23000|22800|22500|21700|21600|21800|22000|21600|21850|22400|22400|22450|23200|22950|22450|22900|23100|23050|23050|22450|21950|21450|21500|21400|21500|21200|20950|20150|20350|20950|21100||19900|20200|20850|21500|20850|20700|20700|20750|20300|20750|20650|21250|21350|21250|21650|20650|21000|22000|22200|22300|21900|22600|23100|22800||||22550|21950|22850|22950|23150|23050|23500|23200|23100|24050|24250|24300|24850|24400|24750|25300|24750|25350|26400|26400||25350|25000|25350|25250|25950|25000|24700|24800|24000|24400|24900|24750|25050|24850|24900|25600|26100|26100|25500|25250|24850|22700|21900|22550|23550|24100|24700|25300|26150|25450|24200|24700|25100|25500|24300|23700|24150|25050|25250|25300|24950|25000|25450|25150|25500|25500|25100|25300|24600|24450|24200|24650|24750|24500|24500|24100|23100|23200|24250|24250|25150|24700|26050||26100|26700|26450|26800|27600|28400|27600|27400|||27400|26600|26900|26800|26650|27250
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||469.04|462.86|450.57|441.66|441.39|450.79|458|460.01|444.2|435|435|418.32|418|415.13|419|411.98|395.07|400|401|401.6|408|402.44|375.08|379|374|381.05|390.24|384.85|364.02|370|382.9|351.66|350|348.98|352.88|338.28|337.1|338.78|348.9|350.16|352|357|359.94|363.19||364.31|367.41|380|394.58|394.58|399|384.3|394.33|391.94|399|410.15|412|419.78|419.74|425.48|422|400.45|388|395.45|389|386.15|370|365|362.78|363.26|368.34|375.44|378|389.04|380|391.21|381|370.94|363.58|375|383.14|389.98|400.79|389.25|377.94|387.86|385.18|394.27|395.99|396.33|404.89|404.78|409.98|410|403.27||414|412.5|420|428.5|445|463.65|465|464.46|467.91|466|479|465|467.96|467.95|465|455.01|452.99|443|459|440|444|443.76|430|405.01|418.1|434.99|450|421.03|416.36|427.61|434.53|458.68|470|485|469.73|471|490|523.37|528.18|538.83|536.4|562.97|569.41|586.09|604.96|605.06|624|607.71|600|600|619.07|647.39|645.54|650|645|634.98|609.23|605|603.48|626.88|619.2|620|632.34|615.64|624.02|622.48|634.98|614.54|603.79|606.24|596.72|579|538.9|516.3|502|502|506.6|512.7|515|522.09|520.31|519|525|525|554.99|574.85|562.67|543|551|559|564.34||551|535|504.87|502.06|496.8|507|508.1|529.05|534.06|531.42|538.6|527|443.43|445|446.99|460.31|475|488|499|489.9|488.83|485.36|501.48|510|491.81|479.9|475|472.95|478.62|471.86|485|482.95|465|442|459.08|454.94|450|450|462|470.07|482|513|512.6|525|518|531|540.01|544.55|542|545|539.97|539|544|537|530.01|522.62|513.99||523|526|523|529.86|534.19
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||24.82|24.77|24.67|24.71|24.76|24.52|25.5|26.15|25.96|25.83|25.69|24.98|25.7|25.23|25.18|24.34|24.21|23.39|23.38|23.05|24.1|23.39|23.5|23.2|23.21|23.4|23.87|23.56|23.01|22.89|23.01|22.84|23.07|23|22.8|22.9|23.35|23.02|22.7|23.54|23.83|23.19|23.28|23.85|24.02|23.43|23.19|23.29|23.22|23.08|23.33||23.66|23.78|23.95|24.36|24.51|24.71|25.2|26.18|26.55|27.2|27.05|26.21|25.45|25.58|24.88|24.03|23.65|23.91|23.1|23.2|23.35|24.29|24.4|24.63|24.48|24.12|24.36|23.26|24.01|25|24.88|24.71|24.59|24.75|23|26.72|26.21|25.58|24.95||25.17|25.51|24.6||23.97|23.65|23.41|23.56|24.21|24.33|24.27|25.1|25.95|25.74|25.65|25.83|25.67|25.31|25.37|25.4|25.03|25.42|25.43|25.43|25.17|24.91|24.26|24.16|24.31|25.26|25.4|25.01|25.56|26.66|27.09|26.87|||27.18|27.16|27.97|27.82|27.9|29.01|29.72|30|30|29.87|30.2|30.98|31.23|30.95|31.04|30.69|31.15|32.4|32.72|32.68|32.2|31.87|31.68|32.14|30.77|30.63|31.39|31.07|31.01|30.66|31.47|32.17|32.3|30.61|30.1|31.3|30.26|30.19|32.31|30.74||30.8|31.19|32|31.39||31.03|30.86|31.55|31.02|32.81|33.06|31.89|31.39|31.37|31.52|31.49|32.2|31.2|30.6|29.13|28.45|28.45|29.29|30.33|29.9|30.7|30.6|30.62|30.98|30.21|30.76|31.32|30.55||33.03|34.47|33.41|33.05|33.61|33.02|33.28|35.51||35|34.08|36.41|35.89|37.63|39.22|38.33|42.94|43.26|41.44|41.71|40.58|38.69|39.7||38.41|37.63|36.9|36.23|36.96|38.03|39.08|37.73|37.41|36.92|39.99|40.01|40.2|37.01|36.32|35.91|37.44|38.31|37.82|36.74|37.84|38.4
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||0.285|0.295|0.295|0.31|0.315|0.325|0.33|0.33|0.315|0.315|0.325|0.315|0.315|0.335|0.33|0.33|0.335|0.305|0.295|0.31|0.29|0.285|0.285|0.28|0.29|0.305|0.3|0.285|0.28|0.29|0.275|0.275|0.27|0.28||0.29|0.28|0.28|0.285|0.275|0.29|0.295|0.315|0.32|0.325|0.34|0.335|0.305|0.34|0.295|0.285|0.28|0.29|0.3|0.305|0.325|0.335|0.33|0.34||0.35|0.32|0.325|0.33|0.345|0.35|0.36|0.37|0.355|0.385|0.385|0.39|0.395|0.39||0.395|0.38|0.395|0.395|0.385|0.4|0.41||||0.415|0.425|0.42|0.415|0.43|0.455|0.47|0.465||0.455|0.46|0.47|0.48|0.53|0.435|0.43|0.425|0.435|0.44|0.445|0.43|0.425|0.43|0.43|0.42|0.44|0.445|0.44|0.4|0.4|0.38|0.38|0.395|0.35|0.37|0.375|0.365|0.36|0.32|0.33|0.38|0.39|0.39|0.415|0.415|0.435|0.425|0.455|0.445|0.465|0.475|0.5|0.475|0.47|0.475|0.49|0.51|0.515|0.505|0.465|0.46|0.46|||0.465|0.47|0.47|0.5|0.46|0.475|0.495|0.52|0.515||0.555|0.535|0.595|0.62|0.62|0.63|0.64|0.645|0.645|0.67|0.605|0.61|0.615|0.635|0.615|0.655|0.71|0.72|0.715|0.69|0.675|0.68|0.68|0.695|0.55|0.54|0.515|0.505|0.495|0.44|0.425||0.445|0.41|0.45|0.52|0.52|0.82|1.17|1.2|1.51|1.59|1.58|1.57|1.86|2.06|2.57|2.57|2.56|2.54|2.53|2.51||2.52|2.52|2.49|2.51|2.52|2.55|2.54|2.51|2.51|2.54|2.59||2.59|2.54|2.57|2.62|2.66|2.63|2.63|2.52|2.47|2.44|2.54|2.6|2.64|2.62|2.59|2.62|2.57|2.59|2.6|2.57|2.58|2.64||2.65|2.63|2.63|2.67
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||1.13|1.16|1.15|1.15|1.18|1.18|1.26|1.125|1.11|1.07|0.93|0.9256|0.9574|0.965|1.01|0.9492|0.9499|0.97|0.91|0.9455|1.07|1.09|1.08|1.15|1.195|1.21|1.24|1.24|1.28|1.23|1.21|1.26|1.3|1.42|1.45|1.55|1.59|1.54|1.69||1.68|1.7|1.53|1.57|1.61|1.65|1.63|1.53|1.51||1.39|1.43|1.41|1.37|1.33|1.39|1.56|1.62|1.58|1.48|1.51|1.52|1.48|1.39||1.45|1.34|1.28|1.37|1.44|1.38|1.45|1.53|1.55|1.46|1.49|1.41|1.28|1.44|1.49|1.62|1.73|1.83|1.77|1.82|1.72|1.7|1.83|1.88|1.95|2.05|2.02|2.19|2.22|2.11||2.21|2.28|2.25|2.29|2.37|2.31|2.29|2.35|2.34|2.4|2.19|2.77|2.72|2.92|2.91|2.99|2.92|3.11|2.89|3.19|2.84|2.93|2.57|2.41|2.68|2.81|2.77|2.75|2.73|2.9|3.05|3.18|3.35|3.35|3.42|3.45|3.17|3.24||3.23|3.21|3.52|3.64|3.44|3.56|3.82|3.72|3.57|3.5|3.56|3.455|3.58|4|4.16|3.53|3.66|3.98|4.22|4.38|4.29|4.71|4.53|4.61||4.69|4.83|5.04|5.21|5|5.2|5.28|5.19|5.67|6.09|6.1|6.07|5.81|6.24|6.29||6.75|6.59|6.5|6.5|7.12|7.09|6.97|7.24|7.34|7.74|7.6|7.97|8.06|7.88|8.17|9|9.14|9.04|9.6|10.75||10.5|10.5|11.06|12|12.3|12.7|13.3|12.67|13.09|13.04|12.73|13.03|14|14.23|14.39|13.97|13.87|14.13|13.77|13.64|14.05|13.54|13.37|13.4|13.77|13.72|13.9|13.36|13.62|13.72|14.1|13.98|14.04|13.75|14.26|13.78|13.5|13.02|13.73|13.85|13.44|13.57|13.82|13.9|14.07|14.89|14.69|14.58|16.46|16.39|15.98|15.98|15.62|15.65
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||9.75|9.68|9.54|9.54|9.58|9.65|9.66|9.73|9.56|9.49|9.47|9.39|9.21|9.17|9.24|9.21|9.1|9.13|9.16|9.26|9.1|9.13|9.15|9.1|9.1|9.04|9|8.93|9.04|9.01|8.92|9.01|9.01|8.87|9.2|9.3|9.31|9.33|9.58|9.42|9.25|9.33|9.52|9.52|9.64|9.62|9.45|9.33|9.54|9.15|9.37|9.47|9.6|9.51|9.59|9.82|9.53|9.51|9.58|9.57||9.51|9.59|9.64|9.6|9.48|9.4|9.34|9.32|9.41|9.47|9.4|9.51|9.4|9.27|9.26|9.18|9.52|9.7|9.7|9.87|9.96|9.92|9.99||10.05||9.96||10.15|10.25|10.2|10.2|10.3|10.15|10.25|10.25|10.25|10.2|10.25|10.4|10.35|10.45|||10.4|10.45|10.35|10.7|10.6|10.6|10.65|10.65|10.6|10.5|10.55|10.4|10.25|10.2|10.3|10.35|10.35|10.15|10.15|10.3|10.55|10.7|10.65|10.75||10.5|10.55|10.85|10.9|11|10.95|10.95|11.15|11.1|11.1|11.45|11.65|11.45|11|10.9||||||||10.9|10.8|10.9|10.8|11|11|10.95|10.9|10.95|11|10.95|11.1|11.1|11.05|11|11|10.85|10.85||10.85|10.55|10.5|10.55|10.25|10.2|9.99|9.99|9.99|10.05|9.99|9.99|9.96|10.05|10|10.05|10.05|10|10|10|10.05|10.25|9.94|9.97|10.05|10.15|10.25|10.2|10.25|10.3|10.25|10.4|10.45|10.35|10.4|10.55|10.6|10.55|10.55|10.4|10.4|10.45|10.4|10.5|10.5|10.45|10.5|10.55|10.45|10.45|10.45|10.3|10.3|10.3|10.3|10.15|10.15|10.1||10.3|10.3|10.15|10.2|10.2|10.3|10.5|10.4|10.35|10.4|10.25|10.2|10.1|||10.3|10.35|10.3|10.3|10.45|10.25
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||0.045|0.04|0.045|0.045|0.04|0.05|0.045|0.05|0.05|0.05|0.055|0.05|0.05|0.05|0.045|0.045|0.045|0.04|0.045|0.04|0.04|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.04|0.04|0.04|0.04||0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.05|0.045|0.045|0.04|0.04|0.045|0.04|0.045|0.05|0.05|0.045|0.05|0.05|0.045|0.045|0.05||0.055|0.06|0.07|0.085|0.085|0.08|0.075|0.085|0.085|0.085|0.07|0.065|0.075|0.075||0.045|0.04|0.035|0.04|0.035|0.04|0.04||||0.035|0.035|0.035|0.04|0.04|0.045|0.045|0.04||0.045|0.04|0.04|0.035|0.04|0.04|0.04|0.04|0.04|0.045|0.04|0.035|0.035|0.04|0.04|0.035|0.03|0.03|0.03|0.035|0.035|0.04|0.035|0.04|0.035|0.04|0.035|0.04|0.04|0.035|0.035|0.035|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.045|0.045|0.05|0.05|0.045|0.05|0.05|0.055|0.05|||0.045|0.045|0.045|0.045|0.05|0.045|0.045|0.05|0.05||0.05|0.05|0.05|0.05|0.05|0.045|0.045|0.05|0.05|0.05|0.05|0.05|0.045|0.05|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.05|0.05|0.05|0.05|0.05|0.05|0.055|0.05|0.08||0.08|0.085|0.085|0.09|0.09|0.095|0.1|0.1|0.095|0.1|0.1|0.1|0.1|0.1|0.1|0.105|0.105|0.105|0.1|0.1||0.1|0.1|0.1|0.1|0.1|0.1|0.105|0.105|0.105|0.105|0.105||0.11|0.11|0.105|0.105|0.105|0.105|0.1|0.095|0.1|0.1|0.1|0.1|0.115|0.12|0.12|0.115|0.115|0.115|0.115|0.115|0.115|0.12||0.12|0.12|0.125|0.125
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||22350|22150|21550|21500|22200|23000|23200|23350|23750||23850|23700|23400|23650|24250|24750|24350|23500|23150|23500|23300|23200|23050|23000|23200|23400|22900|22550|22150|22150|21550|21400|21400|21400|21750|22150|21900|21700|22000|21500|22300|22650|23000|22950|23250|22750|22000|23400|25000|24500|26700|26450|26450|27700|28000|29900|29350|28450|28100|28750|28750|28850||28500|28300|27950|28050|28300|28000|29000|28750|28150|28950|29100|29300|30100|28800|31000|30900|30400|29700|28950|28950|28200|28100|28650|27800|27750|28250|27950|28600|29100|29350|29250|28750|28450|28650|28950|28050|28450|29500|29200|29200|30200|30100|29900|30600|29600|29300|27800|27900|27700|27800|28100|28050|28450|28350|28000|27050|27150|28000|28000||26850|27150|28300|28350|28050||27300|27400|26650|27300|27100|27750|28000|27800|28350|26750|26600|27150|28250|28500|27750|28100|28800|28700|28350|||28350|26800|28950|29000|30100|30750|31150|30100|30250|31000|31550|31800|32200|31650|32450|33400|33150|33800|35150|35100||35000|34600|35700|34050|33450|33350|32350|32750|32700|33450|34150|34100|34200|34150|34200|34650|33050|33550|32450|31900|31250|30500|30150|31550|32900|34500|34300|33700|33700|32250|30150|31550|33500|32300|32150|31950|32500|33450|33550|33100|33450|33200|34150|33450|33300|34500|34100|34750|34650|34500|34050|33900|34250|33900|33900|33900|32850|32650|33850|33850|33750|32300|32200||34050|35500|35400|36450|37100|37000|37000||||37700|37350|37650|37600|37400|38550
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||74.7|74.95|75.4|76.95|79.25|84|80.9|77.1|76.3|78|77.5|79.85|79.4|75.55|76.15|69.25|68.7|65.7|67.5|62.8|58.45|57.5|58.4|59.1|58.9|59.15|59.35|60.95|60.7|60.95||59.45|58.6|||59|56.3|56.15|55|56.5|56.65|58|58|61|59.85|60.3|59.3|58.7|59.2|58.95|57.75|56.8|57.8|56.7|56.9|59.45|57.35|57|63|62.9|60.65|60.8|61.15|58.95|56|54.45|55.75|54.1|53.35|54.3|51.45||53.1|52.95|54.3|51.75|49.6|49.62|48.78|48.56|48|49.4||||47.6|47.26|47.64|47.82|46.98|48.5|49.46|48.78|48.72|48.84|48.58|49.04|49.18|49.08|47.38|46.18|46.14|45.02|45.78|45.8|45.5|46|46.98|47.2|46.9|48.26|48.7|48.06|48.5|48.46|47.72|46.96|46.8|44.62|45.4|43.6|41.86|41.72|40.54|40.5|41.22|42|41.1|40.48|42|42.02|39.16|43.5|44.1|45.22|45.14|44.36|44.42|43.9|42.9|46.36|47.1|47.1|47.26|47.86|47.3|46.84|47.7|48.9|48.22|47.48|47.88|47.08|47.36|47.82|49.1|49.4|47.88|47.7|50.2|50.25|49.04|48.52|48.08|49.2|49.94|51.15|50.3|50.85|50.45|50.8|50.15|50.75|53.75|52.95|50.6|48.84|47.36|46.54|44.64|45.26|49.2|47.2|48.4|48.46|47.64|47.4|48.46|48.92|49.1|48.86|46.3|45.36|42.42|43.38|41.9|42.94|43.48|41.92|42.34|41.64|40.7|40.8|41|41.9|40.08|40.64|41.46|41.9|41.7|39.64|40.08|40.02|40.86|42.72||43.58|43.56|44.04|44.08|43.86|39.88|39.1|37.78|37.14|37.76|35.46|33.92|34.46|34.9|34.58|33.82|33.58|34.14|35.42|33.8|33.8|32.54|33.4|33|33.18|33.32|32.38|32.72|32.3|33.58|33.2|34|34.56|34.5|34.94
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP||16.65|16.61|16.5|15.76|15.5|15.65|16.02|16.25|16.41|17.16|17.6|18.98|18.15|18.17|18.09|18.17|17.74|18.02|18.14|17.75|18.53|18.02|17.87|17.5|16.81|16.23|16.64|16.9|16.89|16.55|15.66|15.59|16.34|16.66|16.83|16.94|16.75|16.81|16.97|17.75|17.67|17.57|18.05|18|18.05|17.16|17.41|17.29|18.01|18.12|18.26||19.45|19.46|19.42|20.25|20.16|20.82|20.52|21.29|23.03|22.87|23.85|23.58|22.67|21.79|21.89|21.73|21.53|21.18|19.79|19.52|19.44|20.15|19.82|19.89|21.46|22.32|20.59|20.34|21.82|21.85|21.83|20.61|19.63|20.64|21.73|20.15|22.71|21.35|21.82||21.91|21.72|22.15||22.12|21.49|21.63|21.8|22.29|21.93|21.03|21.99|21.29|21|20.74|21.9|21.46|21.23|22.55|23.58|23.83|21.56|22.77|21.51|21.1|20.33|20.67|21.61|22.93|22.96|22.55|21.33|19.47|19.51|18.35|18.28|||17.03|17.28|16.6|16.06|16.39|16.59|16.51|16.1|15.94|16.35|16.41|15.91|15.59|15.33|15.66|15.73|15.55|15.5|15.25|15.26|15.32|15.16|14.73|14.61|14.11|14.08|14.4|14.21|13.94|13.88|13.87|13.11|13.53|13.29|13.06|12.82|12.09|12.8|13.7|13.35||13.31|13.25|13.4|13.32||12.88|13.09|13.24|13.57|13.64|14.57|14.75|14.11|14.14|14.24|13.84|14.06|14.56|13.73|13.5|13.82|13.46|13.32|13.1|12.66|13.07|13.11|12.8|12.68|12.65|12.92|13.12|13.33||13.8|14.63|14.29|14.15|13.47|13.16|12.75|12.97||13.14|12.78|13.42|13.96|14.3|14.67|13.95|13.81|14.45|14.45|14.83|14.97|15.14|15.24||15.11|14.79|14.19|14.52|14.81|14.44|14.49|13.8|14.3|13.74|14.18|13.54|12.98|12.77|11.97|11.72|11.99|12.51|12.55|12.19|12.26|11.66
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||1.16|1.22|1.21|1.18|1.19|1.26|1.37|1.38|1.49|1.49|1.48|1.5|1.48|1.35|1.45|1.38|1.33|1.31|1.26|1.26|1.29|1.23|1.28|1.27|1.29|1.24|1.34|1.44|1.5|1.39|1.3|1.31|1.3|1.25|1.19|1.32|1.27|1.16|1.22||1.18|1.18|1.28|1.3|1.25|1.22|1.21|1.17|1.23||1.2|1.09|1.13|1.13|0.997|1.08|1.06|1.2|1.2|1.11|1.07|1.19|1.18|1.22||1.2|1.13|1.07|1.07|1.23|1.08|1.4|1.536|1.5775|1.575|1.727|1.6265|1.38|1.6|1.9555|1.9995|2.15|2.2755|2.137|2.1165|2.061|2|1.96|2|2.1425|2.205|2.275|2.4005|2.542|2.4075||2.645|2.684|2.65|2.74|2.825|2.9665|3.006|3.1465|3.3|3.286|3.225|3.265|3.495|3.498|3.3675|3.5|3.61|3.7655|3.791|5|2.881|2.93|2.5515|2.3805|2.71|3.2005|3.205|3.1|3|3.1775|3.155|3.3155|3.48|3.5005|3.405|3.7165|3.796|3.9505||4.8555|5.25|5.35|5.6|5.15|4.95|4.8805|4.921|4.799|4.212|4.2765|4.4015|4.286|4.5635|4.282|3.265|3.3165|3.6|3.8005|3.6195|3.754|3.905|4.025|4.4115||4.5115|4.181|4.58|4.5365|4.39|4.3935|4.274|4.111|4.4595|4.6595|4.2575|4.198|3.987|4.15|4.511||4.6715|4.6765|4.744|4.275|4.635|4.4|4.584|4.6545|4.85|5.5|4.7375|4.956|4.625|4.3575|4.1115|4.8765|4.7875|5.2|5.15|5.5||5.65|5.3|5.4|5.55|5.75|5.8|6.05|6.3|6.45|6.15|5.65|5.85|6.05|6.2|6.5|6.75|6.55|6.55|8.05|10.55|11.4|11.35|11.25|11.05|10.95|10.7|10.45|9.8|9.75|9.55|9.45|9.45|9.2|10.35|10.05|9.25|8.9|8|8.35|8.35|8.25|8.7|9.3|9.25|9.55|8.45|8.15|7.3|7.1|6.5|6.4|6.4|7.4|7.3
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.129|0.123|0.12|0.122|0.123|0.128|0.128|0.129|0.129|0.132|0.124|0.13|0.123|0.126|0.124|0.124|0.127|0.124|0.124|0.131|0.135|0.136|0.134|0.137|0.135|0.137|0.137|0.137|0.138|0.14|0.135|0.137|0.134|0.133|0.137|0.141|0.144|0.142|0.144|0.152||0.151|0.155|0.158|0.16|0.154|0.152|0.15|0.143|0.145|0.147|0.139|0.149|0.15|0.152|0.155|0.142|0.143|0.141|0.143||0.144|0.146|0.14|0.135|0.135|0.139|0.135|0.128|0.139|0.147|0.138|0.13|0.124|0.118|0.118|0.117|0.128|0.12||0.124|0.126|0.127|0.132||0.134|0.129|0.126|0.124|0.123|0.13|0.127|0.132|0.132|||0.142|0.136|0.134|0.137|0.14|0.147|0.153||0.156|0.154|0.165|0.149|0.151|0.164|0.162|0.168|0.174|0.179|0.161|0.122|0.126|0.129|0.11|0.127|0.134|0.134|0.137|0.148|0.151|0.149|0.155|0.15|0.154|0.152|0.162|0.16|0.167|0.172|0.182|0.191|0.19|0.189|0.188|0.188|0.187|0.19|0.194|0.196|0.198|0.201||||0.203|0.197|0.186|0.196|0.211|0.241|0.241|0.246|0.245|0.249|0.244|0.245|0.246|0.247|0.246|0.248|0.243|0.243|0.242|0.25|0.255|0.25|0.246|0.246|0.245||0.246|0.244|0.244|0.242|0.241|0.247|0.246|0.243|0.243|0.26|0.26|0.25|0.249|0.243|0.244|0.25|0.249|0.25|0.249|0.255|0.265|0.27|0.27|0.28|0.285|0.295|0.28|0.28|0.275|0.28|0.28|0.31|0.26|0.27|0.265|0.255|0.265|0.246|0.246|0.246|0.249|0.238|0.241|0.244|0.25|0.25|0.248|0.25|0.26|0.239|0.24|||0.242|0.246|0.245|0.246|0.243|0.24|0.242||0.245|0.247|0.255|0.245|0.26|0.265||0.265|0.255|0.265|0.26|0.27|0.26|0.28|0.3
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||14000|13900|13750|13650|13950|14300|14400|14600|14350||14300|14150|14050|14150|14500|14750|14650|15000|14800|14950|14850|14750|14800|14900|14950|14950|14800|14850|14650|14450|14200|14200|14500|14100|14450|14450|14500|14400|14200|13700|14050|14300|15250|14900|14650|14500|13800|14600|15300|15200|15750|15750|15950|16450|16300|17050|17450|17450|17600||18000|17850||17900|17500|17250|17200|17150|17100|17150|17050|16900|17300|17400|17450|17300|16900|17650|17900|18200|18950|19200|19200|19450|19700|19800|19900|19000|19450|19500|20050|20150|20400|19950|19950|19350|19500|18800|18650|18950|19050|19000|19850|19400|19350|19300|18500|18450|18200|18000|18250|18350|18300|18700|18700|18650|18750|18500|18050|18350|19050|18700||18550|19100|18850|19050|18900||19000|18650|18400|19050|18650|19100|19400|17900|17400|17200|16850|17550|17800|17950|17450|17200|17000|16500||||16050|15600|16300|16300|16750|17500|17700|17450|17800|18100|18450|18650|18700|18600|18800|18950|18800|19000|19100|19100||19000|19200|19200|19100|19150|19000|18950|18900|18850|19150|19150|19150|19100|19350|19500|19650|19450|19550|19250|19200|19000|18550|18550|19200|19750|20300|20500|20700|20500|20750|20750|20700|21000|21150|21100|21000|21150|21700|21700|21800|22000|22000|22250|22050|22200|22300|22500|22750|22600|22100|22150|22500|22600|22600|22450|22450|22150|21950|22600|22600|22400|21900|21950||22250|22700|22650|23150|23500|23650|23600||||23800|24050|24050|23900|23900|24300
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||6410|6400|6460|6520|6590|6700|6780|6810|6890||6860|6870|6870|6830|6810|6900|6900|6860|6880|6900|6900|6900|6900|6900|6780|6770|6850|6850|6890|6880|6590|6540|6660|6740|6800|6800|6860|6760|6900|6900|7050|7200|7120|7120|7120|7030|6840|7020|7300|7210|7490|7000|7090|7300|7320|7540|7550|7550|7650||7550|7550||7480|7430|7410|7470|7450|7440|7500|7570|7630|7610|7730|7690|7700|7710|7800|7900|7840|7890||8030|7950|7920|7860|7880|7970|8000|7940|8090|8140|8260|8280|8120|8230|8100|7950|7720|7830|7940|7960|7990|8060|8070|8070|7950|7870|7770|7880|8010|7920|7940|7990|7890|7800|7630|7540|7550|7730|7740|7730||7700|7720|7950|7850|7470||7330|7230|7240|7470|7180|7210|7210|7170|7140|7050|7220|7150|7180|7320|7370|7470|7270|7290||||7070|6830|7170|7200|7430|7630|7630|7590|7870|7910|8000|8210|8300|7940|7920|7720|7810|7840|7840|8000||8040|7840|7830|7890|7880|7880|7920|7630|7720|7860|8000|8030|8170|8170|8320|8210|8310|8190|8380|7970|8010|7610|7490|7750|7850|8020|8150|8200|8090|8330|8290|8300|8580|8850|8940|8880|8870|8640|8790|8870|9080|9410|9420|9350|9560|9570|9700|9780|9930|9660|9540|9720|9940|10000|9970|9710|9740|9900||9860|9700|9690|10000|10100|10100|10000|9500|9480|9510|9670|9720||||10150|10150|10050|9510|9550|9500
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||19.23|18.99|18.9|18.96|18.83|18.98|19.34|19.27|18.87|18.48|18.17|17.59|17.7|17.49|17.27|17.4|17|16.87|16.65|17.13|17.23|17.31|16.84|16.62|16.82|16.35|16.79|16.76|16.09|15.55|15.62|15|15.44|15.89|15.66|15.75|15.54|15.26|15.7|15.26|15.73|15.52|15.43|15.54|15.65|15.45|15.71|15.66|15.33|15.79|15.56||15.22|15.27|15.37|15.91|16.1|15.88|16.12|15.9|16.14|16.51|16.08|16.01|16.6|16.93|16.66|16.52|16.65|16.76|16.69|17.34|16.61|16.93|16.48|16.54|16.21|16.13|15.6|15.81|15.79|15.77|16.44|16.21|16.16|15.8|16.62|16.55|16.64|16.93|16.97||17.28|17.17|16.92||16.18|15.95|15.85|15.9|15.96|15.86|15.95|16.18|16.8|16.89|17.23|17.19|17.24|16.98|16.61|16.62|16.83|16.79|16.7|16.88|16.4|16.23|15.72|16|15.76|15.96|16.13|15.57|15.32|15.42|15.66|15.37|||15.6|15.94|16.4|15.93|15.89|16.58|16.69|16.92|16.95|16.5|16.51|16.01|15.8|16.25|16.14|16.14|16.22|16.23|16.21|15.84|15.84|15.91|15.74|15.85|15.55|15.64|15.79|15.99|15.87|15.86|15.86|15.7|15.56|15.82|15.83|15.36|15.25|15.02|15.74|15.55||15.87|15.83|16.14|15.97||15.77|15.69|15.67|15.97|16.12|16.45|16.93|17.67|17.78|17.97|17.8|17.91|17.55|17.68|17.2|17.14|17.04|16.93|16.93|16.15|16.51|16.86|16.3|15.93|16.03|15.76|15.66|16.01||16.28|16.8|16.74|16.28|16.28|16.25|15.99|15.78||15.15|15.19|15|15.91|15.86|16.06|15.75|16.46|16.93|16.25|16.79|16.53|15.51|15.63||15.62|16.01|15.4|15.25|15.59|15.52|15.64|14.89|14.89|15.18|15.65|14.97|15.34|15.53|14.77|14.83|15.07|15.53|15.43|15.73|16.01|15.95
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||485|472|500|472|454|463|471|480|485|487|500|500|500||499|467|475|464|465|479|483|475|472|479|462|463|469|465|455|451|430|417|410|413|420|434|419|422|455|477|473|477|470|486|471|460|473|471|456|453|448||439|430|419|425|450|441|442|430|410|423|411|425|434|417|415|419|419|425|440|430|437|438|435|458|450|465|458|443|450|444|470|478||472|465||460|454|446|440|454|444|||441|441|444|450|450|452|460|457|452|469|462|459|459|449|464|463|474|474||468|376|370|351|365|369|350|343|333|338|340|360|375|372|370|355|365|375|366|388|406|417|414|408|403|418|411|421|422|410|419|415|410|410|423|425|416|429|420|439|439|440|441|430|430|430|441|438|430|430|445|435|430|431|450|449|446|435|449||449|431|431|450|446|450||434|447|430|441|425|439|425|400|417|425|448|449|421|405|439|405|400|404|415|413|413|412|412|419|432|440|437|440|450|450|448|445||439|421|412|425|433|430|418|422|432|435|420|411|425|429|447|434|440|442|431|415|415|415|419|418|433||430|425|421|414|401|434|420|420|411|393
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||172.75|183.9|185.99|186.3|185.75|187.45|189.69|189.9|189.5|192.6|192.82|188.9|187.99|||187.11|180.73|176.85|173|172.5|172.44|173.9|170.81|172|169.2|169.93|169.25|174.9|171.01|178|182.27|177.98|178||||172.5|169.2|169.8|170.3|172.5|172|171.25|170|174|168.04|174.99|172.05|173.25|170.5|172.92|168.5|164|162.5|160.5|163.54|161.5|159.5|158.6|159|155.63|161.89|161.75|164.5|163.82|161.56|160.5|157.99|157.25|158.5|161.51|160.41|161.25|160.4|159.39|164.8|162.5|160|162.94|161|169.64||||||169.76|167.66|167.99|170.7|167.75|166|167.8|169.5|171.39|171.25|169.35|169.05|168.99|171|161.87|158|157.65|157.5|156.51|166.45|166.67|162.5|165.5|159.4|156.65|157.59||156.7|157.6|156.2|163.5|165|163.15|160.25|162.35|164.3|159|160.9|165|173|175.5|177.5|180.54|180.97|176.5|175.01|179.6|180.98|183.25|183.26|180.5|182.19|183.7|183.49|187.73|197.5|195.5|193.9|194.45|195.23|190.11|191.5|188.11|188|185.53|186.79|186.6|186.51|185|182.25|180.5|179.8|186.5|186.36|186.35|186.3|187.8|186.25|186.5|184|184|187.81|183.5|183.95|181.89|179.8|180.7|177.55|179|177.59|178.25|178.85|179.5|183|180.85|179.21|185.41|175.9|174|177.99|178.5|177.35|179|176.88|173.5|171.5|180.05|181.31|177.37|167|163.81|167.55|173.89|179|181.03|181.5|182.1|185.9|182.99|183.79|186.75|189|187.8|191.49|193.5|192.44|192.5|196.99|195.04|189.7|190.52|187.02|182.2|184|184.78|190.1|188.75||188.6|191|186.29|187.5|195.5|193|197.4|198|198.25|199.6|200.5|198.5|201.15|194.5|202|197|198.62|199.9|204.99|203.7|206|207.87|212.01|212|215.9|218.9|214.89
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||155|154.4|144.25|145.99|145.91|146.48|145|140.3|136.2|133|132.96|131|130|129.35|130.78|131.47|131.16|132|132.84|134.4|134.49|132.2|131|131.76|130.61|126.5|131|133.69|134.94|133.02|132.98|134|141|144.25|145.5|149.04|149.5|153|150.5|147.84|145|144.99|146.24|149.9||151.59|149.9|151.49|150.65|150.65|149|148.89|156.97|157.06|154.5|161.21|163|159.5|157|156.23|152.99|150|148.14|150|153|155|156.9|155|136.07|134.97|133.35|133.07|135.6|140.42|136.32|134.91|129.25|126|125.01|125.64|128|126.44|134.18|131.66|129.11|130.97|131.7|130.02|131.34|134.11|135.09|136.43|135.75|136.14|133.01||135.38|135.01|135.02|135.93|136.57|136.86|138.99|140.35|141.5|140.38|141.9|140.74|142.59|144.69|146.8|145.83|142.21|143.08|146.9|141|147.5|144|143.5|141.83|144.19|145.02|148|140.99|135.61|132.78|130.48|130.9|132|133|134|134|136.2|139.66|141.3|143.6|145.11|147.45|148|148.5|152.27|155.33|156.78|156.78|156.24|157.8|159.9|166|164.73|165.9|162.8|159.4|154.98|150.25|148|152.1|143|142.44|142.57|140.75|140|142.8|142.9|140|137.48|136.74|138|136.5|135.09|136.6||137.5|136.87|137|136.39|134.12|131.75|128.12|129|127.31|128.85|144.48|146.65|140.72|145.93|146.9|145||142.54|144.99|143.5|139.92|136.48|135.8|149.31|157|153.72|150.21|153.5|155|135.77|133.8|131.02|137.74|145.22|153|156.95|152.66|150.31|145.75|148.04|143.5|140.05|136.76||137.6|132.56|133.98|137.79|135.92|131.99|126.85|126.61|126|126.2|130.19|133.09|136.77|141.55|143|141.25|140|134.36|138.7|141.1|147.5|149.04|151.95|151.65|154.33|156.41|154.94|155.05|151.31|155||160|159.96|157.5|159.97|161.04
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||1.03|0.99|0.97|1.01|0.98|0.96|0.96|0.98|0.96|0.98|1|1|0.98|0.94|0.94|0.93|0.93|0.88|0.87|0.94|0.97|1|1.01|1|1.01|1.01|1.03|1.03|0.96|0.99|0.97|1.04|1.03|1.03|1.08|1.15|1.16|1.12|1.07|1.11||1.06|1.15|1.2|1.22|1.25|1.29|1.18|1.26|1.02|1.09|0.95|0.9|0.87|0.89|0.86|0.85|0.86|0.82|0.81||0.82|0.81|0.77|0.78|0.75|0.75|0.78|0.78|0.78|0.79|0.8|0.81|0.73|0.7|0.68|0.69|0.7|0.71||0.79|0.82|0.85|0.82||0.8|0.76|0.75|0.75|0.74|0.77|0.78|0.8|0.81|||0.82|0.8|0.84|0.82|0.85|0.85|0.87||0.86|0.83|0.82|0.93|0.91|0.92|0.92|1|0.97|0.96|0.91|0.92|0.9|0.81|0.75|0.84|0.93|0.96|0.97|0.99|1.05|1.12|1.16|1.18|1.19|1.17|1.2|1.19|1.24|1.23|1.28|1.33|1.34|1.35|1.35|1.36|1.36|1.36|1.33|1.36|1.35|1.31||||1.26|1.26|1.25|1.26|1.3|1.33|1.37|1.38|1.36|1.35|1.37|1.41|1.39|1.39|1.37|1.3|1.23|1.22|1.24|1.28|1.25|1.22|1.2|1.24|1.21||1.23|1.22|1.19|1.24|1.21|1.29|1.33|1.33|1.44|1.37|1.41|1.41|1.37|1.36|1.32|1.4|1.4|1.39|1.38|1.38|1.43|1.48|1.4|1.39|1.41|1.43|1.43|1.46|1.46|1.47|1.48|1.47|1.44|1.44|1.46|1.52|1.61|1.42|1.4|1.44|1.46|1.47|1.48|1.51|1.52|1.54|1.57|1.58|1.56|1.55|1.54|||1.51|1.55|1.51|1.5|1.49|1.51|1.5||1.5|1.49|1.51|1.5|1.49|1.56||1.51|1.5|1.59|1.59|1.69|1.63|1.69|1.75
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||3.51|3.55|3.48|3.55|3.7|3.43|3.48|3.51|3.4|3.5|3.52|3.48|3.47|3.47|3.5|3.47|3.43|3.32|3.26|3.36|3.36|3.44|3.41|3.53|3.45|3.52|3.47|3.5|3.45|3.52|3.47|3.69|3.69|3.75|3.9|3.93|4.01|4.14|3.87|3.92||3.79|3.94|4.03|3.99|3.89|3.81|3.79|3.95|3.8|3.82|3.64|3.78|3.75|3.67|3.89|3.9|3.94|3.8|3.74||3.85|3.8|3.91|3.92|3.78|3.79|3.89|3.82|3.99|4|3.95|4.11|3.98|3.84|3.94|3.65|3.91|3.78||3.75|3.67|3.79|3.9||4.26|4.18|3.93|4.08|4.03|4.39|4.3|4.69|4.69|||4.84|4.78|4.8|4.89|5.35|5.32|5.76||5.81|5.09|5.2|5.58|5.49|5.67|5.24|5.59|5.45|4.88|5.28|5.52|4.68|4.28|3.49|3.75|3.61|3.82|3.89|4.17|4.57|4.6|4.6|4.52|4.58|4.46|4.4|4.17|4.49|4.38|4.81|4.48|4.5|4.57|4.61|4.52|4.17|4.57|4.61|5|4.3|3.91||||3.96|3.79|3.92|3.88|4.15|4.72|4.99|6.19|6.82|5.58|5.35|4.21|4.03|3.79|3.66|3.61|3.58|4.01|4.17|4.15|4.35|3.29|3.06|3.02|2.99||2.97|2.88|2.85|2.8|2.71|2.79|2.8|2.71|2.87|2.94|3.04|3.01|2.9|2.99|2.94|3.13|3.11|3.13|3.14|3.05|2.98|3.07|2.96|3.06|3.07|2.99|2.94|2.9|2.88|2.88|2.82|2.83|2.86|2.76|2.71|2.57|2.65|2.66|2.63|2.75|2.72|2.68|2.72|2.78|2.79|2.82|2.78|2.81|2.83|2.78|2.71|||2.67|2.73|2.73|2.73|2.73|2.55|2.5||2.65|2.66|2.69|2.62|2.75|2.76||2.72|2.74|2.75|2.79|2.85|2.88|2.94|2.98
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||0.7|0.7|0.71|0.73|0.71|0.71|0.72|0.72|0.72|0.74|0.74|0.7|0.7|0.71|0.72|0.76|0.76|0.76|0.75|0.75|0.76|0.76|0.75|0.76|0.77|0.77|0.77|0.77|0.77|0.76|0.77|0.77|0.76|0.76|0.76|0.77|0.76|0.76|0.78|0.76||0.76|0.76|0.71|0.73|0.75|0.77|0.77|0.77|0.77|0.77|0.78|0.77|0.77|0.78|0.77|0.78|0.8|0.8|0.8||0.8|0.8|0.8|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79||0.79|0.8|0.8|0.8||0.8||||0.78|0.71|0.71|0.72|0.72|||0.72|0.72|0.71|0.71|0.7|0.77|0.78||0.78|0.74|0.74|0.66|0.6|0.59|0.59|0.58|0.58|0.55|0.55|0.55|0.52|0.51|0.49|0.54|0.59|0.59|0.58|0.59|0.6|0.62|0.63|0.62|0.61|0.67|0.69|0.69|0.7|0.69|0.69|0.66|0.67|0.6|0.6|0.61|0.61|0.6|0.6|0.58|0.57|0.58||||0.54|0.54|0.54|0.55|0.56|0.6|0.6|0.6|0.6|0.6|0.61|0.6|0.59|0.63|0.62|0.67|0.7|0.63|0.65|0.63|0.54|0.53|0.52|0.53|0.52||0.54|0.53|0.495|0.49|0.5|0.51|0.54|0.53|0.495|0.51|0.53|0.54|0.54|0.53|0.53|0.55|0.53|0.52|0.475|0.51|0.53|0.55|0.56|0.57|0.58|0.58|0.6|0.64|0.67|0.66|0.68|0.71|0.71|0.7|0.72|0.71|0.72|0.76|0.78|0.8|0.79|0.78|0.78|0.81|0.78|0.8|0.81|0.81|0.81|0.8|0.81|||0.81|0.8|0.82|0.85|0.83|0.8|0.8||0.81|0.8|0.8|0.8|0.8|0.85||0.79|0.8|0.82|0.83|0.86|0.89|0.85|0.87
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||5.4|5.4|5.3|5.25|5.3|5.3|5.32|5.35|5.32||5.35|5.28|5.34|5.27|5.24|5.19|5.34|5.32|5.35|5.21|5.18|5.23|5.24|5.34|5.19|5.2|5.1|4.97|4.905|4.92|4.76|4.85|4.88|4.845|4.85|4.915|4.83|4.605|4.71|4.8|4.745|4.755|4.94|5.02|5.06|5.06|5.13|5.08|5.13|5.09|5.11|5.07|5.2|5.15||5.28|5.35|5.4|5.34|5.17|5.15|5.08|5.11|5.08|5.09|5.21|5.18|5.06|5.1|5.07|5.13|5.14|5.19|5.25|5.2|5.22|5.09|5.27|5.28|5.15|5.2|5.35|5.35|5.3||5.38|5.45|5.45|5.55|||5.64|5.55|5.42|||5.44|5.35|5.45|5.43|5.36|5.4|5.46|5.57|5.73|5.7|5.54|5.4|5.29|5.17||5.04|5.21|5.3|5.3|5.31|5.2|5.35|5.12|5.17|5.17|5.02|5.24|4.98||5|5.35|5.17|5.5|5.75|5.9|5.55|6.08|6.12|6.12|6.21|6.22|6.27|6.23|6.1|6.2|6.02|5.97|5.83|5.88|5.94|5.94|5.84|5.74|5.49|5.29|5.4|5.35|5.2|5.3|5.47|5.48|5.48|5.32|5.31|5.25|5.4|5.23|5.15|5.1|5.08||5.05|5.03|4.92|4.805|4.75|4.79|4.8|4.75||4.89|4.945|4.92|4.88|4.99|5.07|4.965|5|5.07|4.9|4.98|5.07|5|4.895|4.81|4.75|4.77|4.88|4.78|4.68|5.02|4.855|4.91|4.935|4.98|5.09|5|4.98|5.07|5.09|5.16|5.11|5.17|5.1|5.16|5.11|5.02|5.07|5.16|5.15||5.19|5.15|5.2|5.19|5.15|5.15|5.13|5.07|5.12|5.13|5.07|5.2|5.17|5.23|5.32|5.25|5.22|5.1|5.11|5.19|5.05|5.04|5.09|5.06|5.1|5.2|5.23|5.14|5.27|5.3|5.27|5.31|5.26|5.21
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||613|613|605|600|616|640|653|657|663||667|664|675|679|677|674|664|657|647|669|672|649|642|641|635|645|640|644|641|640|635|620|615|607|614|595|589|585|590|580|594|592|586|581|587|564|533|565|591|573|608|613|612|642|622|655|647|653|657||668|667||672|673|668|661|659|661|668|642|774|782|782|778|774|773|790|779|788|804||809|809|808|811|804|817|827|834|856|856|855|851|848|843|885|878|808|826|858|832|829|843|847|822|821|818|810|799|800|790|797|810|797|802|816|801|788|786|788|756||749|758|780|787|787||788|755|724|752|749|769|769|767|767|736|751|779|792|790|776|781|791|786||||738|717|755|750|791|824|833|831|852|876|888|870|878|874|887|892|891|906|899|897||905|896|846|864|865|864|857|857|863|875|876|881|881|881|885|883|883|874|868|872|854|841|841|880|876|903|923|930|926|958|972|968|992|999|996|981|986|997|1000|1000|1010|1015|1030|1010|1020|1010|1020|1025|1020|1015|1015|1025|1030|1015|1030|1025|1015|1010||1010|1020|999|1000||1025|1055|1040|1065|1080|1085|1085|1125|||1125|1125|1160|1095|1085|1090
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||29.9|30.24|30.36|30.06|30.02|28.52|27.64|27.98|27.48|27.3|27.74|28.06|28.18|27.96|28.82|27.12|26.8|26.4|26.38|26.06|24.16|24.12|24.16|24.2|24.5|24.42|24.42|24.5|24.02|23.46||23.18|23.4|||23.9|23.68|23.74|23.12|23.54|23.94|23.76|24.4|25.12|25.5|25.54|25.42|25.88|25.98|25.3|25.1|24.9|25.36|25.44|25.68|25.94|26.5|25.8|27.28|27.14|26.82|26.88|26.86|26.96|26.46|25.4|25.74|25.26|24.5|24.86|25.24||25.46|25.5|25.14|25.8|25.36|26.94|27.82|27.46|27.6|27.34||||26.14|26.44|26.14|26.52|27.76|28.42|30.16|30.12|30.28|29.82|29.54|29.54|29.62|30.86|29.22|28.3|27.62|27.38|27.7|27.36|25.98|25.8|25.78|25.54|25.2|25.06|25.42|25.76|26.2|25.82|25.18|25.08|24.62|24.7|24.84|24.46|24.16|24.16|24.24|22.94|23.14|23.3|22.46|22.26|22.52|21.86|20.8|23.1|23.2|23.72|23.72|23.56|23.9|24.08|23.7|24.44|24.44|24.2|23.64|23.88|23.46|23.56|23.92|24.36|24.18|24.4|24.9|23.84|23.62|23.52|25.16|24.84|25.82|25.72|27.1|27.02|26.72|26.74|26.76|27.06|26.54|26.42|26.92|27.06|26.58|25.04|24.1|24.28|23.8|24.68|24.88|23.56|23.92|25.2|27.44|28.26|31.4|29.68|30.3|30.32|29.46|29.06|28.4|28.38|28.18|28.42|28.6|28.64|28.04|30.98|30|30.12|30.7|30.54|29.42|29.2|28.8|28.32|28.1|28.9|27.52|26.88|26.76|26.8|26.34|25.9|25.6|25.1|25.22|25.12||25.34|25.38|25.18|24.96|24.68|24.5|24|23.74|23.44|23.38|23.88|24.16|24.66|24.94|24.82|25.06|24.66|24.86|25.36|25.76|26.3|26.554|26.664|26.959|26.113|25.985|25.764|25.305|25.672|25.635|26.132|26.205|26.187|26.297|26.223
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|||||||||2.92|3.13|3.47|3.3|3.62|3.46|3.15|2.87|2.61|2.38|2.64|2.93|2.95|2.9|3.22|3.57|3.96|4.4|4.35|4.39|4.48|4.75|4.83|4.85|4.9|4.87|4.67|4.85|4.92|4.93|4.81|4.87|4.73|4.71|4.87|5.1|5.14|5.2|5.08|5.01|5.01|5.16|4.89|5.12|5.12|5.38|5.03|5.04|5.09|5.15|5.02|4.97|5.03||5.02|5.06|5.03|5.04|4.98|4.99|4.98|4.96|5.15|4.96|4.51|4.58|4.45|4.35|4.42|4.52|4.63|4.64|4.51|4.77|4.92|4.92|5.25||5.12||4.79|5.07|5.08|5.26|5.22|5.21|5.28|5.11|5.26|5.46|5.63|5.45|5.7|5.9|5.89|6.03|||6.04|6.14|6.2|6.13|6.24|6.29|6.35|6.35|6.35|6.45|6.39|6.15|6.14|5.9|6.03|6.1|6.19|6.18|6.03|6.15|6.42|6.51|6.58|6.67||6.62|6.63|6.82|6.84|7.02|6.89|6.95|6.86|6.67|6.6|6.88|6.91|6.71|6.72|6.53||||||||6.17|6.15|6.29|6.43|6.55|6.62|6.71|6.75|6.84|7.02|7.13|7.03|6.95|7.01|7.02|7.06|7.17|7.1||7.2|7.3|7.01|7.1|7.11|6.88|6.9|6.73|6.61|6.68|6.75|6.84|6.86|7.08|7|7.04|7.01|7.06|7.09|7.05|7.15|7.37|7.57|7.42|7.28|7.56|7.63|7.6|7.89|7.52|7.6|7.62|7.67|7.62|7.69|7.75|8.03|8.09|8.06|8.06|8.1|8.19|8.16|8.33|8.44|8.56|8.77|8.84|8.71|8.8|8.77|8.44|8.41|8.42|8.05|8.03|7.99|7.87||7.84|7.72|7.55|7.67|7.7|7.75|8.01|7.95|8|8|7.89|7.86|7.92|||8.22|8.07|8.12|8.02|8.13|7.99
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||43.9|43.5|43.4|43|44.5|45.5|45.35|46.15|45.6|45.35|45.65|45.2|43|43|42.8|42.85|41.7|41.45|41.4|41.8|42.9|43.1|42.7|41.85|42|41.65|41.8|41.6|40.85|40.55|40.9|41.25|41.4|41.7|42.25|41.95|42.7|42.9|41.65|41.15|41|41.55|42.3|43.55|42.5|41.8|41.55|42|41.65|42.45|42.5|41.95|41.1|42.55|43.2|44|44.25|45|44.45|44.45|45|45.1|45.1|45|47.45|46.7|47.3|47.05|47.1|48.7|48.3|46|45.75|45.2|45|45|44|45|47.9||45.2|46|44.9||43.75|44.1|46|45.75|45.95|45.6|46.2|46.5|46.5|47|46.7|||47.5|47.9|48.7|47.45|47|47.9|47.5|47.8|47.15|48.25|47.45|44.6|44.1|44.2|44.4|43.4|42.3|42.5|43.5|44.8|43.4|41.6|41.15|43.2|43.85|43.05|42|44.1|47.45|47.75|47.05|47.5|46.1||47|49.2|47.4|49.3|48.9|47.9|46|44.45|44.45|45.2|45|44.3|45.7|46.25|46|46.15|46.5||45|43.4|42.95|42.95|42.5|42|42|42.15|42|42.2|42.1|42.85|43.3|42.3|41.7|41.2|40|40|40.75||41.75|42.15||42.9|43.35|43|43.65|43.25|42.5|43.2|44|44.15|44.75|45.4|46|46.45|45.6|44.8||43.05|44.15|43.7|43.1|42.6||46.2|48.4|48.4|48.95|49.45|47.35|47.7|47.4|48|48.5|48.4|47.2|47.4|48.2|49.75|48.4|46.3|45.5|46.2|44.7||44.25|44.25|44|44.3|44.45|44|43.65|44|44.45|44.85|45.8|44.1|42.3|41.85|40.75|41|40.6|41.45|40|40|39.15|38.9|38.9|39.35|39.95|40.2|39.6|39.3|39|39.25|40|40.8|42|43.1|43.85|43.9
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||97.85|89.35|85.15|83.55|82.25|85.95|86.05|84.85|84.8||84.75|84.15|84.75||85.25|84.5|84.8|84.75|85.05|85.4|89.1|89.1|87.35|87.5|88|89.25|88.85|87.7|89|86.5|83.6|82.45|84.45|85.35|83.65|81.95|80.55|78.7|77|75.6|75.15|74.3|76.55|76.9|77.45|75.85|75|73.95|76.2|75.1|71.3|75.7|78.1|78.1|79.6|81.9|82.4|83.15|85.25|85.8|85.5|87.9|84|83.2|83.95|82.7|82.1|82.5|85.3|84.9|85|82.9|83.95|83.95|83.35|82.15|82.3|81.85|81.7|80.9|77.95|78.25|79.45||80.1|80.05|81.15|80.1|81.2|80.45|81.15|82|81|82.5|82.6|||84.45|84.85|86.4|88.05|88.3|77.85|76.7|74.4|72.35|69.4|70|70.7|72.2|73.8|73.75|73.8|72.05|71.6||71.45|71.8|71|71.9|71.75|71.6|69.95|69.25|69.25|70.4|73.15|73.65||72.9|72.2|68.95|72.2|73.75|78.3|80|81.35|82.4|83.25|80.6|84.8|84.8|86.9|88.2|88.1|87.45|87.3|87.15|86|85.8|84.65|84.1||82.65|82.3|84.05|84.95|85.4|85.3|86.45|87.05|86.2|86.6|85|84.55|82.95|83.2|83.05|80.5|80|78.6|78.95|79.3|79.45|78.8|80.35|81.75|81.35|81.4|80.3|82.85|84|84.55|85.75|87.25|87.55|86.75|86.45|85|84.2|83.8|83.9|83.65|82.05|88.3|89.45|94.55|94.25|94.6|93.35||99|101.05|100.95|102.05|102.5|102.9|104.85|102.2|101.55||99.1|99.7|98.4|96.25|90.8|92.35|94.85|95.85|95.15|94.3|94.45|93.2|94.05|96.8||93.25|92.3|92.4|90.45|90.4|90.45|89.9|90.3|90.55|89.95|91|91.8|91.8|91.3|91.25|92.45|90.7|89.45|89.8|91.95|93.9|93.8|93.95|94.85|
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||8.87|9.11|8.58|8.62|8.34|8.25|8.91|8.95|9.32|9.97|8.7|8.21|8.63|8.68|8.88|8.77|8.83|8.16|7.92|7.93|7.46|8.01|7.48|7.04|7.52|7.46|7.7|7.78|7.44|7.64|7.47|7.34|7.44|7.39|7.55|7.55|7.45|7.06|6.63|6.54|6.74|6.78|6.75|7.09|7.39|7.34|7.54|7.27|7.36|7.44|7.56||7.25|7.09|7.22|7.62|7.97|8.11|8.33|8.6|8.97|9.08|8.79|8.69|9.2|9.19|8.93|8.4|8.43|8.7|8.32|8.3|8.48|8.85|8.72|8.67|8.37|7.96|8.29|8.18|8.61|8.91|9.19|9.04|9.1|9.22|9.36|9.42|9.43|9.7|9.62||10.07|10.3|10.09||10.22|10.43|10.4|10.36|10.54|10.73|10.71|11.27|11.98|11.98|11.53|11.83|12.23|11.55|11.76|11.35|10.58|10.18|9.66|9.52|9.18|9.28|9.17|9.11|9.46|10.14|11.04|10.45|10.19|11.07|11.01|11.61|||12.22|12|12.27|12.4|12.16|12.87|12.76|13.27|12.77|11.68|12.04|12.46|12.73|12.65|12.59|12.83|12.98|12.79|12.8|12.74|12.05|11.74|11.43|11.22|10.52|10.18|9.54|9.21|8.75|8.83|9.01|9.17|9.55|8.84|8.58|8.58|8.49|8.63|9.15|9.46||9.85|9.93|10.21|10.1||9.88|9.88|10.54|10.35|10.37|10.6|10.58|10.2|10.61|10.94|10.6|10.94|10.77|10.8|10.05|9.82|9.82|10.2|10.74|10.91|11.47|11.63|11.38|11.7|11.83|11.51|11.18|11.46||12.18|12.7|12.45|12.11|11.86|12.38|11.82|12.17||11.37|10.95|11.44|11.85|11.66|12.31|11.86|12.29|13.14|13.33|14.2|14.04|13.7|13.78||13.5|13.71|13.13|13.21|13.69|13.54|14.12|13.53|13.84|13.68|14.27|14.88|14.7|14.36|14.23|13.81|14.34|14.38|14.45|14.65|14.77|14.5
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||17000|17000|17000|17020|17180|17000|17340|16920|16700|16700|16740|16660|16520|16600|16560|16700|16520|16500|16640|16500|16600|16580|16580|16460|16600|16600|16520|16500|16340|16280|16200|16400|16380|16220|16380|16360|16360|||16260|16260|16280|16380|16300|16280|16200|16120|16200|16220|16200|16240|16380|16260|16100|16100|16320|16380|16220|16380|16120|16500|16300|16900|17060|17940|17820|17800|17760|17740|17620|17700|17560|17580|17560|17780|17500|17300|17480|17500|17600|17700|17580|17620|17540|17540||17680||17540|17460|17500|17500|17440|17560|||17560|17500|17600|17400|17400|17420|17380|17260|17120|17220|17400|17480|17360|17020|17180|17180|17100|16880||16800|16720|16660|16320|16600|16380|16220|16000|15980|16120|16440|16700|16320|16320|16200|16600|16200|16600|16320|16460|16800|16700|16760|16700|16660|16820|16760|16640|16740|16740|16700|16620|16660|16520|16500|16500|16480|16460|16520|16620|16640|16780|16800|16760|16680|16500|16560|16460|16600|16440|16500|16600|16520|16400|16300||16100|16100|15940|16000||15980|15920|15940|15820|15820|15880|15800|15780|15800|15780|15700|15800|15700|15620|15660|15660|15720|15600|15720|15700|15720|15720|15720|15720|15780|15800||15780|15720|15780|15760|15740|15840|15900|15880|15780|15700|15680|15700|15780||15680|15660|15620|15800|15800|15700|15760|15820|15800|15820|15640|15660|15760|15760|15780|15660|15580|15600|15880|15900|15840||15700|15800|15940|15940|15940|15960|16060|15940|15920|15980|16000|15940
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||0.345|0.355|0.35|0.345|0.345|0.35|0.34|0.345|0.345|0.35|0.355|0.35|0.345|0.355|0.36|0.35|0.35|0.345|0.345|0.345|0.345|0.34|0.34|0.34|0.345|0.345|0.34|0.34|0.34|0.34|0.335|0.34|0.335|0.33||0.34|0.34|0.345|0.345|0.345|0.345|0.35|0.35|0.35|0.35|0.35|0.34|0.345|0.345|0.345|0.35|0.36|0.36|0.36|0.36|0.37|0.38|0.375|0.385||0.39|0.39|0.37|0.36|0.35|0.345|0.35|0.345|0.345|0.36|0.36|0.355|0.355|0.355||0.345|0.34|0.35|0.36|0.355|0.37|0.375||||0.385|0.38|0.375|0.385|0.38|0.395|0.395|0.405||0.4|0.39|0.385|0.38|0.375|0.37|0.38|0.38|0.385|0.385|0.385|0.37|0.365|0.36|0.365|0.365|0.365|0.36|0.355|0.355|0.355|0.36|0.355|0.35|0.34|0.355|0.355|0.345|0.335|0.335|0.33|0.34|0.35|0.35|0.36|0.355|0.35|0.345|0.35|0.355|0.36|0.365|0.36|0.36|0.355|0.355|0.36|0.365|0.355|0.36|0.35|0.355|0.35|||0.34|0.345|0.34|0.35|0.345|0.35|0.35|0.355|0.355||0.375|0.37|0.375|0.38|0.375|0.365|0.365|0.365|0.365|0.36|0.35|0.355|0.36|0.36|0.35|0.345|0.35|0.34|0.335|0.335|0.34|0.34|0.34|0.34|0.34|0.345|0.345|0.34|0.34|0.34|0.34||0.34|0.345|0.34|0.35|0.35|0.37|0.37|0.37|0.375|0.375|0.37|0.37|0.375|0.375|0.38|0.37|0.37|0.375|0.38|0.385||0.385|0.385|0.385|0.41|0.41|0.4|0.4|0.4|0.41|0.41|0.415||0.42|0.405|0.405|0.405|0.4|0.4|0.39|0.385|0.39|0.395|0.395|0.395|0.395|0.39|0.385|0.39|0.385|0.395|0.395|0.385|0.375|0.4||0.4|0.405|0.405|0.405
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||2500|2500|2450|2450|2510|2630|2680|2715|2860|2865|2865|2865|2805|2900|2930|3165|3170|3155|3165|3165|3165|3210|3375|3265|3290|3345|3390|3460|3520|3560|3500|3570|3455|3550|3385|3280|3250|3180|3260|2915|2850|2900|2995|3050|2945|2855|2635|2845|3100|3110|3435|3490|3405|3560|3600|3600|3560|3460|3505||3605|3615|3610|3610|3635|3620|3610|3620|3575|3640|3605|3570|3630|3625|3610|3630|3615|3730|3640|3635|3640||3690|3730|3715|3755|3750|3790|3855|3850|3965|3865|3910|3830|3715|3815|3890|3835|3805|3670|3865|3805|3860|3900|4110|4175|4265|4300|4600|4165|4205|4155|4165|4260|3980|3990|4000|3570|3500|3550|3655|3760||3740|3905|3995|4080|4050|4085|4085|3965|3965|4010|4050|4420|4595|4365|4270|4140|4635|4605|4425|4425|4485|4650|4225|4745|4250|||4250|3995|4125|3870|3760|3595|3645|3600|3820|3780|3750|3900|4135|3900|4075|4165|4495|4470|4440|4225||3250|3190|3125|3120|3150|3200|3245|3275|3340|3290|3285|3255|3300|3365|3335|3420|3345|3250|3195|3185|3210|3210|3335|3680|3460|3300|3325|3370|3380|3465|3505|3660|3710|3795|3720|3700|3790|3850|3900|3920|3960|3700|3845|3405|3235|3270|3400|3385|3390|3420|3385|3455|3475|3460|3500|3475|3355|3300||3385|3310|3080|3245|3510|3510|3680|3720|3830|3950|4000|3980|4030|||4030|4035|4085|4010|3995|4015
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||15.15|15.14|15.01|14.9|15.22|15.24|15.22|15.03|14.94|15.09|15.01|14.45|14.11|14.35|14.06|14.34|13.83|13.55|13.41|13.59|13.57|13.35|13.53|13.7|13.5|13.61|13.48|13.25|13.32|13.22|13.36||||||13.22|13.22|13.29|13.32|13.62||13.86|13.98|13.95|13.96|14.19|14.46|14.5|14.94|15.08|15.2|15.12|15.2|15.2|15.36|15.39|15.42|15.14|15.13|15.08|14.95|15.06|15.1|15.5|15.41|15.54|15.96|16.15|16.2|16.22|16.25|16.4|16.21|16.1|16.07|16.05|16.2|15.87|16.06|16||||||16.32|15.98|15.83|||15.91|15.26|16.3|15.9|15.75|15.66|16.51|16.8|16.71|16.9|16.9|17.12|17.16|17.18|17.46|17.49|17.41|17.3|17|17.33|17.3|17.27|17.03|17.26|17.26|17.17|17.17|16.63|16.94|16.91|17.34|17.1|17.5|18.26|18.59|19.36|18.94|18.42|17.68|17.37|17.36|17.61|17.65|17.8|17.76|17.88|17.8|17.55|17.25|17.22|17.52|17.64|17.15|16.99|16.85|16.88|16.99|16.9|16.87|16.3||16.23|16.45|16.5|16.35|16.61|16.71|16.9|16.87|16.9|17.3|17.5|17.02|17.02|16.88||17.1|16.91|16.75|16.78|16.77|16.76|16.76|16.52|16.69|16.87|16.54|16|16|15.94|16.25|15.98|15.85|15.91|15.99|15.86|15.57|15.22|15.07|14.88|14.85|14.79|14.36|14.56|14.38|14.6|14.5|14.52|14.34|14.35|14.5|14.45|14.21|14.29|14.6|14.41|13.83|13.75|13.86|13.84|13.84|13.9|13.94|13.69|13.4|13.57|13.6|13.84|13.71|13.88||13.74|13.7|13.6|13.51|13.68|13.49|13.45|13.31|13.17||13.25|13.71|13.81|13.71|14.14|14.07|14.31|14.01|14.3|14.3|14.35|14|14.49|14.66|14.75|14.53|14.6|14.41|14.34
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||93.77|96.8|97.32|97.49|96.19|98.08|97.4|97.75|96.99|99.65|96.54|94.5|95.3|||94.08|93.4|92.5|91.51|91.1|91.71|86.01|80.3|80.1|79.1|79.69|78.25|77|75.95|77.25|79.61|81.05|81.25||||78.3|77.1|76.2|76.3|76.89|77.11|77.05|77.7|78.3|76.18|78.21|77.26|78.98|74|76.25|76.6|76.51|76.3|75.6|77.66|77.8|77.35|76|77.19|75.55|78.5|80.26|81.2|81.5|81.36|81.63|78.55|76.58|74.7|75.85|76.99|76.9|75.25|73.49|75.76|76.8|77.1|77|73.18|78.3||||||78.9|81.36|82.01|84.51|83.8|83.1|84.35|82.26|85.03|86.42|87.35|86.8|87.89|81.76|76.02|75.25|75.6|75.7|75.6|79.61|77.85|76.3|77.3|77.3|76.07|76.91||72.7|70.76|71.32|75.56|77.11|76.91|74.2|77.62|79.27|76.51|74.65|72.9|78.81|79.5|78.01|74.43|69.5|69.96|71.46|77.07|77.3|82.8|85.15|84.75|85.6|85.1|83.8|85.14|84.29|86.02|83.9|82.8|85.83|85.81|86.6|85.85|88.6|87.16|85.4|82.92|77.2|80.8|84.9|81.74|88.36|95.55|96.44|104.25|105.4|107.81|112|109.72|105.76|114.33|123.85|122.5|118|117.9|124.99|121.4|118.2|112.75|118.4|124.6|117.8|116.45|114.41|106.43|106.11|103.7|96.47|89.27|96.44|95.94|93.71|87.18|81.45|77.5|81.73|87.3|86.33|90.9|87.32|88.85|90.65|88.35|95.51|103.25|111.62|120.67|131.03|121.5|123.98|128.5|132|130.5|133.89|136.44|139.11|135.49|127.7|123.53|118.9|127.4|129|123.75|126.8|126.21|130.4|134.2||128.51|136.42|138.4|130.51|141|148|160|161.8|157.1|158.3|164.5|160.12|159.81|156.9|167.99|159.48|161.23|163|170.25|171|174.6|174.05|176.1|167.2|166.29|166.12|170.91
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||0.79|0.79|0.8|0.88|0.92|0.87|0.87|0.9|0.92|0.89|0.91|0.89|0.9|0.93|0.92|0.96|0.92|0.91|0.94|0.96|1.03|1.05|1.04|1.15|1.11|1.09|1.11|1.14|1.16|1.18|1.12|1.16|1.19|1.26|1.4|1.58|1.61|1.62|1.65|1.63||1.95|1.98|1.93|1.94|1.89|1.92|1.89|1.94|1.9|1.77|1.8|1.87|1.83|1.86|2|2.08|2.07|2.06|2.01||2.03|2.08|2.09|2.04|2.04|2.03|2.01|1.99|2.05|2.08|2.09|2.1|2.08|2.05|2.02|1.92|1.99|2.14||2.03|2.32|2.56|2.57||2.33|2.19|2.14|2.14|2.07|2.08|2.11|2.18|2.29|||2.41|2.28|2.26|2.29|2.49|2.45|2.59||2.56|2.44|2.33|2.41|2.11|2.22|2.28|2.34|2.42|2.39|2.27|2.45|2.42|2.02|1.98|2.06|2.35|2.37|2.37|2.49|2.53|2.46|2.56|2.5|2.58|2.48|2.6|2.59|2.69|2.62|2.65|2.6|2.59|2.6|2.62|2.75|3.06|3.3|3.17|3.1|3.2|3.37||||3.22|3.19|3.24|3.35|3.29|3.39|3.47|3.33|3.29|3.2|3.2|3.33|3.2|3.43|3.45|3.3|3.25|3.14|3.13|3.12|3.09|3|2.91|2.92|2.93||2.86|2.83|2.81|2.72|2.63|2.78|2.82|2.81|2.8|2.98|3.08|3.09|3.05|3.07|2.87|2.92|2.9|2.89|2.98|2.9|3.02|3.09|3.05|3.04|3.06|3.19|3|3.07|3.07|3.06|3.2|3.26|3.18|2.9|2.96|2.94|3.02|3.11|2.98|3.06|3.15|3.21|3.32|3.35|3.38|3.58|3.46|3.37|3.36|3.4|3.31|||3.44|3.49|3.68|3.9|3.77|3.85|3.97||3.89|3.58|3.58|3.51|3.57|3.59||3.45|3.43|3.58|3.69|3.82|4.06|4.14|4.13
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||808|812|819.15|826.15|795.85|839.45|839.3|846.45|841.9||819.3|819.65|821.3||822.5|811.7|785.5|822.85|803.4|820.05|856.1|877.8|878.95|879.45|864.6|888.75|895.9|879.9|878.4|881|891.05|909.8|932.6|906.25|904.25|907|910.75|904.8|905.85|881.75|877.95|886.4|882.2|892.05|885.15|871|855.8|851.8|858.05|850.6|863.55|850.2|871|883.6|882.85|917.55|864.25|851.4|866.2|850.95|824.45|804.4|766.1|729.65|756|746.35|763.1|803.25|845.5||||||||||||||||||||||||||||||||||921.3|942.4|934.75|943.05|925.55|937.25|1004.15|1012.6|902.1|861.1|869.6|877.65|872.7||837.1|830.2|837.55|781|746.65|722.75|725.1|723.4|709.6|738.7|731.2|663.65||662.05|664.9|644.65|670.3|677.4|644.3|660|672.8|673.1|675.55|646|645.2|687.7|687.3|687.75|689.9|691.35|702.9|703.05|699.7|700.7|709.15|725.25||697.55|695.5|701.4|714.9|715.2|713.95|736.25|727.8|732.55|726.1|738.4|744.7|746.05|726.7|723.4|704.35|710.05|702.2|679.95|685.2|689.55|688.6|688.85|705.55|696|695.35|674.45|685.45|713.2|730.45|726.3|703.4|723.8|720.55|723.4|719.8|710.15|713.45|700.25|671.55|660.05|631.4|643.7|665.05|667.75|670.5|631.2||640|657.95|667.3|667.5|673.2|677.25|654.4|683.7|691.95||674.6|636.25|642.3|646.9|626.15|627.3|644.85|629.95|637.3|640.8|689.7|731.65|769.9|768.45||744.35|746.1|736.85|724.15|726.95|734.25|734.9|757.2|739.55|718.15|686.8|686.1|698.75|693.4|686.6|703.45|697.45|691.15|695.85|710.35|697.45|705.25|709.95|703|
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||6.27|6.61|6.56|6.51|6.54|6.69|7.37|7.71|8.06|8.31|8.02|7.79|7.98|7.3|9.91|6.94|6.39|6.37|5.94|5.6|5.66|5.69|5.57|5.25|5.64|6.2|6.8|6.75|5.98|5.78|5.04|5.35|5.66|6.38|6.67|7.58|8.35|8.31|8.45||8.65|9.54|8.97|9.375|10.03|10.205|10.47|11|15.015||15|14.17|15.575|15.24|15.5|18.49|20.255|19.22|17.73|17.825|18.245|19.37|18.475|19.2||18.01|17.82|17.01|16.705|18.21|18.43|19.395|19.415|20.335|19.445|19.965|18.44|18.635|20.255|20.09|22.535|23.6|25.965|25.395|29.5|21.11|21.105|19.415|19.5|20.7|20.655|22|22.55|23.2|23.13||24.745|24.3|23.52|22.795|23.91|24.175|24.755|25.165|26.78|26.43|26.83|36.9|41.495|41|38.415|40|39.455|36|35.18|33.965|34|31.34|29.4|29.055|30.565|31.84|33.255|31.17|31.55|33.735|34.135|35|35.565|36.4|36.25|36.695|38.17|39.985||45.97|39.68|46.155|35.88|32.765|33.5|35.015|35.755|34.28|34.54|33.485|31.02|35.01|36.885|32.44|31.47|31.39|33.44|32.92|33.65|35.045|39.17|39.505|40.575||42.795|42.06|42.575|41.05|38.525|39.78|40.45|41.23|45.06|43.5|41.11|42.145|41.05|44.625|47.5||49.5|48.6|48.595|46.6|48.955|51|53|51.5|51|52|54.5|59.5|57|56|55|60|58.5|64|65|64||68|64.5|63.5|65|63|68|70.5|75|78|75.5|73|105.5|111.5|105.5|107|109.5|113|114|112.5|117|111|120.5|123|122|130.5|138|118|110.5|105.5|106|105|103.5|108|106.5|108.5|107.5|109|105|107.5|106.5|101.5|109|113.5|113.5|123|121.5|119|122.5|132.5|129.5|133|134.5|137.5|140
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||22.95|22.9|23.05|22.6|22.75|22.9|22.85|23.15|23|22.8|22.85|23.1|22.7|22.25|21.8|22.05|21.85|22.8|23.15|23.8|24.05|24.15|27.95|28.2|28.35|28.05|28.05|28|27.75|27.65|27|27|27.2|25.7|26.8|26.95|26.5|26.3|27.2|26.5|26.45|27.8|28.8|29.25|29.6|28.9|28.3|28.45|29|28.2|29.45|29.5|29.8|29.55|29.45|30.15|30.1|30.1|29.95|29.85||29.55|29.75|29.5|29.3|28.8|28.55|28.55|28.4|28.85|28.65|28.3|28.85|28.6|27.85|27.25|26.6|28|28.7|28.7|30.15|30.95|30.85|30.9||30.9|30.9|30.3|31.4|31.5|32.45|32.35|32.15|32.15|31.85|32.25|32.55|32.6|32.35|33|33.7|33.3|33.55|||33.75|33.9|34.05|33.85|34.1|34.3|34.25|34.15|34.25|34.15|33.85|33.7|33.5|33.95|34.4|33.45|32.65|32|31.7|33.05|33.95|34.5|34.05|33.45||32.75|32.9|33.7|33.7|34.15|33.95|34.1|33.95|33.7|33.8|34.1|34.2|34.1|33.95|34||||||||32.95|32.85|33.25|33.3|33.55|33.55|33.5|33.55|33.7|34.1|33.9|33.8|34.1|34.55|34.15|34.1|34.2|34.3||34.55|34.6|33.85|33.85|33.95|33.9|33.9|33.65|33.45|33.4|33.35|33.35|33.5|33.85|33.9|34.1|34.25|34|33.8|33.85|33.65|33.9|33.95|34|34.65|35.55|35.5|35.1|35.05|34.7|34.7|34.45|34.5|34.75|35.15|35.2|35.35|35|35.15|35.2|35.3|35.7|34.85|34.6|34.6|34.8|35.15|35.15|35.45|35.35|36.25|35.7|36.25|36.2|35.5|35.1|35.85|36.45||36.35|36.7|36.1|36.1|35.6|37.3|39.3|39.05|40.25|40.05|38.7|38.4|37.2|||38.3|38.55|37.55|37.25|37.35|37.3
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||27.85|28.15|28.1|28.1|28.15|28.2|28.55|28.8|27.95||28|28.15|28||28|28.85|29.5|28.7|28.9|28.3|28.15|28.1|28.5|28.25|29.15|30.1|30.5|29.8|29.75|29.95|29.9|29.75|30.75|29.8|26.3|26.2|27.6|27.2|27.4|27.15|26.75|26.75|27.35|26.5|25.95|25.85|23.9|23.85|24.3|23.9|26|27.1|24.85|24.85|24.9|25.65|26.2|26.4|26.85|27.65|27.9|28.05|28.5|28.6|28.15|28|27.9|28.5|29.6|30.3|30.75|30.85|31.4|32|31.95|31.75|31.45|32.45|33.75|34|34.05|35.15|34.15||34.65|34.9|36.65|35.95|34.85|34.55|35.35|35.45|35.3|35.4|35.6|||37.7|34|34.85|35.45|35.45|36.3|37|37.45|37.7|34.7|32.55|29.25|30.1|31|31.15|31.2|31.85|32.15||32.7|31.5|31.3|31.6|32.6|32.6|32.25|30.9|30.65|31.75|32.25|32||31.3|32.35|30|33.6|32.9|34.05|35.05|35.7|36.6|35.7|35.4|36.85|37.7|38.15|38.2|38.2|39|39.15|39.5|39.1|39.4|39.25|39||39.2|38.7|40.55|41.5|41.2|41.1|42.75|40.8|41.15|41.35|41.75|42.7|42.75|41.75|41.15|42.15|43.6|44.05|44.8|44.4|43.45|43.95|42|37.3|35.8|35.7|35.3|37.25|38.25|38.7|37.65|36.75|37|36.3|35.4|34.2|34.1|34.85|34.6|34.45|34.2|33.9|35|36|36.6|34.55|35.55||36.15|36.9|37.15|37|37.3|37.6|37.75|37.9|38.2||38.15|37.65|38.4|37.15|36.8|37.4|37.9|37.6|37.4|39.15|39.55|40|41.15|43.5||44.3|42.8|43.6|44|43.4|41.15|40.6|40.25|40.3|40.15|40.5|41.35|40.4|42.2|39.55|39.6|39.65|39.75|40.45|41.65|43|42.25|43.15|43.15|
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||30.04|31.12|30.38|30.03|30.77|31.31|31.25|31.62|31.49|31.46|32.44|30.09|30.55|30.19|30.57|29.43|30.05|29.23|28.25|29.29|30.47|28.99|29.16|27.51|25.63|24.75|24.56|24.83|24.84|24.63|24.15|23.93|24.32|23.76|25.13|26.44|25.87|24.82|24.7|24.82|24.21|24.94|24.08|24.51|24.32|24.14|22.99|23.33|22.28|22.99|22.24|21.44|22.87|22.9|23.21|25.18|27.44|29.91|26.1|26.37|26.08|26.94|26.86|28.66|26.39|27.95|25.72|25.9|25.73|25.26|24.89|24.75|24.73|25.16|24.21|24.95|25.1|25.27|25.2|24.87|25.67|24.69|24.55|24.02|23.8|24.44|24.44|23.27|24.02|25.29|24.8|25.2|25.4|24.97|25.12|||25.85|25.45|24.88|26.64|28.1|26.89|26.22|25.59|25.25|25.34|25.35|25.09|23.75|23.3|23.31|23.39|23.38||23.32|23.73|23.81|23.21|22.76|23.58|24.35|23.98|23.52|23.75|24.85|25.19|25.73|25.24|26.3|24.92|23.48|25.08|25.76|24.63|24.55|25.17|24.73|24.87|24.57|24.46|24.38|24.68|24.85||25.55|25.74|26.11|26.5|26.66|26.77|28.44|28.89|28|27.6|28.94|28.05|27.92|27.28|26.62|26.9|26.65|27.14|26.7|26.71|26.31|26.95|26.95|27.61|27.63|28.11|28.35|28.35|29.16|29.16|28.7|28.98|28.58|27.98|27.86|27.48|27.55|28.79|27.54|25.94|27.21|27.26|26.9|26.52|25.86|26.55|26.16|25.47|26.62|26.08|25.68|25.7|25.23|25.17|25.57|25.04|24.9375|24.5344|24.8813||23.5781|23.4281|24.2719|24.7875|25.1531|24.6187|24.7594|26.1469||27.0844|26.6531|26.6625|25.3687|24.1406|23.3344|23.4281|24.1969|21.7125|21.9469|22.0406|22.2|22.3125|22.5|22.5469|22.3125|22.2563|22.3781|21.6094|22.6125|22.6406|23.6156|24.3281|24.3844|25.4906|26.175|25.8094|26.9813|27.2156|27.15|27.0938|27.6469||29.625|29.2969|29.85|29.9719
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||10.75|11.25|11.07|11.26|11.25|11.29|11.29|11.29|11.29|11.29|11.53|11.53|11.53|11.01|11.01|11.56|12|10.8|10.8|10.77|10.77|10.77|10.77|10.93|11|11.45|11.45|11.36|11.36|10.3|10.3||||||10.3|10.3|10.55|10.55|11.25||11.25|11.25|11.81|11.81|11.81|11.81|11.9|11.92|11.94|11.94|12|11.98|11.7|11.88|12|11.98|12.25|12|12.05|12.05|12.08|12.3|12.01|12.1|12.1|12.31|12.43|12.43|12.3|12.3|11.99|12|11.8|11.99|11.76|12|11.95|12|12.1||||||12.1|11.94|11.97|||11.51|11.83|12|11.83|12.15|12|10.88|10.9|10|10.5|10.5|10.38|10.52|10.6|10.45|10.3|10.4|10.39|9.7|9.78|9.98|9.98|10|10.44|9.9|9.86|9.8|9.56|9.98|10|10.09|10.39|10.32|10.75|11.37|11.37|11.37|11.05|11.13|11.34|10.8|11.3|11.5|12|11.58|11.71|11.71|11.71|11.62|11.77|12|12.14|12.29|12.2|12.4|12.75|12.9|12.63|13|13.49||13.49|13.49||13.49|13.49|13.4|14|13.3|13.13|13.34|13.3|13.3|13.48|13.48||13.56|13.82|13.37|13.49|13.61|13.74|13.94|13.61|14|13.48|13.88|13.54|13.5|13.97|13.37|13.5|13.81|13.81|13.95|13.95|14|14|14.27|14.37|13.74|13.67|14|13.8|13.87|13.87|13.56|13.4|13.4|13.1|13.1|13.45|13.58|13.5|13.3|13.4|13.4|13.37|13.7|13.81|13.73|13.54|13.2|13.08|13|12.7|12.83|12.42|12.34|12||11.64|12|12|11.26|11.5|11.8|11.8|11.8|11.8||11.63|11.64|11.91|12|12.19|12|12|12|12.05|12.05|12.48|12.5|12.5|12.5|12.5|12.59|12.59|12.59|12.59
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||6.57|6.42|6.15|6.37|6.48|6.26|6.15|6.21|6.2|5.93|5.9|5.96|5.97|6.17|6.21|6.29|6.3|6.51|6.51|6.67|6.51|6.45|6.02|6.09|5.89|5.85|5.71|5.96|5.92|6.02|5.89|6.16|6.15|6.28|6.19|6.4|6|5.88|5.92|6.05||6.06|5.93|5.93|5.79|5.5|5.32|5.09|5.24|5.24|4.95|5.04|5.19|5.19|5.17|5.33|5.52|5.54|5.51|5.57||5.67|5.43|5.7|5.53|5.58|5.45|5.37|5.41|5.4|5.59|5.56|5.74|5.79|5.76|5.56|5.37|5.45|5.5||5.52|5.75|5.67|5.99||5.97|5.99|5.81|5.47|5.41|5.75|5.76|5.88|5.95|||6.27|6.2|6.29|6.39|6.84|6.87|6.75||6.94|6.68|6.71|6.97|6.8|6.87|6.62|6.34|6.4|6.6|6|5.95|5.99|5.15|4.65|4.9|5.43|5.71|5.6|5.6|5.96|6.3|6.42|6.21|6.4|6.36|6.4|6.24|6.65|6.69|6.87|6.92|7.05|7.15|7|6.8|6.68|6.9|6.84|6.74|6.61|6.48||||6.15|5.95|5.89|5.88|5.53|5.37|5.24|5.4|5.35|5.19|5.09|5.12|5.07|5.17|5.15|4.98|5.02|5.05|5.04|5.26|5.2|5.34|5.22|5.18|5.14||4.99|5.03|4.85|4.82|4.6|4.69|4.81|4.8|4.63|4.6|4.68|4.66|4.4|4.47|4.38|4.5|4.45|4.36|4.52|4.47|4.46|4.5|4.27|4.27|3.9|3.83|3.69|3.81|3.88|3.64|3.69|3.73|3.6|3.49|3.52|3.51|3.63|3.63|3.55|3.67|3.84|3.8|3.77|3.94|3.94|3.76|3.88|3.7|3.57|3.5|3.44|||3.33|3.25|3.26|3.3|3.14|3.28|3.22||3.24|3.17|3.28|3.09|3.24|3.35||3.38|3.25|3.43|3.32|3.4|3.49|3.61|3.6
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||42.1|42.4|42.7|42.8|42.2|43.75|43.7|43.9|43.5|43.1|42.7|43.25|43.55|43.6|42.4|41.25|41.7|41.75|41.85|40.75|38.75|38.25|38.5|38.1|38.45|38.65|37.7|37.4|35.75|34.2|33.6|33.55|32.95|31.3|33.5|33.3|31.5|30.55|32.85|33.3|31.95|33.3|34.45|34.95|36.3|36|35.95|35.65|36.75|35.3|36.35|37.4|38.15|38.6|38.05|38.85|38.1|37.85|38|38.35||38.1|38.25|38.4|37.95|37.4|37.45|37.6|37|38.25|37.1|36.6|36.9|36.85|36.35|35.45|35.8|36.75|36|35.4|36.7|37.6|37.55|38.05||38.5|37.35||38.35|37.9|39.2|39.55|39.55|39.1|39.45|38.6|38.85|39.2|39.2|39.45|40.9|42.1|42.65|||42.6|43.05|43.1|42.2|43|42.75|42.95|42.95|42.45|43.25|43|42.75|41.2|41.2|42.5|43.1|43.7|42.65|42.25|43.05|43.9|44.95|45.05|45.9||45.15|45.35|46.75|45.2|45.8|48.45|45.7|46.85|45.75|46.55|46.2|47.1|47.6|47.05|45.25||||||||42.3|41.8|44.45|44.65|48.1|47.2|45.75|44.35|42.9|42.85|42.55|42.4|43.5|42.65|43.1|42.9|43.45|43.15||44.4|45.05|46.15|42.5|42|42.5|42.25|40.05|40.05|39.7|40.65|40.45|39.95|40.45|40.95|41.75|41.05|40.8|41.45|41.8|41.8|43.45|41.7|41.7|43.2|46|45.55|44|44.5|42.55|38.7|38.7|38.45|38.65|38.5|38.95|38.5|38.5|38.9|40.2|39.7|39.6|39|39|38.5|38.05|38|37.95|38.45|39.05|40.45|37.95|38.35|38.1|37.6|37|36.7|36.7||37.2|37.15|36.1|35.85|36.25|36.2|38.35|38.7|39.2|39.35|39|38.75|38.5|||39.3|39.55|38.8|39.5|39.4|39.5
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||20.9|20.15|19.22|19.86|20|19.92|20.15|20.35|20.3|19.8|20.25|20.3|20.25|21|20.85|21.4|20.65|20.45|20.3|21.1|22.1|22.8|23.2|23.6|22.85|22.85|22.9|23.75|22.85|23.5|23.05|23.85|25|25.5|25.2|26.6|26.2|26.7|26.65|26.7||24.4|23|22.5|22.5|22.45|22.6|21.65|22.7|22.3|21.85|21.45|22.2|22.1|22.05|22.95|23.6|22.95|22.65|22.85||24|24.65|24.6|23.6|23.75|23.6|23.65|23.45|24.2|24.2|23.5|23.7|24.1|23.2|23|21.75|22.5|23.25||21.45|22.75|22.5|22.95||22.8|21.35|21.3|20.7|20.65|20.9|21.25|23|23.2|||24.55|22.85|23.7|22.9|23.5|23.8|24.2||23.7|20.6|22.15|21.2|19.74|20.15|20.5|21.55|21.85|21.7|21.1|21.15|20.75|18.88|17.22|18.9|21.55|22|22.2|22.3|23.1|23.1|24.3|23.4|23.3|23.15|23.75|23.8|24.9|24.1|25.05|25.2|24.95|25.65|23.85|24.1|25.7|26|25.35|25|25.75|24.65||||22.8|21.7|21.7|22.45|22.3|23.6|23.5|23.75|22.2|21.15|21|21.2|21.5|22|21.7|22.2|20.45|20|20.4|20.9|20.95|21.9|21.3|21.45|21.7||21.95|22|21.35|20.8|20.2|21.5|21.3|21|21.5|23|22.8|23.45|22.65|23|21.5|21.6|21.7|21.65|21.6|20.95|20.6|20.7|20.9|20|20.3|21.55|20.85|22.1|22.4|21.3|22.5|22|21.5|20.8|20.05|19.58|19.8|20.6|20.15|20.55|21.25|21.7|22.7|23.15|23.75|25.15|25.35|24.25|24|24.15|24.05|||23.15|23.35|23.6|24.8|22.5|23.4|24.25||21.8|21.2|22.25|20.75|19.04|19.38||19.48|18.66|19.46|18|19.22|20.35|21.3|21.35
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||178|177|175|175|175|180|180|179|179|179|179|178|177||174|174|178|180|185|180|181|181|181|181|187|190|181|180|181|181|188|189|186|186|186|185|187|186|187|185|181|185|186|191|188|186|180|182|179|183|177||188|186|190|192|190|187|188|189|188|188|188|190|195|190|190|188|195|195|195|190|191|191|196|200|197|203|200|199|206|210|219|217.5||308|303||300|299|301|299|300|300|||302|303|281|283|276|271|272|271|264|267|269|274|348|349|348|344|346|354||348|366|365|348|352|350|357|350|346|348|351|369|375|375|357|351|359|358|356|359|358|357|348|340|340|342|336|338|338|335|333|336|335|330|330|333|332|332|331|329|345|334|327|321|327|330|329|329|328|330|330|328|329|325|325|324|321|324|324||324|327|328|322|329|318||318|320|311|316|311|312|312|313|311|316|316|316|309|305|309|313|317|325|325|328|326|325|324|322|315|316|315|315|315|319|317|315||318|315|313|323|313|312|326|329|324|327|322|321|320|318|318|320|325|327|316|319|307|307|311|301|314||310|313|306|304|313|315|311|303|311|313
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||23.93|24.4|24.29|24.21|24.23|24.36|24.93|25.21|25.3|25.1|23.59|23.62|23.7|22.87|23.4|23.79|23.55|22.09|21.53|21.95|20.92|20.57|20.13|18.19|18.54|18.93|19.33|19.24|18.9|18.81|19.22|18.66|18.5|18.82|18.72|19.05|19.77|19.38|19.01|18.93|19.08|18.27|18.31|18.4|19.11|19.07|19.37|18.83|18.82|18.51|19.12||19.05|19.02|19.29|20.48|20.83|21.38|21.23|21.6|22.89|22.73|22.18|22.5|22.9|23.51|23.32|22.99|23.04|23.41|23.16|23.25|22.89|23.14|23.09|23.14|21.94|21.8|21.75|21.79|21.97|22.58|23.27|23.11|23.14|23.93|25.6|25.45|25.72|26.14|25.6||26.63|26.65|26.18||26.05|26.5|26.39|26.39|27.58|28.41|27.81|28.07|29.49|29.18|28.98|29.48|30.2|27.93|28.19|27.58|27.35|27.18|26.71|26.8|25.44|25.16|26.28|26.53|26.24|26.85|27|25.63|25.67|26.4|26.65|26.33|||28|26.58|27.44|26.72|26.2|27.23|27.56|27.61|27.6|28.14|28.1|27.91|28|27.24|27.7|27.84|28.29|27.92|27.96|28.28|28.01|28.76|28.84|28.5|27.86|28.15|27.25|25.78|25.05|25|24.96|24.05|23.8|23.76|23.03|23.45|23.55|23.2|23.8|24.29||25.29|24.15|24.54|24.06||23.11|23.93|23.25|23.65|24.8|24.24|23.65|24.4|25.02|25.34|24.06|24.7|23.29|24.43|23.2|22.8|22.08|22.01|23.02|23.61|24.31|23.94|23.39|23.61|23.7|23.91|23.06|23.38||25.05|25.35|24.95|24.32|25|24.87|24|24.55||24.16|23.43|25.13|23.43|23.08|24.32|22.82|24.25|25.66|25.9|27|27.04|26.54|26.45||26.5|26.52|24.77|24.51|25.16|25.89|26.41|25.92|26.29|26.15|26.44|27.1|27.26|27.49|28.03|27.83|27.79|28.95|28.7|28.58|28.08|27.1
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||3.6|3.6|3.66|3.69|3.72|3.82|3.82|3.78|3.74|3.74|3.67|3.65|3.69|3.62|3.67|3.74|3.93|3.86|3.77|3.73|3.75|3.72|3.78|3.69|3.68|3.64|3.6|3.64|3.58|3.55|3.6|3.6|3.64|3.62|3.59|3.59|3.6|3.62|3.61|3.63|3.72|3.75|3.72|3.74|3.75|3.74|3.7|3.71|3.71|3.78|3.82||3.85|3.81|3.86|3.87|3.9|3.93|3.96|3.97|4.01|4.11|4.04|3.98|4.04|4.07|4.08|4.11|4.1|4|3.95|3.95|3.95|3.97|3.94|3.93|3.96|3.97|3.94|3.86|3.88|3.87|3.97|3.88|3.89|3.9|4.08|4.04|3.98|4.01|3.93||3.96|3.96|4.04||4.11|4.14|4.1|4.16|4.13|4.06|4.04|4.04|4.11|4.15|4.1|4.12|4.15|4.08|4.05|4.07|4.09|4|3.99|3.97|3.99|3.97|3.92|3.93|3.98|4.02|4.06|3.91|3.96|4.09|4.1|4.03|||3.99|3.96|4.04|3.97|3.95|4.01|3.95|3.97|3.97|3.91|3.98|3.97|3.98|3.96|3.96|3.99|4.02|3.95|4|4.01|3.92|3.93|3.85|3.84|3.84|3.79|3.84|3.7|3.63|3.65|3.59|3.61|3.6|3.54|3.5|3.56|3.51|3.61|3.65|3.68||3.87|3.88|3.88|3.85||3.83|3.85|3.84|3.85|3.89|3.83|3.87|3.85|3.85|3.88|3.89|4|3.91|3.99|3.97|3.98|3.82|3.8|3.78|3.81|3.86|3.76|3.78|3.72|3.79|3.74|3.76|3.83||3.88|3.92|3.88|3.75|3.75|3.79|3.76|3.86||3.79|3.72|3.78|3.81|3.75|3.8|3.82|3.84|3.96|4|4.07|4.03|4.03|4.01||3.93|3.89|3.8|3.76|3.76|3.77|3.83|3.85|3.92|3.89|3.91|3.94|3.88|3.88|3.83|3.75|3.74|3.81|3.8|3.89|3.93|3.81
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||26150|26050|25550|25800|26250|27000|27400|27650|27650||27200|26750|26600|26200|26650|27250|26650|26850|26900|26900|26800|27350|27900|28300|28350|28400|28400|28500|28550|28550|27600|27500|27300|27300|28000|28150|28100|28000|27900|26800|27700|27800|28300|26950|26250|26000|25100|26700|27400|27100|28400|28300|28400|28450|29050|30100|30000|30100|30100||30150|30350||30600|31100|30500|30300|30550|30700|31150|31500|31500|31650|31300|31800|31950|31700|31850|31950|32150|32950||32700|32450|32700|32950|33000|32950|32750|32750|33050|32200|31750|32100|33150|33600|33450|32400|32400|29500|29500|29900|30600|31050|30900|30850|31000|30400|30350|30200|30050|30650|30100|30100|30200|30000|30050|29550|29000|29600|29350|28800||28400|28700|29600|29600|29000||28500|28200|27850|28700|28750|29100|29100|28700|28550|28000|28800|29350|29700|29600|29000|29450|28750|28200||||27600|26900|27250|27000|28000|29200|29750|29800|30150|30250|30850|31300|32050|31800|32900|32300|32500|32550|32400|30050||30100|30400|30800|30400|30100|29750|29800|29850|29950|31100|31000|29750|29800|29750|30000|30550|29400|29500|29950|30100|30550|28450|27950|29100|30000|30450|31000|31200|31350|31600|31750|32000|32300|32300|32150|31650|31800|32450|32750|33200|33800|34000|34400|34350|34650|34900|34950|35050|34500|34400|34600|35150|35100|35100|35400|35300|34950|34600||34550|35200|33600|34550|36100|36100|37200|36850|37250|38100|38100|38150|38650|||38650|38650|38750|38600|38700|39000
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||12.2|12.01|12|12|12|12|12|11.99|11.99|11.99|12.06|12.3|12.3|12.3|12.3|12.3|11.71|11.71|11.89|11.89|12.1|11.93|11.93|11.93|12.03|12.03|12.03|11.1|11.1|11.1|11.1||||||11.1|11.1|11.1|11.01|11.01||11.01|11.01|11.01|11.93|11.93|11.93|11.93|11.93|11.93|11.93|11.93|11.54|11.54|11.54|11.3|10.86|10.86|10.8|10.99|10.99|11.05|11.05|11.05|11.46|11.46|11.46|11.46|11.66|11.66|11.66|11.46|11.46|11.46|11.46|11.46|11.71|11.47|11.4|11.7||||||11.7|11.7|11.78|||11.78|10.55|10.55|10.55|10.55|10.98|12|12|12|12|12.09|12.14|12.22|12.22|12.22|11.95|11.95|12.08|12.02|12.45|12.45|12.52|12.52|12.53|11.56|11.29|11.81|12|12|12.4|12.4|12.8|12.8|13.11|13.11|13.11|13.08|13.08|13.08|13.48|12.9|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.39|14.44|14.44|14.44|14.44|14.3|14.3||14.3|14.3|14.46|14.61|14.71|14.71|14.76|14.76|14.9|15.11|15.08|15.01|15.21|14.64||14.64|14.68|14.59|14.59|14.44|14.4|14.39|14.44|14.68|14.45|14.32|14.49|14.57|15.04|14.98|15.16|15.19|15.6|19.5|19.5|19.5|19.75|19.75|19.75|19.64|19.66|19.61|19.6|19.38|19.3|19.3|19.3|18|18|18.11|17.97|17.8|18|18|18.09|18.09|18.01|18.18|18.09|18.27|18.2|18.13|18.37|18.37|18.37|18.26|18.59|18.64|18.2||18.46|18.51|18.5|18.54|18.38|18.38|18.4|18.41|18.31||18.35|18.06|18.18|18.4|18.49|18.26|18.07|18.45|18.48|18.46|18.15|18.31|18.73|18.78|18.75|18.9|18.62|17.96|17.5
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||10800|11050|10800|10800|11350|11800|11800|12200|12450||12450|12150|12150|12600|12450|12400|12200|12650|13050|12900|12700|12750|13050|13150|13400|13650|13900|14900|15200|15350|14800|14350|14200|14300|13400|12950|12350|12050|12000|11450|10400|11150|10900|11000|10950|10650|9810|10500|10850|10650|11400|11400|11500|12400|12800|14050|14050|14150|13950|14400|14400|14500||13950|13900|13900|13950|14050|13900|14150|13900|13900|14150|14350|14250|13950|13650|14200|14050|14350|14750|15150|15150|15650|15600|14400|14350|14650|14550|14650|15500|15500|15450|15550|15600|16050|17250|17800|18000|18100|17950|17800|17600|17600|17500|17600|17750|18100|17700|17550|18550|18400|17700|18150|16900|17450|17500|17200|16900|17100|16700|15500||15400|15650|15550|15900|15800|15250|15250|15300|15050|14900|13950|14350|14500|14400|14750|13950|14250|15400|16650|15400|15200|15850|15500|17000||||15200|13650|14150|14050|14850|14800|14900|14800|15100|15450|16000|16000|16400|16150|16700|16000|15700|16200|16650|16550||16800|16500|16100|16250|16450|16750|17200|17050|17650|17850|16400|16700|16850|17400|16700|16650|16500|15800|15900|16300|16100|15950|16500|17200|16650|15750|16200|15600|15550|15450|15450|15650|16100|16150|15850|15350|15400|15650|16100|16700|17150|17500|16950|16550|16050|16400|16350|16500|16350|16650|16100|16450|16700|16200|16500|16000|15600|15600|16450|16450|15600|15050|15750|17150|17150|18000|18100|18700|18800|19750|20300||||19600|19400|19400|19150|18750|19000
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||29850|30100|29300|28950|29700|31200|30750|30900|29450||29100|29200|28400|28950|29750|30200|30200|30200|30400|30650|30550|30450|30300|30700|30600|30000|29800|27900|27500|26850|26100|25900|26000|26000|27000|27650|27600|27500|28500|27300|28000|29000|29550|30150|30250|30000|27950|29200|31300|31450|32650|34000|34250|34600|33300|33950|33650|33750|34100||34900|34650||34750|34300|34000|33850|34650|34350|35650|35600|34300|34700|35450|35750|36200|35650|35850|34400|34400|35400|34800|34800|35850|35450|35250|34400|35000|35000|33950|35400|34600|35150|34350|34300|34250|34550|34800|33650|30150|28800|28150|28200|29200|29150|28900|29500|29600|29600|29200|29400|28700|28700|28500|28200|28500|28050|27400|26300|26450|27650|28350||26850|27350|28850|29400|28900||28650|28650|27700|28750|29050|29350|29850|29800|30250|29150|29800|30000|31500|32200|31100|31800|31800|31350||||30450|29400|31100|31250|32600|32800|34200|33350|33800|34300|35650|35650|36300|34150|32100|33100|32300|33350|34100|34050||34250|34250|34650|34400|33450|32500|32700|31700|30650|29900|30300|29950|30450|30400|30250|30700|30650|30550|30550|30400|30300|29250|27350|28050|28750|30200|31200|32900|32700|30800|28950|29250|28650|28700|27300|26600|26750|28100|28650|28650|28750|29000|29150|28950|28900|29700|29350|29950|29100|28850|28800|29100|29450|29300|29150|28900|28500|27950||27800|28850|27900|29100|29650|29650|30550|30400|31500|32950|33550|34150||||34950|34250|34050|33950|33050|33750
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||0.229|0.23|0.225|0.228|0.23|0.232|0.229|0.233|0.232|0.231|0.23|0.229|0.233|0.232|0.226|0.223|0.227|0.221|0.224|0.229|0.231|0.231|0.231|0.235|0.235|0.237|0.236|0.24|0.242|0.24|0.235|0.237|0.238|0.236|0.238|0.242|0.244|0.236|0.239|0.236||0.244|0.241|0.244|0.24|0.238|0.234|0.235|0.24|0.239|0.237|0.24|0.242|0.241|0.235|0.233|0.243|0.247|0.247|0.248||0.246|0.25|0.255|0.248|0.245|0.245|0.25|0.245|0.246|0.25|0.249|0.25|0.248|0.249|0.25|0.247|0.25|0.25||0.25|0.26|0.265|0.255||0.26|0.26|0.248|0.244|0.243|0.26|0.265|0.26|0.26|||0.255|0.255|0.255|0.25|0.25|0.255|0.25||0.246|0.255|0.25|0.25|0.255|0.255|0.248|0.255|0.25|0.255|0.26|0.25|0.255|0.255|0.24|0.25|0.265|0.255|0.25|0.25|0.26|0.265|0.275|0.27|0.265|0.26|0.27|0.265|0.27|0.275|0.275|0.285|0.275|0.285|0.28|0.285|0.275|0.27|0.27|0.265|0.265|0.265||||0.26|0.26|0.26|0.26|0.255|0.265|0.27|0.26|0.265|0.26|0.265|0.265|0.265|0.275|0.275|0.275|0.28|0.28|0.285|0.29|0.295|0.295|0.29|0.29|0.29||0.285|0.295|0.27|0.27|0.275|0.28|0.27|0.27|0.265|0.27|0.275|0.275|0.26|0.26|0.255|0.27|0.265|0.26|0.265|0.255|0.255|0.26|0.265|0.248|0.255|0.26|0.255|0.265|0.27|0.275|0.265|0.265|0.26|0.27|0.27|0.27|0.285|0.28|0.285|0.28|0.295|0.295|0.29|0.3|0.295|0.295|0.3|0.305|0.305|0.31|0.3|||0.3|0.3|0.31|0.33|0.32|0.31|0.305||0.305|0.32|0.33|0.32|0.305|0.33||0.305|0.285|0.295|0.295|0.315|0.325|0.305|0.31
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||1.18|1.2|1.16|1.15|1.16|1.16|1.1|1.11|1.13|1.12|1.15|1.15|1.09|1.16|1.13|1.17|1.15|1.12|1.12|1.22|1.21|1.3|1.29|1.31|1.31|1.36|1.34|1.4|1.29|1.29|1.26|1.3|1.29|1.29|1.32|1.38|1.35|1.33|1.37|1.37||1.4|1.4|1.46|1.44|1.46|1.45|1.44|1.48|1.54|1.5|1.49|1.42|1.33|1.34|1.39|1.34|1.38|1.32|1.29||1.3|1.29|1.27|1.19|1.19|1.16|1.12|1.2|1.2|1.21|1.21|1.21|1.28|1.21|1.2|1.18|1.22|1.21||1.27|1.33|1.28|1.34||1.36|1.33|1.27|1.28|1.24|1.29|1.29|1.36|1.44|||1.47|1.42|1.4|1.59|1.57|1.5|1.54||1.58|1.54|1.58|1.6|1.56|1.51|1.49|1.52|1.5|1.46|1.44|1.46|1.48|1.22|1.13|1.32|1.55|1.84|1.7|1.84|1.91|1.84|1.89|1.89|2.02|2.02|1.96|1.99|2.14|2.1|2.13|2.08|2.1|2.24|2.22|2.18|2.16|2.22|2.16|2.08|2.04|2.04||||2.01|1.86|1.82|1.79|1.77|1.75|1.72|1.7|1.61|1.49|1.49|1.47|1.53|1.56|1.55|1.57|1.52|1.49|1.51|1.57|1.61|1.68|1.6|1.52|1.53||1.61|1.61|1.49|1.5|1.43|1.55|1.58|1.52|1.48|1.58|1.54|1.5|1.44|1.46|1.38|1.52|1.59|1.71|1.76|1.62|1.5|1.7|1.32|1.36|1.31|1.28|1.3|1.38|1.41|1.42|1.44|1.54|1.48|1.5|1.46|1.46|1.48|1.48|1.51|1.5|1.59|1.55|1.48|1.51|1.52|1.54|1.49|1.57|1.44|1.43|1.44|||1.39|1.46|1.43|1.46|1.39|1.36|1.43||1.5|1.45|1.47|1.48|1.54|1.59||1.6|1.63|1.73|1.69|1.69|1.7|1.76|1.82
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||2.52|2.51|2.37|2.34|2.3|2.26|2.37|2.51|2.6|2.67|2.7|2.69|2.72|2.58|2.56|2.51|2.46|2.38|2.24|2.23|2.23|2.29|2.22|2.13|2.12|2.08|2.14|2.14|2.09|2.02|2|2.05|2.08|2.14|2.16|2.28|2.3|2.3|2.2|2.2|2.26|2.26|2.28|2.33|2.4|2.37|2.49|2.5|2.51|2.6|2.56||2.69|2.56|2.69|2.77|2.89|2.83|2.89|3.14|3.12|3.12|3.13|3.14|3.16|3.25|3.17|3.35|3.38|3.29|3.22|3.15|3.1|3.1|3.1|3.04|2.93|2.9|2.78|2.69|2.75|2.87|2.94|2.85|2.99|3.19|3.33|3.46|3.39|3.35|3.24||3.17|3.1|3.06||3.23|3.34|3.22|3.16|3.25|3.32|3.39|3.52|3.64|3.51|3.3|3.3|3.35|3.31|3.38|3.28|2.89|2.86|2.75|2.81|2.85|2.81|2.76|2.75|2.78|2.9|2.96|2.81|2.74|2.86|2.9|2.91|||3.03|3|2.99|3.09|2.9|2.96|3.06|3.1|3.02|2.8|2.83|2.91|2.88|2.93|2.79|2.8|2.79|2.81|2.95|3.11|2.95|2.99|2.93|2.94|2.86|3.02|3.02|2.75|2.76|2.97|2.9|2.92|2.96|2.95|2.79|2.91|2.89|2.94|3.11|3.39||3.45|3.43|3.46|3.41||3.33|3.34|3.3|3.3|3.25|3.11|3.02|3.03|3.14|3.34|3.08|3.11|2.92|3.03|3.06|2.67|2.62|2.71|2.9|3.01|3.21|3.01|2.97|3.04|3.01|2.9|2.94|2.94||3.13|3.33|3.07|3.01|2.82|2.96|3.05|3.15||3.12|2.98|3.11|3.26|3.2|3.35|3.28|3.41|3.66|3.79|4.03|4.19|4.05|3.91||3.98|4.01|4.01|4|3.96|3.77|3.87|3.8|3.73|3.75|3.87|3.92|3.97|3.97|3.88|3.83|4.24|4.38|4.29|4.28|4.38|4.28
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||459.9|458.45|461.45|459.7|459.35|461.45|467.35|469.65|470.9||474.9|480.8|480.75||486.25|479.55|474.9|478.4|475.15|474.6|485.1|485.2|478.75|480.05|483.1|487.9|497.8|502.25|500.9|489.6|484.15|485.05|486.55|486.9|493.05|493.45|499.35|507.2|506.15|509.65|509.65|508.6|497.45|493.4|495|505.75|499.95|496.55|501.45|490.95|504.75|536.6|534.5|519|536.15|547.75|555.75|574.5|566.6|573.4|569.5|584.95|582.1|578.5|574.7|562.15|564.35|561.15|570.35|572.85|548.15|545.05|557.25|569.15|557.65|537.9|527.9|532.05|544.95|560.75|554.1|554.55|567.85||569.6|538.95|553.5|559.75|577.65|591|604.9|596.8|601.55|610.05|618.7|||610.6|615.25|607.2|604.15|593.85|605.6|601.8|579.2|583.95|547|547.35|539.3|533.45|542.75|560.45|550.6|546.3|551.5||551.35|522.25|510.7|519.4|517.65|523.7|531.1|526.75|499.2|487.2|484.75|479.5||485.9|482.75|484|506.45|509.95|511.8|510.55|516.35|517.95|512.35|512.65|505.25|527.15|529.8|532.2|538.6|550.45|551.7|553.3|562.1|551.95|552.05|552.3||545.95|549.45|565.75|553.05|558.7|563.8|560|552.6|541.15|535.2|536.8|537.25|534.75|542.25|549.6|563.45|573.05|571|549.35|544.5|546.6|541.45|531.25|518.8|510.7|511.8|509.55|509.7|502.6|505.4|509.1|510.4|510|507.15|498.5|497.9|500.65|504.1|495.45|498.2|499.55|482.2|505.65|513.15|508.6|505.1|494.8||507.35|513.45|511.55|510.45|523.35|537.85|543.6|538.95|526.2||526.1|518.6|522.05|520.4|520.95|523.2|533.65|524.7|518.9|528.65|527.25|524.15|547.65|553.2||554.45|553.95|558.45|557.5|557.6|568|571.9|578.9|586.15|583.2|579.1|579.5|570.2|570|580.9|590.35|594.45|593.05|600.25|606.85|603.55|608.9|609.9|604.7|
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||7.35|7.34|7.34|7.33|7.36|7.21|7.01|7.01|7.17|7.08|7.08|7.08|7.08|7.08|7.2|7.4|7.72|7.74|7.74|7.46|7.46|7.46|7.49|7.49|7.49|7.45|7.44|7.35|7.42|7.42|7.17||||||7.17|7.1|7|7.18|7.14||7.25|7.09|7.2|7.2|7.2|7.2|7.15|7.13|7.13|7.13|7.18|7.63|7.63|7.63|8.03|8.03|8.09|8.13|8.28|8.28|8.28|8.26|8.26|8.35|8.79|8.79|8.85|8.7|8.62|8.4|8.41|8.36|8.3|8.29|8.21|8.21|7.82|7.8|7.78||||||7.64|7.6|7.54|||7.5|7.45|7.4|7.4|7.4|7.33|7.38|7.35|7.3|7.27|7.2|7.2|7.09|7.45|7.45|7.27|7.2|7.2|7.15|7.16|7.09|6.95|6.75|6.62|6.48|6.18|5.89|5.61|5.5|5.5|5.69|5.69|5.67|5.7|5.86|5.96|6.05|6.12|6.21|6.23|5.94|6.25|6.25|6.25|6.37|6.4|6.51|6.6|6.41|6.72|6.72|6.71|6.75|7|7|7|7|7|7|7||7.1|7.06|7.13|7.06|7.06|7.11|7.08|7|7|7.13|7.15|7.25|7.23|7.05||7.39|7.31|7.31|7.65|7.65|7.62|7.53|7.41|7.31|7.24|7.1|7.05|7.02|7|7|7.01|7|7|6.96|6.91|6.86|6.86|6.93|7.04|6.99||6.91|6.77|6.74|6.89|6.75|6.74|6.53|6.43|6.44|6.36|6.36|6.35|6.45|6.4|6.4|6.44|6.38|6.33|6.35|6.49|6.63|6.32|6.02|6.05|6.26|6.15|6.01|5.91||5.95|5.8|5.69|5.63|5.6|5.6|5.6|5.6|5.57||5.5|5.62|5.52|5.53|5.6|5.57|5.46|5.43|5.58|5.55|5.49|5.37|5.41|5.53|5.68|5.41|5.16|5.21|5.26
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||0.6|0.6|0.6|0.595|0.6|0.6|0.595|0.6|0.6|0.595|0.595|0.595|0.585|0.595|0.59|0.6|0.59|0.585|0.59|0.6|0.595|0.585|0.585|0.58|0.585|0.585|0.585|0.58|0.58|0.58|0.58|0.575|0.58|0.6||0.59|0.595|0.585|0.59|0.585|0.59|0.6|0.6|0.595|0.595|0.59|0.58|0.58|0.585|0.56|0.575|0.59|0.6|0.605|0.61|0.625|0.635|0.64|0.635||0.64|0.655|0.66|0.64|0.65|0.655|0.655|0.66|0.67|0.67|0.67|0.67|0.675|0.675||0.675|0.665|0.66|0.665|0.67|0.665|0.675||||0.685|0.68|0.68|0.69|0.695|0.7|0.7|0.705||0.695|0.695|0.695|0.7|0.69|0.7|0.725|0.72|0.725|0.71|0.695|0.695|0.68|0.67|0.67|0.665|0.66|0.66|0.665|0.65|0.64|0.635|0.64|0.63|0.62|0.64|0.645|0.645|0.645|0.64|0.655|0.67|0.69|0.695|0.695|0.675|0.68|0.66|0.69|0.685|0.7|0.69|0.68|0.685|0.685|0.685|0.68|0.685|0.695|0.69|0.69|0.69|0.68|||0.675|0.67|0.665|0.665|0.65|0.685|0.69|0.695|0.69||0.695|0.71|0.715|0.71|0.705|0.7|0.69|0.7|0.69|0.7|0.695|0.69|0.695|0.695|0.69|0.69|0.685|0.675|0.68|0.68|0.69|0.69|0.7|0.69|0.69|0.695|0.705|0.7|0.705|0.71|0.71||0.71|0.72|0.74|0.77|0.735|0.705|0.71|0.715|0.72|0.72|0.72|0.735|0.735|0.735|0.73|0.725|0.72|0.735|0.74|0.745||0.76|0.77|0.77|0.81|0.82|0.785|0.78|0.77|0.78|0.79|0.8||0.795|0.755|0.745|0.73|0.73|0.72|0.705|0.705|0.705|0.7|0.71|0.705|0.705|0.71|0.72|0.72|0.725|0.705|0.7|0.675|0.71|0.76||0.765|0.805|0.805|0.8
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||9.83|9.71|9.58|10.24|10.3|10.38|10.26|10.8|10.84|10.96|10.56|10.26|10.14|10.24|10.1|10.3|10.1|10.52|10.5|10.82|11.28|11.52|11.54|11.22|11.02|12.08|11.76|11.8|10.24|10.32|10.1|10.16|10.12|10.2|10|9.78|9.68|9.17|9.09|9.62||9.2|9.26|9.85|10.5|8.18|8.56|8.23|8.48|8.17|8.58|8.57|8.8|8.96|8.96|9.6|9.1|9.37|9.24|9.17||8.9|8.56|8.38|8.34|8.25|8.2|7.98|7.96|7.96|7.95|7.83|7.85|7.78|7.72|7.77|7.7|7.96|7.72||7.94|8.5|8.42|8.34||8.35|7.92|8.09|7.66|7.71|8.19|8.13|8.19|8.3|||8.72|8.24|8.19|8.08|8.58|8.48|8.85||8.7|8.69|8.69|8.85|8.35|7.95|8|8.33|8.3|7.78|7.35|7.22|7.3|6.86|6.36|7.17|7.7|7.82|7.59|7.66|7.98|8.19|8.58|8.5|8.4|8.17|8.04|7.94|8.32|8.38|8.5|8.33|8.42|8.42|8.44|8.49|8.71|8.63|8.47|8.4|8.41|8.33||||8.12|7.94|8.07|8.7|8.19|8.16|8.25|8.2|8.35|8.32|8.16|8.27|8.35|8.49|8.12|8.44|8.38|8.46|7.96|8.12|7.98|8.2|7.5|7.58|7.9||7.8|8.04|7.87|7.59|7.47|7.71|7.88|7.5|7.72|8.16|8.12|8.18|8.2|8.17|8.12|8.69|8.5|8.51|8.6|8.71|8.75|9.09|9.32|9.48|9.6|8.5|8.7|9.15|8.7|7.87|7.79|7.58|7.2|7.26|7.44|7.41|7.74|7.92|7.77|7.91|8.18|8.12|8.24|8.93|9.04|8.83|8.95|8.81|9.5|9.56|9.14|||8.85|8.51|8.62|8.75|8.1|8.11|7.94||8.1|8.11|8.31|8.15|8.35|8.68||8.91|8.73|9.17|9.62|9.87|9.96|10.68|10.7
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3385|3440|3415|3360|3340|3320|3320|3215|3165||3140|3210|3295|3295|3255|3275|3275|3435|3525|3825|||||||||||||||||||3735|3930|4015|4400|4545|4560|4545|4600|4700|4785|4855|4805|4730|4830|4930|4940|4930|4965|4950||4940|4945|4750|4725|4725|4800|4780|4735|4750|4875|4905|4890|4960|5000|4990|5000|5025|5025|4920|4920|4915|4580|4455|4725|4920|5050|5075|4995|5050|5200|5200|5200|5450|5500|5500|5450|5475|5600|5600|5700|5800|5925|5850|5725|5800|5825|5800|5875|5750|5750|5750|5850|5925|5850|5800|5775|5750|5650|1125|5625|5675|5575|5700||5875|5975|6000|5950|6075|6125|6200||||6175|6200|6350|6375|6475|6525
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||4155|4170|4085|4080|4125|4245|4270|4245|4275||4280|4280|4305|4320|4260|4295|4255|4215|4185|4225|4215|4130|4150|4160|4250|4220|4195|4170|4100|4090|4005|4075|4075|4130|4160|4170|4115|4060|4150|4005|4145|4145|4235|4165|4120|4005|3920|4080|4255|4100|4270|4365|4405|4505|4605|4960|5050|5220|5220||5220|5170||5160|5190|5100|5140|5210|5200|5140|5060|4985|5130|5200|5230|5180|5170|5390|5380|5550|5670||5680|5750|5670|5690|5650|5580|5630|5610|5650|5580|5540|5530|5520|5180|5240|5270|5250|5290|5250|5350|5390|5380|5330|5310|5320|5330|5280|5280|5300|5300|5240|5250|5260|5250|5240|5220|5190|5160|5230|5180||5150|5210|5160|5150|5050||5040|5020|5030|5070|5090|5140|5170|5060|5060|5010|5040|5000|5000|4945|4875|4925|4875|4805||||4640|4400|4650|4700|4850|5010|5030|4995|5000|5050|5150|5170|5150|5020|5170|5250|5230|5290|5290|5310||5290|5310|5320|5350|5310|5250|5350|5280|5250|5330|5210|5210|5210|5240|5200|5200|5160|5150|5100|5140|5070|4940|4910|5220|5480|5800|5790|5780|5700|5840|5950|6010|6090|6030|5990|6060|5810|5950|5900|6060|5800|5700|5760|5610|5540|5750|5770|5800|5830|5840|5710|5680|5680|5770|5600|5480|5360|5380||5660|5600|5500|5560||5680|5980|5970|6050|6200|6080|6020||||6090|6180|6230|6260|6250|6320
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||4.62|4.68|4.42|4.45|4.35|4.06|3.93|3.95|3.86|3.51|3.45|3.51|3.36|3.25|3.24|3.18|3.11|2.87|2.61|2.63|2.64|2.61|2.62|2.5|2.43|2.34|2.3|2.25|2.21|2.14||2.09|2|||2.03|2.04|2.02|1.94|1.98|2.05|2.01|2.02|2.07|2.12|2.11|2.18|2.26|2.31|2.27|2.28|2.13|2.15|2.2|2.37|2.4|2.39|2.29|2.41|2.33|2.21|2.1|2.3|2.22|2.11|2.02|2.04|2.02|1.98|1.99|1.93||1.78|1.75|1.79|1.82|1.78|1.82|1.88|1.89|1.85|1.84||||1.85|1.89|1.85|1.91|1.99|1.96|2.07|2|2|2|1.88|1.85|1.69|1.72|1.74|1.59|1.55|1.51|1.5|1.51|1.45|1.45|1.48|1.43|1.41|1.4|1.42|1.44|1.44|1.4|1.39|1.4|1.39|1.4|1.39|1.37|1.35|1.35|1.31|1.3|1.31|1.32|1.31|1.31|1.29|1.34|1.29|1.43|1.45|1.47|1.47|1.47|1.49|1.5|1.49|1.51|1.51|1.51|1.51|1.51|1.51|1.56|1.61|1.56|1.52|1.51|1.52|1.51|1.52|1.51|1.57|1.56|1.6|1.52|1.6|1.56|1.56|1.58|1.57|1.56|1.57|1.51|1.5|1.48|1.48|1.44|1.44|1.44|1.44|1.51|1.5|1.47|1.47|1.47|1.54|1.62|1.8|1.64|1.7|1.65|1.58|1.63|1.64|1.62|1.63|1.59|1.5|1.49|1.48|1.47|1.47|1.5|1.52|1.49|1.54|1.55|1.58|1.58|1.58|1.72|1.58|1.55|1.6|1.56|1.6|1.57|1.53|1.5|1.37|1.34||1.29|1.29|1.28|1.26|1.27|1.25|1.22|1.22|1.2|1.2|1.2|1.2|1.21|1.2|1.2|1.2|1.19|1.21|1.2|1.2|1.2|1.21|1.18|1.19|1.18|1.21|1.22|1.2|1.21|1.25|1.27|1.27|1.28|1.28|1.29
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||55500|56400|55200|55300|55100|56100|57800|56500|57500||57200|54800|55600|56800|59800|62400|63200|63600|63500|63200|63500|63400|62700|63800|64300|63800|62600|60700|60200|61100|60700|60800|60700|59200|60500|59000|57500|54300|54300|53300|54300|55400|56000|55400|54100|54400|50400|51900|55800|56100|58500|59700|61300|65400|66400|69500|72200|72000|70000||71300|70200||70100|67400|67000|66300|67000|66500|68400|68400|68700|68700|70000|68400|67500|66400|68900|67800|67400|70100||70300|70300|69500|68000|67100|70500|71300|70700|74100|74800|75300|72400|70700|69600|69600|69800|68100|65900|67000|64500|64800|66500|67100|67000|68500|66600|64000|61500|60700|61600|61600|61300|61200|60900|60400|59200|58000|57600|59900|57300||54200|55900|57600|57600|56400||55500|54300|53300|55500|54800|57200|57400|56500|56600|53900|56100|59800|60100|59500|59200|59900|60600|59600||||60800|57600|55200|55700|57200|58300|58400|57600|60100|63600|61300|61400|58700|55500|56500|58700|58500|59600|59800|60100||60200|59300|57000|57300|56500|56700|57300|57100|54000|53100|50900|50900|51400|50700|48600|49650|49750|49800|49000|49000|48550|46200|45500|49100|50600|52000|52500|53100|54300|52600|52200|51600|52800|52300|50800|49600|49600|50200|50500|50200|50600|51200|52900|52000|53100|54800|53700|52500|51000|51000|50500|51400|52100|52100|52000|51800|49500|48900||49700|50700|50000|51900|52800|52800|54000|55000|53400|56100|56900|56800||||59500|58400|59600|60400|59700|60800
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||3.23|3.16|3.24|3.21|3.17|3.13|3.05|3.11|3.08|2.96|3.02|2.99|2.92|3.01|2.99|3.07|3.01|2.98|3|3.01|3.23|3.32|3.31|3.37|3.27|3.27|3.32|3.4|3.4|3.44|3.38|3.5|3.55|3.66|3.75|3.85|3.75|3.75|3.93|3.91||3.94|3.9|3.89|3.85|3.79|3.82|3.7|3.8|3.75|3.75|3.75|3.85|3.72|3.77|3.95|4|4|3.8|3.76||3.66|3.72|3.84|3.73|3.69|3.66|3.69|3.65|3.7|3.69|3.69|3.73|3.78|3.87|3.97|3.61|3.81|3.75||3.88|4|4.04|4.22||4.15|3.95|3.95|3.94|3.9|4.05|4.12|4.4|4.6|||4.68|4.5|4.43|4.47|4.79|4.8|4.79||4.62|3.99|3.98|4.07|3.85|3.75|3.81|4.03|4.04|4.06|3.95|4.02|4.08|3.67|3.35|3.69|4.24|4.38|4.29|4.36|4.58|4.63|4.77|4.62|4.73|4.69|4.67|4.71|4.98|4.83|4.92|5.01|5.04|5.25|5.01|5.13|5.49|5.32|5.15|5.12|5.28|5.04||||4.83|4.74|4.75|5.2|5.72|5.05|4.98|4.85|4.55|4.4|4.4|4.31|4.35|4.49|4.45|4.3|4.19|4.19|4.28|4.48|4.45|4.62|4.4|4.41|4.49||4.34|4.28|4.45|4.52|4.34|4.56|4.52|4.54|4.68|4.82|4.9|5.18|4.66|4.58|4.38|4.46|4.56|4.49|4.64|4.74|4.71|4.9|4.9|4.91|4.94|4.9|4.64|4.85|4.87|4.81|5.07|4.94|4.88|4.78|4.92|4.85|4.83|4.95|4.89|5.07|5.15|5.17|5.32|5.68|5.67|5.9|6.21|5.55|5.45|5.35|5.49|||5.62|5.28|5.16|5.17|5.1|5.34|5.5||5.21|5.18|5.36|5.25|5.13|5.22||5.28|4.95|5.3|5.32|5.68|5.86|5.98|5.91
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||3119|3075.95|3011.2|3043.8501|3033.8|3090.55|3053.5|3072|3063||3069.75|3116.7|3140.2||3155.5|3079|3042.7|3096.2|3127.3501|3106|3064.75|3067.3|3040.6499|3050.1001|3049.3|3077.8501|2979.25|3033.45|3021.75|3059.5|2981.3999|2982.6001|3017.25|3049.6001|2961.8|2994.05|2901.3999|2938.8999|2966.8|2742.05|2719.8501|2705.2|2685.5|2695.55|2729.1001|2735.1001|2751.2|2718.6001|2791.2|2679.55|2748.8|2758|2875.2|2857.3999|2846.95|2938.45|2979.3999|2946.55|2933.2|2956.3999|2951.05|2928.6001|2944.6001|3007.55|2923.3999|2955.3999|2639.1001|2635.1499|2583.3|2661.05|2565.6001|2533.3999|2601.1001|2573.55|2518.75|2517.3|2460.6499|2600.1001|2656.3|2727.25|2694.45|2702.1001|2726.6499||2749|2749.75|2730.1499|2726|2788.45|2768.5|2760.8|2736.55|2727.05|2732.2|2760.55|||2799.25|2796.3999|2864.55|2915.8999|2883.8501|2782.75|2673.8999|2676.6001|2597.3999|2551.8501|2592.1499|2610.1499|2616.6001|2613.8501|2622.1499|2611.45|2610.6001|2623.95||2677.95|2664.1001|2623.3501|2651.05|2707.2|2652.25|2652.8|2626.7|2607.45|2653.5|2640.75|2652.3501||2609.55|2658.1001|2636.95|2629|2600.8|2656.6499|2698.5|2701.5|2720.8|2724.6001|2749.8501|2800.45|2804.7|2831.25|2769.25|2780.5|2816.05|2836.95|2830.25|2799.3501|2796.3501|2816.3999|2818.8501||2806.3|2833.6499|2993.1001|3016.75|3020.3|3002.55|3018.55|3063.8999|3089.25|3023.6001|3016.7|3010.6001|3013.8999|3018.7|3042.7|3052.3|3081.25|3098.25|3018.55|3018.05|3022.8501|3022|3034.45|3042.95|3028.8999|3027.95|2989.55|3057.3|3088.6499|3091.1499|3054.7|3052.5|3141.5|3089.8|3077.3|3096.45|3096.6499|3093.05|3106.8501|3103.8|3137.1499|3249.05|3180.8501|3036.8999|3054.55|2981.05|3001.8501||3098.75|3095.25|3061.3|3042.3501|3073.1001|3070.6499|3084.6499|3028.8501|3005.6499||3050.3501|3003.8501|3019.3999|3042.5|3007.1001|3012|3032.45|3013.1499|3001.8999|3039.8999|3053.8|3061.7|3082.45|3109.05||3150.95|3150.3501|3163.25|3146.7|3128.5|3102.8999|3092.7|3112.6001|3095.8999|3097.8501|3089.6001|3146.7|3108.2|3119.1499|3082.6499|3097.95|3097.1001|3098.3|3117.3999|3139.8999|3147.95|3140.3999|3136.6001|3101|
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||136.4|135.92|136|135.99|140|144|134.11|133.12|133.19|131.9|131.9|130.9|129.85|130.89|130.9|131.32|132.39|131.5|132.4|132.7|134.22|134.73|130.02|130.9|130.99|128.86|129.43|130.99|131.06|129.65|130.5|131.13|128.74|129.91|131.37|130|130.23|130.09|130.33|129.87|129.61|128.92|129.51|129.97||129.59|129.76|129.13|130.99|130.99|132.9|129|131.99|130.46|128.93|131.1|131.49|132.71|130.35|127.23|124.58|125.6|124.17|130.38|132|132.83|134.29|128.69|122.98|120.94|119.13|118.11|118.5|119.55|118.44|119.72|115.02|114.61|114.51|114.51|114.94|113.35|113.89|111.76|112.91|111.18||110.91|111.67|113.1754|121.09|121.26|122.02||122.75||122.22|123.97|122.51|124.25|124.59|124.02|125.05|126.52|126.16|125.43|126.77|125.6|127.5|127.15|123.93|121|119.42|120|119.01|119.14|117.5|119.59|119.27|117.5|120.3|120.3|118.59|118.19|120.5|120.5|119.19|120|120|122.53|127.5|127.5|128.35|129.26|131|131.5|130|133|128.99|129|127.2|127|127.37|130|121|120.01|120.9|121.65|121.8|122.7|122.75|123.94|123.36|123.52|124.48|125.9|124.86|125|124|120.73|121.8|125.93|126.2|123.88|125.31|126.26|124.11|120.89|121|119||119.7|120|119.5|120|117|116.99|114|109.9|106.69|108|112.34|112.36|109|112.79|113.89|113.45||113.98|115|111.99|113|113|112|122.95|127.6|129|129.5|133|134.98|114.9|109|114|118.8|123.5|127.99|127.99|129.5|131|126.8|127.5|128.8|122.94|121.8||122.98|119|119|120|119.99|116.29|116.3855|116.9584|114.5808|111.955|114.5808|116.4905|117.4454|119.3359|128.23|122.4392|118.9445|115.4402|118.3047|120.3003|122.697|124.0337|124.1292|125.6952|126.9842|127.9486|128.7029|128.808|125.9434|126.0389|136|129.8583|127.9486|126.9938|126.0389|126.8983
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||0.345|0.35|0.34|0.355|0.36|0.35|0.355|0.365|0.365|0.36|0.37|0.365|0.36|0.36|0.355|0.365|0.355|0.35|0.36|0.365|0.375|0.38|0.385|0.4|0.39|0.385|0.39|0.395|0.4|0.4|0.375|0.39|0.405|0.405|0.42|0.435|0.425|0.435|0.435|0.445||0.465|0.465|0.46|0.475|0.48|0.5|0.48|0.49|0.51|0.45|0.43|0.445|0.435|0.43|0.44|0.465|0.455|0.435|0.445||0.455|0.46|0.47|0.44|0.435|0.435|0.455|0.465|0.495|0.5|0.49|0.495|0.5|0.48|0.465|0.46|0.475|0.475||0.5|0.53|0.53|0.56||0.56|0.51|0.52|0.52|0.51|0.53|0.54|0.56|0.62|||0.65|0.61|0.63|0.63|0.67|0.57|0.58||0.52|0.49|0.405|0.49|0.445|0.455|0.465|0.485|0.5|0.52|0.49|0.53|0.52|0.395|0.37|0.4|0.425|0.41|0.45|0.475|0.53|0.56|0.58|0.57|0.63|0.62|0.64|0.64|0.65|0.67|0.68|0.68|0.66|0.67|0.65|0.66|0.7|0.71|0.68|0.66|0.66|0.63||||0.63|0.64|0.65|0.7|0.68|0.71|0.7|0.69|0.65|0.64|0.64|0.66|0.67|0.72|0.75|0.72|0.67|0.67|0.65|0.66|0.63|0.64|0.66|0.66|0.69||0.68|0.67|0.67|0.66|0.64|0.67|0.67|0.66|0.7|0.74|0.75|0.76|0.74|0.75|0.73|0.75|0.78|0.71|0.77|0.78|0.79|0.84|0.78|0.8|0.79|0.81|0.78|0.8|0.8|0.81|0.85|0.86|0.83|0.79|0.8|0.79|0.83|0.85|0.82|0.81|0.85|0.84|0.88|0.9|0.94|1.01|0.94|0.93|0.96|1|0.97|||1.03|1.06|1.12|1.13|1.13|1.12|1.24||1.15|1.12|1.12|1.06|1.1|1.17||1.14|1.08|1.1|1.16|1.21|1.29|1.3|1.34
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP||6650|6500|6390|6520|6630|6780|6860|6970|7130||7350|7140|7030|6860|6830|6860|6610|6800|6830|6900|6850|6770|6860|6820|6740|6760|6680|6680|6660|6580|6400|6360|6380|6420|6700|6760|6710|6730|6930|6610|7120|6800|6750|6920|6990|6720|6260|6600|7020|6940|7270|7400|7440|7790|8100|8440|8420|8510|8500||8570|8540||8600|8580|8400|8430|8500|8520|8600|8590|8600|8660|8780|8750|8820|8830|9170|9540|9420|9650||9690|9790|9890|9920|9880|9760|9850|9870|9990|9990|9940|10000|10000|9990|9990|9900|9900|9900|9840|9900|10050|10000|10050|10100|10200|10100|10200|10300|10900|11000|10800|10800|10700|10700|10950|11200|10600|10750|10950|10350||9910|9990|10100|10300|9870||9870|9740|9670|9950|9720|9850|9730|9650|9700|9550|9740|9980|10300|10300|10250|10300|10450|10250||||10400|9870|9890|9880|10000|10200|10550|10500|10700|10850|10900|11150|11350|11250|11400|10950|10750|10650|10500|10450||10500|10400|10600|10800|10750|10500|10350|10400|10300|10300|10300|10500|10500|10550|10350|10300|10250|10500|10250|10150|9990|9800|9730|9970|10100|10350|10500|10650|10650|10600|10600|10700|10750|10750|10700|10700|10750|10950|10950|10800|10900|10950|11050|11050|11100|11150|11300|11250|11200|11150|11250|11400|11450|11500|11500|11550|11400|11000||11200|11350|11200|11250|11500|11500|11600|11400|11350|11500|11500|11500||||11750|11900|12100|11950|11950|12000
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||0.09|0.085|0.08|0.08|0.08|0.08|0.085|0.08|0.085|0.08|0.08|0.08|0.075|0.075|0.08|0.085|0.085|0.085|0.085|0.09|0.085|0.085|0.085|0.08|0.08|0.08|0.08|0.08|0.08|0.075|0.075|0.075|0.08|0.085||0.09|0.09|0.09|0.1|0.1|0.11|0.105|0.11|0.11|0.105|0.11|0.105|0.11|0.11|0.115|0.115|0.115|0.115|0.115|0.12|0.12|0.125|0.125|0.115||0.12|0.115|0.12|0.12|0.115|0.12|0.12|0.12|0.12|0.12|0.125|0.12|0.125|0.13||0.125|0.12|0.115|0.12|0.12|0.12|0.125||||0.12|0.115|0.11|0.11|0.11|0.115|0.115|0.115||0.11|0.11|0.11|0.115|0.11|0.11|0.11|0.11|0.11|0.115|0.11|0.105|0.105|0.105|0.11|0.105|0.11|0.11|0.105|0.11|0.115|0.11|0.11|0.11|0.1|0.105|0.11|0.115|0.12|0.12|0.125|0.125|0.135|0.13|0.125|0.12|0.125|0.125|0.135|0.13|0.13|0.13|0.135|0.14|0.14|0.145|0.145|0.14|0.145|0.15|0.15|0.145|0.14|||0.14|0.14|0.135|0.135|0.135|0.14|0.14|0.135|0.14||0.13|0.135|0.13|0.13|0.13|0.125|0.12|0.12|0.12|0.12|0.12|0.12|0.125|0.12|0.125|0.125|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.125|0.12|0.125|0.125|0.125||0.125|0.13|0.13|0.13|0.13|0.135|0.14|0.14|0.14|0.145|0.14|0.14|0.145|0.15|0.16|0.155|0.16|0.16|0.16|0.155||0.16|0.16|0.16|0.16|0.155|0.155|0.16|0.16|0.16|0.16|0.16||0.165|0.155|0.155|0.155|0.155|0.16|0.155|0.145|0.15|0.145|0.145|0.14|0.145|0.145|0.145|0.135|0.135|0.14|0.135|0.14|0.14|0.14||0.145|0.145|0.15|0.15
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.86|1.86|1.72|1.77|1.9|1.96|2.02|2.01|1.92|1.97|1.97|1.75|1.65|1.83|1.99|2.01|1.91|1.97|2.04|2.12|2.16|2.17|2.33|2.27|2.24|2.23|2.37|2.38|2.43|2.44|2.45|2.47|2.45|2.5|2.65|2.63|2.51|2.49|2.56|2.57||||2.6|2.42|2.38|2.41|2.48|2.54|2.6|2.65|2.47|2.39|2.37|2.39|2.45|2.6|2.6|2.47|2.36|2.32|2.31|2.45|2.39|2.44|2.47|2.52|2.58||2.55|2.5|2.51|2.45|2.28|2.62|2.71|2.44|2.63|2.8|2.88|2.97|2.98|3.08|2.93|3.03|3.11|3.1|2.92|3.06|3.11|3.25|3.27|3.22|3.09|3.12|3.03|2.99|3.01|2.92|3|3.16|3.15|2.93|2.79|3.14|3.73|3.72|3.4|3.53|3.63|3.72|3.8|3.88|4.04|4.21|4.44|3.96|4|3.97|3.9|||3.96|3.94|3.99|4.07|3.98|4.14|4.19||4.2|4.14|4.06|3.8|3.93|3.9||3.78|3.64|3.93|3.71|4.02|4.16|4.32|4.32
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||438.05|439.6|439.15|443.4|450.8|446.6|461.35|469.65|423.15||428.65|427.65|425||425|426.65|433.05|417.85|415.15|429.75|418.9|405.7|419.3|424.8|433.25|430.4|439.55|447.9|442.45|440.95|437.9|434.15|417.65|420.7|418.5|401.4|405.7|398.95|399.6|402.75|397.6|403.85|400.6|405.9|400.3|392.15|387.9|381.1|392.45|386.1|402.1|410.85|419.35|416.45|420.15|427|430.05|432.2|421.35|426|429.7|442.25|438.1|425.55|425.35|412.65|410.05|406.55|418.9|425.35|420.3|413.85|429.05|419.65|419.1|424.5|414.7|412.65|426.35|441.1|445.75|445.9|444.75||457.25|462|463.7|463.7|480.8|476.85|491.3|491.5|482.95|489.15|500.15|||509.45|509.4|517.55|512|519.8|512.3|504.45|470.4|459.2|429.1|430.45|420.8|426.95|437.9|438.65|444.85|451.25|452.2||454.85|448.6|443.65|452.1|466.2|463|454.75|441.9|441.8|445.3|450.55|457.1||455.7|467.45|453.4|492.25|483.5|493.25|498.4|502|502.9|501.3|503.85|518.25|525.15|525|522.45|526|525.1|513.7|512.9|502.5|503.45|497.6|501||498.25|497.7|495.15|504.75|511.45|519.05|523.1|527.45|526.55|527.7|528.95|529.15|522.9|529|534.4|538|544.6|544.9|522.7|528.75|519.15|523|524.8|521.1|523.1|517.2|515.2|530.2|544.6|548.7|565.1|580.45|577.6|543.25|538.5|531.25|528.8|522.35|512.55|512.2|506.75|503.2|516.1|530|536.35|507.4|505.95||531.45|539.5|549.1|546.65|552.9|552.9|561.7|561.95|565.25||576.8|563.25|574.15|579.15|585.55|591.4|622.75|632.25|634.05|609.55|615.65|612.2|621.95|629.75||624.6|623.95|624.7|624.25|629.2|632.75|631.35|625.3|606.4|604.5|607.3|608.8|609|609.6|613.8|619.55|621.6|619.45|630.75|627.3|616.65|620.35|611.9|606.05|
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||39.5|39.7|39.1|38.4|38.75|38.45|38.5|38.35|38.3|37.6|37.35|37.35|36.9|37.3|37.1|36.8|35.8|37.05|38.15|39.3|40.2|40.2|39.9|40.9|40.65|39.95|40.1|39.1|38|38|38.25|39.15|39.5|39.25|40.35|40.7|41.5|40.35|38.05|36|36.4|39.1|40.85|40.5|39.35|38.65|37.4|36.85|37.1|36.9|38.5|37.2|37|35.65|35.75|37|35.85|35.65|36|35.2||35.05|35.15|35.3|35.2|35|34.9|35.05|35|35.5|35.55|35.45|36.15|35.75|35.85|35.25|34.3|37|37.95|38.15|39.05|39.9|40.1|40.8||40.6||40.5|41||42.9|42.75|43.05|43|44.05|44|44.3|42.5|42.35|44.6|41.25|41.9|40.65|||40|40|40.05|39.65|39.7|40|40.4|40.2|40.1|40.05|40|39.95|38.9|39.3|39.05|39.35|39.45|39.4|38.8|38|39.75|40.05|40.15|40.1||40|39.6|41.5|40.6|41.35|41.35|41.75|42.35|42.75|43.3|40.5|40.65|41|40.35|40.05||||||||39.6|40.05|41.8|42.8|42.95|43.2|43.05|43.15|43.1|43.4|43.75|43.6|44.4|45.2|44|43.95|44.05|44||44.65|44.35|44|44|44.25|44.4|44.4|44.9|44.6|44.65|43.15|43.1|43|43.9|44.45|44.05|44.5|44.4|44.75|45.1|45.25|45.05|45|46.9|45.8|44.7|45.1|44.8|44.05|43.5|44|43.35|43.85|44.25|43.3|43.5|43.5|44|44.25|44.7|44.55|44.5|44.5|43.95|43.95|44.6|44.3|44|44|43.9|44.2|44.2|44.2|43.8|43.95|43.5|42.35|45.35||46.85|47.1|47.15|48|48.4|50.9|51.8|51.2|51.7|52|51.6|52|51.7|||52.5|52.4|53.5|53.2|54.8|51.2
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||10.45|10.45|10.25|10.2|10.4|10.7|10.45|10.4|10.35|10.5|10.3|10.15|10.1|10.05|10.05|10.05|9.73|9.96|10.1|10.35|10.15|10.1|10.2|10.1|10.15|10.1|10.1|9.94|9.92|9.8|9.46|9.4|9.3|8.91|9.35|9.48|9.22|9.02|9.16|9.05|9.06|9.68|10.05|10.1|10.25|10|9.85|9.76|10.05|9.66|10.1|10.1|10.3|10.2|10.15|10.45|10.6|10.65|10.5|10.65||10.75|10.7|10.65|10.4|10.45|10.15|10.25|10.25|10.9|10.75|10.85|11.15|10.65|10.35|10.4|10|10.15|10.4|10.3|10.75|10.85|10.65|10.75||10.6||10.7|10.75||11.2|11.25|11.3|11.2|10.9|11.05|11.15|11.35|11.05|11.15|11.55|11.45|11.9|||11.95|12.1|12.25|12.3|12.6|12.85|12.95|13|13.1|12.9|13.15|13.05|12.75|12.9|13.15|13.2|13.1|12.8|12.15|12.2|12.8|13|13|13.15||12.8|12.85|13.55|13.6|14|13.85|13.85|14.1|13.9|13.9|14.3|14.2|14.3|14|13.45||||||||12.7|12.75|13.15|13.25|13.7|13.6|13.75|13.65|13.35|13.7|14|14.15|14.4|14.55|15.15|14.9|15.1|16.1||16|14.55|14.6|14.45|14.1|14.35|14.3|13.95|14.1|14|14.85|14.6|14.1|15.55|14.15|12.9|11.75|11.5|11.45|11.2|11.05|11.1|10.85|10.7|10.9|11.5|11.65|11.25|11.7|11.3|11.5|11|10.9|10.85|10.9|11.25|11.15|11.2|11.4|11.25|11.1|11.15|11.1|11.4|11.15|11.2|11.15|11.2|11.35|11.15|11|10.8|10.9|10.7|10.65|10.35|10.3|10.4||10.6|10.55|10.2|10.6|10.2|10.85|11.2|11.15|11.45|11.6|11.3|11.2|11.2|||11.5|11.15|11.25|11.35|11.25|11.25
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||2.27|2.16|2.17|2.16|2.19|2.16|2.12|2.18|2.14|2.18|2.2|2.16|2.12|2.18|2.13|2.16|2.14|2.13|2.11|2.2|2.2|2.24|2.2|2.3|2.26|2.3|2.32|2.29|2.24|2.25|2.21|2.3|2.32|2.38|2.45|2.52|2.52|2.53|2.46|2.54||2.64|2.63|2.58|2.54|2.5|2.49|2.5|2.58|2.52|2.53|2.74|2.72|2.58|2.72|2.73|2.59|2.69|2.66|2.3||2.33|2.29|2.34|2.24|2.15|2.11|2.16|2.3|2.3|2.4|2.25|2.28|2.31|2.23|2.22|2.33|2.43|2.51||2.63|2.73|2.77|2.84||2.74|2.68|2.6|2.6|2.87|2.93|2.84|2.9|2.89|||2.98|2.88|2.85|2.75|2.89|2.88|2.95||2.93|2.81|2.84|2.85|2.88|2.86|2.84|2.9|2.85|2.78|2.68|2.77|2.5|2.36|2.07|2.45|2.71|2.79|2.8|2.84|2.98|3.08|3.14|3.17|3.29|3.21|3.28|3.32|3.47|3.28|3.47|3.62|3.72|3.68|3.77|3.6|3.65|3.76|3.61|3.47|3.58|3.41||||3.35|3.37|3.25|3.64|3.97|4.28|4.24|4.26|4.38|4.32|4.39|4.46|4.54|4.56|4.57|4.63|4.38|4.34|4.47|4.63|4.57|4.7|4.55|4.51|4.38||4.64|4.55|4.63|4.65|4.46|4.56|4.53|4.48|4.63|4.69|4.82|5.16|4.65|4.9|4.7|4.81|4.87|5.18|5.06|5.49|5.56|5.5|5.34|5.35|5.25|5.41|5.56|5.52|5.35|5.31|5.26|5.17|4.68|4.62|4.69|4.37|4.6|4.7|4.85|4.85|5.1|5.1|5.08|5.3|5.44|5.58|5.79|5.68|5.74|5.43|5.05|||4.6|4.65|4.66|4.76|4.76|4.82|4.84||4.74|4.57|4.77|4.39|4.65|4.77||4.88|4.88|4.96|4.94|5.02|5.27|5.28|5.43
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||1390|1380|1335|1355|1410|1440|1445|1495|1535||1535|1500|1485|1585|1550|1545|1525|1445|1435|1465|1470|1455|1480|1480|1480|1550|1595|1505|1500|1505|1500|1505|1500|1715|1645|1540|1530|1520|1420|1345|1340|1400|1450|1450|1440|1415|1350|1445|1520|1485|1645|1570|1605|1695|1760|1880|1915|1925|1930||2010|2025||2015|1995|1920|1920|1925|1935|1985|1960|1915|1995|1960|1940|1930|1910|2000|1990|2020|2075||2040|2050|2055|2045|2020|2030|2070|2075|2100|2130|2140|2125|2120|2175|2210|2225|2205|2200|2250|2270|2345|2390|2410|2365|2410|2400|2400|2275|2325|2345|2265|2280|2265|2245|2275|2160|2135|2120|2300|2190||2160|2185|2220|2235|2205|2170|2170|2100|2045|2165|2175|2245|2230|2210|2210|2065|2100|2225|2260|2270|2230|2220|2245|2245||||2170|2035|2150|2190|2260|2400|2400|2365|2360|2435|2530|2585|2655|2630|2705|2765|2760|2850|2925|2975||2925|2910|2900|2965|2825|2860|2800|2790|2850|2885|2930|2935|2995|2960|3095|3245|2950|2945|2755|2835|2780|2755|2530|2690|2725|2740|2920|2820|2875|2910|2845|2910|3005|3055|3045|3000|3000|3060|3145|3240|3250|3295|3555|3400|3380|3555|3625|3725|3530|3480|3535|3675|3670|3625|3695|3655|3540|3485|3540|3540|3600|3520|3760||3735|3990|3785|3945|4065|4125|4075|4170|||4170|4110|4135|4135|4110|4240
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||14900|14950|15000|15200|15700|16150|16150|16100|16150|15500|15500|15400|15400|15700|15950|15750|15700|15100|15000|14650|14350|14350|14500|14550|14800|14900|15000|15000|14500|14800|14850|14200|13500|13350|13750|13800|13950|13800|13450|12700|12850|12850|13100|13400|13300|13200|12750|13550|14350|14400|15200|15350|15350|15850|15900|16850|17100|17200|17400||17700|17700||17900|17300|16900|16900|16750|16950|17200|17200|17000|17250|16950|16800|17050|17150|17500|17300|17500|18000||17900|18500|18800|18800|18350|18150|18050|17700|18250|18450|18900|19100|18950|19200|19000|19100|19400|19800|19400|19300|20000|20100|20500|20350|20250|20650|21000|20200|20250|20550|20300|20300|19950|20250|18200|18150|17600|17850|18500|18600||18000|18550|19600|20700|20850|21500|21500|20100|20500|20900|20050|20050|20050|19750|18700|16200|16300|17000|17700|18100|17600|18000|18100|18050||||17800|17300|16700|15950|16550|17400|18100|17550|18400|18800|19250|19150|19800|19550|20000|20500|20200|21150|21100|21100||20450|19700|19050|19100|18800|18550|19000|19450|19350|20750|21150|21200|21450|21800|22100|22750|21850|22000|22050|23100|21250|21250|21550|22800|22650|23100|22800|23150|24400|24050|23000|23000|23600|23950|24000|24000|23750|24100|24550|25800|26700|26800|27300|27600|27450|27400|28000|28150|28100|27100|27400|26500|26800|26800|27750|28000|26700|26950||27950|28900|27800|29850|31150|31150|32200|32150|32400|33800|33700|34400||||36100|37250|35950|35200|34850|35400
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||1.62|1.63|1.63|1.64|1.66|1.68|1.6|1.67|1.63|1.65|1.65|1.58|1.5|1.45|1.45|1.37|1.4|1.42|1.4|1.48|1.45|1.47|1.46|1.35|1.32|1.26|1.26|1.28|1.35|1.25|1.4|1.43|1.39|1.4|1.43|1.47|1.44|1.45|1.43|1.46||1.5|1.52|1.51|1.51|1.52|1.47|1.51|1.57|1.52|1.42|1.41|1.43|1.42|1.44|1.47|1.48|1.48|1.49|1.47||1.49|1.46|1.42|1.44|1.39|1.35|1.35|1.37|1.4|1.4|1.38|1.47|1.45|1.44|1.39|1.37|1.44|1.43||1.47|1.59|1.6|1.6||1.6|1.59|1.5|1.41|1.46|1.55|1.57|1.6|1.65|||1.62|1.61|1.61|1.62|1.7|1.7|1.74||1.73|1.71|1.77|1.8|1.82|1.82|1.81|1.91|1.86|1.85|1.81|1.76|1.71|1.65|1.68|1.69|1.83|1.91|1.8|1.84|1.93|2.01|2.08|2.06|2.11|2.06|2.11|2.11|2.17|2.07|2.19|2.24|2.3|2.3|2.29|2.31|2.35|2.41|2.37|2.31|2.34|2.35||||2.32|2.3|2.33|2.34|2.32|2.35|2.7|2.74|2.76|2.77|2.64|2.73|2.72|2.66|2.62|2.54|2.51|2.52|2.54|2.58|2.65|2.55|2.51|2.46|2.48||2.49|2.48|2.42|2.44|2.35|2.42|2.39|2.35|2.4|2.46|2.53|2.56|2.52|2.45|2.46|2.44|2.44|2.46|2.39|2.3|2.33|2.37|2.32|2.31|2.32|2.39|2.28|2.29|2.32|2.33|2.35|2.47|2.31|2.29|2.28|2.3|2.42|2.43|2.38|2.4|2.34|2.39|2.53|2.54|2.56|2.44|2.39|2.36|2.38|2.28|2.49|||2.63|2.72|2.7|2.73|2.74|2.72|2.72||2.73|2.7|2.75|2.72|2.71|2.78||2.77|2.7|2.83|2.74|2.81|2.88|3.05|3.09
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||18050|16400|16150|16100|16200|16450|16550|16800|17350||16900|16300|15550|15450|15350|15300|15100|15250|15200|15500|15550|15100|14700|14750|14750|14900|14850|14800|14700|14550|14200|14250|14400|14450|15000|15100|15000|15150|16000|15050|15250|15350|15350|15450|15450|15150|13900|14700|15600|15450|16250|16750|17050|17900|18000|17600|17250|17500|17800||17900|17600||17550|17650|17500|17350|17150|17050|17150|17350|17050|17350|17450|17250|17050|16550|16900|16900|17200|18050|18250|18250|18550|18450|18250|18550|17800|18300|18400|19150|19150|19450|19150|19150|19300|18850|17850|17500|17900|17650|17800|17500|18200|18500|18450|18550|18500|18700|19100|19050|19500|19900|19050|18700|18800|18500|18400|18500|19100|19650|18550|18250|18250|19300|19250|18500|17800|17650|17650|17450|17450|18150|17000|17400|17300|17200|17150|17300|16950|17150|16600|16600|15800|15750|15600|15350||||15050|14650|14900|15150|15150|15500|14950|17350|17900|18500|19500|20000|19950|20700|21850|21600|21750|20750|20100|20150||19900|20200|20450|20150|20450|20550|20300|20000|20250|20650|20200|20600|20350|20700|20850|20400|20250|20600|20650|20400|20000|18850|18250|18650|19350|19950|20250|20600|20200|20250|20300|19950|20900|21400|21150|19600|19700|20350|20800|20850|21600|21550|22300|21400|21650|21850|22700|22950|23000|22600|23750|23850|24700|25100|25250|25550|25300|24500||25350|24850|24500|25050|24750|24750|25900|26200|26400|27050|26950|27650|29350|||29350|29700|29000|29250|29100|29300
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||2305|2325|2275|2280|2280|2300|2210|2225|2240||2295|2275|2230|2255|2230|2240|2230|2220|2215|2255|2315|2285|2160|2145|2140|2140|2165|2155|2165|2140|2040|2090|2090|2055|2120|2130|2080|2060|2105|2040|2075|2145|2200|2195|2165|2085|1960|2085|2195|2180|2300|2320|2315|2440|2470|2610|2635|2675|2680|2745|2745|2775|2780|2780|2760|2705|2680|2645|2620|2710|2695|2660|2725|2735|2780|2700|2690|2810|2800|2810|2890|3040|3040|3025|2960|3010|2980|3020|3070|3145|3240|3155|3295|3205|3130|3205|3295|3330|3515|3380|3450|3365|3745|4100|4060|3730|4320|4220|3570|3475|2675|2730|2650|2550|2550|2530|2510|2515|2390|2435|2370|2330|2400|2400|2475|2525|2465|2490|2340|2340|2345|2340|2370|2370|2320|2330|2285|2290|2240|2330|2335|2325|2320|2255|2270|2270|2240||||2150|2070|2225|2220|2350|2415|2415|2395|2425|2505|2615|2675|2590|2590|2750|2575|2570|2565|2560|2560||2485|2450|2430|2475|2475|2445|2450|2400|2425|2445|2470|2460|2490|2550|2550|2565|2555|2560|2555|2535|2460|2390|2325|2485|2590|2735|2720|2740|2745|2745|2720|2800|2795|2885|2980|2645|2720|2785|2740|2870|2890|2890|2935|2905|2930|2970|2985|3045|3050|3025|3050|3090|3150|3200|3105|3065|3005|3095|2920|2920|3050|2900|3085|3355|3355|3335|3325|3455|3585|3980|4070|3970|||3970|3880|3980|4030|4095|3760
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||2.45|2.35|2.32|2.36|2.4|2.3|2.21|2.23|2.21|2.25|2.24|2.24|2.18|2.27|2.3|2.25|2.21|2.18|2.17|2.25|2.27|2.28|2.25|2.25|2.29|2.36|2.33|2.45|2.46|2.41|2.27|2.41|2.46|2.27|2.26|2.34|2.29|2.29|2.34|2.23||2.28|2.24|2.36|2.34|2.33|2.34|2.29|2.29|2.23|2.23|2.22|2.33|2.44|2.07|2.1|2.13|2.2|2.13|2.16||2.16|2.12|2.19|2.03|1.98|1.92|1.9|1.92|1.98|1.99|1.91|1.95|1.95|1.89|1.89|1.87|1.95|1.94||1.96|2.04|2.04|2.05||2.09|2.03|2.04|1.97|2.01|2.08|2.11|2.14|2.15|||2.2|2.15|2.19|2.16|2.23|2.21|2.32||2.31|2.23|2.23|2.3|2.29|2.29|2.39|2.51|2.54|2.49|2.47|2.5|2.28|2.19|2.02|2.2|2.44|2.58|2.53|2.45|2.48|2.64|2.73|2.71|2.81|2.76|2.79|2.8|2.8|2.78|2.75|2.87|2.91|2.89|2.87|2.82|2.89|2.97|2.96|2.91|2.95|2.76||||2.58|2.52|2.55|2.61|2.56|2.61|2.61|2.64|3.3|3.26|3.2|3.29|3.25|3.38|3.33|3.38|3.46|3.44|3.51|3.71|3.82|3.52|3.45|3.48|3.5||3.68|3.64|3.45|3.56|3.52|3.72|3.79|3.69|3.6|3.67|3.62|3.7|3.74|3.57|3.54|3.85|3.73|3.71|3.69|3.88|3.42|3.42|3.41|3.32|3.28|3.16|3.14|3.07|3.05|3.02|3.08|3.09|2.99|3.13|3.08|3.21|3.35|3.07|2.92|2.99|3.3|3.28|3.34|3.26|3.29|3.05|3.15|3.29|3.25|3.08|3.1|||2.98|3.06|3.3|3.74|3.9|3.7|3.6||3.7|3.63|3.84|3.67|3.79|3.99||3.56|3.23|2.92|2.82|3.1|3.08|3.33|3.11
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||425.78|427.99|429|425|424.99|419.25|419.96|418|420.01|421|416.31|406.9|406.02|||400|402|403|392|388.36|390.49|390.44|378.51|380.5|375.16|376.75|370|386.44|375|392|394.27|395|396.01||||396.05|400.12|405.99|404.15|409.29|403|402|402|398.9|389.6|411.6|415.55|418.1|416.93|417.55|411|405|406.16|401|405.6|402.01|395.1|390.2|387.5|389.85|395|395.01|400.1|392.65|388.3|386|385|380.5|378|382.37|382|385.01|384|382.04|387.89|376.11|376|376.5|372|376.1||||||378.25|380|381.96|388.99|387.01|382.99|385.5|388.49|386|381|378.01|376.1|376.6|378.98|375.01|366.75|370.32|366|371.96|372.01|374.1|370|373.6|370.75|374.49|378||375|374.79|377|379.5|381.05|383.01|388.12|388|386.75|393.6|391|388|388.95|394.5|378.1|371.02|372.25|367|366|368.62|372|369|368.68|367.99|367|363.55|363.05|366.49|370.4|393|390.5|391|389.25|396|398|395.99|393.2|392.75|393|387|385|388.8|388|390|390|396|387.24|385.5|384.02|382.5|379.7|380|384|377|372|366.05|361.5|357.62|350|352.05|352|346.5|346.02|346.01|346.2|346|347|345.36|348|350.11|347.5|344.51|345.5|348|348.5|348.5|346|335|336.7|348|343.99|357|348|352|354|360|362|370|368|370.98|372.5|372|371.56|379|380.3|376.5|374.5|372.64|374.61|370|378.8|381.8|383|380.01|381.11|378|384.5|382.77|385.5|380.05||376.4|370.2|355.6|354.5|362.15|367.5|367.01|367|370.9|370.11|370|371.51|375|364.5|371|360|358.25|356.74|355|358|357|357|358|354.67|354.5|388.5|389.96
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||12.5|12.24|11.86|11.88|12.02|12.16|11.9|12.3|12.62|12.46|12.7|12.64|12.24|12.96|13.34|12.76|12.8|11.86|11.76|12.2|12.24|12.3|11.76|11.78|11.6|11.68|12.04|12|11.66|11.84|11.5|12.14|11.84|11.94|12.18|12.56|12.82|13.28|13.2|13.68||13.46|13.62|14.3|14.18|13.72|11.88|11.3|11.42|10.42|9.86|9.77|9.94|9.93|9.85|10.18|10.28|10.14|9.83|9.76||9.51|9.15|8.61|8.44|8.46|8.6|8.62|8.79|9.24|8.93|8.31|8.65|8.68|8.59|8.61|8.46|8.58|8.7||8.91|9.19|9.12|9.3||9.3|10.6|10.18|9.72|9.37|9.63|9.52|9.76|9.65|||9.92|9.16|9.26|9.07|9.18|9.13|9.53||9.6|9.47|9.42|9.75|9.42|9.65|9.91|10.56|10.16|9.8|9.75|9.45|9.6|8.26|7.79|7.98|8.73|9.04|9.01|8.82|9.18|10.04|10.4|10.58|10.92|10.7|10.74|10.76|10.86|10.44|10.9|11.2|11.44|11.5|11.4|11.3|11.72|12.26|12.5|11.64|11.82|11.82||||11.8|11.8|12.08|12.72|13.12|13.74|14.04|14.32|14.16|14.4|14.12|14.34|13.32|14.26|13.58|14.06|13.22|13.44|13.76|13.88|14.36|15.14|14.58|15.16|16.3||16.3|16.08|15.88|15.38|15.64|15.9|16.2|15.72|16.26|16.52|16.82|17.52|16.98|16.84|16.16|17.48|17.2|17.68|18.36|18.74|18.86|18.5|19.28|19.34|19.42|21.15|21.25|21.1|20.2|19|18.4|18.34|18.34|18|17.58|17.48|17.66|17.3|17.7|17.8|18.28|18.28|18.26|18.98|20.3|20.4|19.3|19.34|19.6|18.66|17.9|||17.84|18.42|17.6|17.16|16.6|17.12|16.72||16.7|16.32|16.3|15.32|15.92|16.38||16.6|16.8|17.18|16.76|18.26|22|19.88|20.35
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||18.36|17.9|18.12|18.5|18.14|18.18||18.62|19.2|19.26|19.3|18.96|18.02|19.02|19|19.26|18.98|18.54|18.56|18.24|18.22|18.22|18.22|18.16|18.54|18.82|19.4|18.76|18.72|18.78|18.8|18.7|18.32|18.16|18.2|18.4|18.72|19.18|19.3|19.4||19|18.94|18.44|18.38|17.7|17.78|17.66|18.08|18.04|18.1|17.96|17.82|17.26|17.46|17.52|18.32|18.6|18|18.4||18.78|18.82|19.2|19.18|19.38|19.3|19.62|19.9|19.9|19.94|19.36|19.96|19.96|18.5|17.96|18.38|18.8|19.42||18.98|19.08||19.3||19.44|18.4|18.58|18.44|18.68|19|18.96|18.8|19.6|||20.1|19.94|20.1|19.88|21.3|21.7|22.05||22.05|21.25|21.65|21.1|21.4|22|22.3|22.35|22.05|22.1|21.85|21.75|20.1|19.5|18.56|19.84|21.25|20.85|20.1|20.5|20.2|21.15|22|23|23.2|23|22.4|23|23.35|22.55|23|23|23.3|23.5|23.4|24|23.5|23.5|23.9|23.75|23.3|24.15||||24.15|23|23.6|24.2|24.1|26.15|26.45|25.4|25.05|25.65|24.9|24.4|23.85|23.8|23.2|23.75|21.75|21.8|22.45|22.2|21.75|22|22.4|22.3|22.95||22.05|21.5|21|21.2|21.25|21|21.3|21.05|21.6|22|22.4|23|22.3|22.35|22.1|22.7|22.5|22.85|22.2|23.75|24.45|24.1|22.4|22.15|22.7|22.2|22.4|22.4|22.35|21.8|22.3|22.4|22.85|23.2|22.25|21.8|21.35|20.7|21.25|22|22.2|22.3|22.2|22.55|22|22|21.4|21.35|20.55|20.3|19.52|||19.52|19.9|20.15|20.55|20.25|20.3|20.55||21.55|21|21.45|21|21.55|22||21|21|22.1|22.4|23.65|22.65|23|23.05
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||519.15|508.05|493.35|491.8|492.95|482.85|471.4|477.7|475.65||466.95|461.45|462.65||440.1|435.05|423.2|437.45|422.4|424.35|426.65|430.05|426.9|411.85|429.35|432.45|435.4|427.05|442.15|418.05|409|405.45|414.5|427.9|431.5|416.25|417.95|412.3|408.3|410.5|412.9|410.15|415.25|415.35|424.1|407.8|398.55|332.95|306.6|294.6|321.6|307.1|331.95|334.6|335.1|352.25|361.75|361.75|347.8|352.35|376.45|378.35|377.25|375.8|391.5|384.8|393.1|378.15|392|406.1|415.3|404.55|404.65|412.5|409.1|391.15|385.7|385|407.9|419.65|402.75|419.95|417.15||457|463.2|463.55|461.7|451.05|445.7|453.75|439.9|427.7|428.45|441.3|||421|428.5|436.7|438.25|447.8|458.05|443.45|429.3|396.75|331.9|334.2|338.9|346|371.8|362.65|372.2|375.2|382.6||374.75|375.35|374.25|356.45|348.3|350.7|348.05|330.7|331.15|351.6|358.4|357.45||370.75|368|341.35|381.8|372|374.85|388.7|402.75|406.85|402.35|407.65|415.3|428.45|438.65|401|405.35|415.75|377.3|404.5|337.1|337.7|338.5|334||349.3|337.3|351.75|366.3|369.35|382.7|390.55|390.2|388|388.6|392.6|394.65|399.8|402.05|415|436.5|454.65|460.7|461.6|439.75|450|442.15|426.45|430.6|432.9|428|413.65|462.55|470.35|470|464.15|491.5|454.95|444.65|442.7|438.5|438.9|454.05|446.75|472|397.3|401.15|422.8|436.2|434.1|458.35|440||465.45|481.85|502|509.95|524.85|533.65|549.7|550.25|552.6||562.95|545.05|532.35|512.15|510.3|518.4|509.35|514.75|517.2|522.3|535.95|531.7|542.9|546.1||551.45|553.4|555.15|558.65|556.3|554.45|552.6|556.5|552.6|565.55|569.85|572.45|576.85|584.4|587.4|592.05|589.7|592|605.8|629.15|650.2|650.05|626.15|622.85|
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||5000|4960|4950|4940|4950|5100|5100|5125|5125|5100|5125|5132|5100||5189|5050|5002|5051|5000|5000|5119|5051|5199|5079|4905|5076|4927|4987|5050|5062|4901|4700|4738|4950|4850|4948|5074|5001|4990|4970|4875|4966|5009|5145|5000|5001|5084|5054|5160|5157|5180||5200|5330|5429|5581|5550|5550|5575|5550|5477|5374|5212|5543|5349|5220|5200|5201|5200|5223|5071|5220|5150|5350|5200|5252|5226|5305|5260|5222|5265|5353|5269|5274||5369|5339||5325|5200|5322|5443|5360|5431|||5265|5299|5312|5169|5390|5295|5480|5450|5300|5300|5235|5230|5279|5222|5290|5275|5252|5238||5369|5204|5098|5100|5100|5266|5300|5249|5094|5068|5080|5100|5200|5229|5160|5152|5180|5252|4971|5130|5116|5145|5065|4935|5090|5091|5120|5120|5000|5000|4950|4970|5041|5090|5045|5145|5034|5051|4949|5116|5123|5120|5198|5029|5098|5123|5161|5154|5179|5141|5150|5150|5184|5067|5130|5045|4995|4985|4941||5023|4903|4887|5000|4754|4870||4795|4795|4624|4561|4605|4611|4622|4580|4700|4654|4640|4451|4505|4515|4760|4736|4740|4800|4868|4900|4919|4890|4836|4919|4822|4939|4979|4825|4867|4880|4926|4920||4899|4886|4800|4885|4800|4869|4885|4875|4783|4853|4772|4656|4640|4700|4680|4700|4606|4555|4570|4560|4618|4650|4665|4630|4692||4751|4725|4715|4638|4775|4718|4565|4651|4640|4570
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||108.5|108.8|108.51|108.69|107.9|109.36|111.5|109.15|110.1|111.5|105.66|104.1|105.51|||104.49|102.55|103.5|98|97.52|98.08|98.5|98.51|98.79|98.8|98.6|98|98.51|99.99|103.35|106|107|106.75||||105.25|105.05|105|105.49|107.35|108.3|107.5|106.5|105.49|104.25|105.75|104.16|105.99|103.9|105|104.6|104.8|105.17|106|106.62|105|100.5|100.7|101.2|100.99|101.39|101.4|102.4|104.98|104.41|101.9|101|101|101.7|102.94|103|104.5|101.8|103.95|106.49|106.5|107|109.49|108.15|111.29||||||113|114.95|115.5|116.6|115.4|116|116.38|117.8|121.5|122.94|125.1|124.01|120.5|121|113.86|112.5|115.4|116.55|116.5|120.95|123|118.6|118.05|114|113.4|113.5||112.9|113.79|113.78|115.8|116.89|117.1|117|116.9|118.15|115.95|115|115.94|125.21|126.2|126.75|128.65|127.4|128|130.45|135.65|134.25|137.25|137.98|137.9|138.01|138|137.5|139.66|140.02|142|140.6|142.05|143.64|143.99|144.07|142|139.5|138.35|137|136.5|135.27|136.04|137|138|136.89|142|142.3|142.31|143.02|143.11|143.51|143.75|143.24|143.35|146|146.48|143.35|143.72|142.5|142.8|138.02|138.94|139.32|140.2|140.79|141.96|141.5|138.95|139|142.22|133.5|130.3|135.25|138.4|141.5|142|139.5|139|140.81|151.2|153.5|152.08|142.88|139.12|144.99|153.99|163|168|165.51|168.25|172|166.99|171|175.39|176.52|174.5|178.44|180|180.8|180|181.75|181.4|178.94|179.4154|177.6308|176.0693|176.3847|176.1308|178.8462|179.077||172.3077|173.077|171.0847|159.2308|161.077|166.9231|169.2308|170.6924|170.3693|168.4693|169.1001|156.9231|155.477|153.8462|164.6924|165.2308|163.8539|165|163|163.8462|170|171.3847|171.5385|171.9231|170.7693|172.8077|174.7077
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||2.05|2.04|1.98|2.07|2.04|2.05|2.01|2.05|2.08|2.1|2.11|2.09|2.07|2.02|2.06|2.05|2.05|2.08|2.07|2.13|2|2.04|2.01|2.02|2|2.02|1.91|1.97|1.89|1.83|1.71|1.85|1.81|1.82|1.87|1.91|1.9|1.82|1.88|1.88||1.84|1.87|1.93|1.83|1.75|1.76|1.75|1.75|1.78|1.77|1.71|1.8|1.7|1.73|1.86|1.82|1.87|1.88|1.89||1.77|1.76|1.72|1.7|1.7|1.7|1.68|1.65|1.68|1.7|1.68|1.71|1.66|1.65|1.63|1.63|1.63|1.63||1.65|1.68|1.68|1.68||1.7|1.65|1.64|1.61|1.61|1.65|1.62|1.69|1.65|||1.67|1.65|1.67|1.66|1.7|1.71|1.72||1.73|1.71|1.61|1.63|1.65|1.68|1.76|1.82|1.76|1.75|1.72|1.71|1.76|1.69|1.53|1.66|1.77|1.82|1.76|1.76|1.85|1.95|1.97|1.97|1.99|1.95|2.03|2.14|2.22|2.2|2.23|2.25|2.23|2.2|2.18|2.23|2.24|2.23|2.24|2.24|2.23|2.27||||2.2|2.19|2.15|2.22|2.19|2.26|2.22|2.24|2.22|2.23|2.32|2.22|2.16|2.18|2.07|2.09|2.04|1.99|1.99|2.04|2.09|2.04|1.99|2.01|1.99||2.01|2.01|1.94|1.91|1.92|1.98|1.95|1.95|2.02|2.03|2.06|2.13|2.05|2.04|2.03|2.08|2.02|2.09|2.09|2|2.03|2.14|2.13|2.17|2.27|2.13|2.12|2.17|2.17|2.2|2.21|2.28|2.23|2.25|2.22|2.22|2.28|2.2|2.19|2.2|2.3|2.29|2.36|2.4|2.41|2.44|2.37|2.49|2.39|2.33|2.3|||2.27|2.33|2.34|2.46|2.33|2.26|2.31||2.23|2.25|2.32|2.17|2.22|2.28||2.24|2.19|2.27|2.34|2.33|2.44|2.45|2.47
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||1.16|1.05|1.02|1.05|1.05|1.06|1.04|1.06|1.08|1.1|1.1|1.07|1.05|1.08|1.1|1.08|1.08|1.07|1.09|1.13|1.13|1.19|1.16|1.24|1.24|1.21|1.21|1.27|1.23|1.16|1.12|1.17|1.18|1.18|1.19|1.18|1.16|1.18|1.15|1.2||1.23|1.23|1.23|1.24|1.19|1.15|1.14|1.16|1.16|1.2|1.3|1.14|1.11|1.16|1.18|1.17|1.17|1.18|1.03||1.02|1.09|1.12|1.03|1|0.96|0.98|1.01|1.04|1.04|1.07|1.09|1.08|1.1|1.02|1.05|1.09|1.15||1.18|1.25|1.28|1.32||1.29|1.22|1.21|1.21|1.17|1.21|1.24|1.2|1.23|||1.24|1.2|1.15|1.14|1.24|1.25|1.32||1.22|1.23|1.25|1.19|1.23|1.49|1.5|1.62|1.58|1.56|1.49|1.51|1.36|1.31|1.18|1.29|1.47|1.34|1.35|1.43|1.54|1.6|1.67|1.75|1.78|1.78|1.92|1.91|2|1.96|2.04|2.08|2.12|2.17|2.04|2.02|2.08|2.06|1.96|1.96|1.97|1.9||||1.85|1.87|1.76|1.85|1.89|2|2.04|1.99|1.87|1.92|1.94|2.06|1.83|1.95|1.94|1.95|1.86|1.87|1.82|1.97|2.04|2|1.99|1.82|1.93||2.08|2.06|1.9|1.91|1.86|1.93|1.99|1.99|1.98|2.18|2.12|2.27|2.15|2.08|2.03|2.42|2.55|2.85|3.19|3.42|3.61|3.76|3.59|3.53|3.53|3.59|3.49|3.49|3.5|3.38|3.3|3.06|2.94|2.91|2.92|2.81|2.85|2.82|2.95|2.95|3.2|2.91|2.95|3.01|3.1|3.1|3.11|3.22|3.28|3.34|3.37|||2.76|2.8|2.8|2.71|2.61|2.63|2.71||2.87|2.65|2.87|2.68|2.78|2.81||2.66|2.59|2.71|2.73|2.88|3.05|3.09|3.15
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.355|0.335|0.355|0.35|0.33|0.35|0.36|0.365|0.385|||0.43|0.43|0.46|0.375|0.395|0.41|0.425||0.42|0.415|0.42|0.415|0.415|0.415|0.425|0.43|0.41|0.44|0.37|0.37|0.375|0.36|0.335|0.35|0.365|0.39|0.365|0.335|0.36|0.42|0.405|0.415|0.43|0.41|0.415|0.415|0.445|0.45|0.465|0.475|0.48|0.48|0.48|0.495|0.51|0.495|0.49|0.49|0.495|0.485||||0.485|0.49|0.48|0.52|0.53|0.57|0.56|0.56|0.55|0.57|0.56|0.55|0.56|0.57|0.58|0.57|0.57|0.55|0.58|0.61|0.63|0.54|0.57|0.57|0.62||0.66|0.63|0.61|0.62|0.66|0.69|0.68|0.64|0.72||||||||||0.87|0.99|1.16|1.17|1.09|1.14|1.08|1.06|1.14|1.16|1.16|1.17|1.13|1.14|1.1|1.1|1.09|1.17|1.17|1.17|1.2|1.19|1.25|1.25|1.29|1.33|1.38|1.4|1.4|1.44|1.44|1.4|1.43|||1.43|1.45|1.46|1.48|1.44|1.44|1.41||1.39|1.37|1.42|1.4|1.41|1.44||1.37|1.34|1.42|1.46|1.5|1.54|1.57|1.62
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||5.59|5.33|5.21|5.3|5.38|5.4|5.4|5.2|5.19|5.15|5.05|5.1|5.1|5.25|5.26|5.25|5.06|4.84|4.97|5.06|5.2|5.23|5.21|5.25|5.35|5.44|5.49|5.65|5.68|5.91|5.85|6|6|6.2|6.59|6.67|6.58|6.8|7.01|7.08||7.25|7.18|7.35|7.25|7.05|6.36|6.36|6.59|6.15|5.36|5.04|4.84|4.78|4.77|4.84|4.86|4.95|4.95|4.95||5.25|5.2|5.27|5.01|4.93|5.05|4.95|4.97|5.06|5.06|5|4.96|5.03|4.95|5.1|5.04|5.15|5.08||5.13|5.31|5.06|5.12||5.05|4.78|4.75|4.69|4.61|4.77|4.84|4.85|4.88|||4.91|4.76|4.89|4.7|4.76|4.84|4.96||5.06|5.04|4.84|4.98|4.9|5.03|5.08|5.25|5.39|5.47|5.54|5.4|5.34|4.95|4.42|4.54|5.21|5.12|5|5.08|5.35|5.61|5.88|6.06|6.16|6.31|6.59|6.45|6.66|6.54|6.64|6.72|6.89|6.96|6.88|7.05|6.97|7.25|7.38|6.96|6.7|6.93||||7.07|7.35|7.49|7.69|7.68|7.74|7.96|7.6|7.52|7.5|7.56|6.92|6.6|6.33|6.15|5.98|5.96|5.94|5.97|5.9|5.95|6.1|5.76|5.65|5.76||5.96|6.17|5.8|5.66|5.31|5.46|5.6|5.56|5.62|5.7|5.73|5.91|5.61|5.46|5.45|5.59|5.35|5.23|5.69|5.87|5.69|5.73|5.42|5.46|5.55|5.41|5.33|5.44|4.99|5.04|5.02|5.24|4.87|4.69|4.74|4.2|4.3|3.95|3.35|3.5|3.64|3.8|3.88|4.06|4.17|4.22|4.15|4.34|4.26|4.06|4.08|||4.24|4.48|4.4|4.47|4.35|4.41|4.37||4.6|4.39|4.49|4.55|4.69|4.69||4.56|4.43|4.61|4.47|4.56|4.75|4.71|4.67
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||443.4|448.85|452.95|459.9|468.2|433.55|439.2|392.65|383.95||384.1|359.7|359.55||362.4|377.25|388.5|389.5|393.25|386.25|382.55|366.45|352.1|356.7|365.05|372.1|379.05|365.2|359.7|359.05|355.3|354.85|367.45|370.35|375.5|381.4|368.75|342.85|342.9|345.95|345.4|352.3|367.35|369.5|375.9|378.85|342.05|347.7|351.8|327.35|350.45|362.8|372.95|371.65|376.25|395.9|395.8|388.7|401.05|393|403.95|407.1|408.9|415.15|433.55|428.75|402.65|386.2|400.6|414.4|430.65|427.9|448.75|446.35|444.25|443.6|448.6|443|449.55|470.65|486.45|499.75|490.75||511.35|639.1|688.45|691.35|709|724.3|700.5|717.35|709.15|714.35|775.65|||795.65|796.55|776.5|785.65|807.9|747.85|731.6|700|699.7|666.1|691.4|697|684.95|692.05|696.1|699.6|700.25|701.05||704|710.15|704.25|716.3|745.25|697.85|697.3|699.35|699.3|688.8|692.7|687.5||684.8|682.3|675.1|710.4|707.25|705.7|769.2|736|669.1|619.4|620.65|620.3|775.3|969.1|960.15|948.25|949.25|956.6|956.55|945.2|940.4|972.65|953.7||959.75|971.95|1019.3|1042.15|1064.65|1067.75|1101.95|1134.6|1092.95|1052.4|1034.75|1044.3|1047.35|1072|1092.9|1077.05|1092.55|1019.05|1021|1023.55|1030.1|1020.85|993.4|999.95|1006.35|991.15|1019.7|1077.95|1062.95|1110.75|1143.15|1160.75|1150.95|1149.2|1143.65|1154.9|1122.55|1165.65|1179.05|1196.45|1274.05|1215.55|1164.05|1083.9|1058.45|1036.75|1010.25||1042.3|1052.5|1040.45|1036.2|1122.45|1248.65|1372.7|1374.1|1351.3||1252.7|1236.95|1236.4|1195.95|1245.1|1251.8|1274|1273.9|1305.75|1337.45|1400.65|1372.85|1405.85|1415.75||1434.3|1464.4|1508.5|1418.9|1452.6|1481.6|1534.25|1554.25|1571.5|1608.9|1599.6|1627.85|1638.3|1647.65|1662.45|1658.2|1642.7|1656.9|1657.45|1652.9|1659.55|1694.45|1694.2|1679.15|
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||17550|17200|17300|17200|17650|18000|18400|17900|18100||18050|17400|16800|17150|17050|17100|16600|16150|15900|16550|16550|16550|16800|16950|16100|16150|16250|15700|15750|16100|15650|15100|15100|15050|16100|16050|15650|15500|15900|15600|15800|16400|17100|16750|16550|15650|14500|14650|15350|15450|16150|16550|17000|17450|17750|19500|19400|19600|19650|20250|20250|20200|20050|20050|19950|19450|19650|19600|19500|20250|20000|20000|20050|20000|20000|20200|19450|20150|19900|19600|20550||21100|20900|20700|20900|20300|20700|21100|21050|22000|22250|22050|22400|21100|21350|21650|22300|21650|21800|22150|22150|23150|23450|23000|23350|23450|23050|22800|23700|24350|24800|23600|23850|22700|23150|23300|20950|20000|20500|20500|20450||19100|19600|20450|19700|18950|19050|19050|18900|18650|19100|18700|18000|18400|17400|17350|16650|17200|17450|18150|18400|18100|18800|19250|19100||||19150|18700|18650|19200|19250|19800|20650|19950|20100|20800|21100|21000|20850|20300|19950|19700|18750|19800|20500|21900||22150|21350|21400|21050|22450|21200|21750|22100|19850|19800|20000|17950|16900|16950|16550|16950|17250|17250|17450|17300|17250|16400|15750|16050|16400|17450|17900|18350|18100|17750|16300|16750|17050|16900|16200|15500|15600|15800|16050|15300|15550|16000|16700|16200|16750|17350|16800|17550|16850|16850|16300|16700|17000|17050|17200|17000|16750|16900|16950|16950|17400|15050|16150|16950|16950|17600|17950|18700|19450|19450|19800||||20300|19850|19800|20100|19600|20300
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||21.65|20.6|20.25|19.92|18.98|18.34|18.04|18.96|18.6|19.24|19.78|20.95|20.05|20.1|19.76|21.85|21.1|19.36|19.34|21|21.1|21.4|18.38|18.92|15.82|15.46|15|15.32|14.76|15.1|15.24|17.82|18.58|18.56|19.7|19.38|19.1|19.3|18.42|18.28||18.84|17.18|16.84|16.88|18.58|18.18|19.38|17.5|16.98|25|28.6|16.56|10.74|8.72|6.23|4.47|4.37|4.07|3.92||3.65|3.69|3.7|3.59|3.4|3.2|3.17|3.19|3.32|3.45|3.38|3.36|3.32|3.11|2.91|2.85|3|3||3.16|3.28|3.58|3.63||3.49|3.13|3.16|3.18|3.16|3.33|3.38|3.54|3.57|||3.68|3.54|3.63|3.48|3.67|3.83|3.98||3.8|3.65|3.97|4.17|4.13|4.14|4.07|4.28|4.2|4.09|4|4.03|3.87|3.84|3.24|3.81|4.1|4.16|4.07|4.01|4.24|4.39|4.64|4.7|4.94|4.88|5.16|5.25|5.34|5.16|5.42|5.57|4.92|4.87|4.75|4.71|5.13|5.21|4.69|4.58|4.49|4.38||||4.18|4.22|4.24|4.97|5.11|5.1|4.62|4.69|4.7|4.8|4.78|4.83|4.79|4.98|4.82|4.9|4.5|4.6|4.75|5|4.8|5.29|5.09|5.64|7.21||7.25|7.07|6.52|6.47|6.27|6.66|7.03|6.62|6.91|7.32|7.5|8.24|7.21|7.35|7.29|8.06|7.68|7.87|8.12|8.63|8.41|8.51|8.22|8.85|8.49|6.9|7.18|6.97|5.95|5.22|5.25|4.98|4.36|4.31|4.12|4.09|4.15|4.25|4.1|4.15|4.25|4.29|4.42|4.79|5.02|5.2|4.92|5.11|5.19|4.98|4.74|||4.42|4.48|4.3|4.48|4.42|4.18|4.31||4.21|4.22|4.23|4.19|4.28|4.48||4.09|4.12|4.45|4.28|4.57|4.61|4.75|5.56
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||2.72|2.71|2.4|2.7|2.41|2.38|2.47|2.41|2.38|2.42|2.33|2.31|2.37|2.2|2.32|2.42|2.68|2.85|2.72|2.58|2.84|2.88|2.89|2.64|2.63|2.75|2.87|2.79|2.75|2.64|2.365|2.43|2.41|2.3|2.27|2.43|2.39|2.14|2.29||2.1|2.06|2.07|2.02|2.05|2.18|2.16|1.94|1.98||1.83|1.88|2.12|1.96|1.84|1.94|2.12|2.2|2.05|1.94|1.94|2.15|1.86|2||1.92|1.59|1.42|1.44|1.51|1.59|1.68|1.82|1.78|1.72|1.75|1.68|1.66|1.81|1.75|1.92|2.02|2.11|2.09|2.02|1.96|1.95|1.9|1.95|2.12|1.96|1.95|1.96|2.06|2.06||2.17|2.2|2.15|2.2|2.37|2.42|2.61|2.69|2.89|2.7|2.66|3.18|3.06|3.18|3.04|3.23|3.13|2.97|3.09|3.23|2.37|2.2|1.8|1.69|2|2.33|2.57|2.32|2.46|2.41|2.595|2.67|2.7|2.67|2.81|2.82|2.66|2.77||2.85|2.94|3.07|3|2.85|3.26|3.39|3.28|3.24|3.12|3.03|2.98|3.05|3.19|3.03|2.8|2.75|2.98|3.14|3.05|3.07|3.17|3.14|3.01||3.12|3.17|3.3|3.24|2.89|2.97|3.04|3.12|3.35|3.5|3.5|3.38|3.12|3.23|3.44||3.61|3.37|3.4|3.18|3.32|3.16|3.24|3.35|3.39|3.61|3.59|3.75|3.6|3.12|3.12|3.65|3.65|3.85|3.98|4.12||4.36|3.91|4.19|4.85|5.08|5.425|5.69|5.59|5.44|5.15|5.04|5.14|5.24|5.18|5.19|5.33|5.34|5.32|5.2|5.33|5.33|5.58|5.59|5.57|5.72|5.86|5.8|5.58|5.65|5.71|5.73|5.72|5.87|5.33|5.63|5.65|5.89|5.91|6.11|6.17|6.06|6.15|6.39|6.15|6.35|6.33|6.07|5.89|6.47|6.26|6.28|6.53|6.95|7.19
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||22350|22300|21800|21700|22350|23250|22600|23000|23050||23100|22650|22450|23350|23400|23750|23400|23200|22950|23400|23250|23600|23500|23450|23450|23150|23800|23800|23550|23250|22950|22450|22450|21950|21750|21800|21650|21300|21650|20600|21100|21100|21150|21400|21200|20550|19700|20600|21600|20800|21500|22000|22250|23250|24100|26150|25250|24700|24600|25400|25400|25350||25200|25550|25100|25150|24900|25000|25950|25650|24350|25300|25550|25400|25600|25150|26150|25500|25900|26550||27600|28000|28400|28450|27800|27750|28150|28000|28700|29650|29750|30200|29300|29500|30250|30500|29500|30050|30900|30700|30850|31600|32150|31200|30850|30350|30600|29500|30000|30050|29950|29950|29200|29600|30000|29250|27850|27900|29250|29650||28400|29150|30150|30900|30350||30200|30250|29450|30500|29950|31150|31150|31150|32050|30400|31200|31850|32250|33500|32900|32650|32500|32800||||32000|29650|31100|30200|31100|32300|32850|31750|32300|33150|33850|34100|35300|34400|34950|36150|36400|37700|38950|38550||38500|39950|40285.6992|40047.6016|38904.8008|38476.1992|38047.6016|38333.3008|38761.8984|39761.8984|39761.8984|39666.6992|38523.8008|35761.8984|36619|37761.8984|37857.1016|37523.8008|38095.1992|38523.8008|38381|36333.3008|37095.1992|40619|39428.6016|39761.8984|38238.1016|37904.8008|38381|39047.6016|38571.3984|39761.8984|40857.1016|40809.5|40190.5|39476.1992|39809.5|40190.5|41428.6016|43333.3008|43000|46857.1016|46761.8984|46523.8008|46857.1016|47333.3008|48000|48476.1992|48666.6992|46428.6016|47142.8984|46285.6992|47476.1992|48666.6992|49142.8984|48952.3984|47095.1992|46523.8008|50700|48285.6992|47095.1992|47809.5|54571.3984|61400|58476.1992|58476.1992|57333.3008|58476.1992|59047.6016|60000|59142.8984||||62000|61238.1016|63047.6016|61809.5|61047.6016|62381
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||2.18|2.24|2.12|2.14|2.15|2.2|2.18|2.21|2.24|2.3|2.35|2.29|2.27|2.35|2.39|2.37|2.4|2.27|2.2|2.11|2.3|2.46|2.43|2.49|2.49|2.54|2.55|2.61|2.52|2.55|2.6|2.55|2.55|2.52|2.56|2.65|2.66|2.71|2.67|2.74||2.88|2.9|3.03|3.04|3.02|2.9|2.92|3|3.04|3.14|2.92|3|2.99|3.06|3.16|3.08|2.97|2.84|2.76||2.69|2.71|2.69|2.62|2.48|2.47|2.5|2.61|2.68|2.7|2.66|2.71|2.77|2.67|2.69|2.59|2.79|2.76||2.91|3.05|2.89|2.94||2.92|2.75|2.73|2.65|2.66|2.77|2.74|2.84|2.99|||3.11|2.89|3.02|3.05|3.35|3.42|3.51||3.56|3.5|3.46|3.49|3.43|3.39|3.44|3.54|3.55|3.48|3.39|3.51|3.46|3.48|2.61|3.18|3.77|3.93|4.04|3.78|4.07|4.33|4.54|4.54|4.61|4.37|4.48|4.27|4.68|4.43|4.62|4.79|4.86|4.74|4.8|4.6|4.39|4.11|4|3.95|3.99|4.09||||4.08|4.03|4.17|4.33|4.14|4.22|4.28|4.35|4.05|4.1|4.02|3.86|3.61|3.69|3.37|3.43|3.36|3.38|3.48|3.65|3.74|3.7|3.59|3.5|3.56||3.69|3.67|3.69|3.71|3.56|3.75|3.93|3.72|3.78|3.95|3.9|3.9|3.8|3.77|3.46|3.68|3.64|3.81|3.89|3.85|4.03|4.1|3.9|3.78|4.02|4.09|4.13|4.29|4.1|4.33|4.3|4.28|4.27|4.12|4.06|4.09|4.17|4.18|4.27|4.32|4.43|4.36|4.6|4.73|4.89|4.93|4.62|4.84|4.69|4.58|4.42|||4.37|4.6|4.46|4.45|4.05|4.2|4.29||4.24|4.32|4.48|4.34|4.41|4.44||4.49|4.55|4.7|4.51|4.45|4.66|4.86|4.82
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||58200|58600|58200|57300|58500|59500|59900|59800|60700||60800|59200|58400|59000|58800|59100|59000|58800|59000|59000|59400|59100|59100|59200|58100|58600|58600|58700|58300|58400|57400|58500|58500|57800|58200|59100|59100|58100|59700|58300|57600|57900|57700|59400|59500|59100|58500|57700|59500|59200|60700|61900|60800|61700|63200|64500|64600|64600|64600||66100|65700||66100|67000|66500|66400|66600|65400|66200|65100|64700|66000|66900|69500|67900|67000|68800|68600|69400|68800||69300|69500|68300|69400|67900|69200|70700|70200|70300|71300|71100|71000|69400|68700|69200|69400|69200|69100|68600|68400|67400|68400|68100|67200|67900|67700|67900|65500|66200|66200|66000|65800|65900|65600|65200|65200|64600|64700|66700|68700||66800|67800|68800|68700|68200||68100|68600|67800|67900|66700|67800|67900|66500|66900|66700|67600|67600|68600|68600|67700|68300|68400|68000||||67400|65700|67700|67200|66700|67600|68000|67900|67800|68500|68600|68300|68700|67800|68000|68400|68100|68100|67900|68200||68700|68500|70000|68900|68100|67600|67700|67700|67800|67900|68800|68600|69500|69500|69000|69500|68900|68500|68400|68800|68900|67700|68300|69800|68200|69700|69700|69700|69500|69900|69100|68700|69000|69300|68400|68400|68100|69000|69500|69700|69100|69200|70300|69900|70500|70000|69600|70100|70300|70300|69700|70800|70800|70300|70100|70100|69900|70200||69500|70300|69800|71100||71100|72000|71500|72600|73200|72900|73100||||72400|73300|73900|74100|74800|74500
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||5.93|6.2|6.34|6.7|6.85|6.84|6.74||6.77|6.66|6.86|6.95|6.8|7.03|7.26|6.72|6.87|6.6|6.78|6.77|7.02|7.11|7.18|7.26|7.5|7.12|7.12|7.12|7.32|7.37|7.36|7.65|7.79|7.98|7.76|7.95|7.8|8.07|7.8|7.73||7.91|7.72|7.64|7.61|8.11|7.95|8.05|8.35|7.9|8.28|8.6|8.6|8.6|8.64|8.64|8.6|8.7|8.7|8.68||8.7|8.86|8.65|8.78|8.72|8.59|8.74|8.8|8.8|8.86|8.6|8.62|8.66|8.68|8.65|8.65|8.7|9||9.03|9.1|9.21|8.75||8.86|8.99|8.86|8.72|9.04|8.89|9|9.14|9.1|||9.16|9.05|9.2|9.32|9.24|9.31|9.25||9.47|9.39|9.4|9|8.75|9|9.41|9.49|9.5|9.7|9.98|9.96|10.32|10.08|9.99|9.99|9.62|9.8|9.5|10.1|10.2|10.6|10.94|10.94|11.02|10.9|11.04|10.8|11.2|10.76|10.86|10.94|11.16|11.34|10.98|10.98|11|10.94|10.96|10.94|10.74|10.98||||11.08|11.02|11|11.12|11.16|11.44|11.72|11.54|11.52|11.76|11.64|12.14|12|11.66|11.72|11.6|11.7|11.7|11.7|12.06|12|11.56|11.58|12.12|12.12||12.4|12.08|12.1|12.54|11.88|12.26|12.2|12.14|12.02|12.28|12.32|12.5|12.7|12.64|12.5|12.74|12.84|12.9|12.9|12.56|12.9|12.9|12.78|12.6|12.6|12.6|12.6|12.6|12.62|12.5|12.46|12.06|11.98|11.9|12.1|11.32|11.16|11.02|11.3|11.32|11.4|11.28|11.4|11.4|11.56|11.5|11.9|11.3|11.26|11.28|11.18|||11.12|11.04|11.58|11.86|11.74|11.74|11.72||11.42|10.9|11.08|11.16|11.24|11.5||11|11.02|11.04|11.18|11.02|11.24|11.46|11.48
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||4.8|4.98|4.95|4.83|4.67|4.65|4.81|4.91|5.22|5.1|4.7|4.68|4.94|4.54|4.78|4.58|4.58|4.13|4.02|3.99|3.8|3.93|3.78|3.6|3.68|3.83|3.94|3.65|3.44|3.48|3.62|3.59|3.79|3.7|3.58|3.53|3.75|3.63|3.5|3.48|3.51|3.41|3.35|3.4|3.41|3.49|3.46|3.42|3.43|3.58|3.54||3.54|3.3|3.43|3.4|3.5|3.47|3.55|3.61|3.72|3.82|3.82|3.88|3.94|3.98|4.13|4.07|4.09|4.27|4.2|4.17|4.07|4.24|4.24|4.06|3.93|3.85|4.01|3.85|3.93|4.05|4.2|4.11|4.02|3.97|3.99|3.98|3.7657|3.9643|4.09||4.36|4.32|4.33||4.4|4.46|4.46|4.46|4.54|4.66|4.71|4.94|5.07|5.03|4.86|5.09|5.1|5.01|5|4.91|4.67|4.62|4.57|4.5|4.19|4.22|4.26|4.13|4.29|4.55|4.63|4.52|4.45|4.78|5.02|5.15|||5.15|5.29|5.37|5.36|5.46|5.61|5.64|5.79|5.85|5.52|5.55|5.59|5.61|5.81|5.87|6.08|6.57|6.41|6.38|6.42|6.15|6.18|6.14|5.93|5.85|5.91|5.67|5.45|5.22|5.26|5.39|5.45|5.53|5.29|5.32|5.55|5.4|5.16|5.4|5.67||5.95|5.77|6.02|5.76||5.45|5.44|5.5|5.56|5.79|5.55|5.56|5.47|5.87|5.74|5.56|5.81|5.52|5.68|5.58|5.45|5.21|5.44|5.5|5.7|5.92|5.43|5.39|5.56|5.71|5.45|5.66|5.72||6.08|6.93|6.69|6.48|6.2|6.31|6.1|6.26||5.96|5.85|6.01|6.24|6.25|6.66|6.68|6.68|7.19|7.21|7.67|7.63|7.44|7.65||7.3|7.44|7.17|7.28|7.11|7.26|7.6|7.3|7.39|7.5|7.9|8.28|8.11|8.32|8.15|7.69|7.63|7.56|7.64|7.74|7.75|7.55
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||1.31|1.3|1.28|1.27|1.3|1.29|1.27|1.26|1.28|1.28|1.3|1.31|1.33|1.28|1.35|1.38|1.39|1.39|1.4|1.4|1.44|1.47|1.48|1.4|1.44|1.42|1.44|1.51|1.42|1.39|1.43|1.41|1.4|1.4|1.4|1.47|1.48|1.5|1.49|1.51|1.56|1.53|1.59|1.64|1.72|1.6|1.56|1.59|1.66|1.64|1.66|1.52|1.64|1.73|1.74|1.81|1.79|1.86|1.79|1.64|1.63|1.64|1.59|1.58|1.67|1.63|1.67|1.65|1.64|1.67|1.7|1.77|1.85|1.87|1.62|1.73|1.95|2|2.01|1.99|2.02|2.11|2.19|2.15|2.17|2.19|2.17|2.31|2.28|2.34|2.34|2.5|2.66|2.69|2.75|||2.73|2.75|2.71|2.78|2.81|2.78|2.8|2.8|2.8|2.81|2.87|2.82|2.88|2.82|2.86|2.76|2.88||2.82|2.93|2.83|2.85|2.7|2.83|2.79|2.86|2.76|2.83|2.99|3.02|3.16|3.14|3.12|3.21|3.12|3.53|3.73|3.74|3.74|3.77|3.82|3.65|3.72|3.87|3.79|3.74|3.56||3.58|3.54|3.53|3.46|3.4|3.44|3.59|3.78|3.71|3.75|3.97|4.11|4.03|4.03|4.04|4.12|4.23|4.08|3.77|3.69|3.81|3.78|3.85|3.86|3.92|3.87|3.87|3.88|3.89|3.84|3.85|3.79|3.91|3.77|3.75|3.76|3.9|4.03|3.93|3.88|3.93|4.03|4.04|4.11|4.01|4.12|4.14|4.02|4.13|3.88|3.92|3.9|3.84|4.11|4.21|4|3.89|3.92|4.04||4.11|4.11|4.25|4.27|4.2|4.33|4.39|4.53||4.7|4.68|4.77|4.7|4.78|4.86|4.97|4.83|4.84|4.99|4.97|5.09|5.05|5.06|4.81|4.71|4.77|4.86|4.84|4.8|4.71|4.82|4.98|5.03|5.16|5.27|5.19|5.4|5.43|5.43|5.43|5.77||5.99|5.57|5.63|5.38
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||0.924|0.9782|0.8821|0.8885|0.8527|0.7958|0.8652|0.8649|0.8705|0.9224|0.9652|0.9412|0.9384|0.9047|0.9457|0.978|0.9199|0.8584|0.8946|0.7995|0.834|0.8516|0.8786|0.8924|0.9026|0.89|0.9322|0.9091|0.9013|0.905|0.893|0.9149|0.917|0.9281|0.9|0.941|0.968|0.906|0.922||0.9|0.8567|0.879|0.9|0.9001|0.925|0.92|0.913|0.9499||0.9076|0.9107|0.9711|0.8958|0.8597|0.922|0.9552|0.9809|0.9554|0.9316|0.9051|0.9978|0.9651|1.18||1.18|1.1|1.03|1|1.09|1.15|1.19|1.15|1.1|1.02|1.02|1.01|1.03|1.12|1.21|1.21|1.28|1.48|1.4|1.42|1.36|1.38|1.42|1.4|1.5|1.46|1.49|1.5|1.59|1.58||1.71|1.89|1.9|1.87|1.87|1.88|2.02|2.03|2.11|2.1|1.98|2.1|2.15|2.08|2.11|2.21|2.09|2.08|1.9|2.1|1.73|1.72|1.48|1.34|1.55|1.7|1.75|1.67|1.8|1.94|2.21|2.38|2.3|2.21|2.27|2.33|2.32|2.36||2.51|2.64|2.71|2.6|2.47|2.49|2.53|2.5|2.41|2.36|2.33|2.27|2.46|2.46|2.4|2.23|2.26|2.47|2.58|2.64|2.8|2.95|2.95|2.95||3.08|3.11|3.27|3.18|3.09|3.04|3.14|3.11|3.08|3.28|3.19|3.24|2.95|3|3.06||3.13|3.08|3.24|3.11|3.31|3.33|3.36|3.44|3.5|3.61|3.87|3.83|3.91|3.87|3.62|3.43|3.41|3.63|3.92|3.99||4.3|4.31|4.82|4.32|4.5|4.76|4.83|4.39|4.41|4.31|4.25|4.09|4.08|4.01|4.05|4.1|3.97|4.11|3.95|3.87|4.05|4.31|4.38|4.32|4.52|4.45|4.42|4.25|4.14|4.18|4.5|4.44|4.45|4.35|4.4|4.16|4.23|4.16|4.27|4.26|4.01|4.12|4.27|4.24|4.34|4.4|4.22|4.22|4.64|4.71|4.64|4.42|4.71|5.33
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||860|887.9|888|894|887|900|902|900.01|899|908|885.03|855.25|850|||853|826.83|824.98|814|819|820|820|826|828|830|831|833|850|854|865|866.59|871.99|878.61||||877|872.56|870|874.96|879.9|884|876|880|890|874|901.1|900|905|898.99|886.99|879|880|873.97|878|865.05|845|830|832|825|848.92|907|914|893.2|874|846.09|834|815|810|812.1|818|817|812.5|814.95|807.11|815.95|778.458|783.333|785.833|790.083|796.4247||||||778.1747|754.1664|762.4997|758.333|758.333|758.333|762.4997|758.508|766.6664|760.6247|760.4164|757.4997|749.9997|754.183|730.008|729.1664|728.333|729.1664|721.6664|729.333|719.5914|720.8497|729.9914|708.3331|670.8414|662.0831||659.1664|652.9164|649.9997|647.9164|653.1581|655.8331|649.9081|665.8331|661.6664|628.3331|624.0831|641.6581|689.7981|695.1383|695.1522|695.8328|693.7494|690.6244|684.7217|693.7494|683.3328|665.2772|669.4439|676.7356|667.3606|660.4161|646.5273|653.4648|650.7009|647.2217|646.6036|645.1384|645.8328|618.0551|618.0551|611.2842|612.5065|610.4162|611.1106|613.194|615.9648|615.9648|613.8884|612.5134|614.6592|623.6106|621.5273|622.2217|619.4439|619.0967|618.7495|616.6662|614.5828|615.9648|619.5481|610.2426|604.1662|595.1384|597.2217|600.6245|607.6037|601.0412|600.694|603.4717|601.7356|597.2217|598.0204|600.7287|602.7842|605.9023|609.7217|605.694|611.1106|611.8051|614.5828|611.8051|609.0273|615.2773|618.1592|624.9995|621.8051|622.9162|620.8328|618.7495|617.8467|611.8051|616.6662|620.1384|619.4787|621.5273|622.9162|619.4439|621.5203|624.3051|621.5967|620.5203|620.1384|618.7495|618.0551|607.6315|628.4717|631.2495|622.8189|621.5342|618.4023|618.1245|616.319|617.3606|622.2217|647.5687||636.5733|632.5224|619.2122|622.1057|629.8488|647.5687|648.6914|639.4668|632.233|624.9993|629.0502|624.9993|619.2122|627.8928|636.5675|636.5733|630.7863|633.6798|623.8418|630.7863|639.409|638.0143|623.8418|630.7863|624.9993|631.0756|624.9993
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||7.77|7.83|7.8|7.76|8|8.02|7.95|8.1|7.8|7.51|7.59|7.55|7.51|7.45|7.53|7.41|7.37|7.5|7.82|7.75|7.71|7.7|7.76|7.74|7.71|7.8|7.8|7.83|7.71|7.7|7.7|7.9|8.08|8.12|8.13|8.13|8.11|8.33|8.16|8.2|8.11|8.27|8.32|8.17|8.48|8.04|7.99|8.39|8.33|8.77|8.6|8.08|7.71|7.71|7.7|7.65|7.7|7.8|7.68|7.88|7.88|7.8|7.91|8|8.14|7.96|7.99|8.05|8.02|8.03|8.13|7.95|8.24|7.57|7.6|7.51|7.6|7.8|7.75||7.96|7.91|7.91||8.21|8.3|8.51|8.54|8.87|8.9|8.8|8.83|8.87|8.79|8.84|||8.84|8.76|8.78|8.77|8.78|8.99|8.95|8.97|8.94|9.08|8.9|8.98|8.88|8.88|9|9.08|8.73|8.87|9.15|9.14|8.9|8.99|8.69|9.32|10.2|10.48|10.4|11.36|11.44|11.38|11.1|10.86|10.36||10.1|10.32|10.48|10.38|10.24|9.91|9.84|8.88|10.26|10.3|10.42|9.97|9.28|8.8|8.06|7.43|7.17||6.99|7.01|7.03|7.05|7.04|7.06|7.04|7.08|7.14|7.14|7.18|7.2|7.22|7.18|7.07|7.08|7.1|7.05|7.05||7.05|7.26||7.26|7.3|7.1|7.01|7.05|7.01|6.96|7.02|7.07|7.13|7|6.96|7.12|7|6.9||7.02|7.28|7.53|7.4|7.16||7.64|8.36|8.8|8.81|8.9|8.87|9.16|9.46|9.86|9.99|10|10|10.14|10.06|10.08|10.1|10.08|10.16|10.28|10.22||10.28|10.28|10.4|10.28|10.54|10.58|10.42|10.32|10.3|10.2|10.2|10.38|10.24|10.26|10.3|10.3|10.2|10.3|10.36|10.48|10.42|10.26|10.12|10.12|10.78|11.58|11.4|11.86|10.88|10.12|10|10.12|10.14|10.16|10.2|10.14
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||4.32|4.36|4.48|4.51|4.56|4.58|4.56|4.66|4.55|4.54|4.57|4.55|4.52|4.54|4.58|4.54|4.46|4.45|4.45|4.53|4.57|4.63|4.5|4.6|4.4|4.48|4.52|4.77|4.54|4.51|4.55|4.7|4.82|4.9|5.05|5.1|5.14|5.23|5.38|5.48||5.6|5.6|5.59|5.59|5.56|5.63|5.84|5.88|5.77|5.71|5.98|6.01|6.05|6.07|6.16|6.12|6.17|6.18|6.15||6.18|6.18|6.05|6.12|6.06|6.06|6.06|6.19|6.28|6.28|6.11|6.19|6.2|6.16|6.23|6.13|6.19|6.2||6.35|6.38|6.5|6.44||6.43|6.39|6.23|6.3|6.44|6.68|6.69|6.71|6.84|||6.83|6.8|6.88|6.8|6.96|6.84|6.88||6.93|6.74|6.75|6.8|6.7|6.72|6.84|7.05|7.13|7.92|7.75|7.8|7.49|6.94|6.73|7.09|7.38|7.44|7.38|7.36|7.45|7.53|7.59|7.42|7.54|7.41|7.84|7.75|8|8.05|8.12|8.14|8.16|8.16|8.06|8.09|8.17|7.99|7.99|7.81|7.58|7.48||||7.38|7.32|7.32|7.54|7.5|7.64|7.63|7.48|7.24|7.2|7.2|7.34|7.24|7.36|7.29|7.27|7.31|7.22|7.23|7.25|7.2|7.14|7.1|7.13|7.19||7.23|6.99|6.86|6.82|6.77|6.79|7.08|7.05|7.04|7.23|7.34|7.3|7.28|7.37|7.16|7.18|7.24|7.32|7.29|7.47|7.61|7.66|7.64|7.64|7.63|7.66|7.75|7.87|8.01|7.91|7.98|7.95|7.92|7.78|7.66|7.7|7.8|7.75|7.78|7.8|7.87|7.81|8.01|8.05|8.06|8.14|8.02|7.88|7.89|7.96|7.99|||7.98|7.95|8.01|7.97|7.9|7.77|7.84||7.87|7.69|7.65|7.68|7.95|7.99||7.74|7.4|7.83|8.01|8.37|8.54|8.62|8.82
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||3.11|3.13|3.08|2.93|2.81|2.74|2.92|2.9|2.89|2.93|2.89|2.81|2.71|2.65|2.79|2.7|2.59|2.66|2.67|2.63|2.68|2.54|2.44|2.29|2.32|2.2|2.16|2.26|2.33|2.3|2.21|2.15|2.22|2.23|2.29|2.38|2.3|2.32|2.37||2.45|2.39|2.49|2.49|2.48|2.47|2.51|2.6|2.54||2.56|2.55|2.61|2.5|2.42|2.58|2.63|2.82|2.91|2.93|3.04|2.99|2.96|3.06||3.14|3.18|3.12|3.15|3.11|2.97|3.06|3|3.12|3.1|2.94|2.84|2.84|2.76|2.79|2.97|2.97|3.11|3.03|2.87|2.97|3.04|2.97|2.93|3.08|3.07|3.17|3.39|3.32|3.25||3.27|3.18|3.18|3.3|3.43|3.42|3.46|3.55|3.63|3.69|3.55|3.57|3.56|3.6|3.6|3.66|3.47|3.51|3.46|3.44|3.4|3.38|3.24|3.23|3.29|3.36|3.24|3.06|2.94|3.03|3.28|3.29|3.14|3.23|3.46|3.4|3.6|3.59||3.51|3.38|3.43|3.19|3.14|3.18|3.09|3.13|3.18|3.2|3.21|3.22|3.24|3.33|3.39|3.24|2.93|2.94|2.94|2.84|2.94|3.06|3.09|3.09||3.29|3.21|3.21|3.16|3.09|3.12|3.04|2.97|3.11|3.19|3.15|3.22|3.28|3.19|3.3||3.2|3.12|3.06|3.08|3.04|3.14|3.05|2.98|2.96|3.11|3.15|3.23|3.19|3.17|3.09|3.36|3.07|2.97|2.82|2.88||2.94|3.07|3.04|3.2|3.43|3.41|3.6|3.86|3.99|4.02|4.07|4.02|3.91|3.77|3.86|4|3.85|3.82|3.8|4.03|4.04|4.32|4.36|4.13|4.15|4.29|3.94|3.89|3.87|3.77|3.76|3.76|3.76|3.8|3.8|3.88|3.88|3.79|3.86|3.89|3.79|3.72|3.79|3.63|3.7|3.72|3.62|3.7|3.72|4.26|4.29|4.27|4.48|4.17
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||32.6|32.75|32.7|32.15|32|32.49|33.35|33.5|32.9|33.25|32.95|32.1|32.7|||34.7|34.25|33.5|33.17|33.88|33.59|31|30.98|29.8|30.3|30.8|31.1|31.35|31.15|32.2|33.2|33.3|33||||32.11|31.68|31.38|32.45|32.5|32.04|31|32|31.61|31.2|33.51|33.25|33.51|33|33.04|33.18|32.29|31.65|31.89|32.45|32.5|32.5|33.01|33|32.75|33.1|34|34|33.8|34|34.22|33.8|33.92|34.25|34.3|33.96|34|34.17|34.3|34.75|35|34.9|35|35|34.85||||||35.1|35|34.81|34.03|34.25|34.65|35.08|35.5|35.24|36|35.55|36.34|36.5|36.6|34.97|34.35|34.65|34.25|34|35.03|34|33.35|33.2|32.77|32.98|33||33|33.25|33|35.69|35.51|35.31|35.8|35.85|35.65|35|35.99|35.4|35.92|36.49|36.09|36.86|36.5|36.91|36.5|37.99|38.48|37.9|38.03|38.5|37.1|37.24|36.88|37.25|37.6|37.3|37.35|37.6|37.9|37.8|37.76|38.69|38.4|38.32|37.2|37.1|36.5|35.53|35.66|35.55|35.9|36.1|36|36.4|35.86|35.99|36.1|35.75|34.28|34|34.45|34.6|34.76|34.49|34|34|34|34.8|34.59|34.55|34.6|34.11|34.12|34.05|33.8|34.08|34.5|33.91|35.5|34.49|34.2|33.6|33.9|34.5|33.4|34.31|34.7|35|34.65|34.71|35.32|36|36.5|36.01|35|35.25|35.22|35.35|35.15|35.49|36|35.5|35.61|36.01|36.22|36|36.2|36.4|36.3|35.85|35|35.01|36.7|36.48|35.81|35.5||35|35.85|34.6|32.5|32.99|32.5|32.8|32.8|32.6|32.5|32.5|32.88|32.5|31.95|32.8|32.98|32.89|33|32.9|32.75|31.9|32.01|32.19|32.3|31.71|32|33.35
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||3.15|3.27|3.28|3.1|2.99|3.09|3.3|3.55|3.63|3.84|3.34|3.31|3.05|2.89|3.01|3.08|3.12|2.95|2.81|2.93|2.81|2.79|2.78|2.71|2.57|2.5|2.6|2.59|2.39|2.46|2.36|2.41|2.48|2.62|2.55|2.62|2.57|2.51|2.33|2.21|2.3|2.3|2.32|2.28|2.36|2.45|2.51|2.45|2.46|2.44|2.54||2.54|2.45|2.57|2.73|2.87|2.91|2.91|2.93|3.04|3.06|3.04|3.11|3.25|3.35|3.37|3.19|3.28|3.53|3|3.06|3.12|3.4|3.44|3.32|3.21|3.18|3.11|3.05|3.51|4.08|4.42|4.25|4.4|4.38|4.38|4.34|4.45|4.49|4.47||4.75|4.84|4.95||4.85|4.89|4.77|4.81|4.94|5.05|5.12|5.29|5.58|5.58|5.51|5.61|5.82|5.51|5.44|5.54|5.23|5.09|5.08|5.16|4.97|4.85|4.66|4.4|4.4|4.51|4.73|4.5|4.45|4.91|5.05|5.07|||5.17|5.27|5.31|5.36|5.39|5.69|5.61|5.83|5.84|5.61|5.75|5.87|5.87|5.88|5.85|5.99|6.12|6.21|6.34|6.58|6.37|6.28|5.88|5.84|5.6|5.6|5.77|5.42|5.24|5.35|5.5|5.61|5.64|5.46|5.23|5.17|5.17|5.33|5.52|5.91||6.15|6.07|6.24|6.07||5.95|5.95|6.15|6.22|6.34|6.41|6.31|6.2|6.47|6.69|6.64|6.84|6.7|6.59|6.36|6.28|6.41|6.46|6.5|6.55|6.63|6.75|6.9|7.4|7.89|7.26|7.01|7.4||7.72|7.98|7.83|7.27|7.07|7.43|6.96|6.96||6.71|6.06|6.19|6.37|6.11|6.53|6.15|6.51|6.94|7.12|7.44|7.42|7.22|7.43||7.25|7.34|7.06|7.2|7.36|7.51|7.7|7.21|7.46|7.46|7.9|8.17|8.33|8.35|8.25|8|8.2|8.62|8.73|8.93|9.01|8.74
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||242.95|248.05|256.1|256.1|259.8|263|234.45|233.5|231.05||236.6|232.05|230.4||233.5|234|235.45|237.3|233.95|222.6|221.05|217.65|215.35|214.6|217.6|218.95|221.65|214.45|214.45|212.85|211.9|212.35|214.75|213|212.75|209.15|209.1|206.15|205.65|207.2|207.85|208.55|209.8|212.65|221.55|221.25|221.5|216.35|220.5|215.3|229.05|231|241.05|238.05|236|242.6|248.85|256.75|256.3|262.05|262.3|266.25|264.75|258.55|268.6|267.8|262.85|262.05|279.7|281.75|271.25|268.35|283.25|244.65|238.4|234.65|230.4|237|251.35|253|257.55|264.6|267.1||270.8|275.55|279.5|278.2|282.5|282.15|289.35|289.3|285.2|285.65|288.5|||299.05|301.85|302.25|305.5|304.85|303.9|292.55|288.25|282.85|263.6|274.9|282.1|297.45|302.2|312.5|311.4|311.75|326.35||292.25|289.75|289|306.2|310|313.15|308.35|308.2|340.25|346.45|340.45|338.15||339.05|340.45|329.1|376.4|376.75|380.25|373.3|378.15|386.85|385.9|390.3|412.55|398.7|390.7|394.3|388.3|394.9|394.15|397.5|393.75|393.8|393.9|394.05||395.9|394.35|409.7|418.2|422.4|417.8|422.9|428|428.25|421.25|422.45|427.85|425.8|438.4|436.5|437.9|412.85|412.85|399.95|397.65|393.3|394|391.65|393.95|390.05|391.05|392.1|414.2|427.2|430.75|439.1|441|438.6|434.65|434.15|432.55|428.4|440.95|431.05|434.05|435.55|421|429.95|435.85|430.75|431.55|421.55||441.6|457.1|456.95|465.55|451.95|453.65|459.5|468.1|463.2||440.45|437.5|434|427.3|426.95|427.2|435.75|435.2|431.8|447.6|462.3|450.6|466.05|482.65||490.5|482.2|491.1|487.2|506.7|480.3|443.65|448.05|446.8|451.35|454.75|445.05|436.8|445.95|425.5|433|430.15|424.55|431.3|440.2|439.4|445.8|417.4|414.65|
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||19.95|19.95|19.9|19.85|19.95|20.1|20.1|20.15|20.2|20.25|20.1|19.75|19.7|19.85|19.5|19.3|19.3|19.4|19.4|19.4|19.35|19.4|19.4|19.25|19.15|19.05|18.8|18.5|18.4|18.2|17.9|18.1|17.95|17.6|17.8|17.85|17.7|17.55|17.85|17.35|17.75|18.85|19.15|19.45|19.8|19.5|18.95|18.85|19.45|18.8|19.25|19.45|19.95|19.9|19.9|20.35|20.65|20.6|20.4|20.4||20.5|20.6|20.6|20.8|20.7|20.45|20.65|20|20|19.8|19.5|19.55|19.35|19.3|19.35|19.2|19.85|20|20|20.35|20.6|20.35|20.1||20.2|20.25|20.1|20.75|20.85|21.7|22.05|22.1|22.15|22.15|22.05|22.25|22.4|22|22.05|22.2|22.2|22.5|||22.8|23.15|23.45|23.4|23.2|23.45|23.55|23.6|23.45|23.15|22.8|22.65|21.95|22.15|22.5|22.45|22.5|22.25|22.1|22.4|23|23.15|23.2|23.35||23.15|23|23.4|23.15|23.6|23.5|23.55|23.65|23.7|23.75|24.4|24.4|24.55|24.65|24.35||||||||23|22.8|23|23.25|23.35|23.4|23.4|23.4|23.55|24|23.95|23.9|24.4|24.35|24.65|24.6|24.7|24.75||24.5|24.45|24.4|23.7|23.6|23.6|23.7|23.45|23.25|23.35|23.25|23.15|23.2|23.45|23.75|23.65|23.65|23.65|23.8|23.65|23.75|23.4|23.45|23.2|23.6|24.15|24.15|25.25|25.35|25.05|25.1|25|25.4|25.5|25.55|26.05|26.55|24.9|24.4|24.45|24.55|24|23.55|23.95|24|24.1|24.25|24.5|24.25|24.25|24.6|24.3|23.85|23.45|23.8|23.9|24.2|24.85||25.4|25.55|25.15|25.4|25.3|25.65|26.3|26.15|26.45|26.5|26.45|26.2|26.05|||26.4|26.4|26.75|26.9|27|27.5
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||1.16|1.18|1.17|1.17|1.19|1.17|1.17|1.17|1.18|1.18|1.18|1.18|1.17|1.18|1.17|1.17|1.16|1.16|1.16|1.17|1.17|1.18|1.19|1.16|1.15|1.13|1.15|1.14|1.14|1.14|1.12|1.12|1.11|1.13|1.18|1.18|1.16|1.18|1.19|1.17||1.19|1.18|1.18|1.16|1.14|1.17|1.18|1.18|1.19|1.17|1.18|1.19|1.18|1.18|1.19|1.2|1.2|1.2|1.19||1.19|1.19|1.2|1.19|1.19|1.19|1.2|1.19|1.21|1.25|1.32|1.32|1.32|1.33|1.29|1.28|1.29|1.28||1.3|1.28|1.29|1.27||1.28|1.2|1.28|1.24|1.24|1.25|1.25|1.28|1.26|||1.3|1.27|1.27|1.26|1.27|1.3|1.3||1.3|1.28|1.3|1.3|1.3|1.28|1.26|1.3|1.3|1.29|1.28|1.29|1.27|1.2|1.05|1.16|1.17|1.22|1.13|1.2|1.14|1.25|1.25|1.24|1.29|1.23|1.3|1.22|1.29|1.32|1.3|1.28|1.31|1.29|1.29|1.31|1.3|1.27|1.28|1.27|1.33|1.29||||1.33|1.36|1.34|1.38|1.38|1.49|1.52|1.54|1.53|1.65|1.54|1.47|1.45|1.51|1.5|1.5|1.4|1.36|1.33|1.33|1.34|1.38|1.29|1.25|1.29||1.3|1.29|1.26|1.29|1.27|1.34|1.33|1.31|1.31|1.32|1.3|1.33|1.32|1.29|1.29|1.29|1.3|1.3|1.31|1.27|1.29|1.3|1.31|1.34|1.26|1.22|1.23|1.24|1.27|1.17|1.19|1.25|1.24|1.2|1.18|1.18|1.16|1.16|1.18|1.15|1.15|1.15|1.15|1.16|1.16|1.19|1.16|1.26|1.28|1.33|1.27|||1.24|1.22|1.22|1.22|1.22|1.3|1.29||1.31|1.36|1.34|1.32|1.27|1.24||1.26|1.23|1.24|1.29|1.34|1.32|1.36|1.39
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||472.92|473.93|458|450|454.99|450.46|455|449.9|427.21|415|416.2|415|414.74|412.36|407.99|395.04|386.28|390|380.03|386.89|395|373.44|353.43|360.02|360.78|364.04|354.97|357.34|358.9|370.49|372.87|359.99|360.44|360.44|362.01|334.13|313|322.63|317.46|317.46|318.6|319.5|323.07|328.52||327.09|341.99|350.74||344.5|351.98|348.02|351.49|345.85|349.24|367.82|370.5|380|379.37|379.17|388.82|395.13|399|404|399.62|392.32|397|366.05|369.55|360.49|350.1|348.18|350.35|345|326|317|319.74|321|320.88|312.02|326.5|325.51|330|329.66|332.92|335.01|339.27|345.1|345.35|354.03|367.02|374|378.48|381.49|389||389|389|389|392.14|400|401.66|398.75|398.31|398|399.18|398|398|395|407.15|425.59|419.97|421.42|438|432|423.99|400|385.95|384|380|382.63|379.9|384.66|385.74|398.5|398.5|387.61|380.1|393.93|400.47|401.73|401.07|423.99|443|443|429.75|424.13|433|435.11|444.9|442.99|450|429.81|429.4|421.7|437.86|465.6|466.97|466.49|460|478.5|470.26|474.97|474.88|479.5|499.66|467.98|475.72|481|470|459.84|435|423|413.94|398.17|398.95|390.84|381.53|376.61|371.45|385|385|373.23|389.91|392.99|400|392.06|386|401|414.42|435|439|435|442.83|459|460.05|460||458.06|461.56|454.13|453|455|445|444.99|445.28|439.9|436.35|430|430|374|355.93|346.97|359.93|360.09|369.72|364|367.1|365.02|382|376.8589|378.7769|374.713|365.4269|385|363.0341|358.9133|365.5598|369.2344|370.3073|364.8382|342.7717|379.8024|374.2763|379.8024|368.4178|385.3285|388.6993|385.9457|418|396.2383|396.8935|405.8663|409.2371|409.0092|411.2975|401.717|403.8819|403.2077|413.9941|418.2574|422.6346|414.8012|405.5055|396.7606||395.6307|410.8892|418.6087|416.4059|422.6441
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||9300|10050|7740|8120|7620|7620|6630|5880|5480||5360|5180|5210|5420|5650|5780|5750|4900|4660|4710|4885|4905|4845|4670|4795|4955|4995|5060|5110|6300|6180|6290|6220|6630|6800|6700|6260|6180|6073|5653|5520|5900|5713|5887|6113|6113|5533|6247|6200|6073|6507|6333|6507|6800|8100|8567|8067|8133|8400||8600|8567||8467|8400|8433|8500|8500|8567|8179|7752|7524|7638|7609|7581|7524|7410|7752|7609|7666|7980||8179|8094|7923|8094|7894|7980|7951|7638|8008|8322|8350|8265|8236|8350|8407|8549|8265|8549|10402|10544|10715|11143|11285|11114|10915|11029|11485|10943|10544|10516|10601|10516|10430|10744|11000|10715|10544|10829|11200|10858||10259|9974|10288|10459|10288||9974|10060|9917|10231|10316|10430|10430|10345|10345|9889|10202|10829|11285|11428|11399|11570|11200|11200|19100|||10886|10430|10829|10772|11114|11542|12112|11912|12425|13252|14164|14933|15190|13793|14335|14990|17583|15760|12140|12397||12739|12796|12596|12995|12454|12539|12824|12938|12881|13280|13679|13223|13024|12796|13879|13879|12938|13166|11399|11741|11485|11171|11000|11029|11342|11656|12397|11969|12311|12112|12311|12796|13280|13622|13394|13081|13793|14107|14249|14762|14848|14876|15475|14990|14249|14591|14848|15076|14563|14477|14306|14534|14677|13850|14249|14534|13309|13280|23150|13195|13423|12853|13252|24300|13850|14506|14107|14363|15076|15589|15617||||16016|15674|15817|15532|15703|16330
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||4690|4720|4645|4555|4680|4900|5050|5280|5360||5080|5100|5050|5170|5210|5350|5320|5340|5390|5500|5470|5650|5800|5700|5700|5740|5800|5780|5620|5470|5160|5180|5060|5210|4950|4720|4685|4605|4545|4295|4150|4220|4320|4370|4435|4250|4000|4205|4420|4190|4415|4550|4590|4805|4980|5250|5490|5450|5420||5600|5410||5450|5440|5350|5310|5390|5020|5160|5170|4985|5150|5130|5120|5130|4940|5230|5040|5100|5170||5290|5370|5340|5340|5180|5240|5360|5260|5430|5580|5610|5620|5490|5600|5760|5730|5660|5810|5920|5900|6100|6290|6170|6180|6310|6310|6210|6110|6220|6170|6200|6170|6160|6240|6140|6070|5880|5860|5950|6040|5900|5900|5910|6120|6270|6160|6080|6080|6040|5960|6140|6080|6380|6350|6270|6380|6040|6430|6900|7100|7410|7000|7170|7190|7480|7010|||7010|6810|7420|7730|7420|7290|7250|6930|6890|6940|7040|7190|7330|7300|7550|7300|7220|7530|7770|7930||7970|8000|7960|7900|7940|8110|8150|8390|8830|8980|9450|10000|9170|9100|8990|9080|9090|8460|8710|9050|9010|8340|8680|9270|9050|7710|7960|7910|8130|7690|7400|7650|7230|7240|7060|6930|7000|7370|7350|7490|7450|7600|7820|7760|7110|7080|7190|7210|7080|7130|7020|7170|7250|7140|7230|7220|7110|6900||7120|7230|6900|7010|7310|7310|7490|7490|7760|8080|7870|7940||||8030|8000|8150|8090|8070|8160
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||324.5|325.5|321.5|323|333.5|342|340.5|331.5|330.5|339|335|333.5|332.5|327.5|307|313|313|312|305|338.5|350|340|345|314|325.5|329|341|324.5|308|340|327|310|299|295|300|275|256|239.5|266|270.5|300.5|327.5|340|327|319.5|355|362.5|402.5|434|418|427.5|425.5|437|442|446|438|432.5|434|436|420||406.5|396.5|387.5|379|373.5|357.5|362|359.5|363.5|364|363|362.5|360|351.5|361|372|359.5|369|365|365|347.5|327|316.5||318.5|303|309|313.5|315.5|329.5|333|333|343|350|346|350|346|327|320.5|343.5|353|373|||387|375.5|381|381|382|383.5|391.5|389|390|390|387.5|390.5|363|354|389|390|406|371|382|403|426|431.5|430|434.5||420|401.5|419.5|415|437|438.5|435|442|430.5|435|453|458|466|462.5|476||||||||462|450.5|466.5|460|471|449|460|473|430.5|433.5|424|413|428|420.5|439|440.5|463.5|487.5||474|451.5|447.5|454.5|425|426.5|427|431.5|418.5|424.5|421.5|418.5|400|422|427.5|427|439|452|435|449.5|455|486|500|493|471|468|493.5|503|504|498|522|531|525|514|496.5|451.5|410.5|403.5|407|397.5|389|385|392|398|396|399.5|415|412|402.5|419|413|412|388.5|380.5|383|360|360.5|365||344|334.5|316.5|322.5|299.5|306.5|325|326.5|347|349|350|342.5|345|||360|357|379|379.5|379|373
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||3.97|3.88|3.92|3.82|3.85|3.8|3.83|3.9|3.95|4.04|4.08|3.92|3.85|3.88|3.92|3.89|3.9|3.89|3.9|4.04|4.3|4.3|4.5|4.6|4.1|4.18|4.11|4.08|4.02|3.96|3.91|4.01|3.93|4.03|4.11|4.07|3.94|4.08|4.16|4.19||4.18|4.1|4.16|4.22|4.14|4.08|4.02|4.02|4.12|4.03|3.95|3.95|3.83|3.82|3.88|3.81|3.79|3.8|3.75||3.87|4.06|4.07|4.09|4.07|4.13|4.08|3.88|4.29|4.23|4.23|4.3|4.33|4.26|4.23|4.29|4.35|4.39||4.42|4.51|4.68|4.68||4.63|4.48|4.49|4.5|4.47|4.53|4.42|4.41|4.45|||4.39|4.36|4.3|4.18|4.12|4.09|4.11||4.05|3.95|3.82|3.76|3.77|3.81|3.76|3.88|3.85|3.47|3.55|3.43|3.52|3.18|3.07|3.25|3.46|3.51|3.32|3.42|3.54|3.64|3.63|3.61|3.72|3.72|3.77|3.68|3.8|3.8|3.89|4.05|4.06|4.08|4.03|4.07|3.96|3.98|3.86|3.9|4|3.89||||3.81|3.9|3.91|3.73|3.73|3.86|4.02|4.18|4.1|4.08|4.37|4.3|4.31|4.43|4.54|4.79|4.57|4.53|4.52|4.51|4.55|4.4|4.34|4.07|4.03||4.01|3.93|3.94|3.9|3.77|3.66|3.79|3.71|3.72|3.74|3.7|3.8|3.71|3.72|3.7|3.73|3.72|3.86|3.7|3.47|3.47|3.54|3.52|3.5|3.51|3.48|3.52|3.65|3.64|3.54|3.55|3.64|3.48|3.4|3.45|3.37|3.39|3.32|3.33|3.4|3.36|3.41|3.4|3.49|3.49|3.6|3.59|3.52|3.51|3.38|3.47|||3.51|3.6|3.72|3.6|3.52|3.61|3.6||3.54|3.54|3.62|3.64|3.7|3.71||3.78|3.69|3.81|3.73|3.83|3.85|3.85|3.75
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||3.54|3.39|3.4|3.26|3.41|3.31|3.37|3.58|3.54|3.41|3.43|3.58|3.78|3.6|3.77|3.73|3.56|3.4|3.34|3.4|3.78|3.92|3.69|3.55|3.48|3.54|3.44|3.45|3.56|3.34|3.53|3.5|3.47|3.13|3.19|3.34|3.58|3.59|3.37|3.68||3.98|3.68|3.41|3.58|3.72|3.87|3.7|3.4|3.73|3.89|3.92|3.83|3.85|3.99|4.01|4.02|3.94|3.9|3.87||3.86|3.65|3.49|3.42|3.45|3.51|3.62|3.58|3.64|3.88|3.4|3.48|3.65|3.77|3.75|3.91|3.92|4.14||4.08|4.14|4.16|4.17||4.04|4.03|3.89|4.05|4.03|3.97|3.84|4.1|4.08|||3.87|3.97|3.75|3.34|3.25|3.34|3.34||3.38|3.38|3.32|3.36|3.31|3.33|3.31|3.32|3.31|3.31|3.34|3.27|3.15|3.14|3.03|3.22|3.34|3.34|3.33|3.31|3.35|3.29|3.37|3.27|3.2|3.32|3.24|3.19|3.26|3.25|3.24|3.26|3.26|3.26|3.25|3.17|3.26|3.31|3.3|3.28|3.2|3.18||||3|2.79|3|3.06|3.07|3.2|3.17|3.16|3.14|3.17|3.22|3.1|3.04|3.02|2.94|3.04|3.04|2.87|2.8|2.97|2.85|2.82|2.86|2.9|2.76||2.73|2.79|2.77|2.72|2.54|2.6|2.73|2.88|2.82|2.8|3.2|3.34|3.21|3.28|2.98|2.79|2.62|2.69|2.49|2.37|2.37|2.35|2.36|2.26|2.25|2.29|2.21|2.14|2.1|2.1|2.07|1.96|1.74|1.72|1.76|1.75|1.77|1.84|1.78|1.74|1.79|1.8|1.77|1.82|1.85|1.95|2.07|2.04|2.34|2.29|2.28|||2.1|1.96|1.97|1.92|1.84|1.87|1.89||1.87|1.86|1.87|1.85|1.8|1.78||1.7|1.72|1.75|1.73|1.76|1.8|1.87|1.91
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||7780|7760|7710|7640|7840|8130|8110|8050|7800||7810|7740|7650|7600|7610|7630|7620|7610|7620|7540|7370|7310|7310|7290|7310|7330|7330|7270|7270|7180|7090|7120|7090|7050|7190|7240|7210|7100|7110|6990|7100|7150|7240|7120|7200|6980|6720|7260|7540|8030|7960|7580|7530|7760|7890|8220|8160|7900|7920||7990|7930||7980|7990|7850|7820|7860|7860|8010|8030|7790|8000|8070|7960|7990|7780|8130|8090|8180|8230||8380|8450|8520|8570|8370|8320|8400|8280|8520|8640|8680|8530|8400|8410|8560|8440|8300|8540|8480|8390|8470|8660|8730|8230|8380|8440|8300|8130|8340|8230|8410|8430|8480|8690|8650|8520|8210|8000|8200|8260||7910|7940|8080|8190|8110||8120|8130|7940|8100|8090|8470|8510|8510|8750|8190|8250|8190|8390|8430|8240|8380|8490|8420|8300|||8300|7800|8140|8230|8510|8670|8760|8540|8750|8770|9120|9260|9410|9080|9200|9370|9310|9300|9630|9360||9270|9040|9460|9370|8590|8460|8420|8370|8290|8560|8840|8490|8550|8400|8420|8690|8440|8480|8530|8500|8120|7750|7380|7760|8020|8300|8120|8280|8500|7970|7910|8040|8060|8220|8070|8030|8090|8300|8330|8330|8590|8680|8840|8780|8720|8990|9120|9260|8970|8970|8950|9040|9090|8980|9030|8940|8740|8730||8900|9010|8570|8810|9290|9290|9540|9570|9870|9990|10100|10150||||10250|10100|10150|10150|10050|10300
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||1.4|1.387|1.33|1.358|1.39|1.34|1.313|1.305|1.289|1.31|1.34|1.35|1.35|1.384|1.347|1.349|1.317|1.235|1.231|1.228|1.235|1.23|1.229|1.244|1.243|1.258|1.27|1.248|1.24|1.199|1.199||||||1.193|1.144|1.15|1.127|1.164||1.197|1.194|1.219|1.252|1.228|1.236|1.227|1.241|1.238|1.233|1.245|1.26|1.269|1.281|1.278|1.3|1.249|1.208|1.187|1.172|1.131|1.072|1.183|1.174|1.169|1.283|1.362|1.448|1.46|1.458|1.486|1.49|1.473|1.462|1.49|1.569|1.583|1.599|1.634||||||1.667|1.556|1.5|||1.536|1.466|1.499|1.448|1.448|1.471|1.541|1.526|1.501|1.554|1.597|1.629|1.625|1.688|1.622|1.564|1.574|1.581|1.597|1.63|1.671|1.691|1.656|1.672|1.557|1.534|1.495|1.444|1.455|1.459|1.494|1.48|1.454|1.473|1.522|1.524|1.521|1.57|1.507|1.551|1.495|1.626|1.614|1.659|1.616|1.702|1.702|1.678|1.669|1.7|1.786|1.82|1.821|1.786|1.799|1.791|1.808|1.801|1.739|1.699||1.736|1.723|1.734|1.751|1.794|1.801|1.837|1.858|1.818|1.858|1.88|1.899|1.944|1.932||1.988|1.94|1.934|1.954|1.993|1.974|1.989|1.951|1.97|1.96|1.923|1.908|1.889|1.917|1.983|1.85|1.815|1.835|1.815|1.825|1.828|1.863|1.911|1.823|1.789|1.839|1.79|1.768|1.766|1.825|1.777|1.788|1.7|1.697|1.707|1.712|1.707|1.75|1.828|1.852|1.83|1.856|1.878|1.882|1.906|1.917|1.967|1.901|1.903|1.92|1.951|1.945|1.95|1.951||1.964|1.979|1.993|1.91|1.905|1.929|1.922|1.919|1.921||1.921|1.917|1.9|1.901|1.94|1.9|1.91|1.93|2|2|1.99|1.91|1.94|1.97|2.041|2.088|2.08|2.035|1.95
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||7.6|7.88|7.7|7.47|7.1|6.96|7.59|7.64|7.6|7.95|7.36|6.97|7.32|6.8|6.8|6.82|6.79|6.44|5.85|5.64|5.55|5.57|5.51|5.16|5.37|5.4|5.29|5.15|4.86|4.65|4.69|4.7|4.94|4.8|4.91|5.06|5.22|5.2|5.2|4.99|5.2|5.47|5.52|6.12|6.26|6.16|6.28|6.09|6.18|6.07|6.2||6.3|6|6.21|7.22|7.82|8.25|8.28|8.66|8.87|9.1|8.78|9.15|9.13|9.18|9.3|8.53|8.15|8.54|8.45|8.31|8.39|8.76|8.2|8.29|7.58|7.77|8|8.38|9.78|10.22|10.94|10.89|10.36|10.71|11.39|11.06|11.07|11.53|10.77||11.11|11|10.26||10.17|10.37|10.21|10.2|10.72|11.11|11.17|12.09|12.82|13.16|12.5|12.4|12.19|11.68|11.64|11.35|10.75|11.53|10.95|11.32|10.5|10.56|10.65|10.3|11|13.07|14.25|13.04|12.51|14.85|15.65|15.1|||15.04|14.81|14.85|14.45|13.9|14.38|15|15.2|15.27|14.62|14.85|15.06|14.94|14.86|14.89|14.98|14.72|14.83|14.83|15.26|14.18|14.39|13.68|13.16|12.5|12.86|13|11.47|11.18|11.84|11.58|12.11|12.4|12.23|11.45|10.94|11.06|10.99|12.03|13.22||14.14|13.4|13.87|13.87||13.54|14.02|13.91|13.64|14.4|14.03|14.1|12.9|13.34|13.8|13.97|13.49|11.5|11.02|10.8|9.65|9.09|9.8|10.23|10.11|10.9|10.93|10.94|11.43|12.42|12.06|11.78|12.22||13.17|14.19|13.8|14.77|14.44|14.55|13.54|13.5||13.1|13|12.92|13.7|13.34|14.48|14.15|15.22|16.39|16.07|17.5|17.89|17.25|16.75||16.65|17.38|16.09|15.6|15.49|14.71|15.55|15.49|15.23|16|17.15|17.14|17.1|17.49|17|16.68|16.97|17.52|18.13|19.06|18.53|18.2
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||421.5|421|407.5|408.5|410|417|418|407.5|403.5|409|379|373.5|377|376|379.5|374.5|372.5|367|362.5|376.5|389.5|371.5|380|380|386|385|378|353.5|351|354|327|311.5|293.5|275|298|316|287.5|283|314|314|315|334.5|371.5|369.5|376|362|360.5|352|376.5|357.5|353|370|392|391|388|392.5|385.5|401.5|383|374.5||354|352.5|354.5|349|334|322.5|337|350|357|363|367.5|380.5|375.5|374.5|378.5|370|374.5|375.5|369|383.5|390|382|377.5|||371.5|360|339||399|399.5|393.5|403.5|387.5|385|400|402.5|396|391|395|408|420.5|||419|410|416|410|410|408|399.5|393|377.5|377|385|377|367|350|362|371|357|331.5|316.5|338.5|359.5|376|379|380||382|382|397|389|397|398|395.5|403|393|389|399.5|405|405|400|402||||||||390|388|382.5|384|390.5|389|387|395.5|379.5|386.5|379.5|381|395.5|400|411.5|423.5|408|408||408|399.5|403|401|402.5|413|405|411.5|403.5|419.5|429|411.5|405.5|419.5|422|429|428|439|430|445|441|439.5|439|424|402.5|415|405|400|401|392|396|393.5|399.5|410|388|383.5|389|388.5|379.5|402.5|386|392.5|406.5|388|369|373.5|379.5|376.5|391.5|386.5|387.5|377|362|342|341|334.5|338|340||356|330|322|338|328|322.5|350.5|322|329|322|318.5|318|299|||301|299|299.5|307|298.5|306
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||3178.7|3059.5|2932.1001|2914.7|2860|2863.3|2942.3|2848.3|2794|2852|2827|2731.8999|2736.5|2704.2|2735.1001|2700|2702.3999|2728.2|2660.1001|2659.7|2705.1001|2748.3|2730|2746.8999|2720.3|2700|2646.8999|2598.8999|2519.1001|2506.2|2542.6001|2551.8999|2535.8|2525.8999|2532.1001|2586.8|2589.6001|2595.3|2597.6001|2623.6001|2698.3999|2785.8999|2785.8999|2785.8999||2754.6001|2791.8|2753.8||2793.3999|2793.3999|2787.8999|2899.1001|2924.2|2998.6001|3056.3999|3097.2|3157.2|3143.6001|3152.8999|3165|3096.1001|3095.6001|3110|3088.3|3066.5|3025|3068.8999|3047.2|3084.5|3092.8999|3099.1001|3124|3179.2|3130|3151.2|3141.7|3424.5|3449.1001|3474.8999|3448.8|3417.8999|3422.6001|3420.7|3431.3|3460|3451|3499.8999|3579|3545.5|3574|3559|3527|3529|3479||3500|3499|3500|3499.5|3499.8999|3518|3500|3448|3450|3375|3390|3439.8999|3470|3480.8|3421.6001|3354.1001|3308.3|3439|3390.2|3499.8999|3248|3244.1001|3195.8|3166.8999|3259.8|3259.8|3228|3275.7|3339|3270|3176.8999|3279|3200.2|3212.7|3312.3|3349|3310.3999|3384|3217|3369|3390|3395|3370.5|3420.1001|3454.8|3450|3400|3357.5|3419.8|3500|3552|3556.7|3550|3560|3568|3516.5|3401.1001|3307.3999|3198.8|3250|2889.3|2897.2|2907.5|2902.3999|2800|2830|2817.3999|2797|2790|2758.3999|2797.8999|2827.3|2860|2895||2994.1001|3000|2991.5|3020.8|2944.3|2896.7|2910.8999|2950|2879.7|2999|3000|2684.1001|2644.8999|2700|2627.1001|2604.2||2545.8999|2515|2518.8|2509.5|2500|2500|2774.2|2957|2920.2|3140|3229|3252.8|2750|2634.1001|2741.2|2797.8999|2895.3999|2972|3153.8|3089.8|3170.3|3011|3020|3102.8|2927.3999|2834|2955|2935.2|2961.2|2931.5|2937.3999|2892.8999|2866|2900|3225.5|3201.7|2955|2840|2815.8|2847.3999|2732.8999|2856|2883.2|2948.1001|2986.8|3015.3|2953|3099.2|3061.1001|3126|3203.2|3041.5|3100.6001|3104.8999|3101.2|3022.8999|3003||3101.5|3113.8999|3099.8999|3093.5|3221.3
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||0.72|0.73|0.69|0.68|0.7|0.71|0.7|0.72|0.75|0.76|0.77|0.77|0.76|0.79|0.83|0.85|0.84|0.82|0.82|0.8|0.86|0.85|0.83|0.82|0.86|0.88|0.89|0.92|0.88|0.9|0.9|0.95|0.9|0.99|1.04|1.08|1.11|1.11|1.15|1.14||1.17|1.17|1.15|1.15|1.2|1.19|1.19|1.17|1.19|1.17|1.17|1.21|1.24|1.21|1.23|1.2|1.23|1.22|1.25||1.23|1.19|1.14|1.16|1.14|1.14|1.12|1.14|1.15|1.16|1.16|1.15|1.12|1.19|1.2|1.17|1.2|1.22||1.21|1.23|1.23|1.24||1.24|1.24|1.23|1.22|1.21|1.25|1.23|1.21|1.27|||1.27|1.25|1.27|1.22|1.27|1.21|1.27||1.26|1.22|1.24|1.2|1.11|1.13|1.14|1.22|1.18|1.22|1.16|1.17|1.1|0.98|0.8|0.95|1|0.95|0.99|0.99|0.93|1.02|1.09|1.04|1.01|1.05|1.14|1.2|1.3|1.3|1.33|1.33|1.38|1.38|1.36|1.33|1.34|1.35|1.29|1.33|1.37|1.37||||1.34|1.29|1.29|1.34|1.35|1.37|1.4|1.39|1.26|1.29|1.35|1.4|1.37|1.43|1.44|1.45|1.49|1.49|1.48|1.47|1.5|1.58|1.48|1.39|1.38||1.35|1.35|1.36|1.43|1.36|1.46|1.38|1.42|1.5|1.57|1.62|1.56|1.63|1.61|1.63|1.67|1.69|1.62|1.49|1.36|1.4|1.45|1.41|1.4|1.26|1.23|1.18|1.21|1.21|1.23|1.22|1.22|1.09|1.04|1.09|1.15|1.19|1.2|1.11|1.12|1.21|1.21|1.21|1.24|1.23|1.25|1.25|1.26|1.28|1.21|1.18|||1.19|1.21|1.24|1.29|1.27|1.31|1.33||1.36|1.25|1.25|1.31|1.37|1.42||1.48|1.45|1.5|1.53|1.54|1.68|1.69|1.55
10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP||0.895|0.8801|0.8682|0.8699|0.82|0.8668|0.8929|0.8929|0.9099|0.9895|0.9727|0.99|1.05|1.04|1.06|1.05|1.05|1.05|1.06|1.02|1.0299|1.04|1.08|1.08|1.03|1.1|1.14|1.13|1.13|1.14|1.15|1.15|1.15|1.08|1.04|1.02|1.12|1|0.98||0.98|0.96|0.9667|0.955|0.9722|0.9905|0.98|0.9451|0.9701||0.955|0.955|0.9802|0.91|1.13|1.41|1.7|1.63|0.95|0.93|0.849|0.8151|0.79|0.8352||0.84|0.8798|0.815|0.84|0.87|0.86|0.9104|0.89|0.92|0.8931|0.8|0.6902|0.72|0.87|0.9021|0.97|1.02|1.06|1.07|1|1.01|1.05|1.17|1.225|1.235|1.36|1.43|1.49|1.54|1.465||1.5|1.54|1.46|1.53|1.58|1.58|1.66|1.71|1.83|1.515|1.51|1.6683|1.73|1.76|1.72|1.87|2.055|1.95|2.35|1.77|1.41|1.19|0.98|1.01|1.12|1.25|1.34|1.29|1.375|1.41|1.54|1.69|1.82|1.76|1.75|1.75|1.74|1.9||2.07|2.19|2.19|2.24|2.09|2.19|2.36|2.36|2.33|2.23|2.24|2.14|2.28|2.55|2.31|1.97|2.01|2.08|2.17|2.2|2.31|2.63|2.46|2.42||2.56|2.61|3.06|2.78|2.41|2.54|2.515|2.66|2.71|3.02|2.78|2.78|2.54|2.54|2.76||3.02|3.29|2.94|2.99|3.12|3.52|3.22|3.38|3.59|3.7|4.15|4.44|4.401|3.864|4.061|4.72|6.001|6|6.5|6.759||7.382|7.305|8|8.297|8.772|9.1|8.926|9.2|9.595|9.6|9.562|9.6|9.777|9.819|9.7|9.772|9.767|9.951|9.903|10.1|10.5|10.5|11.8|12|12.9|10.2|10.1|10.4|9.925|9.704|10.2|10.1|10|10.1|9.9|9.7|9.244|9.2|9.801|9.9|9.36|10.1|10.3|10.3|10.6|10.6|10.8|10.5|11|11|11.5|11.9|12.2|12.1
10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP||0.04|0.035|0.045|0.08|0.085|0.09|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.1|0.095|0.1|0.1|0.095|0.09|0.095|0.105|0.11|0.11|0.11|0.085|0.08|0.08|0.08|0.075|0.08|0.07|0.075|0.075|0.08||0.075|0.075|0.08|0.08|0.085|0.085|0.09|0.095|0.095|0.095|0.085|0.09|0.09|0.1|0.095|0.1|0.1|0.1|0.105|0.1|0.11|0.105|0.115|0.115||0.115|0.105|0.11|0.1|0.11|0.11|0.115|0.1|0.1|0.11|0.135|0.145|0.16|0.165||0.12|0.085|0.06|0.075|0.11|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.37|0.38||0.385|0.38|0.385|0.41|0.415|0.405|0.365|0.33|0.335|0.325|0.31|0.305|0.32|0.335|0.345|0.335|0.33|0.34|0.335|0.365|0.315|0.335||0.34|0.36|0.37|0.385
10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP||1.37||1.38|1.38|1.34|1.35|1.4||1.48|1.48|1.42|1.46||1.45|1.46|1.43|1.41|1.5|1.45|1.57|1.57|1.6|1.55|1.53|1.52|1.39|1.41|1.36|1.39|1.38|1.35|1.36|1.39|1.4|1.41|1.39|1.39|1.37|1.39|1.39||1.4|1.35|1.4|1.39|1.4|1.36|1.36|1.39|1.4|1.39|1.39|1.4|1.39|1.39|1.39|1.43|1.42|1.41|1.41||1.39|1.4|1.41|1.27|1.31|1.3|1.35|1.32|1.36|1.36|1.4|1.35|1.32|1.29|1.29|1.33|1.26|1.3||1.39|1.36|1.31|1.36||1.37|||1.38|1.35|1.38|1.38|1.38|1.39|||1.43|1.39|1.36|1.3|1.43|1.45|1.49||1.5|1.44|1.42|1.39|1.39|1.58|1.42|1.38|1.35|1.15|1.12|1.23|1.22|1.05|1.02|1.06|1.02|1.03|1.06|1.08|1.09|1.21|1.27|1.29|1.33|1.33|1.38|1.37|1.36|1.39|1.4|1.42|1.41|1.39|1.38|1.38|1.43|1.4|1.42|1.42|1.64|1.67||||1.62|1.7|1.59|1.68|1.69|1.74|1.71|1.78|1.76|1.79|1.83|1.84|1.8|1.81|1.87|1.82|1.76|1.85|1.82|1.85|1.79|1.88|1.88|1.76|1.82||1.75|1.78|1.73|1.68|1.63|1.57|1.59|1.61|1.61|1.71|1.77|1.86|1.7|1.53|1.48|1.55|1.47|1.57|1.48|1.54|1.52|1.6|1.51|1.64|1.58|1.55|1.51|1.57|1.61|1.52|1.58|1.59|1.6|1.62|1.7|1.65|1.6|1.64|1.56|1.6|1.57|1.52|1.59|1.6|1.67|1.79|1.54|1.94|1.97|1.94|1.94|||1.94|2.1|2.02|2.07|2.06|2.01|2.12||2.15|2.09|2.1|2.06|2.06|2.06||2.07|2.16|2.44|2.37|2.16|2.14|2.2|2.18
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||8.16|8.09|8.09|8.16|8.13|8.15|8.2|8.43|8.39|8.45|8.5|8.5|8.48|8.55|8.4|8.43|8.48|8.75|8.77|8.78|8.85|8.89|8.69|8.7|8.92|8.95|8.85|8.9|9|9.04|9.08|9.08|9.1|9.15|9.38|9.38|9.4|9.45|9.6|9.6||9.7|9.68|9.8|9.76|9.76|9.75|9.74|9.72|9.72|9.7|9.7|9.71|9.7|9.8|9.86|9.8|9.71|9.87|9.84||9.82|9.84|9.8|9.74|9.7|9.84|9.9|9.88|9.93|10|9.89|9.95|9.89|9.83|9.82|10.24|10.28|10.36||10.46|10.54|10.22|10.12||9.93|9.49|9.65|9.69|9.7|9.7|9.64|9.9|9.87|||9.97|9.64|9.6|9.49|9.75|9.54|9.54||9.9|9.62|9.74|9.4|9.14|8.79|8.66|8.77|8.77|8.45|8.66|8.5|7.97|7.85|7.84|8.63|9.18|9.24|9.4|9.57|9.98|10.28|10.5|10.38|10.7|10.96|10.8|10.66|10.78|10.92|11|11.32|11.42|11.4|11.14|11.38|11.48|11.44|11.42|11.4|11.56|11.72||||11.76|10.2|10.2|11.34|11.6|11.82|11.78|12|12|11.94|11.88|11.94|11.96|11.86|11.82|11.7|11.7|11.64|11.62|11.88|11.86|11.98|10.8|10.82|10.82||10.88|10.86|10.62|10.6|10.52|10.94|11|11.06|11|11.08|10.84|10.8|10.4|10.06|9.73|9.76|9.75|9.8|9.7|9.83|9.74|9.69|9.87|9.89|10.1|10.1|9.97|10.06|10|9.84|10.22|10.6|10.22|10.14|10.34|10.76|10.7|10.26|10.52|10.3|11.4|10.74|10.42|10.84|11.38|12|11.98|12.2|12.36|12.12|12.82|||12.1|12.38|12.1|11.7|10.4|9.84|10.14||9.6|9.86|10.02|9.75|9.68|9.45||9.2|8.65|8.74|8.12|9.38|9.5|9.99|9.95
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||6.15|6.2|6.3|6.19|6.13|5.85|5.74|6.19|6.14|6.45|6.09|6.14|6.57|6.19|6.21|6|5.88|5.48|5.16|5.19|5.34|5.29|4.99|4.78|4.65|4.73|4.64|4.7|4.59|4.53|4.6|4.54|4.86|4.85|4.69|4.74|4.73|4.6|4.51|4.41|4.4|4.33|4.36|4.43|4.56|4.43|4.55|4.54|4.53|4.66|4.62||4.63|4.65|4.65|4.68|4.84|4.8|4.93|4.99|5.18|5.1|5.14|5.19|5.43|5.4|5.52|5.37|5.37|5.58|5.57|5.63|5.33|5.51|5.55|5.74|5.54|5.32|5.4|5.24|5.24|5.34|5.6|5.42|5.43|5.35|5.5|5.56|5.6|5.7|5.63||5.77|5.85|5.86||5.86|5.86|5.9|5.95|5.97|6.12|6.12|6.31|6.61|6.59|6.39|6.53|6.5|6.52|6.59|6.35|6.11|6.16|6.09|6.03|5.62|5.97|5.53|5.39|5.37|5.62|5.61|5.43|5.37|5.72|6|5.89|||6.05|6.09|6.1|6.11|6.08|6.37|6.48|6.65|6.77|6.5|6.59|6.72|6.82|6.86|6.96|7.02|7.54|7.23|7.56|7.41|7.19|7.37|7.37|6.85|6.49|6.61|6.46|6.27|6.08|6.19|6.26|6.14|6.2|6.07|6.02|5.97|5.98|5.93|6.22|6.32||6.59|6.52|6.49|6.42||6.31|6.24|6.25|6.28|6.46|6.42|6.34|6.31|6.39|6.73|6.31|6.47|6.3|6.56|6.44|6.07|5.98|6.15|6.03|6.07|6.38|6.05|6.05|6.12|6.24|6.03|6.11|6.25||6.5|6.98|7.03|6.9|6.56|6.77|6.55|6.71||6.43|6.22|6.53|6.75|6.5|6.92|6.81|6.91|7.26|7.28|7.72|7.67|7.59|7.92||7.65|7.87|7.37|7.42|7.53|7.77|8.12|7.69|7.61|7.72|8.08|8.34|8.43|8.6|8.3|8|7.92|7.89|8.13|8.33|8.33|7.89
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||0.48|0.49|0.475|0.485|0.49|0.5|0.495|0.495|0.485|0.48|0.485|0.5|0.5|0.52|0.52|0.515|0.515|0.515|0.51|0.515|0.515|0.515|0.52|0.53|0.53|0.525|0.52|0.53|0.535|0.54|0.54|0.56|0.555|0.57||0.57|0.58|0.57|0.575|0.585|0.595|0.63|0.645|0.615|0.615|0.61|0.605|0.605|0.63|0.59|0.59|0.585|0.59|0.605|0.6|0.635|0.65|0.65|0.645||0.64|0.64|0.64|0.65|0.65|0.66|0.67|0.67|0.665|0.68|0.675|0.67|0.68|0.685||0.69|0.68|0.685|0.685|0.7|0.71|0.72||||0.725|0.735|0.735|0.755|0.74|0.755|0.755|0.74||0.74|0.765|0.745|0.745|0.745|0.765|0.805|0.79|0.805|0.8|0.825|0.845|0.77|0.76|0.745|0.75|0.76|0.77|0.78|0.74|0.735|0.73|0.725|0.685|0.685|0.7|0.675|0.675|0.63|0.635|0.65|0.68|0.7|0.715|0.735|0.725|0.735|0.71|0.755|0.805|0.83|0.905|0.9|0.905|0.905|0.905|0.925|0.935|0.945|0.96|1.01|0.965|0.94|||0.93|0.94|0.935|0.96|0.925|0.94|0.955|0.965|0.98||1.01|1.01|1.04|1.07|1.05|1.11|1.08|1.07|1.07|1.02|1.03|1.06|1.08|1.09|1.08|1.08|1.04|1.01|1.02|1.02|1.08|1.05|0.99|0.98|0.95|0.96|1|1.04|1.05|1.08|1.12||1.2|1.21|1.28|1.36|1.22|1.07|1.09|1.1|1.07|1.11|1.13|1.19|1.14|1.18|1.14|1.06|1.1|1.12|1.16|1.17||1.17|1.16|1.18|1.19|1.16|1.18|1.18|1.2|1.23|1.19|1.24||1.2|1.17|1.19|1.19|1.18|1.21|1.28|1.26|1.28|1.28|1.28|1.3|1.33|1.29|1.32|1.25|1.3|1.3|1.35|1.37|1.37|1.49||1.51|1.53|1.56|1.6
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||0.71|0.72|0.7|0.73|0.74|0.78|0.77|0.79|0.8|0.77|0.79|0.78|0.77|0.79|0.77|0.78|0.75|0.73|0.72|0.75|0.81|0.83|0.81|0.86|0.84|0.84|0.84|0.87|0.84|0.82|0.82|0.86|0.89|0.9|0.93|1|1|1.03|0.96|0.96||1|1.08|1.01|1.1|1.15|1.18|1.16|1.29|1.35|1.23|1.59|1.07|0.88|0.86|0.9|0.84|0.79|0.77|0.76||0.74|0.81|0.69|0.68|0.67|0.69|0.71|0.69|0.75|0.74|0.72|0.71|0.69|0.69|0.64|0.61|0.64|0.65||0.67|0.72|0.75|0.79||0.75|0.72|0.69|0.69|0.7|0.73|0.73|0.78|0.81|||0.88|0.9|0.92|0.93|1.04|1.01|1.08||1.14|0.94|0.88|0.94|0.88|0.9|0.9|0.93|0.98|0.89|0.85|1.15|1.2|0.93|0.86|0.92|1.07|1.08|1.1|1.09|1.14|1.21|1.29|1.3|1.38|1.37|1.33|1.44|1.67|1.63|1.73|1.8|1.79|1.83|1.8|1.87|2.01|2.04|1.96|1.96|2.03|1.8||||1.82|1.83|1.91|2|1.86|1.93|2|2.03|1.93|1.8|1.78|1.81|1.77|1.95|2.03|2.03|1.99|1.92|1.88|2|1.77|1.71|1.64|1.68|1.69||1.87|1.83|2.01|2.14|2.1|2.05|2.06|2.09|2.21|2.6|2.6|2.51|2.5|2.24|1.94|1.89|1.88|2.08|1.47|1.57|1.64|1.87|1.27|1.28|1.27|1.35|1.34|1.36|1.37|1.32|1.35|1.41|1.35|1.29|1.26|1.25|1.29|1.35|1.34|1.43|1.47|1.5|1.47|1.56|1.59|1.75|1.46|1.5|1.54|1.48|1.44|||1.51|1.4|1.48|1.23|1.15|1.19|1.39||1.18|1.26|1.19|1.15|1.18|1.26||1.21|1.2|1.25|1.33|1.44|1.49|1.6|1.68
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||0.53|0.51|0.5|0.52|0.55|0.54|0.54|0.57|0.58|0.57|0.6|0.6|0.59|0.61|0.6|0.6|0.6|0.59|0.61|0.65|0.69|0.72|0.68|0.67|0.65|0.66|0.66|0.72|0.69|0.65|0.6|0.57|0.58|0.61|0.61|0.64|0.64|0.67|0.68|0.7||0.73|0.73|0.72|0.7|0.71|0.73|0.73|0.74|0.71|0.65|0.65|0.67|0.64|0.66|0.68|0.7|0.69|0.67|0.71||0.75|0.65|0.6|0.55|0.56|0.59|0.61|0.62|0.63|0.63|0.62|0.63|0.61|0.6|0.59|0.6|0.63|0.61||0.61|0.63|0.66|0.68||0.68|0.66|0.65|0.66|0.66|0.71|0.7|0.73|0.75|||0.79|0.78|0.78|0.75|0.84|0.8|0.86||0.81|0.78|0.76|0.77|0.69|0.81|0.82|0.84|0.84|0.83|0.74|0.77|0.69|0.6|0.53|0.59|0.65|0.67|0.66|0.68|0.7|0.7|0.73|0.73|0.7|0.64|0.75|0.72|0.8|0.8|0.85|0.89|0.87|0.9|0.89|0.89|0.92|0.86|0.85|0.83|0.85|0.87||||0.84|0.84|0.84|0.87|0.87|0.9|0.91|0.91|0.84|0.8|0.8|0.84|0.86|0.91|0.92|0.91|0.91|0.87|0.88|0.89|0.89|0.94|0.92|0.9|0.92||0.89|0.9|0.88|0.89|0.84|0.88|0.87|0.85|0.89|0.97|1|1.01|0.99|1|1|1.02|1.05|1.09|1.1|1.03|1.07|1.13|1.1|1.13|1.08|1.16|1.1|1.13|1.12|1.11|1.13|1.17|1.07|0.98|1|1.04|1.11|1.15|1.12|1.13|1.17|1.15|1.17|1.21|1.24|1.29|1.26|1.24|1.27|1.23|1.24|||1.3|1.37|1.43|1.45|1.38|1.39|1.48||1.5|1.49|1.49|1.5|1.53|1.59||1.58|1.5|1.6|1.56|1.59|1.63|1.67|1.68
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||14.6|14.6|14.48|14.3|14.5|14.58|14.58|14.56|14.58|14.4|14.4|14.38|14.34|14.34|14.4|14.38|14.36|14.48|14.46|14.4|14.3|14.16|14.2|14.28|14.44|14.6|14.64|14|14.1|14|13.98|13.88|13.96|13.88||13.86|13.88|13.88|14|14|13.98|14|14.02|14.2|14.1|14.3|14.02|14.04|14.06|14.1|14.26|14.42|14.38|14.46|14.4|14.58|14.52|14.56|14.46||14.46|14.5|14.54|14.64|14.56|14.6|14.54|14.46|14.4|14.58|14.48|14.48|14.44|14.66||14.48|14.4|14.52|14.44|14.72|15.06|15.26||||15.7|15.22|16.4|16.6964|16.5778|16.3012|16.2814|16.3012||15.9851|15.827|15.9851|16.1036|15.9455|15.8072|15.6294|15.5108|15.5108|15.2935|15.1749|14.8193|14.8193|14.8588|14.8193|14.8193|14.7995|14.8193|14.8193|14.839|14.8193|14.8193|14.8193|14.8193|14.8983|15.1749|15.3923|15.4121|15.4121|15.5108|15.7677|15.8665|15.4516|15.0169|14.9181|15.0366|14.5031|14.3055|14.3253|14.3648|14.5624|14.8193|14.2463|14.2265|14.2265|14.108|13.9894|13.9894|13.9301|13.9301|13.9301|13.9301|13.8116|||13.8511|13.8313|13.8313|13.8313|13.8313|13.8313|13.7918|13.7918|13.8313||13.8313|13.9104|13.9104|13.9301|13.9301|13.8906|13.9301|13.9301|13.9301|13.9499|13.8313|13.7128|13.7128|13.7128|13.7918|13.8116|13.7721|13.7325|13.7128|13.7325|13.7721|13.7721|13.8116|13.693|13.693|13.8116|13.693|13.7523|13.7128|13.7523|13.7325||13.7128|13.6733|13.5547|13.5547|13.693|13.6535|13.7325|13.7721|13.6733|13.5547|13.9104|13.9104|13.9104|13.9104|13.9104|13.9104|13.9104|13.9104|13.8708|13.8906||13.9104|13.9301|13.9696|13.9894|14.0289|14.0289|14.0289|14.0487|14.0289|13.9894|14.0289||14.0289|14.0882|14.0684|14.108|14.108|14.0882|14.0289|13.9894|13.9499|13.5745|13.5349|13.5349|13.5152|13.5152|13.4559|13.4361|13.4559|13.4164|13.4361|13.4361|13.3966|13.4361||13.4164|13.4164|13.4361|13.3966
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||4.79|4.63|4.48|4.45|4.39|4.36|4.21|4.31|4.3|4.32|3.9|3.94|3.93|3.82|3.85|3.87|3.92|3.85|3.65|3.65|3.6|3.75|3.7|3.65|3.6|3.79|3.7|3.8|3.63|3.8|3.67|3.68|3.65|3.45|3.35|3.35|3.4|3.19|2.95|3.02|2.93|2.91|2.9|3.05|3.22|3.35|3.33|3.3|3.43|3.47|3.45||3.32|3.06|3.06|3.21|3.48|3.26|3.35|3.44|3.59|3.68|3.74|3.84|3.85|3.78|3.81|3.67|3.5|3.6|3.52|3.51|3.66|3.65|3.68|3.63|3.32|3.27|3.25|3.34|3.5|3.53|3.6|3.51|3.59|3.66|3.72|3.77|3.89|4.1|3.9||4.04|4.23|4.14||4.11|4.35|4.23|4.36|4.54|4.79|4.6|4.62|4.83|4.87|4.79|5.09|4.93|4.95|5.08|4.81|4.79|4.65|4.47|4.69|4.31|4.45|4.25|4.31|4.5|4.7|4.7|4.51|4.35|4.7|4.9|4.93|||5.09|5.22|5.04|5.2|5.15|5.4|5.48|5.6|5.47|5.79|5.92|5.78|5.63|5.62|5.66|5.56|5.95|6.3|6.45|6.25|6.07|6.34|6.05|6.35|6.38|6.3|6.17|5.78|5.98|5.65|5.83|5.93|6.35|6.7|6.01|6.2|6.01|5.92|6.7|7.3||7.7|7.48|7.57|7.34||7.2|7.23|7.1|7.31|7.37|7.5|7.55|7.25|7.67|7.8|7.32|7.48|7.2|7.27|6.95|6.4|6.4|6.5|6.72|6.96|6.99|6.71|6.85|6.7|6.6|6.4|6.38|6.62||7|6.61|6.56|6.07|6.24|6.47|6.36|6.65||6.19|6.04|6.12|6.25|6.25|6.6|6.5|6.89|7.6|8.07|7.92|7.61|7.4|7.86||7.69|8.04|7.72|7.38|7.33|7.38|7.89|7.5|7.7|7.34|7.82|7.73|7.98|7.97|7.87|7.63|7.98|8.03|8.18|8.59|8.48|8.06
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||78|78.8|78.75|80.35|80.05|79.85|79.85|80.6|81.8|80.6|80|81.15|81.05|82.2|83.45|80.7|79.95|79.6|78.35|79.2|77.4|76.55|77|77.25|79|77.8|77.4|78.5|76.95|74.4||73.95|75.2|||72.65|72.1|71|69.25|71|72.7|72.8|73.8|74.6|75.85|77.2|76.25|76.5|77.5|77.7|75.45|73.75|75.95|76.3|76.5|77.8|78.3|78.3|82.8|81.8|81.55|80.5|81.35|81.3|79.7|78.8|80|80.7|79.2|72|74.15||76|76.65|77.85|78.55|76.5|78.45|79.75|79.75|81.2|82.7||||81.65|83.35|78.5|79.25|82.6|84.8|86.3|87.9|85.4|90.05|83.4|76.45|72.95|68.9|66.6|66.7|66.9|64.45|64|65.05|63.9|64|64.8|64.95|65.2|65.55|65.15|66.15|64.4|62.65|60.65|59.9|59.15|59.1|59.7|58.95|58.25|59.25|59.5|59.8|60.45|61.7|61.45|60|57.7|57.75|54.2|60.2|60.25|61.4|61|60.9|61.7|61.55|60.9|62.95|63|63.4|63|61.7|60.4|61.2|62|62.6|62.3|62.3|62.3|61.2|60.9|60.7|63.85|64.15|65|63.6|66.75|65.3|65.05|65.5|65.75|66.5|66.3|66|67.5|67.75|65.95|65|63.8|65.6|65.35|65.9|64.9|63.15|63.35|63.4|64.8|68.3|75.85|72.5|75.7|77.4|71.5|71.35|72.9|73.7|68.4|66.75|64.75|64.2|63.4|64.35|64.2|67.25|63.5|60.7|61.8|60.25|58.85|58.45|58.15|60.4|59.75|59.5|59.4|60.3|60.9|60.4|60.95|59.45|60.9|63.4||62.05|64.5|58.65|58.45|56.2|55.4|55.2|55.8|54.95|55.35|55.25|56.1|54.95|55.8|55.2|54.15|53.65|55.1|56.7|57.1|57.1|57.05|57.55|59.85|60|60.8|60.3|61.05|62.3|65|65.5|66.7|66.3|67.05|67.6
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||7.7|7.75|7.6|7.7|7.6|7.8|7.8|7.9|7.75|7.55||7.5|7.15|7.15|7.15|7.15|7.2|7.1|7.1|7.2|||7.15|7.05|6.95|6.95|6.95|7|6.95|7|7|7||7.15|7.1|7.15|7.15|7.05|7.05|7.2|7.3|7.4|7.3|7.35|7.4|7.45|7.3|7.4|7.3|7.35|7.2|7.25|7.35|7.4|7.45|7.55|7.6|7.7|7.6|7.65||7.65|7.8|7.75|7.75|7.7|7.8|7.55|7.65|7.5|7.6|7.55|7.65|7.6||7.35|7.25|7.35|7.45|7.35|7.6|7.7||7.65||7.75|7.75|7.6|7.85|7.95|8.05|8.2|8.05|8.05|8||||7.85|7.9|7.95|7.95||8.1|8.05|8.1|8.05|8.1|8.1|8.3|8.1|8|8.05|8.05|8.05|8.15|8.05|8.05|7.8|8.1|7.95|7.9|7.5|7.2|7.2|7.75|8.35|8.25|8.15|8|8.25|8.15|8.25|8.2|7.6|7.7|7.7||7.7|7.55|7.75|7.65|7.95|8|7.85|8|7.6|7.7|7.65|7.2|7.25|7.2|6.95|6.8|7.05|7.05|7.05|7.15|7.25|7.25|7.45|7.55|7.45|7.6|7.6|7.7|7.7|7.95|7.75|||7.7|7.55|7.6|7.5|7.4|7.6|7.45|7.45|7.8|8.2|7.7|7.7|7.55|7.3||7.4|7.45|7.05||6.9|6.85|6.8|6.65|6.95|7.15|7.3|7.5|7.6|7.35|7.4|7.55|7.5|7|7|6.8|6.85|6.75|6.6|6.65|6.6|6.65|6.55|6.6|6.65|6.6|6.8|6.85|6.75|6.8||6.75|7|7|6.9|6.9|7||7.05|7.05|6.75|6.65|6.55|6.65|6.6|6.55|6.55|6.6|6.65|6.65||6.75|6.95|6.9|6.9|7.05|7.2|7.15|7.15|7.1|7.15
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||506|508|504|498|501|512|522|530|531||555|552|542|556|548|553|536|530|519|519|511|510|510|509|515|514|536|511|509|507|506|509|535|650|659|582|575|551|547|530|525|535|569|560|560|531|494|531|565|561|604|598|602|624|610|745|762|773|774||800|803|768|768|762|729|730|733|736|744|738|733|749|737|730|717|718|752|747|769|782||770|780|777|791|761|783|795|792|809|820|836|837|835|855|862|869|865|882|892|896|919|931|928|919|931|927|949|932|930|955|939|950|911|930|935|875|854|867|891|857||855|863|881|894|879|832|832|818|800|834|835|867|873|858|856|816|822|888|912|928|915|899|909|906|864|||864|796|857|867|911|967|971|950|965|996|1015|1100|1065|995|1045|1085|1035|1070|1095|1115||1090|1095|1060|1085|1080|1080|1115|1095|1110|1130|1125|1145|1165|1180|1235|1280|1205|1215|1150|1200|1170|1160|1080|1135|1140|1170|1215|1195|1225|1265|1190|1240|1290|1300|1230|1175|1165|1205|1190|1325|1355|1365|1385|1355|1360|1385|1390|1420|1375|1380|1370|1380|1410|1390|1435|1430|1385|1350|1400|1400|1430|1420|1500|1430|1430|1610|1395|1455|1500|1595|1450|1515|||1515|1500|1505|1520|1600|1715
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||55.3|57.36|57.3|58.7|58.58|59.02|60|60.12|61.18||59.54|60.2|60.7|58.6|59.5|60.7|61.5|62.5|61.3|64.66|64.96|60.48|58.9|60.5|63|67.66|69.5|68.36|72|69|74.8|75.3|80.36|79|83.28|74.6|75|73.7|61.34|63.58|63.76|59.28|58.7|54.08|53.68|52.26|50.3|51.84|53.5|52.3|52.5||53.4|54.24|53.2|55.32|56.66|56.42|57.98|59.38|59.5|61.22|59.7|61.1|63.46|62.58|62.38|63.38|64.52|64.3|66|67.2|68.74|68.86|69|71.08|69.48|72.8|73.36|72|74.46|76|80.78||78|73.16|75.5|71|72.28|73|63.38|59.98|63.5|67.7|||66.78|66.26|66.88|68|67.38|67|69|70.62|72.2|76.4|72.02|72.68|70.36|70.96|70.4|71.72|72.8|73.4|76.72|76.66|79.3|78.8|80.5|82.98|79.2|77.58|71.74|68.5|68|67|74.28|75|69|67|58.2|50.5|58.2|61.94|59.8|63.48|63.7|68.5|69.2|68.8|73.5|75.4|75.6|75.5|74.12|75.4|75.64|84.36|72.76|74|73.28|71.3|72.78|71.34|70|75.7|87.2|99|101|103.55|103.8|105.6|105.2|103.3|100.1|102.1||102.8|98|97.92||97|99|95.12|95.94||98.86|101|100.55|103.4|103.9|105.1|104.9|104.1|105.5|106.2|108.5|111.6|112|113.33|120.42|129.62|126.65|135.1|153.3|126.85|112.05|110|114.03|113.9|104.05|102.78|105.33|103.35|107.85|108||107.03|106.22|110.3|118.4|112.25|107.6|105.85||102.9|105.28|112.25|104.17|107.45|109|103.17|110.88|108|119|155.62|160.2|155.4|152.88|157.8|155|134.45|133.47|140.57|144.68|148.12|148.5|148.28|146.88|149.9|151.03|155.03|160.95|157.15|156|166.1|168.35|157.6|147.93|158.97|169.68
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||0.42|0.415|0.405|0.41|0.415|0.415|0.41|0.42|0.415|0.425|0.43|0.435|0.42|0.435|0.445|0.46|0.455|0.455|0.455|0.475|0.5|0.51|0.51|0.54|0.55|0.56|0.55|0.53|0.52|0.53|0.53|0.53|0.55|0.67|0.61|0.63|0.61|0.61|0.62|0.61||0.63|0.6397|0.6494|0.6203|0.6203|0.6106|0.6203|0.6106|0.6203|0.5622|0.504|0.5331|0.504|0.504|0.5428|0.5331|0.5525|0.5137|0.4507||0.4555|0.4458|0.4604|0.4507|0.4507|0.4507|0.4362|0.4507|0.4555|0.4604|0.4458|0.4604|0.4652|0.4507|0.4507|0.4313|0.4458|0.4313||0.441|0.4604|0.4604|0.4749||0.4555|0.4458|0.4458|0.4313|0.441|0.4555|0.4604|0.4701|0.4701|||0.4798|0.4798|0.4943|0.4458|0.4846|0.4798|0.4943||0.4943|0.4749|0.4652|0.4701|0.4943|0.4798|0.4846|0.5137|0.5331|0.5137|0.5234|0.4846|0.4943|0.4458|0.3925|0.4798|0.4943|0.5331|0.5525|0.5525|0.5525|0.5622|0.5718|0.5718|0.5718|0.5622|0.5718|0.5525|0.5622|0.5525|0.5622|0.5912|0.6009|0.6009|0.6494|0.5622|0.5525|0.5622|0.5622|0.5622|0.5525|0.5428||||0.5428|0.5331|0.5331|0.5428|0.5331|0.5525|0.5525|0.5718|0.5428|0.5525|0.5622|0.5718|0.5525|0.5912|0.5525|0.5622|0.5622|0.5525|0.5428|0.5622|0.5815|0.5815|0.5622|0.5718|0.5815||0.5912|0.5815|0.6009|0.5912|0.5622|0.5815|0.6106|0.6106|0.6106|0.63|0.6009|0.6009|0.6106|0.6106|0.5912|0.6203|0.6203|0.6203|0.6203|0.63|0.6494|0.6591|0.6591|0.6591|0.7172|0.7269|0.756|0.8045|0.7754|0.6203|0.5912|0.5815|0.5718|0.5622|0.5815|0.5331|0.5622|0.5525|0.5912|0.6106|0.6106|0.63|0.6397|0.6591|0.6785|0.6785|0.6978|0.6978|0.6978|0.6785|0.6882|||0.6978|0.7172|0.7075|0.7172|0.6688|0.6785|0.6978||0.7172|0.6785|0.6978|0.6882|0.6882|0.6882||0.6785|0.6785|0.756|0.7172|0.7269|0.7463|0.7851|0.7851
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||0.61|0.59|0.59|0.59|0.6|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.6|0.59|0.59|0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.62|0.63|0.63|0.64|0.64|0.64|0.64||0.65|0.64|0.64|0.65|0.64|0.65|0.64|0.65|0.65|0.71|0.69|0.69|0.69|0.68|0.69|0.7|0.7|0.7|0.7||0.66|0.65|0.63|0.64|0.65|0.65|0.63|0.62|0.62|0.62|0.62|0.61|0.61|0.6|0.62|0.6|0.61|0.61||0.62|0.63|0.64|0.64||0.64|0.64|0.63|0.64|0.62|0.64|0.64|0.64|0.66|||0.66|0.67|0.67|0.66|0.66|0.65|0.66||0.66|0.65|0.63|0.64|0.6|0.6|0.59|0.61|0.61|0.6|0.6|0.61|0.6|0.58|0.54|0.57|0.6|0.62|0.61|0.6|0.62|0.64|0.65|0.63|0.62|0.63|0.63|0.63|0.64|0.63|0.64|0.65|0.65|0.64|0.64|0.63|0.65|0.66|0.64|0.64|0.64|0.63||||0.64|0.64|0.64|0.64|0.63|0.65|0.65|0.64|0.64|0.64|0.64|0.64|0.65|0.63|0.63|0.63|0.63|0.62|0.63|0.63|0.63|0.62|0.62|0.62|0.63||0.62|0.63|0.62|0.62|0.6|0.61|0.61|0.61|0.62|0.63|0.64|0.64|0.64|0.65|0.64|0.66|0.6|0.6|0.61|0.6|0.62|0.62|0.62|0.63|0.62|0.63|0.62|0.63|0.63|0.63|0.63|0.62|0.62|0.62|0.63|0.62|0.63|0.64|0.64|0.63|0.65|0.64|0.64|0.65|0.65|0.67|0.68|0.66|0.66|0.66|0.65|||0.65|0.66|0.66|0.67|0.65|0.65|0.65||0.65|0.66|0.66|0.65|0.67|0.67||0.66|0.65|0.7|0.67|0.71|0.71|0.69|0.68
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||6.21|6.27|5.94|6.06|6.2|6.04|5.83|5.87|5.58|5.68|5.75|5.7|5.75|5.76|5.92|5.98|5.7|5.37|5.36|5.35|5.56|5.38|5.3|5.39|5.33|5.42|5.39|5.37|5.25|5.09|4.91||||||4.89|4.94|4.83|4.73|4.89||4.92|4.98|4.87|5.04|4.91|4.97|5.09|4.86|4.86|5.05|5.06|4.89|4.85|4.98|4.72|4.73|4.49|4.52|4.47|4.39|4.36|4.45|4.65|4.56|4.78|4.93|5.09|5.28|5.26|5.3|5.35|5.4|5.37|5.43|5.52|5.73|5.65|5.7|5.8||||||5.75|5.26|5.29|||5.41|5.21|5.13|4.94|4.81|5.04|5.32|5.52|5.49|5.8|5.97|6.08|6.16|6.15|5.94|5.83|5.8|5.88|5.75|6.07|5.96|5.98|5.58|5.57|5.08|4.98|4.98|4.56|4.64|4.59|4.77|4.58|4.63|4.9|5.13|5.2|5.19|5.25|4.96|5.19|4.95|5.46|5.55|5.64|5.62|5.93|6.02|5.93|5.91|6|6.28|6.51|6.38|6.48|6.69|6.47|6.56|6.41|6.28|6.18||6.23|6.25|6.15|6.12|6.4|6.45|6.52|6.36|6.18|6.3|6.41|6.59|6.63|6.78||6.8|6.8|6.62|6.74|6.71|6.58|6.81|7.11|7.18|7.15|7.21|6.82|6.78|6.77|6.84|6.53|6.7|6.33|6.35|6.3|5.86|6.3|6.67|5.62|5.09|5.1|4.97|4.66|4.61|4.57|4.2|4.19|4.09|4.1|4.15|4.23|4.08|4.23|4.29|4.34|4.11|4.09|4.22|4.16|4.19|4.15|4.42|4.44|4.42|4.45|4.4|4.39|4.59|4.7||4.64|4.8|4.88|4.81|4.79|4.81|4.88|4.9|4.9||4.86|4.9|4.86|4.89|4.98|4.89|4.93|5.03|5.13|5.21|5.12|5.03|5.25|5.56|5.6|5.62|5.7|5.67|5.67
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||1.53|1.46|1.4|1.33|1.39|1.48|1.54|1.57|1.62|1.65|1.6258|1.59|1.605|1.61|1.6|1.64|1.63|1.63|1.63|1.58|1.48|1.52|1.52|1.53|1.53|1.48|1.61|1.61|1.61|1.56|1.46|1.4|1.42|1.6074|1.21|1.23|1.25|1.22|1.21||1.3|1.38|1.35|1.28|1.25|1.2|1.35|1.32|1.21||1.18|1.17|1.15|1.22|1.25|1.27|1.38|1.35|1.27|1.22|1.24|1.22|1.15|1.1||1.19|1.17|1.15|1.13|1.2|1.18|1.2|1.15|1.17|1.03|1.17|1.17|1.13|1.18|1.21|1.29|1.35|1.46|1.54|1.57|1.38|1.31|1.34|1.37|1.42|1.45|1.45|1.45|1.46|1.43||1.54|1.58|1.59|1.68|1.66|1.59|1.6|1.64|1.73|1.69|1.75|1.92|1.79|1.68|1.42|1.52|1.71|1.52|1.4|1.48|1.28|1.28|1.13|1.1|1.19|1.38|1.4535|1.3|1.23|1.22|1.27|1.28|1.32|1.39|1.35|1.23|1.22|1.34||1.66|1.75|1.89|1.8|2.03|1.59|1.29|1.04|0.9|0.88|0.8818|0.8332|0.9379|0.865|0.8277|0.898|0.8698|0.975|0.995|0.9596|1.02|1.07|1.09|1.1||1.07|1.13|1.1|1.09|1.06|1.1|1.12|1.14|1.2|1.26|1.21|1.25|1.07|1.06|1.14||1.16|1.15|1.06|1.17|1.27|1.25|1.3|1.46|1.465|1.57|1.57|1.26|1.21|1.18|1.39|1.68|1.66|1.66|1.85|1.82||2.04|1.9|2.01|2.02|2.05|2.17|2.28|2.3|2.35|2.38|2.36|2.43|2.5|2.32|2.38|2.45|2.36|2.4|2.32|2.45|2.43|2.51|2.78|2.43|2.54|2.61|2.48|2.38|2.69|2.82|2.83|2.7|2.53|2.44|2.45|2.28|2.33|2.32|2.52|2.61|2.46|2.61|2.85|2.35|2.5|2.78|2.68|2.61|2.85|2.85|2.9|3.02|3.24|3.26
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.204|0.235|0.243|0.244|0.243|0.25|0.26|0.25|0.275|0.28|0.235|0.219|0.226|0.245|0.245|0.246|0.25|0.265|0.285|0.29|0.285|0.295|0.285|0.29|0.28|0.295|0.295|0.3|0.31|0.305|0.31|0.305|0.31|0.32|0.32|0.31|0.305|0.315|0.32||||0.315|0.31|0.31|0.315|0.31|0.325|0.315|0.325|0.31|0.3|0.29|0.3|0.305|0.315|0.32|0.32|0.315|0.315|0.315|0.32|0.31|0.325|0.315|0.32|0.32||0.32|0.325|0.32|0.32|0.3|0.315|0.31|0.32|0.345|0.315|||||||||||0.315|0.34|0.335|0.32|0.315|0.32|0.305|0.325|0.325|0.32|0.335|0.355|0.355|||||||||||||||||||||||||||||||0.56|0.55|0.56|0.57||0.53|0.51|0.55|0.55|0.59|0.62|0.65|0.64
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||3.31|3.21|2.94|2.91|2.99|2.64|2.62|2.58|2.4|2.49|2.55|2.54|2.52|2.54|2.6|2.63|2.57|2.8|2.76|2.79|2.87|2.85|2.78|2.84|2.86|2.91|2.9|2.9|2.77|2.87|2.68||||||2.6|2.74|2.7|2.5|2.51||2.51|2.46|2.47|2.56|2.35|2.45|2.53|2.56|2.41|2.44|2.5|2.33|2.31|2.45|2.38|2.39|2.29|2.26|2.15|2.18|2.05|2.08|2.05|1.98|2.01|2.1|2.18|2.25|2.19|2.22|2.22|2.23|2.25|2.25|2.3|2.35|2.39|2.43|2.53||||||2.4|2.2|2.24|||2.27|2.13|2.09|1.98|1.98|2.05|2.1|2.12|2.04|2.12|2.25|2.37|2.38|2.42|2.28|2.18|2.24|2.29|2.3|2.4|2.45|2.48|2.41|2.39|2.17|2.143|2.057|1.914|1.961|1.937|1.907|1.883|1.88|1.964|1.982|1.993|1.97|1.974|1.927|1.974|1.92|2.01|2.01|2.06|2.04|2.12|2.12|2.13|2.22|2.32|2.392|2.5229|2.4706|2.5229|2.5579|2.4444|2.5491|2.5666|2.4793|2.3833||2.4095|2.3396|2.3047|2.3222|2.3833|2.3745|2.4182|2.392|2.3833|2.4182|2.5229|2.5841|2.6452|2.6714||2.6801|2.5753|2.5229|2.5491|2.5491|2.5666|2.5491|2.5753|2.5753|2.5142|2.3658|2.2698|2.2872|2.3222|2.3571|2.3484|2.2611|2.2349|2.2698|2.2611|2.2349|2.296|2.296|2.1388|2.069|2.0952|2.0777|2.069|2.0515|2.0865|2.0079|2.0166|2.0166|1.9817|1.9992|2.0079|2.0079|2.1214|2.1999|2.2611|2.0253|1.9642|1.9992|1.9555|1.9468|1.9555|2.0253|2.0253|2.0515|2.0603|1.9031|1.938|2.1301|2.3396||2.3222|2.3309|2.3658|2.3134|2.296|2.296|2.296|2.2872|2.296||2.2785|2.296|2.3047|2.3047|2.3396|2.2698|2.2872|2.3309|2.3658|2.4007|2.3658|2.2872|2.4357|2.5491|2.6015|2.6364|2.6452|2.5928|2.5753
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||0.78|0.78|0.75|0.74|0.74|0.73|0.75|0.75|0.75|0.79|0.79|0.8|0.78|0.79|0.79|0.8|0.81|0.72|0.71|0.73|0.73|0.72|0.72|0.69|0.68|0.73|0.72|0.71|0.6|0.6|0.6|0.64|0.62|0.64|0.66|0.69|0.7|0.71|0.67|0.66||0.69|0.72|0.72|0.69|0.68|0.71|0.79|0.82|0.89|0.88|1.13|0.78|0.64|0.67|0.63|0.55|0.54|0.53|0.48||0.49|0.51|0.46|0.445|0.445|0.45|0.46|0.445|0.47|0.47|0.45|0.445|0.43|0.41|0.435|0.445|0.51|0.51||0.55|0.58|0.62|0.63||0.61|0.55|0.57|0.58|0.58|0.62|0.61|0.63|0.63|||0.65|0.62|0.65|0.65|0.67|0.71|0.73||0.75|0.7|0.73|0.74|0.76|0.78|0.77|0.85|0.8|0.77|0.8|0.8|0.73|0.71|0.66|0.7|0.77|0.76|0.76|0.78|0.81|0.96|1.02|1.01|1.04|1.05|1.04|1.06|1.08|1.04|1.04|1.09|1.04|1.11|0.95|0.95|0.97|1.03|1.02|0.98|0.99|1.03||||1.04|1.05|0.97|0.99|0.97|1.05|1.08|1.12|1.11|1.18|1.18|1.21|1.14|1.23|1.25|1.29|1.28|1.31|1.35|1.38|1.4|1.44|1.38|1.47|1.49||1.7|1.7|1.67|1.73|1.75|1.9|2.06|2.34|2.46|2.46|2.44|2.65|2.02|2.04|1.98|2.18|2.31|2.22|2.31|2.35|2.36|2.7|2.3|1.81|1.44|1.46|1.43|1.52|1.41|1.38|1.41|1.44|1.32|1.32|1.26|1.32|1.36|1.39|1.43|1.53|1.48|1.54|1.46|1.5|1.61|1.7|1.56|1.61|1.64|1.63|1.56|||1.48|1.49|1.43|1.43|1.37|1.43|1.53||1.5|1.58|1.54|1.42|1.5|1.55||1.56|1.48|1.55|1.64|1.7|1.72|1.78|1.85
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||1.03|1.14|1.0556|1.05|1.039|1.05|1.12|1.1195|1.08|1.09|1.1874|1.24|1.15|1.12|1.18|1.17|1.14|1.25|1.37|1.09|1.1|1.14|1.145|1.1|1.155|1.2|1.2553|1.22|1.2|1.31|1.36|1.3|1.33|1.24|1.38|1.4|1.4|1.34|1.3||1.55|1.48|1.6539|1.6864|1.6699|1.7|1.72|1.59|1.61||1.6|1.61|1.5|1.64|1.56|1.63|1.79|1.7099|1.72|1.73|1.73|1.6|1.55|1.5599||1.53|1.4699|1.43|1.52|1.48|1.5|1.49|1.43|1.48|1.37|1.41|1.37|1.17|1.4099|1.43|1.4199|1.46|1.54|1.32|1.48|1.34|1.41|1.41|1.44|1.52|1.5|1.4763|1.61|1.53|1.5558||1.58|1.5272|1.55|1.6|1.55|1.52|1.54|1.57|1.73|1.66|1.62|1.69|1.6899|1.73|1.6|1.6882|1.77|1.98|1.53|1.59|1.6|1.78|1.49|1.39|1.49|1.93|2.37|2.14|2.07|2.35|2.57|2.69|2.675|2.65|2.76|2.63|3.0001|3.55||3.65|3.56|3.68|3.77|3.76|3.99|3.99|4.38|4.74|4.64|4.65|4.54|4.29|4.36|3.8|3.75|3.8|3.76|3.79|3.77|3.9|3.975|3.9975|3.8637||4.68|4.965|5.075|4.9375|4.8525|7.2525|6.8725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.005|9.575|9.5|10|10.25|10.8225|11.125|12.25|10.6625|10.0475|9.6675|9.265|9.5675|9.46|9.37|9.9975|9.5|10.24|10.2375|10.25|10.625|11.0775
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.62|0.65|0.68|0.69|0.68|0.73|0.73|0.73|0.68|0.67|0.73|0.58|0.51|0.54|0.63|0.66|0.65|0.68|0.73|0.75|0.78|0.77|0.78|0.78|0.85|0.85|0.91|0.87|0.9|0.9|0.9|0.9|0.89|0.92|0.92|0.92|0.89|0.93|0.92|0.91||||0.96|0.93|0.9|0.93|0.94|0.96|0.97|1|0.96|0.94|0.92|0.95|0.93|0.96|0.99|0.93|0.88|0.9|0.89|0.96|0.93|0.94|0.98|0.97|1.02||1.03|1.02|1.04|1.06|1.03|1.07|1.1|1.11|1.05|1.03|1.06||||||||||1.16|1.19|1.2|1.17|1.19|1.19|1.2|1.24|1.22|1.19|1.21|1.23|1.24|1.27|1.29|1.25|1.27|1.22|1.2|1.27|1.37|1.44|1.63|||||||||||||||||||||2.53|2.44|2.32|2.32||2.23|2.23|2.37|2.39|2.49|2.59|2.56|2.54
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||738|730|715|713|725|735|781|791|809|812|812|751|693|709|716|680|685|655|656|655|649|651|652|655|665|668|673|680|686|693|676|706|733|760|795|800|802|805|814|799|839|870|859|864|866|755|800|639|720|727|802|880|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||19.8|19.5|19.8|19.6|19.3|19.5|20|19.7|19.4|18.7||18.7|18.7|18.5|18.4|18.5|18.6|18.6|18.8|19.4|||18.8|18.4|18.5|18.2|17.9|17.7|17.3|17.6|17.2|16.9||16.9|17.3|17.6|17.8|17.5|17.5|17.7|17.8|18.4|18.5|18.6|18.5|18.5|18.5|18.5|18.8|18.9|19|19.2|19.6|21|20.8|21.4|21.7|21.8|21.8|21.9||21.3|20.9|21.2|21|20.7|20.6|20.7|20.9|21.5|21.5|21.4|21.6|21.8||21.2|21|21.4|21.6|21.6|21.6|21.9||21.7||21.8|21.7|22.2|22.2|22.4|22.7|23.2|23|22.9|22.7||||22.5|22.4|22.5|22.2||22.3|22.4|22.8|22.8|22.5|22.3|22.7|22.5|22.3|22.8|22.9|23.1|22.3|22.4|22.1|21.5|21.3|21.9|21.5|21.8|20.7|20.2|20.5|20.3|19.9|20|19.7|19.9|20.2208|20.5083|20.2208|20.3167|19.9333|19.8375||20.0292|18.975|19.0708|19.4542|19.0708|18.4958|18.3042|18.2083|18.2083|18.4|18.3042|18.2083|17.9208|17.6333|18.1125|18.4958|19.0708|19.1667|19.1667|19.3583|19.55|19.7417|19.7417|19.9333|19.8375|19.9333|19.6458|19.1667|19.0708|19.2625|19.2625|||19.1667|19.3583|19.3583|19.3583|19.2625|19.1667|19.3583|19.55|19.1667|19.2625|19.1667|19.2625|19.3583|19.55||18.975|18.975|18.8792||18.6875|18.6875|18.4958|18.3042|18.4|18.6875|18.975|19.3583|19.4542|19.6458|19.55|19.7417|19.7417|19.8375|19.7417|19.8375|19.8375|19.8375|20.0292|19.8375|19.8375|19.7417|19.6458|19.6458|19.7417|19.55|19.55|19.8375|20.0292|20.2208||20.4125|20.7|20.7958|20.3167|20.5083|20.6042||20.6042|20.7958|20.7958|20.6042|19.8375|19.7417|19.9333|20.0292|20.0292|20.125|19.7417|19.6458||20.0292|20.0292|20.0292|19.9333|20.5083|20.3167|20.4125|20.4125|20.5083|20.3167
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||305|305|305|305|305|305|305|305|302|300|302|307|305|305|304|305|306|304|305|306||305|307|308|304|300|294|284|280|275|282|280|||||283|278|286|283|281|267|264|258|257|257|254|253|256|250|249|253|254|253|258|260|269|270|267|266|266|275|276|274|274|277|269|269|259|268|272|276|288|285|279||287|303|312|314|312|316|||||315|309|311|310|305|317|317|316|316|315|319|315|317|315|325.455|323.636|329.091|316.364|305.455|304.545|301.818|298.182|300|300|298.182|284.545|277.273|277.273|266.364|269.091|270.909|272.727|274.545|276.364|280|280|280|282.727|279.091|280|280.909|280.909||||271.818|277.273|267.273|265.455|265.455|267.273|268.182|267.273|261.818|260|262.727|261.818|259.091|256.364|256.364|257.273|255.455|256.364|255.455|254.545|253.636|253.636|253.636|254.545|255.455|255.455|257.273|256.364|260.909|261.818|259.091|256.364|254.545|252.727|252.727|248.182|250|250|252.727||252.727|252.727|252.727|253.636|256.364|254.545|255.455|254.545|250.909|250|251.818|252.727|252.727|251.818|254.545|256.364|256.364|257.273|256.364|261.818|258.182|259.091|240|251.818|247.273|259.091|260|263.636|261.818|264.545|266.364|262.727|263.636|260|263.636|267.273|267.273|266.364|267.273|268.182|267.273|262.727|267.273|265.455|265.455|266.364|264.545|264.545|264.545|266.364||263.636|262.727|261.818|260|259.091|260|260|256.364|259.091|257.273|255.455|255.455|257.273|260|259.091|259.091|259.091|256.364|259.091|260.909|257.273|255.455|255.455|253.636|250.909|249.091|247.273|245.455|243.636
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||23500|23850|23500|23650|23350|23750|24150|24300|24550|24000|23950|23400|23800|24100|23600|23300|23650|23750|22900|22800|21500|21400|21250|21650|21900|22200|22700|22350|22150|22600|23200|22200|22300|22300|22050|22450|21750|21450|21900|22000|22400|22300|22750|22500|22900|21800|21800|21500|20800|21600|23200|23461.5|22250.5996|22931.8008|24067|25429.3008|25580.6992|24899.5|25126.5996|25202.1992|25277.9004|25088.6992|25996.9004|26261.8008|26829.4004|26829.4004|26488.8008|26072.5996|26413.1992|27813.3008|28494.4004|28683.5996|28910.6992|28910.6992|27472.6992|27170|28948.5|30764.9004|31105.5|30235.0996|31635.1992|31824.5|31786.5996|||32770.5|32619.0996|32165|31181.1992|30840.5996|33148.8984|32808.3008|32694.8008|32770.5|32278.5|33451.6016|33981.3984|34208.3984|34132.8008||35116.6016|35230.1992|35759.8984|34889.6016|34700.3984|34586.8984|34132.8008|34435.5|34700.3984|34738.1992|35116.6016|35116.6016|35419.3984|35495|35457.1992|35192.3008|34776.1016|34965.3008|34927.3984|34662.5|36024.8008|37197.8984|37727.6992|37425|38673.6992|37689.8008|37916.8984|35495|35495|35722.1016|34738.1992|34813.8984|35343.6992|35116.6016|35305.8008|35608.6016|35192.3008|34813.8984|34813.8984|34965.3008|35684.3008|35570.6992|35797.8008|34473.3008|32581.3008||||||31938|31900.0996|32884|32732.5996|30802.6992|32770.5|33300.3008|32921.8008|33300.3008|33830|35003.1016|35343.6992|34965.3008|34132.8008|34549|34662.5|34889.6016|35419.3984|35381.5||35116.6016|34586.8984|34662.5|34662.5|34738.1992|34851.6992|34019.1992|34132.8008|34889.6016|35495|35343.6992|35949.1016|36176.1992|36100.5|35230.1992|35192.3008|35646.3984|35722.1016|36024.8008|34624.6992|36100.5|36781.6016|37084.3984|37046.5|36630.3008|37122.1992|37273.6016|36819.5|37500.6016|36819.5|36327.6016|37803.3984|38900.8008|39354.8984|40565.8008|41322.6016|40868.5|41852.3984|42760.6016|42987.6016|42836.1992|42609.1992|42079.3984|42003.6992|42155.1016|43214.6992|43895.8008|43820.1016|42609.1992|41701|42911.8984|43290.3008|43063.3008|43290.3008|43820.1016|43366|42987.6016|42987.6016|43139|43290.3008|42155.1016|42079.3984|42457.8008|41852.3984|42003.6992|40414.3984|40036|40338.6992|39808.8984|38446.6992|38446.6992|38598|38522.3008|38446.6992|38825.1016|39203.5|38825.1016|39052.1016|38068.3008|38446.6992|38976.3984
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||31|31.1|30.24|27.92|28.3|28.6|27.86|27.3|27.4|27.66|27.98|27.64|28.12|27.84|28.22|28|29.44|29.4|28.06|28.6|29.8|29.94|30.08|28.3|28.22|29.86|28.78|28.68|26|24.7|24.36|23.84|24.36|25.14|26.2|25.78|24.5|24.62|26|26.36|26.18|25.94|25.66|26.2|26.2|24.82|24.36|24.76|25.42|25.88|26|26.18|25.6|26|28.06|29|30.18|30.18|28.74|29|||28|28|27.82|27.2|27.2|26.5|26.7|27.5|27.16|28|27.46|28.76|27.84|28.3|25.78|27.24|27.1|28.8|29.24|29.3|29.3|29.8||29.06|29.5|31.12|29.94|29|31.9|34.3|35|35.16|||35.52|36|34.44|33|34.28|29.7|28.6|29.6|29.3|29.6|31.9|30|30.9|29.3|29.8|29.55|29.5|28.5|30.9|30|29.5|29.5|29|33.5|33.55|31.7|31.45|31.5|26.5|25.6|26|26.75|27.5|29.4|30.15|28.75|31.65|32.3|32.7|32.85|33.5|33.75|34.1|33.25|33.55|33.9|34.3|32.5|33.75|30.2|31|32.5|32.85|31.3|31.15|30.8|32.1|31.8|31|34.2|35.1|35.6|34.75|34.95|33.45|34.6|35.65|35.6|35|34.95|35|37.5|40.6||36.75|35.5|36.75|||37.65|37.8|36.4|36.75|35.6|36.35|37|35.1|34.45|36.2|37.75|40.3|39.45|40.55|38.95|41.4|40.85|41.75|40.85|42|41.8|44.2|44.85|42.7|42.1|44.25|46|45.75|46.8|48.25|48.4|48.05|47.45|48|45.9|44.55|45.9|44.25|43.5|42.2|43.4|43.5|44.5|43.8|44.4|44.3|44|45.2|45.25|45.5|43.5|44.5|43.75|39.9|37|37|37.3|36.8|38.1|37.6|35.3|35.45|34.9|35|35|35|36.9|38|36.5|35.65|38.55|40.15|41|37.4|38.3|33.6
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||65000|65900|64900|65000|66000|67900|68100|67300|65900|66400|66200|65800|64800|65300|64600|65400|66400|66000|66600|64700|64000|67000|66500|66100|67300|66500|68500|68200|68800|68000|69600|69500|69500|69900|70000|70000|69800|67500|72300|72700|72600|73500|73400|73600|73800|74600|74200|75000|75000|75600|76600|76600|76700|76600|76400|78000|78100|78100|78000|78500|78800|78900|79300|78800|78500|78000|77700|77700|77600|77400|77800|77900|78000|78000|77000|78000|79000|80500|80400|79100|79800|80000|79700|||80000|77900|78000|78000|76200|77700|77500|79300|78800|79500|80700|81700|82200|81300||81700|79500|80500|82300|82700|82100|81200|81100|80800|80500|81000|81000|81400|82200|81000|78800|78400|78100|78300|78300|79000|79100|78000|77900|78500|79000|79000|78900|79200|77000|79100|80100|82500|82000|83600|82200|83100|82900|83700|81800|81700|84000|85700|87300|91200||||||97000|96500|96400|96000|95000|95500|95000|95800|95900|97000|98900|98800|100800|101000|102300|102200|104500|100000|101000||95100|95000|95500|98400|99000|96500|96000|99600|98100|99000|102000|100000|100000|102500|103200|103100|107000|105900|106700|105600|105500|107200|106000|105000|105300|98500|94000|94100|94800|94800|94800|94500|96300|94800|95000|94500|94800|94900|94900|94900|95000|95000|95300|95800|95800|95800|95000|95000|92200|92100|91800|91000|92300|92400|92600|92600|92500|93100|92900|91900|89300|88800|88600|88600|87800|87700|88000|86700|86500|86100|87000|87100|86100|85600|86700|86800|87800|91400|92000|92000|91300
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||20.25|20.1|20.4|20.7|21|21.75|21.55||||21.2|21.3|20.8|20.65|20.6|20.8|20.85|20.45|20.4|20.25|19.7|20|19.98|19.9|19.92|20.15|19.86|20|19.92|20|19.96|19.7|20.15|20.7|20.6916|20.7808|20.8254|20.4687|20.1565|20.2903|20.2457|19.8889|20.6916|20.6916|20.6916|20.9146|20.5579|20.6916|20.9592|21.0484|20.5133|20.5579|20.6025|20.647||21.4051|21.9403|21.8957|21.9403|21.6727|21.3605|22.3862||22.5646|22.6984|22.2524|22.0741|21.8065|21.7173|21.1376|20.647|20.4687|20.7362|20.8254|20.6025|20.5133|20.2903|20.3795|20.1565|20.0673|20.5133|20.7362|20.7362|21.093|21.2714|21.2268|21.4943|21.5835|21.4497|||22.0741|22.297|22.4754|22.6092|22.52|22.297|21.8957|21.9403|22.2524|22.2078|21.7173|22.0295|22.6538|22.6538|22.2524|21.7619|22.297|22.3862|22.0295|22.1186|22.297|22.297|23.4119|23.4565|23.4119|22.743|22.6538|22.52|22.3862|21.5389|20.9592|21.9403|19.6214|19.2646|19.6214|21.1376|21.4051|22.6538|22.743|23.3673|23.1889|23.8578|23.4119|23.4119|23.5903|23.6348|24.2146|24.2146|23.8132|24.2146|24.3929|24.2592|24.3038|23.9916|23.9916|23.9916|23.9916|23.8578|23.4119|23.4565|23.2335|23.1889|23.1889||23.1889|23.4565|23.4565|23.6348|24.0362|24.3929|24.0808|23.947|23.5457|23.3673|23.3227|23.2781|23.4119|23.3227|23.0997||23.0105|23.2335|23.2781|22.7876||22.6538|22.4754|22.1632|22.1632|22.6538|22.3416|21.9403|22.0741|22.2078|22.1632|22.2078|22.3862|22.1186|22.2524|22.2078|22.1186|||22.1186|22.0295|22.52|22.4754|22.4308|22.8322|23.0997|23.1889|23.2335|23.5011|23.5011|23.6348|23.0105|22.8767|22.7876|22.9659|22.743|22.743|22.6092|22.6538|22.743|22.3862|22.6538|22.297|22.3862|22.6984|22.9659|23.0105|23.1889|23.2781|23.3227|23.3673|23.5457|23.5903|23.4119|23.4565|24.0362|23.9024|23.4565|23.3227|23.4119|23.6794|23.9024|23.2781|23.2335|23.3673|23.7686|23.6794|23.4565|24.0362|23.5011|23.724|24.0362|24.3484|24.2592|23.9916|24.3484
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||11.5|11.55|11.5|11.65|11.7|11.65|11.6|11.45|11.6|11.5|11.45|11.45|11.35|11.45|11.45|11.3|11.3|11.4|11.6|11.35|11.45|11.35|11.3|11.3|11.65|11.85|11.75|11.55|11.65|11.55|11.6|11.7|11.7|11.6|11.7|11.55|11.55|11.45|11.45|11.45|11.4|11.25|11.55|11.35|11.3|11.4|11.35|11.55|11.7|11.7|11.55|11.6|11.7|11.85|11.7|11.85|11.85|11.95|11.95|11.95|11.95|11.95|11.75|11.7|11.85|12|11.95|11.95|11.8|12.1|12.15|12.1|12.35|12.35|12.5|12.5|12.4|12.45|12.6|12.55|12.6|12.6|12.8|12.6|12.65|12.85|12.7|12.8|12.7|12.55|12.5|12.45|12.25|12.4|||12.35|12.35|12.2|12.3|12.2|12.35|12.3|12.3|12.15|12.15|12.1|12.25|12.3|12.3|12.2|12.35|12.25|12.2|12.3|12.25|12.1|12.2|12.3|12.05|12.15|12|12.1|12.1|12.05|11.9|12|12.15|12.3|12.3|12.35|12.45|12.5|12.6|12.65|12.75|12.85|12.85|12.9|12.9|12.9|13|13|13|13|13.05|13.1|13.1|13.15|13.05|13.05|13.05|13.05|13.05|13.05|13.15|13.15|13.25|13.15|13.05|13.05|13.15|13.2|13.2|13.3|13.15|13.15|13.25|13.2|13.3|13.35|13.35|13.3|13.1|13.05|13.1|13.25|13.15|13.3|13.4|13.4|13.35|13.2|13.3|13.4|13.45|13.45|13.25|13.5|13.5|13.35|13.25|13.5|13.4|13.4|13.5|13.65|13.65|13.65|13.5|13.3|13.45|13.5|13.4|13.45|13.55|13.6|13.45|13.55|13.5|13.5|13.5|13.35|13.45|13.4|13.55|13.3|13.4|13.4|13.4|13.45|13.6|13.6|13.6|13.6|13.45|13.25|13.25|13.4|13.35|13.5|13.45|13.45|13.4|13.4|13.5|13.6|13.15|13.3|13.25|13.15|13.25|13.25|13.2|13.25|13.3|13.3|13.2|13|13.1|13.25
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||60.1|59|58|58|54.2|54.1|55.3|55|55|56.7|55.8|55.8|53.5|53|52.5|53.5|52.9|53|51.8|52.1|52.5|50.5|47.5|46|45.7|42.55|42.7|43.75|44|40.75|41.25|40.8|43.5|44.95|44.65|46|44.4|45|44.95|46.5|44.5|45.5|47.8|49.5|49.9|50.5|51.4|52|50.5|50.9|51|45.4|48.7|48.6|49.6|48|52.8|52.3|52.6|53.5|||53.5|52.7|52.4|52|51.5|52.8|52|53|52|50|51.8|49.4|50.5|50.5|51|48.5|47.55|53|60.1|61.5|65|65.9||65|66.1|62.9|60.7|62.5|64.5|64.9|66.7|68|||69.7|69.9|72.4|61.9|63|64.6|60|59|53.7|51.2|50.1|50|50.5|46|47.55|47|47|48|50|50.5|47.4|46|41.05|41.05|42.75|45|48.7|35|36|38.35|39|35.1|51|60|59|54.4|78.5|80|81.5|86|88|89|87.2|84.3|87|89|90.8|87.1|86|87.6|86|90|89.6|85|80|81|82.5|82.1|80|86.7|89.9|93.4|90|94.9|94.9|98|98.8|92|85.7|92|87|82|118||116|119|119|||119|119|118.6|119.6|119.8|121|126|128.6|129.4|129.2|128.6|128.6|134|133|125|128|127.4|128|129|128.6|127|129|124.8|119.4|123|125.4|123.6|126.4|128|132.2|135|139|140.6|141|141.8|139.4|143|141.8|143|140|145|141.6|137|135.8|129.8|121.2|121|121|121.2|120|120.2|116.2|111.6|111|110|111|109|108|106|105.8|107.6|106.2|104.8|108.6|108.6|111|111|113.6|112|113.4|114|113|113|113|113|113
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||440|440|439|439.55|438.5|445|443.5|448|450.1|448|446.1|441|438|436|433.5|430.25|429|427.05|429|428|430|434|426.3|433.5|426|435|435|437|435.2|430.25|434|427|428.95|425.2||425.1|424.9|415|410|430|425|428.5|435|423|425.05|435|425|429|435|433.05|435|440.2|448.95|435|447|454.95|452.05|455.5|460|455|451|449|440.15|436.5|435|436|440|436.5|440|446.15|450|450|446|450|448|445|440|446|445|455|462.5|465|463.15|||465.05|462|463.5|462.1|468|468|466.1|469|469|469.5|470|464.1|464|465.1|466|468|469|464.95|464.5|462|460|460|460.05|455|447.6|445.4|442.2|444|459|461|464|477.95|459|452|452|450|450|460|455|436|455|457.55|470|470|470.95|473|455.25|480.05|478|483.25|484.9|481.7|480.6|480|489.85|493|493|491.15|495.05|495.05|497.8|498|495.3|494.1|493.05|493.9|494.5|491.75|492.2|492|495|492.05|492.2|495|495|498|490.6|491||491|490|486|482.1|480.6|480.5|487|487|485|483|479.95|480|480|476.5|480|478.05|483|483|482.6|483.5|482.1|487|487|487|485|480.5|487.9|486|480|473|474|480|487.45|489|487|487|487.3||483.15|481.1|484.5|488|488|490|491.05|490.5|490.5|496.5|499|498.6|497.15|490.15|507|505|510|498|495|495.05|||495|492.5|494.5|490.1|489|489|495|486.15|486|487.55|490|491.9|495|494|492|489.5|488|488|480.1|480|478.5|484.8|477.05|477|476.5|475.05|475
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||76900|77900|77700|75800|73700|74100|73400|72600|71800|71500|71900|71100|72500|72000|72200|72600|73300|73400|73400|73500|72800|72600|72200|72000|72900|72000|73200|73000|72800|71700|71600|72400|72500|73300|73000|73000|73000|70700|70669.5|72603|71249.5|69799.3984|69896.1016|68445.8984|68736|69122.7031|68349.2969|68252.6016|71249.5|66705.7969|64482.3008|65739|62355.3984|63902.1992|64192.1992|67189.2031|67865.8984|68639.2969|68252.6016|68445.8984|67962.6016|68736|69509.3984|69316|70089.3984|70572.7969|68929.2969|69509.3984|66609.1016|64095.6016|65835.7031|66705.7969|67962.6016|67672.5|63612.1992|63902.1992|64288.8984|67189.2031|68252.6016|67672.5|67865.8984|69702.7031|70089.3984|||71732.8984|71829.6016|72506.2969|73376.3984|71056.2031|73376.3984|72506.2969|73086.3984|73473.1016|74439.7969|73956.3984|73763.1016|74633.2031|74246.5||74729.7969|75889.8984|76663.2969|77726.7969|79466.8984|78983.5|78210.1016|73666.3984|72989.7031|70959.5|72699.7031|73086.3984|73569.7031|74343.1016|75019.8984|73473.1016|73859.7969|74729.7969|74633.2031|74633.2031|75406.6016|74536.5|72603|73569.7031|74246.5|75309.8984|75793.2969|75889.8984|76566.7031|75793.2969|76276.6016|75986.6016|77340.1016|77340.1016|78306.7969|77920.1016|78113.5|77726.7969|78500.2031|78403.5|79273.6016|79950.2969|80047|79273.6016|80723.7031||||||80337|80337|77050|76566.7031|78306.7969|79853.6016|80240.2969|80627|80627|80143.6016|81883.7969|80337|80337|80917|80917|81013.7031|81203.8984|81964.6016|82440||82154.7031|81108.7969|81013.7031|81299|81869.5|81774.3984|80538.2969|81203.8984|81299|81489.1016|81489.1016|82344.8984|82059.7031|82059.7031|82154.7031|82059.7031|82725.2969|81774.3984|82249.7969|81108.7969|81584.2031|83105.6016|83200.7031|83295.7969|83200.7031|83961.3984|83200.7031|83200.7031|82059.7031|81964.6016|81869.5|83676.1016|84436.7969|84246.6016|84627|84912.2031|85197.5|85292.6016|85387.7031|86338.5|84817.2031|84056.5|83866.2969|84817.2031|85577.8984|86243.5|86148.3984|85958.2031|85197.5|85672.8984|86053.2969|84722.1016|85577.8984|85863.1016|85387.7031|85577.8984|85577.8984|85672.8984|85958.2031|85577.8984|85197.5|84436.7969|84912.2031|85197.5|85768|85387.7031|85197.5|85197.5|84912.2031|84436.7969|86243.5|86338.5|87004.2031|84436.7969|84341.7031|82249.7969|82154.7031|81869.5|82725.2969|82915.3984|82249.7969
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||112200|112800|111900|112600|111800|112000|112000|111300|109000|108500|107200|106800|105800|105200|104800|104500|107900|110000|110000|109400|106100|109900|109900|110000|108600|108500|105500|103000|102000|102600|101200|102500|101000|102000|102500|104900|103000|100000|102000|107700|108700|111182|113167|113167|112174|108700|109196|105226|110189|110189|116145|109891|105226|105523|108204|116145|117634|118428|117039|116145|111976|113465|114160|111579|109196|109196|107807|109693|108204|103737|107012|109593|102446|95795|89541|96192|103339|111082|115252|114061|116145|118131|112274|||115153|115649|118131|115153|115153|122399|122101|123392|119620|123094|124087|124782|125973|124484||122846|124914|127230|125410|124087|121191|117634|119123|119123|120447|121109|121274|121605|122846|119950|113084|114160|116228|116724|112588|117882|124087|128637|131366|130870|133435|131615|129877|129464|129050|130705|131946|130043|130291|132607|135089|134841|130787|132773|125410|123921|123756|121274|120364|122349||||||118296|117469|121605|126568|118296|124914|123425|122019|117551|117469|119785|119785|119868|119868|126568|127396|127230|133186|140632||141459|141872|142286|141872|139804|141459|141459|140632|137819|134014|130291|132359|133186|129877|129050|127148|127396|124997|125658|124914|124914|125741|124004|123425|126155|130291|130291|129877|129464|124004|121936|122432|124500|125741|127396|123756|121522|122184|122267|125741|122267|122349|120364|120364|120364|124831|125493|121440|115483|116145|115897|115980|118379|116641|118296|116641|117551|118379|120364|121605|120364|117221|117634|116807|116807|115814|117965|116641|112505|111678|117800|119950|121605|118710|118296|120778|123921|119868|112092|108038|107542
10937|101672|/equities/dangcem|MSCI_FRONTIER||245|245|245|245|258.8|258.8|258.8|258.8|258.8|258.8|258.8|265|265|241|265|265|265|265|265|265|265|265|265|265|265|265|265|265|265|265|265|275|275|||275|275|275|275|275|275|275|275|275|275|275|275|275|270|249.3|277|277|277|277||277|277|277|277|277|277|277|277|277|297|297|297|297|297|300|300|300|300|300|300|300|300|300|292.4|292.4|292.4|292.4|292.4|||292.4|285.8|285.8|285.8|285.8|285.4|285.4|285.4|280|||280|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|273.5|274.8|274.8|274.8|274.8|274.8|274.8|274.8|274.8|274.8|260.6|260.6|260.6|260.6|260.6|284.9|284.9|284.9|284.9|284.9|270|270|270|270|275|275|259|260|250|250|250|257||257|257|257|||257|257|256.5|256.5|256.5|255|252|255|255|255|252|252|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280|280||280|280|280|280|280|280|280|280|280|280|280||280|261|245|245|245|245|245|245|245|245|245|245|245|245|245
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||60300|61000|59700|59500|59400|60100|61100|61300|61300|61500|61200|61400|61300|60900|61500|61800|63000|61900|62500|60000|59900|58800|58600|58700|58900|58700|58900|59700|58800|59000|60000|60100|60100|60200|60500|61000|61000|59100|60500|61000|61400|62100|63300|63800|63500|63200|63200|64800|65000|65000|66000|66000|65900|66000|66000|68300|68300|68500|68500|69300|69400|69500|70300|69600|68500|67723|66751|65974|65002|64808|64905|65099|65002|65002|63933|66071|66945|68500|67917|66071|66751|66848|62670|||63156|62670|63156|63156|61213|62865|62184|64905|66945|67820|69083|70249|71026|70929||72969|72872|74135|74233|74135|74038|73650|73650|74330|72775|73747|73552|75010|75787|75301|72484|71901|72095|72387|72387|72872|73067|71901|72484|74038|75690|75787|75301|75787|75301|76079|76370|77148|77050|77730|77439|78508|77730|77730|75884|77439|77828|79188|78896|79868||||||78022|78702|78896|78702|74038|77148|76370|75399|74816|76856|79868|79868|81228|81228|82977|82977|82880|81617|82686||79674|79285|79382|80451|80451|80548|80160|83269|83560|81131|82103|79965|80257|79771|79771|78605|79285|78702|79285|77439|77925|79965|80548|82200|82394|80937|81520|81326|80160|78702|78216|80451|81131|80645|81617|79674|79188|80257|80645|80062|79674|80354|80548|82589|81908|83074|78702|78702|76467|76273|75787|75690|76565|77148|76662|76467|76662|77730|78605|78702|77633|77730|78216|77148|75787|74816|76079|75982|76273|75982|77342|77050|75787|75301|77633|78896|77828|79577|79110|79110|79480
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||10.7|11.1|11.8|12.2|11|10.6|10.86|10.34|10.3|9.65|9.75|9.5|9.58|9.7|10.04|9.75|9.7|9.4|9.4|9.4|9.33|9.44|9|9|8.95|8.95|8.85|9.1|8.94|9|8.88|8.73|9|9.3|9.53|9.35|9.58|9.98|9.81|9.6|9.9|10|9.98|9.99|9.6|9.76|9.85|9.9|10|9.66|10|9.61|9.61|10.12|9.9|10.3|10.4|10.1|10.2|10.1|||9.5|9.45|9.74|9.73|9.5|9.51|9.5|9.7|9.78|9.77|9.85|9.82|9.93|10.2|9.29|9.65|9.56|9.7|9.76|9.86|9.7|9.7||9.9|10.16|10.2|9.8|10.36|10.3|10.58|10.94|11|||10.34|10.32|9.66|9.81|10.02|10|10.4|10.7|10.2|10.14|9.97|10.26|10.34|8.85|9.49|9.24|9.2|8.94|9.02|8.92|9.35|8.75|9.16|9.4|8.8|8.66|9.6|7.57|7.3|7.06|8.6|8.6|10|10.2|10.9|12.48|12.5|12.5|12.52|13.64|14|14.02|14.3|13.66|14.32|14.58|14.9|14.2|13.74|13.9|13.74|13.86|13.04|12.94|12.72|12.9|12.44|12.26|11.8|12.82|12.74|12.78|13|13.74|13.76|14.36|15|14.74|14.9|14.32|14.06|13.6|16.86||16.5|16.6|16.7|||16.68|16.72|16.7|16.58|16.26|16.3|16.28|16.2|16.34|16.18|16.24|16.76|16.52|16.52|16.72|16.8|17.06|16.5|16.1|16.32|15.5|16.6|16.26|16.24|16.62|17.08|17.42|17.84|17.8|18|18.1|18.2|18.3|18.38|18.36|18.4|18.2|18.16|18.2|17.92|18|18.14|18.04|18.22|18.28|17.96|18|18.14|18.36|18.24|17.52|17.9|18|18.06|17.6|17.04|16.92|16.44|16.66|16.84|17.16|17|16.9|16.9|16.9|16.9|17|16.9|17.3|16.6|16.9|17.3|17.26|17.2|17.32|17.2
10940|13388|/equities/bank-muscat|MSCI_FRONTIER||0.604|0.608|0.604|0.608|0.616|0.612|0.616|0.616|0.616|0.616|0.612|0.612|0.616|0.612|0.616|0.62|0.62|0.624|0.616|0.6||0.6|0.596|0.542|0.538|0.542|0.542|0.538|0.536|0.534|0.534|0.532|0.524||||0.524|0.524|0.526|0.528|0.528|0.528|0.526|0.524|0.524|0.524|0.526|0.53|0.528|0.528|0.53|0.534|0.528|0.534|0.536|0.546|0.538|0.54|0.538|0.534|0.532|0.53|0.53|0.524|0.536|0.53|0.526|0.524|0.522|0.524|0.524|0.522|0.53|0.526|0.522|0.522|0.524|0.524|0.526|0.528|0.53||||||0.526|0.526|0.528|0.526|0.54|0.538|0.544|0.544|0.54|0.54|0.548|0.54|0.54|0.548|0.546|0.544|0.53|0.516|0.504|0.504|0.51|0.51|0.512|0.51|0.516|0.516|0.516|0.5333|0.5276|0.5238|0.5238|0.5219|0.52|0.5276|0.5333|0.5371|0.5238|0.5238|0.52|0.5181|0.5105|0.501||0.4952|0.4933|0.4933|0.4952|0.4971|0.4971|0.4914|0.4952|0.4933|0.4914|0.4895|0.4952|0.4952|0.499|0.499|0.499|0.501|0.501|0.501|0.5029|0.4952|0.499|0.501|0.4952|0.499|0.4952|0.499|0.501|0.5029|0.499|0.4914|0.4952|0.4933|0.4933|0.4933|0.4895|0.4857|0.4819|0.4762|0.4762|0.4762|0.4743|0.461|0.4667|0.4743|0.4724|0.4705|0.4724|0.4743|0.4743|0.4667|0.4705|0.4705|0.4667|0.4705|0.4724|0.4667|0.4705|0.4743|0.4724|0.4629|0.4571|0.4571|0.4571|0.4514|||0.4819|0.48|0.4781|0.4762|0.4648|0.4743|0.4686|0.4667|0.4667|0.461|0.4629|0.461|0.4648|0.4648|0.4571|0.4571|0.4571|0.4571|0.459|0.4629|0.4667|0.461|0.4667|0.4533|0.4648|0.4571|0.4533||0.4552|0.4495|0.4419|0.4476|0.4476|0.4362|0.4438|0.4476|0.4419|0.4362|||0.4286|0.4229|0.4248|0.421|0.421|0.421|0.419|0.421|0.4229|0.421|0.419|0.4171|0.4171|0.419|0.419
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER||213.2|212|211.8|212|212.6|213||212.6|212.8||213.1|211.6|213.1||213.5|215.1|216.1|213.4|212.1|210.7|211.5|208.9|209.9|210.5|210|210.1|212.2|212.9|212.8|213.2|215.1|214.7|214.9|215.4|||215.1|215.1|214.8|215.6|215.1|216.7|218|217.2|215.8|215.8|215|215|215.3|214.7|214.9|215.7|213.3|214.2|215.4|215.7|218.1|217.9|218.6|218.3|221.2|218.4|217.3|216.1|215.8|216.5|211.7|211.5|211.1|212.4|213.8|215.1|217.5|220.5|221.4||223.2|222.1|224.1|224.1|223.2|224.2|||||225.5|225.7|225.9|225.5|225.2|225.2|224.8|224.7|222.7|224.1||224.8|222.3|223.8|224|221.4|218.4|219.4|218.6|219.8|219.3|218.1|218.7|220.5|220.9|219.7|220|220|216.9|216.5||217.9|217|217.4|217.4|214.9|214|210.9|212.3|216.9|218.1|219.3|219.5|219.1|219.7|223.1|226.2|223.7||224.8|227.1|230.1|231.6|231.2|231.1|230.4|228.2|230.9|231.1|232.2|227.2|227.3|224.7|220.2|221.2|220.8|221.3|220.1|219.8|220.2|222.5|221.2|220.5|220.9|220.8|222.4|221.1|222.6|217.2||215.8|214.8|215.1|214.7|213.6|214.3|214.2|216.2|216.3|212.6|214.3|214|214|214.3|214.1||217.4|216.2|218.9|218.7|219.8|219|220.9|220.1|221.9|221.7|217.9|211.8|217.2|217.2|218.3|219.6|223.3||225.3|224.9|226.2|228.2|222.5|216.3|216.2|216.3|212.7|209.5|209.5|210.2|213.1|216.6|218.8|219.2|217.7|220.2|221.1|222.2|226.2|233.8||231.2|230.9|235.4|235.3|237.7|240.7|240.6|239.1|239.7|240.7|238.1|239.2|240.2|242.2|243.5|243.8|243.9|243|244.5|244.9|243.8|241.9|243.4|244.4|242.3|241.9|243.3|244.3
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER||120.2|119.1|119.1|122.9|122.2|120.2||120.7|119.2||117.2|117.1|118.6||122.7|125.6|127.9|127|123.2|118.7|116.8|114.2|115.7|118|116|114.3|116.6|118.9|121.1|123.5|126|128|128.7|130.1|||131.8|132.9|132.8|129.2|131.3|129.8|131.2|132.4|132.3|132.2|134.8|135|136.4|139.1|138.2|134.6|131.3|127.4|129.4|131.9|132.5|132.6|132.6|134|135|134.8|134.4|134.9|136.1|136.3|134.4|131.4|129.8|131.1|125.9|132.1|134.9|138.8|138.3||143.6|145.6|143.8|146.8|147.8|148.4|||||148.9|147.9|147.3|147.3|148.5|147|145.3|140|140.5|143.3||145.4|146.1|147.6|149.1|148.8|149.2|149.5|150.4|152.1|153.1|152.6|153.3|154|156.2|157.6|159.2|160.4|155|154.8||155.1|154.2|152.8|154.4|152|150|148|147.3|152.2|152.4|152.5|152.5|147.6|147.5|149.9|150.7|147.7||148.9|150.9|150.8|145.3|146.4|147.1|147.2|148.3|149.3|148.9|149|151.1|150.6|150.7|149.2|154.2|153.5|152.9|153.1|151.6|158.2|160.4|151.7|144.1|147.9|145|149|148.7|151.6|151.4|147.1|149.9|150|152.6|156.9|154.1|148.4|148.5|147.6|151.5|148.1|151.1|156.2|155.2|152|152.7||154.3|150.7|154.4|159.9|163.5|162.8|170.2|166.7|168|168.2|166.9|152|158.8|163.3|170.2|173.8|174.6||175.6|174.9|173.5|176.3|177.4|180.7|185|178.5|174.3|172.9|173.9|170.6|163.2|162.6|163.2|163.1|164.1|160.7|162.2|160.4|167.7|156||142.4|144.2|144|139.6|138.1|139.9|139.8|139.6|140.8|147.5|148.3|145.9|141.6|137.2|137|137.9|137.7|137.5|134.4|134.6|136.8|136.3|134.4|135.2|127.2|119.4|117.3|117.2
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||83300|83600|82900|82000|81800|82300|83100|84400|83000|81800|81500|81300|83200|83300|81800|80900|78500|76200|75700|74700|74500|74000|73700|73900|73700|73900|74200|73900|73600|73600|73600|73700|73600|73400|73400|73800|74000|73400|73500|74000|74400|74500|75100|75100|78800|74000|74900|75500|75500|75500|75700|77500|76400|76600|76000|77000|76500|76400|76000|76300|77500|78900|78000|78000|78700|78400|78000|78900|77200|76400|77800|78000|78300|78300|75000|75000|75300|78700|79000|78500|80800|81200|80500|||82000|81700|81300|81000|80100|81000|80100|81400|82000|82200|84100|85000|86500|85000||85400|84600|86300|87700|86500|82600|80100|80000|82500|82500|83600|82800|83800|84100|82400|77100|76600|77400|76600|76500|77200|77000|76500|76000|76000|77000|78000|76400|75400|75300|76300|76000|77400|78100|78500|78500|79000|78100|79000|78000|78100|78500|79000|79200|80000||||||79900|79000|79400|79000|78100|80000|80200|80000|80100|80000|82000|83500|83800|84500|83900|86400|88200|89100|89000||91000|86300|87000|87000|89000|88900|86260|89084|89008|88015|87939|87786|87786|86336|85573|86260|87786|86947|85954|84733|84733|87252|87023|83969|84122|84504|83206|81221|81069|77939|78015|78397|78779|78702|79084|80916|80534|79389|78626|79847|80153|79389|80305|82519|83664|83435|82290|79313|78855|79237|78855|77863|78092|78321|77634|77863|78092|78321|78626|79389|79771|79466|80153|79695|77863|77863|77863|77863|78321|78168|78626|78626|78702|78626|78626|78779|78702|78702|78626|78626|78855
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||200|200|200|200|196|196|200|201|201|201|200|200|201|201|210|214.9|214.9|214.8|215|200.1|200.1|190|190|192.5|213|229|229|229|229|230|230.3|230.3|230.3|||230.3|230.3|230.3|230.3|230.3|230|230|230|230.2|235|230.1|229.5|221|219|221|221|234.2|234.2|239.9||239.9|240|240|240|234.5|230|230|230|230|230|237|240|230|230|249|249|270|255.5|255.5|260|261.6|261.6|262.1|240|249|227.5|227.5|214.5|||214.5|214|212|212|213|213|213|213|213|||213|213|211.1|208.5|206|206|212|212|212|214|214|210|207|207|204|204|205.5|205.5|205.5|205.5|205|205|204.5|205|206|206|204|204|203.5|203.5|204|203|203|201|201|200|200|199.8|199.8|199.5|199.8|200|199|198.5|198|197|197|197|199|200.3|200|200|202.5|197.5|190|190|190|190|190|190|190|190|190|190|190|190|190|186|185.5|197|197|197|197||197|182|182|||182.7|182.7|183.5|186|185.9|187|187|187|186.8|186.8|174.5|174.5|174.5|167|167|167|169.2|171|190|190|190|190|190|190|190|190|190|190|190|190|191|200|201|200|192.5|175.6|175.6|175.6|175.6|175.6|175.6|175.6|174|174|174|174|174|172||169.9|174.9|174.9|174.9|174.9|174.9|174.9|174.9|174.9|174.9|174.9||174.9|175|175|175|175|175|175|175|175|175|175|175|172.5|172.5|172.5
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||0.478|0.476|0.4745|0.4735|0.483|0.4865|0.4885|0.4845|0.486||0.491|0.4895|0.4865|0.484|0.484|0.53|0.529|0.528|0.525|0.529|0.53|0.53|0.516|0.501|0.502|0.4975|0.4925|0.4825|0.489|0.484|0.4775|0.465|0.4595|0.469|0.47|0.465|0.47|0.4725|0.469|0.4576|0.4534|0.4511|0.452|0.4516|0.4483|0.4442|0.4405|0.4423|0.4423|0.4391|0.4442|0.4428|0.4423|0.4257||0.4238|0.4257|0.4257|0.4257|0.4247|0.4201|0.4294||0.4294|0.4192|0.4187|0.4169|0.4146|0.4146|0.4155|0.4141|0.4062|0.4072|0.4044|0.4104|0.4085|0.4025|0.4358|0.4303|0.4349|0.4321|0.4377|0.4395|0.4377|0.4395|0.4442|0.4432|0.4377|0.4326|||0.4423|0.4395|0.4405|0.4465|0.4409|0.4349|0.4354|0.4331|0.4335|0.4345|0.434|0.4377|0.4377|0.4377|0.4358|0.4349|0.4358|0.4414|0.4349|0.4321|0.4345|0.4349|0.4395|0.4326|0.4368|0.4257|0.4224|0.4192|0.4206|0.4123|0.4002|0.4021|0.3974|0.3914|0.3947|0.4141|0.4192|0.4271|0.4271|0.4243|0.4164|0.434|0.4289|0.4247|0.434|0.4284|0.4335|0.434|0.4275|0.428|0.4321|0.4308|0.4395|0.4437|0.4428|0.4414|0.4493|0.4483|0.4368|0.4303|0.4312|0.4312|0.4146||0.4215|0.4349|0.4349|0.4493|0.4581|0.4618|0.459|0.4645|0.4557|0.4581|0.4627|0.4682|0.4571|0.4581|0.4604||0.4618|0.4553|0.4544|0.4562||0.4465|0.4395|0.4377|0.4386|0.4395|0.4266|0.4183|0.4229|0.422|0.434|0.4335|0.4331|0.4349|0.421|0.4173|0.4109|||0.4136|0.4229|0.4405|0.4395|0.4349|0.4456|0.4437|0.4539|0.4507|0.4557|0.4571|0.4525|0.4567|0.4673|0.471|0.4682|0.4664|0.4655|0.4719|0.459|0.4581|0.4562|0.4613|0.4562|0.4511|0.4534|0.4488|0.4474|0.4368|0.4382|0.4419|0.4442|0.4451|0.4493|0.4442|0.446|0.4428|0.4317|0.4284|0.4284|0.428|0.4257|0.4229|0.4257|0.4294|0.4257|0.4257|0.4289|0.4271|0.4247|0.4201|0.4391|0.4349|0.4335|0.4345|0.4266|0.4257
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||82500|82000|82000|80200|80000|80900|81500|81500|81500|81800|81600|81500|80500|80800|82000|82000|82500|79500|78900|77000|74700|75300|75000|73900|72900|72500|72500|72500|71300|72000|72300|72400|71800|71900|72000|74000|75500|72800|74000|74100|74000|74800|75500|76300|74900|75000|75900|76000|77700|76000|76100|79100|76500|77000|76400|77700|77800|79200|81000|79700|77500|79000|80500|78900|78000|77400|76700|77000|75600|74400|75300|76000|75400|76000|74200|73000|77000|80000|80000|77900|79400|81000|79900|||80900|81500|81500|80500|81800|82200|78400|78400|77700|77700|80200|81000|82400|82400||83000|83000|84600|83000|82600|82800|82100|82000|81900|82400|82500|83500|84900|84900|84900|84200|83000|82500|81100|84200|83800|83500|83000|81500|84900|84900|85500|85000|85000|84500|85100|85300|86900|86800|87400|87200|87500|87000|87000|86000|90000|91300|90800|92000|92400||||||89000|91000|94500|95800|93000|89200|87100|86800|87600|86200|83400|81900|80000|79400|79500|79800|79100|78000|79000||78800|78400|79500|80000|79800|78500|76500|76900|76567|77032|74709|76722|77342|76877|77109|77419|76800|76413|76025|73858|75871|76722|76645|76567|78271|81290|82916|81135|76722|76490|75174|75096|75871|75251|75638|76025|76103|75561|75174|76025|75484|76180|76413|75793|75096|75871|75793|74400|72774|72851|73006|72774|73548|74632|74322|74709|74864|75096|75096|75484|75096|74942|74013|74013|73238|74245|75251|76258|76800|75871|77032|77032|77032|75871|77109|75251|75948|75174|76103|75948|76800
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||20|19.95|20.1|20.2|20.25|20.3|20.3|20.3|20.3|20.35|20.4|20.45|20.55|20.55|20.5|20.6|20.5|20.4|20.35|20|19.85|18.9|19.6|20.4|20.7|20.75|20.85|20.9|21.45|21.35|20.95|20.7|20.4|||20.4|20.4|20.3|20.45|20.45|20.45|20.5|20.5|20.7|20.85|20.9|20.95|21|21|21|21.05|21.5|21.65|21.5||22|22.2|22.4|22.4|22.5|22.55|22.55|22.6|22.55|22.9|23|23|22.4|23|23.5|23.7|23.9|23.9|23.9|23.95|23.9|23.6|23.95|23.75|23.75|23.4|23.5|23.95|||24|23.95|23.95|24.25|24.6|24.2|24.1|23.7|24.5|||24.5|24.4|23.65|22.95|23|22.45|22.1|22.35|21.8|21.5|22.4|23|23.3|23.25|23.15|23|26|26|26.15|26.2|26.2|26.15|26.2|26.7|27|26|26.15|26.2|26|26|26.35|26.65|26.95|26.9|26.9|26.9|26.5|26.8|26.45|26.2|26.3|26|26.3|26.4|26.6|27.25|27.25|27.25|27.35|27.5|27.45|27.7|28|26.9|25.65|25.5|25.5|25.5|25.65|25.8|25.5|25.45|25.5|25.15|25.2|25.45|25.45|25.5|25.55|25.8|25.9|25.9|26||26|26|26|||25.75|25.9|25.9|25.8|25.8|25.6|25.8|25.6|25|26|26.5|25.5|24.3|24.15|23.95|24.1|24.5|24.6|24.6|24.95|25|25|25.4|25.4|25.45|25.4|26.1|26.3|26.9|27.5|27.45|27.4|27.65|27.65|27.95|28.2|28.2|28|28.3|28.4|28.65|28.55|28.55|28.5|28.6|28.5|29|29.6||29.6|29.6|28.5|28.5|28.2|28|28.6|28.4|28.4|28.5|28.1||28.05|27.9|27.7|27.6|27.75|27.4|27.05|27.1|27.3|28|27.05|27.2|27|27.1|27.05
10948|101707|/equities/nestle-nig|MSCI_FRONTIER||1350|1307.4|1303|1300|1300|1300|1300|1300|1300|1300|1300|1300|1300|1300|1300|1300|1300|1300|1300|1262.3|1262.3|1262.3|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|||1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400||1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1401.4|1401.4|1401.4|1401.4|1401.4|1401.4|1401.4|1401.4|1401.4|1400|1400|1400|1400|1400|1400|1400|1400|1440|||1440|1395|1395|1395|1395|1395|1395|1395|1395|||1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1435|1435|1435|1435|1435|1435|1435|1435|1435|1395|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1435|1556.5|1556.5|1556.5|1556.5|1556.5||1556.5|1415|1415|||1415|1415|1415|1395.1|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1395|1390|1390|1390|1390|1390|1390|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1405|1405|1405|1405|1405||1405|1480|1480|1480|1480|1480|1480|1480|1480|1480|1480||1480|1489|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400
10949|101753|/equities/zenithbank|MSCI_FRONTIER||21.9|22|22|22|22|21.95|21.95|21.7|21.8|21.7|21.25|21.4|21.45|21.25|21.25|21.9|22|21.4|21.4|21|20.7|18.9|20.6|21|21.7|20.75|21.95|21.95|22|22|22.2|22.1|22.45|||22|21.85|21.75|21.65|22.1|21.85|21.7|21.7|21.65|21.7|21.65|21.6|21.95|22|22|21.4|21.95|22.25|22.7||22.85|22.85|23.4|23.4|23.35|23.45|23|23.45|23.45|23.85|23.9|23.85|23.6|24|24.05|24.1|24.3|24.4|24.1|24.35|24.5|24|24.3|24.25|24.3|24.45|24|24.15|||24.5|24.55|24.15|24.8|25.55|25.3|24.3|24|24.85|||25|25.1|25.4|24|23|22.8|22.65|22.75|22|22.4|22.4|22.75|23.25|23.55|26.9|26.6|26.9|26.95|27|26.65|26.45|26.4|26.8|27|27|26.7|26.5|26.8|26.85|26.45|26.7|26.95|27|27.1|26.95|27|26.95|26.95|26.95|26.8|26.8|26.85|26.85|27.05|26.9|27.4|27.1|27|26.95|26.35|26.15|26.5|27.35|26.05|25.75|25.5|25.4|25.4|25.6|25.8|25.85|25.8|25.7|25.5|25.5|25.5|25.45|25.4|25.35|25.4|25.35|25.3|25.3||25.15|25|24.75|||24.4|24.2|24.4|24.65|24.85|24.8|24.8|24.8|24.75|25.05|25.5|24.55|24|24|23.5|23.5|23.55|24|23.95|24.2|24.35|24.45|24.45|24.2|24.2|23.9|24.1|24.1|24.05|24.05|24|24|24.1|24.4|24.5|24.6|24.5|24.5|25|25.15|25.25|25.05|25|24.8|24.9|25|24.95|24.95||24.85|24.7|24.7|24.8|24.55|24.55|24.5|24.15|24.05|23.9|23.5||23.45|23.5|23.3|23.45|23.5|22.85|22.9|22.95|23.5|23.8|23.65|23.65|23.8|23.7|24
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||57200|57500|56500|55800|55600|56900|58800|59400|59200|59500|58900|58200|58600|59000|58800|58500|59000|58800|58500|58100|57000|56700|55700|55700|56000|57400|57400|57100|55700|56200|56300|56300|55800|55600|54500|55700|55400|54800|55800|56900|56800|56700|57000|57400|57100|57000|56600|55200|54800|54000|54000|50600|46000|41900|38400|39100|39000|39300|38600|40200|41200|41200|41000|44500|48600|53000|57500|57500|56700|56300|56000|60200|66300|73200|81000|84500|93500|103600|101500|98500|109400|116000|114500|||117800|115000|113800|109800|106900|118000|127000|138500|149500|152300|156500|159500|159300|158100||160100|163700|168300|171000|170500|169800|168500|168200|169800|168800|171000|170600|170900|170700|169800|168000|171200|170700|169900|168700|171100|172100|171500|171200|173500|174700|174200|172200|173900|173100|174200|173200|175600|174600|176800|176500|176000|173900|173600|172800|176100|176100|175500|173800|173500||||||172800|172300|172000|169300|167200|170500|169200|188000|208800|231900|252500|251300|258000|260100|260900|265500|265200|264700|263200||277000|251900|251300|250800|244900|244500|243800|245800|245500|244800|244000|253700|253600|253500|253300|253100|252800|252300|251800|248600|251500|252800|252600|252400|251600|248000|244500|240800|235200|233900|238000|262600|262200|249700|227000|234500|234100|234600|234200|235700|235500|235200|235000|235500|235000|234000|233700|231900|229200|229000|228700|228400|227900|229800|229600|229500|229400|229000|228900|228600|228400|228100|228000|227800|227500|226400|228000|227300|227200|226600|226600|226400|225500|224800|224800|224400|224200|223800|222500|222300|219100
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER||163.2|163.8|161.6|163|158.7|156.7||157.8|156.4||150.9|150.2|150.9||155.8|159.1|160|159.3|154.9|149.1|148.5|146|146.3|149.2|146.2|143.5|146.2|146.7|145.6|145.3|148.2|148.1|150.8|152.9|||154.3|155|154|153.2|154.6|154.6|156|157.3|158.1|158|158.7|160|159.8|163|165.3|163.2|156.4|154.2|156.9|159|160.1|161|160.2|161.6|164.5|165.3|165.8|165.4|162.7|155.6|151.4|147.9|148.8|150|145|150.2|151|157.4|158.5||165.2|166.5|168.7|167.3|167.4|165.6|||||165.7|167.4|166.1|166.1|167.9|166.9|164.9|163.4|158.6|161.7||165|166.5|168.1|169.3|168.5|170.8|171.4|173.9|176.6|176.2|176.8|177.3|178|181.1|182.3|183.1|185.1|179.4|177.9||177.9|179|178.6|181.3|178.2|178.7|177.5|176.2|183.8|186.4|187.1|188|186.5|185.2|188.2|190.9|189.8||190.9|192.7|196.4|193.3|194.1|195|196.3|198.7|197.3|197.7|197.9|196.3|196.1|196|195.3|196.4|198.4|196.2|196.2|197.1|203|200.8|196.1|192.7|194.8|194.4|198.1|197.1|200.6|197.9||196.3|196.9|200.5|199.8|197.2|192.7|192.6|192.8|191.1|192.8|195.3|196.5|196.9|195.3|198.3||203.1|198.2|198.2|200.5|206.1|207|211.2|206.7|207.5|209.1|205.8|192.5|200.4|205.7|213.5|217.2|220.6||215.5|216.4|220.6|215.9|215.4|219.6|227.6|226.8|223.4|219.1|224.1|228.5|225.1|227.6|225|213.6|212.5|214.3|217.9|217.7|226.2|229.6||222.1|228.9|233.6|237.4|235.1|237.6|240|244.5|248.7|251.1|252.1|250.8|245.7|240.3|235.8|237.6|238.8|237.9|245.6|246.3|247.4|235|233.8|236.1|231.4|220.1|224.5|222.2
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||47.65|47.75|47.75|47.75|47.75|47.95|48.7|48.15|48.6||48.9|49|47.4|47.2|47|46.15|46.05|46.4|46.45|47.7|47.9|48.3|47.3|45.9|44.8|44.5|44|43.6|43.55|44.3|43.85|43.3|44.25|44.85|44.1|45.5|45.9|46.95|47|50.7|50.9|50.4|51.3|51.5|51.7|50.7|50.7|50.4|50|49.05|48.1|46.9|46.5|47.2||48.7|48.35|48.1|47.95|46.85|45.5|44.85||45|44.75|44.55|44.95|44.8|44.95|44.85|44.8|44.5|45|43.45|42.55|43.25|42.65|41.55|42.45|42.1|41.95|42.55|42.5|43.4|44|45|45.25|44.6|44|||44.95|44.7|44.55|44.5|43.3|42.5|41.6|40.85|40.85|40.6|40.55|40.5|40.7|40.35|40.55|40.05|39.8|40|38.35|38|38.25|37.6|38.05|37.65|37.1|37.15|36.95|37|37.5|37.1|36.05|36.3|35|34.05|35|36.95|36.35|36.45|38.5|38.15|37|37.5|36.65|36.55|36.8|36.75|37|37.15|36.65|37.2|37.6|38|37.75|38|37.85|37.85|37.9|37.95|37.85|37.65|37.05|37.1|35.9||36.25|36.2|36.25|36.85|37.05|38|38.05|38.45|37.65|38|37.5|37.2|37.65|37.9|37.95||39|39|38.8|38||37.5|36.9|36.4|36.45|36.5|36.85|36.8|36.75|36.25|37|37|37.25|37.05|36.65|35.1|33.8|||33.5|33.55|35.5|35.2|34.7|35.3|34.8|35.8|35.55|35.15|35.1|35.2|35|35.1|35.8|36.2|37|37.15|37.35|36.7|36.4|37.3|37.8|37.85|37.75|37.3|36.95|36.05|36.05|35.7|35.5|35|35.1|35.3|35|35.35|35.2|35.1|35.1|35|35|34.8|34.8|34.95|35|35|34.4|33.85|33.65|33.3|33.1|32.7|32.15|32|32.55|32.6|33.25
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||14.08|13.82|13.9|13.86|13.92|14.34|14.4|14.34|14.78||14.7|14.28|13.92|13.78|13.78|13.5|13.46|13.26|13.28|13.22|12.92|12.9|12.72|12.6|12.34|12.12|12.08|12.08|11.72|12|11.84|11.76|11.86|12.04|12|12.1|12.1|12.02|11.9|12.26|12.7|12.62|12.98|13.18|13.2|13.06|12.8|12.96|13.02|13|13|13|13.24|13.3||13.9|14.4|14.28|14.24|13.98|13.9|13.68||13.74|13.8|13.7|13.3|12.8|13.2|13.42|13.38|13.48|13.72|14.18|14.48|14.84|16.02|16.2|16.4|16.38|16.46|16.7|16.9|17|17|16.9||16.92|16.82|||17.4|17.48|17.36|17.58|17.46|17.42|17.1|16.82|16.94|17|17|17.2|17.44|17.1|17.42|17.48|17.5|17.22|17.1|17.14|16.98|17|17.5|17.62|17.68|17.66|17.22|16.88|16.76|16.86|18.88|19.2|17.4|16.54|17.5|18.54|18.7|19.68|19.88|20.25|19.92|20.6|19.98|20.4|20.8|20.7|20.95|21.2|20.7|21.3|21|20.8|20.55|20|20.2|20.7|20.4|19.98|19.78|19.6|19.58|19.4|18.94||19.14|19.7|19.9|19.76|19.98|20|18.52|18.5|18.26|18.14|17.94|17.84|18.28|17.94|17.62||17.7|17.62|17.48|17.2||16.82|16.74|16.6|16.7|16.64|16.94|16.54|16.78|17.08|17.48|17.6|17.3|17.14|17.3|17.28|17.06|||17|17.56|18.4|18.24|18.26|18.4|18.34|18.7|18.64|18.7|18.64|18.92|18.98|18.9|18.68|18.4|18.5|18.5|18.22|18.18|18.2|18.46|18.76|18.4|18.42|18.78|19.18|19|19.42|18.92|18.82|18.94|19.12|18.9|19.32|19.6|19.68|19.76|19|18.8|18.8|18.8|18.8|19|18.8|18.72|18.8|18.82|18.52|18.38|18.3|18.5|18.6|18.66|18.9|18.92|19
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||24800|25500|25250|25400|24700|25150|25100|24550|24600|24750|24900|24400|24550|24800|24650|24800|23550|23550|23200|22800|21350|21150|20400|20250|20450|20900|21300|21300|20650|20900|21100|21500|20700|20900|20650|20400|19100|19000|19700|20200|19700|18800|19750|19600|19850|18600|18500|17700|16260.0996|17059.8008|18303.6992|19681|20125.1992|21635.6992|23057.4004|24745.5996|25767.4004|26033.9004|25056.5996|25767.4004|25989.5|25767.4004|26256.0996|26344.9004|26567.0996|26567.0996|26167.1992|25589.6992|24967.6992|23546.0996|25278.6992|25323.0996|25456.4004|25900.6992|24256.9004|22924.0996|22924.0996|24612.3008|24790|23857|25634.0996|27544.5|28433|||29810.1992|29765.8008|30565.5|30654.3008|29810.1992|32031.5|32031.5|31276.3008|31098.5996|33319.8984|35541.1992|37318.3008|37807|37140.6016||38206.8008|39139.8008|39628.5|39361.8984|39983.8984|38118|37318.3008|37584.8008|37895.8008|37540.3984|38606.6992|38917.6016|39273.1016|39406.3008|39361.8984|38917.6016|38917.6016|38917.6016|38473.3984|38384.5|39983.8984|41405.5|41405.5|41760.8984|41583.1992|41405.5|40428.1016|39806.1992|40872.3984|40605.8984|40605.8984|39628.5|40250.3984|39983.8984|40872.3984|40161.6016|39983.8984|39895|39273.1016|38739.8984|40072.6992|40072.6992|40605.8984|40561.3984|40739.1016||||||40028.3008|38562.1992|37718.1016|38029.1016|36829.6016|39584|40605.8984|40161.6016|37584.8008|40250.3984|43271.3984|43404.6992|44870.8008|42738.3008|44026.6992|45848.1992|46114.6992|46914.3984|47092.1016||46025.8984|46736.6992|44115.5|43360.3008|43671.3008|43582.3984|43538|45403.8984|46647.8984|47536.3984|46647.8984|45226.1992|45937|46825.6016|47447.5|47092.1016|47802.8984|46025.8984|46381.3008|45315.1016|44870.8008|47980.6992|49046.8984|49668.8984|49135.6992|47536.3984|48869.1992|47269.8008|46203.6016|43182.6016|43093.6992|43582.3984|40739.1016|39761.6992|40694.6992|39628.5|39228.6016|39717.3008|39361.8984|39539.6016|38118|38206.8008|37051.6992|37629.3008|36785.1992|35985.5|36252.1016|35896.6016|34475|34030.6992|34830.3984|35274.6992|35807.8008|36340.8984|36296.5|36207.6016|36429.8008|36429.8008|36785.1992|37229.3984|36296.5|36163.1992|35496.8008|35896.6016|34297.3008|34830.3984|36118.8008|35630.1016|36074.3008|35541.1992|37140.6016|37229.3984|37140.6016|37407.1016|38029.1016|38206.8008|37762.6016|38118|37762.6016|38739.8984|38917.6016
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||28850|29200|28600|28850|29050|29300|29600|29500|29300|29550|29350|28900|28400|28550|28700|28950|29000|29050|29000|29000|28000|28100|26300|26050|26300|26000|26300|26050|26000|26050|26200|26050|26250|26200|26000|27000|27000|26000|27950|28500|28650|28550|28450|28850|28750|27550|28050|28500|28000|28700|29350|29200|28900|29150|29000|30500|30900|30400|29900|29950|29950|29950|30050|30150|29950|29800|29600|29450|28100|27350|27350|27400|27400|27400|26250|25300|26900|28900|28100|28200|29600|30300|29950|||30900|29850|30500|31050|29050|30900|30500|30650|30850|31350|31500|31850|31850|31100||32200|32650|33600|33650|34050|34050|33450|32500|32550|32000|32700|32800|32850|33200|33200|33000|32250|31750|31750|32000|31850|32000|31600|32500|32900|33750|32700|32800|33500|33500|34000|34000|34900|34500|34100|33600|34450|34300|34000|33000|34600|36000|35900|35500|35500||||||34950|34200|33900|33150|31000|33100|33600|33250|32400|32000|34400|33800|36000|34200|35000|34750|35600|33300|31150||30100|30500|30550|30800|31300|31250|31000|31500|31400|31050|30800|30100|30400|30200|30450|30350|30450|30100|29950|28000|28100|29650|29700|29800|30150|30400|30850|31100|30150|29900|30500|31100|30450|30050|30200|30100|30300|30900|30400|30850|31200|31550|31700|30850|31150|31200|31000|31200|30600|30400|30650|30600|30950|30300|30800|30500|30700|30400|30800|30450|29150|29300|29400|28450|28250|28200|29100|28300|28500|28250|28500|28900|28450|28400|29300|29200|30000|28550|28300|27900|28000
10956|13240|/equities/bcp|MSCI_FRONTIER||258|258|258|259|259|259.9|258|260|260|259.5|259.95|258|255|255|250|255|250|250|250.1|250|250|250|252|251.5|248.1|252|252.1|252.05|252|251|251|248|248|256||255|253|252|246|246|245|254.9|254|254.95|255|255|249|251|253|254.85|253|255|253|253|260|260|262|262|258|264.85|258|255|251.9|245|250|250.9|253|255|253.05|255|253|257|257||253|257.9|255|255|255|262|265.5|266||||267|268|267|265|268|266.05|266|268|266.05|268.4|266|268.5|266.1|268|266|266|265.2|270|265.5|264.5|266|267|264.9|266|257|260|256|260|265.1|266.5|269|268|265.4|265|265.1|265|260|265.9|261|260|270|271|274|275|275|275|270.5|286|285|286|288|288|288|290|290|294.55|295|292.5|294|293.95|292|292|288.5|286|287|287|287.1|287.05|288|288|288|288.15|288|289|288.95|290|287|286||284|284|280.95|278|278|278|280.95|280.45|280|280|279.95|278.5|279.95|278.5|279.95|277.05|280|280|277|277|280|280|279.95|280|280|275.5|277.05|279|280|276|276.5|277.2|280.9|280.9|279.5|280|279||279|278|278|278|279|279|280|280|282|282.5|282.55|282.25|280.5|287.5|282|283|280|278|275.15|275|||274.9|275|274|273|273|272.05|274.9|271.15|272|270.65|274.95|275.2|276|275|276.05|275|276|272.6|271|271|270.05|271.15|270|270|270.05|272|272
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER||93|93.5|93.5|94.4|93.5|93|92.5|94.2|92.4|93|94.4|96.5|98|97.7|97.3|96.4|94.4|94|94.7|96||93|91.8|92.5|93|93.1|92|91.5|89.6|88|86.2|84.1|||||85.9|85|85|85.2|85.6|85.5|85.6|84.4|85.3|86.3|83.3|81.3|84.3|80|81|88|89.1|88.8|90.1|92|94.3|94.2|94.1|94|95|96.1|96.6|96.5|97.7|97.4|95.7|94.3|90.4|93.4|94|92.8|96.5|96.1|94||97.5|100.8|103|104|106|107|||||105|107|104|103|100.8|100.4|100.9|100.9|100.1|100|101|101|100.9|102.464|102.464|102.464|103.4493|104.4345|102.464|102.464|102.464|100.4936|100.4936|99.5083|100.4936|99.5083|97.3408|96.9467|97.3408|97.4393|96.5526|96.6512|98.0305|97.6364|99.4098|99.5083|99.5083|101.4788|101.4788|100.4936|101.4788|100.4936||||98.2275|99.5083|99.5083|101.4788|100.4936|102.464|101.4788|98.8187|97.8334|97.2423|99.5083|98.5231|98.5231|99.2128|94.6807|93.5969|96.7497|98.8187|99.4098|99.5083|99.5083|100.4936|99.5083|99.5083|102.464|104.4345|104.4345|105.4197|106.4049|105.4197|105.4197|104.4345|108.3754|105.4197|104.4345|102.464|104.4345|102.464|99.5083||98.3261|98.5231|98.0305|97.7349|98.5231|98.5231|100.4936|96.5526|98.5231|101.4788|101.4788|103.4493|102.464|106.4049|103.4493|97.5379|99.4098|97.8334|94.4837|95.5674|91.4294|90.6413|81.7742|84.7299|84.2373|90.5427|91.9221|94.3851|95.0748|95.5674|99.5083|99.5083|96.3556|90.4442|90.1486|91.3309|91.6265|92.1191|90.8383|93.3999|99.4098|90.1486|83.7446|79.3111|77.5377|76.5525|73.2027|71.3307|70.3455|69.8529||69.0647|69.1632|69.0647|70.0499|69.0647|66.2075|65.4193|65.8134|66.6016|65.912|65.7149|65.4193|66.6016|65.5179|64.8282|64.7297|65.4193|66.4046|65.5179|68.178|67.6854|67.2913|67.0942|68.178|67.4883|66.109|67.1928|65.912|64.9267
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||1600|1610|1610|1620|1610|1600|1605|1610|1605|1610|1610|1600|1619|1600|1600|1590|1580|1590|1590|1615|1581|1561|1556|1555|1586|1585|1583|1586|1577|1574|1571|1599|1645|1560||1560||1540|1557|1579|1630|1700|1680|1665|1660|1660|1700|1680|1705|1700|1700|1710|1700|1691|1730|1760|1770|1760|1775|1750|1750|1731|1691|1697|1685|1675|1700|1700|1700|1731|1720|1740|1750|1797|1736|1750|1750|1751|1760|1800|1825|1830|1830|||1835|1836|1835|1835|1840|1840|1870||1837|1830|1830|1816|1807|1810|1816|1820|1826|1844|1850|1855|1850|1850|1845|1800|1800|1800|1800|1763|1800|1810|1770|1750|1740|1726||1710|1665|1762|1741|1747|1780|1780|1784|1800|1790|1800|1772|1885|1919|1900|1929|1936|1940|1951|1985|1996|1985|1980|1985|1950|1953|1951|1970||1989|1975|1950|1960|1945|1945|1940|1950|1954|1923|1950|1949|1908|1911||1908|1908|1900||1859|1856|1900|1890|1899|1868||1869|||1869||1880|1880|1860|1855|1850|1870|1870|||1857|1815|1820|1800|1771|1860|1860||1860|1865||1870||1870|1870|1870|1870|1878|1879|1880|1890|1880|1900|1900|1908|1875|1910|1895|1890|1880|1842|1860|1860|||1842|1860|1862|1851||1855|1860|1850|1861|1851|1860|1860|1920|1890|1890|1884|1880|1875|1825|1820|1840|1840|1835||1825|1840|1837
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||4.83|4.85|4.84|4.81|4.8|4.83|4.82|4.82|4.79|4.77|4.79|4.8|4.84|4.85|4.89|4.89|4.9|4.9|4.91|4.97|5.04|5.04|5.04|4.97|5.01|5.05|5.05|5|5|5.09|5.09|5.14|5.16||||5.24|5.23|5.3|5.45|5.2|4.85|4.85|4.95|4.7|4.59|4.58|4.61|4.61|4.6|4.65|4.72|4.69|4.68|4.7|4.71|4.75|4.75|4.74|4.75|4.77|4.76|4.78|4.8|4.81|4.78||4.83|4.76|4.75|4.77|4.75|4.75|4.86|4.69|4.85|4.85|4.94|5.06|5.05|4.7||||||4.68|4.58|4.58|4.6|4.6|4.6|4.58|4.54|4.6|4.63|4.65|4.59|4.43|4.42|4.45|4.44|4.43|4.42|4.48|4.49||4.68|4.63|4.63|4.64|4.68|4.67||4.65|4.68|4.68|4.65|4.64|4.68|4.68|4.7|4.71|4.71|4.73|4.7|4.73|4.72|4.77|4.7|4.62|4.6|4.62|4.61|4.6|4.58|4.6|4.55|4.62|4.62|4.63|4.66|4.64|4.68|4.7|4.73|4.77|4.76|4.79|4.79|4.98||4.97|5|4.94|4.9|4.93|4.92|4.93|4.96|4.96|5|4.94|5|4.89|4.87|4.9|4.76|4.76|4.77|4.76|4.89|4.82|4.84|4.78|4.67|4.66|4.63|4.65|4.66|4.67|4.65|4.72|4.72|4.65|4.64|4.7|4.6|4.6|4.6|4.64|4.64|4.66|4.69|4.74|4.67|4.81|4.74|4.71|4.73|4.74|4.75|4.74|4.74|4.75|4.82|4.85|4.82|4.8|4.76|4.8|4.88|4.94||4.9|4.93|4.95|4.95|4.96|4.96|4.98|5|5||4.99|4.99|4.99|4.98|4.99|4.97|5|5|4.97|4.94|4.94|4.99|4.95|4.96|4.92|4.97|4.97|4.97|4.94|4.9|4.94|4.97|4.97|4.98|4.98|4.99|4.99
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||123000|123400|123500|123500|123900|124000|124000|123500|123400|124400|124300|125200|125400|126400|125200|126500|129200|127000|127500|127100|125700|127400|125300|125100|125800|125600|126000|125500|124500|124200|124700|126700|124800|125500|127400|127800|129300|127100|125900|129600|130100|130000|132300|133000|133000|128300|128200|129300|127800|127000|124900|125400|124500|124800|124900|127700|127800|127000|126800|127600|127000|128700|131300|130900|132500|127000|125000|125700|125300|125000|125300|125300|125700|128000|126000|125900|124800|126500|129100|124000|128000|130800|130300|||129900|129000|129000|129000|131000|138200|136500|142000|143100|138300|135900|136900|138100|138000||138400|137000|141000|141500|142900|140900|140500|140500|142900|140800|143000|144000|141000|140800|143300|148200|145000|147000|148000|145000|138500|139000|140000|137000|134200|139400|143400|145000|140900|140100|145100|148000|148200|142800|146000|149000|141600|139200|139200|140000|132800|133000|135000|131500|130400||||||121900|121100|121100|121300|120500|122000|123600|126300|124500|120500|122000|122000|123200|123800|123800|123800|123800|123000|126000||128300|126000|125200|125200|125000|124000|123900|122700|122500|122100|122500|122800|124000|124000|125800|124500|123500|121400|123000|120500|120400|120400|120000|122500|125000|129500|132000|132200|132000|128000|127800|126500|127900|127900|127000|128600|128600|129700|131000|131800|130000|129600|129800|132000|130000|132000|133500|134000|132500|131800|131800|131800|135900|135200|131200|131700|134400|133900|132500|132500|128900|128800|129400|130800|131800|128800|127900|128500|129000|129000|125000|123700|123300|123500|124200|124900|126000|126000|125800|128000|129800
10961|13250|/equities/cosumar|MSCI_FRONTIER||222.65|225|223.5|224|226|225|225|220|220|220|220.25|220|217|214|212.3|220|212|210|212.5|214.85|214.85|215|210|209|215|217|219|218|220.05|220|220|217|216|215||215|214.9|205|204.1|205|206.85|220|215|215|210|212.5|205|213|221.85|222|215|215.1|223|214.35|228|230|231.6|235|238.7|235|233.05|230|230|227|223|224.9|225|225|229|230.15|237.35|234|235||235|243|235|235.2|233.95|248.85|249.5|249.8|250|||250|249|247|248.5|247.45|245.4|240.25|240.5|244||240|240|240|240.25|240|240|236.65|235||235|243|243|242|240|234.15|236|233|232.05|240|237.6|243.8|243|242|240|241.9|237.1|235|247|236.35|223|236|235|239|241.5|241|246|245|256|253.05|262.5|264|269|271.45|269|270|271.45|271.95|271.1|272.05|272.9|272.9||273|273.7|273|271|270|270.8|267.5|269|270|270|269.6|269.05|272.8|272.9|270.95|270||269|269|265.95|265|260.5|260.3|261|266|266|263.9|264|265|264.75|265|265|264.95|266|260|262.95|267.95|266|265|265||265|261|262|264|263.5|263.05|260.1|263|265|265|260.75|261.35|262.5||262.5|262.1|265|263|264.95|265|267|270|267|270|270.5|273|268.1|271.05|271.75|270.2|273.9|270.5|271|274|||271.8|274.35|275|271||271|273|270|265.5|265.05|268|270.2|275|275.95|280|278|279.2|279|278.5|278.1|280|280|278.05|278.3|280.6|280.75|279.5
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||259|257|258.5|258.05|259.95|260||260|260|259.25|260|260|259.9|257.6|260|260|256.25|261|260|260|259|259|258|258|260|260|263|258|260|263.9|260|260|260|260||255|252|249|253|252|255|261.9|258|258|258|258|258|259|262|258|260|259.9|260|260|265|264.95|265|269|265|268.85|270|270|262.5|260|260.5|261|261.1|260.1|260|265|267|265|265.15|267|265.1|273|265.05|267.1|273|274|274.5|275|275|||276|279.1|280|281|282|282|280|280|279|275|278.95|274.05|277|275|276.75|271|270||262.5|263|264.1|265|264|266|260|263|264|261|270|271|270|270|269.9|268|269|263|261|270|264.95|250|264.5|272|270.2|271|275.9|270|271.5|284.2|284|287|286.5|286.95|284.2|286|287|289.7|288.5|288.5|288|288.9|287.25|285.5|286|287|289.5|287.5|284.5|285|284.5|289.9|283|289|289.5|290|291|291|290|286||283.5|285|283.7|283|282|282|279.9|284|281|280|277|276|277|276|277|280|279|276.5|278.1|281|278.5|281|280|279.5|279.95|277.5|279.95|278|276|271|275|278|280.85|280|278|280|280||280|276.5|276|277|278.5|276|277.05|278|277.5|280.35|283|286|286|286|285.35|283.85|282|280|278.9|279.3|||278.25|279.5|279.5|279.5|278.55|280|278|277.05|277|280|277.45|277.2|283|286|278|277.3|279|278.6|276|273.3|276.9|272.65|269|266|265|265.9|264
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER||0.47|0.469|0.467|0.468|0.468|0.467|0.466|0.464|0.462|0.46|0.457||0.454|||0.457|0.457|0.456|0.455|0.47||0.474|0.47|0.467|0.453|0.45|0.453|0.454|0.455|0.46|0.465|0.474|0.484||||0.485|0.485|0.49|0.49|0.49|0.49|0.49|0.49|0.49|0.49|0.49|0.491|0.49|0.491|0.493|0.495|0.495|0.495|0.492|0.498|0.5|0.5|0.5|0.506|0.505|0.504|0.508|0.508|0.508|0.515|0.513|0.51|0.504|0.504|0.5|0.529|0.53|0.535|0.538|0.537|0.538|0.543|0.548|0.551|0.552|0.55|||||0.552|0.546|0.546|0.544|0.543|0.544|0.544|0.545|0.546|0.55|0.55|0.55|0.549|0.55|0.55|0.553|0.553|0.553|0.557|0.58|0.58|0.58|0.586|0.56|0.56|0.56|0.56|0.558|0.555|0.555|0.555|0.555|0.555|0.555|0.555|0.56|0.568|0.57|0.555|0.56|0.564|0.565|0.565|0.565|0.568|0.565|0.566|0.566|0.57|0.567|0.565|0.565|0.57|0.565|0.57|0.57|0.57|0.574|0.574|0.574|0.576|0.578|0.578|0.576|0.578|0.578|0.583|0.585|0.586|0.584|0.582|0.582|0.58|0.582|0.583|0.581|0.581|0.582|0.582|0.582|0.584|0.583|0.583|0.58||0.583|0.582|0.58||0.58|0.579||0.576|0.577|||0.577|0.579|0.578|0.578|0.578|0.575|0.575|0.573|0.57|0.567|0.556|0.565|0.576|0.58|0.585|0.585|0.584|0.584|0.59|0.59||0.59|0.591|0.595|0.595|0.594|0.596|0.594|0.592|0.593|0.595|0.595|0.595|0.595|0.594|0.594|0.594|0.595|0.597|||0.595||0.595|0.595|0.594|0.592|0.594|0.6|0.6|0.6|0.6|0.598|0.6|0.599|0.596|0.595|0.595|0.595|0.593|0.593|0.592|0.594|0.59|0.587|0.585|0.586|0.585|0.585
10964|13266|/equities/label-vie|MSCI_FRONTIER||4599|4600|4600|4600|4620|4620|4600||4600||4600||4600|4600||||||4600|4525|||4525|4525||4525|4500|4500|4406|4400|4390|4390|4390||4400||4538|4543|4550|4550||||4590||4590|4500|4500|4500|4500||4700|4520|4602|4700|4730|4780|4780||4800||4700|4700|4700|4726||4800|4800||4750|4800|4801|4800|4750|||4750|4800|5100|4955|4955|4910|||4950|4950|4903|4931|5090|5094|4950|4900|4890||4890||4860|4870||4870|4860|4860||4815|4870|4870|4840|4770|4800|4800|4800|4849|4850|4950|4850|4850|4800|4800||4850|4800|4989|4994|4800|4800|4900|4820|4849|4734|4900|4790|4950|5097|5251||||5300|5302|5301|5330|5301|5301|5301|5290|5256|5256||5250|5249|5250|5250|5311|5340|5340|5390|5370|5301||5285|5050|5000|||4950|4950|4900||4950|4950|4950|4831|4800|4800|4800|4800|4776|4775|4775|4775|4760||4750|4750|4750|4730|||4717|4717|4709|4709|4700|4690|4750|4694|4710|4694|4694|4694||4686|4685|4685|4690|4650|4650|4720|4641|4650|4650||4500|4730|4700|4490|4498|4499|4499|4400|4400|||4500|4499|4400|4251||4299|4288|4251|4250|4215||4205||4300|4300|4299|4300|4300|4280|4300|4300|4440|4300|4300|4270||4270
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER||124|123|125|125|127|128|128.25|128|130|130|128.25||124|119.25|119|119|120|119|119.25|119.25|120.25|120|120.5|120.25|121.25|120.5|120.75|120.5|122|122|121.5|123||123|123|122|122|123|120.5|122|122.25|122|122|123.5|122|123.75|121.5|125|120.5|121|121.25|124|124||125|124|125.5|125|127|123.5|124.75|126|124|123.75|124|126|128.5|131.5|133|133|135.5|134|135.25|133||127.75|124.25|||125|124.75|129|124|||121.75|121.75|125|120|117|||||||||||140|142|145|147|147.5|123.75|144|146|154|155|157|156|157|157|157|156||150|146|148.5|150.75|150.25|141.25|142.75|144|145|146|149.5||149|147|145|149|149.75|149.25|155.25|158||159|156|157|156|156|157|157.5||159|158|160|160|159.75|160|160|160.25|162|161|162|163.75|164|||165.5|157|158|155|156.75|152|150.5|150|152|150.5|150.5|150.5|151.75|150.5|150.5|150.5|150|146|145|147.5|143|143.75|143.25|144|145.25|145|145|145|145.25|145.5|146|145.5|144|147.5|150|152|153.5|155|154.5|154.75||150|150|150.5|150|150|148.5|146.5|148.5|150||150.25|150|147|148.25|146.75|145|144|142|141|142.75|||144.75|146.5|147.5|147.5|150|150.75|152.5|153|152.5|150.75|151.5|151.75|152|147.5|139.5|137.25|135|134.5|134|130.5||130.5|130.75|130|130.5|129|131
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||10.85|10.75|10.75|10.75|10.75|10.75|10.7|10.7|10.75|10.75|11|10.85|10.8|10.8|10.8|10.95|10.9|10.95|10.95|10.95|11|11|11.15|11.15|11|11.2|11.15|11.25|11.2|11|10.9|10.9|10.7|||10.6|10.6|10.95|10.9|11.55|11.6|11.6|11.4|11.2|10.9|10.55|10.1|9.2|8.4|9|9.7|10.25|9.9|10.5||10.55|10.3|10.3|10.9|11.25|11|11.1|11.35|11.9|11.85|11.5|10.75|10.55|11.55|11.95|12|12|11.95|12.35|11.95|11.95|12.2|12.3|12.4|12.1|11.95|11.9|11.9|||12|11.9|11.8|12.05|12|11.95|11.95|11.95|11.95|||11.6|11.6|11.35|11.8|11.8|11.8|11.8|11.8|11.8|12.2|12.4|11.6|11.7|11.6|11.85|12.05|12|12|11.9|11.9|11.95|11.75|11.6|11.6|11.55|11.5|11.5|11.15|11.4|11.25|11.05|11.1|11.5|11.5|11.55|11.5|11.45|11.4|11.35|11.4|11.5|11.4|11.4|11.2|11.2|11.65|11.05|11|11|11.1|11.4|11.45|11.35|11.5|11.95|11.4|11.55|11.7|11.8|12|12|12|12|12|12|12|12|12|12|11.85|11.5|11.3|11.3||11.4|11.5|11.5|||11.5|11.7|12|12.2|12.2|12.05|12|12.1|12|11.9|11.9|11.6|11.4|11.5|11.7|11.8|12.05|12|11.95|11.9|12|12|12|12.3|12.3|11.55|11.5|12.3|12.5|12.3|12|11.5|11.45|11.35|11.35|11.1|10.75|10.6|10|10.75|11.05|11.65|11.65|12.4|12.55|12.25|12.1|12.2||11.75|12.7|11.75|10.95|10.65|9.7|9.8|10|9.7|9|8.2||8.05|8.05|7.55|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.6|7.5|7.5|7.55
10967|42190|/equities/shb|MSCI_FRONTIER||15700|15950|15650|15700|15550|15450|15500|15600|15800|15900|14900|14800|15000|15200|15150|15150|15200|15250|15100|15050|14650|14700|14300|14100|14150|14350|14650|14800|14550|14400|14650|14550|14600|13650|13350|13600|13450|13350|13800|13600|13450|13500|14000|14150|13650|13500|13550|13200|12900|13350|12950|13300|13250|13600|13500|14300|14650|14600|13650|14050|14450|14600|14850|14800|15150|15200|15100|15200|14400|14500|14750|14450|13900|13000|12150|12800|13700|14650|14700|14500|15500|16500|16700|||16300|16200|16200|15800|15450|16400|16200|16900|18150|19450|19450|19650|19600|19000||20000|20650|21350|21300|21700|22100|21400|21750|21650|21400|22000|22000|21950|22050|22150|21650|22100|21750|21700|21850|21050|21050|21000|20950|21050|21350|21100|21000|21500|21650|21800|21700|22100|22050|22300|22300|22500|22600|22550|22000|23600|23600|24100|23200|23100||||||22500|21900|22200|21400|20600|20600|20500|19350|20600|22000|22500|22250|22200|21050|21300|22100|22500|22000|22500||22300|21400|21500|21500|21500|21500|20100|20800|21500|21850|22200|22150|22300|22200|22600|22950|22950|22900|22450|22050|23000|23550|23550|23500|24100|24950|24950|24950|23800|24100|23250|23100|23650|23600|23700|23700|23800|23538|23538|25075|25479|24670|23174|23133|23053|22608|22082|22042|21920|21799|22325|22244|22891|22648|22325|22284|23457|24266|24428|24509||||23376|22810|21111|21516|21030|21354|21678|21839|21678|21435|21435|21839|21678|21111|20707|20707|20950|21273
10968|13415|/equities/omantel|MSCI_FRONTIER||0.9|0.888|0.892||0.912|0.892|0.9|0.912|0.92|0.92|0.932|0.924|0.932|0.932|0.932|0.936|0.94|0.956|0.956|0.944||0.912|0.952|0.936|0.932|0.932|0.92|0.908|0.9|0.9|0.872|0.876|0.868||||0.868|0.864|0.864|0.872|0.872|0.872|0.872|0.868|0.864|0.868|0.868|0.872|0.872||0.872|0.872|0.868|0.868|0.86|0.876|0.876|0.876|0.876|0.864|0.86|0.868|0.868|0.864|0.864|0.868|0.864|0.86|0.86|0.86|0.868|0.876|0.872|0.868|0.868|0.86|0.856|0.856|0.856|0.86|0.86||||||0.86|0.844|0.876|0.86|0.884|0.888|0.896|0.892|0.892|0.896|0.892|0.896|0.892|0.896|0.896|0.88|0.86|0.86|0.864|0.852|0.876|0.86|0.852|0.84|0.92|0.9|0.892|0.88|0.88|0.864|0.86|0.848|0.86|0.852|0.856|0.856|0.848|0.84|0.824|0.84|0.828|0.816||0.808|0.812|0.8|0.812|0.804|0.82|0.812|0.796|0.796|0.792|0.8|0.78|0.78|0.792|0.788|0.8|0.8|0.808|0.792|0.788|0.788|0.788|0.792|0.784|0.768|0.78|0.772|0.776|0.78|0.776|0.772|0.768|0.768|0.768|0.768|0.772|0.772|0.772|0.772|0.772|0.768|0.752|0.752|0.752|0.744|0.74|0.74|0.736|0.744|0.728|0.716|0.716|0.708|0.704|0.7|0.7|0.704|0.708|0.7|0.696|0.7|0.704|0.708|0.712|0.7|||0.744|0.736|0.736|0.74|0.74|0.74|0.74|0.74|0.736|0.736|0.74|0.736|0.736|0.74|0.752|0.748|0.74|0.736|0.76|0.764|0.74|0.74|0.74|0.736|0.74|0.74|0.736||0.736|0.732|0.74|0.74|0.732|0.736|0.744|0.744|0.736|0.736|||0.74|0.74|0.756|0.748|0.748|0.748|0.744|0.744|0.752|0.752|0.752|0.756|0.756|0.76|0.752
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||25100|25650|25400|25000|24700|25100|25200|25400|25550|25650|25650|25200|24900|25250|25300|25250|25200|25450|24950|25200|24700|24450|23050|22950|22850|23000|23100|23050|22950|22550|23000|23300|23050|22600|22050|22500|22600|22500|23050|22350|22000|21500|22600|22550|21500|21200|21300|20500|19200|18850|20250|21000|20700|20900|20600|21900|22300|21600|20200|20500|21150|21550|22250|22350|22800|22250|22400|22750|21750|20350|21600|21750|21750|20350|19050|20450|21950|23550|23900|23750|25500|26900|26750|||27700|27700|28200|27400|26800|28800|27650|27550|27500|29000|30100|30800|31350|30800||31000|31900|32350|31800|32200|32200|31700|32250|32300|31850|33650|33650|34000|34050|33100|33100|32800|32900|32700|32500|32050|31550|31100|30850|31500|32000|31850|31250|32650|32850|33000|32900|33600|33700|33200|33350|33900|33600|33500|32850|35300|34750|35050|35850|35600||||||35550|35400|35550|34700|33300|34600|33800|32900|33900|32600|35000|34300|34700|32450|31600|31950|32700|32550|32100||31500|30500|29500|30050|28100|28200|27400|27650|28200|28650|28300|28600|28350|28100|28650|28600|28850|28600|28050|27000|28000|29300|29900|28900|29900|30850|30650|30450|28500|28800|27900|27650|28000|28050|27950|28100|27700|28450|28100|27850|27650|27450|27900|26650|26600|26600|26700|26500|25600|25600|26200|26100|26300|26200|26900|26850|26400|26250|26600|26500|25700|25500|25500|25750|24300|24700|25700|25800|26550|26500|26750|26600|26700|26800|27100|26800|26750|26600|26650|26900|27200
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||25000|25500|25550|24550|23750|23900|24000|24400|24400|24650|24500|23600|24300|24200|24500|23550|23200|23850|23700|23800|23000|22350|22000|21500|22400|22700|22250|22250|21400|21050|21100|21500|20850|21200|20027.6992|19246.0996|18611.0996|18464.5|19441.5|20027.6992|19392.5996|19099.5|19978.8008|20418.4004|19832.3008|18562.1992|18757.5996|17976|16803.6992|17780.6992|19099.5|20516.0996|21004.5996|22567.8008|22323.5|23447|22958.5|22860.8008|22323.5|21102.3008|21590.8008|21883.9004|22860.8008|23202.8008|23447|22958.5|23056.1992|22665.4004|21200|20516.0996|21883.9004|21493.0996|21395.4004|20565|19246.0996|20125.4004|21639.5996|23251.5996|23447|24130.9004|25938.3008|27843.3008|27306|||27550.1992|26719.8008|27550.1992|27354.9004|26817.5|28820.3008|28331.8008|27061.8008|29064.5|31067.3008|33167.8008|35170.5|35365.8984|33070.1016||33265.5|35756.6992|36538.3008|39078.3984|39908.8008|38394.5|37857.1992|37271|38199.1016|37612.8984|38589.8984|38980.6992|39176.1016|38345.6016|38345.6016|37612.8984|37222.1016|37417.5|36977.8984|35952.1016|37075.6016|38589.8984|39078.3984|38101.3984|40201.8984|40690.3008|40446.1016|39078.3984|40153|40153|40153|38443.3008|38443.3008|38345.6016|39371.3984|39322.6016|39371.3984|38101.3984|36098.6016|34682|36538.3008|36831.3984|37710.6016|36196.3008|36196.3008||||||34584.3008|34437.8008|34193.6016|35365.8984|34877.3984|37466.3984|38687.6016|36245.1992|37319.8008|40104.1992|43083.8984|41716.1016|44842.3984|48212.8984|46894|47871|45379.6992|42448.8984|42448.8984||39713.3984|37124.3984|36147.5|38296.8008|38101.3984|36049.8008|33705.1016|36049.8008|37612.8984|38980.6992|40006.5|39078.3984|39713.3984|40592.6016|39371.3984|37808.3008|38101.3984|36147.5|37466.3984|37222.1016|40006.5|42986.1992|44793.6016|43865.5|41325.3984|41319.1016|42663.5|39885|39571.3008|42529.1016|45710.8984|44008|41139.8008|38540.6016|38809.5|36299.8008|34328|33924.6992|31728.8008|30877.3008|28860.5996|27695.4004|25902.9004|26485.4004|25365.0996|25051.4004|23572.5|22900.3008|22586.5996|22676.1992|22004|21421.4004|21376.5996|21511|21914.4004|21959.1992|21645.5|21600.5996|21824.6992|21645.5|21511|21824.6992|21152.5|20883.5996|20704.4004|20614.6992|20704.4004|20704.4004|21062.9004|20614.6992|21152.5|21331.8008|21600.5996|21376.5996|21511|21959.1992|21824.6992|21511|21331.8008|21869.5|22810.5996
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||56300|56700|56400|56600|56100|57600|58400|58200|54500|54200|53800|53600|53700|53800|53800|54000|54000|53800|53800|53600|52600|53200|52500|52300|52400|52200|52900|53100|53100|53100|52800|52800|52500|52600|52300|52800|52300|52000|52000|51600|52400|51800|52400|53000|52600|52500|52200|51800|50500|49900|50300|50800|48800|49900|50000|52700|53200|52700|52900|53700|53700|54200|54500|54800|55300|54300|53600|52800|53200|53000|53800|54000|55800|57000|54600|53600|57000|60700|61900|59300|61000|61500|61500|||62100|62000|62000|62700|62000|64900|63400|63500|62949.3984|64416.8008|63536.3008|65664|66764.5|66030.7969||66764.5|67938.3984|68231.8984|68231.8984|68158.5|68011.7969|65664|66544.3984|67498.2031|68231.8984|69112.2969|68892.2031|66250.8984|66984.6016|66691.1016|62362.5|63389.6016|62949.3984|63316.1992|64196.6992|64343.3984|64636.8984|64563.5|63903.1992|65664|66397.7031|64563.5|63976.5|61995.6016|62362.5|64196.6992|65003.6992|66030.7969|65884.1016|66911.2969|66911.2969|67498.2031|66177.6016|66030.7969|65664|66104.2031|66030.7969|66617.7969|65297.1992|66764.5||||||66617.7969|64196.6992|63683.1016|66030.7969|62655.8984|65884.1016|66030.7969|65297.1992|64563.5|63463|67351.5|66397.7031|66030.7969|67938.3984|68598.7031|68231.8984|68818.7969|68818.7969|69552.5||69846|69259|68231.8984|69038.8984|69405.7031|69332.3984|69552.5|69112.2969|70286.2031|70066.1016|70066.1016|71680.1016|68965.5|67865|72120.3984|72413.7969|72487.2031|72340.5|71753.5|70139.3984|69625.8984|69552.5|68231.8984|68672.1016|68965.5|70286.2031|69112.2969|66324.2969|66544.3984|66691.1016|66544.3984|65737.3984|66030.7969|66397.7031|66764.5|67058|67424.7969|65443.8984|67718.2969|68305.2031|69625.8984|68745.3984|68598.7031|69919.2969|68305.2031|70432.8984|69919.2969|71239.8984|70653|71900.2031|72633.8984|70946.5|70726.3984|68598.7031|68965.5|66984.6016|68231.8984|66471|64930.3008|65150.3984|63829.8008|62655.8984|61848.8984|61628.8008|62582.6016|61628.8008|60014.6992|59574.5|59647.8984|58914.1992|58914.1992|59134.3008|59427.8008|59868|60821.6992|58694.1016|60014.6992|59941.3008|59060.8984|59060.8984|60381.5
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER||73.8|74.9|74.3|75.4|74.7|76.1||73.9|70.4||67.8||69.9||72.2|72.8|70.1|68.9|67.6|66.9|65.9|63.5|64.1|65.4|65.5|65.5|66.8|65.5|65.8|66.9|68.2|68.5|68.2|68.9|||69.7|70|71.4|71.1|69.7|68.4|68|68.3|68.2|67.9|69|69.1|68.9|69.8|71|71.8|71.1|70.9|71.5|72.4|72.9|73|73.1|74|73.7|72.7|72.9|72.3|73|74|72.5|71.8|71.2|72.8|71.5|73.1|73.8|74.7|71.9||74.6|75.1|76.2|77.3|77.6|77.5|||||78.6|79|78.4|77.9|78|78|76.9|76.3|75.7|77.2||77.6|77.3|78.4|77.8|78.9|80.4|78.9|76.7|78|75|75.5|76.4|76.7|71.6|72.1|71.4|69.9|68.2|68.3||69.6|70.5|70.9|70.4|67|67.1|64.1|62|66.4|67.8|68.3|69|68.7|69|71.9|74|||77|77.5|78.3|78|77.8|79.1|79.1|79|78.9|79.6|79.6|78|79.8|80.7|76|76.4|75.3|75.5|75.5|75.2|75|77|78.9|79.6|80.5|79.4|80.5|79.7|82.5|83.2||81.5|77.8|77.4|75.1|74.3|71.1|71.4|73.3|69.3|70.5|71.1|72.9|74.5|74.1|74.9||76.6|76.7|76.2|76.5|77|77.9|80.1|77.9|77.1|76.7|74.2|73.5|75.3|74.6|75.6|76.1|77.6|77.9|80.1|82.6|81.9|81.7|78.7|80.2|82.6|85.2|82.5|77.2|76.8|81.4|79.6|76|79|79.9|82.8|85|83.5|82.8|85.7|88.2||86.3|89.9|89.7|95.9|93|98.8|102.8|98.2|97.6|103.4|105.7|98.1|93.1|92.4|88.3|85.5|82.2|80.1|78.5|79.2|80.7|79.5|75|76.8|77.3|75|76.4|76.3
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.85|9.8|9.8|10.4|10.4|10.5|10.25|10.15|10.15|10.1|10|10.15|10.15|10.15|10.2|10.4|10.35|10.35|10.2|10.3|10.3|10.4|10.35|10.4|10.35|10.35|10.4|10.5|10.5|10.5|10.2|10.3|10.2|10.2|10.2|10.35|9.9|9.85|9.7|9.7|9.65|9.75|9.75|9.8|9.75|9.7|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.35|9.25||9.3|9.1|9|||8.85|9|9|9|9.05|9.05|9|9|9|9.1|9.15|9.2|9|8.7|8.7|8.9|9|9|9.5|9.1|9|9.1|9.15|9.25|9.1|9|9.1|9.1|9.35|9.4|9.35|9.35|9.4|9.5|9.45|9.5|9.25|9.3|9.3|9.45|9.5|9.45|9.5|9.45|9.45|9.5|9.5|9.5||9.6|9.6|9.6|9.8|9.6|9.45|9.4|9.4|9.3|9.4|9.15||9.15|9.15|9.1|9.2|8.95|8.6|8.6|8.9|9|9|9.3|9.3|9.3|9.3|9.2
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER||288.8|287|286.6|286.9|286.7|287||286.8|287||287.2|287.3|||302.7|303.4|299.7|297.7|298.6|297.8|294.3|285.7|286.3|286.3|287.1|287.9|287.1|286|286.3|289.5|289.8|288.7|287.8|289.1|||288.3|293.3|291.1|282.6|288.3|294.1|300.1|302.8|302.9|305.6|303.7|303.8|304|304.3|307|305.1|304.5|304.7|305.8|307.6|305.6|304.6|306|307.2|313.4|304.4|306.8|307.1|307.5|309.3|300.8|300.9|303.3|305.9|303.9|302.6|304|306.9|309.6||310.3|315.4|318.8|318.9|320.9|319.8|||||319.9|320.5|326.9|327.1|327.1|323.9|321.4|320.1|319.8|323.1||319.9|319.1|322.1|321.9|321.5|320.3|325|324.9|328.7|328.9|328.7|328.1|330.9|328.7|325.6|325.5|324.7|325|326.1||325.9|332|330|327.8|322.2|320.5|316.4|317.6|323.1|328.8|335.1|340.3|340|340.9|341.9||355.4||354.6|356.8|357.7|357.9|357.6|357.9|358|357.9|358.2|355.8|357.9|355.2|355.2|354.6|355.9|354|351.4|355.4|355.2|359|358.8|357.3|359|358.6|359.5|359.4|359.3|357.1|353.4|350||348.3|346.4|349.2|347.8|349.6|349.5|348.4|350|349.1|350|350.3|349.9|349.4|349.3|353.2||355.2|354.6|358.7|358.8|359.3|359.8|360.9|360.7|362|358.7|355.8|348.3|359.9|360.3|360.6|360.3|361.1|359.9|359.8|360.6|360.5|361.7|359.3|360.2|359.1|355.1|354.8|355.9|355.1|354.7|353.4|356.6|353.9|358.5|355.2|353.7|351.5|357.4|360|365.5||361.7|363.5|368.6|366.9|366.2|368.3|370.5|372.3|373.5|374.9|379|378.1|377.9|380.2|380.6|381.8|383|380.9|381.4|383.3|383.7|380.4|382|384.5|379.2|379.7|386.2|387.8
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER||38.5|38.5|38.5|38.8|39|39||38.9|39||39.3|38.9|39.5||39.2|39.5|40|39.9|39.4|38.8|38.6|37.9|38.5|39.2|38.9|38.2|38.6|37.8|38|38|38.7|38.9|38.5|38.7|||39|39.3|40.1|40|40.7|41.5|41.6|40.5|39.6|38.8|38.4|38.1|38.8|39.4|40.2|40.9|41.7|41.9|41.9|42.5|43.2|42.9|42.4|41.3|41|40|40.3|41.1|41.4|40.9|40.3|40.8|41.7|42|42.4|43.7|44.6|44.7|44.2||44.2|44.9|45.4|45.5|45.8|46|||||46|46.4|46.3|46.3|46|45.9|45.8|45.9|45.7|46.1||45.2|45|45.4|45.4|45.3||45.8605|46.4186|46.7907|46.2326|46.5117|46.6047|46.4186|46.7907|46.5117|46.6047|46.5117|45.9535|45.9535||46.2326|45.0233|45.5814|45.9535|45.2093|45.0233|45.3023|47.4419|48.2791|47.814|47.907|49.1163|50.2326|49.9535|50.7907|51.4419|51.4419||51.3489|52|52.4651|52.9303|53.3024|53.4884|53.0233|53.3024|53.3954|53.3024|52.7442|52.8372|52.5582|51.814|51.3489|51.721|52.4651|52.6512|53.0233|53.5814|53.6744|54.4186|54.8837|53.9535|53.1163|53.3954|53.0233|52.2791|52.8372|52.093|52.2791|53.3954|53.3024|52.1861|51.814|50.9768|51.4419|50.5117|50.2326|49.3954|49.2093|49.3954|49.5814|49.3954|49.3023|49.7675||50.9768|51.6279|51.1628|50.6977|51.721|51.3489|52.3721|52.1861|51.0698|50.6047|50.6047|50.4186|51.1628|50.0465|48.7442|49.7675|50.6047|52|52.3721|54.4186|53.4884|55.907|52.5582|47.814|45.3023|41.2093|40.9303|40.9303|40.7442|40.6512|41.4884|41.3954|41.6744|42.6047|42.9768|43.1628|41.7675|41.6744|42.5116|42.3256||42.5116|42.0465|42.6977|42.6047|42.9768|43.6279|43.907|44.8372|43.907|43.721|44.093|44.1861|44.2791|44.2791|44.1861|44.4651|43.814|43.814|44.093|44.5582|44.5582|45.0233|44.9303|44.9303|45.0233|45.3954|45.8605|46.4186
10976|101738|/equities/uba|MSCI_FRONTIER||7.15|7.1|7|7.05|7.05|7.1|7|6.95|7|7|7.05|7|7.2|7.2|7.25|7.25|7.25|7|7.05|7.2|7.2|6.8|7|7|7.1|7.3|7.35|7.4|7.5|7.45|7.4|7.5|7.5|||7.55|7.45|7.5|7.45|7.45|7.4|7.45|7.45|7.5|7.4|7.45|7.45|7.5|7.5|7.5|7.5|7.55|7.6|7.65||7.7|7.7|7.8|7.85|7.8|7.75|7.75|7.9|7.75|7.9|7.95|7.9|7.65|7.95|7.95|7.9|7.95|7.9|7.9|7.9|8|8|8|8|8.05|8.05|8.05|8.05|||8.25|8.25|8.2|8.1|8.2|8.1|8|8|8|||8.2|8.2|8|7.95|7.85|7.75|7.75|7.6|7.5|7.7|7.7|7.8|7.75|7.7|7.65|7.6|7.65|7.6|7.75|8.65|8.5|8.55|8.5|8.7|8.55|8.5|8.5|8.4|8.4|8.25|8.35|8.4|8.55|8.65|8.7|8.7|8.65|8.75|8.65|8.55|8.5|8.45|8.5|8.7|8.7|8.85|8.7|8.6|8.65|8.55|8.5|8.5|8.8|8.6|8.45|8.3|8.25|8.15|8.1|8.2|8.2|8.15|8.15|8.15|8.25|8.2|8.2|8.1|8.25|8|8.1|8.05|8.05||8.05|8|7.9|||7.9|7.95|7.85|7.95|8|8|7.85|7.75|7.9|8|8.05|7.9|7.95|7.55|7.5|7.9|7.9|8|8.05|8|8.1|8.15|8.15|8.15|8.2|8.2|8.3|8.4|8.35|8.2|8.45|8.15|8.35|8.45|8.45|8.45|8.1|8.3|8.5|8.55|8.6|8.5|8.4|8.45|8.35|8.4|8.35|8.35||8.3|8.3|8.25|8.3|8.05|7.95|7.95|7.9|7.75|7.95|7.6||7.55|7.6|7.45|7.45|7.5|7.65|7.6|7.65|7.6|7.6|7.6|7.65|7.65|7.7|7.6
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||37000|37800|37250|36950|36500|35950|36300|37100|38250|38300|38400|37500|37800|37900|37900|38500|37800|38600|38800|39550|37700|37800|36300|36000|36200|36850|36850|37000|36550|35600|35550|35950|35950|35500|33200|32100|31700|31500|31800|32500|32550|32700|33200|32450|32000|30100|29700|28500|28600|29325|31500|32025|32175|32250|31762.5|34125|33600|33600|32250|32812.5|33450|33300|33375|33375|33150|33225|32962.5|32850|31350|30750|30750|30750|30000|28875|27187.5|27225|29250|30900|30112.5|30000|30825|32100|32250|||32850|32250|32175|31237.5|30000|31875|31387.5|33750|34200|35625|37950|38175|38550|36675||36375|39075|40350|40500|41250|40275|39825|39525|40200|39375|40350|40275|40875|40950|40350|39825|39675|39225|39300|38025|38850|39525|39750|39000|40950|42225|42075|42075|43125|43050|43350|42825|42975|42600|43875|43875|43875|43275|43275|42675|43350|42600|42300|42375|41025||||||40275|39375|40950|41475|38850|40650|41775|40425|37875|40275|43275|42750|44175|41325|44325|46500|46350|45375|46050||45600|44250|45375|46575|45750|45000|45000|45000|43800|42000|42750|42450|41775|42150|41700|41100|40200|39750|38175|36750|38325|38550|37650|37500|36450|36187.5|37275|36375|36000|34875|37500|40125|39150|39000|40350|40200|39750|38175|37875|36825|36750|36487.5|36000|38700|36750|36487.5|36225|36000|33675|32737.5|32737.5|31987.5|32325|32700|32887.5|33900|34275|34575|34050|33975|34200|34500|33225|33112.5|32025|32025|32625|32812.5|33112.5|31125|33112.5|33412.5|32250|31875|30750|31687.5|32025|31425|31125|30375|32250
10978|945709|/equities/electrica|MSCI_FRONTIER||8.24|8.2|8.28|8.39|8.42|8.53|8.69|8.84|8.81||8.81|8.78|8.71|8.74|8.68|8.6|8.59|8.37|8.31|8.26|8.18|8.22|8.31|8.25|8.24|8.28|8.25|8.25|8.38|8.49|8.58|8.51|8.5|8.65|8.72|8.8|8.85|8.7|8.7|8.89|8.8|8.71|8.84|9|8.76|8.72|8.72|8.94|9|8.92|8.6|8.6|8.58|8.61||9.12|8.93|8.78|8.79|8.75|8.62|8.45||8.58|8.76|8.73|8.63|8.58|8.62|8.75|8.7|8.69|8.7|8.7|8.6|8.71|8.54|8.6|8.87|8.97|8.84|8.96|9.12|9.12|9.06|9|9.05||9|||9.26|9.18|9.18|9.24|9.22|9.1|9.09|9.17|9.19|9.2|9.25|9.24|9.49|9.33|9.22|9.2|9.33|9.65|9.31|9.15|9.08|8.81|8.8|8.83|8.9|8.9|8.94|8.77|9.04|9.07|8.8|8.8|8.76|8.68|9.18|9.29|9.3|9.05|9.69|9.99|9.91|10.04|10.02|9.97|10|10|10.02|10.12|9.9|10|10.14|10.1|10.24|10.2|10.14|10.2|10.22|10.38|10.22|10.1|10.1|10.12|9.95||9.95|10.1|10.18|10.44|10.7|10.62|10.8|11.02|10.86|10.74|10.5|10.34|10.36|10.22|10.1||10.04|10.08|10.18|10.1||10.1|10.08|10|10.04|10.04|10.1|10.06|10.04|10.08|10.08|10.08|10.36|10.28|10.28|10.06|9.8|||9.82|10.02|10.44|10.3|10.44|10.16|10.3|10.54|10.64|10.7|10.7|11.22|11.4|11.54|11.54|11.5|11.52|11.56|11.54|11.64|11.8|11.7|11.84|11.9|11.68|11.7|11.64|11.52|11.6|11.6|11.52|11.5|11.38|11.28|11.28|11.28|11.3|11.3|11.28|11.3|11.6|11.58|11.4|11.58|11.62|11.56|11.6|11.56|11.5|11.52|11.34|11.5|11.18|11.2|11.24|11.46|11.58
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER||0.098|0.097|0.099|0.099|0.099|0.099|0.1|0.1|0.1|0.101||0.1|0.1|0.101|0.102|0.101|0.101|0.102|0.101|0.1||0.1|0.1|0.1|0.096|0.095|0.095|0.095|0.095|0.095|0.094|0.094|0.094||||0.094|0.094|0.094|0.095|0.093|0.093|0.094|0.095|0.094|0.094|0.095||0.094|0.094|0.093||0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.096|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.096|0.095|0.095|0.096|0.095|0.095|0.095|0.095|0.095|0.095||||||0.094|0.094|0.096|0.096|0.096|0.097|0.097|0.097|0.098|0.096|0.098|0.098|0.098|0.097|0.097|0.098|0.097|0.097|0.097|0.096|0.097|0.096|0.097|0.099|0.1|0.099|0.099|0.099|0.099|0.099|0.099|0.099|0.1|0.099|0.098|0.101|0.1|0.099|0.099|0.099|0.097|0.096||0.097|0.097|0.097|0.096|0.097|0.097|0.097|0.097|0.098|0.098|0.098|0.098|0.098|0.098|0.098|0.099|0.098|0.098|0.099|0.1|0.1|0.1|0.1|0.1|0.1|0.101|0.1|0.1|0.101|0.1|0.099|0.1|0.1|0.1|0.099|0.099|0.1|0.098|0.098||0.097|0.097|0.097|0.098|0.098|0.098|0.098|0.098|0.098|0.097|0.097|0.096|0.096|0.096|0.096|0.095|0.095|0.096|0.095|0.095|0.095|0.096|0.095|0.095|0.094|||0.099|0.1|0.097|0.097|0.097|0.097|0.096|0.094|0.094|0.094|0.095|0.094|0.094|0.095||0.095|0.096|0.095|0.094|0.095|0.095|0.094|0.094|0.095||0.095|0.096||0.096||0.094|0.096|0.096|0.094|0.095|0.096|0.094|0.093|||0.095|0.096|0.094|0.095|0.096|0.094|0.095|0.095|0.096|0.095|0.095|0.096|0.095|0.096|0.096
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||38350|38200|37750|37700|37700|38700|39300|39300|38850|38800|38800|39000|38750|38350|38600|38700|39000|38950|38900|38500|37500|38000|37300|37050|36300|36500|36950|36700|36000|36200|36350|36800|35350|35600|35000|36050|35600|35050|35200|35800|35318|35364|35727|35682|35500|34955|34636|35000|35136|35045|35455|35545|34636|35455|36273|37227|37318|37545|36727|36955|37091|37273|38182|38227|38545|38682|37682|37182|36455|37182|37636|37727|37727|37909|35727|35727|38409|39636|39455|39000|41909|41909|42273|||43545|42727|42727|42682|41818|44545|43636|45364|45545|44818|45000|45545|46000|45545||46273|46455|46364|47273|48000|48727|48000|47818|48545|48091|48455|48273|48182|48000|48455|46364|46727|46000|45455|45636|46364|46818|46545|47364|48909|49636|49636|48818|49182|48091|48455|48000|49182|49000|49273|49091|49909|48909|48636|47909|48000|48000|48273|45818|46000||||||45455|45545|45818|45364|44636|46182|47000|47182|45909|45273|48636|48636|48818|48182|49182|51455|51636|50636|49455||46364|47364|48182|47727|48182|46364|47000|47000|45636|45455|45818|44000|43818|44091|45091|43455|43727|41636|41182|39364|41864|42091|41818|42227|41545|42136|42455|42636|41364|39091|41727|43273|43909|43864|44818|45000|45273|43909|44000|43682|43818|43136|42909|45818|44545|46364|45000|43636|41864|42364|41409|40818|40273|40500|40273|39864|39818|39591|39591|39682|39591|38500|38182|37773|37364|37545|37818|37818|37818|37591|38182|38182|38182|37955|38364|38182|38818|37455|37500|37500|36864
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||188000|187500|187000|190000|194000|195000|193500|188500|188000|186000|182000|182000|182000|180200|181000|182600|185000|189900|187800|183000|180000|173000|167700|167700|165000|166000|165000|159800|156800|154200|154000|154900|153600|153600|155100|155100|156200|152600|150800|153500|153900|154600|154000|157100|156800|155600|153400|156000|155000|152000|156000|156400|152000|150000|153000|157700|157000|159700|159900|158500|155200|153000|153100|153500|153400|154000|153000|154000|154000|154100|156500|162900|161500|165500|157800|162700|164900|163500|164900|160100|167500|169400|163500|||162100|165000|169000|169000|158400|170300|169700|172000|168900|170000|168600|166900|163500|163300||164200|166500|169500|166200|166500|165300|159000|157900|158000|157600|157500|157800|157500|154000|152200|151500|154000|154000|151300|154000|154000|157000|155000|155600|154600|160000|167100|169000|166499.9063|168283.9063|168085.5938|168184.7031|168283.9063|166896.4063|168085.5938|167887.4063|168977.5938|166896.4063|168482.0938|166400.7969|158174.9063|155598.0938|152426.7031|153417.7969|150741.9063||||||147372.2969|147471.4063|142416.9063|143705.2969|143705.2969|146678.5|148660.7031|148660.7031|149651.7031|148660.7031|150543.7031|149651.7031|151435.5938|151534.7969|150642.7969|151832.0938|153219.5938|155861.4063|153611||147740.5|145685.7969|145098.7969|145098.7969|144707.4063|143826.9063|143729|144413.9063|145685.7969|145783.7031|146762.0938|147740.5|149208.0938|149501.7031|149012.5|149012.5|149208.0938|149599.5|149697.2969|148327.5938|153611|155567.7969|153121.7969|150675.7969|152730.4063|156741.9063|161438.2969|164373.5938|164373.5938|164373.5938|163493|164569.2031|166819.5938|166917.4063|166330.4063|168287.2031|168287.2031|170244|170244|169950.5|168287.2031|168091.5|168874.2969|161634|158503.0938|157035.5|161046.9063|156448.4063|152045.5|153317.5|153121.7969|148718.9063|151849.9063|155078.5938|156546.2031|159285.7969|156546.2031|157524.7031|159481.5|159481.5|159188|155176.5|154980.7969|157035.5|151654.2031|150871.4063|153024|153415.2969|153708.7969|155567.7969|156546.2031|154785.0938|154589.4063|154589.4063|154882.9063|157524.7031|157524.7031|162416.7031|162416.7031|158013.9063|148131.9063
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||710|717|720|722|722|736|739|735|741|738|741|750|745||750|743|742|742|740|742|741|738|735|729|730|724|717|717|716|711|702|700|690|700|712|712|702|699|694|694|695|680|700|714|705|703|700|709|707|715|715||730|728|731|755|767|781|781|797|776|770|773|760|770|759|731|740|757|770|785|796|826|809|822|823|823|840|831|840|840|850|850|885||876|866||870|875|875|869|870|870|||874|860|880|881|875|880|876|880|880|875|884|880|880|879|885|885|885|874||884|887|888|875|875|870|872|870|870|883|920|919|920|902|920|920|932|956|947|950|950|935|950|945|936|906|908|910|925|919|950|949|913|916|910|899|890|884|860|860|887|880|890|897|900|902|911|910|908|917|905|906|911|910|919|900|900|857|850||851|860|861|850|855|853||831|830|830|835|841|836|840|840|840|820|825|812|835|826|835|820|828|826|828|826|825|829|820|830|842|830|833|832|835|836|824|815||837|833|805|830|825|830|830|811|828|810|815|827|830|818|826|820|820|825|826|835|826|836|838|838|839||839|845|810|807|800|851|848|845|843|835
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||6.55|6.57|6.54|6.56|6.67|6.68|6.68|6.62|6.7|6.78|6.83|6.85|6.83|6.9|6.52|6.61|6.79|6.76|7|7.09|7.1|6.89|6.68|6.64|6.73|6.53|6.41|6.45|6.3|6.18|6.15|6.19|6.17||||6.27|6.17|5.99|6.1|6.07|5.67|5.54|5.5|5.58|5.44|5.23|5.2|5.17|5.19|5.2|5.14|5.15|5.14|5.15|5.17|5.19|5.05|5.15|5|4.98|4.99|5.02|5.05|5.02|5||4.98|4.93|5|4.95|4.89|5.05|4.89|4.55|4.85|5.16|5.57|5.43|5.06|4.71||||||4.39||4.09|4.17|4.22|4.11|4.03|4.09|4.19|4.22|4.08|3.87|3.81|3.83|3.85|3.81|3.75|3.75|3.76|3.72|3.72|3.83|3.75|3.71|3.69|3.65|3.66||3.68|3.7|3.74|3.7|3.71|3.7|3.59|3.57|3.57|3.62|3.6|3.56|3.59|3.59|3.59|3.54|3.53|3.54|3.55|3.55|3.57|3.58|3.6|3.6|3.61|3.64|3.63|3.62|3.6|3.6|3.6|3.63|3.64|3.59|3.57|3.58|3.6||3.62|3.62|3.61|3.62|3.64|3.63|3.61|3.59|3.6|3.64|3.59|3.61|3.53|3.51|3.51|3.51|3.47|3.44|3.42|3.43|3.4|3.39|3.38|3.4|3.39|3.39|3.38|3.38|3.4|3.41|3.47|3.43|3.41|3.41|3.39|3.38|3.36|3.34|3.35|3.36|3.37|3.36|3.41|3.38|3.45|3.47|3.47|3.43|3.44|3.44|3.44|3.44|3.46|3.46|3.51|3.46|3.42|3.45|3.5|3.56|3.52||3.54|3.54|3.54|3.51|3.5|3.58|3.59|3.53|3.5||3.48|3.48|3.54|3.45|3.42|3.43|3.42|3.39|3.38|3.39|3.38|3.4|3.34|3.34|3.35|3.32|3.34|3.35|3.35|3.33|3.32|3.35|3.37|3.35|3.35|3.36|3.37
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||96500|98400|94900|91600|92300|93400|94300|93300|93600|93100|91600|91000|93500|95200|91500|89900|90800|89000|88700|91000|89300|96000|96000|95700|96500|98200|100500|100000|97500|93000|95800|97000|97000|100000|95100|98000|98400|92000|98900|106200|112000|116500|119000|118700|120000|122600|119800|112000|116600|125000|132000|134700|126000|125800|121800|127000|126000|128000|124900|118100|115100|107649.7031|105898.5|103041.3984|99078.2031|98617.3984|103640.3984|105299.3984|102764.8984|98893.8984|98156.6016|99078.2031|93548.2969|88801.7031|82995.2969|84516|90875.5|97695.7031|97695.7031|99032.2031|106451.5|109124.2969|110322.5|||111013.7031|105069|104608.2031|102764.8984|102027.5|109677.2969|113824.7969|111981.3984|117419.2031|112903.1016|114285.6016|113916.8984|106497.6016|99539.1016||99539.1016|102764.8984|99907.7031|99078.2031|101843.2031|105069|105069|106912.2969|105299.3984|108248.7031|103686.5|102534.5|104654.2969|98340.8984|91935.3984|87142.7969|85529.8984|87096.7031|82350.1016|82949.2031|86681.8984|86175|87096.7031|83870.8984|87511.3984|81843.2031|81843.2031|76497.6016|75207.2969|75161.2031|74562.1016|74608.2031|72350.2031|70506.7969|69815.6016|69677.2969|67741.8984|65898.5|65161.1992|65023|67281|65898.5|67741.8984|67972.2969|65898.5||||||63594.3984|61751.1016|63824.8008|66451.5|64516.1016|68202.7031|68110.5|63686.6016|59539.1016|61797.1992|66405.5|67511.3984|69078.2969|65898.5|66820.2031|70599|71751.1016|72211.8984|73410.1016||73686.6016|72811|73271.7969|74101.2969|74101.2969|73231.2031|72819|74559.2969|73689.2031|76711.7969|79001.7031|79688.7031|79230.7031|80192.5|81978.6016|81291.6016|80467.2969|77398.7969|75200.5|71170.2969|72590|74742.5|74650.8984|74834.1016|73185.3984|74192.8984|76620.2031|76757.6016|76253.7969|75521.1016|77536.2031|77536.2031|74879.8984|71903|70987.1016|71216.1016|70941.2969|71307.7031|72819|75063.1016|74742.5|71628.2031|70300.1016|71353.5|71307.7031|69979.5|70437.5|71353.5|71857.2031|71903|72956.3984|73735|72452.6016|69613.1016|71674|72635.7969|72269.3984|74009.7031|73277|69521.5|68972|68697.2031|68468.2031|69658.8984|70483.2969|72773.2031|69109.2969|65537.1016|69613.1016|67872.7969|67781.2031|71399.2031|76757.6016|71765.6016|67552.2031|64987.5|60774.1016|58896.3984|58530|57476.6016|53721.1992
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER||520.8|519.4|518.7|518.9|520|522.6||518.7|519.2||522|519|520||523.2|530.1|523.1|523.7|521.8|523.7|527.7|514.5|516.9|522.3|519.7|520.4|523.4|521|521|528.5|538.2|538.4|539.2|539.6|||541.4|540|539.9|540.7|541.8|543.5|542.6|541.9|541.4|542.7|542|542.2|542.9|543.8|548|548.5|544.5|549.9|551.9|553.7|556.8|562.6|561.3|570.1|570.3|555.7|550.9|550.7|549.7|551.2|540.9|539.7|543.1|546.7|530.6|539.5|547.7|553.6|561.1||575.6|579.2|580.3|583.8|582|581.2|||||581.7|581.9|582.9|584.6|586.9|579.9|578.9|579.4|574.1|578.4||576.4|576.3|579.7|575.1|576.1|578.9|581.8|584|589.4|584.5|580.7|582.8|585.1|585.8|586.1|589.1|589.6|588.4|587.3||595.3|592.6|590.7|587.9|579.1|573.8|566.7|573.4|591.3||612.3|613.8|614.1|607.8|616.8|623.6|610.6||616.3|622.8|626.3|628.6|634.2|638.5|627.5|644.5|646|654.5|672.4|650.8|649|649.7|649.2|653.5|656|658.9|660.3|672.5|663.3|645.9|645.9|646.2|647|648.7|649.6|649.1|650.5|649.9||655.5|651.2|647.4|652.9|646.1|635.6|634.5|637.2|623.8|627.2|635.9|639.7|640.1|639|645.6||657.4|650.7|655.4|659|650.2|640.8|646.1|646.3|639|631.4|626.1|620.4|626.7|627.1|628|629.3|634.2|634.8|647.6|635.3|618.5||619.2|609|619.1|623.5|618.6|623.4|638.6|616.4|606.4|632.6|649.3|640.7|654.8|672.4|697.7|688.7|712.9|717.3||725|732.7|746.9|719.8|712.7|699.7|699.6|696.4|684|678.9|681.9|685.6|669.6|651|652.2|652.6|653.3|649.3|651.8|649.9|653.3|648|648.8|656.2|657|652.5|658.2|662.2
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER||32.9|32.4|33|33|33.2|33|33.3|33.4|33.3||32.8|32.8|32.8|33.3|33.2||32.3|32.4|32.2|32.1|31.6|32.2|32|31.9|32|31.9|31.5|31.8|31.5|31.5|31.3|31.3|32.1|32.3|32.5|32.6|33|33|33.3|33|33.2|33.3|33.1|33.7|33.5|32.6|33||33|32.4|32.4||32.5|32.5|32.7|33.4|33.8|33.5|33.8|33.5|33.1|33|32.3|32.4||33.5|33.5|33.3|33.7|34|34.1|33.4|33.6|34|34.2|34.3|34|34.8|34.7|35|34.7|35.6|34.7||34.8|35|35|34.8|||35.5|36|35.5|33.4|||33.4|33.1|33|33.6|33|32.6|32.7|32.5|32.4|32.5|32.2|32.4|32.6|31.6|31.5|31.5|31.5|31.9|31.7|31.5|31.5|31.5|30.7|30.4|30.5|30.2|30.4|29.7|29.6|30.2|31.2|30.9|30.7|31.6|32.2|31.1|33.5|33.6|33.9|34|34|34.2|34.3|33.7|34.6|34.5|34|33.7|34.1|34.2|34.1|34.1|34.1|34|34|33.8|34.5|33.5|33.8|34.4|35|35.1|34.8|34.5|34.5|34.9|34.7|34.8|35|34.7||34.3|33.5|33.6||33|33|32.3|32.5||31.9|32.2|32.2|31.9|32.3|32.2|32.1|31.7|31.5|31.6|31.8|31.5|31.6|31.5|31.2|31.3|30.8|30.8|31.2|31.8|31.9|32|32|32|32||32|31.9|32|32.1|32|31.9|32|32|31.8|31.8|31.8|31.6||31.8|32.6|32|32.3|32|31.6|31.5|32|31.8|32|31.7|32|32|31.8|31.8|31.6|31.4|31.2|31.5|30.5|30.5|30|29.7|30|29.7|29.8|29.6|29|28.8|28.8|29.4|29.3|29.4|29.4|29.4|29.4
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||21350|21900|21350|21500|20800|20400|21100|21150|21750|21550|21700|20300|20900|20550|20750|20500|19900|19550|18300|18100|16950|17000|16500|16600|17600|18100|18300|18000|17450|17750|18200|18000|17900|18100|17800|18200|17300|17150|17200|16900|16900|16100|17250|16750|17000|15900|15150|15100|14150|14750|15850|17000|17450|18750|20150|21650|22300|21000|20450|21500|22100|21650|22600|22800|23050|23200|21700|21200|20200|21150|21500|20950|21400|21150|19800|21250|22800|24500|24600|24200|26000|24650|26350|||28300|28350|28900|28400|28100|30200|30100|30100|30300|31100|33200|33200|33100|32800||32850|35300|35950|35650|35650|35750|35000|36300|37550|37800|37850|37550|37950|38800|38200|37850|36650|37350|37200|38000|39650|40950|41450|40400|42450|40800|42100|39650|39000|38350|35850|35550|36550|35800|36750|37250|36600|36450|35950|36300|37100|36400|36450|34100|31900||||||30350|30300|30900|30800|30050|32300|33400|33000|33150|33000|35450|36100|35200|34600|35350|35350|35800|37000|37500||37400|36900|36900|35900|35250|35700|35100|34350|34850|35700|36100|37150|37500|37600|35150|34500|35450|35500|36100|34900|37500|39400|39300|39550|38900|39750|39000|37950|39100|38400|37500|39900|42500|43100|43700|44700|43500|44500|45650|46050|46450|45800|44950|45800|46000|47400|48000|48050|47650|47000|49000|49400|49200|49300|49850|49750|48450|48100|48350|47850|47650|47600|48350|47850|48650|46750|46500|45900|46000|44000|45400|46500|46600|46700|45000|47000|47000|46750|43750|43800|44900
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER||1.08|1.08|1.08|1.08|1.075||1.07|1.086|1.1|1.125|1.175|1.08|1.08|||1.08|1.08|1.08|1.077|1.075||1.071|1.07|1.07|1.075|1.08|1.078|1.065|1.078|1.09|1.095|1.101|1.13||||1.134|1.142|1.15|1.152|1.15|1.155|1.135|1.1|1.095|1.1|1.135||1.155|1.17|1.19|1.2|1.2|1.2|1.2|1.205|1.2|1.22|1.23|1.23|1.23|1.237|1.245|1.248|1.24|1.24|1.24|1.24|1.243|1.24|1.24|1.25|1.29|1.28|1.3|1.275|1.225|1.27|1.18|1.29|1.36|1.4|||||1.4|1.39|1.45|1.5|1.52|1.53|1.542|1.541|1.545|1.541|1.541|1.545|1.543|1.541|1.55|1.55|1.54|1.55|1.55|1.52|1.47|1.475|1.52|1.54|1.56|1.556|1.56|1.499|1.481|1.44|1.34|1.3|1.305|1.45|1.54|1.56|1.64|1.66|1.644|1.37|1.29|1.275|1.26|1.25|1.245|1.235|1.245|1.26|1.265|1.25|1.232|1.12|1.04|1.03|1.045|1.025|1.01|1|1|0.965|0.935|0.905|0.88|0.875|0.87|0.867|0.862|0.855|0.856|0.855|0.85|0.84|0.829|0.82|0.82|0.814|0.812|0.81|0.805|0.803|0.8|0.8|0.8|0.8||0.8|0.8|0.8|0.8||0.8|0.8|0.8|0.8|||0.805|0.805|0.803|0.803|0.805|0.805|0.805|0.8|0.799|0.799|0.8|0.8|0.806|0.806|0.81|0.81|0.81|0.81|0.81|0.81|0.805|0.805|0.805|0.805|0.807|0.815|0.816|0.815|0.813|0.795|0.791|0.793|0.799|0.736|0.735|0.735|0.735|0.736|0.737|0.73|0.725|0.72||0.711|0.707|0.706|0.705|0.705|0.705|0.705|0.705|0.702|0.7|0.7|0.7|0.7|0.692|0.686|0.686|0.69|0.695|0.698|0.704|0.704|0.702|0.7|0.702|0.7|0.7
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER||134.3|135.8|133|137.8|133.3|128||127.2|127.4||128.6|123.7|129.1||132.9|142.7|136.1|123.9|123.9|122.8|120.3|110.5|112.7|114.7|114|115.6|117.3|118.3|120.7|123.1|125.6|123.1|121.3|122.2|||123|123.2|124|124.6|126.6|124.1|123.5|123.8|124.1|124.1|124.4|124.5|125.4|126.5|126|124.9|123|123.2|125.5|126.1|127.8|127.1|127.4|128.1|130|129.6|127.9|124|124.2|123.9|119.2|118.6|120.3|121.6|118.1|118.9|123.2|125.5|128||129.7|131|133.9|132.5|130.7|128|||||130.7|133.5|133.1|133.9|135.9|134.5|131.9|131.5|131.6|134||134.5|134.4|134.7|135.1|135|135.6|136.4|136.5|137.1|137.2|138|137.9|137.3|138.6|138.3|138.6|139.3|137.5|137.7||139.7|140|140.5|142.4|138.8|138.2|137.1|140|145|146.7|147.1|150|147.2|150.7|153.1|150.7|151||153.5|154|154.3|154.5|155|155.6|155.9|156.6|156.2|156.2|156.9|157.4|157.9|159.1|161.7|159|162.3|162.6|162.7|163|162.3|164.1|166|168.1|164.9|164.9|162.9|162.6|161.7|162.3||161.5|160|160|161.2|160.9|160.6|157.9|158.9|159.8|159.1|159.7|160.5|159.5|158.1|159.9||164.5|164.9|162.6|163.8|164.9|164.4|163.4|162.1|161.2|161.2|159.4|159|161.9|160.3|160.6|160.5|162.2|160.1|157.3||163.7|162|163.4|161.2|167.4|173.3|162.5|164.4|167.2|169.6|171.5|172|173.5|174.8|173|179.4|176.9|172.2|171.9|173.4||173.9|175.3|177.4|178.5|183.3|188.8|190.7|192.2|190.5|192.2|189.8|192.2|195.4|196.8|189.7|188.9|188.8|190.1|190.5|190.4|193.9|193.1|195.6|203.5|202.4|204.3|211.3|204.7
10990|13389|/equities/bank-sohar|MSCI_FRONTIER||||0.106|0.106|0.106|0.106|0.107|0.11|0.11|0.11|0.11|0.111|0.111|0.11|0.111|0.11|0.114|0.115|0.115|0.113||0.112|0.112|0.112||0.104|0.104||0.106|0.105|0.104|0.106|0.102||||0.102||0.105|0.105|0.104|0.104|0.102|0.104|0.104|0.104|0.101|0.105|0.104|0.104|0.104|0.105|0.103|0.103|0.102|0.1|0.105|0.105|0.105|0.109|0.108||0.11|0.108|0.11|0.109|0.109||0.11|0.109|0.11|0.11|0.11|0.111|0.11|0.11|0.11|0.109|0.11|0.11|||||||0.108|||0.109|0.111|0.111|0.111|0.112|0.114||0.114||0.115||0.116|0.114|0.111|0.111|0.108|0.11|0.116|0.115|0.115|0.114|0.116|||0.117|0.12|0.115|0.117|0.119|0.125|0.119|0.12|0.119|0.114|0.114|0.112|0.112|0.109|0.104|||||0.105|0.106||0.107|0.108|0.108|0.108|0.11|0.108|0.11|0.108|0.109|0.11|0.111|0.109|0.111|0.108|0.108||0.11|0.112|0.114|0.114|0.113|0.114|0.114|0.114|0.116|0.115|0.115|0.118|0.117|0.117|0.118|0.116|0.116|0.116|0.115|0.113|0.117|0.115|0.114|0.114|0.114|0.115|0.112|0.115||0.114|0.114|0.113|0.114|0.108|0.107|0.108|0.109|0.11|0.106|0.106|0.106|0.107|0.104|||0.11|0.111|0.106|0.105|0.106|0.107|0.107|0.106|0.105|0.104|0.104|0.104|0.104|0.104|0.103|0.101|||0.104|0.103|0.104|0.101|0.097|0.095|0.096|0.093|0.093||0.091|0.091|0.091|0.092|0.091|0.092|0.091|0.092||0.09|||0.09|0.09|0.093|0.092|0.092|0.093|0.091|0.092|0.093||0.091|0.093|0.094|0.094|0.093
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||240.5|242|242|241|242.5|247|248|247|250.5||251|249|243.5|243|242.5|239|240|236.5|235|236|238.5|235.5|234|232|232|233|232|234|233|233|232.5|230.5|233|233|235|235|235|231|232|234|232|230|232|229|229.5|229.5|226.5|228.5|241.5|243|238.5|238|238.5|238||243|243|242.5|240|239.5|239|239.5||239|239|238.5|238.5|238.5|240.5|240.5|241.5|239.5|236|240.5|239.5|234|227|227|230|229|235|238|236.5|238.5|238.5|240.5||240||||242.5|242.5|244.5|249|239|227.5|216|216|218|217|215|214|216|215|214|213|212|213.5|211|210|214.5|212|215|216.5|210|223|215|206.5|206|198|195|195.2|191|190|193.4|200|197.4|198.6|200|206.5|205|216|215|212|218.5|220.5|219|219|216.5|218|219|219|219.5|219|220|221.5|224.5|224|223|224|225|225|223||230|235|232.5|236|238.5|239.5|240|240|238|241.5|240|239|245|248|238||236|241|234|217||214|212.5|213|213|213.5|214.5|212|212|214|217|218|220|219.5|219.5|219.5|216.5|||219|225|232.5|234|230|231.5|238|242.5|244|243|248|247.5|252|253|255|252|258|259.5|256.5|258|257|257.5|259.5|260|257|257.5|260|260|259|262|259|260|258.5|259|258.5|260|260|260|262|261.5|265|265|264|265|265|263|262.5|261|260.5|261.5|257|260|255|253|252.5|251|251.5
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||37400|38450|38250|38300|35900|36800|37000|36500|36000|35692.3008|36846.1992|34692.3008|36692.3008|36307.6992|35384.6016|34961.5|33538.5|33846.1992|32846.1992|33076.8984|31153.9004|29923.0996|29538.5|29000|29692.3008|29230.8008|29884.5996|30461.5|29230.8008|29576.9004|29230.8008|29884.5996|27961.5|28423.0996|27461.5|28538.5|27461.5|26961.5|27923.0996|28153.9004|27192.3008|25423.0996|27307.6992|26923.0996|27692.3008|25923.0996|26000|25230.8008|23615.4004|22153.9004|23807.6992|24615.4004|24769.1992|26307.6992|27923.0996|30000|31923.0996|32192.3008|30115.4004|30307.6992|30115.4004|30153.9004|30192.3008|30000|30192.3008|30384.5996|30153.9004|30000|28269.1992|27153.9004|28538.5|28692.3008|27307.6992|25538.5|23884.5996|23115.4004|24846.1992|26692.3008|27076.9004|26615.4004|28615.4004|30730.8008|31538.5|||32346.1992|30769.1992|31692.3008|32307.6992|31923.0996|34307.6992|34615.3984|33461.5|34615.3984|35769.1992|38461.6016|40923.1016|41538.5|41076.8984||43076.8984|44000|44769.1992|45000|45538.5|44230.8008|43153.8984|44000|44230.8008|43461.6016|44307.6992|45000|45461.6016|46000|45769.1992|45000|45307.6992|45153.8984|44769.1992|45000|47692.3008|48538.5|48769.1992|48153.8984|48153.8984|48846.1992|48384.6016|48307.6992|48846.1992|48000|47923.1016|46538.5|47153.8984|46923.1016|48076.8984|46538.5|45461.6016|45615.3984|44615.3984|43769.1992|47000|46384.6016|46538.5|45769.1992|45076.8984||||||43076.8984|42384.6016|41846.1992|41923.1016|41461.6016|44538.5|45923.1016|44230.8008|41384.6016|44461.6016|47769.1992|48461.6016|50769.1992|49538.5|52307.6992|55461.6016|55769.1992|56615.3984|57230.8008||56000|56846.1992|55230.8008|54615.3984|55076.8984|55153.8984|54230.8008|56615.3984|57923.1016|59000|57692.3008|55923.1016|56982.5|57890.6016|58496|57663.6016|57512.3008|55771.8008|55090.6992|54485.3008|55469.1016|59177.1016|59177.1016|60387.8984|59555.5|59479.8008|60993.3008|58571.6992|56906.8984|54863.6992|55998.8008|57890.6016|54939.3008|53955.6016|55015|54485.3008|54031.3008|55317.6992|54863.6992|55015|54258.3008|54409.6016|51761|52593.3984|51458.3008|48507|48355.6992|47901.6992|46388.1992|45404.3984|46842.1992|48053|48355.6992|49112.3984|48582.6992|47144.8984|46842.1992|46312.5|46690.8984|46993.6016|46539.5|45782.8008|45026|45026|42150.3984|43663.8984|45026|45101.6992|45782.8008|44269.3008|47296.3008|47826|47977.3008|48204.3984|48507|48053|47523.3008|47296.3008|47371.8984|48128.6992|48431.3984
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||1640|||1640|1640|1620|1627|||1620|1616|1630|1578|1600||1580|1570|1600|1602|1600|1600|1605|1601|||||1601|1635||1660|1641|1640|1640||1640|1640|1617|1660||1690|1790|1800|||1750|1733|1750|1750|1720|1720||1720|1750|1755|1751|1740|1760|1750|1765|1735|1735|1710|1700|1723|1669|1670|1700||1745|||||1745|1720||1700|1690|1750|1750|1750|1750|||1750|1750|1825|1790|1750|1750|1700|1699|||1700|1699|1654|1680|1652|1650|1700|||||1690|1675|||1675|1669|1680||1680|1675|1690|1675|1625|1599|1511|1600|1603|1600|1550|1551|1600|1600|1607|1580|1675|1670|1776|1780|1780|1790|1790|1795|1785|1820|1845|1850|1825|1830|1825|1845|1825|1810|1781|1775|1785|1810||1775|1780|1800|1800|1810|1780|1800|1805|1770|||1750|1735|1734|1731|1720||1720|1795|1785|1770|1750|||1710|1710|1760|1750||1750|1710|1720|1750|1740|1711|1710||1700|1700|1701|1701|1700|1705|1711|1710|1710|1710||||1710|1700|1730|1700|1750|||1700|1751||1775|1770|1754|1790|1797|1790|1711|1780|1780|||1780|1800|1800|1732|1730|1750|1731|1756|1760|1750||1715|1693|1699|1699|1649||1634||1602|1602|1602|1559||1555|1599|1598
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||19.55|19.35|19.35|19.1|19|19.2|19.1|19.15|19.3|19|19.1|19.15|18.75|18.75|18.5|18.2|18.1|17.9|18|17.8|17.65|17.65|17.65|17.6|17.6|17.6|17.55|17.5|17.5|17.5|17.5|17.6|17.65|17.65|18.05|18.1|18.1|18.35|17.7|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.7|17.8|17.9|17.7|18.35|18.35|18.35|17.9|18|18.1|18.5|18.35|18.4|||18.4|18.4|18|18.15|18.15|18.15|18.15|17.9|18|17.8|17.6|17.55|17.5|17.45|17.4|17.55|17.35|17.3|17.6|17.6|17.7|18||18.4|18.5|18.05|17.4|18.15|18.15|18.15|18.5|18.7|||18.7|18.8|18|17.9|18.2|18.7|18.7|19.8|18.6|18.25|17.75|17.5|17.3|17.3|17.25|17.2|17.2|17.2|17.1|17.35|17|17|17|16.9|16.85|16.85|17|16|17|17.8|18|18.2|18.35|18.65|18.75|19|19.4|19.5|19.6|19.7|19.8|19.9|20|19.65|19.95|19.95|20|19.9|20|20.2|19.9|20.2|20.3|20.3|20.1|20.1|20|20|20.1|20.6|20.9|20.9|20.9|21.3|21.4|21.6|21.5|21.3|21|21|21|21.1|21.1||20.5|21.1|21.1|||21.1|21.1|20.5|20.5|20.5|20.6|20.6|20.5|20.4|20.7|20.8|20.8|21|20.9|20.6|21.2|20.2|20.4|20.4|20.5|20.4|20.6|20.3|20.3|20.4|20.4|20.5|20.6|20.5|20.5|20.5|20.6|20.6|20.6|20.8|21|20.7|20.7|20.7|20.7|20.8|21|20.7|20.5|21|21.4|20.7|20.1|20|20|19.8|19.8|19.8|19.6|19.7|19.75|20|19.95|19.85|19.95|19.9|19.65|19.5|19.7|20.2|19.6|20|21.4|22.5|23.2|23.6|24.1|24|23.8|23.8|23.8
10995|40421|/equities/nawras|MSCI_FRONTIER||0.396||0.394||0.396|0.408|0.4|0.4|0.4|0.4|0.39|0.394|0.4|0.41|0.418|0.42|0.43|0.42|0.412|0.396||0.39|0.38|0.37|0.362|0.368|0.366|0.368|0.36|0.34|0.344|0.334|0.336|||||0.34|0.33||0.33|0.326|0.33|0.33|0.32|0.32|0.318|0.32|0.332|0.326||0.322|0.318|0.32|0.318|0.316|0.316|0.316|0.316|0.322|0.32|0.318|0.32|0.324|0.324|0.32|0.318|0.32|0.328|0.328|0.328|0.328|0.33|0.33|0.326|0.322|0.33|0.33|0.33|0.332|0.33||||||0.334|0.336|0.338|0.348|0.352||0.356|0.35||0.34|0.34|0.34|0.338|0.338|0.338|0.336|0.33|0.33|0.332|0.332|0.332|0.338|0.336|0.33|0.332||0.338|0.334|0.34|0.348|0.34|0.344|0.346||0.348||0.344|0.344|0.346|0.344|0.358|||0.354||0.35|0.358|0.35|0.354|0.358|0.362|0.36|0.36|0.36|0.358|0.358|0.358|0.36|0.358|0.362||0.354|0.358|0.362|0.362|0.37|0.366|0.37|0.376|0.376|0.376|0.376|0.376|0.372|0.376|0.376|0.378||0.388|0.386|0.386|0.388||0.388|0.384|0.38|0.38|0.38|0.376|0.372|0.37|0.364|0.36|0.354|0.358|0.34||0.35|0.35||0.35|0.34|0.33|0.34|0.358|0.358|0.36|0.356|||0.36|0.358|0.36|0.364|0.366|0.368|0.364|0.36|0.358|0.354|0.36|0.366|0.366|0.37|0.376|0.372|0.38|0.38|0.38|0.38|0.378|0.376|0.376|0.378|0.378|0.378|0.378||0.378|0.38|0.38||0.378|0.376|0.38|0.38|0.384|0.38|||0.384|0.384|0.384|0.38|0.382|0.378|0.38|0.378|0.38|0.38|0.38|0.38|0.38|0.38|0.38
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||3.77|3.75|3.75|3.75|3.75|3.73|3.7|3.7|3.71|3.71|3.7|3.7|3.71|3.72|3.72|3.69|3.7|3.7|3.73|3.73|3.73|3.74|3.77|3.76|3.8|3.82|3.78|3.81|3.73|3.71|3.72|3.69|3.68||||3.71|3.69|3.73|3.75|3.67|3.66|3.6|3.6|3.57|3.57|3.56|3.55|3.55|3.54|3.56|3.56|3.55|3.54|3.55|3.57|3.57|3.57|3.6|3.57|3.61|3.61|3.55|3.58|3.56|3.56||3.55|3.56|3.57|3.6|3.56|3.59|3.6|3.61|3.59|3.51|3.5|3.56|3.56|3.65||||||3.7|3.68||3.94|3.97|3.97|3.99|3.97|3.93|3.93|3.93|3.82|3.78|3.77|3.77|3.75|3.74|3.74|3.75|3.76|3.77|3.79|3.78|3.79|3.8|3.79|3.8||3.79|3.78|3.76|3.7|3.71|3.71|3.68|3.69|3.69|3.69|3.7|3.71|3.68|3.69|3.67|3.66|3.67|3.69|3.72|3.72|3.68|3.69|3.69|3.68|3.66|3.68|3.64|3.65|3.65|3.61|3.64|3.7|3.77|3.65|3.67|3.65|3.68||3.69|3.7|3.65|3.65|3.66|3.69|3.66|3.67|3.67|3.68|3.69|3.7|3.68|3.69|3.69|3.57|3.55|3.53|3.51|3.48|3.51|3.48|3.45|3.45|3.45|3.42|3.41|3.41|3.45|3.43|3.43|3.44|3.42|3.39|3.4|3.37|3.37|3.37|3.37|3.4|3.4|3.35|3.37|3.39|3.43|3.43|3.45|3.47|3.47|3.48|3.47|3.48|3.46|3.46|3.47|3.48|3.47|3.47|3.46|3.46|3.47||3.45|3.44|3.45|3.46|3.46|3.47|3.41|3.39|3.4||3.39|3.39|3.38|3.35|3.35|3.35|3.34|3.35|3.35|3.34|3.33|3.32|3.33|3.33|3.34|3.33|3.35|3.36|3.36|3.35|3.37|3.37|3.38|3.36|3.36|3.36|3.36
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER||22.2|22|21.9|22|22|21.9||21.9|21.9||21.9|22|21.9||21.9|22.4|22.7|23.1|22.3|22|21.8|21.9|21.8|22.1|21.8|21.8|22|22|22.1|22.1|22.5|22.6|22.5|22.6|||22.6|22.6|22.7|22.6|22.9|23|22.9|22.9|22.8|22.8|22.6|22.6|22.7|22.9|23|22.8|22.8|23.1|23.2|23.5|23.6|23.9|23.9|23.6|23.6|23.6|23.7|23.7|23.4|23.3|23.2|22.9|22.8|22.6|22.6|22.9|22.7|22.7|22.5||23.3|23.7|24|24.2|24.2||||||24.9778|25.0667|25.0667|24.9778|24.8|24.6222|24.4444|23.9111|23.4667|23.3778||23.5556|23.2889|23.5556|23.3778|22.3111|22.4889|22.4889|22.9333|23.1111|23.0222|23.2|23.2|23.2|23.2|23.4667|23.4667|23.5556|23.4667|23.4667||23.6444|23.7333|23.9111|23.4667|23.2|23.1111|22.7556|22.8444|22.9333|23.2|23.2889|23.3778|23.5556|22.9333|23.8222|23.9111|23.9111||23.9111|24.0889|24.2667|24.2667|24.5333|24.5333|24.3556|24.4444|24.3556|24.4444|24.3556|24.5333|24|24|24.0889|24.2667|24.4444|24.2667|24.0889|24.1778|24.2667|24.5333|24.4444|24.7111|24.5333|24.3556|24.3556|24.4444|24.6222|24.3556|24.8889|24.8889|24.6222|24.3556|24.5333|24.5333|24.2667|23.9111|24|23.8222|23.3778|23.4667|23.7333|23.6444|24|23.7333||24.0889|24.1778|24.3556|24.3556|24.5333|24.5333|25.0667|25.0667|25.1556|24.5333|24.4444|24.2667|24.6222|24.3556|24.6222|25.2444|26.0444|25.7778|26.7556|25.8667|25.5111|25.5111|24.5333|24.4444|24.5333|24.6222|24|24|24|24.2667|24.8|24.5333|24.8889|24.8889|25.2444|24.4444|24.0889|24.4444|24.2667|25.0667||24.8|25.5111|25.3333|25.6|25.5111|25.6|25.5111|25.6889|25.5111|24.3556|24.8889|24.9778|25.3333|25.2444|25.5111|25.6889|25.5111|25.7778|26.1333|25.7778|26.1333|26.1333|26.3111|26.3111|26.0444|25.6889|25.7778|25.7778
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||27000|27500|27900|27800|26700|26900|25800|25500|25800|26300|26100|25800|25300|24600|25000|24200|23600|24300|24200|23500|23000|23300|22800|22800|22500|23600|23700|23900|23700|23200|23200|23700|23700|24200|22600|22700|22000|22300|24000|24800|24500|23900|25000|25400|24600|24000|24700|22500|24700|27400|30400|30600|29700|29900|27200|29700|32200|32000|33000|31500|31200|30900|31900|30700|29000|28200|28400|29200|27800|27900|27500|28300|26900|27600|25400|23100|22500|25000|24200|22000|24200|25900|25600|||24600|23500|24000|23600|21500|23700|24600|27300|30000|30000|30800|31300|31200|30200||33500|34800|34500|34300|34300|33600|34700|35700|37200|36100|34500|35300|35200|35900|35100|34800|34000|34900|35200|34800|36900|38200|39400|38000|38600|36100|37300|37300|35000|34900|33800|34800|33200|30200|29100|29000|29200|29200|29300|29800|29000|28700|28200|28700|28900||||||27100|28900|28400|28600|29000|29500|28500|28700|28900|28000|27900|27500|28500|27500|27700|29000|28300|28200|28200||27300|27700|27000|26900|26600|26500|26600|25800|26100|25400|26000|26000|26200|26500|26900|26600|26800|26500|25900|24400|25000|25700|26000|25400|24800|25400|26200|26200|25800|25000|26500|28000|29200|29000|29200|29700|30500|31100|29200|29000|28600|28500|29200|30300|29400|30300|30100|30500|28700|29000|28600|28500|28800|29200|29500|28700|28700|28800|29200|28500|28400|28400|28800|28700|28000|28700|28300|27900|28300|26200|27600|27800|28200|28100|27000|28200|28200|28400|26700|26900|25500
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||18150|18500|17950|18300|17800|17900|18600|18650|19000|19150|19100|19100|18750|18950|18550|18650|18850|19000|18950|18350|18000|18100|17700|17800|17850|18200|18150|18400|17900|18350|18350|18500|17700|17950|17450|17700|17200|16700|17200|17900|17700|18650|17500|16400|16200|16000|15750|15300|14850|14700|15800|16200|15850|16200|16150|17350|18100|18200|18250|17150|17250|17400|17550|17500|17700|17650|17350|16250|15600|16000|16150|16150|16150|15700|14700|14400|15450|16600|16500|17250|18500|19450|19500|||19000|18300|18600|18500|18100|19450|19200|19200|20600|22150|22600|22350|22350|22000||22600|22900|23900|24000|24250|24300|24000|24050|24750|24000|24000|23350|23200|23400|23300|23000|23200|23000|23000|23000|23700|24400|24050|24550|25500|24600|24600|23000|23000|22600|22900|22750|23600|22800|23000|22900|23000|23000|22450|22450|22850|23000|23000|23000|22600||||||22000|22000|22000|21800|20650|22200|22600|22250|20900|22450|24100|23900|25500|25600|26850|26250|26000|26200|26250||25900|26350|24900|24800|24900|24700|24650|23950|23250|23750|24100|24400|24500|23900|23450|23400|23550|23200|23450|22500|23650|24800|24800|24500|23900|24300|25050|24600|25000|24050|25850|26450|25200|24900|26100|26000|25600|25800|25000|24850|23250|22450|22550|22900|22400|22000|22100|21350|21400|20800|21050|20900|21050|21250|21050|21600|21800|21800|21800|22200|21300|21000|21000|21000|20900|21150|21050|20950|21000|20500|21800|22200|22650|21500|21650|21600|21550|21400|21300|20900|21900
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||39400|39300|39300|39500|38450|39350|39600|40000|40500|41000|39200|38300|38400|38650|38800|39000|39300|39300|38500|39000|37300|36500|35550|35550|35400|35500|36500|36400|35650|35500|35800|36150|36050|36400|34500|35000|36300|35600|36300|35050|35050|33500|34900|33650|31750|31200|31000|30500|30300|29500|31600|32300|32000|32300|31950|33800|34500|34300|33600|34200|34350|34700|35150|35300|35750|35300|35100|34900|33750|33350|34500|34650|34900|34450|32200|31800|33600|36100|35800|34450|37000|38200|37250|||37250|36700|37200|36900|35850|38500|38500|37950|37950|37950|39300|40500|40900|40450||41900|43050|43500|43300|44250|44350|43500|43550|42400|41600|43450|43100|43400|43500|43800|43900|43500|41600|42100|41300|41850|40950|40500|41600|42250|43300|42800|42450|44100|43700|44550|44600|45600|46000|45250|44700|46000|45150|46200|44750|47900|48400|48400|47350|47400||||||47950|47600|48100|49000|46900|47350|46700|43650|44900|43650|44250|44000|42150|39400|38850|39200|38000|37050|37400||37100|35400|35200|35200|35300|35000|34500|34268.8984|34664.6016|35297.8008|35535.1992|35535.1992|35535.1992|35851.8008|36010|35297.8008|34822.8984|34822.8984|34506.3008|33200.5|33240|34981.1992|35060.3008|35139.5|35218.6016|35970.5|35891.3008|36445.3008|35376.8984|36049.6016|35139.5|35218.6016|34506.3008|33873.1992|33873.1992|34189.8008|33873.1992|34031.5|34031.5|34743.8008|34506.3008|34822.8984|34071|33200.5|33081.6992|32844.3008|31538.5|31578|31024|31024|31103.1992|31261.5|31459.3008|31696.6992|31103.1992|31261.5|31301|31578|31855|31657.1992|31024|30984.5|31182.3008|31103.1992|30786.5996|30707.5|31221.9004|31578|31736.3008|31182.3008|31419.6992|31221.9004|31340.5996|31380.1992|31578|31657.1992|31182.3008|30707.5|30628.3008|30984.5|31380.1992
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||115200|116500|117300|117000|114900|115600|113700|112400|113500|114000|114400|113000|110900|112000|111000|109500|109000|112000|108200|107900|107500|106300|104700|104700|104700|107800|104100|103000|101900|97500|97500|98800|96300|99000|94900|95600|94100|95800|103000|108600|110000|112434|113894|112920|111363|110973|113699|108248|116327|121389|130442|124602|120708|122655|114867|115549|124212|125478|126549|126451|120903|115743|117788|114575|107080|107080|104743|105522|102991|100752|101726|102991|102212|98221|92478|97345|102796|106009|105133|102115|106885|106496|105133|||103186|104841|108053|106106|101726|109319|102212|103770|110876|112239|112044|108637|107177|106009||107274|109805|110681|111265|109416|106788|105425|107177|108929|107566|107761|109319|109319|111947|110973|106009|103186|106301|105133|103186|109903|115354|118956|117496|121292|114867|117496|116035|114575|114867|114088|115841|113894|113407|112726|113894|115549|111460|114283|112920|108053|109027|107080|110973|111655||||||106106|108832|109221|106593|104257|104549|105717|104159|104159|101823|102699|102212|105133|100557|99292|104646|100947|102212|99195||93646|94425|94425|95496|93354|93159|92673|92673|91504|94133|96372|95982|95106|95593|95398|94035|96080|95593|93938|89557|94035|95788|95885|95690|96761|99292|101142|100265|101823|99389|103186|110779|114283|113602|115743|114965|115841|117204|116035|119734|119150|113991|116814|118372|118080|121195|121681|118469|110779|109027|109124|109221|111460|111460|113407|109027|108345|108053|109027|109513|109416|108053|110487|106106|101239|100752|94425|94230|92575|87611|88584|88195|86053|85858|86442|89460|90142|89071|86637|86248|86248
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||89800|89100|87700|86100|85900|85900|87100|86900|86800|87800|87000|84100|83700|84500|86000|81800|82900|82600|80000|82200|82400|82400|80800|78800|83100|83900|84000|85800|84100|83900|80500|80000|79600|80300|75100|80500|81600|80000|81300|87400|90000|93500|94100|92000|92700|90000|93600|87500|94000|101000|100300|102000|100000|98000|95200|102300|110000|108000|114000|109000|114500|110500|109900|102800|103000|102500|102000|100500|94000|90500|89100|91000|91000|87000|81400|87500|94000|101000|102000|98300|105600|103000|104000|||104000|97500|95400|89200|89100|95800|103000|106400|102000|105500|104600|102600|97900|97800||91500|89800|96000|96100|94500|97300|94800|93000|92800|96500|94000|91400|87300|85400|84600|83200|84800|85600|85000|80600|79800|79600|74400|74000|78800|80200|80900|81000|78000|76500|77000|77200|79000|75000|76000|76000|75000|73400|73000|73100|68400|69300|68700|67600|63200||||||61000|62000|64400|63300|60100|63200|63600|62700|60600|59700|62900|60900|63900|62000|63500|67100|67000|67300|62900||62800|63200|63500|64500|63200|62500|62000|64200|65900|65000|63932.8008|61895.5|61119.3984|62671.6016|62865.6992|62089.5|60052.1992|60052.1992|60343.3008|56753.6992|59664.1992|61798.5|59858.1992|59373.1016|59082.1016|60149.1992|62768.6016|62671.6016|61604.5|58694|58694|60052.1992|62283.6016|63059.6992|62089.5|65388|64514.8984|65000|64320.8984|65000|62768.6016|60925.3984|59276.1016|63350.6992|62574.6016|61119.3984|60634.3008|61604.5|61604.5|58208.8984|60052.1992|57723.8984|56462.6992|55977.6016|55298.5|56462.6992|55298.5|55880.6016|55298.5|55395.5|55492.5|53940.3008|53164.1992|53067.1992|52582.1016|50835.8008|50156.6992|50253.6992|49283.6016|46567.1992|47925.3984|48992.5|49477.6016|49477.6016|48410.3984|50253.6992|50835.8008|52000|50932.8008|51417.8984|50447.6992
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER||8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3||8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.4|8.5|8.4|8.3|8.3|8.2|8.2|8.2|8.2|8.1|8.1|8.1|||8.2|8.1|8.1|8|8|8|8|8|8|8.1|8.1|8.2|8.3|8.2|8||8|8.1|8.2|8.3|8.2|8.2|8|8|7.8|7.7|7.6|7.5|7.3|7.2|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3||7.2|7.3|7.3|7.3|7.3|7.2|||||7.5|7.6|7.5|7.7|7.7|7.6|7.6|7.5|7.5|7.5||7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5||7.5|7.5|7.5|7.6|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.4|7.5|7.5|7.5||7.5|7.5|7.5|7.5|7.5|7.3|7.4|7.2|7.2|7.2|7.2|7.3|7.2|7.2|7.2|7.2|7.3|7.3|7.3|7.3|7.3|7.4|7.4|7.5|7.4|7.4|7.4|7.5|7.5|7.5||7.6|7.5|7.5|7.5|7.5|7.5|7.4|7.5|7.4|7.5|7.5|7.6|7.6|7.6|7.6||7.8|7.8|7.9|8|8|8|8.1|8.1|8.2|8.1|8.1|8|8|7.9|8|8.1|8.3|8.3|8.6|8.3|8.1|8.3|7.9|7.8|7.8|7.8|7.8|7.7|7.7|7.8|7.8|7.9|8|8.1|8.1|8|8|7.9|7.9|8||8.1|8.2|8.3|8.3|8.3|8.3|8.3|8.5|8.4|8.2|8.2|8.2|8.4|8.5|8.5|8.5|8.3|8.4|8.5|8.5|8.6|8.6|8.4|8.6|8.5|8.6|8.7|8.7
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||14250|14100|14050|13900|13650|13600|13800|13950|14100|14000|14000|13800|13950|14050|14000|14000|13600|13700|13750|13500|13350|13550|13100|13000|13150|13150|13350|13500|13450|13100|13000|13100|13000|12950|12500|13000|12800|12800|13000|13500|13600|13600|13750|13900|13850|13550|13900|13000|13950|15000|16100|15400|14500|15250|15250|15000|15900|15400|14750|13800|13500|13550|13950|13550|13450|13350|13150|13400|12850|12750|12800|12800|12650|12400|11600|11450|12300|13200|13300|12950|13900|14150|14050|||13150|12800|12950|13000|12450|13350|13300|13050|13500|14500|14700|15550|15700|15600||16200|16650|16400|16350|16200|16000|15850|15950|16250|16050|16600|16800|16900|16500|16200|16100|16300|16300|16400|15650|16150|16600|16750|17200|17050|17300|17200|17450|17450|17350|17850|17750|18150|17800|18400|18550|18600|18200|18100|17700|18300|18550|17800|17900|17850||||||16800|16400|16300|16550|15500|16650|17000|16050|15400|16500|17700|16900|18150|18650|18750|20150|19250|19000|18700||17500|17450|18000|18350|18450|17250|18500|19000|18700|18250|17100|17200|16100|16600|16200|16250|15450|15100|14850|13900|13550|14150|14000|13500|13450|13550|13850|13600|13800|13050|13950|14650|14150|14050|13850|12950|12900|13100|12850|13100|13000|12650|12600|12850|13100|12650|12750|12400|12350|12250|12100|12050|12300|12300|12350|12300|12500|12500|12700|12400|12450|12650|12850|12750|12650|12200|11950|12000|11557.4004|11360.7002|11409.7998|11557.4004|11606.5996|11459|11557.4004|11557.4004|11606.5996|11606.5996|11311.5|11655.7002|11901.5996
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER||34.4|34.1|34|34.1|34.2|34||34.1|34.2||34.1|34.3|34.4||34.4|34.6|35|34.6|34.3|34.3|34.3|33.5|33.9|34.3|33.9|34.5|35.2|35.3|35.8|36.5|37.1|37.2|37.1|37.5|||37.5|37.4|37.5|37.4|37.2|37.5|37.5|37.4|37.3|37.3|37.5|37.5|37.3|37.2|37.4|37.5|37.3|37.2|37.2|37.3|37.7|37.8|37.4|37.6|37.7|37.6|37.8|37.7|37.7|37.5|36.9|37.2|37.2|37.3|36.4|36.8|37.1|37.3|38||38.3|38.4|38.6|38.7|38.6|38.6|||||38.7|38.9|39.1|38.8|39.4|39|38.9|38.7|38.4|38.7||38.6|38.4|38.7|38.6|38.6|38.6|38.6|38.6|38.6|39|39|38.6|38.6|38.7|39.2|38.8|38.5|38|38.1||38.2|38.5|38.8|39.3|38.1|38.3|37.6|37.5|38.1|38.1|38.1|38.2|38|37.9|39|39.5|39.3||38.8|39.1|39.7|39.6|39.6|40.1|40|40.6|40|38.9|38.4|38.4|38.5|38.3|38.7|38.9|39.1|39.4|39.1|38.7|38.8|39.2|39.2|39.7|39.7|39.8|40|39.9|39.9|40.2||39.6|39|39|39.4|39.6|38.9|38.9|38.9|38.7|38.6|38.7|38.9|38.6|38.7|38.9||39.8|39.8|40.2|40.4|40.7|40.7|41|40.7|40.6|41.5|38.8|38.9|38.9|38.8|39.2|39.4|39.3|39|38.3|38.9|39.2|39.3|40.3|40.3|41|40.6|40.1|40.1|40.4|40.7|40.8|41.2|41.5|41.5|41.2|41.7|42.2|41.9||46.2||45.7|46|46.6|47.5|46.4|47.2|47.8|49|49.7|48|47.6|48.4|48.8|47.7|47.3|47.6|46.7|46.5|47|46.9|47.5|47.1|47.6|47.5|46.9|46.7|47.3|47.5
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||28000|28150|28350|28600|28000|29000|28650|28700|27900|28000|28000|27800|28000|27000|26800|27350|26700|27000|26250|26300|24800|24550|23900|22500|21900|22000|22300|21700|20900|21400|21950|21750|21350|21850|20900|21250|19900|19550|20000|20200|19700|19500|20400|21250|21000|20500|20200|18900|18450|18150|19500|20100|20950|22500|22200|23850|24750|23150|21650|23250|25000|25850|27000|27650|28200|27300|27200|27550|26500|25300|26950|25500|26700|26200|25000|26850|28850|31000|30400|30300|32550|35000|34700|||36600|35700|36000|34700|33450|34650|32400|33500|35800|38300|37500|39750|39800|37200||40000|41500|43300|43900|43600|46500|46600|46100|46750|45700|46500|46150|45300|45200|44800|41900|41600|41600|40150|39900|40600|40100|38850|40000|42000|44000|43900|43500|43200|42300|43200|43200|40400|38800|39500|38900|38100|37450|37300|35000|35100|35100|35600|35300|34600||||||33850|34700|34150|32300|31450|33800|33900|31700|29950|32200|34600|34600|37200|37900|37000|39200|38050|35600|35200||35000|35000|35700|35850|35200|34400|33950|36500|35850|35500|36200|36200|34000|33300|34100|33050|33050|31150|31200|30200|31100|32200|33250|32700|30600|28600|28500|26650|26000|24700|26550|27300|26650|26400|27000|27000|26300|26500|26400|25850|24200|23300|23300|24950|23750|24150|24100|23450|22300|22200|22500|21750|21200|21400|21400|21550|21600|21500|21700|21600|20800|20900|19750|19000|19000|18800|19100|19050|19200|19000|19650|19800|19350|19050|19200|19250|18700|18750|18550|19200|19250
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||0.53|0.53|0.532|0.532|0.538|0.538|0.538|0.538|0.538|0.538|0.538|0.53|0.526|0.522|0.52|0.518|0.518|0.518|0.518|0.512|0.506|0.506|0.506|0.506|0.506|0.506|0.506|0.506|0.506|0.506|0.506|0.51|0.518|0.52|0.52|0.52|0.52|0.52|0.527|0.527|0.527|0.528|0.528|0.528|0.526|0.527|0.527|0.527|0.529|0.529|0.538|0.542|0.548|0.552|0.552|0.552|0.552|0.552|0.552|0.552|0.552|0.552|0.552|0.552|0.552|0.553|0.558|0.558|0.558|0.558|0.559|0.567|0.567|0.567|0.567|0.567|0.573|0.574|0.581|0.587|0.592|0.592|0.592|0.592|0.596|0.597|0.597|0.598|0.598|0.598|0.598|0.601|0.601|0.59|||0.59|0.59|0.59|0.59|0.59|0.583|0.583|0.583|0.583|0.583|0.583|0.583|0.583|0.583|0.583|0.583|0.583|0.576|0.576|0.576|0.563|0.55|0.544|0.544|0.544|0.544|0.544|0.544|0.569|0.575|0.575|0.575|0.594|0.6|0.604|0.605|0.605|0.605|0.611|0.621|0.611|0.611|0.611|0.611|0.611|0.611|0.611|0.611|0.611|0.611|0.611|0.607|0.6|0.6|0.6|0.605|0.605|0.581|0.598|0.601|0.628|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.617|0.617|0.617|0.596|0.582||0.582|0.582|0.582|0.582||0.582|0.583|0.586|0.586|0.586|0.586|0.586|0.586|0.562|0.558|0.558|0.558|0.558|0.558|0.558|0.558|0.558|0.571|0.572|0.58|0.583|0.588|0.589|0.594|0.596|0.596|0.599|0.599|0.599|0.599|0.599|0.599|0.606|0.609|0.58|0.58|0.573|0.573|0.564|0.563|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.552|0.552|0.552|0.552|0.552|0.552|0.584|0.584|0.591|0.606|0.606|0.606|0.611|0.611|0.611|0.603|0.603|0.603|0.603|0.603|0.615|0.625|0.635|0.635|0.64|0.64|0.64
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||26300|26450|25900|25700|25450|26250|26800|26750|26350|26300|25400|25300|25050|25150|25000|24700|24900|24850|24850|24700|24150|24400|23900|23600|23600|23800|24050|23850|23400|23500|23600|23700|23700|23500|22900|23700|24000|23850|24750|24550|24500|24000|24400|24250|23350|23000|23500|23600|23600|23750|24600|24950|24500|24900|24550|25900|25800|25950|25300|25300|25400|26000|26150|26100|25850|25800|25550|25650|24600|24200|24350|24300|24000|24000|22500|22200|22950|24250|24050|23000|24050|25150|24800|||25300|25200|25000|24500|23550|25150|24900|25750|25900|26000|26300|27300|28000|27800||28250|28900|29000|28750|29100|29450|28350|28300|27550|27400|27950|28100|28000|28300|28300|27600|27500|27150|27200|27100|27300|26950|27000|27350|27400|28000|28250|27350|28550|28800|29250|28800|29650|29550|29600|29500|29750|29250|29500|29200|31200|31500|31600|31400|31100||||||30900|30800|30700|30050|29000|29200|28900|28950|29550|29000|30600|30800|30950|29300|29600|30300|30500|30500|31100||30850|30600|30600|30500|28750|28700|26850|27900|29400|29600|29500|29700|30050|29600|30050|30700|30750|30300|30000|29100|31000|31500|32000|30500|31500|31350|32500|33500|31800|32300|30200|28250|27800|27900|28850|28000|27700|28000|27700|27000|26700|27050|27200|25600|25300|25250|25550|25200|24700|24500|24550|24600|25050|25450|25700|25650|25950|25700|25550|25650|24350|24100|24250|24500|24100|24850|25400|25400|25450|25500|25500|25400|25450|25550|25700|25450|25100|24750|24800|25200|25900
11009|41889|/equities/sampath-bank|MSCI_FRONTIER||31.9|31.6|31.8|32.4|32.6|31.9|31.5|31.5|32.5|32.5|31||31.9|32|32.5|32.3|32|31.9|31.9|32.5|32.1|32.6|32.5|32|32.4|33.9|33.9|33.4|33|31.5|31|30.2||30.5|29.8|26.1|26.8|27.4|28.5|29.6|30.7|30.5|30.9|30|31|32.1|33.3|33|33.1|32.9|33.2|33.5|33.5||34.2|34|34|33.6|33.7|34.2|35.8|36.5|36.5|37.4|37.7|37.5|37.9|39|39.7|40|38.9|39|39.7|39.4||39|36.7|||35.5|38|37.5|37.9|||37.8|37.6|37.7|35|37.6|||||||||||40|40.9|41.7|43.5|41|43|45.9|51.8|51.3|52.9|53.5|53.7|53.9|53.5|53|53.1||52.3|52.4|53.5|53.2|53.6|52.2|53.6|54.2|54.1|54|54.4||54.7|53|53.5|53.9|54.7|54.5|55.7|56||53.5|53.9|52.7|52.2|52.3|52.5|53.8||53.9|53.5|54|53.8|54.4|54|54.6|55.7|56.3|55.7|55.1|55.3|55|||55|56.1|56|56|53.2|52|52|52|52|52.2|52.3|51.9|51.9|52|51.6|51.5|51.8|51.9|52.3|52.7|52.9|53|53.6|53.6|54.1|54.1|53.8|54.3|54.1|53.7|53.6|53.6|53.9|53.7|55.1|53.7|53.6|53.5|54.9|53.1||53.8|53.5|53.8|55.6|55.6|55.8|54.9|55.7|56.2||56.8|57.5|57.5|57.1|57|56.8|56.5|56.3|56.8|56.6|||56.1|55.3|55.8|54.7|54.8|55|55.9|57.8|57.7|54.7|52.9|52.6|52.2|52.3|52|52|52|51.9|51.7|51.8||52.3|51.8|51.6|51.4|51.7|52.1
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||22300|22650|22650|22600|21600|22500|23150|23400|23800|23350|23050|23000|23900|23550|23700|23700|23250|23400|23500|23300|22500|22400|22400|21500|20850|21100|20750|21050|20600|20950|19900|19700|19400|19650|18900|18400|17200|17100|17550|18400|18200|17500|18500|18364|17955|17545|17364|17136|16045|17182|18455|19818|19818|21273|21818|23455|23636|23455|22455|22818|23455|24182|24909|24773|24545|24500|24455|24955|23636|23909|23822|23561|22866|22344|20910|20953|22518|24170|23866|23866|25648|27387|27256|||25474|25213|25648|25474|25039|26909|27822|26865|28865|30995|33299|35472|36472|35646||37081|37907|38776|38776|38037|37602|37385|37429|37907|37733|38950|38820|38820|39298|38428|38255|38298|37907|37776|36690|37472|37602|37516|37994|39211|38255|37907|37602|38602|37559|37211|37124|38559|38515|39689|39124|38863|39124|37776|37124|37863|37950|37994|36603|37298||||||36342|36081|37472|40254|39254|42167|42776|41602|40602|41080|44167|42428|45471|46601|45210|48601|48427|48688|46601||44949|45210|46166|46514|46949|46427|46775|43732|43254|43123|42428|39689|38950|39820|40341|39689|38559|38776|39167|38689|40863|43558|44341|43906|41298|40515|40689|39646|40254|40254|42167|42819|41428|41732|39820|39298|38428|37168|37037|37124|36516|36950|37298|38037|36168|36168|36081|34864|34777|34864|34429|34777|34777|34777|34951|34951|35038|35038|34864|35299|35385|35299|35125|35212|35212|35212|35299|35125|35299|35299|35994|36168|36255|35907|35828|35532|35574|35321|35828|35912|36166
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||0.498|0.504|0.503|0.492|0.487|0.4995|0.51|0.51|0.52|0.522|0.522|0.523|0.516|0.512|0.503|0.4985|0.501|0.491|0.485|0.4895|0.4835|0.4785|0.475|0.4725|0.4875|0.492|0.457|0.457|0.453|0.4555|0.4425|0.4375|0.4475|0.4605|0.464|0.468|0.462|0.458|0.458|0.4645|0.468|0.468|0.468|0.47|0.4665|0.4705|0.4705|0.473|0.4895|0.4895|0.4895|0.4935|0.4985|0.504|0.504|0.51|0.508|0.508|0.51|0.51|0.542|0.512|0.515|0.516|0.516|0.515|0.515|0.515|0.522|0.523|0.523|0.517|0.519|0.515|0.508|0.509|0.505|0.508|0.507|0.506|0.508|0.513|0.51|0.51|0.507|0.514|0.521|0.517|0.516|0.515|0.521|0.515|0.585|0.585|||0.585|0.563|0.535|0.564|0.564|0.564|0.565|0.572|0.562|0.561|0.561|0.562|0.563|0.559|0.561|0.561|0.56|0.563|0.559|0.551|0.551|0.559|0.544|0.542|0.514|0.514|0.514|0.501|0.4645|0.4995|0.529|0.518|0.556|0.569|0.605|0.543|0.607|0.595|0.58|0.609|0.617|0.629|0.629|0.617|0.637|0.641|0.647|0.639|0.634|0.634|0.638|0.649|0.651|0.642|0.633|0.636|0.623|0.6|0.59|0.637|0.652|0.651|0.657|0.666|0.664|0.711|0.672|0.657|0.881|0.7|0.7|0.686|0.647|0.647||0.685|0.645|0.684|0.651||0.654|0.638|0.638|0.639|0.649|0.659|0.647|0.645|0.688|0.696|0.647|0.634|0.7|0.631|0.634|0.63|0.638|0.636|0.633|0.63|0.675|0.676|0.672|0.637|0.636|0.639|0.64|0.639|0.641|0.641|0.642|0.636|0.643|0.646|0.65|0.65|0.653|0.654|0.654|0.654|0.695|0.655|0.656|0.646|0.639|0.637|0.645|0.645|0.632|0.627|0.625|0.629|0.622|0.614|0.63|0.631|0.637|0.637|0.639|0.639|0.672|0.626|0.631|0.642|0.684|0.695|0.648|0.651|0.641|0.712|0.714|0.669|0.726|0.694|0.672
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||66900|67000|67000|67000|67000|67500|68000|68100|68500|68000|68000|68200|68500|68500|68500|68500|68500|69000|69000|70000|70500|69000|65400|64700|64600|64200|62000|61400|61300|61300|61500|61400|58900|58700|58800|58900|58900|58500|61500|63700|64900|64900|66000|65000|63700|61700|61800|61800|61400|62900|63000|63500|62500|62500|61200|64000|65400|65000|63500|63500|63500|62500|62700|62400|58400|54600|54600|54600|53200|50300|50000|50000|50200|50100|49800|50000|50800|51000|50000|50700|51300|51600|51900|||51900|52000|52000|51500|51300|51900|52000|52500|52500|52400|52894|52301|52400|52894||52894|53290|53488|53586|53784|53191|53191|53092|53191|53092|53290|53389|53290|53586|53883|51906|53389|53586|53685|53784|53784|53883|54377|53191|53191|53389|53389|53290|53389|53389|53784|54180|54377|53784|54081|54081|54180|54081|54081|54081|54377|53389|53389|53389|53488||||||53389|53389|53191|53191|52993|53389|53389|52598|52499|52697|52795|52598|52598|52894|53191|53191|53092|53290|53389||53389|53389|53883|53883|53982|54180|54180|54377|54674|54872|54872|55267|55366|55465|55366|54872|55959|55860|55564|55663|55564|56256|56849|57541|55726|55726|54827|53928|53838|53568|53029|52130|52580|52849|52849|53029|52760|53029|53119|53479|53658|53119|53748|53658|53928|52040|52040|51951|51771|51681|51681|52040|52130|51861|51861|52130|52130|52130|52130|51861|52040|51771|51681|51681|52130|52130|52400|52400|52400|52400|52760|52310|53029|53389|53479|53479|53479|53568|53479|53748|53658
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||12500|12450|12100|12050|11650|11950|12150|12350|12400|12450|12350|12250|12600|12550|12300|12450|12450|12300|12300|12250|11800|11800|11550|11350|11350|11500|11600|11843.7002|11405.04|11453.7803|11551.2598|11258.8203|11063.8701|11307.5596|10868.9102|10917.6504|10235.2998|10089.0801|10332.7695|10771.4297|10673.9502|10430.25|10917.6504|11210.0898|10966.3896|10284.0303|10430.25|10284.0303|9650.4199|9660.1699|10381.5098|11112.6104|11210.0898|11843.7002|12087.4004|12964.71|13159.6699|12867.2305|12379.8301|12282.3496|12623.5303|12769.75|13305.8799|13305.8799|13549.5801|13598.3203|13549.5801|13208.4004|12379.8301|12331.0898|12964.71|12623.5303|12721.0098|12428.5703|11648.7402|11746.2197|12623.5303|13549.5801|13403.3604|13452.0996|14426.8896|15060.5098|15206.7197|||15694.1201|15304.2002|15499.1602|15157.9805|14378.1504|15450.4199|15011.7695|15206.7197|15255.46|16376.4697|17594.9609|18228.5703|18423.5293|18326.0508||18521.0098|19300.8398|19690.7598|19836.9805|20080.6699|20178.1504|19690.7598|19836.9805|20860.5098|20470.5898|21347.9004|20714.2891|20470.5898|20568.0703|20763.0293|20178.1504|20226.8906|19983.1992|19885.7207|19593.2793|20470.5898|21006.7207|20909.25|21250.4199|21737.8203|21542.8594|20860.5098|20616.8105|21055.4609|20811.7695|21006.7207|20763.0293|21445.3809|21396.6406|22078.9902|21932.7793|21201.6797|21299.1602|20226.8906|19788.2402|20178.1504|20470.5898|20519.3301|19885.7207|19934.4609||||||19252.0996|19008.4102|19300.8398|20714.2891|20616.8105|22127.7305|21786.5605|20373.1094|20080.6699|21591.5996|23200|22225.2109|23783.0703|25543.1094|25272.3398|25723.6309|26174.9199|25543.1094|25362.5898||24775.9102|25407.7207|25723.6309|26490.8203|26671.3398|24956.4297|25136.9492|25452.8496|23828.1992|22293.8105|22745.0996|22654.8398|21707.1309|21662|21210.7109|19856.8301|20127.6094|18818.8594|19089.6406|18773.7305|20172.7402|21662|21932.7793|21977.9102|21030.1895|21210.7109|21707.1309|20308.1309|21210.7109|21571.7402|23151.2598|22970.75|21481.4902|21030.1895|21075.3203|19721.4492|18457.8301|17284.4707|16742.9199|17058.8301|16697.7891|16246.5|16246.5|17194.2109|17013.6992|16111.1104|15704.9502|15298.79|15208.5303|15343.9199|15343.9199|15028.0098|15028.0098|14937.7598|15118.2695|15389.0498|15479.3096|15434.1797|15524.4297|15343.9199|15389.0498|15614.6904|15885.4697|15840.3398|15795.21|16156.2402|16111.1104|16065.9805|16291.6299|16156.2402|16291.6299|15930.5996|15569.5596|15524.4297|15569.5596|15524.4297|15434.1797|16065.9805|15750.0801|15569.5596|15479.3096
11014|1136006|/equities/viglacera|MSCI_FRONTIER||69800|68800|70000|67600|66800|68800|64300|65300|66900|65900|66300|62000|59000|58900|58300|58700|58100|61100|60500|60800|61200|60700|60100|56200|57000|58200|58500|56200|54100|50600|50500|50700|50600|50500|47650|46700|46200|46050|49500|53100|52900|52600|53100|53500|53500|53000|52600|49200|49200|49600|51600|51600|52700|49950|46700|47050|47600|44500|41600|41450|41450|42200|40900|40100|41000|40300|40200|40100|38000|36800|39100|37500|35050|32800|30700|32988.1992|35467.1016|38136.6016|39376.1016|40091.1016|43094.3984|46288.3008|44524.5|||45001.1992|43952.5|43475.8008|42045.6016|42045.6016|45191.8984|44238.5|42903.6992|45764|49196.3008|48814.8984|52247.1992|53105.3008|49673||51389.1016|55202.8008|57586.3008|61876.6992|63306.8008|60923.3008|61781.3984|57777|57205|57967.6992|56251.5|55202.8008|51675.1016|49577.6016|48910.1992|48528.8984|48242.8008|47241.8008|48242.8008|47146.3984|48624.1992|50817.1016|50435.6992|51293.8008|52151.8984|51007.8008|50817.1016|49768.3008|51389.1016|50054.3008|51103.1016|50531|52437.8984|52437.8984|53582|53868|51961.1992|52056.5|51103.1016|51198.3984|51961.1992|52247.1992|50531|49386.8984|47575.5||||||46145.3008|45573.3008|47384.8008|47194.1016|44333.8008|47480.1016|49005.6016|45859.3008|45287.3008|46574.3984|50054.3008|49100.8984|51484.5|52437.8984|53200.6016|56251.5|54154|53391.3008|54249.3984||50721.6992|50531|48242.8008|50531|50817.1016|51007.8008|51389.1016|51579.8008|55107.3984|55965.5|58635.1016|57109.6016|53391.3008|55107.3984|55488.8008|51865.8008|48528.8984|48624.1992|49482.3008|48528.8984|48624.1992|48624.1992|49673|51198.3984|47861.5|44810.6016|47194.1016|45287.3008|42999.1016|46050|49482.3008|49673|49577.6016|49386.8984|48624.1992|45477.8984|45764|46526.6992|44810.6016|43761.8008|40901.5|38232|37183.1992|39948.1016|39137.6992|39376.1016|37707.6016|35657.8008|34990.3984|34513.6992|35085.6992|32797.5|32416.0996|32511.5|32606.8008|32702.1992|32988.1992|32654.5|33131.1992|33083.5|33274.1992|33941.6016|33369.6016|33035.8984|31462.6992|31844.0996|32082.4004|31319.6992|31272|30795.3008|32988.1992|33417.1992|32797.5|32082.4004|32606.8008|32702.1992|32511.5|32749.8008|32559.1992|32416.0996|34323
11015|13260|/equities/highteck-payment|MSCI_FRONTIER||6000|6000|5950|6000|5820|6020||6100|6003|6003|6075|5800|5641||5999|5660|5450|5400|5350||||5351|5351|5351||5350||5350|5350||||5300||5300|5450|5400||||5400|5381|||5380|5700|5540|||5882|5550|5500|5850|5830|6150|6050||5821||6183|6185||||||6185|6000||6002|6041||6075|6003|6200|6001|6000|6200||6250|6379||||6379|||6400|6300|6450|6400|6380|6380||6380|6350|6350|||6300|6240|||6200|6200|6100|6000|6000|6000|6000|5930|5928|6002||6000|5900|6005|6005||6000|5950|5904|5900|5900|6100|||6160|6150|6200|6054||6440|6440|6850|||6600|6630|6631||6632|6660|6700|6700|6700|6705|||6898|6800|6750||6800|6900||6900||7000|6999||6900||6750|6750|6780|6780||6780|6780|6949|||6950|7000|||||6950|6780|6780|6850||6890|6890|6890|||6890||6900|6900|6601|6694||6900|6800||6850|||6800||6850|6900|7000|||7050|7050||||7195|7175|7150|7150|7000|7000|7000|||6950|7100|7099|6910||6910|6999|6900|6900||6900|6900|6890|6800|6715|6850|6900|6900|||6900|7070|6801|||6800|6849
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||20100|21000|21300|20650|20350|19800|19000|19100|19250|19200|18900|18700|18800|17750|18000|16850|15772.7002|16181.7998|16181.7998|15909.0996|15318.2002|15545.5|15090.9004|15090.9004|14772.7002|15454.5|15500|15727.2998|15636.4004|15500|15363.5996|15545.5|15181.7998|15090.9004|14136.4004|14090.9004|13636.4004|14045.5|15090.9004|15545.5|15272.7002|15090.9004|15818.2002|16090.9004|15818.2002|15454.5|15636.4004|14636.4004|15727.2998|16909.0996|18181.8008|19090.9004|19045.5|20181.8008|19318.1992|20727.3008|21954.5|21954.5|21363.5996|20545.5|20909.0996|20909.0996|21545.5|20818.1992|20181.8008|20090.9004|19909.0996|20000|18727.3008|18863.5996|18318.1992|18318.1992|17136.4004|16818.1992|15727.2998|15000|16090.9004|17272.6992|17272.6992|16181.7998|17363.5996|18636.4004|18636.4004|||18454.5|17727.3008|17613.5996|17613.5996|16477.3008|17689.4004|19015.0996|20416.6992|21931.8008|21742.4004|22916.6992|22954.5|22575.8008|21931.8008||23560.5996|25151.5|25643.9004|25795.4004|25606.0996|25227.3008|25909.0996|26742.4004|27689.4004|27197|26704.5|27045.4004|27197|27689.4004|27500|26893.9004|26060.5996|26856.0996|27272.6992|27007.5996|28106.0996|29393.9004|30265.0996|28560.5996|28447|26590.9004|27272.6992|27500|26439.4004|26439.4004|25909.0996|26969.6992|25378.8008|24280.3008|23636.4004|23371.1992|23522.6992|23560.5996|23181.8008|23484.8008|23371.1992|23257.5996|22613.5996|23257.5996|23636.4004||||||23106.0996|24810.5996|24621.1992|24924.1992|24659.0996|25643.9004|25189.4004|24848.5|25606.0996|24242.4004|23787.9004|23560.5996|23901.5|22348.5|22272.6992|23901.5|23484.8008|23522.6992|23560.5996||22462.0996|22840.9004|22803|22462.0996|22462.0996|21893.9004|21628.8008|20227.3008|20757.5996|20265.0996|21060.5996|21363.5996|21136.4004|21742.4004|21969.6992|21893.9004|22121.1992|21590.9004|21439.4004|20037.9004|19697|20984.8008|21022.6992|20606.0996|19469.6992|19924.1992|21022.6992|21022.6992|20909.0996|20113.5996|21590.9004|23181.8008|24242.4004|24318.1992|23522.6992|23257.5996|23750|24015.0996|23636.4004|23030.3008|22348.5|21250|21287.9004|21363.5996|20833.3008|21250|21212.0996|21553|21136.4004|20606.0996|20719.6992|20227.3008|19545.4004|19469.6992|19621.1992|18825.8008|18787.9004|18636.4004|18750|18068.1992|17878.8008|17992.4004|18219.6992|18181.8008|17424.1992|17878.8008|17272.6992|16818.1992|16856.0996|15757.5996|16136.4004|16477.3008|16515.0996|16439.4004|15454.5|15416.7002|15113.5996|14810.5996|13863.5996|13901.5|13787.9004
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||57000|57000|56900|56800|57000|55800|56500|56800|57500|57900|58200|56700|57500|58300|58700|58800|58400|58400|58900|59200|57800|56600|57200|54400|55400|56300|56700|57500|57100|57300|56500|57900|58000|55900|54600|54600|55000|53000|52800|53700|53100|52500|55000|56300|55100|54800|52700|51100|51500|50400|51500|52400|51400|51400|50100|53800|55000|55400|56100|54100|54200|54100|52900|52600|53500|53600|53500|52800|50900|50800|50200|50100|50700|51200|47900|50700|54500|58500|60000|59400|63800|64000|63000|||62100|60000|61500|61900|58600|63000|66500|64000|65700|66800|66800|62500|63300|60000||63500|64400|65200|63800|63600|63400|61500|61700|61400|58500|58500|58800|59000|58500|58500|56100|56200|56200|55100|55100|57000|57400|56400|58400|58900|59700|59000|59000|59800|59100|59000|59000|57600|56300|57200|57300|56900|57400|54800|54200|55100|55400|55900|55400|55500||||||54400|53800|53000|51600|51100|52500|52300|51900|51600|52700|54200|54000|54000|53800|54700|55600|56200|56600|56900||56000|55100|55200|55700|56100|56000|54900|56500|57000|56600|57600|58000|58200|58500|59200|58800|57800|57700|58400|57500|57800|60600|61100|61000|62000|62200|63100|62800|62400|60200|61100|64200|64200|64600|62700|62800|63200|64500|64800|63500|63102|62609|62609|63890|63200|63792|64679|63989|63397|63594|59453|59158|59651|60538|58763|58960|59059|59158|61031|61130|60341|61031|60144|59059|58665|57087|57580|57186|57876|55707|57975|56989|58172|54918|53143|52848|53735|53340|53242|53833|55214
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||43500|43900|43800|44000|42350|42700|42400|42650|43250|42100|41950|41850|41950|42100|42450|41650|42100|40900|41000|41800|41100|41500|41300|40850|41100|41800|42350|42850|42100|40250|39800|40100|39950|40400|39500|39350|39000|38200|40150|40350|40600|40300|41000|41800|41500|40800|40700|39500|39000|39250|41900|42050|41000|43100|42000|45000|46900|46850|46700|44900|43500|43500|44500|44000|43400|42600|42550|41400|40000|40250|40500|40500|41400|41800|39100|37350|38600|41500|42700|42600|45800|47600|48650|||48000|47800|48300|47800|46600|50100|50300|51300|51000|52900|54700|54700|54700|54600||56200|56600|56000|56100|56200|55100|55200|55000|56400|56000|56000|56000|56000|56800|56000|55900|55800|56200|56000|55900|58000|61300|63000|61300|63300|61100|62800|61500|61300|62300|62400|63400|62500|62000|59900|59800|60000|59000|59000|60200|59400|60500|59400|58800|58700||||||56100|57000|57000|54400|54300|54800|54100|54100|54000|53600|55000|54200|54800|54100|55000|56300|55500|55700|55900||53900|54000|54000|53800|54100|53000|52800|52800|53000|53000|54300|54900|54600|54500|53700|53300|54100|53800|53500|51700|53300|55500|54300|54100|54900|56800|58000|57000|57000|55900|59400|61000|62100|58800|60100|60000|59800|58300|54500|54700|53900|52700|53000|54300|53900|54100|54800|55300|54600|54100|52900|53500|53900|54800|54400|53600|53900|53800|55000|54900|53900|54000|53900|53900|53800|51900|51600|52000|51100|50100|50000|50200|50100|49600|50000|50700|51000|50900|50100|50300|50500
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER||52.9|52|52|52.6|53|51.8|51.9|53|53.6|56.3|55||55|53.8|53|53|52.5|52.5|52.7|53|52.1|53|52|53|53|54|53.8|53.5|54|52|51.9|51.4||51.4|52|50.3|50.2|50.1|50|50.4|50.7|50.7|50.2|50.1|50.5|51.4|50.4|51|50.7|50.4|50.3|50.6|50.9||52|51.3|52.9|52.8|52.5|52.5|52.7|53.2|53|54.1|52.6|52.8|53|53|53.3|53.3|54|53.5|54.7|54.9||53.9|52|||50.1|51.4|51.5|51.5|||51.5|52|50.9|50.3|50|||||||||||57|60|60.5|62.2|60|59|62.5|67.4359|70.8077|72.2527|73.2161|74.1795|73.7941|74.1795|74.9502|74.1795||75.6245|75.0465|75.7209|76.2026|78.033|75.6245|77.1659|77.5513|78.4183|78.9|78.611||78.9963|77.5513|77.0696|77.9366|78.1293|76.5879|78.9|79.3817||77.0696|77.0696|77.3586|76.8769|76.7806|77.5513|77.5513||79.478|78.9963|79.0927|79.8634|78.611|79.2854|79.0927|79.478|80.9231|80.8267|80.4414|79.6707|78.611|||78.9963|78.8037|78.611|79.0927|77.0696|76.8769|76.5879|77.2623|77.0696|76.2989|76.8769|77.0696|76.5879|74.7575|74.5648|75.1429|74.1795|75.1429|75.7209|76.3952|77.3586|76.9733|76.5879|76.9733|77.1659|77.4549|77.5513|77.5513|77.4549|77.0696|77.9366|78.322|78.033|79.3817|79.5744|79.9597|80.9231|80.7304|81.2121|82.3681||81.0194|81.7901|80.9231|81.8865|83.3315|83.3315|83.3315|84.2949|84.7766||85.7399|85.5473|85.2582|85.7399|85.0656|84.5839|83.9095|84.2949|84.6802|84.7766|||83.4278|83.3315|82.6571|83.8132|85.1619|83.9095|86.2216|86.7033|86.9923|83.9095|81.6938|81.8865|81.8865|80.6341|79.9597|80.9231|80.9231|80.2487|79.9597|80.3451||80.7304|80.9231|80.9231|79.9597|80.4414|81.4048
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER||0.273||0.27|||||0.274|0.274|0.274|0.28|||0.28|0.277|0.272|0.272|0.26|0.263|0.26||0.244|0.24|0.238|0.232|0.24||0.24|0.232|0.224|0.216|0.215||||||0.215|0.21|0.21|0.21|0.21|0.208|0.21||0.21|0.208|0.208|0.207|0.207|0.206|0.207|0.207|0.207|0.206|0.206|0.204|0.203|0.201|0.2|0.201|0.203|0.202|0.205|0.2|0.2|0.2|0.198||0.2|0.2|0.2|0.199|0.2|0.2|0.198|0.198|0.199|0.198|0.199|||||||0.2|0.2|0.198|0.2|0.204|0.21|0.215|0.21|0.212|0.212|0.2|0.2|0.2|0.195|0.2|0.2|0.198|0.2|0.195|0.19|0.205|0.202||0.198|0.205|0.208|0.21|0.21|0.21||0.21||0.21|0.21|0.202|0.214|0.2|0.194|0.193|0.188|0.19|0.186||0.19|0.181|0.183||0.185|0.19||0.19|0.186||0.182|0.18||0.185||0.19|0.188|0.188|0.19||0.189|0.189|0.2|0.21|0.21|0.21|0.215|0.215|0.212|0.21|0.206|0.213|0.21|0.205|0.197|0.197||0.197|0.197||0.196|0.196|0.197|0.196|0.196|0.195|0.195|0.192|0.192|0.187|0.189|0.185|0.185|0.188|0.19|0.188|0.184|0.185|0.19|0.19|0.19||0.192||0.192||||0.192|0.194|0.194|0.194|0.189|||||0.194|0.187|0.185|0.194|0.194|||0.194|0.19|||0.194|0.195|0.195|0.193|0.193|0.194||0.194||0.19|0.193|0.193|0.193|0.191|0.19|0.188|0.187|||0.185|0.184||0.186|0.185|0.185|0.185|0.185|0.188|0.188|0.19|0.196|0.185|0.194|0.193
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||13600|13550|13550|13450|13250|13400|13800|14000|14000|14100|14100|14000|14600|14400|14550|13900|13850|13950|13950|13500|13000|13000|12600|12750|13100|13150|13050|13400|13100|13300|13400|12950|12850|13050|12600|12050|11600|11500|12200|12350|12200|12000|12800|12800|12450|12200|11650|11400|10700|10850|11650|12450|12450|13350|13950|15000|15750|15200|14750|14500|15450|15750|16200|15900|16350|16450|16450|15400|14400|14400|14400|14200|14400|13950|13050|14000|15050|16150|16000|15800|16950|18200|18650|||18950|18400|18550|18300|17950|19250|18700|20100|21600|23200|24900|25750|26150|25600||26650|26250|27700|28150|28700|29000|27800|28600|30500|29300|30100|28750|26900|26300|26100|25800|26700|26600|24900|24800|25250|25700|25950|26250|26350|26750|27100|26800|27000|26250|26900|26800|28100|28150|28600|28600|28800|28600|28550|28200|29500|29350|27440|26480|25840||||||24960|24800|25280|24760|24720|25600|25280|25600|26000|26440|27160|27160|27760|27600|28760|29600|29800|29720|30120||29720|29920|30480|30720|29840|29360|30000|30000|28920|27040|27720|28440|28800|28720|29120|29440|29840|29080|28640|27560|29600|30960|30720|31760|32240|32360|32600|32760|32560|32480|33680|34920|35080|34640|35760|36320|35960|34800|33600|33840|33760|33120|33600|35120|34320|33600|33600|33600|33600|33760|32880|32440|32800|33120|33520|33600|33480|33440|33960|32960|32800|32960|33760|33960|33280|32240|32480|32480|33160|33600|35360|35520|35360|35680|35520|34560|37040|38400|37600|40000|40400
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||4180|4490|4820|4840|4650|4930|4950|5320|5710|5590|5620|5580|5850|5820|5670|5850|5880|5960|6090|5700|5430|5480|5230|5330|5560|5800|5860|5980|5800|5750|5750|5750|5920|5960|5610|6030|6020|6300|6550|6200|5800|5750|5660|5290|4950|4630|4330|4050|3790|3650|3920|4200|4100|4400|4730|5080|5460|5180|4850|5210|5600|5800|5860|6110|6380|5970|6200|6660|6620|6770|6720|6680|6860|7160|6800|6680|7180|7720|7250|6780|7280|7820|8210|||8820|8250|7780|7280|6810|6620|6190|6650|7150|7680|8250|8870|8800|9040||9720|10450|10600|11350|11600|10850|11000|11800|12650|13600|14600|14300|14500|14500|14950|14000|13650|12800|12550|12200|12550|12950|12750|13000|13200|13000|13000|12900|12900|12500|12500|12100|12800|12750|13100|12700|12500|12500|11700|11650|12000|11800|12050|12000|11850||||||11100|10400|10750|11200|12000|12900|12100|13000|13950|15000|16100|17300|18550|19900|21150|22550|21100|20000|18700||18000|18650|18400|19000|18300|17550|17500|18550|18000|17950|17000|17400|16300|15800|16050|15000|15300|14900|14700|14550|14600|15000|15500|14650|15050|15150|15700|14800|14700|15500|16500|15600|14600|14450|14850|13900|13700|13000|13200|13200|12550|12200|12200|12700|12450|12100|12100|12000|12000|11750|11800|12000|11550|11700|11600|12000|12300|12100|12450|12150|11400|11250|11250|11100|11400|10700|10850|10850|10800|10800|11450|11300|11800|11050|10900|10850|10750|10900|10800|10700|10850
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER||||||||||||||||||||||||0.047||||||||||0.052||||||||||||||||||0.048||||||||0.05|0.05|||0.05|0.054|||||||||||||0.055||0.06|0.06|0.058|||||||0.058|0.06||0.058|0.06||0.06||||||||||||||0.058|||0.058||0.058|0.062|0.061|0.059|0.059|0.062|0.062||0.063||0.062|0.064||||0.064|0.063|||0.058|0.063||0.064|||0.064||0.066||||0.063|0.064||0.067|0.072||0.074|0.072|||||||||||||||||0.066|||||||||||||||||0.066||0.068|||||||||||||0.071||0.065|0.065|0.062||||||||0.057|||||||||||||||0.057||0.052||||||0.057|||||0.052|||0.05|0.05|||||0.05||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER||244|248|247|247|236|235|233|231|230|229|229|229|227|229|229|229|232|232|231|236||235|241|243|238|235|235|231|231|235|234|232|||||233|234|238|239|242|241|242|242|242|244|243|241|244|241|241|250|256|255|264|270|275|276|275|274|270|275|278|276|277|278|270|266|263|268|268|272|280|276|276||285|293|295|300|300|305|||||296|289|288|290|289|291|292|291|287.62|285.71|296.19|296.19|296.19|294.29|291.43|285.71|281.9|280.95|280.95|278.1|277.14|280|280|279.05|280|280|280.95|280|281.9|284.76|272.38|266.67|263.81|261.9|263.81|263.81|259.05|259.05|259.05|260|259.05|258.1||||259.05|259.05|260|260.95|260.95|262.86|261.9|258.1|259.05|258.1|260.95|256.19|257.14|259.05|260.95|261.9|260.95|260.95|257.14|255.24|252.38|251.43|250.48|249.52|250.48|247.62|253.33|253.33|255.24|257.14|258.1|257.14|258.1|257.14|258.1|254.29|245.71|242.86|240.95||239.05|237.14|231.43|228.57|225.71|223.81|225.71|220|217.14|216.19|213.33|212.38|212.38|214.29|214.29|213.33|215.24|212.38|211.43|209.52|209.52|209.52|205.71|211.43|209.52|215.24|215.24|216.19|218.1|215.24|217.14|220|220|220|222.86|224.76|225.71|223.81|221.19|222.12|225.84|224.91|223.98|222.12|222.12|221.19|220.26|219.33|218.4|218.4||216.55|217.47|216.55|216.55|215.62|214.69|212.83|213.76|214.69|213.76|212.83|210.97|212.83|211.9|211.9|210.97|211.9|211.9|211.9|210.04|210.04|210.97|211.9|213.76|212.83|217.47|214.69|214.69|214.69
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER||13|13|13|13|13|13|12.9|12.82|12.82|12.82|12.82|12.82|12.82|12.82|12.82|12.82|12.82|12.82|12.82|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.34|13.62|13.62|13.68|14.16|14.18|14.22|14.22|14.28|14.44|14.46|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.1|14.14|14.16|14.16|14.16|14.2|14.2|14.2|14.2|14.2|14.2|14.2|13.7|13.7|13.7|13.7|||13.7|13.7|13.7|13.7|13.7|13.7|13.7|13.68|13.68|13.68|13.68|13.68|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.44|13.42|13.42|13.2|13.2|13.2|12.84|12.84|13.34|13.34|13.3|13.3|13.28|14.02|14.04|14.04|14.04|14.18|14.2|14.12|14.12|14.12|14.12|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2||14.2|14.2|14.2|14.2||14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.18|14.1|14.1|14.1|14.22|14.2|14.08|14.08|14.08|14.08|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.58|14.58|14.56|14.5|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.38|14.86|14.86|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER||23.5|23.6|23.5|23.7|23.8|23.9|24|24.2|24.4||25|24.9|24.6|24.4|24.5|24.6|24.2|23.8|23.9|24.5|24.7|24.6|23.9|23.6|23.4|23.4|23.1|23|23.1|23.2|23.4|23.3|23.8|24|24.2|23.8|25|24.8|24.8|24.6|24.8|25|25|25.3|25.2|25.2|25.3|25.6|25.3|25.6|25.7|25.7|25.6|25.7|26.5|27.2|27.2|26.8|26.9|26.7|27|27.1|27.2|27.7|27.3|26.9|26.5|26.8|26.1|26.2|25.9|25.8|26.4|26.2|26.6|26.5|26|26.8|26.6|27|27.6|28.3|27.9|28.4||28.8|28.4||28.6||28.5|28.2|27.8|27.5|||28|28|27.8|28.5|28.7|28.6|28.8|29.1|29.3|29.2|28.9|28.4|28.7|28.3|27.8|27.5|27.9|28.2|27.9|27.4|27.4|27.3|26.4|26.8|26.1|26|26.2|25.5|26|26.4|26.9|26.7|26.3|26.4|27|25.3|26.8|27.5|27.4|28.7|28.7|28.8|28.7|28|28.7|28.8|28.6||28.4|28.4|28.6|29|28.6|29|28.6|29|29|28.6|28.8|29.7|30.4|30.4|30|29.9|29.6|29.1|29.2|29|28.9|28.8|28.6|28.9|28.6|28.3||27.9|28.2|28|27.8||27.7|27.6|27.7|27.4|27.7|27.7|27.6|28|28|28|27.8|28|28.3|27.8|28.4|28.4|28.5|28.8|29.1|29|29.7|29.8|29.4|29.6|29.8|29.5|29.1|29.1|28.8|28.7|28.4|28.5|28.6|27.9|27.8|27.7|27.6|27.4||27.4|27.5|27.5|27.3|27|27|26.5|26.7|26.6|26.5|26.3|26.3|26.1|26|26|26|26.4|26.4|26.7|26.6|26.5|27|26.7|26.7|26.6|26.5|26.5|26.5|26.2|25.5|26.6|27.1|27|27.4|27.4|27.5
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER||1911|1930|1963|1997|1985|1940|1950|1930|1940|1950|1934|1920|1912|2080|2025|1995|2040|1999|1970|1930||1920|1919|1900|1900|1900|1900|1900|1893|1880|1876|1889|||||1894|1897|1919|1880|1898|1890|1845|1818|1850|1872|1870|1826|1821|1851|1815|1887|1880|1855|1860|1856|1899|1896|1900|1904|1905|1939|1936|1975|1900|1879|1851|1849|1851|1861|1854|1844|1866|1870|1814||1800|1880|1889|1882|1902|1931|||||1928|1893|1900|1911|1890|1890|1909|1900|1915|1841|1800|1725|1726|1726|1720|1737|1733|1730|1694|1690|1689|1690|1687|1690|1693|1690|1663|1659|1680|1670|1681|1661|1610|1590|1585|1580|1510|1530|1590|1623|1700|1748||||1727|1808|1820|1800|1800|1800|1810|1590|1601|1616|1624|1602|1650|1605|1626|1600|1570|1590|1488|1485|1485|1485|1485|1501|1470|1485|1503|1505|1520|1525|1575|1605|1530|1500|1480|1380|1365|1300|1290||1290|1250|1241|1237|1237|1250|1258|1230|1270|1295|1275|1251|1232|1234|1220|1239|1212|1190|1064|1021|1031|1018|1020|1000|1120|1200|1208|1156|1210|1219|1223|1220|1220|1219|1220|1220|1224|1220|1235|1220|1204|1284|1265|1070|1050|1050|1030|1010|996|997||997|977|915|885|868|860|852|838|839|837|833|830|830|831|828|830|830|839|839|838|829|831|840|844|835|835|840|850|850
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER||92.7|92.8|92.5|92.9|92.5|92.5|92.3|92.3|92|91.3|92|92.5|92.2|92.2|91.8|92.4|91.9|91.1|91.4|91.4||92.1|95.1|95.8|97.5|92.6|91.3|90.9|89|89.5|90.1|90|||||90.5|90|90.4|91.8|91.7|92.5|91|90.8|91.2|92|90.8|89.7|91.4|91|91.1|99.6|100.1|100.9|100.9|102|104|104|103|104|106|108|106|104|106|107|102|102|103|106|109|112|112|109|107||113|121|120|123|123|123|||||122|121|122|123|122|122|124|122|121|121|123|125|125|125|135|133|134|135|135|135|135|135|136|135|136|135|137|136|135|135|135|136|136|136|137|138|138|137|135|137|135|135||||133|135|134|135|134|137|137|133|132|131|134|133|132|127|127|126|125|127|125|123|123|122|123|124|125|125|124|122|123|124|123|123|121|119|119|118|119|118|118||118|120|119|118|118|119|119|118|118|119|121|121|120|119|121|122|122|122|122|121|118|118|112|117|117|123|124|123|124|125|126|127|126|125|127|128|130|129|129|130|129|129|129|134|134|135|136|135|137|136||135|135|137|139|136|137|136|134|136|136|134|135|140|137|136|135|134|132|132|133|131|128|129|131|133|132|128|125|127
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER||157|159|157|159|158|157|156|154|155|157|156|156|157|161|160|158|158|151|149|153||152|153|154|151|146|147|146|143|143|142|143|||||143|139|142|142|146|147|146|149|152|153|149|143|148|145|140|144|155|156|161|160|165|169|170|169|169|177|175|177|166|166|162|161|156|166|167|169|180|174|170||177|189|195|196|194|197|||||197|192|195|190|186|184|187|189|189|190|193|192|195|198|199|196|196|197|198|199|201|202|206|200|197|199|200|199|202|205|209|209|195|201|205|209|201|196|186|191|197|200||||194|180|168|163|163|163|163|161|162|160|162|159|162|159|161|162|162|162|164|165|165|166|162|165|165|169|168|168|163|157|155|150|146|144|143|143|144|143|142||142|143|140|139|138|137|137|135|135|134|136|135|135|137|137|136|139|134|135|137|147|143|140|145|145|151|150|150|153|143|142|142|140|141|141|141|144|144|141|140|140|142|145|145|146|147|150|155|156|156||157|158|156|158|157|158|157|155|156|156|157|158|158|159|158|159|158|158|159|157|157|156|156|156|154|158|158|156|156
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER||0.14||||0.135|0.135|0.135||0.14|0.136|0.135|0.134|0.14|0.14||||0.134|0.131|||0.13||||0.128|0.118|0.115|0.115|0.115|0.115||0.114||||||0.114||0.114|0.117|0.118|0.115|0.115||0.115|0.116|0.117|0.117||0.116|0.116|0.115|0.116|0.115|0.115|0.115|0.116||0.113|0.113|0.114|0.114||||||0.115|0.115||0.115|0.116||||0.116||0.118||||||||||0.118|0.115|0.115|0.115|0.117|||0.117|0.119|0.116|0.114||||0.113|0.113|0.113||0.115|0.117||||0.12||0.118|||0.121|0.12||0.12||0.117|0.116|||0.114|||0.11|0.114|||0.116|0.116|0.116||0.118|0.118|0.118|0.119||0.118|0.12|||0.12|||0.119|0.122||0.122|0.123|0.123|0.127||0.127|0.127|0.127|0.128|0.138|0.135|0.13|0.13||0.128|0.128|0.128|0.128|||0.126|0.125|0.13|0.126|0.126|0.126||0.125|||||0.125|0.125|0.124||0.125|0.125|0.127|0.126|0.128|0.128||||0.135|0.132|0.135|0.132|0.132|0.132|0.132|0.13||0.13|||0.128|0.13||0.132|0.132|0.132|0.13|0.13|0.13|0.129|0.125|0.123|0.124|0.122||0.122||||0.12||0.118|0.119|0.118|0.117|||0.117|0.118|0.118|0.118|0.118|0.118||0.117||||0.118||0.118|0.118
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||18.55|18.3|18.25|18.65|18.6|18.7|18.9|18.85|18.95||18.55|18.85|18.7|18.5|18.35|18.5|18.45|18|18.3|18.6|18.2|18.2|18.4|18.3|18.5|18.5|18.8|18.75|18.3|18.4|18.35|18.2|18|18.3|18.45|18.4|18.2|18.2|18.3|18|18.4|18.2|18.35|18.95|18.85|18.3|18.15|18.6|18.7|19|18.8|18.5|18.1|18.4||18.8|18.8|19|18.6|19|18.95|18.9||18.9|19|18.9|18.7|18.7|19|18.75|18.8|18.7|18.85|19.05|19|18.8|18.2|18.5|18.4|18.6|18.6|19.15|19.05|19.05|19.2|19.2||19.7|19.8|||19.75|19.75|20|20.2|19.95|19.75|20|20|19.95|20|20|20.3|20.4|20.1|20.5|20|20.5|20.2|20.3|19.9|19.3|19.25|19.3|19.45|19.15|19.7|19.6|19.8|19.6|18.45|18.3|18.1|17.6|17.4|18.1|18.1|18.2|18.5|18.9|19.15|18.85|19.5|19.65|19.9|19.8|19.8|20|20.1|20.3|20.7|20.9|21|21.2|20.9|21.2|21|21.1|21.1|21|21.1|20.9|20.8|20.7||21.3|22.3|22.3|22.5|23.1|23.1|23.2|23.5|23.5|23.3|23.2|23.1|23.2|23.2|22.8||22.5|22.8|22.6|22.1||21.8|21.9|21.4|21.7|21.9|21.7|21.2|21.4|21.4|21.7|21.9|22.2|21.9|22|21.6|21.2|||20.7|21.7|22.8|23|23.2|23.9|23.8|23.8|23.8|23.8|23.8|24.2|24.8|24.5|24.4|24.1|24.5|24.5|24.1|24.3|24.8|25.2|25.2|25.3|25|25.5|25.4|25.9|24|23.7|23.8|23.8|23.4|23.6|23.8|23.9|23.7|24|23.5|23.6|23.3|23.4|23.5|23.5|23.7|24.1|23.7|23.6|23.3|23.4|24|24.5|24.6|24.5|24.1|24.4|24.5
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER||194|195|196|193|195|196|198|197|197|199|197|202|202|205|204|202|203|199|199|200||200|200|203|203|203|205|203|200|200|198|195|||||192|191|192|192|194|192|194|196|200|199|194|182|186|185|190|192|194|194|195|197|205|208|208|210|213|216|215|214|210|196|187|186|185|195|199|200|202|204|201||205|213|214|214|215|216|||||216|215|215|215|215|215|214|215|213|215|216|217|216|218|218|219|218|218|217|218|217|217|217|218|222|216|217|216|216|215|215|214|215|215|216|217|216|217|221|221|225|225||||223|227|225|228|230|229|227|220|217|217|218|218|216|219|219|218|219|221|216|218|219|218|216|217|217|217|219|222|222|222|223|221|220|219|219|214|214|216|216||218|218|221|216|218|219|220|219|219|221|225|224|228|228|229|228|229|229|225|224|222|221|216|229|230|244|245|243|243|245|247|248|248|250|252|254|246|241|237|240|243|243|245|236|235|238|235|236|238|238||239|235|236|232|230|230|229|231|235|236|234|234|236|237|233|226|228|228|228|227|229|228|231|232|233|235|236|235|236
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||414|419|418|424|415|417|418|415|407|409|409|409|407|410|403|410|415|414|418|419||420|420|422|421|420|420|414|406|404|400|400|||||397|398|400|395|398|399|396|394|397|396|396|390|390|390|390|400|400|400|400|409|420|427|435|436|437|447|449|455|434|436|430|437|425|430|437|438|440|429|421||420|438|452|450|454|453|||||438|448|474|442|439|448|450|427|420|425|427|414|413|401|405|407|398|394|396|396|398|397|398|396|396|396|400|403|394|393|392|394|395|395|395|394|396|396|396|389|384|388||||384|389|390|394|389|393|393|396|396|397|401|402|406|404|392|392|400|380|374|374|372|372|372|374|374|376|374|377|376|377|376|375|375|376|372|369|369|369|369||370|371|371|370|370|369|372|369|368|370|376|376|375|377|376|377|379|376|374|376|375|375|373|377|376|385|385|381|380|385|387|376|376|377|386|375|373|374|373|373|374|376|372|371|373|374|373|373|376|375||376|377|375|372|371|372|374|374|376|374|374|374|375|374|376|377|376|377|375|374|374|374|377|380|381|381|382|375|376
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||416|416|417|415|417|414|411|409|408|413|420|429|429|431|437|440|436|427|431|436||440|441|441|445|439|440|417|410|412|411|416|||||413|408|412|415|421|423|424|422|415|411|405|410|408|418|436|454|456|456|462|476|490|490|506.86|515.69|519.61|519.61|514.71|524.51|524.51|520.59|513.73|513.73|520.59|523.53|535.29|535.29|542.16|537.25|548.04||554.9|558.82|566.67|571.57|572.55|574.51|||||572.55|569.61|569.61|572.55|566.67|562.75|562.75|564.71|565.69|567.65|563.73|565.69|565.69|564.71|566.67|567.65|565.69|568.63|568.63|571.57|569.61|569.61|570.59|572.55|572.55|573.53|571.57|574.51|574.51|578.43|577.45|576.47|573.53|578.43|578.43|579.41|579.41|578.43|580.39|581.37|586.27|577.45||||577.45|581.37|574.51|573.53|569.61|571.57|581.37|585.29|582.35|580.39|586.27|583.33|585.29|586.27|585.29|587.25|583.33|581.37|577.45|576.47|579.41|579.41|581.37|583.33|582.35|582.35|584.31|584.31|585.29|581.37|580.39|583.33|577.45|577.45|575.49|573.53|573.53|574.51|575.49||577.45|579.41|580.39|586.27|585.29|587.25|586.27|587.25|585.29|586.27|584.31|587.25|585.29|589.22|587.25|588.24|588.24|586.27|581.37|582.35|584.31|578.43|578.43|587.25|586.27|590.2|593.14|594.12|598.04|598.04|602.94|603.92|593.14|604.9|602.94|605.88|607.84|605.88|606.86|608.82|605.88|607.84|609.8|613.73|615.69|615.69|614.71|613.73|617.65|623.53||622.55|629.41|626.47|627.45|631.37|631.37|628.43|624.51|625.49|619.61|627.45|619.61|622.55|621.57|623.53|623.53|619.61|614.71|616.67|616.67|617.65|617.65|612.75|602.94|603.92|604.9|593.14|592.16|592.16
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||5.95||||2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53||||||||||||||||||||||||||||||||||||||0.53||0.5314|0.9976|2.652|12.07|10.635|20|21.3|21.08|23.02|24.24|24.75|23.55|22.53|23.05|24.32|23.52|22.56|21.67|21.84|21.51|22.68|22.59|22.44|21.99|22.3|20.97|20.19|20.57|22.82|23.31|23.16|23.15|24.41|24.37|25.01|26.63|26.9|26.51|26.42|25.97|26.43|26.8||26.47|26.19|25.88|||26.42|26.26|27.16|26.68|26.6|27.17|27.23|27.87|27.48|27.83|28.55|28.89|28.65|28.38|28.12|28.3|28.91|29.1|27.74|27.4|27.46|29.12|29.04|29.1|29.19|30.51|31.25|32.32|32.16|32.86|32.94|34.25|34.73|34.51|34|33.6|33.52|33.64|33.74|34.14|34.04|34.28|35.18|35.32|35.33|34|33.16|33.45|33.32|32.77|33.25|33.92|34.01|33.69|33.75|33.63|33.97|33|32.25|31.77|32.13|32.47|32.4|32.14|32.53|32.56|32.14|31.74|31.66|31.32|32|32.1|31.97|31.65|32.24|31.63
11036|944073|/equities/byd-a|EMCONSGROWTH||315.73|309.58|309.5|321.61|323.09|319.39|326.04|327.93|318.92|315.21|311.93|315.02|308.35|319.72|321.35|324.49|326.8|321.99|326.6|330.54|320.36|325.43|325.8|325|322.95|329.62|324.5|331.7|331.1|337.1|338.19|323|309.88|309|324.3|338|349.38|336.1|333.89|336.16|329.2|333.49|331.61|352.9|349.69|351.05|353.5|339.88|341|342.18|338|336|335|343.59|348.8|348.8|322.41|327.41|314.89|318.23||301.02|299.98|295.91|298.12|288.88|286.64|287.2|281|295.2|287.7|284.51|281.42|282.5|267.12|270.08|254.09|252.7|233.33|232.73|242.08|248.8||||243|231.98|235.01|231.81|227.5|235.4|234.04|241.78|244.86|239.1|236.2|241.29|237|238.16|233|243.98|240|241.9|||235.96|229.8|237.02|231|230.4|235.31|247.08|247.17|244.8|245.38|234.5|234.9|229.43|212.8|219|229.85|229.1|223.59|216.19|223.61|233.8|245.21|248.6|251.78|249.6|247.84|244.86|252|237.45|241.89|242.96|245.41|240.6|238.31|231.98|230.19|240.12|245.18|236.97|244.4||||||226.8|241.27|249.49|240.31|251.4|250.4|251.07|252.97|266.08|266.49|253.14|255.31|256|239.09|246.3|246.5|250.02|253.26|271||268.12|267.13|269|270.85|267.03|270|279.99|279.22|276.21|270.5|278.98|286.2|293.35|293.4|298.4|301.42|299.5|300.79|294.8|301.75|306.9|308.8|305.32|304.7|304.46|297.66|298|303.2|308.48|311|296.82|295.4|296.85|293.51|294.94|306.78|311.99|310.26|320.69|315|314|325|303.01|313.88|302|311.31|307.98|321.74|319.01|317.35|300|287.01|290.6|284.79|285.92|283.33|272.94|271.2|257.01|255.75|253||||||249.51|236|246.86|252.5|251.77|249.92|247.2|||255.12|251|261.15|269.23|261.36|265.61
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||223.27|219.9|214.2|215|218.99|216.3|215.8|221.98|218.39|220|224.68|220.84|215.32|220.19|221.95|225.48|225.8|220.6|219.22|224|222.2|229.04|231.5|237.38|233.8|232.5|233.89|235.7|234.8|234.53|237.6|234.28|237|234.53|234.2|240.97|235.05|235.34|244|242.55|245.55|246.54|235.9|237|238.71|230|226.39|225.06|228|227.12|223|218.15|218.3|213.7|213.35|219.1|215.4|221.22|217.11|214.8||210.33|214.44|214.8|206|197.4|196.81|197.5|201.75|205.98|209.02|196.17|198.78|202.88|201.95|204.55|205.42|201.5|197.66|194.08|199.93|209.99||||210.73|214|201.73|200.86|192.7|201.4|199.39|202.91|202.95|206.1|208.5|209.53|192.7|193|180.1|188.67|187.77|187.5|||190.7|185.88|188.02|178.77|181.9|190.22|199.9|204.8|202.36|205.4|203.88|203.9|193.99|186.98|194.98|205.6|212.32|200.33|195.8|190.85|203.26|206.08|216.01|220.79|216.6|215.3|211.75|222.45|221.32|227.69|228.1|227.54|228.96|224.01|219.4|216.18|213.4|214.18|208.36|214.45||||||216.31|224.5|228.03|226.99|232.9|236.85|236.2|229.89|235.72|229.68|227.15|224|230.16|231|237.2|236.68|241.75|247.87|250.64||253.87|254|243|260.8|261.19|261.2|263|252.28|248|247.65|248.51|257.88|261.22|260.4|254.43|252.17|253.3|252.87|246.47|244.38|252.3|237.18|232.11|230.05|235.5|233.68|234.94|234.95|226.05|227.48|230.53|223.15|222.63|221.8|211.46|210|218.8|219.05|226.97|231.5|229.7|234.77|223.01|224|231.2|228.95|227.29|225.13|232.9|230.6|231.91|231.9|232.13|231.37|224.92|234.69|238.89|238.28|225.15|224.5|225.33||||||221.58|211.5|213.03|205.04|186.4|177.12|174.42|||181.99|174.2|172.87|181.52|184.93|187.39
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||59|59.64|59.24|59.09|58.81|58.28|55.65|57.6|57.4|55.96|55.75|56.25|55.76|56.17|57.87|58.41|57.95|56.72|58.07|58.77|59.6|58.2|58.05|58.12|58.02|58.8|59.86|59.92|61.71|62.1|62.5|63.56|63.89|63.5|65.14|62.84|62.28|61.19|63.5|61.59|55.99|55.27|54.87|58.31|58.58|56.9|57.29|57.25|55.8|55.93|54.85|54.96|53.62|54.3|53.59|51.58|51.79|50.38|50.45|49.35||49.94|50.15|51.18|49.15|49.31|49.86|50.17|48.54|49.84|48.75|48.58|49.94|50.66|51.29|49.28|50.31|51.51|51.64|51.5|51.4|52.24||||52.23|53.7|54.52|51.11|52.96|55|55.98|57.13|57.45|54.93|52.44|53.25|53.54|55.2|54.7|53.71|54.11|56.05|||57.42|56.86|57.35|56.95|54.54|54.95|54.99|55.69|56.17|54.93|54.7|53.05|49.91|49.22|52.33|55.64|54.72|54.65|54.46|57.25|58.74|58.75|59.69|60.61|57.08|57.2|56.6|57.42|58.54|59.53|59.99|59.6|58.25|59.18|59.18|60.7|61.62|58.68|55.7|55.23||||||54.59|53.12|54.35|52|53.82|55|57.2|54.53|55.8|56|55.7|55.25|57.3|56.62|59.28|56.27|56.69|57.99|57.8||53.36|52.14|51.53|52.35|52.9|52.28|50.14|48.07|46.36|46.29|47.36|47.75|49.06|49.89|50.12|50.95|51.22|51.03|48.97|51.61|53.32|52.24|51.86|52.4|54.5|54.65|55.88|55.8|57.21|57.15|57.57|58.29|58.2|58.74|58.88|58.58|56.91|56.09|56.97|57.88|58.21|59.07|59.45|58.03|57.63|57.11|55.1|55.25|54.66|56.51|57.03|56.9|57.6|59.6|56.01|55.4|53.08|55.33|53.92|55.17|54.7||||||51.9|50.9|48.25|48.95|45.41|44.22|43.25|||44.69|44.2|42.91|43.21|43.68|45.45
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||29.2|29.71|28.5|28.29|28.56|28.37|28.68|29.16|28.92|29.54|30.07|30.07|29.43|30.32|30.52|31.14|31.29|31.07|30.99|31.88|30.39|30.76|32.07|32.88|33.16|33.2|33.54|34|34.13|34.8|33.73|33.77|32.21|31.78|32.48|33.28|32.72|33.47|34.37|34.38|33.6|34.46|31.94|31.87|32.07|32.22|31.6|31.63|31.38|31.53|30.79|29.21|28.94|28.36|28.38|28.56|28.22|28.85|27.66|27.5||27.03|28.17|28.6|27.01|25.89|26.39|26.25|26.02|26.72|27.03|26.38|26.43|26.94|26.59|27.29|27.11|25.76|26.03|24.87|27.85|27.63||||27.65|27.18|28.04|27.49|25.85|26.52|24.91|25.92|25.45|25.85|26.59|26.99|25.79|25.34|24.05|24.74|24.44|24.4|||24.7|24.28|24.44|22.16|22.39|22.83|23.48|22.88|21.58|21.93|22.02|22.67|20.99|20.74|23.41|25.02|24.66|24.29|25.41|25.13|26.93|27.1|27.37|27.95|27.91|27.23|25.75|26.58|26.22|26.56|26.98|26.94|26.9|27.09|25.71|24.94|25.86|25.79|25.27|24.72||||||24.84|24.81|25.65|25.98|26.52|26.33|26.98|27.29|27.76|27.35|27.29|27.78|28.33|27.93|28.7|29.81|29.87|31.97|32.49||32.54|33.6|33.48|33.56|33.86|33.23|32.87|33.15|33.19|32.48|32.97|33.48|32.92|33.93|34.41|34.14|35.19|33.21|33.09|32.73|32.44|31.91|32.44|32.85|33.46|35.49|36.32|36.52|36.07|36.25|36.38|36.72|38.05|38.56|37.21|36.63|37.12|35.98|37.12|36.72|37.32|36.6|36.53|35.79|35.48|37.35|35.22|35.45|37.09|36.42|35.95|35.85|36.03|36.32|36.38|36.27|36.95|40.4|39.56|39.59|40.93||||||41.1|40.51|41.32|42|39.93|40.3|41.2|||40.07|37.48|35.28|36.1|35.25|34.57
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||15.18|15.18|15.17|16.39|16.87|16.42|17.04|17.46|17.25|16.94|17.04|17.49|17.38|17.48|18.08|17.76|18.2|18.57|19.93|20.1|18.34|17.8|17.35|17.13|16.86|17.59|17.1|17.57|17.94|17.79|17.93|17|16.97|16.55|17.33|17.83|18.99|17.56|17.17|17.89|18.14|17.32|18.32|20.35|18.5|17.1923|16.7154|15.1923|15.5385|14.7231|14.5539|14.2923|14.3231|14.3769|13.0692|12|11.6154|12.0692|11.7538|12.0462||11.9308|11.1692|10.7308|10.8769|10.8846|10.8538|11.1846|10.8308|10.5462|10.3769|10.6231|10.2846|10.3923|9.9154|10.1231|9.2|9.4077|8.6769|8.7538|9.0615|8.8615||||8.0538|7.3231|7.0462|6.9615|7.2462|7.9462|7.9077|8.4615|8.1846|8.1692|7.9923|8.0692|7.9|7.9385|7.8923|8.4538|8.4077|8.6385|||8.7538|8.7154|8.8077|8.5|8.6231|8.6077|8.7692|8.8615|8.8538|8.7923|8.7692|8.6385|8.5|8.1846|8.6923|8.8|8.6769|8.6077|8.8846|9.3769|9.6923|9.9231|10.0615|10.2077|9.9538|10.0769|9.8615|10.2154|9.9231|10.0615|10.0538|10.0231|10.0615|9.9538|9.5923|9.9|10.1462|10.2154|10.0308|9.9846||||||9.8308|9.8615|10.1538|10.0462|10.4154|10.3692|10.5615|10.6692|10.9308|10.9308|10.7923|10.9923|11.0692|10.8692|11.1615|11.1308|11.2077|11.6231|11.8385||11.6846|11.6615|11.6923|11.9154|11.6308|11.8385|12.3539|12.3539|12.2923|12.2692|13.2077|13.3539|13.3154|13.3692|13.7462|13.8846|13.7385|13.5154|13.3462|13.2462|13.3462|13.4692|13.3|13.3615|13.3769|13.3615|13.3308|13.5231|13.8539|14.2077|14.0077|13.8923|14|14.0539|15.4539|16.6615|16.0846|15.7846|16.0385|16.1154|16|16.0154|15.3|15.5923|15.8|15|14.4231|15.1923|15.0154|15.3385|15|14.6615|14.9923|13.9308|14.0692|14.0231|14.0077|14.2308|13.9308|13.6538|13.6154||||||12.8462|12.7077|13.0077|13.2692|13.2077|13.5154|13.2769|||13.6385|13.6769|14.3308|14.7308|14.7|15.3308
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||53.46|53.22|53.14|53.9|54.33|54.01|54.34|55.01|54.51|54.51|54.97|54.68|53.8|54.2|54.85|54.53|54.27|53.9|53.74|54.67|55.16|56.33|56.85|57.06|56.83|56.55|56.9|56.97|56.39|56.76|56.49|56.77|56.3|56.51|58.22|59.16|59.01|59.52|60.84|61.13|60.01|60.39|58.58|58.8|58.59|58.14|58.12|57.61|58.28|59.12|58.3|57.89|57.73|55.65|55.88|56.6|56.11|56.91|57.23|56.29||55.56|55.61|56.4|56.13|56.26|56.32|55.78|55.41|57.2|57.61|56.96|57.5|58.3|62.22|60.5|55.68|55.55|54.7|54.49|54.77|54.8||||54.4857|73.76|73.1|72|71|53.2072|73.93|75.47|76.01|55.2929|55.7929|56.2357|56.1072|56.3572|77.81|57.3072|78.91|57.9072|||57.8572|81.82|81.62|57.5715|57.8072|81.06|81.8|81.35|80.73|81.37|57.3643|79.15|77.53|76|57.3429|58.6072|80.17|56.4143|58.6715|61.25|63.4|64.3643|90.88|90.54|90.25|91.25|90.3|91.93|91.6|66.1715|66.0857|66.3572|66.4357|93.96|92.17|93.1|94.8|68.0643|93.55|90.83||||||90.28|64.8072|66.3143|66.0715|68.2857|69.65|99.55|70.5357|102.47|72.9786|74.5357|104.65|106.09|78.2143|74.4286|102.41|100.86|98.56|104.55||104.65|69.2857|97|98.26|99.18|71.15|68.3143|97.75|68.25|67.7|64.8143|65.5|91.47|92.8|66.5|92.97|93.2|90.99|90.64|89.5|63.5357|63.1857|63.1429|63.0929|87.95|89.03|90.63|89.1|63.8929|89.79|90.02|90|64.9786|65.2643|64.0715|63.05|63.6429|88.6|88.27|62.8786|63.8|64.2643|89.92|88.95|64.3572|64|88.36|91.88|93.99|94.26|94|94|66.65|93.92|94.12|67.5286|69.3786|98|67.7857|69.3|70.6857||||||69.85|97.88|99.15|71.9|99.05|97.3|96.86|||96.01|94.8|69.2857|70.0715|68.4357|67.0643
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||246.6|246.56|243.73|245.49|250.5|248.28|251.8|255.7|249.48|250.55|250.3|250.29|254.3|254.51|255|253.1|258.89|248|250|234.67|213.34|230.89|231.55|234.98|234.27|232.89|235.03|238.4|240.47|234.05|237.99|230.16|231.6|229.87|233.6|238.33|239.99|234.31|242.75|245.76|243.48|249.66|238.4|235.1|234.36|230.37|228.01|227.48|228.88|236.4|228.4|227.27|226.99|226.45|222.91|223.27|223.3|233.58|227.01|225.4||223|225.9|227.99|218.8|202.83|200.02|198.88|202.62|206.46|212.64|202.61|206.3|208.07|207.11|204.1|205.87|202|192.43|193.81|199.69|204.93||||195.51|198|192.71|181|176.8|187.37|187.71|189.52|186.5|187.2|187.07|180.87|170.34|171|164.2|170.52|172.26|171.46|||174.5|171.36|173|164.06|170.32|178.33|184.37|187.82|184.54|186|186|183.99|174.76|173.99|186.5|195.6|201.02|197.3|201.34|206.06|214.3|210.5|218|223|221|218.81|217|227.11|226.82|230.3|232.25|230.93|232.6|237.57|236.9|238.3|228.05|226.8|210.95|221.55||||||209.5|218.5|225.87|211.53|216.36|215.5|205.91|203.4|208.87|209|208.29|212.66|222.92|222.52|228.26|228.42|234.97|231.56|236.06||244|248.01|247.51|267|252.6|262.51|264.16|265.5|260.87|260.9|263.88|271|269.72|274|263.6|265.92|268.55|268.54|258.32|259.9|264|256.1|255|253.67|255.21|255.98|260.86|263.3|261.7|263.01|260.97|260.98|249.58|252.03|229.12|232.75|234.55|235.53|240.26|243|241.46|244.81|222.55|227.99|234.1|227.65|224.15|227.8|234.1|234.8|236|235.98|236.18|236|223.8|234.8|239.92|247.27|242.88|245.63|244.9||||||238.52|238.5|242.98|239.8|218|207.65|204.95|||217.98|213|218.5|220.58|224.82|229.85
11043|944239|/equities/haid-group-a|EMCONSGROWTH||62.9|63.5|62.62|63.1|62.61|62.9|60.15|58.4|59|58.41|59.03|59.21|59.08|59.28|60.93|60.8|61.13|61.57|64.31|65.12|65.67|62.71|62.27|62.01|62.38|62.78|62.7|61.4|58.55|58.52|59.21|60.61|60.74|61.26|63|61.73|62|60.34|61.22|61.84|58.11|60.01|58.85|60.24|61.2|59.64|60.95|60.6|60.05|58.8|57.6|57.95|59.84|59.94|59.65|60.05|60.05|61.07|60.8|59.67||60.69|61.39|59.88|59.97|60.56|60.25|60.88|61.08|61.72|62.73|62.75|62.73|62.62|62.75|63.93|63.2|62.8|62.8|60.96|63.65|63.23||||61.68|61.62|64.3|61.73|59.59|60.31|60.31|61.73|60.85|59.06|59.5|61.6|58.15|58.15|53.89|53.6|53.53|53.53|||54.26|54.9|56.53|55.31|55.78|56.29|56.9|58|57.77|57.98|57.98|57.35|56.03|56.05|58.66|60.96|60.6|59.94|60.37|63.02|66.6|65.72|66.37|66.33|65.88|65.7|65.33|66.65|66.67|66.86|68.08|68.1|67.34|67.27|66.75|68.57|70.5|68.79|69.72|71.11||||||71.85|69.59|70.48|70.7|73.11|71.95|72.07|69.94|69.98|69.5|68.75|70|71.8|71|71.08|70.95|72.03|73.44|75||73.3|71.76|72.28|74.5|75.6|74.65|71.07|69.1|67.67|67.8|67.33|68.13|68.8|68.83|68.66|69.75|69.61|69.2|69.08|67.87|68.1|63.82|63.99|64.16|65.85|64.7|64.12|63.98|63.18|63.55|64.75|64.58|64.57|65.7|64.99|65.53|65.12|65.34|65.62|66.5|67.31|67.65|67.43|67.22|66.09|65.65|65.3|63.9|63.68|64.07|61.91|61.62|63.2|67.43|65.1|65.5|65.84|66|65.87|65.86|67.29||||||67.4|65.5|64.42|64.27|60.01|59.12|59.15|||60.15|59.22|59.45|60.41|60.91|61.4
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||26.8|26.67|26.38|26|26.27|26.21|26.2|26.66|26.89|26.83|26.8|26.53|25.97|26.36|26.81|26.7|25.85|25.33|25.64|26.51|26.83|26.57|26.32|26.45|26.46|26.41|26.85|27.21|27|27.16|27.11|27.32|27.88|28.09|28.18|28.4|28.56|28.95|29.82|30.36|29.29|29.3|28.64|29.14|29.48|29.2|28.97|28.99|29.14|29.42|29.9|29.64|28.73|28.8|28.32|27.8|27.37|27.31|26.95|26.67||26.81|27.36|28.34|28.19|28.9|29.21|29.5|29.03|28.95|29.08|29.31|29.2|29.59|29.8|30.17|30.2|30.68|31.5|32.04|30.63|29.76||||29.75|31.79|31.95|31.11|31.36|31.49|31.59|31.9|31.25|31.87|30.97|29.74|28.9|29.11|28.78|28|28.3|28.9|||29.22|29.06|28.93|28.51|26.7|26.51|26.31|26.65|26.87|26.43|25.9|25.98|25.23|25.13|27.92|28.3|27.57|27.26|27.56|28.5|29.6|29.44|29.27|29.36|28.8|28.49|28.31|29.41|29.64|30.04|29.9|30.29|30.09|30.51|30.88|30.77|31.71|31.27|30.94|30.63||||||29.8|30|30.88|30.64|31.48|31.41|31.66|31.6|30.89|30.39|30.12|31.13|31.89|31.42|33.22|32.58|33.4|33.38|32.49||31.55|31.42|31.4|32|32.18|31.8|31.33|30.85|30.73|30.59|30.11|30.35|30.26|31.17|31.65|31.33|31.64|31.19|30.99|29.65|30.21|30.03|29.2|28.46|28.99|29|29.78|30.15|30.61|29.87|30.2|30.08|30.94|31|31.29|30|30|30.17|30.78|30.86|30.79|31.05|31.91|31.02|29.55|29.5|28.94|27.85|27.04|27.9|28.08|27.89|28.1|28.62|26.02|26.56|27.17|27.72|27.35|27.55|28.05||||||27.15|27.4|27.2|27.66|26.55|25.77|25.43|||25.95|25.63|24.78|25.11|25.44|25.82
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||45.5|45.1|44.58|45.48|46|45.89|46.09|46.65|46.71|46.43|47.09|47.1|46.06|46.9|46.95|48.15|45.51|45.12|45.05|46.2|45.81|46.75|46.74|47.36|47.16|47.3|47.83|48.5|48.27|48.7|48.65|49.61|50.2|50.06|51.36|52.38|52.66|53.1|54.09|55.04|54.28|54.02|53.21|53.65|52.92|49.21|47.11|46.61|47.47|48.26|48.19|47.7|47.75|46.21|46.28|46.72|44.95|46.16|45.95|45.74||45.21|45.15|45.38|44.24|43.67|44.01|43.8|43.3|44.47|44.51|43.28|43.62|43.88|44.02|43.96|44.37|44.37|43.92|43.85|43.45|44.17||||48|46.42|48.39|49.57|48.7|47.19|47.4|49.67|49.8|48.9|49.05|48.01|46.62|47.42|48|46.89|48.01|49.25|||50.1|49.58|50.53|50|50.97|48.56|49|49.9|49.45|50.33|49.57|49.36|48.29|47.39|49|51.17|50.37|50.71|49.8|51.14|53.14|53.09|53.9|54.45|53.44|52.83|52.19|54.36|56.89|57.92|57.66|57.59|57.9|57.35|56.76|57.93|58.1|58.25|57.03|57.37||||||57.03|57.18|59.1|58.42|61.04|61.29|61.98|61.91|62.85|62.51|63.85|65.15|65.79|64.25|65.34|65.51|65.26|66.46|64.5||62.93|62.9|62.48|63.8|64.66|63.56|62.15|61.8|61.91|61.48|62.19|63.38|62.82|64.35|64.5|64.26|64.75|63.62|63.26|61.19|62.14|60.89|61.2|61.52|62.04|61.47|62.3|62.21|64.79|64.98|64.63|64.54|64.97|66.1|65.85|63.83|64.35|64.92|65.62|66.2|67.13|68.76|64.2|64|60.3|60.88|59.7|59.53|61.89|62.48|63.24|62.28|61.92|62.45|62.81|67.96|71.58|73.38|71.28|70.75|72.22||||||69.42|69.2|70.84|73.25|69.75|67.17|66.98|||68.3|68.21|67.25|66.74|67.17|68.63
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||159.86|156.49|159|164.39|163.42|158.4|169|165|165|159.98|162.95|162.25|167.23|185|188.18|185.3|187|190.6|197.31|196.9|195|186.17|183.02|176.84|173.88|179.72|178.8|176|179.2|176.4|164.19|168.5|157.1|159.03|164.54|154.28|160.99|149|147.11|152.85|149.79|148|151.37|161.53|162|158.56|153.96|149.81|146.44|149.37|148.39|145.86|143.86|149|146.5|144.62|141.6|147.22|146|147||138|132.7|126.85|127.39|121.88|122.68|121.97|124.57|131|124.86|129|124.46|130|128.05|128.98|127.7|126.22|118.67|112.5|121|125.39||||119.53|112.37|110.41|102.14|104.66|111.12|113.47|113.44|114.15|114.86|107.28|100.4|96.8|98.69|101.15|110.22|112.05|114.2|||122.89|126.62|125.1|119.2|117.5|120.2|122.9|126.98|129.15|128.01|127.57|127.14|128|120.2|120.67|120.2|122|118|111.56|112.34|117.61|121.02|127.14|130.11|132.12|131.76|132.86|132.6|123.95|123.72|124.88|126.82|123.35|124.93|117.7|115.1|118.72|121|123.97|137.74||||||137|140.8|144.88|141|148.32|145.81|146.19|149.49|152.18|151.22|149.02|145.82|142.13|137|139.7|133.45|137.9|130.38|132.9||141.51|142.01|142|146.52|146.33|158|161.58|157.28|152.38|138.53|137.74|142.01|138.88|139.67|136.57|134.36|132.74|133.8|131.74|142.6|141.13|142.8|133.06|139.03|142.07|129.15|133.64|132.7|134.84|137.71|125.19|113.81|112|108.26|109.52|110.79|111|112.6|114.69|113.1|111.9|112.37|109.69|110.05|111.04|107.35|106|102.13|99.37|97.85|96.93|96.88|94.85|94.88|90.3|94.44|90.45|88.62|88.08|90|85.57||||||84.08|80.65|80.05|78.9|78.7|80.05|79.09|||78.36|76.9|81.08|83.45|81.43|82.59
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||4.31|4.36|4.4|4.56|4.58|4.53|4.58|4.61|4.47|4.51|4.46|4.5|4.39|4.43|4.43|4.46|4.33|4.31|4.35|4.46|4.44|4.43|4.28|4.28|4.28|4.35|4.33|4.39|4.38|4.37|4.31|4.63|4.61|4.64|4.65|4.75|4.81|4.6|4.69|4.72|4.81|4.79|4.66|4.79|4.54|4.48|4.43|4.37|4.47|4.47|4.47|4.5|4.68|4.27|4.23|4.29|4.23|4.33|4.35|4.39||4.34|4.47|4.54|4.45|4.41|4.4|4.35|4.34|4.47|4.46|4.29|4.21|4.24|4.21|4.25|4.25|4.31|4.05|4.07|4.11|4.19||||4.18|4.08|4.23|4.16|4.15|4.47|4.46|4.68|4.71|4.76|4.76|4.8|4.77|4.84|4.75|4.88|4.81|4.93|||4.89|4.91|4.96|4.87|4.95|4.87|4.93|4.99|4.98|4.99|4.88|4.86|4.85|4.7|5.02|5.11|5.1|4.99|5.04|5.19|5.39|5.53|5.54|5.57|5.56|5.64|5.62|5.81|5.71|5.82|5.73|5.69|5.79|5.74|5.76|5.84|5.92|5.91|5.85|5.75||||||5.61|5.57|5.79|5.76|6|6.08|6.11|6.13|6.19|6.18|6.16|6.26|6.32|6.29|6.42|6.35|6.28|6.33|6.24||6.17|6.2|6.13|6.2|6.18|6.15|6.23|6.25|6.24|6.21|6.31|6.41|6.41|6.41|6.53|6.5|6.48|6.16|6.1|6.1|6.11|6.09|6.15|6.14|6.12|6.18|6.31|6.4|6.4|6.43|6.36|6.3|6.42|6.52|6.42|6.39|6.43|6.32|6.23|6.18|6.19|6.25|6.24|6.13|6.37|6.06|5.98|6.15|6.3|6.22|6.27|6.24|6.36|6.43|6.33|6.42|6.41|6.54|6.56|6.47|6.48||||||6.26|6.24|6.49|6.65|6.43|6.56|6.56|||6.67|6.88|7.05|7.05|7.13|7.32
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||17.54|16.54|16.44|17.2|17.32|17.12|17.63|17.34|17.15|17.39|17.4|17.64|17.55|17.79|17.86|17.4|17.37|17.97|17.15|17.71|17.96|17.74|17.24|17.27|17.12|17.52|18|18.46|17.52|17.84|17.79|17.28|17.11|17.27|17.42|17.22|17.43|17.4|17.55|17.58|17.63|17.27|17.23|17.5|17.3|17.19|16.63|15.12|15.66|15.9|15.9|15.93|15.9|15.72|16.12|15.76|16|16.15|16.06|16.15||16.15|15.74|15.63|15.39|15.14|15.4|15.03|14.96|15.4|15.17|15.14|15.06|14.7|14.76|14.69|14.52|14.43|14.58|14.91|13.55|13.46||||13.29|12.94|12.8|11.85|12.62|14.02|14.19|14.83|15.12|15.09|14.77|15.38|15.47|15.77|15.53|16.44|16.78|17.01|||17.24|17.17|17.63|17.42|17.29|17.48|17.73|17.97|17.92|18.16|17.81|17.69|17.37|16.73|17.83|18.14|18|17.91|18.53|19.17|19.57|19.93|20.03|20.18|20.29|20.51|20.7|20.37|20.17|20.14|20.13|20.26|19.98|20.07|19.95|20.05|20.66|20.64|20.79|20.31||||||19.96|19.82|21.16|19.24|19.25|19.01|19.6|19.77|20.37|20.26|20.19|20|21.06|20.85|21.07|21.2|21.77|21.69|23.03||24.01|22.23|21.89|21.49|21.48|21.32|21.17|21.62|21.47|21.51|22.74|22.94|22.92|23.4|23.63|23.59|23.79|24|21.82|23.72|24.05|22.5|22.7|23.17|22.8|22.72|23.14|23.09|22.55|22.1|21.92|21.7|21.7|21.72|22.48|22.05|21.81|21.76|21.98|22.08|21.9|21.19|21.3|21.13|20.62|20.5|20.71|20.43|20.8|20.8|20.56|20.32|21.09|21.35|21.23|21.18|21.05|21.19|21|22.18|22.02||||||22.46|22.05|22.88|23.69|23.5|22.68|22.75|||22.5|22.8|24.5|23.59|23.88|22.7
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||4.51|4.55|4.57|4.66|4.72|4.7|4.63|4.68|4.6|4.62|4.69|4.63|4.47|4.54|4.57|4.41|4.26|4.21|4.27|4.48|4.48|4.58|4.55|4.63|4.58|4.67|4.77|4.73|4.69|4.46|4.36|4.49|4.5|4.45|4.54|4.6|4.59|4.63|4.75|4.71|4.76|4.82|4.8|4.91|4.81|4.77|4.78|4.73|4.86|4.81|4.8|4.91|4.8|4.74|4.72|4.79|4.77|4.8|4.79|4.84||4.65|4.63|4.64|4.55|4.63|4.67|4.61|4.5|4.7|4.63|4.57|4.59|4.51|4.56|4.6|4.57|4.59|4.59|4.56|4.52|4.62||||4.76|4.4|4.6|4.68|4.8|5.16|5.22|5.48|5.52|5.4|5.57|5.64|5.72|5.91|5.75|6.11|6.33|6.53|||6.51|6.27|6.31|6.28|6.27|6.26|6.27|6.33|6.15|6.12|6.21|6.19|5.98|5.76|6.18|6.3|6.17|6.04|6.09|6.37|6.66|6.7|6.8|6.78|6.51|6.47|6.41|6.77|6.7|7.1|6.99|6.98|7.08|7.08|6.99|7.16|7.24|7.08|6.83|6.75||||||6.79|6.92|7.33|7.4|7.97|7.89|8.08|8.21|8.14|8.28|8.24|8.25|8.45|8.25|8.49|8.16|8.37|8.48|8.53||8.39|8.38|8.09|8.1|8.13|8.4|8.39|8.22|7.84|7.49|7.8|7.71|7.79|7.81|7.89|7.74|7.61|7.53|7.42|7.54|7.69|7.7|8|7.33|7.28|7.33|7.62|7.79|7.65|7.63|7.72|7.55|7.93|7.97|7.96|7.81|7.8|7.28|7.23|7.4|7.61|7.29|7.36|6.94|7.25|7.43|7.09|7.45|7.3|7.25|7.15|7.35|7.25|7.52|7.25|7.35|6.99|7.28|7.22|7.38|7.45||||||7.4|7.16|7|6.98|7.1|6.93|6.83|||7.01|7.15|7.13|6.98|7.37|7.09
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||15.6|15.78|15.35|15.54|15.5|15.45|15.03|15.43|15.47|15.12|15.07|15.02|14.8|14.93|15.21|15.31|15.21|15.08|15.26|15.75|15.9|15.66|15.82|15.94|15.94|16.25|16.38|16.64|16.91|16.97|16.84|17.28|17.44|17.37|17.47|17.44|17.35|16.92|17.36|17.09|15.54|15.3|15.15|16.07|16.3|15.78|15.82|15.92|15.68|15.81|15.62|15.71|15.08|15.14|14.65|14.35|14.49|14.3|14.1|14||13.96|14.1|14.28|14.1|14.12|14.2|14.26|14.04|14.5|14.17|14.06|14.34|14.29|14.5|13.91|14.06|14.09|14.12|14.1|13.77|14.1||||14.03|14.3|14.72|13.99|14.8|15.2|15.56|16.4|16.79|16.35|15.63|15.5|15.45|15.95|16|15.69|16.17|16.9|||17.14|16.98|17.1|16.84|16.31|16.26|16.27|16.1|16.06|15.59|15.19|14.84|14.46|14.27|15.22|16.23|15.71|15.93|16.23|16.51|16.72|16.47|17.06|16.91|15.37|15.51|15.43|15.99|16.59|16.77|16.38|16.38|15.96|16.22|16.56|17.6|17.93|17.07|15.95|15.9||||||16.09|15.43|15.91|15.65|16.17|16.15|17.05|16.49|16.61|16.57|16.66|17.12|17.65|18|18.41|16.89|17.12|17.1|16.2||15.21|14.52|14.52|14.67|14.84|15.01|15.02|14.8|14.34|14.33|14.33|14.18|14.22|14.32|14.63|14.7|14.75|14.67|14.48|14.41|14.79|14.55|14.19|14.37|14.63|14.75|14.64|14.8|15.33|15.28|15.37|15.58|15.64|15.77|16.19|15.7|15.58|15.37|15.57|15.74|15.82|16.2|15.61|14.19|14.38|14.39|14.07|14.3|14.28|14.73|14.75|14.62|14.83|14.81|13.73|13.54|13.89|14.48|14.2|15.11|14.91||||||14.76|14.72|14.39|14.42|14.12|13.44|12.68|||13.3|12.79|11.63|11.64|12.06|12.09
11051|944183|/equities/faw-car-a|EMCONSGROWTH||8.48|8.39|8.43|8.65|8.79|8.82|9.27|8.94|8.55|8.53|8.53|8.57|8.48|8.5|8.58|8.36|8.25|8.28|8.39|8.85|8.71|8.71|8.66|8.65|8.56|8.76|8.73|8.79|8.85|8.85|8.62|8.87|8.9|8.89|8.88|9.32|9.22|9.02|9.09|9.22|9.39|9.34|9.49|10.15|9.62|9.5|9.78|9.33|9.39|9.73|10.68|10.39|10.94|10.96|9.96|9.05|8.95|9.06|8.91|9.14||9.19|9.1|8.96|9.18|8.74|8.69|8.74|8.42|8.56|8.43|8.31|8.28|8.14|7.97|8.12|7.81|7.82|7.69|7.77|7.87|8.1||||8.11|7.67|7.69|7.58|7.76|8.31|8.31|8.5|8.62|8.72|8.58|8.64|8.5|8.42|8.36|8.56|8.6|8.78|||8.69|8.64|8.35|8.25|8.27|8.2|8.24|8.36|8.25|8.21|8.26|8.18|8.15|7.79|8.36|8.59|8.52|8.44|8.7|9|9.24|9.3|9.27|9.34|9.29|9.33|9.36|9.64|9.58|9.69|9.67|9.66|9.75|9.72|9.71|9.72|9.81|9.75|9.63|9.52||||||9.38|9.19|9.54|9.49|9.82|9.86|10.02|10.14|10.18|10.22|10.21|10.26|10.29|10.27|10.3|10.28|10.31|10.31|10.35||10.29|10.28|10.33|10.31|10.31|10.26|10.35|10.42|10.32|10.26|10.34|10.47|10.41|10.49|10.6|10.58|10.61|10.6|10.61|10.56|10.58|10.58|10.35|10.34|10.24|10.37|10.42|10.46|10.61|10.58|10.5|10.4|10.6|10.51|10.69|10.65|10.61|10.62|10.66|10.7|10.67|10.55|10.45|10.53|10.48|10.41|10.29|10.86|10.89|10.89|10.82|10.87|11.05|10.95|11|11.04|10.92|10.99|10.8|10.87|10.94||||||10.75|10.68|10.92|11.01|10.96|11.09|11.15|||11.11|11.19|11.5|11.63|12.11|11.62
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||22.84|22.9|22.56|22.99|23.45|23.45|23.88|24.54|24.53|24.94|25.28|25.25|24.46|24.39|26.2|27.49|26.75|26.44|25.99|27.14|27|27.78|27.68|28.29|28.18|27.15|27.75|28.65|27.88|27.81|28.22|27.67|27.51|28.55|28.6|30.5|29.45|30.09|31.83|32.79|31.5|30.04|27.79|28.73|28.6|27.84|27.23|27.23|28|28.59|29.02|27.83|27.8786|27.2429|26.6786|26.5929|25.9286|26.3643|26.1072|25.7143||25.2714|24.9929|25.3429|23.0357|21.8786|21.8643|21.6|21.6572|22.7929|22.9286|21.5357|21.75|21.9429|21.75|22.2714|22.2072|22.1|21.6572|20.7|21.4286|21.9643||||22.3286|20.9786|20.5714|20.7786|23.0857|25.25|26.0857|27.0429|25.7143|26.6714|26.7714|26.8|24.9429|25.0572|22.9143|24.5429|24.9286|25.1714|||26.0143|25.7357|26.3214|24.5|24.7429|25.3643|25.7|27.5357|26.0286|26.3929|26.3572|26.7214|25.3857|24.9572|26.6429|27.7143|27.2857|26.6857|27.0357|27.9286|29.3929|30.9714|31.8214|32.7143|32.2286|32.7429|31.3643|33.0929|32.0714|32.9|32.6572|33.0357|33.4857|32.65|30.8929|31.2143|32.2786|32.1143|31.1857|31.1786||||||31|31.5857|32.7072|32.4572|33.9|34.9929|33.5714|33.7714|34.35|34.65|34.5429|35.3643|36.9286|36.6143|38.3286|39.6214|41.2572|42|42.5643||42.7357|44.3357|44.1214|46.2857|46.6286|45.5143|45.8214|44.0857|44.3572|43.6572|44.2857|45.2929|46.0714|47.4643|48.2643|48.9714|48.7286|44.3|43.6429|43.7143|40.9214|40.45|40.7857|41.6572|42.7143|42.7857|43.4|43.7572|43.5214|42.9357|43.3714|43.9286|44.2857|45.6714|44.3286|45|44.15|43.5357|46.0429|47.9072|48.8929|48.8357|47.8643|48.3786|46.4072|45.4286|44.3786|42.8572|45.2143|46.1714|46.3286|46.5572|45.2643|46.3572|45.65|47.0214|46.5072|48.2572|46.6429|47.0143|51.0572||||||53.2072|49.2857|50.5|50.0643|46.6929|45.8357|44.2|||45.3357|44.1072|44.0643|44.9572|45.3929|46.1
11053|1013770|/equities/autek-china|EMCONSGROWTH||43.12|43.12|42.44|42.8|44.05|43.31|44.45|45.62|44.9|45.16|46.68|48.1|44.87|45.9|46.2|50.11|49.71|49.19|46.76|48.08|47.71|48.87|50.7|51|50.59|51|52.7|53.18|51.81|53.22|51.2|52.53|49.49|49.4|51.9|54.5|52.58|53.12|53.6|56.8|55.97|57.19|55.4|53.25|53.05|53.34|56.11|54.64|53.27|54.58|55.28|48.49|46.57|46.97|46.99|44.61|43.66|45.48|44.3|45.65||45.87|45.8|46.02|42.8|38.99|39.64|37.91|35.17|37.12|37.49|36|37.05|38.04|37.7|38.08|38.55|37.6|37.28|36.4|36.38|37.13||||36.94|35.4|34.61|29.81|30.28|33.65|33.5|34.95|35.42|36.19|36.6|36.59|34.42|34.64|32.65|34.27|34.92|35.25|||36.51|36.53|37.72|34.96|35.43|36.1|37.55|37.47|36.12|36.46|36.31|37|34.65|33.5|34.8|37.06|36.15|35.6|36.53|37.2|39.26|38.8|39.65|40.37|40.99|40.75|39.04|41.33|39.8|40.35|40.56|40.7|40.5|41.11|39.79|39.02|39.72|39.85|38.86|37.8||||||37.83|38.55|39.82|40.5|43.05|42.98|44.04|48.25|49.13|49.77|49.4|51.21|51.82|51.07|52.47|52.5|52.89|54.62|56.21||57.37|58.49|58.88|59.49|60.7|60.35|61.27|62.8|62.91|59.92|62.77|62.72|60.78|62.52|63.27|62.62|62.99|57.43|56.22|55.26|55.61|54.65|56.62|57.1|58.2|62.3|63.57|63.43|63.34|62.3|61.54|62.3|66.42|69.09|64.02|62.78|64.13|64.42|63.01|61.8|63.4|63.85|65.53|64.43|66.64|68.39|68.09|68.7|69.94|69.26|66.24|68.09|65.75|65.4|64.16|65.23|73.47|77.78|78.21|79.13|80.76||||||81.66|80.93|81.27|81.43|79.89|80|79.8|||80.7|69.5|66.66|68.8|66.36|66.88
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||5.38|5.38|5.34|5.42|5.46|5.43|5.4|5.48|5.4|5.38|5.48|5.46|5.35|5.46|5.48|5.51|5.43|5.36|5.42|5.56|5.59|5.73|5.7|5.81|5.58|5.57|5.57|5.59|5.61|5.58|5.49|5.63|5.74|5.74|5.8|5.87|5.87|5.82|5.94|6.01|6.23|6.49|6.07|5.93|5.82|5.73|5.66|5.63|5.7|5.7|5.52|5.56|5.66|5.52|5.44|5.57|5.56|5.58|5.61|5.56||5.7|5.8|5.73|5.7|5.67|5.75|5.63|5.62|5.72|5.85|5.79|5.71|5.78|5.92|5.89|5.56|5.65|5.68|5.74|5.66|6.01||||6.05|5.93|5.9|6.32|6.55|6.89|6.82|6.92|7.24|7.13|7.64|7.55|7.23|7.36|7.35|7.69|7.59|7.92|||7.76|7.36|7.22|6.68|6.72|6.46|6.49|6.63|6.48|6.3|6.55|6.35|6.07|5.84|6.35|6.53|6.52|6.38|6.59|6.9|7.01|6.97|6.83|6.94|6.9|6.9|6.93|7.09|7.36|7.35|7.35|7.07|7.22|7.2|7.31|7.67|7.92|7.43|7.62|7.58||||||7.71|7.74|7.84|7.9|8.06|8.17|8.16|8.17|8.15|7.73|7.57|7.81|8.08|8.08|7.99|7.83|7.75|7.8|7.26||7.04|7.14|7.08|7.04|7.04|6.83|6.74|6.85|6.65|6.31|6.31|6.33|6.24|6.28|6.35|6.42|6.56|6.42|6.43|6.27|6.11|6.08|6.03|5.93|5.97|6.12|6.2|6.24|6.23|6.22|6.35|6.2|6.34|6.42|6.43|6.4|6.64|6.23|6|5.95|5.92|5.98|5.99|6.08|6.26|6.26|6.35|6.51|6.64|6.82|7.08|7.07|6.87|7.04|7.03|7.12|7.11|7.57|7.69|7.37|7.21||||||7.49|7.2|7.26|7.07|7.37|7.27|7.1|||6.79|6.65|6.84|7|7.24|7.25
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||16.28|15.83|15.87|15.37|15.45|15.25|15.19|15.49|15.28|15.22|15.13|15.08|14.94|15.15|15.13|15.12|14.79|14.91|15.13|14.85|14.9|15.05|15.14|14.9|14.75|14.84|14.99|15.1|15.03|14.85|14.64|14.92|15.12|16.04|16.26|16.19|16.17|16.31|16.68|16.97|16.73|16.66|16.73|16.82|16.81|16.76|16.75|16.54|16.76|17.04|17.14|17.2|17.23|17.26|17.51|17.46|17.67|17.18|17.27|17.7||17.7|17.59|17.89|17.37|17.03|17.05|17.12|16.84|17.59|17.27|17.22|17.09|17.31|17.72|16.72|16.49|16.73|16.99|16.84|16.5|16.89||||16.3|15.97|16.1|15.4|15.89|17.01|17.71|19.11|19|18.37|18.2|18.69|18.44|18.52|18.9|18.1|18.61|19.23|||19.18|19.38|19.44|20.1|20.15|19.43|19.09|19.2|19.08|19.61|18.4|18.22|17.79|17.37|18.4|18.8|17.69|17.85|18.1|19.67|20.03|19.93|19.7|19.21|19.07|19.39|19.63|19.5|19.86|19.86|19.25|19.05|19.17|18.83|18.62|18.76|20.06|19.82|19.5|19.38||||||18.56|18.43|18.96|18.35|19.66|19.52|19.94|20.26|20.34|20.37|19.91|19.98|20.89|20.77|21.19|21.3|22.93|23.15|24||23.26|23.19|23.11|24.37|24.35|24.9|24.25|23.8|23.53|23.97|23.79|23.65|23.28|23.71|23.82|24.3|24.09|23.27|23.22|22.87|23.29|23.25|23.79|24.04|23.64|23.11|23.21|22.84|23.57|23.69|23.22|23.19|23.38|23.7|24.1|26.77|26.01|25.6|25.27|22.97|22.87|23.37|23.25|22.79|22.44|20.99|20.99|22.15|21.73|22.1|21.99|22.26|22.26|22.5|23.07|20.97|23.3|23.25|24.51|24.63|23.57||||||21.43|20.3|20.52|20.67|21.15|22.85|22.18|||22.72|23.03|22.83|21.83|22.76|22.21
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||8.78|8.23|7.83|7.6|7.48|7.46|7.39|7.48|7.5|7.34|7.27|7.26|7.16|7.24|7.19|7.18|7.05|7.08|7.16|7.16|7.25|7.19|7.21|7.17|7.14|7.18|7.24|7.31|7.3|7.23|7.11|7.32|7.54|7.7|7.84|7.81|7.83|7.79|7.98|8.17|7.78|7.81|7.88|7.81|7.83|7.83|7.83|7.85|7.87|8|8|8.14|8|8.01|8.01|8.05|8.15|7.41|7.5|7.65||7.64|7.68|7.79|7.5|7.38|7.4|7.5|7.27|7.59|7.38|7.34|7.35|7.41|7.58|7.22|7.17|7.24|7.34|7.23|7.08|7.35||||7.18|6.91|7.16|6.87|7.25|7.7|8.03|8.79|9.15|8.77|8.64|8.61|8.22|8.3|8.53|8.33|8.56|8.82|||8.85|8.7|8.69|8.71|8.43|8.09|7.82|7.85|7.88|8|7.7|7.6|7.47|7.31|7.88|8.22|7.89|7.92|8.02|8.64|8.79|8.49|8.56|8.46|8.28|8.35|8.36|8.5|8.76|8.78|8.37|8.37|8.19|8.09|8.23|9.14|9.84|9.61|9.45|9.45||||||9.15|8.99|9.28|9.01|9.42|9.04|9.37|9.36|9.49|9.51|9.44|9.42|9.52|9.71|10.08|9.9|10.59|10.68|10.94||10.49|10.35|10.17|10.5|10.31|10.98|10.91|10.46|10.24|10.11|9.89|9.8|9.47|9.6|9.73|9.8|9.61|9.29|9.11|9.08|9.24|8.97|9.07|9.07|9.07|8.91|8.85|9|9.63|9.96|9.89|9.65|9.74|9.8|9.84|10.4|10.2|10.18|10.46|9.72|9.62|9.75|9.58|9.1|9.18|8.58|8.41|8.51|8.02|8.03|8.1|8.37|8.62|8.63|8.38|7.62|8.37|7.98|8.2|8.16|8.1||||||7.56|7.5|7.46|7.45|7.37|7.69|7.61|||7.9|8.15|7.85|7.82|8.08|7.87
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||148.99|146.56|142.1|145.05|147.4|147|148.22|152.98|152.85|150.95|152.92|151.3|146.46|149.49|151.01|150.79|149.38|145.4|145.2|149.33|147.47|155.83|156.57|159.25|157.81|158.1|159.8|162.77|162.35|160.66|162.91|161.39|162.06|162.63|163.5|171.03|169.9|170.18|176.85|181.93|181.39|185.81|175.11|179.1|185.1|184.98|183.77|183.19|185.2|179.8|173.56|170.76|173|166.41|165.48|168.09|167.42|169.37|166.05|159.11||155.28|158|156.98|145.95|143.09|141.2|138.27|139.04|144.15|144.45|137.69|139.01|139.84|138.39|141.68|141.65|141.02|138.45|137.21|140.51|147.81||||149.81|154.16|144.49|139.29|140.62|152.17|151.29|156|155.56|158.1|160.38|161.9|151.5|152.55|141.86|150.75|153.7|155.53|||157.82|147.9|151.36|145.01|145.48|150.88|157.46|162.49|158.45|162.55|166.9|169.69|169.7|161.57|160|176.66|160.6|149.7|152.69|153.91|162.92|164.08|172.45|176.08|170.89|170|166.85|175.25|169.87|175.53|175.12|174.8|175.76|172.2|162.2|163.15|162.25|165.36|160.5|164.98||||||164|169.7|177.2|173.23|183.13|184.94|181.13|178|184.9|180.05|180.41|182.58|192.99|191|191.99|197.92|208.5|206.6|209.8||212.5|214.45|216.2|232.8|231.81|228.47|229|223.03|222.6|227.48|227.38|230.91|235.96|238.95|238.83|244.72|241.1|241.39|241.3|243.65|243.15|237.79|229.8|224.58|234.98|225.85|219.69|221.2|215.99|211.01|206.22|205.08|205.3|209.4|202.98|203.65|207|208.12|210.4|212.1|213.18|213.4|209|206.9|210.89|214.91|217.91|223.6|229.25|231.55|233.47|233.41|235.96|231|225.53|250.59|253.99|250.1|242|250.4|255.1||||||247.73|250.5|257.1|263|259.9|257.6|251|||254.46|231.33|233.3|235.95|237.04|239.61
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||30.24|30.1|29.56|30|30.28|30.19|30.3|30.99|30.84|31.17|31.48|31.43|31.11|31.7|31.98|32.62|32.48|31.78|32|32.78|29.8|30.65|30.68|30.93|31.15|30.13|30.35|30.85|30.28|29.69|29.7|29.63|30.02|29.95|31|31.61|32.18|32.89|33.67|34.2|34.26|34.52|33.51|33.92|34.5|33.43|32.35|32.32|33|33.44|33.8|33.6|33.11|32.61|32.27|31.7|31.76|32.37|32.16|32.31||32.2|32.05|31.9|31.75|32.77|33.35|33.6|33.1|33.92|34.35|33.79|35.09|34.28|34.36|35.95|35.99|36.15|38.15|36.83|36.95|36.66||||34.95|34.33|35.33|36.64|36.7|35.75|35.51|36.18|35.97|37.04|34.51|34.26|33.72|34.32|34.21|32.5|32.19|32.6|||32.8|32.51|33.04|32.52|32.32|31.4|32.05|32.59|31.43|31.5|30.45|29.9|30.52|28.87|32.03|31.66|31.79|30.45|31.29|32.46|33.64|33.29|34.11|35|35.12|34.16|31.06|31.51|31.65|32.86|32.58|32.27|32.56|32.58|31.9|31.55|32.35|31.7|30.35|31.02||||||31.4|31.9|33.15|33.89|33.14|33.28|33.16|33.45|34.38|34.44|33.55|34.49|36.18|34.95|35.65|35.65|36.63|37.59|37.75||37.8|37.13|37.2|38.6|38.88|37.2|36.35|36.35|36.22|35|35.2|36.28|36.13|36.86|36.93|36.29|36.77|37.02|35.4|32.83|32.27|31.44|32|32.5|33.21|33.08|33.02|33.46|33.57|33.94|32.29|32.64|33.4|33.93|35.44|32.22|33.56|33.7|33.96|34.36|34.1|35.19|35.95|35.66|33.7|34.88|33.57|33.26|33.61|32.63|31.1|30.04|30.05|30.48|30.17|30.8|32.45|32.69|31.18|31.49|31.15||||||30.77|30.87|30.89|30.8|29.52|27.58|27.07|||27.48|26.56|26.52|26.89|27.25|27.54
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||21.6|21.54|21.14|21.45|21.92|21.9|21.6|22.01|22.12|21.87|22.95|22.84|22.35|22.7|22.51|22.21|22|21.63|21.32|21.86|22.01|22.62|22.3|20.68|20.8|20.68|20.21|20.02|19.4|19.44|19|18.72|19.26|19|19.43|19.74|18.77|19.18|19.34|19.08|18.71|18.7|18.55|19.18|19.01|19.42|19.02|19.16|19.22|19.26|18.92|18.83|18.53|18.92|18.59|18.62|18.31|18.68|18.44|18.23||17.49|17.5|17.81|17.36|17.58|17.87|16.98|16.62|17.17|17.59|17.61|17.73|17.78|17.95|18.32|17.94|17.86|17.78|17.77|16.93|17.19||||16.95|16.64|15.99|14.7|15.05|16.03|16.18|16.73|16.93|16.26|16.15|16.26|16|16.39|16.4|16.75|16.91|17.41|||17.28|17.33|17.25|16.97|16.77|16.88|17.35|16.93|16.81|17.23|17.2|17.61|16.02|15.61|16.65|16.75|16.6|15.9|16.4|17.66|17.88|17.74|17.56|17.39|17.37|17.52|17.46|17.71|17.68|17.79|17.7|17.64|17.8|17.86|18.04|17.83|17.95|18.02|17.87|17.7||||||17.55|17.46|18.12|18.35|19.1|20.19|20.32|19.8|19.93|20.28|19.97|19.67|19.74|19.74|19.84|20.18|19.37|19.59|19.3||18.93|18.74|18.78|18.8|18.6|18.5|18.4|18.46|18.21|18.11|18.22|18.38|18.58|18.73|18.68|18.85|19.01|18.92|18.9|18.85|19.19|19.16|19.26|19|18.81|18.65|18.77|18.54|18.61|18.59|18.49|18.39|18.58|18.72|18.44|18.18|18.32|18.12|18.24|18.42|18.37|18.28|18.21|18.09|17.8|17.67|17.39|17.3|17.96|17.99|18.03|18.07|18.02|18.02|18.01|18.26|18.65|18.54|18.47|18.57|18.32||||||17.97|18.01|18.23|18.23|18.41|18.2|18.2|||18.02|18.16|18.26|18.3|18.6|18.71
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||2.07|2.08|2.09|2.12|2.13|2.09|2.1|2.14|2.1|2.11|2.09|2.08|2.07|2.11|2.04|2.04|2.04|2.01|2.01|2.08|2.08|2.11|2.11|2.16|2.14|2.1|2.11|2.06|2.07|2.05|2.03|2.02|2.06|2.08|2.15|2.07|2.1|2.11|2.22|2.24|2.26|2.29|2.28|2.29|2.28|2.29|2.3|2.29|2.34|2.3|2.33|2.36|2.25|2.24|2.26|2.32|2.34|2.38|2.32|2.34||2.33|2.36|2.36|2.37|2.39|2.38|2.37|2.37|2.49|2.51|2.46|2.46|2.45|2.43|2.47|2.5|2.63|2.77|2.92|3.07|||||3.23|2.94|3|3|3.13|3.34|3.31|3.46|3.51|3.55|3.52|3.56|3.53|3.6|3.37|3.44|3.47|3.57|||3.48|3.45|3.48|3.45|3.47|3.45|3.38|3.46|3.48|3.39|3.39|3.36|3.27|3.15|3.42|3.41|3.34|3.34|3.42|3.56|3.63|3.65|3.63|3.61|3.59|3.62|3.64|3.77|3.76|3.82|3.7|3.67|3.74|3.71|3.8|3.84|3.85|3.85|3.77|3.63||||||3.91|3.9|3.96|3.91|4.04|4.05|4.15|4.13|4.11|4.14|4.12|4.26|4.26|4.26|4.3|4.26|4.26|4.35|4.35||4.12|4.11|4.08|4.13|4.14|4.19|4.11|4.23|4.14|4.05|4.04|4.03|4.02|4.01|4.03|4.06|4.07|3.97|3.98|3.92|3.95|3.95|3.95|3.85|3.87|3.94|4.02|4.05|4.05|4.03|4.07|4.06|4.32|4.37|4.45|4.37|4.41|4.35|4.42|4.42|4.47|4.44|4.43|4.45|4.51|4.47|4.34|4.5|4.68|4.7|4.81|4.72|4.73|4.75|4.71|4.78|4.98|5|5.04|5.12|5.14||||||4.99|4.97|5.08|5.12|5.18|5.19|5.18|||5.27|5.29|5.29|5.32|5.44|5.45
11061|1017433|/equities/giant-network|EMCONSGROWTH||8.49|8.5|8.51|8.65|8.64|8.49|8.46|8.52|8.4|8.41|8.49|8.41|8.14|8.21|8.3|8.32|8.13|8|8.06|8.38|8.37|8.38|8.37|8.49|8.38|8.58|8.71|8.6|8.49|8.28|8.09|8.39|8.58|8.49|8.63|8.6|8.58|8.59|8.75|8.94|8.94|9.15|8.87|9.08|8.93|9.03|8.67|8.65|8.95|8.81|8.82|9|8.74|8.61|8.6|8.68|8.62|8.8|8.85|8.76||8.69|8.79|8.79|8.74|8.72|8.88|8.93|8.41|8.59|8.48|8.35|8.38|8.35|8.38|8.38|8.34|8.31|8.33|8.26|8.24|8.37||||8.27|7.93|8.14|8.04|7.99|8.8|8.88|9.12|9.25|9.14|9.16|9.6|9.56|9.91|9.58|9.93|9.98|10.37|||10.27|10.08|9.9|9.61|9.8|9.72|9.77|10|10.02|9.93|9.97|10.05|9.38|9.43|9.87|9.74|8.85|8.81|9.13|9.52|9.73|9.7|9.69|9.68|9.55|9.75|9.72|10.03|9.84|10.09|9.97|9.87|10|9.89|9.91|9.85|10.13|10.2|10.02|9.87||||||9.77|9.75|10.16|10.11|10.97|11.03|11.31|11.82|11.59|12.36|11.96|11.91|12.11|12.22|12.52|12.52|12.99|13.13|13||11.97|11.45|10.89|10.96|10.91|11|11.16|11.31|10.93|10.86|11.12|10.76|10.63|10.83|10.63|10.32|10.23|10.09|9.91|9.82|9.97|9.9|10.09|10.1|10|10.2|10.37|10.68|10.72|10.76|11.04|11|11.29|11.52|11.45|11.38|11.42|11.18|11|10.93|10.84|10.43|10.09|9.95|10.07|9.94|9.38|9.36|9.67|9.64|10.01|9.97|10.08|10.19|10.26|10.86|10.93|10.97|10.73|10.87|10.78||||||10.4|10.27|10.36|10.49|10.85|11|10.8|||11|10.96|10.9|11|11.41|11.13
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||4.67|4.63|4.64|4.75|4.81|4.81|4.85|4.92|4.9|4.91|4.92|4.94|4.85|4.88|4.92|4.95|4.88|4.76|4.82|5.02|5.06|5.14|5.11|5.1|5.08|5.14|5.28|5.26|5.15|5.06|4.98|5.23|5.21|5.17|5.33|5.41|5.42|5.49|5.62|5.56|5.48|5.57|5.48|5.33|5.23|5.23|5.23|5.24|5.36|5.35|5.34|5.31|5.14|5.12|5.16|4.96|4.93|5.07|5.01|4.98||4.92|5.12|5.12|5.01|4.97|5.02|5|4.84|5.09|5.04|4.92|4.93|4.84|4.93|5|4.95|4.99|4.98|4.96|4.98|5.1||||5|4.69|4.78|4.69|4.98|5.51|5.48|5.69|5.73|5.75|5.7|5.77|5.77|5.88|5.61|5.9|5.96|6.15|||5.96|5.89|5.87|5.71|5.76|5.83|5.84|5.89|5.9|5.88|5.95|5.9|5.77|5.65|6.18|6.27|6.2|6.08|6.37|7.08|7.22|7.2|7.2|7.22|7.18|7.2|7.15|7.36|7.31|7.41|7.33|7.3|7.42|7.31|7.25|7.3|7.48|7.47|7.44|7.43||||||7.14|7.1|7.21|7.24|7.35|7.38|7.57|7.69|7.7|7.87|7.86|7.87|8|8.05|8.08|7.94|7.97|8.08|8.16||7.85|7.66|7.43|7.38|7.41|7.38|7.4|7.55|7.45|7.41|7.42|7.45|7.4|7.47|7.63|7.7|7.71|7.43|7.37|7.41|7.45|7.44|7.47|7.46|7.42|7.58|7.71|7.78|7.62|7.67|7.78|7.67|7.85|7.9|7.92|7.53|7.68|7.71|7.73|7.84|7.8|7.82|7.68|7.6|7.57|7.22|7.08|7.15|7.19|7.26|7.4|7.35|7.37|7.22|7.19|7.3|7.45|7.53|7.76|7.89|7.9||||||7.42|7.34|7.68|7.76|8.13|8.23|8.11|||8.16|8.01|7.83|7.85|8.15|8
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||45.39|45.97|46.48|48.5|48.79|47.85|48.73|49.58|49.91|51.16|51.93|52.63|51.89|52.83|53.71|53.38|51.51|50.01|48.15|50.4|49.97|50.61|50.6|50.79|51.21|51.3|52.5|52|52.32|53.59|54.2|55.55|53.87|54.81|56.78|58.4|57.95|59.05|58.17|58.39|55.69|60.8|60.9|61.5|62.27|61.65|58.83|56.05|57.66|58.97|56.1|54.77|54.16|54.15|50.1|50.68|49.29|54.67|53.22|49.11||46.19|46.05|46.89|44.47|44.18|44.94|45|44.61|47.28|45.25|43.58|43.15|42.97|43.91|45|45.17|45.34|44.53|43.32|43.75|43.93||||43.11|40.59|41.73|41.58|40.49|44|45.05|46.67|46.16|46.39|47|46.58|47|49.57|47.09|50.43|53.94|54.09|||54.99|55.91|56.22|53.5|54.01|54.32|55.85|55.74|54.41|55.18|54.96|54.75|52.14|51.78|55.61|57|53.84|52.89|53.95|56.36|59.37|58.62|58.97|60.34|60.25|60.6|58.72|60.33|58.82|61.13|60.99|60.72|61.11|61|58.5|58.78|62|62.7|62.37|62.04||||||62.3|63.46|66.45|67.54|70.5|69.8|71.1|74.75|76.6|78.68|76.55|76.6|78.74|77.05|76.86|77.8|78.91|78.42|80.28||79.83|79.8|79.6|79.68|82.26|78.17|78.1|78.64|78.17|77.72|78.83|79.44|80.86|83.19|82.19|82.11|82.4|80.97|81.4|79.83|80.41|79.55|81.88|83.23|83.73|87.37|87.37|87.42|87.38|86.48|89.13|88.91|89.66|89.9|91.59|88|86.44|87|80.13|75.42|76.4|77.89|75.83|75.69|78.45|79.2|81.15|83.2|84.13|84.6|83.8|83.04|85.27|86.52|86.48|90.6|88.83|95.69|95.79|97.51|97.02||||||93.61|95.1|93.14|94.4|94.1|93.99|94.02|||93.99|86.9|85.23|87|83.97|85.33
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||25.1|25.63|25.03|25.74|26.29|26.16|26.38|26.67|26.5|26.42|26.85|26.71|26.15|26.26|26.38|26.8|26.06|26.24|27.04|27.61|28.29|29.1|28.74|29.17|28.5|28.15|27.86|28.39|28.7|29.53|29.01|29.98|32.94|33.28|33.5|33.2|33.06|33.85|34.28|35.47|36|36.03|34.05|34.24|33.33|33.84|30.97|31.2|32.5|31.29|28.77|28.57|29|28.03|27.82|28.91|28.9|30.23|30.61|30.59||30.42|30.82|30.6|29.66|29.04|28.89|28.94|28.66|30.02|30.84|29.88|29.78|29.94|29.45|28.94|29.14|28.88|28.52|28.68|28.98|31.1||||30.9|28.88|28.26|27.56|28.45|29.39|28.72|30.16|30.43|30.83|31.25|30.86|29.89|30.79|29.78|30.47|31.27|31|||30.5|29.19|29.11|27.42|28.21|28.41|28.62|28.86|28.98|28.56|28.75|28.9|26.27|25.71|27.95|28.69|29.16|29.26|30.1|31.29|32.48|32.37|33.09|33.29|33.27|35.41|34.02|35.51|35.97|36.36|36.02|35.3|35.97|34.5|34.33|35.7|34.85|36.58|35.44|35.39||||||34.47|34.82|35.91|36.15|36.96|37.15|38.7|36.99|36.15|35.24|35.73|36.88|38|38.54|39.44|37.97|36.53|37.29|36.85||36.02|35.86|35.33|35.94|35.91|34.49|34.8|34.9|35.02|33.91|33.51|34.5|34.61|35.04|35.99|35.08|36.27|35.38|34.72|31.56|31.13|31.15|30.88|31.47|31.09|31.98|32.47|32.37|32.39|32.22|32.78|32.01|32.14|32.49|31.9|32.14|32.2|30.05|29.47|30.14|30.45|31.29|31.17|31.05|31.58|31.33|31.16|30.62|32.1|33.18|34.42|33.13|31.42|33.78|32.33|33.81|33.75|33.94|34.51|34.4|34.9||||||33.8|33.13|34.3|33.4|33.51|33.15|33.48|||34.02|34|34.91|35.47|35.61|36.3
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||46.96|47.74|46.23|46.65|47.48|47.5|52.6|51.98|52.06|52.82|53.68|53.35|52.3|52.81|52.92|53.03|52.42|50.25|50|49.36|47.8|48.7|49.16|50.43|50.38|48.47|49.57|50.42|49.91|50.17|50.87|50.66|50.94|49.38|50.83|51.5|52.51|52.7|53.65|55.67|54.73|56.93|55.58|54.88|56.68|55.25|54|52.53|54.78|55.56|56.56|58|55.87|55.1|54.58|54.79|53.87|55.82|57.15|56.87||54.07|52.39|55.49|53.12|53.36|53.66|54.14|54.09|54.7|56|53.85|53.38|52.58|53.35|53.84|54.03|54.5|57.18|57.87|55.07|55.82||||53.13|53.18|57.39|57.28|56.5|57.77|57.98|59.27|56.61|58.09|59.07|55.98|55.27|57.89|56.63|53.65|52.83|53.04|||53.72|53.75|52.25|49.83|49.07|49.91|50.16|50.61|50.8|51.4|49.04|49.25|46.5|44.68|48.69|50.68|52.04|54.01|55.35|57.23|58.85|57.58|58.83|59.55|59.6|58.5|58.5|56.5|53.7|54.34|55.09|56.1|56.05|56.12|56.59|58.03|57.81|56.82|55.3|54.6||||||54.73|55.27|56.29|56.29|58.04|58.12|57.6|56.97|55.3|55.88|54.9|55.9|57.58|56.68|57.57|56.78|58.04|58.74|61.88||61.36|61.3|61.5|63.38|64.56|65.3|60.51|60.03|60.73|58.54|58.44|58.92|55.62|56.7|57.83|57.82|57.72|58.09|55.91|53.89|54.1|53.11|52.87|53.58|54.13|53.54|54.1|54.35|53.7|54.45|55.16|55.31|55.84|54.74|56.19|54.47|55.43|55.42|56|56.45|56.54|57.25|57.59|57.99|56.39|56.9|54.7|50.84|51.24|52.97|48.97|44.52|44.96|46.2|43.82|45.5|46.5|48.01|47.17|47.3|47.72||||||46.48|45.8|47.56|47.7|46.56|44.35|43.78|||43.65|42.38|40.6|41.51|41.55|42.1
11066|944466|/equities/aodong-a|EMCONSGROWTH||14.02|14.09|13.98|14.13|14.17|14.2|14.27|14.4|14.26|14.32|14.35|14.37|13.98|14.06|14.15|14.16|13.98|13.94|13.92|14.32|14.46|14.47|14.51|14.4|14.24|14.3|14.3|14.33|14.27|14.24|14.03|14.36|14.38|14.47|14.54|14.45|14.38|14.39|14.57|14.71|14.55|14.76|14.75|15.01|14.88|14.87|14.91|14.68|14.84|14.84|14.94|14.87|15.42|14.98|14.68|14.83|14.6|14.76|14.65|14.73||14.52|14.44|14.46|14.37|14.35|14.46|14.28|14.16|14.58|14.39|14.17|14.27|14.28|14.35|14.54|14.33|14.25|14.21|14.11|13.96|14.16||||14.52|14.07|14.34|14.09|14.4|15.09|15.09|15.44|15.79|15.81|16.83|16.86|16.24|16.54|16.2|16.61|16.85|17.49|||17.18|17.71|16.1|15.66|15.67|15.68|15.73|15.74|15.7|15.6|15.58|15.31|15.31|14.73|15.41|15.59|15.38|15.19|15.58|16.17|16.35|16.51|16.31|16.22|16.17|16.23|16.1|16.47|16.37|16.6|16.57|16.44|16.61|16.57|16.51|17.1|17.29|17.29|17.02|16.75||||||16.6|16.53|16.82|16.61|17.3|17.49|18.09|17.76|18.11|17.7|17.62|17.85|17.93|18.04|18|18|18.26|18.27|18.55||18.47|18.2|17.82|18.07|18.58|18.19|18.02|17.91|17.91|17.57|17.53|17.43|17.26|17.15|17.37|17.28|17.5|17.41|17.23|17.18|16.93|16.72|16.49|16.41|16.41|16.52|16.68|16.63|16.66|16.72|16.62|16.35|16.61|16.56|16.73|16.74|16.98|16.33|16.43|16.31|16.31|16.4|16.31|16.08|16.44|15.83|15.78|15.91|16.25|16.5|16.64|16.71|16.8|16.77|16.63|16.56|16.63|16.71|16.56|16.96|17.03||||||16.84|16.74|17.48|17.28|17.81|18.03|18.04|||18.05|17.91|18.6|18.48|18.6|18.3
11067|950862|/equities/by-health|EMCONSGROWTH||18.35|18.1|17.68|17.51|17.66|17.05|17.52|17.76|17.38|17.33|17.58|17.62|17.14|17.51|17.89|18.26|17.87|17.78|17.61|18.5|18.48|18.92|18.92|19|19.19|19.11|19.28|19.4|19.27|19.25|19.11|19.32|19.44|19.78|20.41|20.77|20.87|21.29|21.65|21.85|21.42|21.65|21.19|21.33|21.13|20.93|20.8|20.53|20.96|21.13|20.91|20.51|20.48|20.4|19.8|19.62|19.54|20.09|20.36|20.18||19.7|19.82|19.89|19.13|18.83|19.07|19.02|18.96|19.46|19.44|19.06|19.15|19.36|19.44|19.92|20.28|19.66|19.67|19.68|19.46|20.25||||20.07|19.53|19.32|18.39|19.08|20.15|20.2|20.6|20.59|21.11|20.79|20.55|20.08|20.95|19.99|20.8|21|21.18|||21.44|21.29|21.43|20.71|20.83|20.96|21.75|21.73|21.65|21.81|22.03|21.98|21.66|21.15|22.39|22.78|22.36|22.25|22.41|24.04|24.96|24.85|24.98|24.91|24.77|24.68|24.16|24.87|24.17|25.74|26.08|25.88|26.24|26.3|26.63|26.49|26.6|26.42|26.35|25.51||||||25.1|24.96|25.55|24.91|25.95|26.21|25.78|26.18|25.95|26.09|26.02|26.02|26.82|26.37|26.47|27.22|27.5|27.56|27.73||26.96|26.51|26.4|26.58|27.1|27.01|26.47|26.95|25.95|25.6|25.2|25.7|25.8|26.08|25.83|25.6|26|26.09|25.65|23.46|23.67|23.23|23.52|23.54|23.9|24.03|24.79|24.54|24.88|24.84|24.24|24.03|24.6|24.42|24.15|23.66|23.8|23.23|23.7|23.95|24.8|25.15|24.73|24.55|24.68|25.48|24.13|24.1|24.91|24.89|24.93|24.29|24.11|24.29|24|23.85|23.69|23.78|23.09|22.96|24.06||||||28.24|27.8|28.3|28.36|27.23|26.9|25.59|||26.12|25.95|26.3|27.04|27.3|27.21
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||5.83|5.95|5.96|5.87|5.85|5.87|5.78|5.89|5.89|5.78|5.74|5.72|5.61|5.66|5.75|5.72|5.65|5.59|5.68|5.94|6.07|5.95|5.92|6.06|5.89|6.31|6.33|6.41|6.42|6.48|6.63|6.9|7.05|7.09|7.37|7.57|7.45|7.38|7.32|6.73|6.12|6.06|6.05|6.34|6.38|6.27|6.37|6.44|6.63|6.95|6.32|6.36|6.1|5.79|5.56|5.48|5.7|6.15|6.12|6.08||6.05|6.12|6.22|6.03|6.03|6.08|6.12|6.04|6.28|5.93|5.8|5.93|5.93|6.01|5.59|5.68|5.75|5.71|5.72|5.65|5.89||||5.85|5.88|6.03|5.79|6.06|6.23|6.47|6.83|6.97|6.73|7.08|6.98|6.87|7.12|7.06|7.14|7.31|7.47|||7.71|7.71|7.46|7.33|7|7.22|6.56|6.5|6.48|6.42|6.26|6.11|6.05|5.82|6.11|6.26|6.07|5.97|6.13|6.4|6.75|6.8|6.99|7.36|6.89|6.91|6.98|7.24|7.25|7.42|7.23|7.2|7.17|7.21|7.24|7.5|7.85|7.14|7.17|7.97||||||8.85|8.71|8.99|8.85|9.25|9.33|9.84|9.56|9.74|10.07|10|10.24|10.53|10.73|11.06|10.2|10.24|10.39|10.22||9.66|9.41|9.45|9.54|9.6|9.56|9.6|9.23|9.1|9.03|9.18|9.25|9.49|9.65|9.65|9.68|9.79|9.76|9.61|9.59|9.74|9.63|9.57|9.69|9.93|9.94|10.14|10.1|10.37|10.39|10.68|10.95|10.82|10.61|10.85|10.61|10.53|10.52|10.68|10.82|10.71|11.08|10.7|10.19|10.05|10.02|9.75|10.06|9.91|10|9.92|10.12|10.36|10.35|9.41|9.15|9.65|9.99|10|10.3|10.04||||||9.43|9.65|9.48|9.48|9.03|8.82|8.63|||8.93|9.01|8.46|8.57|8.84|8.83
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||22.44|21.56|20.32|20.18|19.51|19.23|18.96|19.55|19.53|19.47|19.38|19.35|19.08|18.9|19.22|19.16|19.01|19.04|19.54|19.97|19.78|20.1|19.93|19.11|18.03|17.85|18.15|18.3|18.45|18.82|18.3|18.75|18.62|18.84|19.32|19.01|18.94|18.77|19.28|19.97|19.15|19.18|19.05|19.58|19.8|19.28|19.21|19.13|19.26|19.45|19.42|18.97|18.34|18.63|18.56|18.05|17.84|17.69|17.74|17.7||17.49|17.58|17.57|17.11|17.03|17.02|17.03|16.58|17.23|17.44|17.26|17.21|17.4|17.32|17.04|17.02|17.09|17.05|17.08|16.63|16.8||||16.3|16.08|16.88|16.3|16.8|18.22|19.4|20.5|20.9|20.77|19.18|19.45|19.5|19.8|19.34|19.13|19.83|20.36|||19.73|19.82|20.2|19.78|19.42|19.58|19.25|19.39|19.27|19.58|18.58|18.45|18.25|17.66|18.48|19.02|18.25|18.28|18.69|19.51|19.95|19.74|19.92|20.02|19.71|19.66|19.6|20.29|20.45|20.9|20.95|20.98|21.26|21.21|21.4|21.78|22.25|21.85|21.29|21.37||||||21.15|21.06|21.87|21.97|22.48|23.03|23.15|22.72|23|23.58|23.47|24.04|24.3|23.58|23.88|22.92|23.68|23.72|24.11||24.17|23.62|23.58|23.81|23.64|23.52|23.36|22.7|22.56|21.7|21.64|21.84|22.16|22.28|22.58|22.6|22.72|21.92|21.53|21.47|21.71|21.76|21.81|21.91|21.64|21.82|21.54|21.68|22.04|22.65|23.29|23.04|22.81|22.67|22.82|23.01|22.71|23.13|23.53|23.05|22.93|23.74|23.08|22.9|22.9|22.44|22.81|22.86|22.26|21.53|21.72|21.79|22.02|22.34|21.6|21.47|21.39|22.15|23.14|22.7|22.23||||||21.6|21.9|21.62|21.4|19.45|19.4|19.08|||18.89|19.8|19.48|19.18|19.25|19.47
11070|944552|/equities/navinfo-a|EMCONSGROWTH||13.65|14.22|13.98|14.61|14.62|14.89|15.33|15.27|13.88|13.9|14.05|14.31|14.17|14.45|14.44|14.45|13.5|13.73|13.73|14.35|13.97|13.78|13.4|13.47|13.41|13.78|13.85|13.98|14.05|13.49|13.33|13|12.79|13.09|13.66|13.94|14.15|13.55|13.52|14.16|14.35|15.07|15.25|15|14.5|14.37|14.64|13.31|13.8|13.71|13.76|13.69|13.9|14.29|14.23|14.3|13.89|14.12|13.96|14.39||13.55|13.35|13.15|13.13|12.67|12.74|12.63|12.58|13.14|12.97|12.97|12.89|12.95|12.63|12.92|12.8|12.65|12.54|12.08|12.08|12.48||||12.43|11.54|11.59|10.57|11.73|13.03|13.11|13.73|13.76|13.49|13.01|13.11|12.95|13.72|13.64|14.59|14.8|15.03|||14.18|13.97|14.12|14|14.27|14.17|14.62|14.92|14.87|15.22|15.13|15.31|15.19|14.58|14.72|14.54|14.5|14.06|14.46|15.06|15.76|15.84|16.19|16.85|17.11|16.8|17.32|17.89|16.84|17.02|16.88|16.52|16.84|16.46|16.58|15.23|14.79|14.83|14.84|15.9||||||15.75|16.29|16.71|16.15|16.65|16.81|16.65|17.2|18|17.04|16.66|16.19|16.2|15.77|15.76|14.94|15.15|15.52|16.07||15.92|15.59|14.77|14.96|15.08|14.41|15.25|15.3|15.4|14.69|15.33|15.22|15.25|15.37|15.38|14.95|14.95|14.95|14.45|14.7|15.71|14.28|15.85|15.58|15.29|15.09|15.16|14.92|15.48|15.72|15.54|15.88|16.69|15.98|15.8|14.36|13.05|12.93|12.87|12.4|12.3|12.1|12.13|11.94|11.94|11.7|11.18|11.29|11.65|11.22|11.47|11.54|11.61|11.6|11.68|11.83|11.74|11.73|11.58|11.63|11.39||||||11.02|10.9|11.13|11.21|11.35|11.48|11.29|||11.4|11.5|11.76|11.93|11.41|11.37
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||44.76|45.03|43.8|44.31|44.95|44.91|44.73|45.16|44.8|44.7|45.36|45.25|44.07|44.59|45.2|45.01|44.12|43.64|44.67|45.8|46.93|47.65|47.68|47.24|46.76|46.63|48.65|53.19|52.92|52.68|52.27|52.5|53.12|53.65|54.4|54.2|54.66|54.48|55.41|56.34|55.1|56.34|55.98|57.23|57.29|56.5|54.61|54.26|56.3|57.21|56.22|54.87|55.26|53.69|53.39|53.76|53.25|55.1|55.73|55||55.99|56.9|56.34|56.43|56.09|58.08|57.73|56.36|56.64|57.51|55.31|55.12|55.16|55.05|53.75|53.5|53.02|54.35|52.84|50.89|53.5||||55.08|51.92|53.75|55.09|52.58|53.9|52.32|53.48|53.12|52.99|53.24|53.2|52.75|51.39|50.39|50.74|50.79|51.61|||53.4|50.03|49.63|48.08|48.34|49.39|48.79|47.94|46.95|46.67|46.81|46.1|44|43.7|46.23|47.63|46.93|45.78|46.62|48.84|49.97|49.95|50.55|51.4|50.57|51.47|48.57|49.98|49.15|50.15|50.02|50.61|51.76|51.14|51.03|52.18|53.75|53.91|54|53.36||||||51.7|53.9|54.52|53.25|55.41|55.66|57.26|55.73|55.71|55.61|56.45|56.66|58.12|58.85|61.35|61.83|60.18|62.45|61.49||62.24|62.33|62.19|63.74|63.08|62.2|61.79|63.62|63.71|62.69|61.72|62.89|64.55|63.69|65.2|65.75|66.4|63.6|63.3|59.6|60|59.06|58.73|61.54|62.45|61.82|63.8|62.16|61.3|62.18|62.34|62.2|62.04|60.93|55.39|54.48|54.39|54.3|55.46|55|55.31|56.23|53.81|53.43|53.74|53|49.94|45.4|48.15|50.06|50.02|45.47|44.96|45.49|46.11|48.1|47.66|47.99|48.08|50|49.3||||||46.71|47.92|47.53|47.27|46.01|45.51|44.81|||45.29|45.18|45.4|47.3|48.35|49.71
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||41|41.04|41.62|41.41|39.66|40.35|39.2|38.35|37.41|37.4|37.62|38.8|36.36|36.76|37.5|37.53|37.55|36.9|35.99|36.91|36.22|37.58|38.33|38.26|38.36|37.98|39.28|38.92|38|39.18|39.89|41.09|40.5|42.4|43.85|43.25|43.74|42.87|45.86|48.59|45.36|45|43.58|43.44|44.09|45.71|44.4|44.49|41.68|40.45|41.21|41.77|41.38|41.65|42.3|41.65|41.65|42.26|42.21|40.45||40.3|41.85|43.88|43.3|41.41|41.82|40.49|38.91|40.58|40.39|40.09|38.81|38.85|39.78|40.24|39.76|41.37|41.49|39.46|38.76|38.05||||36.88|35.99|36.6|35.75|34.09|34.2|34.85|36.71|37.09|36.47|37.5|37.88|37.41|40.12|40.09|39.8|42.68|42.36|||44.48|45.36|43.1|43.35|39.41|37.89|37.81|37.74|36.25|35.72|36.26|36.28|34.57|34.06|36.4|36.28|35.21|33.18|34.63|37.13|37.7|37.57|36.89|34.8|35.81|36.15|36.93|35.92|35.39|35.13|34.19|34.38|33.97|37.05|34.22|35.62|39.58|39.73|36.12|35.59||||||34.68|34.09|35.93|36.61|37.17|36.31|37.25|36.1|37.06|36.4|37.43|37|37.95|39.37|37.49|37.95|39.57|36.68|37.66||34.24|31.13|31.21|33.3|32.7|29.73|28.44|28.15|27.05|27.14|25.59|25.74|25.67|25.79|25.72|25.63|25.82|25.86|25.98|25.65|25.14|25.5|24.76|24.43|24.56|24.57|24.75|24.34|24.37|24.27|24.28|24.14|24.29|24.42|24.38|24.04|24.16|24.03|24|23.91|23.85|24.05|24.08|23.97|24.21|24.13|24.28|25.19|27.46|27.5|27.51|27.61|27.97|28.08|27.87|28.58|28.05|27.95|28.08|27.72|29.36||||||28.28|28.54|28.86|28.55|28.75|28.66|28.25|||27.38|27.62|27.61|27.92|28.22|28.06
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||8.93|8.5|8.43|8.66|8.83|8.83|9.12|9.07|8.88|8.85|8.47|8.6|8.16|8.27|8.08|8.16|8.23|8.04|8.27|8.59|8.29|8.48|8.57|8.8|8.71|8.5|8.57|8.75|8.62|8.74|8.61|8.81|8.96|8.96|9.13|9.32|9.26|9.25|9.55|9.43|9.46|9.66|9.23|9.22|9.18|9.13|9.14|8.88|9.11|9.23|9.19|8.54|8.59|8.5|8.02|7.83|7.78|8.03|8.06|7.87||7.59|7.53|7.43|7.22|6.89|6.93|6.87|6.79|7.11|7.05|6.89|6.73|6.79|6.74|6.66|6.63|6.59|6.58|6.6|6.65|6.93||||6.86|6.47|6.59|6.52|6.67|7.17|7.17|7.35|7.34|7.28|7.34|7.31|7.15|7.24|6.86|7.15|7.26|7.42|||7.36|7.27|7.26|7.03|7.09|7.09|7.27|7.31|7.22|7.24|7.26|6.99|6.92|6.62|7.14|7.53|7.43|7.29|7.55|7.8|8.13|8.12|8.28|8.36|7.6|7.54|7.75|8.08|8.12|8.07|7.98|7.96|7.87|7.8|7.77|7.56|7.54|7.57|7.49|7.42||||||7.58|7.57|7.83|7.87|8.23|8.35|8.3|8.07|8|7.92|8|8.1|8.34|8.31|8.29|8.44|8.48|8.45|8.49||8.47|8.47|8.52|8.8|8.56|8.55|8.5|8.46|8.05|7.67|7.63|7.49|7.41|7.5|7.56|7.46|7.3|6.98|6.81|6.79|6.84|6.78|6.81|6.8|6.84|6.95|6.95|6.89|6.83|6.91|6.99|6.95|6.93|6.87|6.9|6.88|6.89|7.04|7.08|7.04|7.01|7.03|6.97|6.98|6.91|6.63|6.35|6.39|6.47|6.36|6.34|6.37|6.46|6.46|6.42|6.68|6.72|6.77|6.72|6.72|6.72||||||6.55|6.55|6.56|6.84|6.67|6.75|6.63|||6.61|6.54|6.68|6.69|6.89|6.96
11074|944054|/equities/shunxin-a|EMCONSGROWTH||24|24.3|23.49|23.9|24.01|23.72|23.78|24.44|23.83|23.92|23.97|23.86|23.34|23.1|22.98|22.59|22.3|21.92|22.28|23.34|23.46|24.17|23.51|23.96|23.92|23.92|24.02|24.36|24.5|24.17|23.29|24.54|24.76|24.61|25.2|26.1|26.54|26.19|26.75|28.06|27.45|26.82|25.4|26.36|26.53|26.1|25.93|25.73|26.95|27.49|26.17|24.7|23.94|24.3|22.98|23.2|23.15|23.9|23.58|23.16||23.09|23.43|23.37|22.61|22.52|23.27|22.69|22.8|22.5|22.14|20.13|20.52|20.41|20.36|20.1|20.33|20.19|20|19.87|19.88|20.65||||20.57|20.11|19.99|19.48|20.07|22.3|22.68|24.3|23.83|23.8|22.9|23.71|22.95|23.13|22.18|23.02|23.6|24.05|||23.72|23.36|23.78|23.33|23.59|23.63|23.91|24.58|24.27|25.97|23.61|23.27|22.75|22.18|23.9|25.13|24.7|23.99|24.66|25.55|26.8|27.22|27.6|27.7|27.2|27.3|27.13|28.5|28.42|28.8|28.45|28.36|28.49|27.96|28.13|27.8|28.29|28.19|27.44|27.41||||||27.09|26.75|27.66|29.88|33.2|33.4|34.38|34.68|34.88|34.72|34.38|35.16|36.93|36.71|37.32|38.21|39.26|39.8|39.58||38.18|38.29|39.2|41.33|38.85|38.13|38.29|37.1|37.38|36.96|37.41|37.25|37.59|37.9|38.09|39.14|39.8|38.87|39.96|39.73|39.23|35.66|32.42|32.1|32.11|33.09|33.95|34.59|34.17|34.31|33.55|33.49|33.66|33.87|33.32|33.21|34.02|33.67|34.31|34.91|35.96|33.79|33.04|32.32|32.9|32.58|31.92|32.35|33.69|34.18|33.82|34.06|33.62|34.21|33.11|35.25|36.62|38.3|37.46|37.06|37.07||||||35.34|35.34|36.21|36.03|32.75|32.43|32.26|||33.34|33.02|32.31|32.5|33.13|33.8
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||31.04|30.69|30.58|30.91|31.16|30.96|31.27|31.7|31.58|31.97|32.16|31.75|31.26|31.81|31.83|31.91|31.39|30.61|31.16|31.85|31.77|32.5|32.66|33.01|33.11|33.03|33.51|33.11|32.72|32.96|32.95|33.97|33.82|33.88|34.78|35.11|35.22|35.83|36.43|36.46|35.89|36.21|35.5|36.36|35.39|34.47|34.48|34.58|34.86|34.95|34.49|33.82|33.72|34.18|34.22|34.3|34.14|35.28|35.32|34.56||32.81|32.5|33.1|32.79|33.68|33.78|31.74|31.4|32.48|32.25|31.68|31.8|31.87|32.97|33.61|33.9|33.55|33.63|33.35|33.35|33.86||||33.3|32.05|32.73|32.55|34.01|34.79|33.71|34.94|34.79|34.26|34.43|33.87|33.03|34.89|34.93|35.75|36.65|37.65|||37.76|38.5|39.05|39.3|39.67|39.7|41.76|40.08|41|41.25|37.5|36.44|35.22|34.5|37.05|36.76|36.02|34.78|35.68|36.51|38.15|37.75|37.3|37.87|38.3|38.81|38.31|38.54|38.42|41.02|38.3|37.95|37.4|38.23|35.7|35.16|36.63|36.78|36.61|36.77||||||35.12|35.45|35.74|34.98|36.51|36.82|38.26|38.43|38.47|39.7|41|39.87|41.92|42.59|43.1|41.89|40.59|40.43|42.2||40.21|39.38|39.45|40.05|40.32|39.85|38.6|38.6|38.32|38.8|37.9|38.59|38.31|38.3|37.3|37.37|37.01|35.74|35.55|35.66|35.45|35.19|35.74|36.07|36.7|36.25|36.82|36.46|36.32|36.39|36.76|36.65|37.26|36.99|35.84|35.5|36.14|36.37|35.22|35.07|35.7|35.95|35.41|35.3|35.49|35.14|34.22|35.06|35.42|35.74|35.8|35.59|36.1|36.47|36.49|38.55|39.28|39.24|38.82|38.81|38.78||||||38.81|38.34|38.83|39.84|39.2|39.1|38.9|||39.53|39|39.49|40.42|40.32|40.2
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||34.4|34.89|34.17|35.19|36.24|36.5|36|37.3|37.56|37.21|37.21|36.88|35.82|35.89|36.68|36.74|36.79|35.49|35.22|35.69|35.8|37.33|36.51|36.85|36.69|36.92|36.92|38.39|37.88|38.26|39.28|37.36|37.54|38.12|37.8|37.99|35.59|35.38|36.12|36.56|36.35|36.95|36.58|36.61|37|36.1|36.08|36.5|37.2|36.76|35.37|34.78|33.53|32.97|33.22|31.97|31.82|32.63|32.23|31.68||31.32|31.66|31.74|31|30.8|31.02|30.92|30.4|32.1|31.21|30.55|30.87|30.76|31.2|32.1|30.52|30.41|30.38|30.78|30.2|30.91||||30.3|28.75|29.1|28.77|28.57|31.09|32.03|32.86|31.97|31.83|32.61|32.46|31.8|32.15|31.18|32.04|32.75|33.3|||33.81|33.9|34.12|34.55|34.52|35.12|35.61|34.85|34.45|34.69|33.97|33.58|32.9|31.9|33.98|34.9|34.4|34.04|33.58|36.98|38|38|38.37|38.07|37.94|38.01|37.07|37.5|37.22|38.23|37.55|37.46|37.62|37.59|36.8|37.22|38.53|39.07|37.55|37.6||||||37.89|37.79|38.4|37.61|39.4|38.93|40.22|40.67|40.75|40.59|41.06|41|44.97|49.54|45.04|44.74|46.98|46.64|47.45||48.75|45.76|44.31|45.56|47.36|47.48|45.33|46.23|42.9|43.41|41.71|42.78|42.85|44.25|45.26|45.19|44.52|43.6|43.25|42.56|42.01|41.26|41.74|40.92|40.9|40.91|41.7|39.61|41.38|42.21|41.7|41.8|42.2|41.18|40.53|40.29|39.94|40.02|40.46|40.78|40.94|41.55|40.74|40.7|41.23|40.63|40.13|39.96|41.05|42.5|43.35|44.43|44.82|44.18|41.4|39.59|35.99|36.1|35.21|35.17|35.49||||||35.02|34.26|34.77|34.88|34.4|33.75|33.28|||32.57|33.03|33.5|34|34.98|33.46
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||21.51|20.77|21.07|21.59|21.82|21.52|21.76|22.19|22.1|22.13|22.33|22.33|22.08|22.4|22.84|21.66|21.49|21.26|21.16|22.34|22.19|22.96|23.07|23.17|24.24|24.25|25.22|25.72|25.23|25.68|25.77|25.86|26.15|27.17|26.9|25.11|24.55|24.47|25|25.25|23.9|24.3|23.78|24.24|24.73|24.96|25.39|24.91|23.45|24.07|22.9|22.87|21.95|21.9|22.02|22.57|22.15|22.7|23.38|21.89||21.4|21.59|21.81|21.85|22.26|22.04|22.26|21.93|23.66|23.14|23.1|23.55|23.65|24.71|26.05|25.79|26.51|26.67|27.66|26.5|26.05||||24.9|25.33|25.95|25.25|26.79|27.33|29.97|29.27|32.41|32.39|35.99|39.99|36.35|39.7|42.01|39.09|38.16|34.69|||31.54|33.5|30.69|30.21|30.1|28.18|29.57|28.84|28.77|31.18|30.59|30.37|28.66|28.49|29.52|26.84|24.4|22.91|24.12|26.8|26.29|25.51|25.02|23.75|24.1|23.96|24.79|24.57|24.8|25.59|24.99|23.92|24.43|23.99|21.81|22.24|23.68|23.05|20.95|21.28||||||20.82|20.73|20.3|20.8|22.36|22.64|23.96|25.29|25.87|27.6|25.38|23.07|25.03|24.44|24.26|22.05|20.62|19.55|20.35||19.6|18.4|18.21|18.19|19.15|18.88|17.44|17.55|17.12|17.08|16.69|16.58|16.71|16.75|16.52|16.5|16.67|16.45|16.36|16.44|16.61|16.61|16.8|17.15|16.79|16.31|16.4|16.11|16.09|16.1|16.19|16.18|16.44|16.55|16.4|16.23|16.25|16.28|15.96|15.93|16.25|16.24|16.3|15.62|16.06|16.05|16.24|15.77|16.2|16.39|16.23|16.25|16.3|16.29|16.21|16.57|16.7|16.83|16.66|16.79|16.87||||||16.63|16.52|16.85|16.91|17.09|17.13|17.18|||17.1|16.93|17.14|17.4|17.67|17.3
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||10.71|10.62|10.66|10.86|10.92|10.88|10.99|11.18|11.09|11.18|11.38|11.1|10.85|10.95|11.04|11.14|10.92|10.68|10.72|11.22|11.19|11.52|11.61|11.65|11.49|11.56|11.73|11.9|11.83|11.7|11.42|11.59|11.58|11.54|11.95|12.17|12.16|12.26|12.41|12.71|12.7|12.52|12.31|12.56|12.18|12.26|11.75|11.59|11.94|12.15|11.79|11.81|11.74|11.77|11.45|11.07|10.95|11.28|11.34|11.38||10.94|10.93|11.01|10.86|10.73|10.81|10.55|10.5|11.2|10.52|10.18|10.37|10.45|10.6|10.66|10.81|10.66|10.66|10.86|10.34|10.7||||10.52|10.06|10.19|9.9|10.23|11.17|11.25|11.84|11.61|11.7|11.56|11.65|11.47|11.71|11.13|11.58|11.58|12|||12.01|12|12.24|11.87|12.04|12.16|12.3|12.48|12.5|12.64|12.69|12.69|12.36|12.08|12.89|13.12|12.84|12.58|12.97|13.48|14.03|14.15|14.44|14.74|14.66|14.9|14.78|14.97|14.89|15.25|15.19|15.1|15.27|15.34|15.2|15.12|15.26|15.35|15.17|14.97||||||14.82|14.72|15.37|15.32|15.76|16.41|16.75|16.62|16.58|16.7|16.62|16.96|17.26|17.22|17.48|17.5|17.01|17.2|17.06||16.71|16.68|16.77|16.92|16.71|16.58|16.66|16.92|16.8|16.73|16.66|16.88|16.76|16.94|17.2|17.12|17.36|16.44|16.36|16.21|16.82|16.97|16.71|16.64|16.95|16.85|17.16|17.15|17.22|17.48|17.49|17.8|18.01|18.1|17.62|17.53|17.92|18.1|18.18|18.2|18.93|18.93|17.62|17.81|17.22|17.04|16.02|16.63|17.96|18.38|18.57|18|17.9|18.02|17.71|17.98|18.44|18.81|18.79|18.3|17.91||||||17.28|17.21|17.57|17.38|17.18|18.03|16.51|||16.84|16.5|16.47|16.87|16.82|17.11
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||12.72|12.6|12.51|12.73|12.63|12.48|12.46|12.72|12.52|12.65|12.76|12.68|12.41|12.42|12.36|12.48|12.4|12.3|12.69|12.93|12.8|13.41|13.38|13.73|13.51|13.53|13.28|13.4|13|13.04|13.21|13.05|13.01|12.99|13.1|13.68|13.63|13.62|14.4|14.32|14.51|15.35|14.95|14.96|13.98|13.8|13.08|12.91|13.07|12.94|12.45|12.48|12.3|12.35|12.3|12.74|12.46|12.89|12.68|12.71||12.63|12.65|12.78|12.61|12.19|11.97|11.65|11.41|11.92|11.94|11.59|11.75|11.82|12.07|11.99|11.95|11.74|11.38|11.29|11.42|12.28||||12.53|12|12.18|11.95|12.82|13.77|13.87|14.36|14.17|14.17|13.77|13.81|13.38|14|12.91|13.56|13.5|13.9|||13.71|13.21|13.53|13.18|13.24|13.3|13.32|13.69|13.77|14.04|13.82|13.43|13.49|12.25|12.96|13.63|13.41|13.44|13.9|14.5|15.99|16|15.26|15.66|15.5|15.44|15.13|15.44|15.59|15.9|15.84|15.76|16.37|16.24|16.51|17.11|16.98|16.27|15.9|15.07||||||15.29|14.48|15.05|15.3|15.7|15.87|15.63|15.27|15.07|14.86|14.74|15.1|15.39|14.84|15.08|15.13|15.32|15.27|15.2||14.32|14.33|14.26|14.18|14.21|13.98|13.73|13.99|13.7|13.36|14.06|14.61|13.82|13.75|13.79|13.87|14|13.69|13.61|13.29|13.32|13.07|13.33|13.2|13.15|13.98|14.33|14.51|14.36|14.54|14.32|14.47|14.95|14.56|14.79|14.55|14.27|14.3|14.49|14.25|13.47|13.25|13.61|13.34|13.81|14|13.89|13.74|13.93|14.17|14.18|14.15|13.86|14.67|14.78|15.47|15.62|14.93|14.41|14.65|14.87||||||14.08|14.08|14.43|14.25|14.45|14.38|13.96|||14.45|14.72|14.6|14.89|15.2|16.45
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||4.43|4.39|4.4|4.56|4.64|4.7|4.59|4.71|4.63|4.68|4.74|4.7|4.58|4.64|4.7|4.78|4.77|4.66|4.68|4.97|5.07|5.17|5.15|5.22|5.08|5.12|5.18|5.23|5.24|5.2|5.03|5.25|5.31|5.34|5.35|5.62|5.75|5.63|5.77|5.9|5.6|5.79|5.67|5.87|5.95|5.91|6.02|5.87|6.06|6.39|6.44|6.7|6.09|5.89|6.01|5.67|5.63|6.01|5.46|5.17||5.06|5.08|5.17|5.32|5.35|5.06|5.06|5.03|5.27|5.3|5.39|4.9|4.45|4.54|4.61|4.68|4.63|4.69|4.59|4.65|4.74||||4.58|4.16|4.45|4.43|4.46|4.85|5|5.28|5.4|5.35|5.4|5.68|5.6|5.76|5.55|5.72|5.79|6.05|||5.73|5.61|5.66|5.53|5.61|5.52|5.68|5.87|5.85|5.85|5.88|5.88|5.77|5.55|5.98|6.23|6.14|6|6.35|6.99|7.18|7.14|7.28|7.23|7.01|7.06|6.99|7.23|6.97|7.21|6.55|6.52|6.71|6.56|6.62|6.53|6.71|6.75|6.69|6.54||||||6.6|6.38|6.7|6.67|6.97|7.02|7.2|7.39|7.32|7.41|7.57|7.81|7.94|7.95|7.93|7.87|7.95|7.99|8.04||7.86|7.88|7.87|7.73|7.69|7.84|7.83|8.05|8.08|8.08|8.77|9.74|9.84|10.06|10.53|10.37|10.18|9.25|9.16|9.14|9.12|9.24|9.19|9.53|9.96|9.82|10|9.44|9.4|9.25|9.15|9.17|9.33|9.07|9.3|9.13|9.17|9.02|9.29|9.46|9.59|10.05|10.11|10.32|10.5|10.44|10.41|10.41|10.95|11.08|11.32|11.08|11.03|11.4|12|12.05|13.38|12.16|11.05|11.38|11.2||||||10.84|10.81|11.3|11.01|11.9|12.09|12|||12.21|11.68|12.2|12.22|12.48|12.99
11081|944487|/equities/joyoung-a|EMCONSGROWTH||15.55|15.45|15.18|15.7|15.91|15.9|16.11|16.41|16.13|16.2|16.23|16.11|15.57|15.9|15.82|16.32|16.31|16.28|16.61|17.37|17.57|17.98|17.75|17.56|17.23|17.26|17.63|17.64|17.79|18.12|18.24|17.8|18.44|18.88|19.1|18.16|18.14|18.64|18.7|19.08|19.14|18.36|18.15|18.64|18.48|19.1|19.1|17.95|18.68|19.22|18.43|17.33|17.11|17|16.6|16.33|16.22|16.34|16.73|16.95||16.55|16.77|16.57|15.9|15.63|15.77|15.06|14.89|15.73|15.83|14.92|15.01|15.11|15.07|15.11|15.25|14.82|14.97|16.45|15.92|15.55||||15.11|13.74|14.14|14.25|14.54|15.25|15.34|15.83|15.78|16.05|16.43|16.49|15.88|16.17|15.62|16.3|16.6|16.57|||16.42|16.33|16.75|16.37|16.6|16.66|16.65|16.86|16.84|16.53|16.7|16.6|16.33|15.78|16.8|17.31|16.97|16.82|17.34|18.1|18.77|19.14|19.32|19.48|19.53|19.93|19.71|20.36|20.23|21.22|21.66|21.68|22.12|22.61|22.92|22.89|23.02|23.35|23.39|23.3||||||22.51|22.56|22.99|23|24.01|24.15|24.64|24.11|23.82|23.68|24.05|23.98|24.36|24.27|25.03|24.37|23.99|24.17|23.43||23.2|23.33|23.1|23.38|22.92|22.59|22.82|22.41|22.39|22.23|22.21|22.35|22.44|22.44|22.76|22.98|23.08|22.8|22.91|21.99|21.99|22.66|22.55|22.72|23.29|23.95|24.09|23.69|24.14|24.46|24.34|24.02|24.67|25|24.23|23.05|23.73|23.09|23.49|23.72|23.57|24.41|24.14|24.33|23.66|23.35|23.33|21.89|22.7|23.07|23.63|22.24|22.4|22.16|21.89|22.5|22.97|23.15|22.58|22.22|22.27||||||21.72|21.32|21.55|22.21|21.61|21.13|21|||21.45|21.18|21.71|21.65|22.05|21.96
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||17.03|17.28|16.73|17.12|17.63|17.02|16.69|17.08|17.14|16.89|17|17.02|16.7|16.84|16.93|16.94|16.63|16.32|16.93|17.43|17.79|18.23|18.28|18.39|18.15|17.55|17.95|18.27|17.98|18.23|18.02|18.62|19.24|19.81|22.01|24.46|25.01|25.27|25.52|26.39|26.86|27.5|27.2|26.59|26.79|26.56|24.72|24.29|24.8|24.35|22.28|22.14|21.2|20.23|20.6|20.84|20.8|21.11|21.62|21.92||22.2|22.07|21.97|21.05|20.55|21.4|20.59|20.72|21.11|21.46|21.45|21.15|20.81|20.17|19.4|18.49|18.88|18.87|18.88|18.6|19.73||||20.4|19.05|18.77|18.54|18.34|19.71|19.26|20.26|20.8|21.48|21.48|20.7|20.07|20.53|20.4|20.61|20.58|20.95|||19.5|19.24|19.03|17.75|18.24|18.49|18.86|19.53|19.51|18.92|19|18.42|17.1|17.06|18.54|19.71|19.85|20.4|20.23|20.71|21.41|21.55|21.87|21.83|22.56|22.34|22.68|23.42|23.92|24.5|24.07|22.8|23.28|22.34|22.84|23.47|23|23.25|23.16|21.91||||||21.7|21.19|22.35|22.29|22.81|23.34|24.49|23.84|23.67|22.38|22|21.62|23.26|23.71|24.75|23.78|22.64|22.65|22.02||22.2|22.02|22.26|22.41|21.27|20.11|20.25|20.28|20.41|19.29|19.33|19.78|19.31|19.5|19.8|19.7|20.53|19.85|19|17.27|17.05|17|17.06|16.9|16.94|17.19|17.78|18.02|17.64|17.8|18|17.9|18.3|18.33|18.28|17.57|17.95|17.32|17.31|17.72|17.52|17.1|17.12|16.88|17.03|16.92|16.89|16.48|17.22|17.43|17.96|16.99|16.32|16.88|16.4|16.94|17.5|17.58|17.55|17.35|17.35||||||16.63|16.82|16.93|17.2|17.13|17.12|16.65|||17.66|17.48|18.12|18.71|19.36|19.8
11083|102616|/equities/minor-internat|EMCONSGROWTH||33|33|33.25|33.25|33|33.5|33.5|34|33.75|34||34|34|34|34|33.5|33.75|34|33.75|33.75|||33.5|32.5|33.5|33.25|33.25|33.25|33.25|33|32.25|32.5||32.75|32.5|33.5|34|33.5|32.5|33|34|34|34.25|34.25|33.5|34|33.75|34.25|34.5|33.5|32.75|32.75|33.5|34|34.5|35.25|34.75|34.5|34.5|34.75||34.25|35|35|34.75|34.75|34.25|33.75|33.75|34.25|33.75|33|33|33||32|32.5|33.25|33.5|33.75|34|34.25||35.25||35|36|35.5|36|34.5|35.25|34.75|34.5|34.75|34.75||||34.5|34.25|34.5|34||34.25|34.25|34|33.5|32.75|32.5|32.25|31.75|31.75|31.5|32|31.75|31.75|31.75|31.25|30.75|30.75|31|30.75|30|29.5|29.25|30.5|31.75|31.25|31.25|30.75|30.25|30.25|31.25|31|32|32.75|32.75||32.25|31.75|32.5|32.5|32|31.5|30.75|30.5|30.25|30.5|30.75|30.5|30.25|30.25|30.5|30.5|30.5|30.75|30.75|30|29.5|29.5|29.5|29|29|28.75|29|28.75|28.5|29.75|29.75|||28.75|28.5|28.5|28.25|28.25|28.25|27.75|28|28|29.5|29.75|29.5|29.5|29.25||29|29|29.25||27.75|27.75|28|27.25|28.25|29.25|30.75|31.25|31.5|31.75|32.75|33.25|33|32.75|32.5|33.25|33.75|34|34|34|33.25|32.75|33|33|32.25|32.75|32.25|32.5|32.5|32.75||33.5|33.25|33|33|33.5|33.75||33.75|33.25|33.75|33|32.25|32.75|32.5|31.25|31.5|32|32.25|32.5||32.75|32.5|32.25|32|32|33|33|33|32.75|31.75
11084|43227|/equities/air-new-zealand?cid=43227|NZX50||0.665|0.665|0.675|0.665|0.67|0.685|0.675|0.685|0.69|0.69|0.67|0.655|0.65|0.645|0.62|0.62|0.62|0.62|0.615|0.62|0.61|0.6|0.6|0.61|0.605|0.615|0.615|0.625|0.625|0.63|0.625|0.63|0.625|0.61|0.62|0.625|0.625|0.63|0.63|0.615|0.585|0.57|0.565|0.565|0.565|0.56|0.54|0.54|0.555|0.555|0.555|0.575|0.555|0.55|0.585|0.595|0.625|0.635|0.64||0.645|0.65|0.64|0.64|0.66|0.655|0.65|0.645|0.66|0.665|0.66|0.66|0.68|0.68|0.695|0.7|0.71|0.73|0.7|0.765|0.795|0.815|0.83|0.87|0.875|0.885|0.885|0.875|0.89|0.88|0.895|0.855|0.85|0.84|||0.855|0.845|0.84|0.845|0.8|0.79|0.86|0.95|0.905|0.775|0.7903|0.8424|0.8577|0.8485|0.8516|0.8485|0.8669|0.8669|0.8791|0.87|0.8761|0.8638|0.8455|0.8638|0.8638|0.8761|0.8393|0.8393|0.8975|0.9312|0.922|0.9374|0.9496|0.9159|0.922|0.9343|0.9741|0.9527|0.968|0.9772|0.9894|0.9833|0.968|0.9496|0.9802|1.0017|1.0017|1.0201|1.65|0.9741|0.9557|0.9251|0.9006|0.8822|0.8761|0.8608|0.87|0.8608|0.8669|0.8945|0.8975|0.919|0.919|0.922|0.9251|0.922|0.9312|0.922|0.9312|0.9343|0.9282|0.9435|1.52||0.9251|0.9312|0.919|1.51||0.9343|0.9343|0.922|0.9251|0.9128|0.9374|0.9374|0.9496|0.9557|0.971|0.9619|0.9404|0.9465|0.9435|0.9159|0.922|0.9159|0.9282|0.9282|0.9343|0.9649|0.9894|0.9772|0.968|0.9925|1.0109|1.017|1.0078|1.0109|1.0231|1.0262|1.0262|1.0292|1.0292|1.0292|1.0139|1.0047|1.0047|1.0078|1.0078|1.0231|0.9925|1.017|1.0109|1.68|1.017|1.0201|1.017|1.0292|1.0384|1.0262|1.0201|1.0201|1.0109|1.0201|1.0384|1.0415|1.0507|1.0384|1.0354|1.0078|0.9986|0.9956|1.0262|1.0109|0.9772|0.9741|0.9527|0.9588|0.9374|0.9435|0.9404|0.9343|0.9374|0.9557|0.9465
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||25.97|25.47|25.4|25|25.55|25.61|26.07|26.36|26.45|26.49|26.43|26.2|26.07|25.25|25.59|25.29|25.2|25.25|25.3|25.3|25.6|25.25|25.2|25.4|25.15|25.28|24.05||||23.7608|24.0882|24.7529|24.6537|24.5644|24.8521|24.8521|24.5942|24.4057|24.4553|24.2469|24.3858|24.7926|24.3362|24.5545|24.6|24.0981|24.108|24.0584|23.4433|23.3739|23.8104|23.8104|24.2668|25.2787|26.0426|26.2411|26.5883|27.1339||27.5208|27.63|27.9276|27.63|27.8582|27.9971|27.8284|27.9772|27.878|27.5109|27.9276|27.878|28.4733|28.0764|28.0566|27.6697|27.5308|27.8185|27.9177|28.4733|29.4654|29.3959|30.2094|29.6539|29.763|29.6142|29.4058|29.257|29.9118||30.2194|30.5765|30.4872|30.14|||29.7332|29.763|29.4654|30.011|29.6936|29.2868|29.6043|29.2769|29.0685|29.3562|29.7531|29.763|30.011|29.7134|29.7035|29.5646|29.7134|29.7432|29.4257|29.1677|29.1975|28.7114|28.4733|28.1756|27.382|27.5605|26.7371|26.5784|26.6875|27.1835|27.5407|27.2927|28.1756|27.6597|27.878|28.2153|29.3662|29.3662|29.9614|30.0904|30.1797|30.0606|29.892|30.0606|29.6638|29.4356|29.267|28.7709|28.58|28.7709|28.7411|28.4038|28.9495|28.9693|29.1082|28.6717|28.761|28.2749|29.4951|29.7531|30.0309|29.9019|30.2392|30.1598|29.7332|29.7928|29.4158|29.6638|29.8622|29.882|29.2769|29.6043|29.63||29.2471|29.3166|29.267|29.35||29.0586|28.6717|28.4237|28.7709|28.6816|29.1578|28.8205|29.0189|28.8701|28.8701|28.7213|28.8899|28.7709|28.4733|27.7193|27.8681|27.6399|27.63|28.126|27.6994|28.1756|28.4534|28.5725|28.1062|27.63|27.878|28.255|28.6419|29.3265|29.2174|29.1479|29.0487|28.8701|28.6915|29.1876|29.8523|29.515|29.3463|28.9892|29.1677|29.5547|29.4852|29.7531|29.5646|29.65|29.2174|29.3265|29.3662|29.3066|29.3265|28.9991|28.9495|29.1281|29.1876|29.3364|29.0487|28.9296|28.7114|28.8899|29.1082|28.4634|29.0983|28.4931|28.5526|28.6419|28.1062|28.0566|27.8383|27.9078|27.749|28.1756|28.4733|28.3641|28.4534|28.2649|28.4137
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||1.305|1.345|1.37|1.37|1.37|1.34|1.35|1.37|1.375|1.36|1.365|1.365|1.37|1.365|1.345|1.35|1.35|1.33|1.3|1.295|1.305|1.31|1.31|1.33|1.28|1.285|1.295|1.295|1.29|1.275|1.295|1.285|1.265|1.3|1.295|1.3|1.28|1.29|1.275|1.255|1.22|1.235|1.22|1.21|1.21|1.21|1.205|1.185|1.185|1.17|1.15|1.175|1.165|1.175|1.2|1.225|1.23|1.215|1.22||1.245|1.24|1.23|1.25|1.21|1.225|1.235|1.24|1.265|1.285|1.255|1.245|1.24|1.2|1.215|1.21|1.24|1.245|1.24|1.275|1.29|1.3|1.29|1.28|1.325|1.305|1.32|1.3|1.32|1.34|1.34|1.335|1.335|1.38|||1.365|1.355|1.35|1.38|1.38|1.375|1.395|1.38|1.38|1.37|1.38|1.375|1.365|1.35|1.365|1.4|1.395|1.38|1.37|1.37|1.345|1.36|1.355|1.37|1.39|1.39|1.38|1.41|1.39|1.39|1.39|1.37|1.41|1.375|1.375|1.36|1.39|1.4|1.42|1.42|1.415|1.4|1.43|1.41|1.44|1.47|1.465|1.465|1.48|1.48|1.52|1.53|1.53|1.49|1.495|1.5|1.5|1.475|1.5|1.53|1.55|1.575|1.6|1.595|1.55|1.56|1.555|1.545|1.59|1.61|1.59|1.65|1.61||1.6|1.6|1.59|1.585||1.545|1.57|1.58|1.6|1.605|1.62|1.6|1.59|1.58|1.6|1.54|1.485|1.51|1.46|1.48|1.495|1.48|1.47|1.48|1.415|1.445|1.46|1.495|1.49|1.475|1.48|1.445|1.45|1.47|1.485|1.48|1.5|1.505|1.51|1.5|1.53|1.515|1.545|1.54|1.55|1.56|1.55|1.575|1.595|1.58|1.57|1.59|1.605|1.6|1.605|1.615|1.59|1.57|1.6|1.58|1.6|1.61|1.635|1.635|1.64|1.62|1.62|1.635|1.6|1.62|1.65|1.645|1.64|1.65|1.63|1.63|1.62|1.65|1.65|1.65|1.64
11087|1096344|/equities/arvida|NZX50||1.53|1.54|1.54|1.54|1.55|1.56|1.56|1.58|1.58|1.58|1.6|1.57|1.55|1.55|1.54|1.51|1.52|1.5|1.49|1.49|1.5|1.44|1.43|1.46|1.43|1.44|1.44|1.43|1.4|1.4|1.4|1.43|1.43|1.42|1.44|1.43|1.44|1.42|1.42|1.45|1.45|1.48|1.5|1.5|1.49|1.49|1.49|1.46|1.47|1.42|1.42|1.48|1.46|1.43|1.49|1.54|1.48|1.52|1.59||1.61|1.58|1.59|1.59|1.57|1.59|1.58|1.56|1.59|1.6|1.6|1.59|1.59|1.57|1.52|1.5|1.47|1.48|1.49|1.52|1.54|1.56|1.59|1.61|1.63|1.64|1.61|1.6|1.64|1.65|1.66|1.7|1.66|1.69|||1.7|1.72|1.72|1.72|1.73|1.73|1.72|1.72|1.68|1.72|1.72|1.73|1.69|1.7|1.7|1.66|1.65|1.65|1.65|1.58|1.52|1.5|1.5|1.53|1.54|1.57|1.55|1.57|1.61|1.62|1.63|1.61|1.6|1.6|1.61|1.59|1.63|1.6|1.61|1.62|1.62|1.62|1.63|1.63|1.61|1.67|1.71|1.72|1.72|1.72|1.74|1.74|1.75|1.7|1.69|1.71|1.73|1.75|1.76|1.81|1.85|1.88|1.92|1.91|1.92|1.89|1.91|1.95|1.95|1.94|1.94|1.95|1.98||1.97|1.95|1.94|1.96||1.95|1.95|1.94|1.95|1.96|1.95|1.95|1.95|1.97|1.98|1.98|1.92|1.92|1.95|1.96|1.96|1.97|1.98|1.93|1.93|1.98|1.96|1.99|1.94|1.92|1.89|1.95|1.97|1.96|1.98|2|1.97|1.99|2|2.04|2.05|2|1.98|1.99|1.98|2|2|2.02|2.02|2.04|2.03|2.0496|2.0595|2.0595|2.0693|2.1|2.0496|2.0595|2.0693|2.0792|2.0989|2.0989|2.0989|2.0989|2.089|2.0989|2.0595|2.0792|2.0693|2.0693|2.0792|2.0693|2.089|2.0989|2.0989|2.089|2.0595|2.0693|2.0792|2.089|2.0989
11088|43240|/equities/chorus|NZX50||7.955|7.925|7.98|7.86|7.98|7.805|7.885|7.94|7.925|7.85|7.775|7.835|7.85|7.88|8|8.09|8.09|8.05|7.935|7.965|7.99|7.955|7.86|7.9|7.825|7.8|7.75|7.7|7.545|7.5|7.48|7.55|7.44|7.24|7.25|7.335|7.325|7.38|7.215|7.3|7.17|7.22|7.295|7.37|7.42|7.26|7.25|7|6.95|6.92|6.85|6.855|6.95|6.97|7.205|7.155|7.24|7.185|7.1||7.3|7.29|7.3|7.13|7.15|7.22|7.32|7.21|7.16|7.265|7.285|7.32|7.4|7.23|7.18|7.105|7.05|7.155|7.08|7.19|7.185|7.28|7.25|7.205|7.21|7.35|7.4|7.28|7.29|7.4|7.39|7.4|7.34|7.36|||7.35|7.395|7.24|7.3|7.38|7.39|7.39|7.3|7.195|7.36|7.4|7.27|7.295|7.28|7.265|7.24|7.28|7.29|7.34|7.3|7.36|7.38|7.31|7.28|7.42|7.455|7.33|7.275|7.36|7.37|7.46|7.36|7.4|7.305|7.15|7.1|7.24|7.11|7.34|6.75|6.77|6.7|6.715|6.78|6.86|6.95|6.98|6.855|6.92|6.925|6.955|7.07|7|6.95|6.84|6.705|6.74|6.7|6.96|6.985|7.02|7.04|7.16|7.04|6.98|6.935|7.02|7.02|7.1|7.15|7.245|7.25|7.2||7.17|7.19|7.23|7.12||7.15|7.14|7.01|6.96|7.1|7.18|6.93|7.08|7.14|7.22|7.08|6.985|7.05|6.81|6.76|6.77|6.73|6.76|6.69|6.6|6.62|6.6|6.42|6.42|6.38|6.32|6.24|6.21|6.19|6.28|6.29|6.35|6.355|6.39|6.475|6.46|6.42|6.42|6.32|6.42|6.37|6.35|6.32|6.23|6.36|6.39|6.43|6.4|6.465|6.4|6.4|6.4|6.34|6.45|6.45|6.5|6.55|6.58|6.78|6.79|6.725|6.6|6.535|6.55|6.55|6.54|6.555|6.59|6.51|6.51|6.65|6.71|6.72|6.82|6.75|6.85
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||7.88|7.77|7.88|7.92|7.84|7.86|7.95|7.99|7.9|7.82|7.71|7.7|7.66|7.67|7.7|7.68|7.72|7.73|7.54|7.67|7.65|7.42|7.24|7.26|7.35|7.4|7.45|7.47|7.43|7.5|7.48|7.45|7.45|7.42|7.41|7.33|7.3|7.43|7.28|7.15|7.07|7.28|7.47|7.48|7.33|7.27|7.25|7|7.24|7.07|7.14|7.1|7.1|7.1|7.41|7.44|7.36|7.48|7.62||7.67|7.68|7.67|7.45|7.44|7.37|7.46|7.66|7.67|7.79|7.68|7.81|7.77|7.55|7.41|7.4|7.52|7.62|7.45|7.59|7.85|8.01|7.98|8.14|8.15|8.18|8.17|8.17|7.96|8.1|8.11|8.15|8.05|8|||7.9|8.01|7.9|8|7.85|7.91|7.88|8|7.99|8.05|8.15|8.08|7.95|7.9|7.95|8.06|7.94|8|7.87|7.8|7.77|7.97|7.79|7.88|7.93|8.01|8.09|7.94|8.05|8.12|8.18|8.25|8.35|8.12|8.04|8|8.25|8.2|8.16|8.13|8.15|8.1|8.1|8.07|8.06|8.2|8.24|8.09|8.06|8.04|8.1|8.06|7.85|7.83|7.55|7.65|7.78|7.85|7.6|7.75|7.82|7.86|8.06|8.02|8.04|7.9|7.8|7.85|8.08|8.13|8|7.96|8.08||8.1|7.99|7.92|7.99||7.89|7.86|7.86|7.9|7.78|7.73|7.7|7.83|7.79|7.72|7.72|7.81|7.85|7.86|7.87|7.93|7.84|7.95|7.85|7.82|7.9|7.97|8|7.98|7.9|7.98|8.05|7.86|8.05|8.08|7.94|7.86|7.91|8.02|7.99|7.93|8|8.08|8.06|8.1|8.18|8.2|8.11|8.18|8.19|8.11|8.19|8.13|8.02|8.07|8.07|8.21|8.29|8.37|8.33|8.16|8.1|8.23|8.25|8.36|8.45|8.45|8.3|8.45|8.41|8.28|8.38|8.26|8.2|8.27|8.27|8.01|8.04|8.02|8.13|8.14
11090|43248|/equities/ebos-group|NZX50||38.42|38.21|38.5|38.02|38.3|38.5|38.46|38.5|39.67|38.53|38.99|38.63|38.85|39|38.8|39.1|38.76|39.4|39.07|38.5|39.41|38.71|38|38.25|39|38.6|38.64|38.46|38.5|38.55|38.56|38.51|38.51|38.65|38.75|38.82|38.87|38.87|38.01|38.01|37.81|39.01|39.4|40.31|40.45|40.39|39.91|40.05|40.25|39.44|39.14|39.1|39.2|39.43|39.99|40.32|40.95|40|40||40.38|40.59|40.57|40.5|40.1|39.9|39.55|39.59|39.76|39.51|40|39.5|39.1|39.3|39.45|39.99|40.97|40.15|40.2|41.65|41.8|42.38|41.88|41.51|41.85|42.4|42.5|42.7|42.91|42.9|43.25|42.55|41.67|41.65|||42|41.8|41.89|40.3|42.2|42.88|41.29|40.5|40.5|40.86|41.47|41|40.38|40|39.55|38.69|39|39.3|38.31|37.46|37.85|37.14|37.01|37.99|37.06|37.23|37.5|37.05|37.06|38.92|39.2|39.15|39.78|38.97|39.5|39.14|40.93|41.2|40.7|41.05|41|39.3|38.02|38.2|39.4|40.98|40.65|40.77|40.15|40|39.25|39.6|39.28|38.9|38.9|38.7|38.85|38.01|38.5|38.15|39.1|39.98|40.4|40|40|39.82|40.09|40.44|39.85|41.5|41.89|42.49|41.19||41.2|41.4|41.5|40.36||40.08|39.8|39.17|37.75|37.5|37.42|38.3|38.46|38.25|38.3|38.5|36.7|36.5|35.5|35.36|36.09|36|36.2|36.45|36.05|36.1|35.98|36|36|35.72|36.2|36.28|36.5|36.95|36.07|36.15|36.15|36|36.45|36.11|36.16|35.44|35.53|35.98|36.25|36.25|35.7|35.45|35.85|35.38|35.27|35.84|35.3|34.98|34.5|34.35|34.25|33.9|34|34.55|34.55|35.3|35.1|35.02|35.66|36|35.3|35.05|35.4|35.2|35.4|35.4|35.8|35.4|35.7|35.72|35.53|35.02|34.7|34.5|34
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||5.67|5.63|5.6|5.62|5.65|5.6|5.66|5.55|5.48|5.4|5.4|5.46|5.38|5.37|5.4|5.3|5.35|5.28|5.11|5.06|5.16|5.1|5.06|5.08|5.19|5.27|5.28|5.25|5.13|5.16|5.07|5.14|5.02|5.05|5.08|5.15|5.06|5.13|4.99|5.02|4.95|5.04|5.06|5.17|5.13|5.19|5.08|5.08|4.84|4.67|4.76|4.86|4.8|4.94|5.22|5.21|5.44|5.53|5.5||5.54|5.42|5.43|5.42|5.52|5.43|5.46|5.47|5.62|5.7|5.75|5.8|5.91|5.85|6.01|5.88|5.91|5.89|5.84|6.02|6|6.08|6.06|6.17|6.18|6.19|6.15|6.05|6.3|6.25|6.24|6.31|6.32|6.23|||6.25|6.25|6.27|6.22|6.23|6.18|6.25|6.3|6.21|6.38|6.38|6.31|6.2|6.21|6.23|6.28|6.38|6.49|6.4|6.32|6.47|6.51|6.54|6.47|6.5|6.55|6.26|6.35|6.47|6.55|6.61|6.61|6.79|6.71|6.7|6.65|6.87|6.81|6.9|6.79|6.9|6.7|6.28|6.33|6.45|6.5|6.5|6.39|6.4|6.42|6.56|6.57|6.48|6.45|6.48|6.54|6.74|6.63|6.82|7.07|7.12|7.13|7.14|7.22|7.22|7.26|7.28|7.3|7.27|7.27|7.31|7.42|7.4||7.33|7.41|7.29|7.27||7.13|7.1|7.15|7.15|7.09|7.25|7.2|7.16|7.25|7.18|7.06|7.08|7.18|6.9|6.95|6.87|6.91|6.69|6.75|6.7|6.8|6.84|6.84|6.93|6.92|6.98|6.93|6.97|7|7.12|7.15|7.14|7.15|7.17|7.22|7.16|7.16|7.18|7.15|7.17|7.17|7.09|7.09|7.16|7.15|7.13|7.23|7.24|7.27|7.16|7.16|7.13|7.1|7.19|7.18|7.28|7.14|7.07|7.08|7.21|7.13|7.18|7.16|7.1|7.2|7.27|7.25|7.25|7.22|7.37|7.51|7.47|7.42|7.47|7.3|7.29
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||3.09|3.09|3.13|3.06|3.08|3.13|3.15|3.13|3.12|3.09|3.1|2.97|2.97|2.95|2.92|2.92|2.95|2.95|2.95|2.97|3.02|3|3.01|3.08|3.1|3.15|3.17|3.15|3.16|3.18|3.15|3.17|3.17|3.11|3.13|3.19|3.2|3.2|3.13|3.18|3.11|3.1|3.19|3.2|3.2|3.19|3.16|3.15|3.14|3.1|3.2|3.05|3.07|3.1|3.09|3.14|3.14|3.05|3||3.03|3.04|2.99|2.91|2.85|2.85|2.77|2.8|2.8|2.85|2.83|2.8|2.84|2.78|2.82|2.77|2.78|2.8|2.75|2.8|2.84|2.94|2.9|2.84|2.8|2.85|2.96|3.05|3.1|3.17|3.18|3.21|3.32|3.33|||3.34|3.33|3.36|3.42|3.38|3.42|3.43|3.4|3.32|3.38|3.41|3.44|3.44|3.42|3.42|3.49|3.45|3.54|3.48|3.5|3.4|3.47|3.37|3.43|3.35|3.34|3.32|3.31|3.31|3.32|3.32|3.31|3.45|3.44|3.45|3.52|3.59|3.6|3.62|3.65|3.64|3.6|3.61|3.62|3.64|3.64|3.62|3.62|3.62|3.59|3.58|3.59|3.5|3.5|3.53|3.57|3.58|3.57|3.6|3.78|3.74|3.72|3.75|3.75|3.75|3.69|3.7|3.69|3.64|3.73|3.68|3.74|3.75||3.74|3.73|3.65|3.61||3.61|3.58|3.56|3.59|3.6|3.55|3.6|3.62|3.75|3.84|3.85|3.7|3.6|3.6|3.56|3.55|3.6|3.65|3.65|3.65|3.7|3.6|3.58|3.6|3.66|3.7|3.72|3.8|3.81|3.81|3.87|3.89|3.89|3.95|3.95|3.93|3.93|3.94|3.97|3.98|4|3.92|3.97|3.96|3.99|3.97|3.96|3.88|3.97|3.92|3.9|3.91|3.85|3.85|3.9|3.97|3.86|3.98|3.98|3.97|4|3.97|4|4.05|4.05|4.05|4|3.8|3.77|3.71|3.75|3.72|3.72|3.74|3.74|3.68
11093|1096357|/equities/freightways?cid=1096357|NZX50||10.75|10.84|10.18|9.85|9.6|9.4|9.55|9.75|9.8|9.89|9.85|9.88|9.88|9.81|10|9.92|10|10.15|10|10.14|10.32|9.85|9.63|9.85|9.95|10.14|9.76|9.66|9.76|9.92|9.9|9.69|9.8|9.95|9.9|9.8|9.81|9.83|9.44|9.2|9.12|9.15|9.15|9.22|9.57|9.3|9.21|9.3|9.2|9.17|9.28|9.38|9.67|9.7|9.95|10.06|10.08|10.23|10.36||10.7|10.75|10.9|11|10.73|10.75|10.6|10.52|10.5|10.86|10.85|10.8|11|10.8|10.8|10.8|10.74|10.6|11|11.25|11.81|12.01|11.89|11.97|11.98|12.28|12.3|11.9|12.09|11.99|12|12.29|12.3|12.05|||12.32|12.39|12.49|12.4|12.56|12.59|12.4|12.31|12.42|12.44|12.35|12.3|12.26|12.26|12.24|12.3|12.3|12.3|12.3|12.31|12.03|11.56|11.3|11.43|11.6|11.8|12.05|12.17|12.15|12.2|12.47|12.17|12.18|12.18|12.05|11.81|12.2|12.26|12.35|12.3|12.35|12.17|12|12|12.5|12.5|12.4|12.27|12.66|12.6|12.45|12.28|12.08|12.08|12.1|12.1|12.1|12.05|12.19|12.6|12.7|12.75|12.95|12.72|12.98|13|12.92|12.95|12.95|13|12.99|13|12.84||12.85|12.99|12.81|12.78||12.8|12.87|12.87|12.69|12.56|12.66|12.8|12.97|12.89|12.99|12.75|12.74|12.7|12.65|12.6|12.6|12.64|12.68|12.6|12.48|12.6|12.4|12.25|12.25|12.1|12.37|12.33|12.4|12.7|12.75|12.75|12.75|12.7|12.75|12.79|12.78|12.67|12.86|12.86|12.98|12.95|12.71|12.82|12.78|12.79|12.8|12.8|12.74|12.65|12.75|12.67|12.8|12.65|12.55|12.72|12.74|12.78|12.65|12.53|12.86|12.8|12.76|12.67|12.83|12.85|12.9|12.84|12.82|12.65|12.79|12.83|12.59|12.92|12.77|12.81|12.56
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||2.94|2.98|2.965|2.955|2.98|2.955|2.99|2.995|2.97|2.97|2.995|2.995|2.92|2.975|3|2.97|2.92|2.9|2.86|2.88|2.88|2.84|2.81|2.805|2.86|2.86|2.835|2.84|2.815|2.82|2.735|2.74|2.73|2.72|2.745|2.74|2.725|2.71|2.695|2.68|2.71|2.65|2.665|2.745|2.7|2.68|2.63|2.53|2.57|2.6|2.56|2.43|2.465|2.5|2.58|2.56|2.55|2.56|2.6||2.64|2.655|2.65|2.65|2.68|2.68|2.72|2.69|2.71|2.71|2.7|2.71|2.71|2.67|2.67|2.67|2.72|2.675|2.67|2.73|2.72|2.78|2.82|2.82|2.84|2.865|2.86|2.79|2.82|2.85|2.865|2.84|2.85|2.8|||2.785|2.79|2.78|2.81|2.84|2.825|2.895|2.86|2.83|2.86|2.88|2.86|2.82|2.84|2.855|2.825|2.84|2.84|2.85|2.88|2.755|2.805|2.8|2.77|2.8|2.8|2.87|2.85|2.89|2.9|2.87|2.8|2.78|2.755|2.78|2.75|2.78|2.8|2.845|2.835|2.845|2.77|2.8|2.765|2.84|2.87|2.9|2.89|2.89|2.9|2.91|2.85|2.74|2.67|2.7|2.72|2.7|2.71|2.74|2.81|2.885|2.93|2.92|2.91|2.9|2.9|2.925|2.9|2.92|2.895|2.89|2.88|2.9||2.86|2.905|2.885|2.91||2.89|2.84|2.805|2.805|2.86|2.81|2.85|2.88|2.905|2.96|2.905|2.91|2.995|2.97|2.95|3.08|3.005|3|2.92|2.94|2.96|2.94|2.93|2.94|2.92|3|3.03|3.06|3.1|3.16|3.12|3.18|3.165|3.15|3.2|3.23|3.25|3.21|3.21|3.275|3.26|3.2|3.275|3.24|3.24|3.235|3.285|3.3|3.33|3.325|3.345|3.32|3.29|3.33|3.315|3.29|3.345|3.29|3.29|3.28|3.28|3.295|3.24|3.28|3.31|3.32|3.34|3.41|3.41|3.42|3.41|3.35|3.355|3.35|3.37|3.34
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||2.18|2.205|2.18|2.21|2.225|2.23|2.24|2.245|2.25|2.24|2.27|2.265|2.25|2.24|2.25|2.28|2.27|2.26|2.2|2.195|2.18|2.175|2.155|2.145|2.12|2.1|2.09|2.055|2.095|2.08|2.05|2.06|2.05|2.05|2.085|2.07|2.045|2.045|2.025|2.015|2.02|2|2.015|2|2|1.995|1.985|1.975|1.98|1.955|1.96|2|1.98|2.005|2.04|2.06|2.06|2.06|2.055||2.085|2.055|2.11|2.135|2.035|2.03|2.075|2.05|2.1|2.07|2.08|2.13|2.08|2.095|2.07|2.12|2.105|2.16|2.155|2.16|2.215|2.19|2.18|2.18|2.23|2.26|2.3|2.25|2.32|2.3|2.3|2.34|2.3|2.32|||2.325|2.36|2.355|2.365|2.4|2.395|2.36|2.36|2.37|2.41|2.36|2.385|2.35|2.32|2.355|2.37|2.385|2.385|2.355|2.325|2.33|2.31|2.34|2.365|2.35|2.33|2.335|2.325|2.38|2.425|2.43|2.375|2.41|2.41|2.45|2.45|2.5|2.47|2.465|2.46|2.53|2.485|2.485|2.485|2.5|2.485|2.495|2.485|2.52|2.53|2.57|2.51|2.51|2.48|2.48|2.54|2.54|2.51|2.525|2.54|2.54|2.57|2.61|2.63|2.59|2.645|2.66|2.68|2.68|2.68|2.67|2.65|2.61||2.58|2.61|2.56|2.56||2.54|2.555|2.6|2.61|2.62|2.58|2.63|2.63|2.64|2.64|2.62|2.55|2.59|2.54|2.52|2.51|2.48|2.495|2.465|2.425|2.45|2.48|2.5|2.47|2.48|2.485|2.47|2.43|2.465|2.43|2.465|2.48|2.45|2.4|2.42|2.41|2.405|2.45|2.435|2.49|2.485|2.5|2.51|2.5|2.495|2.5|2.51|2.49|2.47|2.47|2.475|2.41|2.41|2.42|2.45|2.465|2.44|2.46|2.485|2.48|2.425|2.42|2.46|2.49|2.5|2.545|2.54|2.57|2.555|2.57|2.53|2.53|2.57|2.6|2.56|2.49
11096|43257|/equities/heartland-nz|NZX50||1.86|1.88|1.89|1.99|2.12|2.16|2.11|2.11|2.15|2.12|2.15|2.13|2.07|2.07|2.06|2.08|2.11|2.11|2.11|2.09|2.08|2.03|2.01|2.02|2.02|2.1|2.13|2.08|2.1|2.04|2.01|2|1.96|1.97|1.97|1.95|1.97|1.99|1.99|1.97|1.91|1.9|1.92|1.98|1.97|1.95|1.91|1.94|1.95|1.91|1.87|1.91|1.89|1.88|1.86|1.92|1.98|2.04|2.06||2.08|2.09|2.11|2.1|2.1|2.13|2.17|2.15|2.19|2.19|2.17|2.2|2.24|2.23|2.23|2.24|2.24|2.22|2.2|2.26|2.27|2.3|2.28|2.28|2.26|2.3|2.29|2.27|2.33|2.33|2.35|2.34|2.34|2.33|||2.32|2.36|2.38|2.36|2.37|2.35|2.32|2.29|2.25|2.28|2.25|2.25|2.2|2.22|2.21|2.22|2.25|2.27|2.3|2.29|2.23|2.15|2.1|2.09|2.07|2.15|2.08|2.08|2.2|2.25|2.25|2.25|2.25|2.27|2.27|2.22|2.32|2.33|2.41|2.39|2.42|2.37|2.34|2.35|2.45|2.44|2.45|2.43|2.43|2.42|2.41|2.41|2.42|2.36|2.35|2.38|2.44|2.41|2.4|2.42|2.51|2.54|2.59|2.59|2.55|2.53|2.56|2.58|2.57|2.55|2.55|2.55|2.58||2.52|2.52|2.45|2.44||2.34|2.32|2.34|2.32|2.33|2.33|2.37|2.37|2.37|2.38|2.34|2.32|2.34|2.3|2.32|2.3|2.24|2.28|2.21|2.2|2.27|2.24|2.27|2.28|2.27|2.3|2.31|2.33|2.31|2.32|2.35|2.3|2.32|2.31|2.29|2.26|2.27|2.3|2.33|2.33|2.35|2.35|2.35|2.35|2.36|2.35|2.36|2.35|2.33|2.33|2.33|2.37|2.34|2.33|2.31|2.31|2.29|2.34|2.34|2.31|2.32|2.32|2.35|2.27|2.25|2.29|2.29|2.27|2.33|2.33|2.37|2.35|2.3|2.25|2.24|2.24
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||9.055|9.06|9.08|9.08|9.13|9.07|9.13|9.06|9.07|9.01|9.01|9|9|9|9.1|9.075|9|8.89|8.75|8.94|8.38|8.3|8.07|8|8.01|7.965|8.06|8.04|8.09|8.09|7.98|7.965|7.895|7.99|7.85|7.895|7.92|7.9|7.74|7.7|7.55|7.68|7.76|7.95|7.9|7.7|7.7|7.56|7.62|7.61|7.84|7.595|7.53|7.615|7.75|7.84|7.83|7.85|7.94||7.99|7.9|7.77|7.74|7.96|7.94|7.93|8.035|8.1|8.2|8.15|8.1|7.9|7.795|7.76|7.75|8.02|8.04|8.16|8.15|8.15|8.34|8.3|8.2|8.345|8.4|8.35|8.28|8.16|8.19|8.18|8.155|8.23|8.255|||8.215|8.16|8.23|8.31|8.38|8.28|8.18|8.19|8.18|8.16|8.25|8.3|8.075|7.99|8.24|8.07|8.01|8.05|7.92|7.83|7.815|7.8|7.8|7.87|8.005|8.2|8.14|8.02|8.19|8.22|8.22|8.12|8.05|7.95|7.86|7.63|7.95|7.88|7.9|7.93|8.06|7.85|7.75|7.62|7.76|7.95|7.99|7.86|7.81|7.77|7.86|7.83|7.64|7.575|7.645|7.7|7.765|7.69|7.67|7.82|8.05|8.16|8.17|8.17|8.17|8.19|8.12|8.08|8.1|8.11|8.28|8.3|8.14||8|8|7.99|8.05||8|7.95|8|8|8|7.9|7.87|8|8|8.045|8.1|8.1|8.18|8.05|7.95|8.19|8.13|8.09|7.87|7.88|8|8.04|8.05|7.99|8.01|8.07|8.1|8.16|8.18|8.16|8.23|8.16|8.185|8.145|8.15|8.04|8.08|8.035|8.11|8.28|8.28|8.255|8.32|8.32|8.32|8.28|8.35|8.25|8.22|8.34|8.28|8.36|8.35|8.3|8.34|8.34|8.345|8.4|8.33|8.24|8.09|7.96|8|8.05|8.05|8.05|8.035|8.03|7.96|8|8.05|7.94|7.85|7.85|7.775|7.6
11098|1096367|/equities/investore-property|NZX50||1.63|1.62|1.66|1.66|1.7|1.7|1.71|1.73|1.73|1.73|1.75|1.78|1.78|1.75|1.76|1.74|1.7|1.67|1.7|1.67|1.66|1.66|1.65|1.67|1.64|1.66|1.65|1.66|1.64|1.63|1.64|1.62|1.62|1.64|1.69|1.69|1.64|1.6|1.59|1.59|1.61|1.59|1.58|1.57|1.59|1.56|1.56|1.51|1.49|1.47|1.48|1.46|1.48|1.49|1.53|1.56|1.53|1.56|1.56||1.56|1.54|1.55|1.53|1.52|1.51|1.53|1.52|1.55|1.56|1.55|1.55|1.54|1.5|1.54|1.5|1.56|1.57|1.58|1.6|1.63|1.62|1.59|1.63|1.64|1.67|1.7|1.65|1.68||1.7|1.74|1.7|1.71|||1.72|1.7|1.71|1.74|1.76|1.73|1.73|1.72|1.72|1.73|1.72|1.73|1.72|1.72|1.73|1.73|1.74|1.76|1.76|1.79|1.69|1.69|1.68|1.7|1.71|1.72|1.7|1.7|1.71|1.75|1.78|1.77|1.78|1.76|1.76|1.74|1.74|1.72|1.74|1.8|1.77|1.78|1.76|1.73|1.76|1.79|1.82|1.82|1.79|1.8|1.82|1.85|1.84|1.82|1.79|1.81|1.77|1.78|1.76|1.84|1.83|1.85|1.87|1.86|1.88|1.84|1.88|1.89|1.89|1.93|1.89|1.93|1.95||1.95|1.93|1.9|1.91||1.89|1.88|1.92|1.95|1.91|1.95|1.95|1.94|1.98|1.96|1.9|1.86|1.91|1.89|1.86|1.88|1.86|1.85|1.85|1.81|1.85|1.86|1.86|1.83|1.85|1.88|1.88|1.93|1.86|1.86|1.88|1.86|1.9|1.91|1.91|1.93|1.88|1.9|1.92|1.92|1.88|1.9|1.9|1.88|1.87|1.86|1.89|1.89|1.88|1.89|1.93|1.93|1.93|1.95|1.96|1.96|2|1.97|1.97|1.96|1.96|1.98|1.95|1.97|2|2.02|2.02|2.02|2.02|2.02|2.02|2.01|2|2.02|1.97|1.97
11099|43262|/equities/kathmandu|NZX50||1.08|1.09|1.1|1.1|1.1|1.1|1.1|1.11|1.11|1.1|1.09|1.09|1.1|1.1|1.1|1.1|1.1|1.11|1.1|1.08|1.09|1.07|1.08|1.11|1.09|1.11|1.1|1.09|1.09|1.1|1.11|1.12|1.11|1.1|1.11|1.1|1.09|1.1|1.1|1.09|1.09|1.1|1.11|1.15|1.16|1.12|1.14|1.12|1.12|1.11|1.09|1.12|1.09|1.05|1.12|1.16|1.2|1.18|1.18||1.19|1.19|1.21|1.21|1.17|1.15|1.17|1.15|1.13|1.13|1.15|1.15|1.19|1.19|1.19|1.18|1.18|1.22|1.25|1.28|1.32|1.34|1.31|1.33|1.36|1.38|1.37|1.35|1.33|1.32|1.33|1.33|1.35|1.33|||1.34|1.35|1.37|1.36|1.38|1.39|1.38|1.39|1.36|1.39|1.36|1.35|1.35|1.34|1.36|1.36|1.33|1.33|1.33|1.33|1.28|1.3|1.27|1.28|1.3|1.29|1.3|1.31|1.31|1.36|1.33|1.31|1.34|1.31|1.29|1.29|1.31|1.34|1.36|1.38|1.39|1.39|1.4|1.41|1.41|1.4|1.4|1.38|1.38|1.38|1.38|1.4|1.4|1.4|1.35|1.36|1.36|1.33|1.38|1.38|1.43|1.44|1.45|1.41|1.4|1.42|1.45|1.42|1.46|1.5|1.5|1.51|1.51||1.52|1.53|1.49|1.51||1.5|1.48|1.47|1.47|1.47|1.51|1.51|1.51|1.52|1.56|1.51|1.51|1.53|1.46|1.46|1.48|1.49|1.49|1.47|1.46|1.51|1.53|1.56|1.55|1.57|1.59|1.6|1.59|1.57|1.59|1.59|1.58|1.58|1.56|1.57|1.61|1.61|1.61|1.58|1.56|1.59|1.58|1.59|1.63|1.64|1.61|1.59|1.6|1.59|1.59|1.59|1.59|1.58|1.54|1.54|1.57|1.58|1.57|1.55|1.6|1.59|1.59|1.57|1.59|1.56|1.55|1.52|1.5|1.46|1.46|1.48|1.46|1.48|1.47|1.47|1.46
11100|43265|/equities/kiwi-income|NZX50||0.995|1.015|1|1.015|1.025|1.025|1.03|1.025|1.03|1.03|1.03|1.025|1.03|1.025|1.025|1.035|1.025|1.025|1.02|1.02|1.02|1|1|1.01|1|1.005|1.005|1.005|1|1|1.01|1.015|0.995|0.995|1|1|1|0.985|0.985|0.975|0.98|0.975|0.995|0.99|0.99|0.995|0.99|0.98|0.975|0.97|0.975|0.975|0.96|0.95|0.985|1.01|1.015|1.015|1.015||1.035|1.03|1.02|1.03|1.01|1.005|1.01|1.025|1.045|1.05|1.015|1.02|1.02|1.005|0.995|0.99|1.01|1.005|1.005|1.025|1.025|1.05|1.025|1.025|1.055|1.06|1.085|1.06|1.08|1.08|1.085|1.075|1.08|1.075|||1.075|1.075|1.08|1.085|1.09|1.075|1.075|1.075|1.085|1.08|1.1|1.08|1.055|1.055|1.08|1.065|1.065|1.06|1.07|1.095|1.05|1.05|1.06|1.05|1.07|1.08|1.07|1.09|1.075|1.08|1.095|1.07|1.075|1.08|1.1|1.075|1.095|1.105|1.1|1.115|1.11|1.1|1.1|1.105|1.115|1.13|1.145|1.16|1.145|1.15|1.17|1.145|1.13|1.135|1.14|1.14|1.14|1.12|1.125|1.15|1.155|1.16|1.19|1.18|1.16|1.19|1.18|1.2|1.205|1.2|1.2|1.2|1.19||1.195|1.17|1.15|1.155||1.165|1.155|1.165|1.175|1.155|1.15|1.155|1.175|1.22|1.22|1.185|1.155|1.18|1.155|1.15|1.15|1.14|1.16|1.155|1.14|1.145|1.145|1.15|1.15|1.15|1.14|1.13|1.135|1.14|1.14|1.145|1.145|1.155|1.14|1.15|1.155|1.14|1.16|1.155|1.16|1.17|1.15|1.145|1.15|1.14|1.15|1.145|1.145|1.155|1.15|1.15|1.135|1.155|1.145|1.135|1.15|1.17|1.15|1.15|1.15|1.155|1.155|1.145|1.16|1.15|1.18|1.185|1.17|1.17|1.17|1.205|1.155|1.165|1.17|1.17|1.145
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||76.5|76.4|77.5|78|76.9|77.5|78.9|79.45|79.95|79.2|78.9|79.24|78.1|79|78.25|78.5|79.85|78.68|76.9|76.42|77|75.5|71|71.15|70.75|70.5|70.3|70.06|71.1|71.4|70.3|70|70.95|71.98|70.9|71|70.3|70.5|69.69|69.95|69|69.9|71.05|71|69.8|69|68.8|67.79|68.18|68.06|68.96|70.99|71.8|70.2|72.8|74.6|75.98|77.8|78.11||81.55|80|77.99|75.97|75|75.51|76|75|75.81|76.96|75.1|74.1|74.1|72.46|72.7|72.24|73.6|75.5|75.02|77|80.29|79.86|79.9|79.8|81.25|81.3|81.1|78.85|78.91|80.4|80.5|81.51|82.04|79.9|||80|80|81.51|80.1|80.4|80.8|81.5|81.71|81.5|83.25|83.75|84|81.6|82.5|83.79|80.03|80|79.01|80.4|81|78.58|76.4|77|76|76|78.3|77|76.68|78.15|82.5|83.8|81.8|81.02|79.39|78|76|78.05|78.25|79.1|79.95|82.06|81.99|82|83.04|84.01|86.81|86.75|86.5|87.21|88|89.26|89.99|84.85|83.5|84|85.7|86.51|86|85.5|87.13|87.6|88.9|91|92.15|93|91.9|90.85|91.88|93.2|93.8|93.5|94.4|93.31||93.9|92.3|89.72|91.2||91|91|90|89.6|90.17|90.88|90.14|90.08|92.69|94.99|90.75|90.8|90|88.7|88.53|90.15|89.45|91|91.17|88.5|90|92.11|92.07|91.99|91.35|90|90.31|91.43|91.5|90.28|90.65|93.5|90.99|90|88|89.7|86.75|87.03|88|88|89.9|88.6|87.5|88.61|89.84|90.02|90.1|88.7|91.14|89.35|87.25|89.32|90.65|90|92.3|92.83|93.6|94.9|94|95.98|95.9|96.9|96.39|93.47|95.52|95|95.3|93.92|92.4|91.4|91.75|92.52|95.1|95.75|95.25|94
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||2.98|2.98|3|3.03|3.07|3.15|3.15|3.18|3.16|3.16|3.2|3.2|3.2|3.18|3.16|3.11|3.12|3.09|3.05|2.95|3|2.95|2.83|2.77|2.81|2.76|2.8|2.78|2.79|2.83|2.8|2.8|2.77|2.8|2.83|2.8|2.78|2.8|2.77|2.84|2.76|2.75|2.85|2.83|2.85|2.75|2.73|2.7|2.72|2.71|2.82|2.87|2.76|2.62|2.71|2.8|2.83|2.85|2.78||2.89|2.84|2.84|2.83|2.85|2.75|2.75|2.83|2.8|2.85|2.86|2.81|2.84|2.83|2.89|2.85|2.9|2.89|2.87|2.9|2.92|2.97|2.94|2.9|2.9|2.9|2.91|2.95|2.92||2.93|2.97|2.97|2.98|||2.91|2.99|2.9|2.91|2.96|3|3|2.95|2.92|3.02|3|3|3|3.04|3.07|3.01|3.01|3.03|3.02|3|2.98|2.98|2.94|2.93|2.93|3|2.91|2.95|3.05|3.09|3.05|3.02|3.02|3.05|3.03|2.99|3.05|3|3.04|3.04|3.05|3.04|2.99|3.09|3.03|3.1|3.1|3.05|3.06|3.08|3.07|3|2.97|3|2.97|2.93|2.91|2.86|2.88|2.89|2.96|2.98|3.06|3.03|3.06|3.07|3.06|3.04|3.07|3.06|3.04|3.07|3.07||3.08|3.06|3.05|3.07||3.07|3.04|3.09|3.06|3.09|3.04|3.01|3.06|3.07|3.09|3.03|3.09|3.06|3.05|3.1|3.14|3.14|3.14|3.07|3.07|3.1|3.1|3.1|3.07|3.06|3.15|3.1|3.06|3.06|2.98|2.94|2.96|3|2.98|3.05|3.05|3.01|3.02|3.02|3.03|3.06|3.05|3.08|3.03|3.12|3.08|3.09|3.1|3.15|3.16|3.18|3.21|3.2|3.18|3.16|3.14|3.18|3.15|3.2|3.2|3.19|3.15|3.15|3.23|3.15|3.18|3.19|3.19|3.19|3.26|3.29|3.19|3.26|3.18|3.24|3.24
11103|1096379|/equities/nzx?cid=1096379|NZX50||1.31|1.31|1.33|1.35|1.34|1.35|1.31|1.31|1.28|1.28|1.25|1.25|1.25|1.21|1.24|1.23|1.21|1.2|1.21|1.21|1.2|1.21|1.21|1.23|1.23|1.24|1.24|1.25|1.25|1.22|1.24|1.22|1.26|1.26|1.25|1.26|1.26|1.24|1.2|1.22|1.23|1.23|1.25|1.27|1.27|1.27|1.27|1.26|1.25|1.27|1.29|1.26|1.27|1.27|1.26|1.28|1.27|1.21|1.25||1.26|1.28|1.28|1.28|1.28|1.28|1.28|1.29|1.3|1.3|1.3|1.28|1.32|1.33|1.28|1.29|1.29|1.26|1.26|1.27|1.25|1.27|1.26|1.28|1.27|1.28|1.29|1.27|1.3|1.31|1.31|1.33|1.33|1.35|||1.38|1.4|1.37|1.38|1.38|1.4|1.42|1.42|1.42|1.43|1.43|1.44|1.44|1.43|1.43|1.44|1.44|1.42|1.42|1.4|1.37|1.38|1.38|1.38|1.39|1.39|1.38|1.38|1.41|1.44|1.43|1.42|1.43|1.41|1.45|1.45|1.52|1.56|1.62|1.67||1.699|1.6892|1.7088|1.7285|1.7285|1.7088|1.7186|1.74|1.699|1.7088|1.699|1.7285|1.7285|1.7088|1.699|1.7383|1.6892|1.6892|1.7285|1.7186|1.7285|1.7874|1.7874|1.7776|1.7579|1.7776|1.7677|1.7677|1.7776|1.7776|1.7972|1.8||1.7776|1.7972|1.7579|1.82||1.7677|1.7776|1.8168|1.7677|1.7579|1.7579|1.7579|1.7383|1.7481|1.7579|1.7579|1.7579|1.7677|1.7186|1.7285|1.7383|1.7186|1.7677|1.7186|1.7088|1.7383|1.7285|1.7383|1.7186|1.7285|1.7285|1.7088|1.7186|1.7677|1.7677|1.7481|1.7285|1.7285|1.7383|1.7186|1.7383|1.7285|1.7088|1.7285|1.7285|1.699|1.6794|1.6794|1.699|1.75|1.7186|1.7088|1.6892|1.7088|1.7186|1.699|1.6695|1.6695|1.6695|1.6794|1.6892|1.6892|1.699|1.699|1.699|1.699|1.6695|1.6597|1.6695|1.699|1.7186|1.699|1.7088|1.699|1.699|1.7186|1.6794|1.7186|1.6794|1.6695|1.6892
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||0.98|0.99|0.97|1.01|1.02|1.03|1.03|1.03|1.03|1.02|1.03|1|0.99|1|0.99|0.99|1|1|1.01|0.97|0.94|0.92|0.91|0.92|0.94|0.94|0.92|0.91|0.93|0.92|0.94|0.94|0.95|0.94|0.96|0.93|0.94|0.93|0.92|0.91|0.91|0.93|0.95|0.95|0.97|0.97|0.96|0.94|0.93|0.93|0.95|0.92|0.94|0.96|1|1.01|1.01|1.01|1.03||1.02|1.03|1.05|1.03|0.99|1.02|1|1.02|1.04|1.05|1.04|1.03|1|0.97|0.96|0.99|0.97|0.99|0.97|0.99|0.97|0.98|0.97|0.98|1|1.03|1.05|1.03|1.04|1.06|1.05|1.05|1.05|1.05|||1.06|1.06|1.06|1.05|1.06|1.07|1.09|1.08|1.12|1.07|1.05|1.05|1.04|1.05|1.04|1.04|1.05|1.05|1.06|1.06|1.01|1.02|1.04|1.06|1.06|1.06|1.03|1.03|1.04|1.06|1.07|1.06|1.07|1.05|1.05|1.05|1.09|1.07|1.08|1.08|1.12|1.08|1.09|1.07|1.12|1.14|1.15|1.15|1.17|1.16|1.17|1.17|1.18|1.18|1.14|1.19|1.19|1.18|1.15|1.2|1.24|1.26|1.29|1.29|1.3|1.27|1.28|1.3|1.31|1.31|1.32|1.34|1.32||1.34|1.33|1.34|1.33||1.34|1.31|1.32|1.34|1.33|1.33|1.35|1.35|1.38|1.38|1.34|1.32|1.33|1.32|1.3|1.3|1.35|1.35|1.31|1.29|1.29|1.28|1.31|1.3|1.29|1.29|1.29|1.3|1.31|1.32|1.34|1.35|1.35|1.35|1.38|1.37|1.35|1.36|1.38|1.39|1.4|1.39|1.42|1.42|1.42|1.43|1.44|1.42|1.41|1.41|1.42|1.42|1.42|1.44|1.41|1.41|1.41|1.42|1.44|1.48|1.5|1.48|1.49|1.48|1.47|1.52|1.52|1.51|1.53|1.54|1.56|1.54|1.54|1.54|1.54|1.52
11105|43287|/equities/pacific-edge|NZX50||0.445|0.45|0.45|0.46|0.475|0.465|0.47|0.47|0.48|0.51|0.52|0.51|0.51|0.52|0.51|0.52|0.54|0.53|0.54|0.485|0.44|0.78|0.78|0.81|0.82|0.84|0.8|0.76|0.72|0.71|0.71|0.7|0.71|0.69|0.71|0.71|0.71|0.71|0.71|0.7|0.68|0.68|0.69|0.69|0.72|0.69|0.68|0.7|0.73|0.74|0.71|0.71|0.7|0.72|0.72|0.72|0.71|0.7|0.75||0.79|0.81|0.83|0.71|0.69|0.77|0.77|0.83|0.79|0.81|0.81|0.81|0.83|0.8|0.79|0.79|0.8|0.82|0.79|0.84|0.88|0.88|0.88|0.9|0.9|0.9|0.91|0.88|0.9|0.93|0.92|0.94|0.92|0.94|||0.94|0.93|0.93|0.93|0.96|1|1|0.99|1.03|0.99|0.96|0.97|0.93|0.91|0.93|0.91|0.93|0.93|0.94|0.93|0.91|0.9|0.88|0.89|0.9|0.93|0.87|0.85|0.88|0.91|0.95|0.95|0.96|0.96|0.94|0.94|0.98|0.96|1.02|1.04|1.09|1.08|1.08|1.05|1.05|1.09|1.09|1.1|1.09|1.11|1.11|1.08|1.09|1.08|1.13|1.17|1.16|1.13|1.18|1.22|1.27|1.25|1.28|1.25|1.26|1.27|1.29|1.33|1.32|1.32|1.29|1.32|1.3||1.33|1.31|1.29|1.32||1.31|1.29|1.33|1.35|1.3|1.3|1.38|1.34|1.36|1.39|1.35|1.33|1.32|1.27|1.25|1.26|1.25|1.26|1.23|1.22|1.24|1.3|1.38|1.4|1.4|1.38|1.37|1.37|1.36|1.35|1.36|1.37|1.4|1.44|1.43|1.45|1.45|1.45|1.46|1.45|1.47|1.45|1.43|1.46|1.48|1.47|1.44|1.42|1.39|1.4|1.38|1.35|1.36|1.38|1.42|1.43|1.41|1.42|1.43|1.46|1.5|1.53|1.48|1.51|1.56|1.56||1.47|1.47|1.47|1.49|1.44|1.43|1.45|1.41|1.39
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||6.9|6.75|6.75|6.74|6.79|6.89|7|7.07|7.14|7.06|7.09|7.04|7.12|7.25|7.3|7.02|7.06|7.2|7.09|7.05|6.98|6.9|6.73|6.66|6.71|6.71|6.68|6.65|6.75|6.66|6.7|6.56|6.4|6.58|6.63|6.8|6.74|6.59|6.48|6.29|6.2|6.22|6.09|6.09|6.26|6.16|6.28|6.19|6.25|6.15|6.24|6.13|6.1|6.12|6.28|6.27|6.3|6.2|6.24||6.32|6.35|6.39|6.38|6.15|6.2|6.2|6.2|6.2|6.28|6.26|6.25|6.25|6.2|6.25|6.25|6.28|6.11|6.04|6.11|6.25|6.28|6.4|6.3|6.45|6.49|6.5|6.35|6.43|6.46|6.51|6.5|6.46|6.53|||6.5|6.57|6.41|6.2|6.2|6.19|6.15|6.15|6.08|6.18|6.18|6.14|6.13|6.15|6.15|6.07|5.98|6.03|6.1|6.07|6.05|6|6|6.14|6.2|6.15|6.16|6.23|6.2|6.2|6.23|6.2|6.2|6.07|6.15|6.15|6.3|6.23|6.36|6.47|6.53|6.45|6.13|6.25|6.4|6.42|6.52|6.49|6.48|6.52|6.43|6.45|6.46|6.44|6.35|6.49|6.5|6.43|6.3|6.46|6.52|6.6|6.59|6.6|6.53|6.63|6.61|6.61|6.58|6.58|6.57|6.7|6.65||6.67|6.62|6.55|6.64||6.66|6.59|6.62|6.62|6.69|6.75|6.78|6.9|6.97|6.98|6.89|6.85|7|6.86|6.78|6.9|6.93|6.86|6.7|6.62|6.78|6.82|6.89|6.74|6.7|6.93|6.92|6.96|7|6.87|7|6.97|7|6.89|6.79|6.75|6.51|6.64|6.8|6.9|6.9|6.7|6.59|6.6|6.64|6.64|6.78|6.7|6.77|6.89|6.9|6.77|6.74|6.69|6.68|6.8|6.88|6.99|6.98|7.07|7.05|7.1|6.9|7.05|7.06|7.12|7.08|7.05|7.23|7.28|7.3|7.2|7.26|7.25|7.25|7.1
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||1.34|1.38|1.36|1.405|1.405|1.41|1.425|1.45|1.455|1.45|1.445|1.43|1.47|1.45|1.445|1.44|1.42|1.41|1.445|1.445|1.42|1.38|1.395|1.4|1.36|1.36|1.38|1.35|1.41|1.39|1.4|1.385|1.38|1.385|1.37|1.39|1.345|1.34|1.33|1.345|1.33|1.37|1.4|1.39|1.375|1.35|1.35|1.325|1.34|1.32|1.325|1.325|1.32|1.33|1.355|1.38|1.37|1.385|1.37||1.35|1.41|1.395|1.39|1.34|1.345|1.36|1.355|1.385|1.395|1.36|1.335|1.345|1.32|1.34|1.385|1.4|1.39|1.35|1.39|1.4|1.43|1.445|1.47|1.475|1.52|1.56|1.515|1.54|1.52|1.54|1.54|1.56|1.54|||1.54|1.55|1.555|1.535|1.57|1.57|1.535|1.54|1.555|1.555|1.57|1.58|1.54|1.54|1.565|1.535|1.56|1.575|1.57|1.595|1.54|1.495|1.535|1.515|1.515|1.5|1.52|1.52|1.56|1.59|1.585|1.56|1.57|1.6|1.56|1.49|1.58|1.52|1.555|1.585|1.59|1.59|1.57|1.585|1.59|1.59|1.595|1.61|1.59|1.6|1.625|1.6|1.61|1.61|1.59|1.595|1.6|1.58|1.605|1.625|1.6|1.625|1.615|1.65|1.63|1.625|1.645|1.64|1.65|1.66|1.67|1.69|1.665||1.67|1.655|1.62|1.63||1.64|1.64|1.615|1.63|1.61|1.6|1.63|1.63|1.605|1.635|1.6|1.6|1.615|1.55|1.555|1.57|1.565|1.56|1.555|1.54|1.56|1.57|1.59|1.565|1.57|1.56|1.555|1.565|1.585|1.595|1.59|1.58|1.595|1.6|1.6|1.6|1.6|1.61|1.62|1.65|1.67|1.645|1.63|1.635|1.625|1.625|1.635|1.62|1.65|1.635|1.645|1.655|1.645|1.665|1.67|1.65|1.69|1.685|1.66|1.685|1.68|1.68|1.66|1.68|1.66|1.695|1.7|1.7|1.69|1.7|1.685|1.675|1.69|1.685|1.67|1.675
11108|43293|/equities/prop-industrie|NZX50||2.61|2.665|2.625|2.625|2.62|2.6|2.635|2.65|2.635|2.61|2.665|2.635|2.63|2.6|2.64|2.615|2.575|2.595|2.605|2.59|2.57|2.52|2.55|2.575|2.55|2.5|2.48|2.53|2.52|2.5|2.53|2.5|2.52|2.56|2.58|2.58|2.53|2.5|2.44|2.4|2.42|2.44|2.43|2.42|2.415|2.41|2.4|2.385|2.37|2.36|2.36|2.37|2.365|2.37|2.405|2.435|2.43|2.43|2.465||2.48|2.455|2.465|2.45|2.435|2.415|2.445|2.46|2.39|2.39|2.38|2.355|2.37|2.355|2.37|2.37|2.39|2.45|2.44|2.49|2.58|2.605|2.55|2.605|2.685|2.68|2.66|2.65|2.65|2.67|2.68|2.695|2.69|2.7|||2.715|2.715|2.72|2.71|2.775|2.775|2.76|2.76|2.77|2.78|2.785|2.785|2.725|2.725|2.735|2.725|2.75|2.705|2.72|2.785|2.7|2.67|2.65|2.665|2.695|2.69|2.65|2.65|2.68|2.7|2.735|2.71|2.705|2.7|2.78|2.775|2.78|2.795|2.8|2.8|2.82|2.79|2.8|2.77|2.775|2.845|2.795|2.755|2.84|2.85|2.85|2.85|2.8|2.765|2.78|2.8|2.78|2.8|2.835|2.9|2.9|2.925|2.96|2.96|2.92|2.92|2.92|2.945|2.965|2.98|2.95|2.975|2.97||2.98|2.955|2.935|2.935||2.92|2.93|2.905|2.975|2.955|2.925|3|3.035|3.035|3.04|2.92|2.84|2.89|2.87|2.83|2.77|2.77|2.78|2.78|2.72|2.79|2.8|2.83|2.815|2.845|2.85|2.855|2.88|2.875|2.89|2.89|2.91|2.91|2.89|2.95|2.89|2.87|2.9|2.91|2.93|2.945|2.94|2.955|2.955|2.93|2.91|2.95|2.97|2.95|2.945|2.95|2.935|2.945|2.94|2.95|2.92|2.96|2.94|2.95|2.97|2.97|2.94|2.94|2.96|2.965|2.995|2.99|2.98|3.005|3.025|3.01|3|3|3.025|2.95|2.955
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||1.27|1.29|1.31|1.31|1.32|1.32|1.29|1.3|1.27|1.25|1.27|1.29|1.31|1.32|1.31|1.3|1.3|1.29|1.29|1.3|1.29|1.27|1.23|1.24|1.27|1.28|1.29|1.28|1.28|1.3|1.28|1.29|1.21|1.23|1.28|1.3|1.28|1.28|1.24|1.2|1.21|1.27|1.29|1.3|1.3|1.33|1.31|1.24|1.27|1.24|1.28|1.28|1.28|1.3|1.39|1.39|1.36|1.37|1.42||1.41|1.43|1.43|1.46|1.41|1.44|1.47|1.45|1.4|1.24|1.2|1.22|1.24|1.21|1.26|1.27|1.27|1.3|1.33|1.36|1.36|1.36|1.33|1.31|1.32|1.32|1.25|1.24|1.28|1.25|1.03|1.04|1.06|1.04|||1.08|1.09|1.09|1.1|1.1|1.1|1.16|1.16|1.11|1.16|1.14|1.1|1.11|1.1|1.14|1.13|1.15|1.16|1.18|1.17|1.09|1.07|1.1|1.02|1.04|1.04|1.03|1.02|1.03|1.04|1.03|1.01|0.99|0.93|0.93|0.91|0.95|0.95|0.96|0.98|0.99|1.01|0.99|0.98|1.03|1.06|1.08|1.11|1.12|1.09|1.12|1.12|1.1|1.08|1.11|1.11|1.15|1.15|1.16|1.19|1.22|1.23|1.26|1.24|1.24|1.27|1.27|1.22|1.22|1.25|1.25|1.3|1.33||1.32|1.33|1.31|1.33||1.3|1.31|1.3|1.28|1.23|1.25|1.31|1.33|1.37|1.39|1.4|1.4|1.38|1.31|1.33|1.36|1.35|1.37|1.36|1.34|1.36|1.35|1.36|1.42|1.43|1.44|1.48|1.5|1.5|1.52|1.47|1.6|1.61|1.85|1.87|1.89|1.9|1.88|1.85|1.87|1.9|1.83|1.85|1.8|1.79|1.81|1.81|1.82|1.84|1.85|1.87|1.85|1.81|1.82|1.85|1.83|1.81|1.82|1.81|1.85|1.86|1.85|1.82|1.86|1.84|1.86|1.85|1.82|1.85|1.87|1.96|1.86|1.85|1.84|1.9|1.84
11110|1096391|/equities/restaurant-brands-nz|NZX50||8.55|8.4|8.12|8.26|8.6|9.11|9.3|9|9.16|9.28|9.2|9.29|9.11|9.3|9.22|9.18|9.2|9.35|9.31|9.3|9.62|9.91|9.61|10.61|10.81|10.74|10.9|10.99|10.8|10.91|10.77|10.8|10.83|11.14|10.78|11|10.9|10.87|11|10.88|10.6|10.82|10.5|10.54|11|10.98|10.8|11.04|11.3|10.61|10.95|10.9|11.05|11.05|11.5|11.5|11.6|11.72|11.82||11.95|11.97|11.95|11.8|11.92|11.73|11.9|11.9|11.89|11.9|11.75|11.5|11.9|11.91|11.62|11.9|12.05|12.19|12.5|12.7|12.69|12.84|12.43|12.7|12.6|12.83|13.08|12.39|12.62||13|13|13.24|13.29|||13.6|13.8|13.8|13.81|13.9|13.6|13.91|14.01|14|14.2|13.84|14.05|14.1|13.98|14.15|13.95|13.99|14|14.03|13.97|13.65|13.8|13.81|13.85|14.25|14.6|14.42|14.34|14.4|14.5|14.7|14.6|14.51|14.47|14.49|14.45|14.61|14.75|14.77|14.8|14.78|14.8|14.8|14.71|15|15|15|14.62|14.74|14.62|14.75|14.8|14.7|14.5|14.6|14.6|14.55|14.5|14.51|14.5|14.47|14.65|14.5|14.5|14.5|14.49|14.49|14.6|14.25|14|14.01|13.82|14||13.8|13.8|13.8|14||13.8|14.26|14.79|14.64|14.51|14.63|15.3|15.52|15.7|15.83|15.28|15.2|15.2|14.91|14.92|14.9|15.5|15.15|14.55|14.45|14.32|14.2|14.35|14.2|14.22|14.13|14.51|14.51|14.85|15|15.3|15.08|15.13|15.3|15.4|15.4|15|15.26|15.24|15.17|15.58|15.3|15.11|15.39|15.4|15.4|15.46|15.58|15.48|15.53|15.73|15.48|15.7|15.73|15.73|15.65|15.54|15.55|15.6|15.77|15.52|15.79|15.43|15.46|15.45|15.7|15.75|15.55|15.8|15.49|15.44|15.35|15.8|15.6|15.6|15.55
11111|43301|/equities/sanford|NZX50||4.37|4.37|4.4|4.3|4.4|4.35|4.37|4.4|4.4|4.4|4.33|4.28|4.24|4.15|4.09|4.09|4.17|4.1|4.15|4.12|4.15|4.2|4.1|4.18|4.15|4.2|4.2|4.2|4.18|4.15|4.2|4.21|4.13|4.16|4.15|4.22|4.29|4.27|4.3|4.15|4.18|4.11|4.15|4.16|4.23|4.15|4.16|4.2|4.17|4.19|4.2|4.16|4.18|4.11|4.14|4.05|4.14|4.1|4.14||4.16|4.15|4.25|4.25|4.15|4.21|4.19|4.33|4.33|4.33|4.36|4.35|4.34|4.34|4.34|4.35|4.4|4.5|4.42|4.45|4.5|4.46|4.47|4.46|4.5|4.53|4.48|4.46|4.5||4.55|4.66|4.7|4.67|||4.7|4.7|4.71|4.78|4.67|4.67|4.78|4.73|4.67|4.73|4.7|4.78|4.63|4.63|4.65|4.64|4.7|4.7|4.7|4.72|4.58|4.62|4.7|4.77||4.61|4.55|4.4|4.46|4.45|4.45|4.45|4.45|4.4|4.52|4.47|4.59|4.56|4.68|4.74|4.7|4.75|4.75|4.71|4.9|4.87|4.65|4.6|4.6|4.59|4.61|4.69|4.6|4.6|4.51|4.6|4.54|4.54|4.57|4.77|4.78|5|5.05|5.05|5.07|5.02|4.99|4.99|4.99|4.86|4.96|4.93|4.85||4.85|4.83|4.78|4.85||4.84|4.78|4.79|4.78|4.88|4.77|4.87|5.04|5.08|5.3|4.95|4.89|4.95|4.95|5|4.95|4.92|4.98|4.98|4.88|4.93|4.89|4.9|4.9|4.9|4.88|4.89|4.8|4.86|4.94|4.9|4.86|4.93|4.92|4.99|4.93|5.02|5.04|5.09|5.11|5.05|5|5.03|5.03|5.08|5.05|5.05|5.06|5|5.09|5.05|5.04|4.95|4.9|5.09|5.1|5.05|5.08|5.1|5.11|5.07|5.1|5.25|5.18|5.15|5.3|5.15|5.22|5.22|5.14|5.22|5.05|5.07|5.06|5.05|5.03
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||4.68|4.75|4.5|4.33|4.47|4.6|4.5|4.57|4.6|4.65|4.73|4.76|4.68|4.55|4.46|4.55|4.58|4.54|4.4|4.35|4.32|4.2|4.28|4.28|4.3|4.34|4.34|4.4|4.39|4.32|4.2|4.3|4.3|4.29|4.27|4.32|4.33|4.31|4.31|4.32|4.3|4.34|4.45|4.48|4.6|4.56|4.6|4.5|4.6|4.6|4.6|4.5|4.4|4.2|4.36|4.52|4.59|4.43|4.49||4.6|4.58|4.62|4.57|4.57|4.55|4.5|4.6|4.68|4.68|4.8|4.79|4.63|4.6|4.65|4.65|4.77|4.67|4.65|4.72|4.77|4.85|4.85|4.87|4.85|4.85|4.87|4.71|4.8|4.88|4.89|4.91|4.99|4.99|||4.92|4.8|4.85|4.95|5.1|5.03|5.02|5|5.02|5.1|5.14|5.14|4.94|4.92|5|5.06|5.01|5.1|4.96|5.15|4.86|4.9|4.81|4.85|5|5.02|4.95|4.92|4.9|4.95|4.85|4.85|5|5.05|4.81|4.79|4.98|4.96|5.15|5.1|4.94|4.94|4.86|4.81|4.98|5.05|5.05|5.05|5|5|5.08|5.05|5.09|4.81|4.82|5|5|4.95|5.1|5.24|5.43|5.43|5.56|5.4|5.35|5.22|5.33|5.38|5.4|5.45|5.49|5.54|5.56||5.6|5.68|5.53|5.6||5.45|5.43|5.47|5.46|5.45|5.56|5.72|5.8|5.79|5.86|5.6|5.47|5.6|5.42|5.38|5.38|5.35|5.4|5.32|5.25|5.3|5.35|5.42|5.5|5.52|5.4|5.5|5.5|5.38|5.47|5.44|5.3|5.52|5.55|5.47|5.4|5.42|5.38|5.46|5.4|5.36|5.3|5.31|5.44|5.46|5.45|5.5|5.49|5.39|5.35|5.35|5.29|5.3|5.24|5.25|5.29|5.3|5.4|5.5|5.42|5.5|5.49|5.54|5.7|5.48|5.37|5.3|5.38|5.3|5.2|5.25|5.2|5.17|5.15|5.15|5.05
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||3.5|3.58|3.6|3.56|3.6|3.67|3.68|3.74|3.69|3.74|3.62|3.6|3.64|3.61|3.58|3.61|3.65|3.64|3.6|3.7|3.7|3.7|3.72|3.81|3.91|3.98|3.98|3.99|3.91|3.95|3.95|3.97|4.02|4.1|4.1|4.1|4.07|3.95|3.74|3.69|3.7|3.7|3.79|3.82|3.78|3.8|3.78|3.75|3.65|3.55|3.61|3.45|3.43|3.48|3.63|3.77|3.9|3.76|3.66||3.6|3.62|3.65|3.62|3.63|3.67|3.72|3.75|4.1|4.07|4.05|4.15|4.5|4.7|4.8|4.8|4.74|4.75|4.75|4.93|5|5|4.9|4.99|5.1|5.1|5|4.8|4.84||4.8|4.61|4.56|4.55|||4.67|4.74|4.75|5|5.08|5.06|4.96|4.78|4.82|4.75|4.66|4.65|4.65|4.62|4.6|4.55|4.5|4.49|4.5|4.6|4.63|4.54|4.66|4.77|4.71|4.71|4.5|4.44|4.5|4.83|4.9|4.85|4.85|4.83|4.9|4.82|5.2|5.01|5|5.11|5.43|5.1|5.08|5.19|5.26|5.42|5.5|5.35|5.2|5.2|5.14|5.3|5.36|5.3|5.25|5.35|5.21|5.23|5.5|5.85|5.9|6.01|6.1|6.15|6.01|6.18|5.9|6.21|6.5|6.7|6.8|6.9|6.95||7|6.99|6.96|7||6.99|6.99|6.7|6.68|6.65|6.66|6.84|6.9|6.89|7|6.9|6.8|6.9|6.45|6.33|6.43|6.46|6.47|6.4|6.37|6.75|6.87|7.23|7.85|7.85|7.85|7.87|7.99|7.85|7.99|8.01|7.83|7.9|7.9|7.9|7.88|7.88|7.85|7.79|7.9|7.8|7.8|7.77|7.94|7.96|7.88|8.05|8.05|8.04|8.05|8.05|8.03|8.09|7.99|7.97|7.91|7.88|7.99|8.1|8.15|8.25|8.3|8.2|8.17|8.15|8.09|7.99|7.8|7.7|7.74|7.8|7.87|8|7.76|7.7|7.69
11114|1096396|/equities/skellerup?cid=1096396|NZX50||5.6|5.64|5.6|5.64|5.71|5.95|5.92|5.82|5.95|5.95|5.75|5.75|5.86|5.79|5.58|5.86|5.55|5.47|5.45|5.6|5.62|5.39|5.22|5.2|5.11|5.21|5.24|5.28|5.19|5.16|5.05|5.22|5.05|5.15|5.08|5.08|5.13|5.11|5.2|5.28|5.2|5.29|5.21|5.15|5.1|4.95|4.96|4.84|4.59|4.42|4.46|4.7|4.85|4.88|5.05|5.3|5.28|5.32|5.33||5.45|5.4|5.38|5.49|5.31|5.25|5.28|5.35|5.37|5.44|5.25|5.35|5.41|5.2|5.3|5.39|5.45|5.53|5.55|5.42|5.52|5.54|5.5|5.7|5.51|5.72|5.82|5.58|5.7|5.74|5.71|5.91|5.87|5.92|||5.76|5.66|5.82|5.6|5.75|5.9|5.9|5.96|5.95|6.06|5.97|5.93|5.7|5.74|5.9|5.86|5.91|5.89|5.84|5.96|5.8|5.5|5.41|5.24|5.39|5.42|5.44|5.41|5.79|5.8|5.86|5.8|5.85|5.88|5.92|5.7|5.9|6.1|6.21|6.24|6.21|6.3|6.4|6.34|6.49|6.47|6.47|6.49|6.42|6.39|6.35|6.06|6|5.9|5.87|5.88|5.82|5.76|5.73|5.96|6.07|6.15|6.23|6.12|6.18|6.17|6.19|6.39|6.4|6.42|6.35|6.34|6.38||6.34|6.41|6.21|6.28||6.2|6.12|6.2|6.17|6.04|6.04|6.13|6.19|6.15|6.21|6.1|6.13|6.18|6.07|6.1|5.96|5.96|6.1|6.09|6.01|6.06|6.08|6.05|6.03|5.95|6.18|6.2|6.24|6.25|6.38|6.47|6.48|6.32|6.34|6.32|6.4|6.42|6.28|6.42|6.34|6.23|6.11|6|5.85|5.95|5.96|6.03|6.1|6.09|6.11|6.1|6.04|6.11|6.05|6.07|6.15|6.09|6.17|5.98|5.98|6.04|5.86|6|5.99|6|5.94|5.7|5.49|5.42|5.45|5.52|5.47|5.48|5.34|5.42|5.44
11115|43309|/equities/sky-network-television?cid=43309|NZX50||2.57|2.62|2.59|2.54|2.58|2.58|2.6|2.6|2.61|2.51|2.54|2.53|2.49|2.5|2.44|2.39|2.35|2.29|2.29|2.3|2.31|2.26|2.28|2.31|2.31|2.36|2.38|2.35|2.39|2.31|2.28|2.28|2.32|2.39|2.36|2.39|2.39|2.4|2.39|2.42|2.37|2.36|2.37|2.4|2.39|2.39|2.38|2.35|2.3|2.28|2.3|2.38|2.25|2.21|2.28|2.31|2.36|2.38|2.45||2.64|2.7|2.66|2.68|2.47|2.51|2.47|2.53|2.5|2.55|2.52|2.38|2.5|2.51|2.5|2.49|2.45|2.42|2.46|2.57|2.6|2.64|2.6|2.59|2.62|2.68|2.67|2.62|2.69||2.68|2.7|2.75|2.76|||2.77|2.77|2.82|2.86|2.86|2.89|2.88|2.93|2.89|2.9|2.9|2.85|2.77|2.75|2.8|2.8|2.75|2.67|2.69|2.71|2.65|2.65|2.66|2.67|2.63|2.7|2.74|2.77|2.77|2.8|2.77|2.77|2.7|2.61|2.55|2.49|2.69|2.45|2.5|2.57|2.48|2.5|2.47|2.55|2.6|2.69|2.69|2.55|2.55|2.51|2.54|2.49|2.48|2.41|2.41|2.39|2.4|2.34|2.4|2.48|2.43|2.41|2.43|2.41|2.43|2.37|2.45|2.45|2.46|2.55|2.58|2.65|2.67||2.7|2.7|2.7|2.67||2.68|2.65|2.58|2.59|2.6|2.65|2.73|2.63|2.62|2.52|2.45|2.4|2.36|2.06|1.75|1.77|1.76|1.77|1.7|1.72|1.77|1.76|1.73|1.74|1.76|1.79|1.8|1.81|1.82|1.82|1.82|1.82|1.83|1.8|1.88|1.87|1.89|1.89|1.87|1.91|1.9|1.88|1.88|1.84|1.91|1.92|1.9|1.93|1.91|1.93|1.94|1.93|1.94|1.95|1.97|1.98|1.97|1.98|1.95|1.97|1.91|1.96|1.98|1.98|1.98|2.04|2.02|2.02|2.01|2.06|2.13|||2.05|2.05|2.1
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||2.95|2.92|2.96|2.9|2.93|2.92|2.87|2.89|2.89|2.88|2.9|2.9|2.91|2.88|2.85|2.86|2.86|2.82|2.77|2.78|2.77|2.71|2.7|2.68|2.7|2.69|2.74|2.69|2.71|2.72|2.67|2.68|2.64|2.6|2.57|2.58|2.75|2.72|2.78|2.81|2.93|2.91|2.95|2.84|2.82|2.75|2.75|2.74|2.74|2.72|2.71|2.73|2.77|2.78|2.79|2.87|2.84|2.75|2.72||2.74|2.72|2.67|2.62|2.69|2.71|2.67|2.72|2.72|2.78|2.77|2.83|2.83|2.82|2.82|2.75|2.74|2.78|2.78|2.81|2.89|2.93|2.89|2.86|2.84|2.9|2.87|2.81|2.85|2.85|2.87|2.87|2.87|2.87|||2.89|2.84|2.84|2.82|2.87|2.86|2.89|2.89|2.89|2.89|2.87|2.86|2.86|2.88|2.94|2.95|2.98|2.97|2.95|2.99|2.94|2.91|2.82|2.82|2.81|2.84|2.82|2.79|2.89|2.98|2.97|2.95|3|2.96|2.9|2.89|2.99|2.98|3.01|2.96|3|2.95|2.98|2.9|3.01|3.05|3.09|3.09|2.95|2.91|2.9|2.84|2.8|2.73|2.77|2.77|2.84|2.8|2.88|2.91|2.96|3.03|2.98|2.95|2.9|2.95|2.91|2.92|2.98|3.01|3.04|3.16|3.14||3.12|3.08|3.08|3.07||3.06|3.07|2.99|2.99|3.01|3.08|3.04|3.03|3.07|3.17|3.19|3.2|3.19|3.12|3.02|2.99|2.99|3.02|3|3.02|3.1|3.07|3.1|3.15|3.18|3.22|3.17|3.2|3.19|3.15|3.18|3.17|3.22|3.25|3.15|3.17|3.19|3.17|3.18|3.18|3.2|3.2|3.21|3.21|3.16|3.14|3.21|3.23|3.16|3.12|3.14|3.18|3.13|3.12|3.16|3.3|3.29|3.25|3.27|3.29|3.22|3.2|3.15|3.19|3.23|3.24|3.22|3.22|3.23|3.23|3.31|3.21|3.31|3.32|3.34|3.28
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||5.27|5.355|5.375|5.295|5.29|5.25|5.3|5.18|5.14|5.085|5.14|5.08|5.115|5.12|5.18|5.225|5.16|5.18|5.085|5.07|5.1|5.04|5.01|5.045|4.97|4.96|5|5.02|5.02|5|5.02|5.05|5.06|4.99|4.895|4.93|4.91|4.95|4.87|4.88|4.825|4.8|4.75|4.8|4.86|4.8|4.78|4.75|4.7|4.665|4.61|4.66|4.64|4.53|4.68|4.76|4.81|4.8|4.785||4.805|4.795|4.86|4.86|4.74|4.695|4.71|4.72|4.76|4.71|4.78|4.76|4.78|4.82|4.81|4.9|4.835|4.78|4.75|4.865|4.89|4.98|4.92|4.865|4.91|4.92|4.965|4.9|4.9|4.9|4.92|4.93|4.96|4.85|||4.88|4.85|4.78|4.84|4.84|4.79|4.695|4.75|4.65|4.6|4.58|4.61|4.57|4.62|4.655|4.71|4.79|4.79|4.76|4.73|4.71|4.7|4.645|4.645|4.6|4.69|4.7|4.61|4.62|4.69|4.695|4.635|4.64|4.505|4.59|4.59|4.61|4.555|4.575|4.535|4.48|4.495|4.455|4.4|4.47|4.57|4.495|4.5|4.46|4.5|4.47|4.42|4.38|4.33|4.33|4.36|4.39|4.4|4.435|4.52|4.485|4.525|4.6|4.51|4.48|4.45|4.44|4.44|4.47|4.48|4.48|4.495|4.54||4.52|4.62|4.59|4.58||4.555|4.58|4.575|4.6|4.54|4.49|4.525|4.55|4.45|4.51|4.55|4.43|4.52|4.455|4.46|4.42|4.41|4.49|4.6|4.355|4.4|4.41|4.42|4.4|4.36|4.43|4.455|4.47|4.44|4.49|4.53|4.56|4.59|4.54|4.53|4.55|4.54|4.52|4.525|4.55|4.565|4.55|4.53|4.515|4.57|4.55|4.57|4.59|4.6|4.59|4.66|4.64|4.67|4.63|4.66|4.68|4.67|4.74|4.69|4.795|4.74|4.78|4.735|4.72|4.705|4.715|4.75|4.76|4.785|4.79|4.8|4.77|4.92|4.905|4.88|4.83
11118|43246|/equities/dnz-property|NZX50||1.8|1.79|1.77|1.8|1.78|1.82|1.83|1.84|1.82|1.79|1.84|1.87|1.88|1.84|1.82|1.82|1.78|1.76|1.78|1.76|1.78|1.71|1.71|1.71|1.75|1.8|1.72|1.73|1.7|1.72|1.75|1.73|1.71|1.76|1.77|1.75|1.72|1.68|1.66|1.65|1.65|1.66|1.69|1.68|1.68|1.64|1.63|1.63|1.63|1.61|1.61|1.65|1.67|1.69|1.7|1.72|1.72|1.73|1.73||1.75|1.75|1.75|1.73|1.71|1.69|1.71|1.73|1.72|1.73|1.7|1.71|1.71|1.7|1.71|1.7|1.75|1.79|1.75|1.8|1.84|1.88|1.85|1.85|1.9|1.98|1.97|1.9|1.92||1.96|1.94|1.9|1.95|||1.94|1.94|1.96|1.95|1.98|1.98|1.97|2|1.98|2|1.99|2|2.01|2|1.98|2.01|2|2.02|2.02|2.03|1.97|1.96|1.94|1.97|1.99|1.95|1.97|1.99|1.98|2|1.95|2|1.96|1.94|1.95|1.93|1.98|1.95|1.95|1.99|1.99|1.98|1.95|1.96|1.99|2.03|2.02|2|2.01|2.02|2.06|2.06|2.03|2|2.01|2.02|1.99|1.97|1.98|2.04|2.06|2.07|2.09|2.09|2.08|2.08|2.08|2.1|2.14|2.12|2.08|2.09|2.12||2.11|2.14|2.11|2.1||2.09|2.06|2.05|2.07|2.05|2.05|2.07|2.07|2.07|2.07|2.06|2.05|2.07|2.06|2.05|2.04|2.05|2.05|2.08|2.05|2.1|2.08|2.21|2.18|2.17|2.2|2.2|2.22|2.25|2.27|2.28|2.3|2.29|2.31|2.33|2.34|2.29|2.3|2.3|2.36|2.38|2.37|2.41|2.37|2.33|2.3|2.38|2.43|2.45|2.43|2.43|2.43|2.44|2.47|2.46|2.45|2.43|2.41|2.42|2.42|2.43|2.44|2.45|2.45|2.44|2.46|2.5|2.5|2.49|2.49|2.51|2.55|2.61|2.64|2.66|2.61
11119|1096403|/equities/summerset?cid=1096403|NZX50||11|11.2|11.5|11.59|11.55|11.4|11.2|11.5|11.5|11.38|11.27|11.35|11.05|10.97|11|10.92|11.1|11.11|10.75|10.78|10.7|10.5|10.47|10.48|10.45|10.11|9.97|10.15|10.25|10.11|9.99|10.25|10.25|9.97|10.25|10.2|10.01|9.88|9.54|9.53|9.57|9.6|9.8|9.86|9.72|9.6|9.55|9.4|9.45|9.45|9.4|9.48|9.32|9.52|9.89|9.99|10.1|10.19|10.45||10.6|10.51|10.6|10.58|10.56|10.56|10.43|10.45|10.67|10.87|10.98|10.48|10.71|10.55|10.53|10.64|10.64|10.87|10.49|10.7|11.03|11.3|11.4|11.45|11.63|11.72|11.63|11.4|11.52|11.5|11.55|11.4|11.5|11.4|||11.5|11.5|11.65|11.7|11.7|11.69|11.68|11.7|11.67|11.7|11.75|11.6|11.48|11.5|11.57|11.5|11.55|11.61|11.78|12|11.53|11.54|11.3|11.16|11.3|11.55|11.42|11.38|11.8|12.12|12.1|12.06|12.25|11.81|11.84|11.5|11.6|11.69|11.72|11.44|11.45|11.33|11.3|11.53|12.02|12.39|12.4|12.1|12.47|12.3|12.26|12.3|12.08|12.2|11.91|12.08|12.1|12.14|12.15|12.5|12.43|12.88|13.15|13.23|13.2|13.37|13.46|13.55|13.85|13.81|13.87|13.85|13.66||13.68|13.47|13.12|13.05||13|12.95|12.85|13.02|13.1|13.01|13.38|13.42|13.35|13.25|12.9|12.9|13.1|13.03|12.9|13.1|12.95|12.68|12.7|12.8|12.94|13.19|13.3|13.5|13.14|13.18|13.44|13.48|13.7|13.7|13.88|13.88|13.86|14.05|14.05|14|14|14.34|14.25|14.35|14.51|14.38|14.5|14.61|14.68|14.66|14.9|14.65|14.65|14.75|14.95|14.96|14.95|15.05|15.3|15.4|14.99|15.04|15.03|15.2|15.15|15.19|15|15.04|15.03|15.2|15|14.89|14.85|14.89|14.85|14.88|14.78|15|15|14.92
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||3.34|3.34|3.33|3.33|3.32|3.29|3.29|3.26|3.26|3.27|3.21|3.24|3.26|3.31|3.3|3.38|3.33|3.31|3.28|3.2|3.2|3.12|3.16|3.19|3.27|3.36|3.35|3.39|3.4|3.42|3.39|3.43|3.37|3.33|3.3|3.35|3.29|3.33|3.22|3.15|3.1|3.12|3.22|3.15|3.11|3.24|3.17|3.23|3.2|3.2|3.26|3.19|3.07|3.15|3.25|3.35|3.35|3.43|3.4||3.43|3.47|3.48|3.38|3.43|3.4|3.4|3.4|3.34|3.28|3.18|3.18|3.22|3.22|3.18|3.11|3.26|3.24|3.23|3.34|3.36|3.44|3.37|3.48|3.5|3.53|3.45|3.35|3.38||3.45|3.4|3.32|3.32|||3.38|3.41|3.37|3.36|3.38|3.44|3.44|3.48|3.37|3.35|3.31|3.21|3.21|3.32|3.34|3.38|3.38|3.33|3.4|3.38|3.22|3.15|3.17|3.19|3.25|3.3|3.2|3.19|3.29|3.29|3.26|3.28|3.3|3.37|3.3|3.25|3.49|3.49|3.49|3.4|3.46|3.42|3.42|3.42|3.41|3.44|3.45|3.44|3.37|3.35|3.42|3.45|3.34|3.15|3.15|3.15|3.2|3.28|3.44|3.48|3.46|3.49|3.5|3.5|3.49|3.53|3.54|3.46|3.43|3.46|3.48|3.49|3.47||3.46|3.44|3.46|3.4||3.38|3.41|3.43|3.4|3.32|3.3|3.38|3.44|3.38|3.41|3.44|3.33|3.47|3.43|3.39|3.42|3.45|3.38|3.2|3.33|3.3|3.33|3.36|3.36|3.4|3.44|3.46|3.5|3.48|3.52|3.48|3.35|3.38|3.37|3.46|3.48|3.42|3.45|3.48|3.48|3.6|3.5|3.59|3.7|3.76|3.8|3.8|3.82|3.74|3.75|3.77|3.92|3.82|3.64|3.64|3.66|3.6|3.63|3.7|3.72|3.72|3.72|3.71|3.65|3.56|3.3|3.37|3.28|3.16|3.12|3.14|3.05|3.09|3.16|3.06|3.1
11121|1096407|/equities/tourism|NZX50||2.7|2.65|2.66|2.67|2.7|2.68|2.67|2.6|2.54|2.57|2.6|2.65|2.65|2.65|2.61|2.52|2.49|2.45|2.45|2.44|2.46|2.43|2.4|2.4|2.43|2.45|2.43|2.49|2.41|2.41|2.4|2.44|2.45|2.54|2.48|2.55|2.59|2.57|2.53|2.42|2.34|2.32|2.25|2.34|2.44|2.37|2.34|2.37|2.34|2.27|2.34|2.52|2.55|2.63|2.6|2.69|2.7|2.63|2.75||2.77|2.76|2.77|2.75|2.75|2.78|2.75|2.8|2.8|2.83|2.77|2.79|2.67|2.6|2.7|2.72|2.7|2.68|2.72|2.75|2.81|2.87|2.9|2.96|2.96|3|3|2.85|2.86||2.85|2.86|2.88|2.88|||2.9|2.88|2.87|2.85|2.87|2.85|2.85|2.87|2.86|2.95|2.86|2.95|2.86|2.9|2.91|2.83|2.84|2.84|2.88|2.85|2.85|2.79|2.74|2.59|2.46|2.53|2.5|2.51|2.59|2.67|2.67|2.58|2.57|2.62|2.47|2.4|2.55|2.62|2.56|2.63|2.71|2.75|2.7|2.66|2.78|2.78|2.8|2.85|2.85|2.84|2.84|2.72|2.74|2.72|2.68|2.74|2.72|2.7|2.75|2.75|2.83|2.81|2.85|2.81|2.82|2.75|2.86|2.98|2.94|3.08|3.04|3.04|2.99||2.95|2.94|2.92|2.87||2.89|2.95|3|3.04|3.07|3.07|3.1|3.06|3.14|3.14|3.02|2.85|2.88|2.85|2.83|2.83|2.81|2.81|2.81|2.8|2.85|2.85|2.83|2.92|2.9|2.92|2.9|2.92|2.9|2.9|2.85|2.9|2.9|2.9|2.89|2.8|2.78|2.83|2.76|2.75|2.75|2.69|2.77|2.69|2.6|2.6|2.69|2.69|2.72|2.76|2.75|2.76|2.78|2.79|2.8|2.79|2.7|2.75|2.76|2.73|2.65|2.59|2.49|2.47|2.4|2.41|2.39|2.35|2.36|2.33|2.32|2.42|2.42|2.4|2.4|2.34
11122|1096410|/equities/trustpower-nz|NZX50||6.1|6.24|6.3|6.2|6.25|6.25|6.35|6.26|6.25|6.23|6.23|6.18|6.1|6.06|6.12|6.05|6.14|6.11|6.11|6.12|6.04|6|6.12|6.15|6.16|6.19|6.05|6.1|6.1|6.06|6.1|6.05|6.08|6.16|6.28|6.2|6.2|6.09|6.07|6.03|6.07|5.97|5.99|6.05|5.88|5.88|5.88|5.95|5.99|6|6.11|6.05|6.05|6.3|6.42|6.45|6.48|6.55|6.569||6.55|6.569|6.55|6.5785|6.4741|6.5975|6.5785|6.55|6.55|6.5595|6.5595|6.5405|6.6449|6.6924|6.6734|6.5975|6.6259|6.5215|6.55|6.5975|6.5975|6.7399|6.588|6.6449|6.55|6.3981|6.4171|6.3601|6.4076|6.84|6.4551|6.2842|6.3506|6.3506|||6.4646|6.55|6.9392|6.8443|7.0057|6.9297|6.8822|6.7304|6.7209|6.6639|6.6924|6.8063|6.7399|6.7399|6.6924|6.5025|6.5025|6.5025|6.4456|6.3981|6.3127|6.4551|6.4076|6.3696|6.4171|6.4266|6.4456|6.4171|6.4835|6.4361|6.4076|6.3127|6.3791|6.4551|6.4361|6.4266|6.4646|6.4361|6.4456|6.588|6.531|6.588|6.6449|6.6544|6.5975|6.6164|6.6449|6.6449|7.05|6.6924|6.6924|6.6734|6.6734|6.6829|6.6639|6.6924|6.5975|6.607|6.7399|6.7778|6.8443|6.8633|6.8917|6.8822|6.8917|6.9297|6.8822|6.9582|6.9107|6.9392|6.9487|7.0246|7.35||6.9867|6.9297|6.8822|7.3||6.8728|6.8822|6.8822|6.8822|6.9107|6.7968|6.8538|6.8443|6.9202|6.9962|6.9012|6.8917|7.0246|7.0151|6.9392|7.0246|6.9962|7.0531|6.9297|6.8633|6.7873|6.9582|7.1385|7.1006|7.205|7.1291|7.167|7.0246|7.0246|7.0341|7.0246|7.1196|7.0721|7.1101|7.1196|6.9487|6.9297|6.9772|7.0246|7.0721|7.0531|7.0246|7.0531|7.0246|7.41|7.0246|7.0531|7.0151|6.9107|7.0246|7.0626|6.8538|6.8253|6.8348|6.8443|6.8822|6.8348|6.9297|6.9202|6.9677|6.9772|6.9392|6.9487|7.0626|7.0721|7.167|7.167|7.1101|7.0531|7.1955|7.167|7.205|7.1955|7.224|7.243|7.205
11123|1096413|/equities/vector?cid=1096413|NZX50||4.74|4.71|4.7|4.7|4.7|4.72|4.72|4.71|4.7|4.65|4.72|4.8|4.7|4.59|4.62|4.72|4.65|4.7|4.67|4.67|4.65|4.5|4.46|4.42|4.43|4.4|4.35|4.43|4.4|4.33|4.33|4.4|4.26|4.33|4.39|4.35|4.33|4.35|4.3|4.22|4.22|4.17|4.22|4.13|4.25|4.31|4.33|4.41|4.42|4.4|4.43|4.28|4.3|4.25|4.25|4.28|4.24|4.14|4.18||4.2|4.18|4.18|4.12|4.16|4.21|4.22|4.25|4.17|4.22|4.2|4.19|4.17|4.12|4.11|4.1|4.13|4.26|4.26|4.37|4.41|4.4|4.34|4.42|4.37|4.42|4.41|4.22|4.25||4.25|4.3|4.37|4.35|||4.32|4.36|4.26|4.15|4.1|4.13|4.02|4.01|4.02|4.05|4.04|4.05|3.98|4.05|4.07|4.13|4.05|4.01|4.02|4.03|3.91|3.87|3.87|3.88|3.78|3.7|3.75|3.72|3.8|3.85|3.86|3.8|3.88|3.8|3.69|3.69|3.73|3.75|3.75|3.82|3.8|3.81|3.73|3.79|3.87|3.92|3.96|3.93|3.92|3.96|3.94|3.95|3.84|3.88|3.75|3.9|3.84|3.9|3.9|3.88|4|4.01|4.05|4.04|4.03|4.05|4|4.02|4.04|4.05|4.05|4.03|4.02||4.01|4|4|3.99||4.03|4|4.02|4.03|4.05|4.03|3.99|4.03|4.06|4.12|4.06|4.01|4.04|4.02|4.06|4.04|4.02|4|3.86|3.87|3.88|3.9|3.85|3.83|3.9|4.01|3.97|3.97|3.93|3.94|3.92|3.96|3.95|3.95|4.02|4.06|4.01|4.04|4.09|4.08|4.09|4.02|4|4.01|4.07|4.06|4.04|4.03|4.08|4.12|4.1|4.02|4.04|4.04|4.06|4.1|4.1|4.13|4.18|4.13|4.15|4.02|4.05|4.15|4.17|4.21|4.18|4.17|4.17|4.25|4.24|4.08|4.07|4.07|4.09|4.06
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||1.88|1.85|1.86|1.86|1.88|1.94|1.96|2|2|1.95|1.9|1.95|2|1.99|1.96|1.86|1.8|1.8|1.77|1.73|1.83|1.72|1.7|1.7|1.68|1.69|1.67|1.66|1.66|1.69|1.69|1.68|1.72|1.71|1.71|1.72|1.72|1.7|1.7|1.66|1.69|1.7|1.64|1.64|1.67|1.62|1.62|1.67|1.67|1.6|1.66|1.65|1.55|1.6|1.7|1.64|1.68|1.63|1.62||1.66|1.66|1.68|1.7|1.63|1.54|1.45|1.46|1.5|1.55|1.55|1.6|1.65|1.68|1.72|1.71|1.77|1.76|1.76|1.76|1.86|1.87|1.86|1.85|1.87|1.87|1.89|1.79|1.8|1.78|1.77|1.78|1.71|1.71|||1.73|1.75|1.78|1.83|1.85|1.82|1.84|1.85|1.75|1.82|1.86|1.87|1.85|1.85|1.86|1.85|1.8|1.84|1.85|1.8|1.85|1.71|1.69|1.69|1.75|1.8|1.79|1.84|1.84|1.93|2|1.98|2.02|1.97|1.99|1.84|1.95|1.98|2.02|2.05|2.08|2.09|2.05|2.09|2.12|2.2|2.2|2.14|2.16|2.15|2.13|2.2|2.12|2.09|2|2.07|2.1|2.03|2.17|2.22|2.19|2.18|2.27|2.22|2.17|2.17|2.23|2.18|2.26|2.26|2.32|2.41|2.4||2.39|2.39|2.29|2.27||2.27|2.25|2.24|2.18|2.12|2.17|2.25|2.32|2.4|2.42|2.25|2.3|2.3|2.33|2.28|2.27|2.26|2.34|2.26|2.28|2.34|2.34|2.36|2.5|2.6|2.59|2.58|2.54|2.57|2.57|2.63|2.65|2.65|2.65|2.65|2.55|2.5|2.55|2.5|2.54|2.53|2.55|2.58|2.49|2.45|2.45|2.49|2.5|2.4|2.43|2.54|2.6|2.55|2.58|2.63|2.63|2.6|2.64|2.6|2.67|2.7|2.71|2.77|2.79|2.75|2.62|2.55|2.53|2.52|2.44|2.5|2.52|2.55|2.5|2.43|2.38
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||2.75|2.76|2.7|2.76|2.73|2.76|2.825|2.84|2.84|2.845|2.835|2.83|2.825|2.81|2.81|2.81|2.81|2.77|2.775|2.83|2.835|2.75|2.775|2.75|2.73|2.725|2.765|2.755|2.745|2.74|2.725|2.7|2.65|2.65|2.65|2.7|2.7|2.7|2.645|2.68|2.66|2.695|2.73|2.78|2.76|2.67|2.66|2.665|2.69|2.63|2.73|2.68|2.635|2.685|2.75|2.815|2.835|2.825|2.85||2.9|2.81|2.88|2.89|2.92|2.93|2.975|2.98|2.995|2.965|2.97|2.95|2.96|2.93|2.91|2.93|2.87|2.95|2.96|3|3|3.025|3|3|3.035|||3.1022|3.1072||3.1022|3.142|3.1121|3.1171|||3.1072|3.1121|3.1022|3.1171|3.1121|3.1718|3.1569|3.1668|3.2016|3.1817|3.2314|3.2513|3.2414|3.2414|3.2364|3.2215|3.2414|3.2613|3.2016|3.2364|3.1718|3.1618|3.1469|3.0972|3.142|3.2066|3.2314|3.2513|3.2812|3.2662|3.2712|3.1072|3.0823|3.0624|3.0326|3.0823|3.0525|3.0525|3.0873|3.1221|3.1221|3.1121|3.1072|3.1221|3.1221|3.1022|3.132|3.1022|3.13|3.1072|3.1221|3.132|3.1022|3.0922|2.9928|3.0823|3.0525|3.0525|3.1022|3.1519|3.137|3.127|3.1569|3.132|3.1569|3.132|3.1618|3.1519|3.142|3.1221|3.0823|3.0823|3.15||3.132|3.132|3.1221|3.1||3.1022|3.0525|3.1022|3.142|3.1618|3.142|3.1618|3.1171|3.1469|3.0823|3.0276|2.9928|3.0226|2.9182|2.8984|2.8636|2.8437|2.8337|2.8486|2.8387|2.8785|2.9133|2.9332|2.9232|2.9431|2.9133|2.8984|2.9033|2.9332|2.9133|2.9381|2.9232|2.9381|2.9431|2.9381|2.9332|2.9033|2.9133|2.9182|2.9232|2.9133|2.8934|2.9332|2.9282|2.945|2.9133|2.9033|2.9033|2.8934|2.9083|2.9232|2.9232|2.975|2.9928|3.0276|3.0276|3.0326|3.0425|3.0326|3.0127|3.0525|3.0425|3.0127|3.0326|3.0326|3.0823|3.0823|3.0823|3.0574|3.0773|3.0425|3.0425|3.0823|3.0823|3.0724|3.0724
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||24.43|24.12|23.95|23.65|24|24.6|24.66|24.95|24.75|24.7|24.85|24.75|24.58|24.09|24.44|24.25|24.24|24.15|24.3|23.97|24.08|23.82|23.6|23.55|23.31|23.46|22.92|22.79|22.44|22.25|21.7|21.89|22.35|22.18|21.9|22|21.9|22.03|21.7|21.8|21.5|21.71|21.94|21.78|22.1|21.78|21.71|21.64|21.57|21.15|21.1|21.8|22.12|22.44|22.87|23.43|23.55|24.56|26.26||26.48|26.61|26.68|26.42|26.44|26.35|26.22|26.3|25.9|25.85|25.98|25.93|27.03|27.11|26.92|26.34|26.25|26.75|26.95|27.1|26.26|26.49|26.45|26.3|26.11|26.11|25.84|25.6|26.01|26.36|26.52|26.9|26.77|26.64|||26.45|26.5|26.24|26.41|26.18|26.11|26.39|26.22|25.94|25.98|26.32|26.52|26.45|26|25.68|25.63|25.47|25.51|25.25|25.5|25.32|25.17|25.1|24.85|24.32|24.42|23.65|23.36|23.3|23.8|24.25|24.08|24.71|24.45|24.62|24.7|25.37|25.09|25.5|25.26|25.28|24.8|25|25.62|24.46|24.05|24.05|23.62|22.9|23.08|22.5|22.11|22.26|22|22.02|21.59|21.98|21.58|22.34|22.39|22.56|22.41|22.8|22.8|22.75|23.2|23.2|23.08|23.3|23.32|22.97|23.35|23.2||22.85|22.81|22.8|22.76||22.71|22.3|22.34|22.59|22.25|22.4|22.2|22.38|22.2|22.26|22.09|22.35|22.37|21.95|21.62|21.65|21.45|21.6|22.05|21.92|22.32|22.8|22.9|22.65|22.5|22.99|23.05|23.38|23.8|23.95|23.68|23.65|23.62|23.42|23.77|23.79|24.25|24.37|24.34|25.53|27.25|27.5|27.15|27.07|26.85|26.78|27|26.89|26.78|26.79|26.7|26.96|26.77|27.04|27.47|27.23|27.32|26.88|26.83|27.1|26.58|27.16|26.28|26.42|26.46|26.08|25.96|25.77|26.08|26.05|26.5|26.74|26.62|26.61|26.48|26.62
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.77|3.77|3.78|3.76|3.77|3.77|3.77|3.76|||3.76|3.76|3.76|3.74|3.74|3.74|3.74|3.74|3.74|3.74|3.75|3.74|3.75|3.74|3.74|3.74|3.74|3.74|3.73|3.74|3.74|3.72|3.68|3.67|3.63|3.65|3.65|3.67|3.67|3.68|3.65|3.64|3.65|3.64|3.64|3.65|3.64|3.64|3.65|3.63|3.62|3.61|3.58|3.58|3.61|3.63|3.62|3.63|3.62|3.62|3.59|3.59|3.6|3.57|3.5|3.52|3.52|3.52|3.51|3.6|3.59|3.58|3.6|3.6|3.6|3.6|3.57|3.58|3.59|3.58|3.56|3.57|3.51||3.55|3.49|3.49|3.47||3.45|3.41|3.48|3.49|3.49|3.49|3.48|3.47|3.47|3.47|3.49|3.49|3.46|3.49|3.48|3.48|3.49|3.48|3.46|3.47|3.51|3.51|3.5|3.51|3.5|3.51|3.51|3.52|3.59|3.6|3.59|3.59|3.61|3.59|3.6|3.59|3.62|3.62|3.61|3.62|3.6|3.57|3.61|3.63|3.63|3.62|3.62|3.62|3.64|3.63|3.65|3.64|3.63|3.63|3.62|3.38|3.42|3.39|3.39|3.4|3.42|3.42|3.4|3.4|3.4|3.43|3.45|3.39|3.39|3.41|3.44|3.46|3.45|3.48|3.5|3.5
11128|43233|/equities/awf-group|NZXSMALLCAP||1.84|1.84|1.86|1.87|1.84|1.9|1.93|1.93|1.9|1.9|1.81|1.78|1.78|1.77|1.87|1.87|1.87|1.87|1.8|1.87|1.88|1.88|1.88|1.88|1.93|1.88|1.8|1.84|||1.8||1.75|1.75|1.74|1.74|1.78|1.8|1.8|1.78|1.78|1.83|1.8|1.75|1.81|1.82|1.78|1.78|1.74|1.7|1.65|1.6|1.76|1.92|2.03|2.01|1.98|1.97|1.85||1.89|1.9|1.85|1.9|1.9|1.92|1.95|2.12|2.11|2.12|2.07|2.07|2.02|2.01|2.01|2|2|2|2|2.06|||2.07|2.07|2.05|2.05|1.98||2.05|1.95|1.89|1.96|2|2.01|||2.08|2.08|2.01|1.95|2|2.05|2.04|2.04|2|2|2.02|2.02|2.05|1.95|1.99||||1.91||1.91|1.9|||1.86|1.82|1.89|1.92|1.95|1.85|1.8|1.79|1.79|1.84|1.86|1.85|1.92|1.92|1.87|1.85|1.86|1.86|1.85|1.85|1.87|1.87|1.87|1.8||1.85|1.85|1.85|1.8|1.8|1.77|1.8|1.82|1.84|1.85|1.85|1.85|1.85|1.85|1.85|1.86|1.92|1.83||1.82|1.83|1.82|1.8|1.8||1.78|1.8|1.77|1.8||1.8|1.8|1.8|1.78|1.78|1.8|1.8|1.8|1.83|1.8|1.81|1.85|1.85|1.84|1.8|1.85|1.85|1.85|1.8|1.8|1.85|1.82|1.85|1.85|1.88|1.9|1.88|1.95|1.94|1.94|1.9|1.86|1.89|1.86|1.89|1.85|1.85|1.89|1.92|1.94|1.93|1.93|1.92|1.95|1.93|1.95|1.91|1.9|1.9|1.86|1.84|1.83|1.83|1.75|1.77|1.75||1.73|1.73|1.75|1.75|1.77|1.79|1.8|1.79|1.74|1.75|1.68|1.68|1.8|1.85|1.76|1.83|1.85|1.74|
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|||||||0.001||||||||0.001|||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||3.4|3.4|3.4|3.46|3.49|3.49|3.55|3.58|3.64|3.7|3.6|3.6|3.53|3.6|3.61|3.62|3.64|3.62|3.62|3.62|3.7|3.69|3.74|3.93|4|3.99|3.9|3.93|3.88|3.74|3.74|3.83|3.94|3.94|3.93|3.95|3.85|3.55|3.55|3.64|3.61|3.61|3.67|3.64|3.7|3.58|3.65|3.74|3.74|3.75|3.78|3.78|3.88|3.9|4.03|4.08|4.13|4.11|4.1||4.2|4.2|4.25|4.21|4.2|4.2|4.09|4.01|3.91|3.65|3.21|3.1|3.2|3.15|3.24|3.26|3.15|3.2|3.25|3.37|3.4|3.43|3.4|3.44|3.6|3.6|3.7|3.7|3.77|3.74|3.74|3.75|3.7|3.65|||3.65|3.51|3.45|3.55|3.6|3.56|3.61|3.59|3.61|3.61|3.61|3.63|3.55|3.54|3.56|3.67|3.68|3.68|3.69|3.68|3.6|3.66|3.6|3.67|3.69|3.72|3.6|3.64|3.75|3.85|3.86|3.95|4|4.02|3.92|3.92|4|3.93|3.99|3.96|3.96|3.95|3.94|4.01|4|4.09|4.1|4.1|4.1|4.1|4.15|4.25|4.25|4.25|4.22|4.07|4.08|4.04|4.03|4.17|4.3|4.33|4.32|4.35|4.35|4.34|4.38|4.44|4.5|4.51|4.46|4.5|4.49||4.48|4.5|4.5|4.38||4.38|4.48|4.49|4.3|4.3|4.2|4.2|4.29|4.3|4.32|4.31|4.43|4.46|4.48|4.5|4.5|4.43|4.45|4.55|4.52|4.65|4.84|4.95|4.95|4.99|4.91|4.83|4.65|4.69|4.75|4.7|4.73|4.74|4.87|4.85|4.85|4.68|4.6|4.6|4.4|4.1|4.14|4.14|4.09|4.12|4.1|4.12|4.12|4.1|4.04|4.04|4.09|4.02|4.01|4.1|4.02|4.01|4.1|4.16|4.19|4.2|4.13|4.12|4.17|4.15|4.16|4.15|4.14|4.17|4.17|4.17|4.17|4.2|4.3|4.24|4.3
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP||0.75|0.7|0.71|0.7|0.72|0.74|0.74|0.75|0.75|0.76|0.75|0.75|0.75|0.75||0.75|0.76|0.76|0.76|0.78|0.76|0.76|0.76|0.77|0.78|0.79|0.77|0.76|0.76|0.75|0.76|0.77|0.8|0.8|0.8|0.78|0.75|0.74|0.79|0.81|0.79|0.76|0.75|0.72|0.72|0.71||0.7|0.7|0.72|0.75|0.73|0.74|0.75|0.76|0.77|0.79|0.8|0.8||0.78|0.76|0.75|0.75|0.8|0.81|0.81|0.82|0.84|0.84||0.84|0.83|0.84|0.8||0.8||0.8||0.84|0.85|0.85|0.82||0.8|0.82|0.83|0.85||0.85|0.84|0.83|0.83|||0.83|0.85|0.88|0.85|0.78|0.8|0.79|0.79||0.78|0.79|0.81|0.81|0.8|0.81|0.8|0.8|0.81|0.81|0.8|0.8|0.81|0.85|0.85|0.83|0.82|0.81|0.81|0.83|0.83|0.86|0.86|0.88|0.86|0.84|0.84|0.85|0.86|0.88|0.85|0.85|0.85|0.86|0.88|0.86|0.85|0.88|0.89|0.9|0.89|0.92|0.91|0.9|0.88|0.79|0.82|0.83|0.87|0.86|0.86|0.86|0.88|0.88|0.9|0.9|0.89|0.88|0.9|0.92|0.9|0.89|0.89|0.91||0.92|0.94|0.94|0.94||0.92|0.94|0.93|0.87|0.83||0.83|0.83|0.86|0.86|0.85|0.85|0.86|0.85|0.86|0.84|0.86|0.84|0.87|0.86|0.92|0.86|0.86|0.82|0.87|0.8|0.78|0.78|0.75|0.75|0.78|0.76|0.76|0.78|0.79|0.79|0.77|0.78|0.76|0.77|0.75|0.71|0.75|0.69|0.71|0.65|0.64|0.65|0.65|0.64|0.64|0.65|0.65|0.64|0.65|0.64|0.65|0.65|0.64|0.65|0.64|0.64|0.64|0.63|0.63|0.62|0.62|0.62|0.61|0.62|0.63|0.63|0.63|0.62|0.62|0.64
11132|1096390|/equities/rubicon|NZXSMALLCAP||0.22|0.22|0.23|0.23|0.23|0.235|0.23|0.23|0.23|0.225|0.225|0.225|0.225|0.225|0.235|0.23||0.23|0.225|0.225|0.23|0.225|0.22|0.225|0.225|0.225|0.225|0.235|0.23|0.225|0.23|0.225|0.225|0.225|0.22|0.225|0.225|0.215|0.23|0.225|0.215|0.21|0.225|0.21|0.22|0.23|0.22|0.22||0.22|0.22|0.22|0.225|0.24|0.24|0.24|0.24|0.24|0.245||0.25|0.24|0.245|0.25|0.255|0.245|0.24|0.24|0.255|0.255|0.245|0.24|0.245|0.245|0.24|0.245|0.25|0.245|0.235|0.235|0.235|0.23|0.23|0.23|0.24|0.24|0.24|0.24|0.24|0.24|0.245|0.23|0.23|0.215|||0.215|0.215|0.215|0.215|0.22|0.225|0.22|0.22|0.235|0.23|0.24|0.24|0.245|0.245|0.24|0.245|0.235|0.235|0.23|0.225|0.225|0.225|0.225|0.23|0.23|0.235|0.225|0.23|0.23|0.235|0.22|0.22|0.215|0.22|0.225|0.235|0.235|0.24|0.24|0.24|0.23|0.23|0.24|0.24|0.25|0.245|0.265|0.245|0.245|0.24|0.24|0.235|0.24|0.24|0.24|0.24|0.24|0.24|0.235|0.24|0.255|0.245|0.245|0.25|0.25|0.24|0.26|0.255|0.245|0.25|0.255|0.255|0.255||0.265|0.275|0.275|0.27||0.265|0.25|0.25|0.245|0.24|0.255|0.255|0.255|0.25|0.25|0.255|0.25|0.25|0.245|0.255|0.25|0.25|0.24|0.255|0.26|0.255|0.26|0.265|0.26|0.265|0.265|0.27|0.27|0.275|0.275|0.275|0.285|0.28|0.285|0.29|0.295|0.285|0.29|0.285|0.295|0.28|0.275|0.28|0.28|0.28|0.275|0.28|0.27|0.275|0.27|0.285|0.29|0.305|0.29|0.3|0.3|0.295|0.29|0.285|0.285|0.28|0.275|0.28|0.295|0.3|0.3|0.29|0.29|0.295|0.3|0.31|0.31|0.3|0.3|0.32|0.315
11133|43324|/equities/trs-investment|NZXSMALLCAP||||||||||||||||||||||||||||||||0.055|0.055|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.059|0.059|||||||||||0.059||||0.06|0.06||0.065||||||0.07|0.07|||0.073|0.07||||0.08||||0.08|0.07|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|||||||||||||||||||||||||||||||||0.1|0.001|||0.1|0.001||||||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP||0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004||0.004|0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.005|||||||0.004||||0.004||||||0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004||0.004||0.004|0.004|||0.004|0.004|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.004|0.004|0.004|0.004||0.004|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|||0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005||0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.006|0.006|0.006|0.006|0.006|0.006|0.006|0.006|0.006|0.006|0.005|0.004|0.004|0.004|0.004|0.004||0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.005|0.005
11135|1096517|/equities/blis-tech|NZXSMALLCAP||0.03|0.03|0.03|0.03|0.031|0.032|0.031|0.033|0.034|0.034|0.033|0.033|0.033|0.032|0.034|0.034|0.034|0.033|0.032|0.033|0.034|0.033|0.034|0.034|0.033|0.033|0.033|0.032|0.032|0.031|0.031|0.03|0.032|0.033|0.033|0.033|0.032|0.03|0.032|0.03|0.029|0.028|0.029|0.029|0.028|0.028|0.028|0.03|0.031|0.031|0.034|0.034|0.034|0.034|0.034|0.034|0.036|0.037|0.038||0.033|0.033|0.033|0.034|0.039|0.037|0.033|0.035|0.035|0.035|0.036|0.037|0.039|0.037|0.036|0.035|0.035|0.035|0.035|0.036|0.035|0.035|0.038|0.038|0.039|0.04|0.04|0.04|0.04||0.042|0.041|0.042|0.041||0.041|0.043|0.042|0.042|0.043|0.041|0.041|0.042|0.041|0.041|0.041|0.041|0.041|0.04|0.041|0.041|0.04|0.041|0.042|0.04|0.042|0.044|0.044|0.044|0.044|0.043|0.044|0.044|0.044|0.045|0.046|0.047|0.046|0.048|0.049|0.044|0.044|0.044|0.044|0.044|0.044|0.044|0.042|0.042|0.042|0.044|0.043|0.044|0.044|0.043|0.044|0.044|0.043|0.044|0.043|0.043|0.042|0.043|0.042|0.044|0.044|0.044|0.043|0.043|0.044|0.043|0.042|0.046|0.047|0.045|0.046|0.045|0.047|0.046||0.047|0.048|0.048|0.049|0.048|0.048|0.048|0.05|0.048|0.049|0.049|0.047|0.048|0.049|0.047|0.047|0.047|0.049|0.048|0.05|0.051|0.051|0.051|0.051|0.053|0.052|0.052|0.051|0.051|0.052|0.052|0.054|0.06|0.06|0.058|0.059|0.058|0.061|0.06|0.06|0.059|0.061|0.06|0.058|0.061|0.061|0.061|0.062|0.062|0.061|0.061|0.061|0.061|0.061|0.062|0.061|0.06|0.061|0.061|0.06|0.06|0.06|0.06|0.063|0.065|0.065|0.065|0.065|0.065|0.065|0.066|0.066|0.067|0.066|0.066|0.066|0.066|0.066|0.067|0.065|0.065
11136|43238|/equities/cavalier|NZXSMALLCAP||0.6|0.59|0.58|0.57|0.57|0.56|0.57|0.56|0.56|0.57|0.53|||0.51|0.5|0.52|0.52|0.56|0.56|0.57|0.56|0.55|0.56|0.55|0.57|0.56|0.53|0.51|0.51|0.55|0.56|0.56|0.51|0.5|0.495|0.5|0.5|0.5|0.47|0.465|0.465|0.465|0.47|0.46|0.455|0.455|0.45|0.45|0.45|0.45|0.465|0.475|0.445|0.46|0.48|0.5|0.5|0.52|0.53||0.53|0.52|0.52|0.52|0.56|0.57|0.57||0.55|0.55|0.55|0.54|0.5|0.5|0.5|0.5|0.5|0.48|0.53|0.53|0.54|0.54|0.54|0.55|0.58|0.64|0.67|0.7|0.65||0.62|0.6|0.58|0.57|||0.58|0.58|0.53|0.5|0.49||0.47|0.47|0.51|0.5|0.52|0.52|0.54|0.54|0.53|0.53|0.52|0.52|0.52|0.51|0.51|0.5|0.5|0.51|0.5|0.53|0.54|0.55|0.54|0.55|0.55|0.57|0.56|0.55|0.56|0.55|0.53|0.54|0.58|0.57|0.57|0.58|0.58|0.58|0.61|0.61|0.61|0.61|0.62|0.61|0.62|0.59|0.58|0.53|0.54|0.55|0.55|0.56|0.59|0.62|0.64|0.67|0.68|0.71|0.72|0.72|0.75|0.78|0.77|0.71|0.71|0.74|0.73||0.72|0.73|0.7|0.67||0.67|0.65|0.65|0.65|0.64|0.68|0.68|0.67|0.64|0.64|0.6|0.6|0.62|0.64|0.65|0.65|0.65|0.65|0.66|0.65|0.67|0.66|0.67|0.68|0.71|0.72|0.74|0.73|0.75|0.75|0.75|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.73|0.74|0.77|0.73|0.73|0.74|0.75|0.76|0.76|0.76|0.76|0.78|0.79|0.78|0.77|0.78|0.76|0.8|0.8|0.76|0.74|0.75|0.74|0.75|0.75|0.8|0.79|0.73|0.73|0.65|0.72|0.73|0.84|0.82|0.83|0.85|0.84|0.8
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP||5.34|5.35|5.36|5.31|5.38|5.35|5.43|5.44|5.32|5.37|5.29|5.35|5.4|5.45|5.49|5.56|5.64|5.6|5.6|5.55|5.6|5.45|5.4|5.54|5.6|5.48|5.37|5.39|5.25|5.3|5.25|5.3|5.35|5.33|5.4|5.5|5.55|5.7|5.4|5.39|5.2|5.3|5.39|5.3|5.25|5.27|5.3|5.27|5.3|5.27|5.33|5.38|5.42|5.46|5.6|5.66|5.81|5.85|5.92||5.85|5.85|5.92|5.9|5.95|5.85|5.86|5.99|5.85|5.85|5.7|5.74|5.75|5.75|5.67|5.59|5.72|5.77|5.8|5.9|5.78|5.95|5.8|5.86|6|6|6|5.92|5.83|5.76|5.76|5.89|5.95|5.93|||5.75|5.8|5.92|5.9|5.89|5.8|5.75|5.75|5.75|5.83|5.75|5.75|5.77|5.89|5.81|5.78|5.76|5.99|6|6|5.96|5.99|5.8|5.8|5.85|5.84|5.84|5.74|5.87|6|5.84|5.8|5.8|5.78|5.72|5.9|6.07|6.13|6.14|6.31|6.33|6.33|6.33|6.37|6.38|6.38|6.22|6.23|6.18|6.1|5.79|5.85|5.82|5.94|6.07|6.1|6.11|6|6.22|6.55|6.55|6.63|6.6|6.55|6.45|6.64|6.64|6.7|6.79|6.73|6.83|6.85|6.76|||6.82|6.82|6.82||6.73|6.77|6.8|6.75|6.81|6.75|6.71|6.89|6.75|6.69|6.76|6.8|6.85|6.78|6.78|6.74|6.75|6.75|6.64|6.65|6.73|6.8|6.8|6.82|6.89|6.93|6.9|6.95|6.89|6.92|6.92|6.8|6.85|6.9|6.75|6.74|6.87|6.89|6.95|6.99|6.92|7.14|7.19|7.2|7.15|7.2|7|6.92|6.95|6.87|6.85|6.9|6.93|6.89|6.8|6.7|6.69|6.63|6.72|6.88|6.93|6.93|6.95|6.97|7|7.04|7.03|6.97|6.93|7|7.01|7.17|7.24|7.01|7|6.89
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||0.335|0.335|0.345|0.31|0.3|0.3||0.3|0.3|0.3|0.305|0.305|0.305||0.3|0.31|0.335|0.335|0.335|0.335|0.325|0.305|0.33|0.32|0.34|0.34|0.33|0.315|0.305|0.32|0.34|0.33|0.325|0.33|0.34|0.33|0.33|0.33|0.33|0.3|0.305|0.3||0.315|0.305|0.32|0.3|0.34|0.34|0.32|0.33|0.32|0.33|0.32|0.315|0.31|0.31|0.305|0.3||0.305|0.305|0.305|0.31|0.34|0.34|0.34|0.32|0.315|0.305|0.29|0.28|||0.335|0.335|0.335|0.335|0.335|0.34|0.345|0.345|0.345|0.345|0.345|0.345|0.35|0.345|0.345||0.345|0.335|0.34|0.34|||||0.32|0.335||0.32|0.32|0.355|0.345|0.34|0.33|0.32|0.32|0.315|0.305|0.315|0.315|0.315|0.32|0.32|0.32||0.32|0.32|0.325|0.325|0.33|0.335|0.33|0.33||0.325|0.325|0.32|0.32|0.33|0.355|0.36|0.36|||0.35|0.35|0.35||0.35|0.34||||0.335|0.33|0.33|0.36|0.36|0.35|0.335|0.32|0.35|0.34|0.35|0.35|0.34|0.35|0.35|0.34|0.355|0.345|0.36|0.35|0.345|0.36|0.36|||0.35|0.36|0.35|0.36|0.36|0.36|0.35|0.36|0.36|0.355|0.36|0.35|0.35|0.35|0.35|0.355|0.35|0.36|0.35|0.36|0.35|0.36|0.37|0.36|0.35|0.35|0.34|0.36|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.365|0.365|0.365|0.36|0.36|0.36|0.36|0.375|0.37|0.37|0.37|0.37|0.37|0.37|0.36|0.37|0.37|0.37|0.375|0.38|0.38|0.37|0.36|0.36|0.365|0.365|0.37|0.37|0.37|0.38|0.37|0.38|0.37|0.39|0.38|0.37|0.39|0.375|0.375|0.37|0.355
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP||0.39|0.39|0.39|0.38|0.4|0.4|0.4|0.41|0.405|0.4|0.405|0.39|0.39|0.41|0.41|0.4|0.41|0.41|0.41|0.41|0.405|0.39|0.41|0.41|0.4|0.42|0.415|0.42|0.43|0.41|0.4|0.4|0.365|0.37|0.37|0.365|0.38|0.37|0.38|0.37|0.36|0.37|0.38|0.38|0.37|0.36|0.36|0.36|0.345|0.35|0.365|0.335|0.335|0.34|0.36|0.36|0.385|0.38|0.38||0.385|0.36|0.36|0.325|0.325|0.34|0.335|0.335|0.345|0.35|0.365|0.345|0.325|0.32|0.32|0.32|0.33|0.34|0.345|0.345|0.345|0.345|0.355|0.345|0.35|0.345|0.35|0.36|0.345||0.35|0.345|0.335|0.33|||0.34|0.345|0.345|0.355|0.33|0.33|0.335|0.36|0.375|0.38|0.37|0.325|0.31|0.31|0.31|0.305|0.305|0.295|0.29|0.285|0.3|0.3|0.29|0.29|0.285|0.3|0.295|0.285|0.28|0.27|0.275|0.27|0.275|0.28|0.285|0.29|0.285|0.305|0.31|0.31|0.32|0.31|0.305|0.325|0.325|0.34|0.34|0.35|0.345|0.355|0.345|0.355|0.34|0.35|0.35|0.345|0.35|0.355|0.365|0.365|0.365|0.36|0.36|0.36|0.365|0.365|0.365|0.37|0.37|0.375|0.38|0.38|0.375||0.38|0.38|0.38|0.375||0.38|0.38|0.37|0.38|0.37|0.375|0.365|0.37|0.375|0.38|0.38|0.38|0.38|0.37|0.37|0.37|0.37|0.37|0.375|0.38|0.365|0.38|0.37|0.375|0.38|0.38|0.38|0.39|0.395|0.38|0.385|0.385|0.38|0.385|0.385|0.375|0.375|0.38|0.38|0.375|0.385|0.39|0.39|0.39|0.39|0.39|0.395|0.4|0.395|0.4|0.4|0.405|0.405|0.405|0.405|0.405|0.395|0.4|0.405|0.39|0.4|0.4|0.395|0.405|0.38|0.39|0.395|0.395|0.395|0.4|0.41|0.4|0.41|0.41|0.41|0.41
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||0.84|0.85|0.82|0.87|0.88|0.88|0.83|0.86|0.9|0.9|0.865|0.89|0.84|0.85|0.85|0.87|0.87|0.85|0.87|0.84|0.87|0.85|||0.815|0.815|0.82|0.82|0.83|0.81|0.83|0.8|0.82|0.825|0.825|0.825|0.825|0.845|0.83|0.83|0.84|0.83|0.825|0.825|0.82|0.825|0.825|0.82|0.815|0.81|0.84|0.85|0.85|0.83|0.86|0.89|0.905|0.9|0.905||0.915|0.93||0.93||0.945|0.92|0.92|0.93|0.94|0.94|0.925|0.935|0.955|0.99|0.995|1.005|1.015|1.03|1.07|1.09|1.09|1.04|1.035|1.03|1.035|1.07|1.1|1.1||1.11|1.11|1.125|1.1|||1.1||1.14|1.14|1.14|1.14|1.16|1.19|1.19|1.19|1.18|1.15||1.16|1.115|1.095|1.08|1.07|1.07|1.07|1.06|1.07|1.05|1.07|1.07|1.07|1.09|1.08|1.1|1.1|1.1|1.09|1.1|1.1|1.1|1.09|1.08|1.1|1.135|1.2||1.15|1.13|1.13|1.15|1.135|1.125|1.09||1.125|1.125|1.125|1.11|1.075|1.075|1.1|1.1|1.08|1.08|1.1|1.12|1.12|1.135|1.12|1.08|1.1|1.095|1.08|1.09|1.1|1.085|1.125|1.14|||1.1|1.115|1.11||1.11|1.11|1.085|1.08|1.125||1.1|1.12|1.105|1.08|1.085|1.085|1.08|1.08|1.095|1.09|1.06|1.045|1.045|1.055|1.08|1.06|1.06|1.06|1.06|1.05|1.07|1.09|1.1|1.085|1.1|1.1|1.12||1.125||1.14|1.15|1.145|1.145|1.12|1.12|1.12|1.11|1.105|1.115|1.15|1.16|1.15|1.13|1.14||1.13|1.15|1.15|1.135|1.14|1.15|1.145|1.16|1.17|1.15|1.14|1.155|1.145|1.13|1.135|1.135|1.135|1.14|1.155|1.14|1.17|1.165|1.165|1.17
11141|43241|/equities/colonial-motor|NZXSMALLCAP||||9.8|9.95|9.95|9.92|9.92|||9.41|9.24||9.15|9.2|9.29|9.57|9.8|9.8|9.8|9.57|9.56|9.57|9.57|9.7|9.75|9.74|9.75|9.75|9.75|9.75|9.75|9.7|9.69|9.7|9.45|9.65|9.62|9.61|9.75|9.75|9.75|9.51|9.51|9.51|9.29|9|8.85|8.7|8.5|8.7|9|9.15|9.08|9.4|9.6|9.97|9.84|9.71|9.65||9.94|9.95|10.15|9.8|9.65|9.14|9.22|9.47|9.7||9.87|9.9|10.05|10.15|10.24|10.3|10.3|10.5|10.57|10.38||10.6|10.7|10.58|10.74|10.74||10.6|10.6||10.57||10.56||||||10.49||10.39|10.51|10.4|10.39|10.2|10.3|10.4|10.39|10.3|10.3|10.38|10.33|10.54|10.72|10.74|10.9||10.9|10.9|10.9|10.74|10.69|10.69|10.72|10.85|10.85||10.85|11|10.75|10.75|10.75|10.85|10.95|10.85|10.7|10.9|10.89|10.8|10.72|10.75|10.75|10.7|10.64|10.64|10.64|10.6|10.69||||10.9|10.85||11.05|11.06|11.05|11.06|11.05|11.05|11.04|11.05|11|10.82|10.66|10.8|10.57|10.7|10.7||10.6|10.69|10.7|10.7|||10.7|10.71|10.66||10.5|10.56|10.6|10.82|10.82|10.82|10.98|10.96|10.96|10.96|10.96|10.94|10.96|10.96|11.05|11.06|11.07|11.07|11.15|11.13|11.07|11.12|11.16|11.05|10.93|11.05|11.05|10.93|10.9|10.98|11.05|10.97|10.8|10.75|10.65|10.59|10.5||10.65|10.65|10.6|10.55|10.6|10.55|10.65|10.64|10.55|10.61|10.5|10.42|10.4|10.4|10.4|10.4|10.4|10.25|10.2|10.4|10.5|10.5|10.5|10.5|10.6|10.7|10.57|10.47|10.47|10.47|10.3|10.47|10.35
11142|43242|/equities/comvita|NZXSMALLCAP||3.25|3.39|3.3|3.3|3.35|3.32|3.27|3.29|3.39|3.39|3.4|3.4|3.4|3.38|3.36|3.34|3.32|3.19|3.2|3.2|3.19|3.16|3.19|3.2|3.2|3.17|3.25|3.25|3.17|3.29|3.3|3.23|3.35|3.37|3.36|3.35|3.25|3.25|3.18|3.1|3.1|3.17|3.19|3.22|3.22|3.2|3.2|3.16|3.15|3.1|3.11|3.1|3.13|3.18|3.18|3.2|3.25|3.34|3.16||3.31|3.32|3.34|3.26|3.08|3.04|3.06|3.1|3.13|3.15|3.16|3.22|3.2|3.23|3.17|3.22|3.25|3.15|3.2|3.2|3.3||3.38|3.38|3.32|3.3|3.38|3.3|3.31||3.35|3.37|3.36|3.33|||3.34|3.36|3.42|3.43|3.47|3.4|3.36|3.37|3.4|3.47|3.48|3.48|3.35|3.34|3.36|3.45|3.45|3.5|3.45|3.45|3.45|3.44|3.4|3.54|3.55|3.5|3.55|3.52|3.55|3.55|3.45|3.38|3.4|3.4|3.3|3.36|3.53|3.48|3.48|3.45|3.5|3.5|3.36|3.4|3.53|3.6|3.57|3.6||3.54|3.55|3.46|3.37|3.37|3.38|3.45|3.49|3.55|3.63|3.78|3.73|3.78|3.75|3.7|3.67|3.67|3.69|3.63|3.69|3.68|3.65|3.69|3.55||3.56|3.55|3.56|3.52|3.55|3.55|3.55|3.55|3.54|3.49|3.47|3.45|3.42|3.36|3.32|3.36|3.42|3.42|3.41|3.4|3.4|3.45|3.49|3.47|3.5|3.4|3.48|3.53|3.53|3.54|||3.6|3.51|3.43|3.55|3.55|3.6|3.66|3.66|3.69|3.7|3.7|3.74|3.7|3.72|3.7|3.74|3.7|3.77|3.73|3.79|3.78|3.73|3.73|3.79|3.79|3.78|3.78|3.8|3.65|3.67|3.65|3.64|3.65|3.64|3.57|3.6|3.59|3.6|3.61|3.61|3.58|3.59|3.65|3.73|3.73|3.67|3.68|3.69|3.65
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||0.41|0.42|0.42|0.41|0.42|0.41|0.42|0.42|0.42|0.42|0.425|0.425|0.42|0.42|0.415|0.42|0.41|0.41|0.41|0.42|0.42|0.42|0.4|0.42|0.38|0.37|0.38|0.39|0.395|0.41|0.415|0.41|0.405|0.4|0.39|0.4|0.4||0.41|0.42|0.42|0.42|0.42|0.42|0.43|0.43|||0.42|0.43||0.42|0.43|0.42|0.43|0.42|0.43|0.43|0.43||0.43|0.425|0.425|0.43|0.43|0.42|0.42|0.43|0.43|0.42|0.43|0.43||0.43|0.42||0.43|0.425|0.425|0.42||0.41|0.41|0.41|0.43|0.43|0.44|0.44|0.44||0.44|0.45|0.45|0.44|||0.44|0.44||0.45|0.45|0.45|0.45|0.45|0.45|0.44|0.44|||0.465|0.031|0.48|0.465|0.48|0.48|0.48|0.48|0.48|0.48|0.495|0.495|0.495|0.525|0.51|0.54|0.54|0.036||0.54|0.54|0.54|0.036|0.54|0.036|0.495|0.495|0.495|0.033||0.51|0.51|||0.495|0.036|0.54|0.54|0.48|0.45||||0.45|0.465|0.465||||0.465|0.031|0.48|0.031|0.465|0.45|0.03|0.51|0.495|0.51|0.033|0.034|0.51|0.51|0.495|0.033|0.032|0.48|0.48|||0.45|0.45|0.45|0.465|0.465|0.45|0.465|0.465|0.032|0.51|0.033||0.47|0.4847|0.4847|0.4553|0.4847|0.5141|0.4994|0.4847|0.47|0.4553|0.4847|0.47|0.4553|0.4553|0.47|0.4553|0.47|0.4847||||0.47|0.4553|0.47|0.47|0.4994|0.5141|0.5141|0.035|0.5141|0.5141|0.4847|0.4406|0.4406|0.4406|0.4406|0.4406|0.4406|0.4847|0.4847|0.4847|0.5141|0.038|0.5875|0.6022|0.041|0.5875|0.6022|0.6316|0.6316|0.6169|0.6316||0.6316||0.6316|0.6316|0.6316|0.6316|
11144|43244|/equities/delegats-group|NZXSMALLCAP||12|12.19|12|12|12.04|11.95|11.8|11.8|11.8|11.7||11.6|11.67|11.67|11.72|11.8|11.8|11.8|11.72|11.78|11.5|11.5|11.35|11.35|11.35|11.07|11.2|11.38|11.33|11.45|11.4|11.25|10.95|10.86|10.85|10.75|10.56|10.55|10.3|10.3|10.4|10.4|10.44|10.6|10.6||10.45|10.41|10.2|10.2|10.2|10.2|10.2|10.61|11.15|11.67|11.74|11.8|11.9||12.01||12|12|11.94|11.6|11.96|11.96|12|12.4|12.2|12.43|12.44|12.47|12.7|12.7|12.6|12.64|12|12.1|12.25|12.5|12.45|12.41|12.5|12.6||12.56|12.5|12.79|12.88|13|13.2|12.8|||12.8|13.05|13.07|13|13.2|13.2|13.02|13|13.05|13.2|13.2|13.05|13.13|13.15|13.2|13|13.15|13.05|13.18|13.25|13.4|13.49|13.25|13.25|13.02||13|12.91|13.37|13.32|13.3|13.19|13.15|13.01|13.42|13.49|13.49|13.53|13.51|13.51|13.41|13.3|13.4|13.35||13.4|13.48|13.5|13.44|13.4|13.38|13.42|13.3|13.28|13.25|13.4|13.4|13.34|13.42|13.85|14.05|14.3|14.1|14|14.15|14.16|14.09|14.14|14.15|14.3|14.3|14.3|14.25||14.2|14.17|14.18|14.35||14.2|14.4|14.39|14.25|14.39|14.38|14.4|14.49|14.65|14.4|14.35|14.2|14.2|13.9|13.95|13.7|13.7|13.7|13.7|13.95|14.23|14.38|14.29|14.45|14.4|14.3|14.22|14.6|14.64|14.5|14.7|14.8|14.5|14.5|14.4|14.5|14.6|14.22|14.4|14.55|14.6|14.48|14.48|14.4||14.5|14.16|14.11|13.97|14.25|14.48|14.5|14.45|14.7|14.7|14.74|14.65|14.63|14.5|14.66|14.45|14.45|14.4|14.48|14.52|14.78|14.74|14.44|14.2|14.2|14.52|14.7|14.7|14.85|14.92|14.9
11145|1168673|/equities/enprise-group|NZXSMALLCAP||1.21|1.21|1.23|1.23|1.24|1.25|1.27|1.25|1.25|1.25|1.2|1.19|1.15|1.13|1.14|1.15|1.15|1.15|1.2|1.2||1.21|1.18|1.15|1.28|1.28|1.27|1.23|||||1.21|1.21|1.21|1.17|1.17|1.17|1.15||1.15|1.17|1.16|1.16|1.16|1.16|1.16|1.15|1.15|1.15|1.16|1.16|1.16|1.15|1.15|1.15|1.16|1.16|1.16||1.16|1.16|1.15|1.15|1.15|1.15||1.15|1.18|1.15|1.18|1.15|1.18|1.15|||||1.15||1.2|1.23||1.23|1.23|||||||||1.2|||1.18|1.2|1.2|1.23|1.2|||1.23|1.24||1.2|||||1|0.9|0.9|0.89|0.89|0.89|0.89|0.91|0.93|0.93||0.94|0.94|0.95|0.95|0.99||1|||||1.09|1.09|1.1|1.1|1.1|1.12|1.12|1.12|1.12|1.15|1.18|1.18|||1.2|1.2|1.2|1.2|1.2|1.2||1.2|1.3|1.3|1.3||1.3|1.31||1.3|1.3|1.3|1.31|1.31|1.38|1.4||1.4|1.46|1.48|1.56|||1.58|1.58|1.6|1.58|1.57|1.6|1.62||1.62||1.62|1.62||1.63|1.63|1.65|1.7|1.74|1.74||1.75|1.75|1.68|1.68|1.67|1.68|1.73|1.73|1.75|1.75|1.76|1.8|||1.86|1.86|1.88|1.88|1.88|1.9|1.92|1.99|1.99||1.99|1.96|1.98|1.95|1.93|1.9|1.96|1.96|2|2.05|2.04|1.93|1.88|1.92|1.94|2|2|2|2.02|2.04|2.04|2.02|2.05|2.09|2.21|2.26|2.16|2.02|2|2|2
11146|1096352|/equities/eroad|NZXSMALLCAP||1.53|1.59|1.6|1.59|1.59|1.68|1.69|1.76|1.81|1.88|1.9|1.9|1.92|1.94|1.87|1.97|2|2.03|2.08|2.15|2.15|2.14|2.14|2.1|2.1|2|1.98|2.09|2.15|2.2|2.17|2.19|2.14|2.09|2.2|2.19|2.08|1.84|1.61|1.47|1.47|1.42|1.47|1.51|1.61|1.61|1.55|1.58|1.67|1.75|1.81|1.85|1.81|1.85|2|2.07|2.14|2.21|2.2||2.27|2.27|2.28|2.36|2.5|2.52|2.72|2.98|2.9|2.84|2.69|2.49|2.57|2.76|2.87|2.84|2.97|3.14|3.15|3.25|3.4|3.46|3.34|3.33|3.2|3.14|3.09|3|3.04|3.04|3.04|3.01|2.99|3|||2.97|3.05|3.18|3.55|3.6|4.23||4.41|4.45|4.43|4.38|4.43|4.03|3.91|3.8|3.8|3.8|3.85|3.63|3.6|3.65|3.65|3.6|3.67|3.72|3.87|3.49|3.59|3.7|3.72|3.79|3.78|3.77|3.77|3.88|3.67|3.9|3.93|4.09|4.1|4.15|4.2|4.3|4.39|4.49|4.61|4.47|4.4|4.31|4.31|4.5|4.63|4.65|4.59|4.4|4.4|4.32|4.37|4.56|4.94|4.94|4.91|4.9|4.88|4.8|4.84|4.9|4.85|4.95|4.88|4.84|5|5.12||5.17|5.18|5.25|5.41||5.43|5.45|5.5|5.5|5.48|5.52|5.1|4.89|4.91|4.9|4.85|4.87|4.9|4.81|4.9|4.9|5|4.99|4.99|5|5|5.1|5.2|5.24|5.25|5.3|5.31|5.03|5.01|5.04|5.15|5.15|5.27|5.2|5.07|5.1|5.06|5.1|5.15|5.22|5.3|5.46|5.3|5.37|5.25|5.25|5.1|5.51|5.62|5.65|5.55|5.48|5.4|5.49|5.57|5.7|5.6|5.67|5.74|5.8|5.78|5.76|5.75|5.83|5.83|5.8|5.8|5.66|5.76|5.8|5.89|5.9|5.85|5.61|5.8|6
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||0.62|0.64|0.65|0.62|0.62|0.65|0.67|0.65|0.64|0.64|0.68|0.68|0.65|0.65|0.6|0.61|0.62|0.62|0.63|0.63|0.6|0.61|0.62|0.64|0.64|0.68|0.67|0.65||0.75||0.75|0.76|0.76|0.73|0.74|0.73|0.75|0.75|0.75|0.71|0.71||0.71|0.71|0.73|0.74|0.72|0.71|||0.71|0.71|0.74|0.75||0.75|0.75|0.79||0.77|0.76|||0.75|0.75|0.73|0.74|0.74|0.74||0.74|0.74|0.74|0.74|0.72|0.74|0.77|0.75|0.74|0.76|0.7|0.7||0.71|0.71|0.71|0.72|0.71||0.73||0.71|0.73|||0.73||0.71||0.71|0.71||0.72|0.71|0.72|0.72|0.74|0.74|0.73|0.73|0.74|0.74|0.72|0.72|0.73|0.75|0.76|0.76|0.76|0.75|0.74|0.76|0.78|0.8|0.88|0.88|0.88|0.89|0.87|0.84|0.87|0.87|0.84|0.82|0.85|0.84|0.84|0.84|0.87|0.86|0.83|0.84|0.82|0.82|0.82|0.82|0.84|0.83|0.83|0.82|0.83|0.82|0.82|0.82|0.82|0.85|0.84|0.85|0.84|0.84||0.85|0.85|0.85|0.88|0.89|0.84|0.83|||0.81|0.81|0.81|||0.81|0.81|0.79|0.81|0.82|0.84|0.84|0.8|0.78|0.8|0.8|0.77|0.77|0.8|0.8|0.8|0.84|0.84|0.81|0.86|0.88|0.9|0.89|0.89|0.9|0.91|0.94|0.94|0.95|0.93|0.93|0.94|0.93|0.92|0.91|0.91|0.9|0.93|0.91|0.88|0.83|0.84|0.82|0.79|0.76|0.73|0.73|0.72|0.69|0.69|0.68|0.72|0.7|0.71|0.69|0.7|0.71|0.71|0.75|0.74|0.74|0.72|0.73|0.74|0.74|0.74|0.71||0.7|0.74|0.74|0.74|0.79|0.79|0.79
11148|1115153|/equities/foley-wines|NZXSMALLCAP||1.45|1.44|1.44|1.41|1.44|1.41|1.44|1.44|1.41|1.45|1.45|1.44|1.41|1.4|1.41|1.4|1.43|1.44|1.44|1.4|1.42|1.43|1.4|1.46|1.44|1.45|1.45|1.52||1.46|1.46|1.46|||1.48|1.48|1.48|1.48|1.45|1.44|1.45|1.45|1.44|1.47|1.45|1.45|1.45|1.45|1.45|1.45|1.45|1.47|1.47|1.47|1.54|1.5|1.48|1.5|1.5||1.44|1.43||1.38|1.45|1.45|1.45|1.48||1.48|1.51|1.51||1.51|1.52|1.52|1.52|1.52|1.5|1.52|1.52||1.56|1.57|1.57|1.57|1.57|1.57|1.52||1.51|1.52|1.52|1.52|||1.4|1.43|1.45|1.46|1.5|1.53|1.5|1.5|1.46|1.47|1.5|1.5|1.45|1.45|||1.43|1.43|1.45|1.48|1.5|1.49|1.47|1.48|1.48|1.5|1.48|1.48|1.5|1.5|1.51|1.5|1.42|||1.49|1.49|1.45|1.45|1.47|1.49|1.46|1.49|1.51|1.5||1.52|1.53|1.53|1.53|1.52|1.52|1.52|1.53|1.53|1.53|1.53|1.53|1.52|1.5|1.53|1.53||1.51|1.51|1.51|1.53||1.51|1.55|1.56|1.56|1.57|1.57|1.57|1.57|1.57|1.6||1.6|1.6|1.57||1.59|1.6|1.57|1.6|1.58|1.58|1.6|1.57|||1.54|1.56||||1.6||1.63|1.6||1.63|1.6|1.63||1.6|1.61|1.62|1.65|1.67|1.69|1.7|1.67|1.63|1.63|1.68|1.64|1.6|1.62|1.67|1.68|1.68|1.68|1.62|1.62|1.62|1.62|1.59|1.58|1.6|1.62|1.59||1.62|1.63|1.57|1.6|1.57|1.59|1.59|1.52|1.52|1.52|1.5|1.52|1.52|1.52|1.52|1.51|1.52|1.52|1.52|1.5
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||0.058|0.057|0.057|0.057|0.057|0.057|0.053|0.053|0.055|0.057||0.057|0.055|0.06|0.06|0.06|0.06|0.058|0.06|0.06|0.06|0.06|0.058|0.056|0.056|0.056|0.056|0.055|0.051|0.053|0.051|0.053|0.053|0.051|0.051|0.053|0.053|||0.049|0.049|0.049|0.049||0.049|0.049|0.049|0.05|0.051|0.054|0.054|0.054|0.052|0.052|0.054|0.054|0.054|0.054|0.052||0.054|0.053|0.051|0.053|0.053|0.053|||0.051|0.053||0.055|0.055|0.054|0.054|0.053|0.054|0.054|0.054|||0.055|0.054|0.055|0.053|0.053|0.055|0.054|0.054||0.055|0.054|0.053||||0.055|0.055|0.053|0.053|0.051|0.049|0.05|0.049|0.049|0.049|0.049|0.049|0.05|0.05|0.049|0.049|0.049|0.049|0.05|0.049|0.048|0.048|0.048|0.048|0.048|0.049|0.048|0.048||0.048|0.049|0.05|0.05|0.05|0.051|0.052|0.049|0.049|0.05|0.05||0.05||0.049|0.049|0.05||0.05|0.054|0.051|0.051|0.051|||0.05|0.049|0.049|0.049|0.049|0.05|0.05|0.053|0.053|0.053||0.055|0.052|0.052|0.052|0.053|0.053|0.054|0.054|0.053|0.053|0.054|0.053|||||0.051|||0.052|0.05|0.05|0.055|0.055||||0.055|0.055||||0.055|0.055|0.055|0.051|0.051|0.05|0.05|0.052|0.052|0.053|0.053|0.053|||0.054|0.054|0.054|0.053|0.053||0.056|0.056|0.056|0.056|0.056|0.056|0.056|0.056|0.056|0.056|0.056|0.059|0.059|0.06|0.056|0.051|0.054|0.056|0.056|0.059|0.059|0.058|0.059|0.058|0.055|0.059|0.059|0.056|0.059|0.059|0.056|0.059|0.059||0.059|0.059|0.059|0.059
11150|1096522|/equities/geneva-finance|NZXSMALLCAP|||0.52|0.53|0.53|0.53|0.5|0.53|0.53|0.53|0.53|0.53|0.52|0.52|0.53|0.52|0.52|0.52|0.52|0.53|0.53|0.53|0.52|0.51|0.5|0.5|0.53|0.52|0.52|0.52|0.53|0.52|0.53|0.53|0.53|0.53|0.52|0.53|0.52|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.52|0.52|0.53|0.54|0.55||0.55|0.59|0.6|0.6|0.6|0.6|0.61|0.59||0.59|0.6|0.61|0.59|0.6|0.61||||0.6|0.62||0.62|0.65|0.61|0.6|0.62|0.65|0.59||0.58|||0.59|0.59|0.6||0.6|0.6||0.59|0.59|0.59|0.58|||0.59|0.6|0.59|0.6|0.61||0.62|0.62|0.63||0.62|0.62|0.62|0.63|0.64|0.64|||0.63|0.63|||0.62|0.62|0.62|0.62|0.59|0.63|0.63||||0.63|0.63|0.63|0.65|0.65|||0.67|0.67|0.67|0.67|0.67||0.67|0.67|0.65||0.66|0.66|0.66|0.67|0.67|0.65|0.66|0.67|0.67|0.68|0.67|0.67|0.67|0.68|0.69|0.72||||0.73|0.73|0.73|0.73|0.73||0.74|0.74|||||0.7||0.7||0.7||0.7|0.7|0.68|0.69|0.71|0.71|0.71|0.71|0.72|0.73|0.73|0.73|0.73|0.77|0.75||0.77|0.76||0.74|0.74|0.74|0.77|0.79|0.78|0.78|0.77|0.76|0.72|0.73|0.75|0.71|0.67|0.68|0.73|0.72|0.74|0.74|0.75|0.76|0.76|0.76|0.78|0.8|0.82|0.8|0.82|0.81|0.82|0.78|0.76|0.77|0.76|0.76|0.75|0.76|0.76|0.77|0.77|0.77|0.75|0.75|0.76|0.75|0.75|0.77|0.76|0.76|0.75
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||1.4|1.4|1.4|1.42|1.44|1.44|1.42|1.42|1.44|1.44|1.42|1.4|1.39|1.39|1.39|1.39|1.41|1.43|1.38|1.4|1.43|1.4|1.43|1.41|1.42|1.45|1.47|1.48|1.48|1.48|1.45|1.47|1.46|1.44|1.46|1.47|1.46|1.47|1.44|1.43|1.45|1.4|1.42|1.46|1.47|1.42|1.43|1.38|1.37|1.4|1.46|1.47|1.44|1.52|1.47|1.53|1.56|1.59|1.6||1.61|1.64|1.63|1.63|1.64|1.69|1.6|1.55|1.47|1.51|1.58|1.5|1.45|1.46|1.55|1.52|1.51|1.6|1.54|1.6|1.67|1.66|1.63|1.67|1.67|1.67|1.69|1.69|1.65||1.75|1.81|1.86|1.9|||1.9|1.79|1.7|1.65|1.65|1.65|1.67|1.67|1.7|1.73|1.77|1.78|1.78|1.75|1.6|1.6|1.59|1.59|1.59|1.61|1.62|1.6|1.57|1.65|1.6|1.57|1.51|1.5|1.59|1.63|1.61|1.65|1.6|1.62|1.6|1.64|1.69|1.75|1.75|1.73|1.7|1.65|1.75|1.73|1.75|1.74|1.8|1.76|1.79|1.75|1.8|1.8|1.88|1.8|1.73|1.8|1.73|1.73|1.83|1.82|1.93|1.95|1.96|1.9|1.9|1.96|2|2|2|2.01|2.03|2.08|2.04|2.1|2.1|2.12|2.15|1.97||2.03|1.96|1.94|1.9|1.8|1.85|1.84|1.87|1.84|1.8|1.79|1.79|1.74|1.74|1.74|1.76|1.8|1.83|1.89|1.8|1.89|1.9|1.7|1.7|1.8|1.85|1.81|1.87|1.93|1.92|1.94|1.89|1.83|1.88|1.9|1.9|1.9|1.92|1.94|1.92|1.93|1.91|1.93|1.95|1.85|1.84|1.83|1.8|1.81|1.87|1.77|1.8|1.76|1.71|1.69|1.7|1.7|1.71|1.75|1.77|1.8|1.85|1.54|1.58|1.6|1.65|1.66|1.79|1.81|1.9|1.97|1.97|1.97|1.91|1.97|1.96
11152|1096358|/equities/geoop|NZXSMALLCAP||0.075|0.074|0.08|0.087|0.09|0.088|0.089|0.093|0.094|0.095|0.095|0.096|0.095|0.093|0.096|0.096|0.094|0.094|0.094|0.091|0.091|0.09|0.086|0.083|0.081|0.08|0.081|0.081|0.082|0.083|0.083|0.084|0.087|0.087|0.088|0.09|0.09|0.09|0.092|0.096|0.099|0.1|0.102|0.102|0.1|0.105|0.107|0.107|0.104|0.102|0.1|0.106|0.103|0.11|0.108|0.112|0.11|0.11|0.115||0.118|0.116|0.116|0.115|0.118|0.116|0.116|0.116|0.117|0.117|0.117|0.116|0.113|0.116|0.116|0.116|0.115|0.115|0.118|0.119|0.116|0.122|0.12|0.12|0.12|0.12|0.117|0.115|0.115||0.112|0.116|0.116|0.116|||0.116|0.114|0.113|0.117|0.12|0.117|0.12|0.121|0.121|0.122|0.116|0.118|0.118|0.118|0.118|0.12|0.12|0.119|0.125|0.13|0.13|0.128|0.128|0.125|0.13|0.135|0.136|0.136|0.138|0.14|0.142|0.14|0.14|0.133|0.131|0.139|0.14|0.145|0.145|0.144|0.144|0.144|0.14|0.144|0.147|0.144|0.145|0.15|0.132|0.131|0.129|0.126|0.129|0.127|0.126|0.129|0.13|0.13|0.135|0.14|0.156|0.16|0.168|0.168|0.168|0.175|0.175|0.175|0.167|0.159|0.149|0.142|0.141||0.141|0.14|0.137|0.137|0.137|0.137|0.136|0.136|0.145|0.147|0.152|0.15|0.152|0.152|0.151|0.15|0.151|0.153|0.155|0.164|0.165|0.165|0.176|0.18|0.18|0.185|0.19|0.19|0.185|0.185|0.185|0.188|0.174|0.174|0.172|0.163|0.16|0.168|0.168|0.168|0.169|0.17|0.175|0.183|0.18|0.188|0.192|0.192|0.185|0.188|0.189|0.185|0.185|0.187|0.193|0.193|0.192|0.19|0.19|0.188|0.19|0.185|0.174|0.198|0.18|0.163||0.158|0.15|0.146|0.143|0.142|0.141|0.14|0.14|0.14|0.141|0.137|0.142|0.138|0.132
11153|43329|/equities/veritas-invest|NZXSMALLCAP|||0.051|0.053|0.053|0.052|0.05|0.049|0.053|0.057|0.058|0.059|0.059|0.06|0.06|0.06|0.054|0.052|0.051|0.053|0.054|0.054|0.054|0.056|0.059|0.062|0.066|0.062|0.057|0.056|0.055|0.052|0.051|0.049|0.048|0.051|0.052|0.05|0.046|0.045|0.044|0.042|0.041|0.041|0.041|0.041|0.042|0.042|0.043|0.043|0.043|0.039|0.04|0.04|0.04|0.042|0.044|0.043|0.045|0.045||0.044|0.043|0.046|0.048|0.047|0.045|0.045|0.046|0.046|0.048|0.047|0.047|0.047|0.047|0.046|0.048|0.048|0.049|0.052|0.06|0.064|0.065|0.067|0.067|0.069|0.072||0.075|0.075||0.075|0.075|0.075|0.075||||0.075|0.075|0.075|0.075|0.075|0.075|0.075|0.075|0.075|0.075|0.075|0.075|0.073|0.076|0.073||0.073|0.072||0.071|0.072|0.069|0.07|0.07|0.072|0.074|0.074|0.074|0.074|0.074|0.069|0.065|0.064|0.064|0.068|0.068|0.073|0.075|0.076|0.076|0.077|0.077|0.077|0.077|0.077|0.077|0.069|0.069||0.07|0.063|0.064|0.065|0.067|0.068|0.068|0.068|0.068|0.069|0.073|0.075|||0.075|0.075|0.075|0.075|0.079|0.076|0.073|0.073|0.073|0.073|0.073|0.072|0.072|0.071||0.072|0.071|0.073|0.078|0.079|0.079|0.079|0.079|0.079|0.079|0.079|0.079|0.079|0.079|0.08|0.081|0.083|0.085|0.086|0.087|0.087|0.086|0.085|0.084|0.089|0.089|0.09|0.09|0.09|0.08|0.069|0.068|0.069|0.071|0.073|0.071|0.071|0.071|0.071|0.069|0.066|0.074|0.073|0.073|0.073|0.074|0.072|0.071|0.071|0.069|0.071|0.07|0.069|0.071|0.071|0.069||0.069|0.069|0.068|0.067|0.067|0.068|0.068|0.067|0.067|0.067|0.067|0.07|0.07|0.071|0.071|0.071|0.071|0.072|0.072
11154|1096361|/equities/green-cross-health|NZXSMALLCAP||1.39|1.38|1.38|1.36|1.38|1.37|1.37|1.38|1.4|1.37|1.38|1.4|1.36|1.36|1.34|1.36|1.38|1.37|1.36|1.41|1.37|1.39|1.42|1.42|1.4|1.38|1.38|1.37|1.33|1.31|1.29|1.29|1.31|1.33|1.33|1.34|1.31|1.28|1.28|1.32|1.32|1.34|1.34|1.34|1.32|1.33|1.33|1.31|1.33|1.31|1.28|1.28|1.31|1.31|1.3|1.29|1.3|1.32|1.34||1.37|1.38|1.35|1.33|1.3|1.33|1.35|1.3|1.26|1.29|1.23|1.27|1.28|1.3|1.28|1.28|1.31|1.31|1.31|1.33|1.35|1.36|1.34|1.32|1.32|1.31|1.35|1.37|1.38||1.39|1.42|1.42|1.37|||1.4|1.4|1.39|1.37|1.38|1.38|1.45|1.5|1.38|1.32|1.33|1.31|1.31|1.3|1.3|1.3|1.3|1.3|1.29|1.33|1.35|1.32|1.29|1.22|1.23|1.21|1.21|1.22|1.23|1.21|1.23|1.23|1.21|1.2|1.23|1.24|1.23|1.21|1.21|1.19|1.19|1.21|1.2|1.18|1.19|1.2|1.19|1.19|1.18|1.19|1.19|1.19|1.18|1.19|1.18|1.18|1.19|1.18|1.15|1.14|1.15|1.15|1.2|1.21|1.2|1.22|1.19|1.2|1.2|1.21|1.2|1.19|1.19|1.19|1.19|1.18|1.17||||1.14|1.14|1.14|1.16|1.15|1.14|1.17|1.14|1.15|1.14|1.14|1.15|1.14|1.19|1.19|1.2|1.2|1.2|1.19|1.22|1.15|1.15|1.15|1.16|1.16|1.19|1.2|1.2|1.16|1.22|1.22|1.25|1.26|1.26|1.28|1.28|1.28|1.29|1.28|1.3|1.29|1.28|1.29|1.29|1.3|1.26|1.26|1.27|1.3|1.28|1.27|1.25|1.23|1.24|1.23|1.21|1.21|1.17|1.18|1.2|1.22|1.18|1.15|1.15|1.16|1.14|1.14|1.13|1.14|1.16|1.16|1.16|1.16|1.16|1.18
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||5.51|5.73|5.79|5.67|5.66|5.55|5.53|5.49|5.43|5.35|5.3|5.41|5.41|5.49|5.49|5.46|5.38|5.34|5.4|5.39|5.2|5.1|5.21|5.28|5.28|5.36|5.36|5.3|5.25|5.25|5.4|5.41|5.47|5.47|5.34|5.2|5.16|5.17|5.2|5.24|5.35|5.47|5.49|5.6|5.56|5.49|5.49|5.3|5.15|5.15|5.19|5.06|5.03|5.2|5.58|5.7|5.94|5.98|5.99||5.74|5.61|5.7|5.71|5.5|5.3|5.25|5.45|5.17|5.15|5.21|5.24|5.23|5.25|5.4|5.55|5.65|5.8|5.8|5.87|5.9|5.86|6.06|6.14|6.08|6.02|5.83|5.81|5.92|5.94|5.94|5.93|6|5.97|||6.02|6.03|6|6.2|6.4|6.27|6.65|6.65|6.55|6.5|6.49|6.6|6.59|6.49|6.36|6.6|6.63|6.5|6.35|6.12|6.08|6.05|5.82|5.9|5.87|5.86|5.85|5.84|5.92|5.9|5.9|5.85|5.83|5.88|5.9|5.98|6|6.01|6.2|6.3|6.4|6.69|6.55|6.69|6.59|6.55|6.5|6.41|6.5|6.4|6.3|6.25|6.2|6.24|6.4|6.52|6.48|6.5|6.51|6.8|6.95|6.99|6.92|6.95|6.88|6.93|7|6.97|7|7.19|7.01|7.08|7.05||7.05|7.01|7.04|6.96||7.05|7.03|7|6.99|7.09|7.08|7.07|7.1|7.08|7.03|7.1|7.1|7.35|7.39|7.38|7.35|7.29|7.3|7.31|7.3|7.36|6.96|7|7.01|7.08|7.12|6.95|6.95|7.04|7.06|7.11|7|7.09|7.06|7.07|6.93|7|6.98|6.99|7.09|7|7.04|7.1|7.07|7.09|7.03|7.02|7.1|7.04|7.12|7.2|7.11|7.09|7|6.99|6.9|6.93|6.92|6.99|7|6.96|6.95|7.02|7.04|7.09|7.17|7.14|7.1|6.93|7.09|7.05|6.9|6.95|7.12|7.15|7.16
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP||0.88|0.9|0.91|0.91|0.9|0.88|0.88|0.88|0.86|0.85|0.85|0.83|0.8|0.8|0.8|0.82|0.79|0.79|0.83|0.83|0.85|0.83|0.83|0.81|0.83|0.81|0.75|0.68|0.68|0.67||||0.66|0.67|0.67|0.67|0.7|0.68|0.67|0.66|0.65|0.65|0.65|0.65|0.65|0.65|0.66|0.66|0.69|0.7|0.73|0.7|0.7|0.72|0.73|0.75|0.75|0.77||0.78|0.77|0.76|0.76|0.76|0.77|0.74|0.75||0.74|0.74|0.73|0.75|0.74|0.75|0.74|0.74|0.74|0.71|0.74|0.79|0.81|0.87|0.87|0.75|0.75|0.78|0.8||||0.79||0.77|||0.77||0.77|0.75|0.78||0.77|0.77|0.78|0.77|0.76|0.76|0.75||0.75|0.75|0.75|0.76|0.77|0.75|0.71|0.71|0.69|0.73||0.73|0.7|0.68|0.69|0.71|0.69|0.69|0.72|0.71|0.72|0.73|0.74|0.76|0.76|0.77|0.77|0.78|0.79|0.78|0.78|0.77|0.78|0.8|0.78|0.78|0.82|0.82|0.82|0.81|0.82|0.84|0.85|0.84|0.85|0.85|0.82|0.82|0.79|0.73|0.78|0.8||0.84|0.85|0.88|0.88|0.88|0.85|0.84|0.84|0.85|0.85|0.86|0.85|0.85|0.86|0.85|0.86|0.83|0.8|0.81|0.81|0.84|0.84|0.83|0.86|0.86|0.87|0.91|0.91|0.91|0.94|0.97|0.97|0.98|0.96|0.97|0.96|0.98|1.01|1.01|1.01|1.02|1.03|1.03|1.05||1.05|1.05|1.05|1.05|1.07|1.05|1.07|1.04|1.04|1.04|1.03|1.02|0.99|1|1|1|1.03|1|1|1.04|1.06|1.05|1.05|1.01|1.01|1.02|1.03|1.05|1.05|1.04|1.04|1.04|1.04|1.04|1.02|1.03|1.06|1.03|1.03|1|1.01|1.03|1.05
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP||0.56|0.58|0.6|0.61|0.6|0.6|0.58|0.56||0.56|0.56|||0.53|0.56|0.57||0.57|0.57|0.57|0.6|0.6|0.6|0.6|0.58|0.56|0.56|0.55|0.52|0.51||||||||||0.445|0.445|0.445|0.445|||||||0.425||0.42|0.41|0.41|0.42|0.445|0.475|0.475|0.49||0.52|0.51|0.55|0.55|0.55|0.55||0.55|0.55|0.56||||0.57||0.57|0.57||0.56|0.56|0.58|0.58|||0.56|0.57|0.61|0.63|0.64|0.66|0.68||||||0.7||0.68||||0.73|||||0.77|0.8|0.8|||||||0.81|0.81|0.81||0.81||||0.82|0.82|0.81|0.8|0.78|0.76|0.75|0.73|0.7|0.7|0.67|0.65|0.65||0.65|0.7|0.7|0.7|0.7|||0.72|0.72||0.73|0.73||||||||0.76||||0.75|0.75|0.74|0.74|0.75|0.75|0.77|0.77|0.77|0.77|0.77|||||0.8||0.8|0.81||||0.81|0.81|0.82|0.84|0.82|0.84|0.84|||0.85|0.82|0.85|0.85||||0.86||0.86||0.81|0.82|0.83||0.82||0.81|0.84|0.88||0.88||0.89|0.89|0.9|0.9|0.9|0.9|0.9|0.9||0.9|0.9|0.86|0.86|0.84|0.84||0.8|0.8||0.77|0.84|0.87|0.88|0.89|0.89|0.9|0.9|0.9||||0.87|0.87|0.87|0.92|0.92
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP||0.176|0.177|0.178|0.18|0.18|0.18|0.181|0.181|0.181|0.181|0.173||0.172|0.171|0.164|0.16||0.158|0.155|0.16|0.16|0.162|0.169|0.17|0.177|0.18|0.18|0.18|0.179|0.179|0.176|0.173|0.17|0.18|0.18|0.18||0.178|0.173|0.17|0.161|0.155|0.157|0.162|0.165|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.168|0.17|0.17|0.177|0.18|0.183||0.19|0.192|0.186|0.183|0.19|0.193|0.199|0.196|0.196|0.2|0.2|0.2|0.194|0.194|0.2|0.2|0.21|0.2|0.2|0.21|0.225|0.215|0.215|0.215|0.23||0.235|0.235|0.24||0.235|0.23|0.23|0.235|||0.23|0.22||0.225|0.225|0.23|0.235|0.23|0.23||0.225|0.23|0.235|0.235|0.235|0.24|0.24|0.24|0.24|0.24|0.23|0.23|0.23|0.225|0.225|0.22|0.21|0.22|0.22|0.21|0.22|0.22|0.21|0.21|0.22|0.23|0.23|0.23|0.235|0.235|0.235|0.235|0.235|0.235|0.235|0.235|0.235|0.235|0.23|0.235|0.235|0.235|0.235|0.235||0.225|0.22|0.225|0.22|0.225|0.23|0.23|0.235|0.245|0.245|0.24|0.245|0.24|0.25|0.25|0.25|0.255|0.26||0.255|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.245|0.245|0.25|0.25|0.26|0.27|0.27|0.27|0.275|0.275|0.275|0.275|0.275|0.27|0.265|0.25|0.255|0.27|0.28|0.28|0.28|0.28|0.28|0.28|0.28|0.29|0.31|0.28|0.28|0.28|0.25|0.245|0.245|0.255|0.245|0.245|0.255|0.255|0.25|0.25|0.25|0.25|0.25|0.245|0.235|0.23|0.235|0.24|0.23|0.23|0.235|0.245|0.24|0.24|0.245|0.24|0.25|0.25|0.255
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||5.5|5.4|5.49|5.5|5.5|5.61|5.6|5.56|5.63|5.69|5.75|5.75|5.68|5.68|5.7|5.75|5.75|5.69|5.68|5.69|5.7|5.7|5.72|5.75|5.75|5.7|5.72|5.7|5.75|5.7|5.7|5.7|5.64|5.64|5.64|5.64|5.74|5.75|5.75|5.75|5.75|5.72|5.72|5.7|5.71|5.72|5.74|5.74|5.75|5.78|5.78|5.8|5.85|5.85|5.8|5.8|5.84|5.84|5.82||5.84|5.85|5.8|5.85|5.8|5.85||5.9||5.95|5.84||6|5.98||5.9||||5.95|6.05|6.05|6||6.15|6|6|6|6|||6.09|6.09|6.09||6.09|6.09|6.09|6.14|6.1|6.1|6.1||6.07|6.07||6.05|6.05|6|6|6|6.07|6|6|6|6.07|5.95|6.04|6.05|6.02|5.9|6.1|6.11|6.11|6.1|6.14||6.14|6.14|6.14|6.18|6.14|6.14|6.18||6.18|6.19|6.2|6.2|6.2||6.2|6.2|6.2|||6.21|6.21|6.2|6.29|6.29|6.29|6.3|6.3|6.3|6.4|6.42|6.42|6.41|6.28|6.26|6.3|6.35|6.35|6.36|6.36|6.27|6.27||6.32|6.32|6.3|6.3|6.35|6.3|6.3|6.3|6.3|6.3|6.3|6.38|6.38|6.38|6.38|6.4|6.4|6.4|6.3|6.4|6.45|6.43|6.32|6.31|6.42|6.3|6.4|6.4|6.38|6.51|6.55|6.55|6.55|6.48|6.48||6.43|6.43|6.27|6.35|6.35|6.4|6.4|6.4|6.48|6.41|6.5|6.55|6.55|6.4||6.36|6.38|6.42|6.4|6.4|6.4||6.4||6.4|6.27|6.35|6.4|6.38|6.35|6.25|6.26|6.28|6.35|6.35|6.35|6.35|6.35|6.35|6.35|6.35|6.45|6.47|6.37|6.5|6.64
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||0.016|0.015|0.015|0.014|0.014|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.015|0.016|0.016|0.016|0.015|0.014|0.014|0.014|0.016|0.016|0.016|0.017|0.017|0.017|0.017|0.016|0.018|0.019|0.02|0.019|0.017|0.013|0.012|0.012|0.012|0.012|0.013|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.013|0.013|0.012|0.013|0.014|0.017|0.018|0.02|0.017|0.017||0.017|0.0183|0.0157|0.0163|0.0176|0.0267|0.0274|0.0287|0.0293|0.0293|0.032|0.0313|0.0313|0.032|0.0326|0.0326|0.032|0.032|0.032|0.0333|0.0333|0.0339||0.0333|0.0333|0.032|0.032|0.0313|0.0346||0.0346|0.0359|0.0359|0.0352|||0.0352|0.0378|0.0398|0.0404|0.0398|0.0391|0.0391|0.0385|0.0391|0.0391|0.0372|0.0359|0.0352|0.0352|0.0346|0.0346|0.0339|0.0333|0.0333|0.0333|0.0326|0.0326|0.0326|0.0326|0.0339|0.0339|0.0346|0.0339|0.0339|0.0333|0.0359|0.0359|0.0365|0.0365|0.0391|0.0391|0.0391|0.0391|0.0391|0.0391|0.0391|0.0391|0.0404|0.0404|0.0411|0.0404|0.0385|0.0385|0.06|0.0398|0.0391|0.0372|0.0365|0.0359|0.0378|0.0378|0.0378|0.0391|0.0404|0.0417|0.0424|0.0424|0.0437|0.0443|0.0417|0.0404|0.0385|0.0391|0.0391|0.0404|0.0391|0.0398|0.06||0.0398|0.0398|0.0398|0.061||0.0398|0.0398|0.0378|0.0391|0.0391|0.0391|0.0391|0.0411|0.0404|0.0404|0.0404|0.0391|0.0411|0.0417|0.0417|0.0417|0.043|0.0424|0.0424|0.0417|0.0417|0.0424|0.043|0.0424|0.0437|0.045|0.045|0.047|0.047|0.0457|0.0457|0.0457|0.0463|0.0463|0.0476|0.0476|0.0463|0.0476|0.047|0.0476|0.0483|0.0463|0.047|0.0476|0.072|0.047|0.0496|0.0496|0.0483|0.0476|0.0489|0.0489|0.0476|0.0476|0.0457|0.0457|0.0457|0.045|0.0457|0.0457|0.0476|0.0489|0.0496|0.0483|0.0496|0.0496|0.0509|0.0541|0.0541|0.0535|0.0548|0.0535|0.0548|0.0554|0.0554|0.0541
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||0.225|0.22|0.23|0.23|0.235|0.24|0.24|0.24|0.25|0.255|0.25|0.255|0.245|0.25|0.25|0.255|0.26|0.255|0.26|0.265|0.265|0.26|0.26|0.25|0.265|0.27|0.265|0.265|0.255||0.245|0.245|0.255|0.245|0.245|0.245|0.245|0.245|0.255|0.24|0.245|0.245|0.25|0.255|0.24|0.24|0.24|0.24|0.225|0.215|0.215|0.23|0.22|0.225|0.23|0.235|0.24|0.27|0.255||0.235|0.24|0.25|0.255|0.255|0.275|0.28|0.275|0.28|0.285|0.285|0.295|0.3|0.3|0.295|0.29|0.28|0.285|0.29|0.28|0.275|0.28|0.28|0.275|0.29|0.285|0.285|0.285|0.285|0.29|0.29|0.295|0.29|0.295|||0.285|0.285|0.285|0.295|0.29|0.305|0.305|0.295|0.3|0.3|0.3|0.305|0.29|0.295|0.3|0.295|0.285|0.29|0.3|0.3|0.305|0.305|0.31|0.32|0.33|0.33|0.33|0.33|0.335|0.34|0.335|0.34|0.335|0.34|0.335|0.325|0.33|0.33|0.315|0.355|0.36|0.36|0.35|0.35|0.345|0.34|0.345|0.335|0.33|0.335|0.335|0.33|0.335|0.325|0.33|0.33|0.34|0.35|0.355|0.35|0.35|0.365|0.355|0.36|0.37|0.36|0.37|0.375|0.365|0.37|0.37|0.37|0.37|0.365|0.365|0.36|0.35|0.355||0.35|0.355|0.36|0.355|0.355|0.36|0.355|0.37|0.37|0.37|0.36|0.37|0.36|0.36|0.37|0.36|0.355|0.36|0.37|0.37|0.37|0.37|0.37|0.375|0.375|0.41|0.41|0.415|0.41|0.41|0.41|0.41|0.405|0.405|0.4|0.41|0.405|0.41|0.405|0.415|0.42|0.42|0.41|0.425|0.425|0.415|0.425|0.415|0.415|0.42|0.415|0.415|0.415|0.4|0.405|0.405|0.405|0.405|0.395|0.4|0.39|0.385|0.385|0.4|0.39|0.4|0.4|0.395|0.395|0.43|0.435|0.44|0.435|0.445|0.435|0.445
11162|43269|/equities/mercer-group|NZXSMALLCAP||0.7|0.7|0.69||0.7|0.7|0.65|0.67|0.66|0.68|0.66|0.67|0.67|0.69|0.7|0.7|0.71|0.7|0.7|0.7|0.69|0.71|0.73|0.73|0.7|0.69|0.69|0.66|0.65|0.65||0.65||0.65|0.65|0.65|0.62|0.6|0.62|0.65|0.65|0.65|0.65|0.64|0.65|0.61|||||0.6|0.62|0.64|0.64|0.64|0.7|0.65|0.68|0.69||0.68|0.69|0.69|0.69|0.67|0.67|0.64||0.63|0.62|0.62|0.64|0.64|0.66|0.66|0.66|0.65|0.65|0.64|0.65|0.67|0.67|0.66|0.67|0.65|0.68|0.7|0.72|0.72|0.72|0.71|0.72|0.72|0.7|||0.7|||||0.7|0.7|0.7|0.7|0.7|0.67|0.69|0.66|0.64|0.63|0.64|0.61|0.6|0.6|0.57|0.56|0.56|0.55|0.57|0.58|0.59|0.6|0.6|0.6|0.61|0.6|0.59|0.6|0.6|0.6||0.61|0.61|0.63|0.63|0.63|0.62|0.62|0.63|0.62|0.62|0.63|0.61|0.6|0.61|0.6|0.6|0.6|0.61|0.59|0.58|0.63|0.62|0.63|0.63|0.64|0.64|0.65|0.64|0.64|0.65|0.65|0.63|0.63|0.63|0.64|0.63|0.63||0.62|0.61|0.63||0.62|0.62|0.64|0.63|0.64|0.63|0.63|0.64|0.63|0.66|0.65|0.65|0.65|0.65|0.63|0.62|0.63|0.62|0.64|0.65|0.62|0.63|0.63|0.63|0.64|0.63|0.64|0.63|0.63|0.64|0.64|0.64|0.64|0.65|0.64|0.65|0.64|0.64|0.64|0.64|0.67|0.68|0.64|0.64|0.62|0.62|0.63|0.62|0.63|0.63|0.63|0.62|0.63|0.61|0.62|0.61|0.62|0.63|0.64|0.64|0.63|0.62|0.62|0.64|0.62|0.63|0.62|0.63|0.64|0.64|0.65|0.66|0.63|0.64|0.64|0.645|0.6255
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP||2.12|2.16|2.17|2.16|2.17|2.17|2.13|2.18|2.18|2.21|2.19|2.19|2.19|2.29|2.23|2.21|2.19|2.15|2.13|2.11|2.12|2.11|2.11|2.23|2.24|2.24|2.2|2.15|2.15|2.16|2.14|2.14|2.1|2.1|2.1|2.1|2.1|2.12|2.1|2.12|2.08|2.1|2.14|2.1|2.13|2.11|2.1|2.11|2.11|2.14|2.14|2.15|2.15|2.2|2.2|2.2|2.2|2.26|2.26||2.29|2.27|2.25|2.23|2.23|2.23|2.22|2.2|2.25|2.27|2.3|2.3|2.27|2.24|2.24|2.22|2.23|2.33|2.33|2.35|2.41|2.41|2.38|2.35|2.45|2.47|2.47|2.48|2.51|2.51||2.48|2.53|2.47|||2.54|2.54|2.47|2.53|2.53|2.51|2.52|2.5|2.52|2.5|2.5|2.57|2.55|2.47|2.39|2.29|2.37|2.31|2.37|2.33|2.35|2.3|2.28|2.28|2.21|2.21|2.21|2.22|2.22|2.28|2.22|2.22|2.22|2.3|2.23|2.24|2.3|2.3|2.29|2.22|2.23|2.24|2.24|2.24|2.27|2.27|2.25|2.26|2.29|2.26|2.29|2.27|2.23|2.27|2.22|2.21|2.23|2.23|2.23|2.26|2.25|2.25|2.28|2.28|2.28|2.28|2.3|2.28|2.29|2.29|2.32|2.33|2.29|||2.33|2.29|2.34|2.28|2.28|2.33|2.29|2.34|2.3|2.34||2.3|2.3|2.35|2.33|2.34|2.3||2.3|2.3|2.34|2.35|2.3|2.32|2.33|2.31|2.35|2.35|2.31|2.31|2.33|2.36|2.33|2.35|2.38|2.38|2.37|2.36|2.34|2.36|2.36|2.37|2.33|2.37|2.33|2.33|2.34|2.35|2.33|2.33|2.33|2.33|2.33|2.33|2.33|2.33|2.33|2.35|2.33|2.33|2.33|2.33|2.34|2.34|2.35|2.34|2.36|2.34|2.36|2.36|2.36|2.36|2.36|2.34|2.42|2.41|2.4|2.36|2.36|2.39
11164|43276|/equities/mowbray-coll|NZXSMALLCAP||1.33|1.36|1.34|1.33|1.32|1.3|1.28|1.34|1.34|1.35|1.36|1.3|1.27|1.19|1.14|1.11|1.11|1.1|1.13|1.13|1.12|1.12|1.11|1.11|1.14|1.14|1.14|1.14|1.13|1.12|1.15|1.15|1.15|1.15|1.14|1.13|1.11|1.14|1.14|1.14|1.15|1.14|1.14|1.14|1.15|1.15|1.15|1.17|1.11|1.06|1.04|1.09|1.08|1.1|1.12|1.15|1.16|1.16|1.16||1.17|1.15|1.14|1.15|1.15|1.14|1.15|1.15|1.14|1.16|1.15|1.16|1.15|1.14|1.16|1.16|1.17|1.17|1.15|1.2||1.28|1.3|1.3|1.41|1.43|1.39|1.37|1.41|1.42|1.43|1.42|1.4|1.4|||1.4|1.45|1.49|1.49|1.48|1.45|1.45|1.3|1.23|1.19|1.19|1.16|1.13|1.14|1.13|1.13|1.12|1.15|1.14|1.15|1.16|1.16|1.1|1.16|1.19|1.21|1.2|1.21|1.34|1.38|1.37|1.37|1.37|1.39|1.35|1.37|1.41|1.4|1.48|1.47|1.45|1.44|1.5|1.52|1.57|1.6|1.59|1.57|1.56|1.55|1.65|1.62|1.6|1.54|1.52|1.49|1.55|1.59|1.6|1.65|1.6|1.6|1.61|1.64|1.65|1.7|1.66|1.7|1.66|1.69|1.69|1.7|1.68||1.64|1.65|1.63|1.65||1.65|1.65|1.64|1.63|1.67|1.7|1.68|1.66|1.63|1.65|1.69|1.7|1.68|1.63|1.7|1.69|1.7|1.72|1.72|1.8|1.82|1.86|1.89|1.9|1.94|1.95|1.9|1.87|1.79|1.81|1.74|1.75|1.7|1.6|1.61|1.73|1.74|1.7|1.81|1.75|1.74|1.75||1.5658|1.59|1.5465|1.5465|1.5465|1.5465|1.5465|1.5465|1.5465|1.5465|1.5272|1.5272|1.5465|1.5175|1.5272|1.5368|1.5272|1.5465|1.4982|1.4982|1.4692|1.4402|1.4208|1.4305|1.4305|1.4305|1.4498|1.5078|1.4982|1.5368|1.5465|1.5368|1.5368
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||0.72|0.72|0.75|0.75|0.76|0.73|0.71|0.72|0.73|0.74|0.8|0.82|0.82|0.78|0.8|0.79|0.76|0.77|0.77|0.8|0.79|0.8|0.81|0.83|0.84|0.82|0.83|0.83|0.82|0.82|0.82|0.82|0.84|0.84|0.85|0.84|0.84|0.84|0.84|0.83|0.82|0.83|0.82|0.82|0.8|0.81|0.8|0.82|0.85|0.89|0.88|0.9|0.86|0.87|0.88|0.93|0.94|0.94|0.9||0.94|0.9|0.88|0.88|0.93|0.91|0.89|0.9|0.88|0.86|0.85|0.79|0.79|0.78|0.8|0.79|0.82|0.84|0.8|0.85|0.86|0.88|0.9|0.9|0.9|0.91|0.94|0.98|0.97||0.93|0.92|0.94|0.9|||0.92|1|1.02|1.05|1.02|0.89|0.94|0.93|0.95|0.96|0.93|0.92|0.9|0.92|0.88|0.92|0.92|0.92|0.9|0.94|0.9|0.89|0.9|0.92|0.93|0.98|0.97|0.98|0.92|0.95|0.98|0.96|0.99|1|1|1.02|1|1.03|1.06|1.05|1.08|1.05|1.05|1.05|1.07|1.12|1.12|1.12|1.14|1.15|1.12|1.13|1.13|1.14|1.14|1.12|1.12|1.12|1.14|1.13|1.14|1.11|1.14|1.13|1.11|1.12|1.11|1.1|1.12|1.12|1.13|1.13|1.16||1.15|1.15|1.18|1.17||1.13|1.13|1.14|1.15|1.16|1.15|1.1|1.12|1.13|1.11|1.14|1.16|1.18|1.18|1.17|1.2|1.19|1.2|1.19|1.2|1.22|1.21|1.25|1.24|1.25|1.22|1.2|1.22|1.22|1.2|1.19|1.18|1.2|1.18|1.18|1.19|1.19|1.19|1.19|1.18|1.21|1.25|1.18|1.21|1.22|1.21|1.21|1.23|1.25|1.24|1.23|1.2|1.2|1.2|1.27|1.28|1.28|1.29|1.3|1.32|1.33|1.34|1.33|1.37|1.35|1.39|1.38|1.37|1.41|1.39|1.42|1.4|1.4|1.4|1.38|1.36
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||0.003|0.002|0.003|0.002|0.002|0.002|0.003|0.003|0.002|0.002|0.002|0.002|0.002||0.002|0.002|0.002|0.002|0.002|0.003|0.002|0.002||0.002|0.002|0.002|0.002|0.002|0.002|0.003|0.002|0.002||0.002|0.002||0.002|0.002|0.003|0.003|0.002|0.002|0.002|0.002|0.002|0.001|0.001|0.001|0.001|0.001||0.001|0.002|0.002|0.002|0.002|0.002|0.002|0.002||0.002|0.002|0.002|0.002|0.002||0.002||0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002||0.002|0.002|0.002|0.002|0.002||||0.002|0.002|0.002|||0.002|0.002|0.002|0.002|0.002||0.002|0.003|0.003|0.003|0.003|0.003|0.002|0.003|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002||0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|||||0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.003|0.003||0.003|0.003|0.002|0.002||0.002|0.003|0.003|0.003|0.003|0.003|0.002|0.002|0.003|0.003|0.003|0.002|0.002|0.002|0.003|0.003|0.003|0.003|0.003|0.002|0.002|0.002|0.002|0.003|0.002|0.003|0.003|0.003|0.003|0.002|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.002|0.003|0.003|0.003|0.003|0.003|0.002|0.003|0.002|0.003|0.002|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003||0.003
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||0.235|0.235|0.225|0.225|0.225|0.26|0.26|0.26|0.26|0.265|0.26|0.255|0.255|0.255|0.265|0.265|0.25|0.215|0.205|0.205|0.205|0.21|0.215|0.22|0.22|0.21|0.21|0.21|0.21|0.21|0.21|0.205|0.215|0.205|0.21|0.21|0.215|0.215|0.21|0.205|0.193|0.195|0.195|0.193|0.215|0.215|0.21|0.195|0.197|0.197|0.195|0.195|0.199|0.19|0.2|0.198|0.2|0.198|0.198||0.21|0.205|0.2|0.199|0.198|0.2|0.198|0.2|0.2|0.2|0.2|0.195|0.2|0.195|0.2|0.205|0.21|0.24|0.28|0.28|0.25|0.26|0.27|0.275|0.28|0.3|0.31|0.29|0.36||0.34|0.2331|0.2455|0.2282|||0.248|0.3422|0.4266|0.4365|0.4464|0.4514|0.4563|0.4514|0.4464|0.4464|0.4563|0.4514|0.4514|0.4514|0.4613|0.4563|0.4563|0.4613|0.4613|0.4563|0.4662|0.4762|0.4811|0.4811|0.4861|0.496|0.496|0.501|0.501|0.501|0.496|0.5208|0.5158|0.5109|0.5109|0.5307|0.5109|0.5109|0.5307|0.5208|0.5109|0.496|0.5059|0.496|0.501|0.5059|0.491|0.496|1.04|0.5059|0.5109|0.5158|0.5307|0.6002|0.5952|0.6101|0.62|0.6349|0.62|0.625|0.625|0.625|0.6448|0.6498|0.6597|0.6597|0.6597|0.6597|0.6597|0.6696|0.6696|0.6745|1.35||0.6845|0.6646|0.6696|1.36|1.37|0.6795|0.6795|0.6745|0.6795|0.6845|0.6795|0.6795|0.6944|0.6795|0.6845|0.6845|0.6845|0.6795|0.6845|0.6845|0.6795|0.6795|0.6795|0.6944|0.6944|0.7093|0.6944|0.7043|0.7043|0.7043|0.7192|0.7043|0.7192|0.7142|0.7093|0.7192|0.7291|0.739|0.7341|0.744|0.7341|0.7142|0.7142|0.7192|0.7291|0.7093|0.7192|0.7192|0.7142|1.46|0.7093|0.7142|0.7242|0.7093|0.7341|0.744|0.739|0.7341|0.7192|0.739|0.739|0.7291|0.739|0.7242|0.7489|0.7192|0.7192|0.6944|0.7043|0.7043|0.6993|0.6944|0.6993|0.6993|0.7043|0.6944|0.6944|0.7043|0.6993|0.7043|0.7043
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||0.44|0.425|0.445|0.43|0.425|0.425|0.42|0.415|0.415|0.42|0.42|0.425|0.42|0.425|0.43|0.43|0.43|0.445|0.45|0.45|0.42|0.45|0.43|0.43|0.43|0.43|0.44|0.43|0.44|0.43|0.435|0.44|0.44|0.44|0.44|0.43|0.43|0.43|0.43|0.42|0.465|0.44|0.46|0.46|0.465|0.465|0.465|0.46|0.44|0.44|0.44|0.45|0.45|0.46|0.46|0.465|0.5|0.5|0.48||0.47|0.46|0.44|0.42|0.42|0.43|0.44|0.44|0.44|0.43|0.44|0.44|0.44|0.44|0.45|0.45|0.45|0.45|0.45|0.44|0.45|0.485|0.49|0.4861|0.4861|0.5004|0.4861|0.467|0.4956||0.4956|0.4861|0.4956|0.5051|||0.4861|0.4861|0.4861|0.4861|0.4908|0.4861|0.4861|0.5004|0.5004|0.5194|0.5004|0.5147|0.5242|0.5147|0.5099|0.5099|0.5099|0.5147|0.5051|0.5051|0.4956|0.5147|0.5242|0.548|0.529|0.5433|0.5433|0.5147|0.4908|0.4861|0.5147|0.5051|0.4908|0.4861|0.5147|0.5099|0.4956|0.4861|0.4861|0.4718|0.4718||0.4718|0.4765|0.4765|0.4765|0.4718|0.4861|0.5|0.467|0.47|0.4432|0.4432|0.4527|0.475|0.448|0.448|0.4432|0.4432|0.467|0.4861|0.4861|0.4718|0.4432|0.4432|0.4432||0.4384|0.4432|0.48|0.448|0.448|0.465||0.448|0.47|0.448|0.48||0.4575|0.4575|0.4527|0.4337|0.4432|0.465|0.4337|0.4384|0.4384|0.4432|0.4337|0.4337|0.4337||0.4337|0.4384|0.4384|0.4384|0.4337|0.4527|0.467|0.4575|0.4527|0.4575|0.467|0.4765|0.4908|0.4765|0.4813|0.4765|0.4765|0.4813|0.4956|0.4956|0.5004|0.4861|0.5051|0.5147|0.5147|0.5194|0.5337|0.5242|0.5242|0.5194|0.545|0.5147|0.5099|0.5194|0.5242|0.5623|0.5194|0.4956|0.467|0.4575|0.4623|0.4623|0.4384|0.4575|0.4384|0.4289|0.4241|0.4194|0.4098|0.4098|0.4194|0.4194|0.4003|0.4098|0.4098|0.4146|0.4194|0.4098|0.4146|0.4194|0.4051|0.3908
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||1.34|1.33|1.26|1.25|1.22|1.25|1.25|1.26|1.26|1.26|1.27|1.27|1.26|1.25|1.24|1.23|1.23|1.25|1.25|1.21|1.21|1.22|1.2|1.19|1.19|1.2|1.19|1.2|1.19|1.19|1.18|1.2|1.2|1.2|1.19|1.2|1.19|1.19|1.19|1.17|1.16|1.15|1.15|1.15|1.14|1.16|1.16|1.16|1.15|1.15|1.13|1.17|1.15|1.15|1.2|1.2|1.2|1.16|1.17||1.18|1.15|1.15|1.12|1.1|1.09|1.09|1.06|1.06|1.06|1.06|1.06|1.06|1.06|1.07|1.07|1.08|1.09|1.08|1.09|1.08|1.09|1.07|1.08|1.08|1.08|1.07|1.07|1.07|1.07|1.08|1.08|1.08|1.07|||1.07|1.05|1.06|1.06|1.05|1.06|1.04|1.06|1.05|1.05|1.04|1.05|1.08|1.07|1.07|1.05|1.05|1.05|1.04|1.05|1.04|1.04|1.03|1.03|1.02|1.02|0.97|0.99|1.01|1|1.02|1.02|0.99|1|1|0.96|1.01|0.96|0.98|0.97|0.98|0.94|0.97|0.95|0.97|0.98|0.98|0.97|0.97|0.97|0.97|0.97|0.96|0.95|0.96|0.96|0.95|0.95|0.95|0.97|0.98|0.98|0.97|0.96|0.96|0.97|0.96|0.98|0.98|0.96|0.99|0.97|0.95||0.94|0.92|0.91|0.92||0.9|0.91|0.91|0.9|0.91|0.92|0.92|0.87|0.88|0.89|0.88|0.87|0.86|0.84|0.86|0.87|0.87|0.86|0.87|0.86|0.88|0.88|0.88|0.9|0.91|0.86|0.86|0.87|0.87|0.87|0.87|0.87|0.87|0.89|0.89|0.87|0.85|0.85|0.84|0.85|0.85|0.87|0.88|0.88|0.88|0.87|0.87|0.88|0.88|0.87|0.88|0.9|0.89|0.89|0.9|0.89|0.89|0.9|0.89|0.91|0.87|0.89|0.89|0.9|0.89|0.9|0.92|0.93|0.92|0.92|0.94|0.96|0.97|0.96|0.96|0.97
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP||1.12|1.06|1.03|1.05|1.05|1.04|1.03|1.06|1.05|1.06|1.06|1.05|1.06|1.06|1.06|1.05|1.04|1.02|1.05|1.03|1.02|1.02|1.02|1.02|1.03|1.05|1.05|1.05|1.05|1.05|1.05|1.05|1.05|1.06|1.05|1.06|1.06|1.05|1.05|1.05|1.08|1.09|1.09|1.07|1.07|1.07|1.05|1.05|1.05|1.04|1.04|1.04|1.04|1.04|1.05|1.06||1.12|1.1083||1.138|1.1182|1.1083|1.138|1.1083|1.1281|1.1182|1.1083|1.1281|1.1281|1.1182|1.1182|1.1182|1.1083|1.1182|1.1182|1.1182|1.1182|1.1182|1.138|1.1578|1.1677|1.138|1.1776|1.1578|1.1677|1.1578|1.1578|1.1578||1.1677|1.1776|1.1875|1.1875|||1.1677|1.1776|1.1875|1.1776|1.1677|1.1677|1.1875|1.1875|1.1677|1.1776|1.1875|1.1776|1.1776|1.1875|1.1875|1.1578|1.1677|1.1578|1.1578|1.1578|1.1578|1.1578|1.1677|1.1677|1.1677|1.1677|1.1875|1.1776|1.1776|1.1776|1.1875|1.1776|1.1677|1.1578|1.1578|1.1677|1.1578|1.1776|1.1875|1.1776|1.1875|1.1875|1.1677|1.1578|1.1677|1.138|1.1479|1.1281|1.17|1.1776|1.1578|1.1578|1.1578|1.138|1.1281|1.1083|1.1281|1.138|1.138|1.1281|1.138|1.138|1.1578|1.138|1.1578|1.1578|1.1578|1.138|1.1479|1.1479|1.1479|1.138|1.19||1.138|1.1479|1.1479|1.12||1.1083|1.1083|1.1083|1.1083|1.1083|1.1083|1.1083|1.1083|1.0885|1.0984|1.0984|1.0885|1.0885|1.0984|1.0786|1.0885|1.0984|1.0885|1.0984|1.0984|1.0885|1.0984|1.0885|1.0984|1.0984|1.1083|1.0984|1.0885|1.0885|1.0885|1.0984|1.0984|1.0984|1.0984|1.0984|1.0885|1.0984|1.0984|1.0984|1.1083|1.1182|1.1182|1.1182|1.1083|1.11|1.1083|1.0885|1.0885|1.1083|1.0984|1.1083|1.0984|1.0984|1.0885|1.0984|1.0885|1.0786|1.0688|1.0885|1.0885|1.0984|1.0786|1.0885|1.0885|1.0885|1.0984|1.0786|1.0984|1.0885|1.1083|1.1083|1.0984|1.1083|1.0885|1.0885|1.0885
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||0.27|0.265|0.265|0.265|0.265|0.265|0.265|0.275|0.27|0.275|0.27|0.275|0.275|0.27|0.275|0.27|0.27|0.27|0.275|0.27|0.265|0.265|0.27|0.27|0.275|0.265|0.26|0.265|0.265|0.265|0.265|0.26|0.265|0.265|0.265|0.26|0.26|0.265|0.26|0.265|0.265|0.265|0.265|0.265|0.265|0.26|0.265|0.265|0.26|0.25|0.25|0.25|0.26|0.26|0.265|0.26|0.265|0.265|0.265||0.27|0.265|0.265|0.26|0.27|0.265|0.27|0.27|0.27|0.28|0.265|0.28|0.27|0.275|0.275|0.27|0.27|0.28|0.28|0.28|0.285|0.29|0.29|0.285|0.29|0.29|0.29|0.29|0.29||0.295|0.295|0.3|0.295|||0.29|0.305|0.255|0.255|0.255|0.255|0.255|0.26|0.265|0.26|0.265|0.255|0.265|0.26|0.26|0.26|0.26|0.27|0.27|0.265|0.265|0.26|0.265|0.265|0.26|0.28|0.29|0.28|0.285|0.29|0.29|0.28|0.28|0.28|0.29|0.29|0.295|0.295|0.295|0.295|0.29|0.295|0.295|0.295|0.295|0.295|0.295|0.295|0.29|0.295|0.29|0.295|0.295|0.29|0.3|0.29|0.3|0.3|0.3|0.305|0.3|0.305|0.305|0.305|0.31|0.305|0.31|0.31|0.31|0.31|0.31|0.31|0.305||0.31|0.31|0.305|0.3|0.305|0.305|0.305|0.305|0.31|0.305|0.305|0.31|0.31|0.31|0.305|0.305|0.3|0.31|0.305|0.3|0.305|0.3|0.3|0.315|0.3|0.3|0.32|0.325|0.32|0.325|0.33|0.325|0.33|0.33|0.325|0.33|0.33|0.325|0.325|0.335|0.335|0.335|0.33|0.33|0.33|0.33|0.33|0.335|0.335|0.335|0.335|0.335|0.33|0.335|0.335|0.33|0.33|0.335|0.335|0.33|0.335|0.335|0.335|0.33|0.335|0.335|0.335|0.335|0.33|0.335|0.335|0.33|0.335|0.33|0.335|0.33|0.335|0.33|0.325|0.335|0.33
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||0.189|0.192|0.194|0.194|0.195|0.196|0.195|0.197|0.2|0.199|0.198|0.195|0.194|0.189|0.194|0.192|0.186|0.187|0.191|0.193|0.193|0.193|0.195|0.195|0.196|0.195|0.195|0.195|0.199|0.2|0.2|0.194|0.193|0.193|0.205|0.197|0.19|0.184|0.183|0.18|0.18|0.175|0.178|0.172|0.175|0.175|0.17|0.163|0.173|0.17|0.164|0.161|0.16|0.159|0.165|0.174|0.175|0.172|0.179||0.181|0.184|0.183|0.182|0.184|0.18|0.179|0.178|0.184|0.183|0.183|0.18|0.182|0.18|0.181|0.184|0.182|0.184|0.184|0.184|0.184|0.184|0.188|0.19|0.193|0.194|0.197|0.2|0.205|0.2|0.2|0.205|0.205|0.205|||0.2|0.205|0.21|0.21|0.21|0.21|0.21|0.215|0.21|0.21|0.21|0.21|0.21|0.205|0.21|0.21|0.2|0.205|0.21|0.21|0.205|0.2|0.205|0.205|0.205|0.205|0.2|0.205|0.205|0.21|0.205|0.205|0.21|0.2|0.2|0.2|0.205|0.21|0.21|0.21|0.205|0.21|0.205|0.21|0.215|0.215|0.21|0.215|0.215|0.21|0.215|0.22|0.215|0.22|0.22|0.22|0.22|0.215|0.22|0.22|0.22|0.225|0.22|0.225|0.225|0.22|0.22|0.22|0.22|0.225|0.215|0.22|0.22||0.215|0.22|0.22|0.22||0.23|0.23|0.23|0.235|0.23|0.23|0.23|0.22|0.22|0.225|0.22|0.22|0.22|0.215|0.22|0.22|0.225|0.225|0.22|0.215|0.22|0.22|0.225|0.225|0.225|0.235|0.23|0.23|0.23|0.235|0.24|0.24|0.235|0.235|0.24|0.235|0.245|0.245|0.245|0.25|0.245|0.245|0.24|0.24|0.235|0.235|0.235|0.23|0.235|0.235|0.235|0.24|0.24|0.24|0.235|0.235|0.235|0.23|0.23|0.235|0.235|0.235|0.23|0.24|0.235|0.24|0.24|0.235|0.24|0.24|0.25|0.245|0.23|0.23|0.24|0.245
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||1.27|1.23|1.22|1.22|1.24|1.27|1.26|1.26|1.25|1.26|1.2|1.18|1.18|1.2|1.2|1.18|1.2|1.16|1.17|1.2|1.17|1.14|1.15|1.2|1.25|1.26|1.25|1.26|1.26|1.24|1.23|1.21|1.27|1.26|1.2|1.2|1.24|1.27|1.32|1.3|1.28|1.29|1.26|1.26|1.21|1.19|1.14|1.1304|1.1304|1.14|1.0921|1.1208|1.1208|1.1017|1.1496|1.1592|1.1879|1.1975|1.2071||1.2262|1.2358|1.2741|1.1783|1.1687|1.2454|1.2454|1.2933|1.3029|1.3029|1.3029|1.322|1.3508|1.3412|1.3412|1.3412|1.3412|1.322|1.3029|1.3412|1.322|1.3795|1.3987|1.3891|1.3987|1.3987|1.3795|1.3795|1.3699|1.43|1.3699|1.3891|1.5136|1.5615|||1.6286|1.6669|1.6765|1.6382|1.6669|1.6956|1.7052|1.6956|1.6765|1.6286|1.6382|1.5807|1.5519|1.5615|1.5807|1.4657|1.4178|1.3891|1.4082|1.3891|1.3412|1.3316|1.3029|1.3316|1.3316|1.3603|1.3987|1.4082|1.3987|1.5136|1.4849|1.3987|1.3603|1.3412|1.2454|1.2645|1.2645|1.0921|1.1304|1.1496|1.1592|1.1687|1.1975|1.1975|1.2166|1.2358|1.1975|1.1879|1.24|1.1783|1.1975|1.2741|1.2262|1.1592|1.0825|1.1304|1.1496|1.1496|1.1496|1.1783|1.1496|1.14|1.1687|1.1496|1.1975|1.2358|1.2645|1.255|1.2645|1.255|1.322|1.3795|1.44|1.43|1.3699|1.3699|1.3891|1.44||1.3699|1.3699|1.3795|1.3699|1.3699|1.3891|1.3891|1.3987|1.3891|1.3699|1.3795|1.3795|1.3699|1.3316|1.322|1.3603|1.3699|1.3795|1.3508|1.2645|1.2837|1.2358|1.2454|1.2454|1.255|1.2933|1.2933|1.2741|1.2358|1.1687|1.1592|1.1783|1.1687|1.1879|1.2071|1.1975|1.1783|1.2071|1.1496|1.1113|1.0921|1.0921|1.1113|1.0921|1.14|1.0729|1.0921|1.0921|1.1113|1.1304|1.0825|1.0921|1.0921|1.0825|1.0442|1.0155|0.9867|0.9867|0.9676|0.9676|0.958|0.9292|0.9292|0.9388|0.9101|0.9101|0.9101|0.9101|0.9197|0.9197|0.9388||0.9388|0.9292|0.958|0.9484
11174|43249|/equities/energy-mad|NZXSMALLCAP||0.255|0.25|0.245|0.26|0.265|0.265|0.265|0.27|0.265|0.265|0.265||0.27|0.27|0.29|0.29|0.28|0.29|0.29|0.29|0.275|0.285|0.28|0.275|0.28|0.28|0.275|0.28|0.275|0.28|0.275|0.275|0.28|0.28|0.26|0.26|0.27|0.265|0.26|0.26|0.265|0.265|0.265||0.255|0.27|0.27|0.27|0.265|0.26|0.26|0.265|0.265|0.26|0.265|0.26|0.26|0.26|0.265||0.27|0.275|0.28|0.27|0.27|0.27|0.26|0.26|0.27|0.26|0.265|0.26||0.265|0.27|0.26|0.26|0.26|0.255|0.265|0.265|0.27|0.27|0.27|0.265|0.275|0.285|0.285|0.285||0.28|0.275|0.28|0.285|||0.285|0.285|0.28|0.28|0.275|0.28|0.28|0.285|0.28|0.285|0.28|0.285|0.28|0.28|0.29|0.295|0.29|0.29|0.285||0.285|0.29|0.29|0.28|0.305|0.3|0.29|0.29|0.295|0.295|0.3|0.285|0.29|0.29|0.29|0.28|0.28|0.285|0.28|0.29|0.29|0.3|0.315|0.315|0.32|0.31|0.285|0.29|0.29|0.29|0.285|0.29|0.29|0.285|0.29|0.29|0.29|0.29|0.295|0.31|0.315|0.32|0.32|0.315|0.31|0.31|0.3|0.29|0.29|0.295|0.28|0.295|0.295|0.295|0.295|0.3|0.3|0.3|0.305|0.305|0.305|0.3|0.3|0.305|0.3|0.275|0.285|0.275|0.285|0.29|0.29||0.29|0.285|0.28|0.28|0.3|0.3|0.29|0.29|0.295|0.29|0.29|0.295|0.29|0.3|0.315|0.31|0.305|0.31||0.305|0.305|0.32|0.32|0.32|0.305|0.305|0.31|0.305|0.305|0.32|0.315|0.32|0.32|0.325|0.31|0.31|0.31|0.31|0.325|0.325|0.32|0.3|0.295|0.315|0.315|0.31|0.3|0.3|0.31|0.31|0.315|0.32|0.31|0.315|0.32|0.31|0.3|0.31|0.315|0.32|0.32|0.32|0.325
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP||4.51|4.4|4.38|4.33|4.4|4.35|4.41|4.42|4.44|4.44|4.4|4.4|4.38|4.46|4.5|4.4|4.34|4.28|4.4|4.48|4.5|4.52|4.58|4.62|4.64|4.6|4.6|4.7|4.63|4.65|4.6|4.55|4.6|4.59|4.62|4.55|4.55|4.58|4.59|4.55|4.45|4.38|4.4|4.4|4.45|4.55|4.55|4.59|4.53|4.41|4.36|4.24|4.2|4.19|4.32|4.43|4.54|4.56|4.53||4.53|4.54|4.62|4.65|4.61|4.7|4.68|4.69|4.66|4.67|4.67|4.66|4.68|4.6|4.54|4.65|4.58|4.36|4.25|4.26|4.06|4.1|4.21|3.96|3.98|4.03|4.02|4.14|4.2|4.2|4.2|4.2|4.15|4.19|||4.19|4.22|4.2|4.25|4.34|4.4|4.43|4.4|4.38|4.42|4.43|4.4|4.44|4.46|4.48|4.6|4.55|4.58|4.6|4.64|4.7|4.85|4.9|4.93|5.01|5|5|5|5.05|5.1|5.13|5.09|5.03|5.07|5.04|5|5.26|5.37|5.2|5.26|5.38|5.38|5.35|5.41|5.4|5.35|5.45|5.5|5.69|5.72|5.74|5.65|5.55|5.38|5.15|5.17|5.14|5.15|5.38|5.7|5.69|5.39|5.33|5.28|5.21|5.13|5.17|5.13|5.15|5.15|5.12|5.15|5.15||5.1|5.1|5|4.95||4.93|4.98|4.91|4.7|4.75|4.65|4.62|4.55|4.47|4.43|4.41|4.4|4.44|4.45|4.46|4.35|4.35|4.36|4.39|4.38|4.39|4.39|4.4|4.4|4.47|4.36|4.36|4.37|4.38|4.36|4.4|4.4|4.39|4.36|4.4|4.35|4.42|4.43|4.43|4.43|4.5|4.5|4.5|4.29|4.35|4.35|4.18|4.12|4.14|4|3.95|3.94|3.94|3.9|3.95|3.92|3.9|3.9|3.88|3.97|3.83|3.68|3.73|3.74|3.7|3.75|3.64|3.65|3.55|3.63|3.55|3.63|3.6|3.56|3.65|3.63
11176|1096385|/equities/plexure|NZXSMALLCAP||0.395|0.395|0.41|0.42|0.43|0.415|0.4|0.4|0.39|0.4|0.415|0.42|0.43|0.425|0.415|0.405|0.37|0.4|0.41|0.325|0.183|0.177|0.178|0.172|0.173|0.18|0.181|0.179|0.18|0.18|0.18|0.18|0.183|0.187|0.186|0.19|0.194|0.186|0.18|0.169|0.166|0.17|0.17|0.17|0.17|0.17|0.17|0.165|0.156|0.157|0.179|0.188|0.192|0.182|0.205|0.21|0.21|0.22|0.215||0.215|0.21|0.22|0.2|0.235|0.245|0.22|0.225|0.225|0.225|0.23|0.225|0.235|0.225|0.235|0.225|0.235|0.235|0.24|0.245|0.255|0.26|0.275|0.275|0.28|0.27|0.28|0.29|0.28||0.29|0.29|0.275|0.29|||0.295|0.305|0.305|0.31|0.315|0.3|0.3|0.3|0.31|0.305|0.305|0.31|0.305|0.315|0.305|0.32|0.315|0.315|0.315|0.33|0.335|0.325|0.315|0.32|0.34|0.34|0.34|0.315|0.31|0.31|0.325|0.33|0.325|0.34|0.34|0.365|0.365|0.365|0.375|0.37|0.395|0.405|0.385|0.41|0.42|0.425|0.425|0.435|0.435|0.435|0.435|0.42|0.42|0.42|0.415|0.42|0.43|0.43|0.44|0.48|0.49|0.51|0.5|0.5|0.5|0.52|0.53|0.52|0.53|0.52|0.52|0.53|0.52||0.51|0.51|0.51|0.51||0.5|0.49|0.49|0.475|0.485|0.49|0.495|0.51|0.51|0.465|0.46|0.46|0.45|0.44|0.46|0.42|0.41|0.405|0.4|0.4|0.395|0.41|0.43|0.42|0.42|0.42|0.43|0.45|0.52|0.52|0.455|0.495|0.52|0.51|0.52|0.54|0.55|0.54|0.55|0.55|0.56|0.56|0.56|0.55|0.54|0.56|0.57|0.57|0.57|0.56|0.56|0.57|0.57|0.58|0.6|0.62|0.62|0.64|0.63|0.63|0.61|0.62|0.6|0.61|0.67|0.66|0.63|0.63|0.61|0.61|0.62|0.61|0.6|0.61|0.62|0.61
11177|43302|/equities/savoy-equities|NZXSMALLCAP||||||||||0.002|0.002||0.002|0.002|||0.002||0.002|0.002|0.002||||||0.002||0.002||0.002|||0.002|0.001||||0.002|||0.002|0.002|0.002|0.002|||0.002|0.001||0.002|0.002|||0.002|0.002||||0.001||0.002|0.002|0.001|0.002|0.001||0.001||||0.001||||0.001||||0.001||||0.001|||||0.001||||0.001|0.001|0.002||||||||||0.001|0.001|0.002|0.002|0.002||0.001|0.001|0.002|0.001||0.001||0.001||0.001|||0.002||0.002|0.002|0.002|||||0.001|0.001|||||||0.001||||0.002|0.002|||||0.002|0.002|0.002|0.001|0.001|0.001|0.001|||||0.001|0.002|0.002||0.002||0.001|0.002|0.002|0.002|0.002|0.002|0.001|0.001|0.001||0.001|0.001||||||||0.001|0.001|||||||||||||||||||||0.001|0.001||||0.001|||||||0.001|0.001|0.001|0.002|0.001|0.001|0.001||0.001|0.001|0.001||0.001||0.001|0.001|0.001|0.002|0.002||0.001|0.001|||||0.001|0.001|0.001|0.001|||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||0.37|0.37|0.335|0.36|0.35|0.35|0.34|0.355|0.35|0.36|0.36|0.365|0.37|0.365|0.355|0.35|0.36|0.35|0.355|0.345|0.36|0.36|0.345|0.35|0.36|0.36|0.37|0.38|0.37|0.385|0.37|0.36|0.365|0.365|0.365|0.36|0.37|0.35|0.39|0.39|0.385|0.4|0.41|0.39|0.365|0.35|0.345|0.335|0.335|0.33|0.34|0.355|0.355|0.36|0.37|0.385|0.36|0.375|0.375||0.38|0.38|0.38|0.38|0.37|0.36|0.36|0.36|0.37|0.375|0.375|0.365|0.37|0.375|0.38|0.36|0.38|0.37|0.36|0.37|0.38|0.395|0.415|0.415|0.41|0.42|0.42|0.42|0.41||0.405|0.405|0.405|0.405|||0.4|0.41|0.4|0.4|0.385|0.39|0.39|0.385|0.385|0.385|0.38|0.385|0.38|0.385|0.39|0.38|0.39|0.385|0.39|0.385|0.39|0.41|0.395|0.395|0.41|0.415|0.4|0.4|0.405|0.42|0.415|0.4|0.4|0.42|0.42|0.42|0.42|0.42|0.425|0.435|0.45|0.44|0.435|0.435|0.445|0.45|0.465|0.465|0.47|0.46|0.46|0.46|0.45|0.425|0.43|0.425|0.43|0.42|0.445|0.45|0.435|0.435|0.435|0.44|0.45|0.47|0.44|0.465|0.475|0.48|0.48|0.48|0.48||0.475|0.465|0.455|0.46||0.45|0.445|0.445|0.47|0.48|0.49|0.48|0.48|0.47|0.475|0.455|0.45|0.45|0.435|0.45|0.475|0.48|0.485|0.485|0.485|0.51|0.5|0.495|0.5|0.495|0.5|0.51|0.51|0.53|0.53|0.52|0.52|0.52|0.52|0.52|0.53|0.53|0.53|0.53|0.53|0.52|0.53|0.54|0.53|0.54|0.54|0.53|0.55|0.54|0.53|0.54|0.53|0.54|0.52|0.54|0.52|0.51|0.51|0.52|0.53|0.53|0.53|0.52|0.53|0.52|0.53|0.53|0.53|0.53|0.54|0.55|0.56|0.55|0.55|0.57|0.57
11180|43296|/equities/rakon|NZXSMALLCAP||1.35|1.36|1.4|1.4|1.43|1.42|1.35|1.34|1.43|1.47|1.51|1.56|1.57|1.55|1.52|1.5|1.48|1.49|1.49|1.5|1.47|1.4|1.38|1.35|1.36|1.36|1.37|1.38|1.39|1.37|1.38|1.4|1.39|1.38|1.4|1.37|1.33|1.28|1.23|1.25|1.24|1.23|1.25|1.27|1.27|1.28|1.27|1.28|1.23|1.2|1.21|1.28|1.26|1.27|1.34|1.44|1.5|1.46|1.5||1.55|1.54|1.54|1.5|1.51|1.52|1.52|1.63|1.52|1.46|1.43|1.45|1.53|1.53|1.55|1.54|1.62|1.62|1.59|1.65|1.65|1.69|1.65|1.68|1.68|1.68|1.65|1.64|1.66||1.69|1.67|1.68|1.68|||1.65|1.65|1.66|1.65|1.67|1.69|1.68|1.69|1.64|1.67|1.69|1.69|1.69|1.67|1.71|1.67|1.72|1.72|1.7|1.68|1.7|1.7|1.68|1.7|1.72|1.68|1.67|1.63|1.71|1.8|1.8|1.79|1.79|1.79|1.71|1.73|1.76|1.75|1.8|1.75|1.83|1.81|1.75|1.85|1.87|1.9|1.86|1.82|1.85|1.88|1.87|1.89|1.85|1.85|1.78|1.72|1.7|1.8|1.62|1.77|1.81|1.81|1.98|1.99|2.03|2.05|2.14|2.15|2.2|2.22|2.22|2.2|2.17||2.08|2.04|2|2||1.95|1.95|1.91|1.93|1.8|1.79|1.8|1.8|1.77|1.8|1.84|1.84|1.85|1.84|1.79|1.78|1.75|1.8|1.83|1.8|1.88|1.78|1.8|1.81|1.88|1.78|1.66|1.61|1.6|1.6|1.59|1.48|1.52|1.54|1.53|1.52|1.55|1.55|1.56|1.56|1.53|1.53|1.57|1.55|1.54|1.56|1.53|1.56|1.59|1.56|1.62|1.57|1.54|1.6|1.57|1.5|1.46|1.48|1.42|1.36|1.35|1.37|1.29|1.12|1.12|1.14|1.14|1.13|1.11|1.15|1.15|1.15|1.13|1.14|1.14|1.11
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||0.3|0.3|0.3|0.295|0.295|0.3|0.305|0.315|0.315|0.315|0.315|0.31|0.315|0.315|0.315|0.31|0.315|0.315|0.315|0.315|0.315|0.315|0.315|0.315|0.305|0.31|0.31|0.305|0.3|0.305|0.305|0.31|0.31|0.325|0.315|0.31|0.305|0.305|0.3|0.305|0.305|0.33|0.305|0.305|0.305|0.3|0.3|0.3|0.3|0.31|0.32|0.32|0.31|0.3|0.31|0.34|0.365|0.34|0.33||0.33|0.32|0.32|0.3|0.29|0.29|0.31|0.32|0.325|0.32|0.325|0.32|0.32|0.305|0.315|0.33|0.34|0.36|0.37|0.36|0.37|0.39|0.39|0.39|0.385|0.39|0.395|0.395|0.4|0.41|0.41|0.4|0.41|0.4|||0.395|0.39|0.4|0.395|0.4|0.4|0.4|0.395|0.4|0.4|0.4|0.4|0.405|0.41|0.41|0.415|0.415|0.415|0.41|0.42|0.405|0.4|0.4|0.395|0.405|0.405|0.415|0.42|0.41|0.41|0.415|0.415|0.41|0.395|0.39|0.4|0.41|0.43|0.43|0.445|0.45|0.45|0.45|0.45|0.46|0.47|0.465|0.46|0.45|0.46|0.455|0.45|0.455|0.45|0.46|0.48|0.5|0.51|0.51|0.52|0.5|0.485|0.485|0.475|0.475|0.47|0.47|0.47|0.465|0.47|0.47|0.45|0.45||0.44|0.44|0.43|0.45||0.435|0.445|0.445|0.435|0.445|0.44|0.385|0.39|0.385|0.385|0.39|0.39|0.39|0.39|0.395|0.4|0.4|0.39|0.4|0.39|0.39|0.39|0.395|0.395|0.39|0.39|0.39|0.39|0.395|0.395|0.4|0.4|0.4|0.4|0.4|0.405|0.4|0.4|0.395|0.4|0.4|0.405|0.41|0.4|0.4|0.41|0.41|0.41|0.4|0.41|0.405|0.41|0.405|0.405|0.405|0.41|0.42|0.42|0.42|0.42|0.415|0.415|0.4|0.415|0.39|0.38|0.39|0.385|0.395|0.395|0.4|0.405|0.4|0.41|0.41|0.405
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||0.41|0.43|0.43|0.435|0.435|0.445|0.45|0.45|0.44|0.43|0.43|0.42|0.43|0.42|0.42|0.45|0.45|0.45|0.45|0.45|0.46|0.45|0.455|0.45|0.445|0.455|0.42|0.4|0.42|0.41||0.41|0.43|0.44|0.43|0.44|0.43|0.42|0.4|0.4|0.4|0.4|0.4|0.43|0.42|0.42|0.425||0.415|0.415|0.39|0.38|0.39|0.38|0.39|0.405|0.43|0.43|0.44||0.44|0.455|0.455|0.44|0.44|0.44|0.405|0.4|0.395|0.4|0.4|0.415|0.425|0.425|0.425|0.44||0.44|0.44|0.44|0.445|0.45|0.44|0.435|0.415|0.43|0.44|0.44|||0.44|0.425|0.44|0.44|||0.415|0.415|0.425|0.44||0.45|0.43|0.43|0.42|0.42|0.44|0.44|0.44|0.44|0.44|0.44|0.46|0.46|0.44|0.44|0.42|0.44|0.43|0.42|0.415|0.42|0.415|0.41|0.415|0.41||0.41|0.415|0.41|0.4|0.41|0.41|0.42|0.44|0.45|0.45|0.45|0.46|0.475|0.475|0.48|0.475|0.465||0.45|0.45|0.435|0.435|0.44|0.44|0.42|0.42|0.44|0.43|0.445|0.45|0.46|0.46|0.475|0.47|0.475|0.5|0.495|0.495|0.5|0.5|0.5|0.48|||0.48|0.48|0.47||0.47|0.47|0.52||0.54|0.54|0.53|0.58|0.58|0.55|0.5|0.48|0.48|0.465|0.47|0.46|0.455|0.455|0.45|0.45|0.46|0.49|0.495|0.5|0.495|0.52|0.495|0.42|0.42||0.41||0.405|0.405|0.39|0.4|0.4|0.41|0.41|0.41|0.42|0.43|0.43|0.435|0.44|0.435|0.45|0.445|0.45|0.46|0.45|0.45|0.445|0.445|0.445|0.445|0.45|0.455|0.435|0.41|0.43|0.44|0.45|0.46|0.47|0.45|0.47|0.47|0.485|0.49|0.48|0.48|0.485|0.48|0.485|0.48
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP||3|3.1|3.1|3.13|3.12|3.12|3|2.95|2.95|2.9|2.94|2.9|2.86|2.86|2.9|2.9|2.9|2.9|2.86|2.86|2.84|2.8|2.79|2.8|2.76|2.77|2.8|2.81|2.8||2.8|2.87|2.88|2.85|2.92|2.96|2.96|2.9|2.96|2.94|2.86|2.84|2.98|2.94|2.9|2.86|2.98|2.92|2.87|2.88|2.84|2.88|2.82|2.82|2.9|3.1|3.15|3.12|3.15||3.22|3.17|3.22|3.2|2.78|2.78|2.8|2.77|2.9|3.05||3.15|3.2|3.2|3.05|3.05|3.01|3|2.95|2.93|2.92|2.99|2.95|2.94|2.95||3.08|3.09|3.13||3.07||3.06|3.04|||3.07|3.07|3.15|3.17|3.26|3.26|3.25|3.3|3.2|3.15|3.2|3.19|3.1|3.05|3.05|3.13|3.15|3.17|3.18|3.12|3.02|3.08|3.12|3.17|3.18|3.17|3.14|3.18|3.2|3.15|3.19|3.21|3.26|3.27|3.31|3.38|3.3|3.2|3.22|3.32|3.37|3.26||3.23|3.23|3.34|3.36|3.36||3.35|3.3|3.3|3.28|3.27|3.26|3.2|3.15|3.26|3.28|3.35|3.25|3.26|3.44|3.48|3.5|3.56|3.53|3.56|3.63|3.6|3.57|3.35|3.2||3.25|3.2|3.25|3.15||3.15|3.1|3.26|3.25|3.35|3.5|3.5|3.55|3.61|3.68|3.7|3.75|3.76|3.69|3.58|3.5|3.47|3.38|3.38|3.39|3.37|3.28|3.22|3.27|3.27|3.25|3.13|3.12|3.18|3.18|3.25|3.25|3.25|3.3|3.2|3.17|3.17|3.12|3.17|3.23|3.32|3.34|3.21|3.15|3.12|3.13|3.08|2.79|2.79|2.77|2.9|2.9||2.94|2.95|2.95|2.94|2.99|3|3|2.95|2.85|2.81|2.85|2.95|2.97|2.99|2.93|2.94|2.99|2.93|2.92|2.85|2.88|2.85|2.86
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||4.05|4.16|4.2|4.08|3.96|4|4.09|4.37|4.55|4.6|4.6|4.62|4.64|4.62|4.69|4.65|4.69|4.67|4.7|4.7|4.7|4.69|4.73|4.7|4.72|4.73|4.69|4.7|4.7|4.69|4.69|4.69|4.65|4.7|4.73|4.67|4.75|4.82|4.82|4.84|4.66|4.45|4.58|4.68|4.7|4.74|4.75|4.72|4.7|4.6|4.6|4.68|4.7|4.77|4.9|4.95|4.95|4.95|4.95||4.94|4.93|4.93|4.98|4.95|4.94|4.89|4.93|4.94|4.96|4.98|4.86|5.08|5.08|5.07|5.08|5.06|5.09|5.05|5.15|5.14||5.17|5.14|5.2|5.2|5.19|5.19|5.15||5.15|5.2|5.2|5.19|||5.2|5.2|5.15|5.15|5.07|5.04|5.05|5|5|5.04|5.04|5|5|5|5|5.07|5.05|5.05|5.05|5.1|5.01|5.07|5.06|5.07|5|5.01|5.01|5.05|5.08|5.1|5.01|5.1|5.05|5.1|5.07|5.1|5.1|5.1|5.1|5.09|5.06|5.07|5.07|5.1|5.12|5.08|5.12|5.14|5.23|5.14|5.12|5.14|5.09|5.02|5.09|5.15|5.25|5.25|5.26|5.28|5.27|5.2|5.24|5.23|5.23|5.28|5.3|5.3|5.26|5.23|5.25|5.25|5.24||5.25|5.24|5.25|5.25||5.25|5.25|5.24|5.25|5.25|5.25|5.24|5.24|5.24|5.22|5.25|5.24|5.25|5.23|5.25|5.25|5.25|5.26|5.28|5.28|5.24|5.23|5.28|5.29|5.25|5.29|5.27|5.29|5.25|5.26|5.3|5.3|5.3|5.3|5.3|5.26|5.31|5.32|5.29|5.3|5.3|5.33|5.34|5.16|5.15|5.13|5.12|5.12|5.12|5.14|5.17|5.18|5.18|5.02|5.03|5.05|5.08|5.18|5.1|5.13|5.1|5.2|5.19|5.15|5.14|5.12|5.05|5.15|5.2|5.29|5.26|5.43|5.45|5.4|5.37|5.4
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP||0.77|0.74|0.725|0.73|0.74|0.75|0.74|0.74|0.74|0.735|0.75|0.715|0.715|0.75|0.74|0.715|0.74|0.71|0.73|0.73|0.73|0.74|0.735|0.735|0.735|0.735|0.745|0.71|0.68|0.675|0.695|0.695|0.67|0.67|0.69|0.69|0.675|0.65|0.66|0.65|0.635|0.63|0.63|0.67|0.67|0.64|0.65|0.665|0.64|0.64|0.675|0.7|0.695|0.69|0.72|0.715|0.73|0.735|0.73||0.73|0.72|0.72|0.73|0.685|0.68|0.69|0.69|0.67|0.67|0.655|0.655|0.655|0.655|0.66|0.66|0.68|0.665|0.655|0.67|0.7|0.7|0.715|0.715|0.71|0.72||0.73|0.72||0.715|0.725|0.72|0.74|||0.72|0.7|0.7|0.7|0.685|0.685|0.7|0.7|0.7|0.7|0.705|0.705|0.7|0.675|0.665|0.665|0.665|0.67|0.66|0.655|0.65|0.645|0.65|0.66|0.655|0.66|0.65|0.65|0.65|0.67|0.68|0.68|0.69|0.72|0.72|0.73|0.75|0.76|0.75|0.75|0.76|0.76|0.76|0.76|0.775|0.76|0.77|0.78|0.77|0.76|0.77|0.77|0.77|0.78|0.77|0.78|0.76|0.79|0.79|0.8|0.82|0.71|0.715|0.715|0.74|0.735|0.76|0.77|0.755|0.755|0.755|0.77|0.72||0.72|0.71|0.715|0.75||0.74|0.75|0.755|0.74|0.755|0.72|0.72|0.71|0.72|0.74|0.75|0.76|0.76|0.76|0.76|0.765|0.77|0.79|0.79|0.74|0.735|0.74|0.76|0.77|0.77|0.75|0.76|0.79|0.79|0.79|0.8|0.84|0.84|0.84|0.83|0.82|0.83|0.83|0.83|0.83|0.85|0.84|0.87|0.87|0.85|0.85|0.89|0.89|0.89|0.9|0.89|0.835|0.845|0.825|0.8|0.81|0.79|0.78|0.755|0.765|0.75|0.73|0.73|0.735|0.71|0.715|0.72|0.7|0.69|0.71|0.735|0.745|0.73|0.72|0.72|0.72
11186|43230|/equities/aorere-res|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46||0.45|0.45|0.45|0.45||||0.45|||||||0.5|0.5|||||0.5|0.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95||||||||||||||||||||||||||||1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||||2.57|2.57||||2.55|2.51|2.5||||2.45|2.45|2.42||||2.41|2.41|2.39|2.39||2.39|2.39|2.38|2.37|2.37|2.37|2.35|2.38||2.4|2.4|2.4|2.4|2.4|2.38|2.38|2.3|2.33|2.34|2.35||2.39|2.39|2.4|2.4|2.4|2.4|2.45|2.45||2.45|2.41|||||2.43|2.41|||||||2.4||||||2.4|2.38|2.38|2.39|2.4|2.44|2.48||||||||2.65||2.65||||||||||||||||||||||2.7|2.75|2.75|||2.7|2.7|||||2.7|2.7||2.6|2.6|2.65|2.7|2.71|2.73|2.73|2.73|2.71|2.7|2.7||||2.65|||2.67||||2.7|2.65||||2.8|2.76|2.85||||||||||||||||||||2.95|2.95|2.95||2.95|2.9||2.95|2.9|2.95|2.9|2.9||2.82||2.82|2.82|2.9|2.9||2.82|2.9|2.82|2.9|2.98||2.98|||2.9|2.9|2.95|2.84|2.85|2.85|2.85|2.9|2.9|2.9|2.9|2.88|2.84||2.88|2.94||2.95|2.95|2.95|2.88|2.94|2.86|2.9|2.86|||2.83|2.84|2.84|2.83|2.8||||2.9||2.94|2.94|2.94|3|||2.96|2.97|2.9|3|3.09
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||8.78|8.78|8.78|8.73|8.72|8.72|8.76|8.72|8.76|8.76|8.76|8.51|8.51|8.51|8.5|8.28|8.09|8.09|8.02|8.09|8.02|8.02|7.84|8.03|7.77|7.57|7.67|7.57|7.56|7.57|7.57|7.5|7.4|7.48|7.7|7.9|8.08|8.19|8.29|8.4|8.5|8.48|8.5|8.35|8.35|8.5|8.5|8.59|8.59|8.7|8.84|8.84|8.85|8.8|8.8|8.79|8.8|8.8|8.76||8.8|8.85||8.8|8.8|8.89|||8.9|8.98|8.95|8.95|8.98|8.98|8.99|8.87|8.85|8.8||8.83|8.83|9|9|9|9|9|9|9.1|9||9|||||8.9|8.9|9|8.9||8.8|8.8|8.8|8.8||8.76|8.76|8.76|9|8.76|8.63|8.7||||8.49|8.49|8.36|8.35|8.12|8.49|8.47|8.47|8.47|8.74|||||8.9|8.95|8.47|8.5|8.62|8.69|8.69|8.69|8.69|8.5|8.39|8.39||8.25|8.25|||||||||8.35||8.35|8.35|8.38|8.39|8.43|8.41|8.37|8.33|8.36|8.4|8.45|8.49|8.5|8.46|8.48|||||||8.6|8.6|8.4|8.39|8.7|8.9|8.9|8.9|8.9||||8.9|||8.9|8.8|8.8|8.74|8.74|8.9|9.05|8.87|8.87|8.73|8.6|8.49|8.55|8.6|8.7|8.72|||8.87|8.89|9|9||||8.94|9.1|9.27|9.5|9.55|9.4|9.49|9.15|9.15|9.1|9.2|9.16|9.34|9.34|9.34|9.4|9.37|9.5|9.5|9.42|9.35|9.2|9.41|9.2|9.15|9.14|9.03|9.15|8.99|9.2|9.4|9.4|9.4|9.4|9.4|9.5
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.52|1.46|1.43|||1.42|1.45|1.46|1.47|1.46|1.52|1.54|1.53|1.54|1.54|1.57|1.57|1.55|1.53|1.46|1.45|1.46|1.41|1.45|1.43|1.41|1.44|1.43|1.43|1.5|1.5|1.5|1.54|1.54|1.56|1.61|1.57|1.57|1.55|1.58|1.6|1.68|1.65|1.58|1.54|1.59|1.59|1.55|1.57|1.6|1.62|1.52|1.56|1.59|1.61|1.61|1.61|1.55|1.54|1.53|1.53|1.58|1.58|1.57|1.63|1.64|1.63|1.67|1.66|1.69|1.64|1.67|1.7|1.69|1.67|1.66|1.68|1.59||1.55|1.54|1.51|1.5||1.49|1.49|1.49|1.51|1.5|1.47|1.5|1.49|1.5|1.37|1.39|1.38|1.39|1.41|1.38|1.39|1.4|1.4|1.4|1.4|1.38|1.37|1.31|1.3|1.29|1.28|1.31|1.22|1.25|1.24|1.25|1.27|1.27|1.26|1.27|1.29|1.26|1.25|1.19|1.21|1.19|1.19|1.19|1.19|1.17|1.14|1.14|1.13|1.14|1.13|1.12|1.13|1.14|1.15|1.1|1.06|1.07|1.04|1.07|1.06|1.05|1.03|1.06|1.04|1.04|1.04|1.04|1.04|1.06|1.06|1.04|1.05|1.08|1.09|1.1|1.09
11190|43326|/equities/turner-growers|NZXSMALLCAP||2.67|2.69|2.69|2.63|2.69|2.63|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.69|2.7|2.7|2.74|2.73|2.75|2.65|2.71|2.7|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.78|2.7|2.78|2.78|2.78|2.78||||2.7|2.8|2.78|2.82||2.77|2.75|2.75|2.73|2.73||2.7|2.7|2.72|2.72|2.77|2.8|2.82|2.82|2.82|2.8||2.84|2.85|2.85|2.85|2.85|2.85||2.73|2.73|2.73|2.73|||2.85||||2.84|2.8||||2.9|2.9|2.95|2.9||2.95|||||2.95|2.95|||||2.95|2.9||2.9|2.9||2.99|2.95|2.95|2.95|2.92|2.89|2.88|2.83|2.77|||2.88|2.89||2.89|2.89||2.85|2.85|2.82|2.89|2.82|2.89|2.89|2.88|2.88|2.85||2.91|2.91||2.91|2.91|2.86|2.86||2.85|2.9|2.85|2.85||2.85|2.84|2.84|2.88|2.84|2.82|2.86|2.84|2.89|2.89|2.91|||3|2.98|2.9|2.9|2.9|2.9|2.95|3.01|2.95|2.98|3|||3|2.98|2.98|3.03|3.03|3.03|3.01|2.98|2.98|2.99|2.98|2.98|2.97|2.94|2.93|2.99|2.95|2.95|3.03|3.03||3.01|3.01|3.01|3.07|3.07|3.07||3.07|3|3|3.01|3.01|3.01||3.01|3.01|3.01|2.98|2.95|2.97|3|3|3|2.98||2.97|2.9||2.95|2.95|2.99|2.9|2.95|2.95|2.95|2.99|2.96|2.94|2.94|2.95|2.95|3|2.95|2.98|2.98|2.98|2.95|2.95|2.97|2.97|2.93|2.97|2.9|2.95|2.95|2.98||2.98|2.97
11191|43317|/equities/teamtalk|NZXSMALLCAP||0.4|0.36|0.36|0.375|0.375|0.38|0.405|0.4|0.36|0.33||||0.31|0.3|0.29|0.29|||0.28|0.28||0.28|0.29|0.3|0.3|0.3|0.28|0.28|0.27|0.3|0.3|0.3|0.3|0.27||0.26|0.26|0.26|0.3|0.295|0.3|0.3|0.3|0.3|0.3|0.3|0.305|0.3|0.31|0.31|0.31|0.31|0.33|||0.33||0.32||0.315|||0.31|0.305|0.3||0.315|0.31|0.31|0.33|0.33|0.33|0.33||||0.33|0.33|||||0.31|0.31||0.305|0.305|0.305||0.305|0.305|0.305|0.305||0.3|0.3|0.305|0.295|0.295|0.29|0.28|0.27|0.28|0.28|0.29|0.285|0.285|0.3|0.32|0.34|0.35|0.36|0.37|0.38|0.38|0.38|0.38|0.38|0.38|0.39|0.39||0.395|0.39|0.39|0.395|0.395|0.42|0.425|0.43|0.455|0.48|0.485|0.48|0.5|0.49|0.49|0.48|0.47|0.46|0.47|0.47|0.48|0.48|0.48|0.48||0.48|0.49|0.485|0.48|0.49|0.49|0.5|0.49|0.49|0.5|0.5|0.5|0.49|0.49|0.5|0.5|0.5|0.49|0.51|0.51|0.5||||0.5|0.465|||0.46|0.46|0.46|0.47|0.47|0.47|0.48|0.48|0.49|0.49|0.495|0.49|0.495|0.495|0.49|0.495|0.485|0.47|0.48|0.5|0.5|0.51|0.5|0.51|0.51|0.51|0.5|0.51|0.5|0.53|0.53|0.55|0.54|0.57|0.56|0.57|0.56|0.56|0.57|0.57|0.57|0.58|0.59|0.6|0.58|0.6|0.59|0.56|0.68|0.66|0.66|0.7|0.69|0.68|0.69|0.69|0.7|0.69|0.7||0.69|0.7|0.71|0.71|0.7|0.71|0.7|0.7||0.71|0.71||0.68|0.7|0.72
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||0.64|0.625|0.63|0.625|0.63|0.63|0.635|0.64|0.64|0.64|0.63|0.64|0.645|0.64|0.62|0.635|0.635|0.625|0.625|0.625|0.625|0.62|0.63|0.625|0.63|0.635|0.63|0.645|0.63|0.635|0.635|0.63|0.635|0.63|0.65|0.64|0.635|0.635|0.64|0.655|0.645|0.65|0.65|0.65|0.65|0.66|0.66|0.645|0.655|0.66|0.655|0.66|0.66|0.665|0.665|0.67|0.67|0.67|0.67||0.67|0.675|0.68|0.68|0.685|0.68|0.685|0.685|0.68|0.685|0.685|0.685|0.675|0.675|0.675|0.68|0.685|0.69|0.68|0.685|0.7|0.7|0.7|0.7|0.69|0.7|0.7|0.695|0.685|0.685|0.69|0.695|0.7|0.69|||0.69|0.69|0.69|0.69|0.7|0.695|0.7|0.7|0.7|0.695|0.7|0.7|0.695|0.7|0.695|0.7|0.695|0.7|0.71|0.72|0.68|0.69|0.7|0.72|0.72|0.705|0.705|0.705||0.6972|0.6972|0.6922|0.7022|0.6972|0.6823|0.6773|0.6872|0.6823|0.6872|0.6823|0.6823|0.6823|0.6823|0.6773|0.6872|0.6872|0.6972|0.6823|0.685|0.6872|0.7072|0.7022|0.6673|0.6773|0.6723|0.6723|0.6723|0.6673|0.6723|0.6773|0.6972|0.6972|0.6922|0.7171|0.7121|0.7121|0.7171|0.7171|0.7221|0.7221|0.7221|0.7271|0.72||0.7271|0.7271|0.7271|0.705||0.7171|0.7072|0.6972|0.6972|0.7121|0.7121|0.7072|0.7022|0.6872|0.6872|0.6922|0.6922|0.6922|0.6872|0.6922|0.7072|0.6872|0.6773|0.6773|0.6872|0.6872|0.6823|0.6972|0.6424|0.6424|0.6374|0.6424|0.6325|0.6275|0.6275|0.6374|0.6424|0.6424|0.6374|0.6374|0.6374|0.6325|0.6374|0.6325|0.6374|0.6325|0.6325|0.6374|0.6374|0.64|0.6374|0.6424|0.6474|0.6374|0.6374|0.6325|0.6325|0.6374|0.6374|0.6374|0.6374|0.6424|0.6474|0.6424|0.6524|0.6424|0.6474|0.6474|0.6524|0.6673|0.6623|0.6673|0.6673|0.6823|0.6922|0.6972|0.6823|0.6823|0.6872|0.6823|0.6773
11193|1096411|/equities/truscreen|NZXSMALLCAP||0.05|0.048|0.047|0.047|0.049|0.051|0.05|0.051|0.049|0.051|0.05|0.05|0.05|0.048|0.05|0.049|0.049|0.051|0.048|0.047|0.047|0.047|0.05|0.049|0.051|0.051|0.051|0.05|0.05|0.049|0.051|0.05|0.051|0.05|0.051|0.051|0.05|0.051|0.05|0.05|0.05|0.052|0.052|0.053|0.051|0.055|0.055|0.054|0.053|0.054|0.056|0.056|0.054|0.054|0.057|0.058|0.058|0.058|0.059||0.06|0.06|0.059|0.06|0.056|0.069|0.065|0.065|0.066|0.068|0.065|0.065|0.065|0.066|0.068|0.069|0.073|0.073|0.073|0.073|0.073|0.074|0.072|0.074|0.072|0.071|0.071|0.072|0.073||0.074|0.074|0.074|0.074|||0.073|0.073|0.075|0.077|0.078|0.078|0.075|0.079|0.07|0.07|0.071|0.07|0.072|0.072|0.073|0.07|0.07|0.072|0.073|0.068|0.069|0.07|0.066|0.07|0.076|0.076|0.076|0.076|0.079|0.079|0.078|0.069|0.069|0.07|0.072|0.075|0.075|0.075|0.078|0.08|0.081|0.08|0.081|0.083|0.084|0.08|0.079|0.079|0.081|0.084|0.084|0.084|0.081|0.08|0.079|0.079|0.081|0.083|0.082|0.085|0.086|0.085|0.087|0.088|0.088|0.089|0.089|0.085|0.084|0.08|0.082|0.081|0.081||0.082|0.081|0.082|0.081||0.08|0.08|0.081|0.079|0.081|0.08|0.081|0.082|0.078|0.081|0.076|0.076|0.078|0.077|0.079|0.081|0.078|0.08|0.081|0.085|0.079|0.08|0.081|0.08|0.082|0.083|0.082|0.083|0.084|0.083|0.083|0.081|0.082|0.085|0.082|0.081|0.083|0.084|0.084|0.085|0.085|0.083|0.085|0.088|0.087|0.088|0.085|0.089|0.064|0.064|0.064|0.062|0.061|0.061|0.057|0.058|0.057|0.057|0.058|0.062|0.06|0.059|0.06|0.06|0.06|0.06|0.059|0.06|0.06|0.06|0.061|0.06|0.062|0.062|0.062|0.062
11194|43247|/equities/dorchester-pac|NZXSMALLCAP||3.75|3.82|3.76|3.78|3.78|3.78|3.77|3.8|3.8|3.72|3.79|3.83|3.87|3.83|3.85|3.7|3.63|3.69|3.6|3.68|3.68|3.7|3.64|3.61|3.69|3.66|3.6|3.63|3.65|3.65|3.77|3.7|3.69|3.7|3.7|3.66|3.69|3.65|3.76|3.77|3.78|3.74|3.63|3.73|3.69|3.6|3.6|3.6|3.6|3.65|3.6|3.6|3.6|3.55|3.67|3.76|3.81|3.83|3.75||3.83|3.8|3.8|3.8|3.81|3.75|3.79|3.82|3.86|3.76|3.78|3.76|3.85|3.83|3.86|3.86|3.9|3.9|3.87|3.96|3.94|4|3.95|3.95|3.96|4.03|4.05|3.99|3.99|3.99|4|3.99|3.99|4.05|||4.04|4.11|4.03|4.05|4.03|4.08|4.1|4.14|4.16|4.11|4.05|4.1|4.12|4.12|4.1|4.08|4.06|4.09|4.15|4.09|4|4.02|4|4.13|4.07|4|4.06|4.09|4.2|4.24|4.19|4.1|4.09|4.14|4.15|4.1|4.15|4.15|4.21|4.25|4.24|4.27|4.28|4.3|4.34|4.28|4.35|4.32|4.2|4.21|4.3|4.27|4.25|4.23|4.24|4.25|4.28|4.28|4.33|4.39|4.49|4.46|4.4|4.55|4.58|4.6|4.6|4.6|4.6|4.59|4.58|4.57|4.41||4.47|4.38|4.38|4.36||4.37|4.4|4.35|4.36|4.4|4.45|4.43|4.38|4.41|4.45|4.45|4.48|4.5|4.45|4.45|4.44|4.37|4.4|4.44|4.4|4.4|4.45|4.48|4.49|4.5|4.5|4.5|4.37|4.41|4.38|4.39|4.31|4.23|4.24|4.25|4.25|4.25|4.31|4.28|4.35|4.36|4.33|4.36|4.38|4.39|4.4|4.4|4.4|4.43|4.44|4.41|4.45|4.46|4.44|4.44|4.44|4.41|4.44|4.4|4.41|4.43|4.46|4.47|4.48|4.49|4.41|4.43|4.48|4.5|4.5|4.5|4.51|4.5|4.52|4.53|4.5
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||3.31|3.35|3.3|3.3|3.31|3.25|3.25|3.28|3.29|3.31|3.27|3.27|3.32|3.36|3.35|3.39|3.44|3.45|3.43|3.33|3.25|3.21|3.18|3.21|3.25|3.29|3.28|3.3|3.3|3.32|3.31|3.33|3.33|3.32|3.3|3.27|3.3|3.3|3.3|3.3|3.3|3.38|3.32|3.38|3.41|3.4|3.34|3.35|3.36|3.35|3.4|3.32|3.27|3.3|3.31|3.39|3.43|3.44|3.43||3.43|3.44|3.44|3.43|3.35|3.35|3.36|3.4|3.36|3.3|3.3|3.26|3.45|3.45|3.43|3.39|3.15|3.15|3.24|3.26|3.34|3.4|3.24|3.28|3.34|3.45|3.52|3.35|3.2|3.25|3.2|3.16|3.2|3.17|||3.12|3.06|3.1|3.05|3.12|3.07|3.21|3.27|3.36|3.28|3.32|3.22|3.24|3.24|3.3|3.21|3.19|3.09|2.96|2.96|2.98|2.89|2.88|2.9|2.93|2.99|3|3.03|3.06|3.14|3.15|3.19|3.2|3.08|3.1|3.09|3.09|3.16|3.12|3.12|3.09|3.1|3.04|3.08|3.23|3.3|3.21|3.16|3.26|3.25|3.23|3.18|3.02|3|3.05|3.16|3.14|3.22|3.3|3.4|3.42|3.4|3.45|3.42|3.5|3.61|3.68|3.6|3.55|4.01|4.07|4.05|4.02||4|4.03|4.1|3.98||4|4.04|4.05|4.09|4.09|4.11|4.1|4|4.05|3.99|3.99|3.97|3.99|3.95|3.97|4|3.95|3.94|3.92|3.79|3.9|4|3.98|4|3.92|4|3.97|3.93|4.14|4.11|4.1|4.05|4.12|4.09|4|3.98|3.98|3.97|3.98|3.99|4.03|4.04|4.02|4.04|4.09|4.07|4.06|4.09|4.09|4.07|4.07|4.01|4.02|4.07|3.95|4|4.05|4.06|4.07|4.11|4.1|4.12|4.15|4.08|3.94|3.83|3.79|3.77|3.73|3.78|3.8|3.8|3.84|3.83|3.85|3.87
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||0.152|0.157|0.15|0.154|0.155|0.152|0.156|0.155|0.144|0.146|0.15|0.15|0.147|0.145|0.146|0.15|0.154|0.157|0.157|0.155|0.146|0.139|0.137|0.137|0.135|0.136|0.135|0.13|0.133|0.132|0.128|0.133|0.135|0.131|0.13|0.136|0.134|0.133|0.132|0.13|0.135|0.135|0.136|0.137|0.136|0.133|0.132|0.135|0.134|0.135|0.139|0.14|0.142|0.145|0.15|0.148|0.146|0.142|0.146||0.158|0.16|0.159|0.157|0.16|0.152|0.145|0.138|0.135|0.135|0.138|0.14|0.147|0.144|0.135|0.125|0.136|0.14|0.146|0.152|0.157|0.162|0.162|0.161|0.157|0.157|0.15|0.155|0.158||0.168|0.167|0.165|0.162|||0.16|0.168|0.168|0.171|0.169|0.173|0.169|0.17|0.173|0.172|0.172|0.168|0.17|0.171|0.172|0.172|0.172|0.169|0.172|0.174|0.175|0.175|0.175|0.171|0.174|0.172|0.172|0.174|0.181|0.182|0.185|0.178|0.18|0.181|0.184|0.189|0.19|0.19|0.19|0.184|0.185|0.181|0.18|0.18|0.182|0.188|0.185|0.182|0.184|0.182|0.184|0.175|0.178|0.182|0.18|0.18|0.178|0.18|0.172|0.182|0.189|0.19|0.2|0.2|0.215|0.22|0.235|0.225|0.235|0.23|0.22|0.225|0.215||0.205|0.195|0.188|0.188||0.185|0.18|0.186|0.18|0.18|0.185|0.186|0.183|0.173|0.171|0.17|0.175|0.183|0.182|0.174|0.182|0.184|0.185|0.185|0.185|0.189|0.189|0.185|0.187|0.185|0.18|0.185|0.189|0.186|0.182|0.175|0.17|0.166|0.159|0.175|0.179|0.186|0.187|0.188|0.193|0.187|0.185|0.178|0.188|0.19|0.19|0.185|0.192|0.175|0.166|0.165|0.16|0.156|0.16|0.162|0.15|0.14|0.13|0.13|0.129|0.13|0.124|0.122|0.122|0.12|0.124|0.121|0.125|0.121|0.13|0.135|0.135|0.135|0.138|0.136|0.135
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|9.46|10.05|10.22|9.47|9.5|9.83|9.7|9.72|9.54|9.11|9.47|9.36|9.42|9.57|9.68|9.35|9.18|9.63|9.45|9.8|9.77|9.7|9.09|9.42|8.9|8.86|9.42|9.56|9.19|9.15|9.02|9.04|9.04|9.08|8.66|8.59|8.43|8.42|8.5|8.29|8.33|7.97|8.27|8.2|8.34|8.69|8.49|8.77|8.95|8.96|8.9|8.88|8.66|8.54|9.35|9.38|9.78|9.56|9.21|8.99
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||4.6|4.56|4.29|4.23|4.27|4.38|4.43|4.64|4.78|4.87|4.85|5|4.85|5.08|5.07|4.8|4.82|4.93|4.64|4.68|4.84|4.73|4.37|4.41|4.36|4.46|4.38|4.1|3.9|3.97|3.82|3.99|3.68|3.55|3.82|4.01|4|3.75|3.77|3.75|3.7|3.78|3.83|3.85|3.92|3.77|3.49|3.72|3.81|3.71|4.1|4.03|3.86|4.23||4.93|5.22|5.51|5.61|5.66|5.89|5.87|5.9|6.36|6.35|6.25|6.15|6.23||6.67|6.81|5.72|5.8|5.64|5.44|5.34|5.24|5.64|5.95|6.38|7.07|7.18|6.81|7.24|7.1|6.95|6.57|6.46|6.5||7.07|7.25|7.37|7.5|||7.3|7.09|6.98|7.05|6.94|6.84|6.8|7.18|7.36|7.08|7.07|6.96|7.04|7.05|7.41|7.3|7.38|7.11|7.13|7.16|7.07|6.86|6.8|7.58|7.93|7.85|7.89|7.37|7.61|7.52|7.7|7.48|7.79|7.41|7.4|6.9|7.09|6.71|7.25|7.41|7.29|7.47|7.46|8.25|7.93|8.05|7.79|7.75|7.94|7.98|7.83|8.05|7.94|7.72|7.58|7.25||7.2|7.98|8.2|8.79|8.18|8.46|8.4|8.53|8.72|8.42|8.31|8.51|8.27|8.31|8.6|8.92||9.6|9.51|9.41|||8.73|8.56|8.49|8.59|8.46|8.45|8.38|8.55|8.93|8.87|9.16|8.7137|8.7328|8.8282|8.6564|8.6946|9.0286|8.9523|9.5154|9.0191|9.0668|9|9.1527|9.3149|9.4581|9.6585|9.6967|9.4104|9.859|9.5058|9.334|9.5535|8.7137|8.3033||6.4613|6.5281|6.1941|6.1082|6.3754|6.3658|6.5949|6.6713|6.6999|6.5854|6.5567|6.509|6.5854|6.509|6.7572|6.5281|6.3849|6.1177|5.9745|5.9841|5.9841|5.5737|5.5642|5.6787|5.7264|5.7932|6.0986|6.0127|6.3945|6.5472|6.6903|6.9862|6.7094|6.719|6.6522|7.1962|7.492|7.0435|7.1389|6.6999|6.8526
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||2.37|2.38|2.37|2.43|2.52|2.54|2.61|2.74|2.93|3.05|2.99|3.27|2.95|3.08|3.12|3.08|2.71|2.71|2.5|2.57|2.83|2.76|2.43|2.47|2.42|2.56|2.49|2.23|2.16|2.17|2.02|2.13|2.06|2.05|2.18|2.46|2.35|2.28|2.31|2.24|2.23|2.28|2.34|2.37|2.49|2.44|2.15|2.27|2.44|2.34|2.5|2.48|2.47|2.86||3.11|3.22|3.31|3.38|3.51|3.65|3.52|3.57|4.09|4.14|3.73|3.74|3.77|3.92|3.93|4.11|3.68|3.93|3.92|3.8|3.68|3.59|3.98|4.03|4.06|4.63|5|4.67|5.02|5.01|5.23|5.12|5.23|5.26||5.55|5.87|6.01|6.11|||6.17|6.13|5.9|6.24|6.42|6.33|6.76|7.26|6.92|6.41|6.2|5.65|5.34|5.26|5.52|5.78|5.85|5.84|5.7|5.66|5.33|4.96|4.95|5.12|5.13|5.19|5.1|4.71|4.9|5.1|5.29|5.25|5.43|5.03|5.08|4.82|5.3|5.03|5.35|5.61|5.62|6|5.69|5.81|6.51|6.82|6.83|6.68|6.72|6.6|6.57|7.7|7.69|7.5|7.21|7.15||7.62|8.24|8.83|9.1|9.22|10.21|9.63|9.74|9.59|9.55|9.46|10.36|9.35|9.94|10.68|10.52||9.19|9.29|9.14|||8.61|8.32|8.41|8.58|8.88|8.94|9.3|8.81|9.23|9.2|9.58|9.65|9.1|8.58|8.09|8.21|12.15|11.93|11.95|10.96|10.68|10.73|9.59|9.68|9.74|9.77|9.99|9.87|9.41|9.21|9.15|9.03|8.17|9.51|8.78|8.54|8.54|8.39|8.01|7.68|7.4|6.82|6.58|6.92|6.43|6.14|5.78|5.81|5.82|5.28|5.33|5.39|5.09|5.06|5.21|5.22|5.26|4.92|5.19|5.7|6.55|6.65|6.89|6.74|6.66|6.79|6.62|6.03|5.93|6.16|6|5.6|5.69|5.57|5.84|5.9
11200|947885|/equities/imugene-ltd|ASXSMALLCAP||0.25|0.245|0.245|0.25|0.26|0.265|0.26|0.28|0.29|0.29|0.29|0.29|0.295|0.27|0.285|0.26|0.255|0.23|0.23|0.225|0.245|0.24|0.235|0.24|0.23|0.255|0.25|0.265|0.265|0.265|0.25|0.25|0.23|0.225|0.235|0.23|0.24|0.22|0.225|0.22|0.195|0.18|0.185|0.215|0.24|0.165|0.14|0.145|0.16|0.15|0.14|0.145|0.14|0.14||0.15|0.15|0.16|0.165|0.17|0.17|0.17|0.18|0.195|0.195|0.19|0.19|0.195|0.205|0.225|0.2|0.2|0.17|0.165|0.165|0.175|0.16|0.17|0.165|0.16|0.18|0.18|0.17|0.18|0.19|0.22|0.21|0.205|0.215||0.225|0.23|0.23|0.235|||0.215|0.22|0.21|0.23|0.23|0.23|0.24|0.25|0.24|0.25|0.25|0.26|0.26|0.26|0.27|0.285|0.285|0.26|0.27|0.28|0.27|0.255|0.245|0.25|0.25|0.255|0.245|0.235|0.225|0.245|0.25|0.25|0.265|0.235|0.235|0.22|0.26|0.255|0.28|0.3|0.31|0.31|0.275|0.285|0.315|0.325|0.325|0.305|0.3|0.31|0.305|0.335|0.33|0.31|0.315|0.285||0.285|0.305|0.335|0.36|0.36|0.38|0.355|0.35|0.36|0.37|0.35|0.36|0.36|0.36|0.39|0.425||0.4|0.4|0.435|||0.415|0.41|0.405|0.42|0.42|0.455|0.47|0.455|0.485|0.52|0.515|0.51|0.48|0.48|0.475|0.51|0.515|0.505|0.55|0.51|0.51|0.53|0.525|0.55|0.53|0.565|0.565|0.54|0.595|0.575|0.58|0.56|0.58|0.605|0.585|0.59|0.57|0.555|0.52|0.515|0.495|0.485|0.48|0.475|0.475|0.445|0.455|0.45|0.45|0.415|0.42|0.41|0.395|0.42|0.42|0.445|0.45|0.41|0.42|0.445|0.475|0.48|0.48|0.48|0.49|0.48|0.495|0.47|0.455|0.465|0.465|0.425|0.41|0.4|0.405|0.4
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||4.885|4.99|4.99|4.99|4.99|4.98|4.94|4.93|4.93|4.94|4.92|4.92|4.92|4.92|4.92|4.92|4.94|4.96|4.93|4.91|4.91|4.92|4.92|4.92|4.92|4.94|4.94|4.95||4.93|4.95|4.96|4.94|4.94|4.96|4.93|4.9|4.95|4.92|4.93|4.92|4.92|4.91|4.92|4.93|4.92|4.94|4.91|4.9|4.93|4.91|4.93|4.93|4.94|4.97|4.98|4.96|4.94|4.93|4.97|4.95|4.98|4.98||4.98|4.99|4.98|4.97|||4.96|4.82|4.8|4.68|4.66|4.68|4.68|4.73|4.71|4.75|4.73|4.68|4.64|4.72|4.75|4.64|4.67|4.22|4.17|4.1|4.04|3.96|4.01|3.15|3.12|3.24|3.18|3.05|3.1|3.3|3.27|3.22|3.3|3.29|3.32|3.17|3.22|3.37|3.71|3.89|3.82|3.88|3.81|3.9|3.95|4.07|4.14|4.06|4.07|4.08|4.05|4.15|4.12|4.18|4.05|3.9||4.05|4.12|3.77|3.96|4.12|4.22|4.23|4.17|4.26|4.28|4.25|4.39|4.4|4.32|4.5|4.6||4.45|4.53|4.53|||4.48|4.36|4.4|4.23|4.28|4.64|4.61|4.44|4.43|4.43|4.4|4.39|4.32|4.24|4.15|4.23|4.29|4.36|4.43|4.11|4.07|4.09|4.06|4.02|4.08|4.19|4.15|4.18|3.86|3.94|4.04|3.88|3.85|3.9|3.97|4.08|4.15|4.03|4.18|4.13|4.07|4.11|4.2|3.97|4.04|4.05|4.04|4.03|3.99|3.92|3.89|3.91|3.82|3.86|3.89|3.82|3.8|3.71|3.78|3.83|3.82|3.87|3.87|3.97|4.18|4.19|4.24|4.12|4.03|3.95|4.04|3.95|3.91|3.905|4.11|4.13
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||10.89|10.86|10.72|10.64|10.65|10.9|10.99|11.28|11.09|10.99|10.94|11.47|10.7|10.98|10.76|11.1|10.94|11.3|10.07|10.31|10.01|9.72|9.48|9.36|9.31|9.61|9.21|8.83|8.23|8.31|7.94|8.27|8.21|8.03|8.1|8.32|8.18|7.6|7.48|7.4|7.25|7.03|7.11|7.62|7.95|7.5|6.89|6.63|7.1|7.36|6.83|6.69|6.8|7.08||7.4|7.32|7.52|7.58|7.98|8.22|8.2|8.23|8.25|8.48|8|7.85|7.79|7.96|8.45|8.2|8.16|8.26|8.19|8.53|8.5|8.06|8.42|8.18|8.34|8.48|8.88|8.45|8.77|9.06|9.51|9.2|9.15|9.15||9.4|9.56|9.53|9.44|||9.48|9.43|9.48|9.65|9.88|9.9|10.16|10.47|10.61|10.66|10.6|10.73|10.31|9.9|10.05|10.05|10.36|10.15|10.26|10.24|10.11|9.72|9.45|9.48|9.45|9.99|9.53|9.23|9.38|10|10.1|10.25|10.34|10.26|10.34|10.01|10.49|10.15|10.71|10.58|10.68|10.8|10.57|10.67|10.96|11.28|11.4|11.09|10.96|11.31|11.47|11.74|11.49|11.28|11.36|10.76||11.25|11.32|11.73|12.5|12.57|13.11|12.92|12.7|13.24|13.09|13.05|13.62|13.52|13.68|15.75|15.95||15.61|15.96|15.87|||15.66|15.25|15.3|15.18|15.37|15.41|15.72|15.41|16.55|16.44|16.51|16.17|16.15|15.99|15.47|15.82|15.56|15.85|16.51|16.2|16.2|16.37|16.52||17.5|17.9|18.4|18.36|17.95|17.95|17.89|17.63|18.02|18.4|18.46|18.61|18.93|18.19|17.92|17.62|17.16|16.62|16.8|17.13|17.13|16.83|16.6|16.13|16.33|16.01|15.74|15.51|14.9|14.68|14.93|14.86|14.95|14.45|14.95|15.46|15.3|15.72|16.29|17.91|18.17|18.01|18.01|17.36|16.95|16.71|17.08|16.4|16.64|17.1|16.8|16.8
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||1.725|1.725|1.745|1.655|1.68|1.68|1.705|1.72|1.74|1.775|1.7|1.8|1.72|1.695|1.61|1.505|1.41|1.36|1.325|1.32|1.32|1.275|1.2|1.21|1.18|1.195|1.24|1.115|1.01|1.03|0.95|0.97|0.945|0.935|0.99|1.02|0.95|0.945|1.005|0.99|1|1.055|1.12|1.065|1.085|0.975|0.88|0.97|1.025|1.015|1.035|1.055|1.015|1.05||1.115|1.14|1.195|1.205|1.235|1.27|1.19|1.145|1.415|1.39|1.32|1.28|1.295|1.33|1.295|1.305|1.225|1.305|1.275|1.245|1.215|1.155|1.245|1.245|1.26|1.38|1.465|1.36|1.41|1.435|1.465|1.43|1.42|1.445||1.57|1.64|1.665|1.69|||1.66|1.66|1.595|1.685|1.73|1.75|1.875|1.99|2.12|1.945|1.88|1.86|1.915|1.83|1.92|1.87|1.9|1.86|1.75|1.66|1.54|1.48|1.485|1.58|1.605|1.59|1.535|1.455|1.58|1.55|1.615|1.51|1.52|1.435|1.43|1.3|1.42|1.325|1.485|1.56|1.555|1.64|1.39|1.4|1.52|1.58|1.51|1.455|1.435|1.46|1.375|1.475|1.465|1.42|1.395|1.365||1.36|1.51|1.62|1.74|1.715|1.765|1.66|1.715|1.69|1.63||1.55|1.54|1.55|1.66|1.745||1.66|1.655|1.655|||1.54|1.535|1.545|1.485|1.55|1.555|1.515|1.53|1.575|1.625|1.64|1.535|1.51|1.44|1.455|1.56|1.61||1.92|1.85|1.855|1.875|1.805|1.76|1.715|1.695|1.69|1.62|1.55|1.645|1.57|1.64|||1.865|1.925|1.885|1.94|1.87|1.88|1.9|1.88|1.81|1.815|1.72|1.68|1.615|1.6|1.57|1.56|1.57|1.585|1.4|1.455|1.48|1.425|1.425|1.365|1.325|1.335|1.355|1.44|1.435|1.4|1.53|1.62|1.595|1.47|1.52|1.55|1.545|1.565|1.585|1.475|1.36|1.13
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||4.94|4.89|4.82|4.85|4.88|4.99|4.91|5.03|5|4.94|4.95|4.87|4.64|4.78|4.85|4.56|4.38|4.49|4.49|4.53|4.56|4.38|4.2|4.23|4.2|4.19|4.23|4.11|3.92|3.88|3.65|3.81|3.89|3.96|4.14|4.33|4.19|4.06|4.43|4.49|4.4|4.45|4.58|4.77|4.64|4.53|4.5|4.88|4.91|4.8|4.94|5.11|5.11|5.19||5.51|5.67|5.91|5.85|5.66|5.72|5.48|5.45|5.52|5.54|5.43|5.43|5.45|5.44|5.4|5.36|5.18|5.34|5.15|4.95|4.93|4.93|5.09|5.09|5.23|5.41|5.68|5.45|5.6|5.61|5.71|5.82|5.2|5.22||5.4|5.62|5.63|5.7|||5.59|5.53|5.54|5.53|5.63|5.62|5.64|5.79|5.82|5.72|5.68|5.74|5.75|5.73|5.71|5.63|5.58|5.55|5.36|5.36|5.31|5.26|5.23|5.54|5.5|5.58|5.61|5.59|5.85|5.91|6.27|6.22|5.92|6.7|7|7.09|7.19|7.11|7.3|7.36|7.3|7.33|7.13|7.32|7.31|7.43|7.15|6.96|6.95|6.84|6.8|6.83|6.71|6.69|6.65|6.61||6.51|6.74|6.88|7.37|7.19|7.11|7.06|7.08|6.98|7.02|6.94|6.99|6.81|6.78|6.82|6.77||6.58|6.65|6.59|||6.35|6.34|6.3|6.41|6.11|6.21|6.28|6.22|6.39|6.34|6.21|6.12|5.98|5.91|5.94|5.96|5.9|6.14|6.01|5.96|6.11|6.31|6.2|6.25|6.29|6.18|6.05|6.08|6.13|6.09|6|5.78|5.59|5.56|5.37|5.27|5.29|5.5|5.49|5.65|5.56|5.61|5.7|5.72|5.68|5.53|5.65|5.71|5.89|5.99|6.02|5.63|5.37|5.41|5.4|5.31|5.05|5.12|5.2|5.36|5.27|5.48|5.14|5.34|5.41|||5.8101|5.6606|5.5859|5.8381|6.0063|5.9409|6.1184|6.1557|5.9035
11205|7675|/equities/paladin-res|ASXSMALLCAP||0.79|0.82|0.735|0.68|0.695|0.71|0.7|0.73|0.73|0.75|0.745|0.77|0.745|0.775|0.76|0.745|0.74|0.745|0.715|0.72|0.74|0.715|0.67|0.665|0.615|0.64|0.685|0.685|0.62|0.635|0.6|0.605|0.59|0.575|0.615|0.62|0.59|0.58|0.595|0.57|0.565|0.58|0.6|0.625|0.62|0.595|0.535|0.58|0.61|0.565|0.65|0.64|0.63|0.68||0.755|0.775|0.8|0.705|0.745|0.745|0.735|0.73|0.795|0.775|0.745|0.715|0.72|0.72|0.735|0.715|0.71|0.71|0.675|0.665|0.665|0.635|0.68|0.69|0.725|0.74|0.825|0.775|0.785|0.79|0.82|0.77|0.825|0.81||0.825|0.9|0.9|0.94|||0.965|0.91|0.83|0.87|0.905|0.8|0.775|0.8|0.795|0.805||0.79|0.795|0.78|0.83|0.845|0.86|0.86|0.83|0.84|0.785|0.78|0.78|0.805|0.87|0.855|0.77|0.7|0.735|0.735|0.86|0.86|0.87|0.77|0.77|0.685|0.72|0.66|0.7|0.725|0.725|0.74|0.695|0.725|0.74|0.79|0.74|0.715|0.72|0.71|0.69|0.745|0.72|0.72|0.705|0.68||0.69|0.745|0.77|0.865|0.85|0.89|0.845|0.88|0.895|0.92|0.92|0.94|0.915|0.935|0.92|0.945||0.88|0.83|0.85|||0.855|0.83|0.82|0.825|0.79|0.815|0.84|0.755|0.74|0.825|0.82|0.825|0.795|0.8|0.77|0.84|0.825|0.88|0.945|0.9|0.895|0.935|0.92|1.005|0.955|0.98|0.96|0.985|1.005|1.02|1.015|0.96|1.005|0.99|0.925|0.9|0.94|0.835|0.825|0.855|0.88|0.85|0.865|0.915|0.965|0.925|0.95|0.93|0.945|0.87|0.81|0.86|0.87|0.735|0.735|0.7|0.71|0.705|0.74|0.76|0.72|0.69|0.785|0.775|0.765|0.83|0.85|0.875|0.87|0.86|1.03|1.02|1.025|0.95|0.98|0.855
11206|14252|/equities/centuria-fpo|ASXSMALLCAP||1.925|1.88|1.82|1.815|1.86|1.9|1.915|1.915|1.92|1.96|1.935|2.01|1.915|1.86|1.875|1.935|1.905|1.93|1.96|2.07|2.08|2.01|1.98|1.965|1.96|1.995|2.03|2|1.96|1.965|1.9|1.905|1.95|1.89|1.915|1.93|1.94|1.925|1.895|1.915|1.905|1.81|1.905|1.99|1.945|1.95|1.885|1.885|1.93|1.93|1.89|1.91|1.865|1.935||2.01|2.03|2.08|2.1|2.12|2.19|2.21|2.24|2.22|2.24|2.21|2.24|2.27|2.31|2.32|2.29|2.28|2.38|2.32|2.27|2.32|2.29|2.32|2.32|2.32|2.43|2.55|2.53|2.61|2.67|2.8|2.74|2.76|2.7||2.76|2.84|2.75|2.75|||2.76|2.77|2.78|2.8|2.8|2.81|2.85|2.86|2.83|2.78|2.88|2.85|2.86|2.86|2.87|2.83|2.86|2.85|2.82|2.91|2.93|2.92|2.96|2.95|2.9|2.9|2.8|2.75|2.71|2.78|2.86|2.83|2.88|2.87|2.84|2.8|2.87|2.87|2.97|3.01|3.01|2.98|2.94|2.94|2.93|3.02|3.08|3.05|3.05|3.04|3.04|3.06|3.02|2.97|2.89|2.76||2.89|3.02|2.97|3.06|3.04|3.07|3.09|3.11|3.19|3.24|3.27|3.34|3.42|3.4|3.5|3.54||3.5|3.56|3.53|||3.46|3.41|3.36|3.4|3.4|3.34|3.28|3.26|3.32|3.33|3.31|3.31|3.26|3.22|3.12|3.13|3.15|3.17|3.23|3.16|3.2|3.26|3.3|3.25|3.27|3.3|3.26|3.2|3.19|3.25|3.23|3.25|3.31|3.34|3.31|3.36|3.34|3.29|3.29|3.28|3.21|3.26|3.35|3.28|3.27|3.31|3.25|3.25|3.32|3.29|3.32|3.31|3.25|3.23|3.26|3.33|3.34|3.24|3.3|3.43|3.39|3.41|3.35|3.42|3.52|3.49|3.58|3.53|3.5|3.48|3.61|3.49|3.45|3.44|3.41|3.46
11207|101943|/equities/lifestyle-f|ASXSMALLCAP||17.35|16.89|16.98|16.77|16.88|17.3|17.44|17.4|17.36|17.23|16.99|17.2|16.78|16.97|16.88|16.7|16.96|16.91|16.73|16.64|16.84|16.34|15.67|15.72|15.83|15.9|15.96|15.53|14.52|14.8|14.35|14.33|14.12|13.9|13.93|14.4|13.95|14.17|13.55|13.91|13.61|13.57|13.64|14.11|13.9|13.51|12.68|12.18|12.32|11.89|11.63|11.85|11.79|12.26||12.48|12.54|13.58|13.42|13.63|14.01|13.64|13.87|13.85|13.73|13.58|13.54|13.47|13.57|13.43|13.64|13.63|14.52|14.58|14.27|14.36|13.5|13.96|12.13|12.31|12.91|13.61|13.61|14.77|14.78|15.16|15.27|15.19|15.24||15.66|15.84|15.78|15.6|||15.53|15.57|15.74|16.21|16.13|15.82|16.13|16.2|16.2|16.55|17.04|17.46|17.48|16.99|17.34|17.11|17.25|16.93|17.36|17.26|16.86|16.9|16.5|16.53|16.81|17.85|17.34|16.81|16.65|16.91|17.39|17.13|17.46|16.94|16.83|16.32|16.52|16.1|16.9|17.01|17.48|18.46|17.57|18|18.16|18.84|18.72|18.33|17.84|17.51|17.19|17.22|17.03|16.77|16.52|16.13||16.92|17.07|17.17|17.84|18.02|18.03|18.16|18.27|18.16|18.66|18.88|18.99|19.65|19.4|20.48|20.86||20.78|21.18|21.06|||20.36|20.38|20.45|20.48|20.88|21.09|21.66|20.55|21.04|21.02|21.07|20.93|20.61|20.16|19.49|19.76|19.64|19.78|20.56|19.9|19.85|20.5|20.27|20.21|20.81|20.59|20.77|20.85|21.09|21.05|20.86|20.91|21.47|22.11|21.44|21.75|21.8|21.9|21.89|21.8|21.75|21.85|21.96|23.2|23.29|23.24|22.92|22.91|23.15|23.23|23.7|23.5|23.16|22.88|22.42|22.73|22.5|21.64|22.07|21.92|21.39|22.06|21.31|21.45|21.72|21.32|21.46|21.36|20.89|20.37|20.5|20.26|22.12|22|21.92|21.93
11208|1130929|/equities/life360-inc|ASXSMALLCAP||5.27|5.02|5.08|5.12|5.27|5.63|5.75|5.9|5.8|5.5|5.4|5.38|4.75|5.11|5.04|4.96|4.69|4.28|4.28|4.36|4.51|4.42|4.32|4.21|4.17|4.2|4.29|4.24|3.91|3.81|3.52|3.56|3.53|3.53|4.02|4.15|3.63|3.69|3.24|2.91|2.84|2.84|2.93|2.99|3.09|3.01|2.41|2.58|2.7|2.6|2.51|2.62|2.62|2.8||2.97|3.07|3.19|3.12|3.29|3.38|3.24|3.42|3.72|3.82|3.76|3.83|3.83|3.79|3.89|3.89|3.47|3.64|3.5|3.63|3.51|3.07|3.49|3.28|3.1|3.31|3.66|3.73|3.87|3.91|4.03|3.81|3.77|5.34||5.24|5.21|5.5|5.37|||5.42|5.12|5|5.04|5.15|5.12|5.49|5.8|5.65|5.74|5.9|5.92|5.4|5.14|5.22|5.31|5.47|5.35|5.62|5.28|5.23|5.22|4.86|5|4.79|5.05|4.73|4.4|4.6|4.91|5|5.05|5.27|5.2|5.71|4.68|6.57|6.12|6.75|7|7.39|7.58|7.32|7.4|7.56|8.12|8.2|8.11|8.14|8.16|8.02|8.65|8.55|8.2|7.64|7.1||7.62|7.39|8.11|8.53|8.52|8.67|8.37|8.28|8.65|8.56|8.08|8.21|8.35|8.39|9.12|9.59||9.71|9.82|9.55|||9.5|9.7|9.75|9.47|9.53|9.6|10.35|10.95|11.71|11.65|11.63|11.44|11.28|10.33|10.21|11.87|11.8|12.1|12.1|11.8|11.8|12.3|||13.4195|13.6479|13.1116|13.3698|13.5089|13.0718|12.5255|12.2573|12.7838|12.3269|11.5322|11.2342|11.125|10.9263|11.2243|11.2442|10.9164|10.7078|10.2906|9.8436|9.4066|9.4066|9.188|9.2774|9.1582|8.9496|9.188|9.1284|9.0192|8.6914|8.7609|8.9|8.4629|8.0656|8.2543|8.3437|8.6516|8.9198|8.89|8.9695|9.337|9.1781|9.1284|8.9993|9.0788|9.2476|9.3271|9.1483|9.1483|9.1384|9.2874|9.2377
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||15.07|15.2|15.31|14.89|15.49|15.5|15.31|15.37|15.35|14.61|14.38|14.48|14.24|14.47|14.3|14.48|14.35|14.32|14.26|13.91|14.16|13.89|13.65|13.78|13.85|13.85|13.99|13.93|13.55|13.68|13.26|13.57|13.31|13.13|13.41|13.64|13.69|13.44|13.42|13.63|13.23|13.05|13.7|13.87|13.82|13.62|13.47|13.52|14.34|13.87|13.35|13.12|13.31|13.37||13.9|14.13|14.47|14.45|14.6|14.84|14.52|14.71|14.76|14.93|14.75|14.45|14.59|14.59|14.84|14.79|14.85|15.34|15.01|15.1|14.85|13.7|13.81|14.02|14.05|14.32|14.43|14.31|14.29|14.43|14.63|14.23|13.73|14||14.36|14.48|14.41|14.2|||14.22|14.13|14.01|14.05|14.04|14|14.22|14.16|14.18|14.2|14.5|14.52|14.4|14.47|14.28|14.35|14.51|14.43|14.5|14.5|14.43|14.2|13.75|13.79|13.69|13.8|13.6|13.51|13.7|14|14.06|14.19|14.48|14.41|14.56|14.5|14.99|14.64|15.3|14.57|14.63|14.8|14.32|14.44|14.55|14.65|14.41|14.35|14.09|13.96|13.8|13.92|13.56|13.45|13.54|12.78||13.1|13.43|13.5|13.93|14.03|14.15|14.29|14.01|13.93|14.09|13.93|14.05|14.18|14.11|14.8|15.23||14.78|14.85|14.81|||14.51|14.54|14.42|14.39|14.07|14.17|14.85|14.72|14.98|15.13|15|14.81|15.16|14.99|14.82|15.17|14.85|14.85|15.24|14.77|15.07|15.5|15.5|15.58|15.43|15.84|15.92|15.97|15.9|16.27|16.5|16.41|16.56|16.61|16.73|16.62|16.59|16.5|16.38|16.36|16.42|16.5|16.3|16.39|15.81|15.99|15.29|15.6|15.5|15.6|15.76|15.6|15.36|15.07|15|15.14|15.1|15.08|15.75|15.86|15.46|15.26|15.21|15.68|15.5|14.9|14.92|14.65|14.96|14.45|14.84|14.41|14.28|14.19|14.42|14.73
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||6.46|6.72|6.42|6.17|6.31|6.41|6.46|6.66|6.72|6.79|6.71|6.99|6.5|6.83|6.49|6.66|6.67|6.52|6.39|6.28|6.53|6.43|6.02|6.08|6.29|6.35|6.09|5.69|5.44|5.74|5.42|5.25|5.18|5.16|5.44|5.6|5.69|5.46|5.17|4.95|4.73|4.66|4.95|5.21|5.38|5.22|4.72|4.72|5.05|4.84|4.59|4.43|4.54|4.66||4.9|4.93|5.07|5.12|5.16|5.4|5.32|5.44|5.56|5.7|5.34|5.23|5.25|5.41|5.6|5.41|5.31|5.5|5.5|5.52|5.72|5.55|5.65|5.4|5.18|5.46|5.71|5.45|5.54|5.56|5.84|5.66|5.7|5.95||6.02|6.13|6.65|6.71|||6.73|6.8|6.64|6.69|7.21|7.21|7.27|7.31|7.28|6.92|7.2|7.31|7|6.49|6.61|6.7|6.83|6.6|6.59|6.51|6.82|6.45|6.07|6|6.12|6.44|6.31|6.05|6.2|6.65|6.72|7.01|7.3|7.18|7.26|7.16|7.69|8.05|8.32|8.53|8.97|9.2|8.99|8.89|9.36|9.74|9.45|9.03|8.9|8.83|8.6|9.93|9.35|9.28|8.92|8.73||8.86|9.51|9.95|10.84|11.06|10.89|11.12|10.77|10.98|11.11|12.04|12.37|12.66|12.78|13.6|13.48||13.79|13.51|13.01|||12.71|12.79|12.98|12.81|12.88|13.09|13.04|12.51|13.1|12.04|12.49|12.39|12.06|12.08|12.62|13.83|13.79|13.93|14.58|13.4|13.81|14.31|14.7|14.55|13.68|14.05|13.92|14.01|14.25|14.67|14.24|13.85|14.28|14.46|14.44|14.68|13.94|13.69|13.95|13.96|13.69|13.35|13.3|13.12|12.79|12.25|12.28|12.68|12.51|12.03|11.92|11.25|10.65|10.65|10.49|10.47|10.21|10.65|10.45|10.56|10.74|11.06|11.39|11.45|11.21|11.24|10.8|10.76|10.56|10.46|10.54|9.91|9.75|9.59|11|11.1
11211|101954|/equities/arena-group|ASXSMALLCAP||4.31|4.33|4.29|4.32|4.33|4.4|4.47|4.44|4.43|4.45|4.45|4.77|4.82|4.83|4.83|4.89|4.82|4.79|4.73|4.75|4.81|4.7|4.7|4.72|4.67|4.66|4.61|4.61|4.58|4.59|4.59|4.6|4.61|4.57|4.58|4.62|4.56|4.53|4.38|4.37|4.29|4.27|4.43|4.51|4.45|4.35|4.2|4.06|4.07|4.03|3.91|3.96|3.86|3.88||4.13|4.21|4.31|4.19|4.24|4.25|4.23|4.27|4.31|4.32|4.22|4.22|4.27|4.3|4.31|4.23|4.27|4.34|4.28|4.27|4.23|4.19|4.27|4.17|4.31|4.46|4.61|4.57|4.58|4.67|4.85|4.8|4.79|4.81||4.89|4.9|4.78|4.86|||4.85|4.85|4.82|4.84|4.87|4.92|4.91|4.91|4.9|4.91|4.91|4.95|4.98|4.96|4.97|4.94|4.95|4.92|4.89|4.92|4.95|4.91|4.91|4.93|4.83|4.94|4.85|4.8|4.82|4.83|4.83|4.86|4.92|4.93|4.9|4.82|4.93|4.94|5.02|5|5.05|4.97|4.85|4.78|4.9|4.96|4.94|4.91|4.87|4.87|4.87|4.84|4.78|4.69|4.48|4.56||4.58|4.76|4.74|4.77|4.84|4.85|4.84|4.85|4.87|4.81|4.69|4.84|4.79|4.77|4.97|4.94||4.93|4.9|4.84|||4.7|4.67|4.62|4.53|4.53|4.58|4.46|4.42|4.46|4.45|4.52|4.4|4.43|4.44|4.27|4.37|4.37|4.4|4.47|4.43|4.43|4.53|4.55|4.46|4.41|4.41|4.45|4.38|4.38|4.43|4.46|4.48|4.51|4.52|4.57|4.53|4.5|4.57|4.52|4.51|4.5|4.59|4.49|4.48|4.48|4.42|4.43|4.41|4.46|4.29|4.27|4.34|4.32|4.25|4.25|4.29|4.29|4.13|4.29|4.27|4.24|4.22|4.13|4.37|4.34|4.29|4.36|4.32|4.22|4.2|4.14|4.15|4.18|4.2|4.2|4.26
11212|8627|/equities/speciality-fashn|ASXSMALLCAP||1.775|1.985|2.46|2.36|2.29|2.39|2.39|2.44|2.33|2.42|2.33|2.35|2.08|2.26|2.18|2.24|2.2|2.21|2.29|2.34|2.32|2.36|2.25|2.37|2.38|2.58|2.5|2.33|2.24|2.19|2.11|2.14|2.08|1.985|2.04|2.16|2.05|2.03|1.87|1.78|1.795|1.83|1.81|1.9|1.96|1.915|1.76|1.785|1.81|1.8|1.71|1.76|1.785|1.85||1.935|1.97|2.03|2.11|2.18|2.22|2.16|2.21|2.38|2.51|2.44|2.26|2.17|2.31|2.51|2.44|2.45|2.56|2.49|2.5|2.64|2.55|2.54|2.38|2.38|2.61|2.84|2.78|2.82|2.77|2.99|3|2.74|2.6||2.66|2.65|2.75|2.84|||2.98|2.9|2.89|3.14|3.21|3.22|3.44|3.42|3.43|3.37|3.4|3.38|3.38|3.35|3.38|3.35|3.52|3.51|3.4|3.39|3.29|3.17|2.97|3.02|3.13|3.3|3.14|3|3.35|3.56|3.66|3.67|3.78|3.91|3.94|3.49|5.05|4.96|5.16|5.23|5.23|5.19|5.13|5.19|5.34|5.57|5.52|5.45|5.41|5.17|5.2|5.33|5.14|4.91|4.78|4.7||4.81|4.93|4.98|5.03|5.23|5.14|5.03|4.99|4.47|4.51|4.47|4.88|5.14|5.3|5.41|5.5||5.5|5.55|5.41|||5.45|5.41|5.39|5.29|5.27|5.39|5.55|5.41|5.6|5.59|5.69|5.48|5.84|5.9|5.63|5.79|5.73|5.88|6.01|5.75|5.68|6.12|6.16|6.23|6.49|6.5|6.36|6.44|6.1|6.15|6.15|6.14|6.38|6.15|6.01|6|6.12|5.95|6.08|6.11|6.19|6.13|6.13|6.13|6.13|6.19|6.28|6.2|6.32|6.41|6.52|6.46|6.7|6.5|6.54|6.49|6.23|6.21|6.25|6.3|6.35|6.5|6.51|6.59|6.55|6.59|6.63|6.47|6.2|6.2|6.53|6.33|6.45|6.45|6.25|6.42
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||6.25|6.4|6.46|6.08|6.49|6.33|6.63|7.26|7.55|7.66|7.46|8.08|7.87|7.9|7.95|7.83|7.75|7.42|7.34|7.1|7.39|7.29|7.14|7.31|6.91|7.09|6.72|5.57|5.62|5.88|5.9|5.85|5.53|5.38|5.45|5.47|5.38|5.19|4.8|4.74|4.64|4.53|4.58|4.75|4.78|4.63|4.15|4.09|4.2|4.15|4.06|3.9|3.93|4.03||4.03|4.06|4.12|4.13|4.15|4.09|4.05|4.3|4.66|4.62|4.28|4.17|4.14|4.24|4.32|4.28|4.11|4.2|4.15|3.94|3.82|3.55|3.99|3.85|3.94|4.25|4.27|4.06|4.24|4.3|4.61|4.22|4.33|4.33||4.44|4.6|4.66|4.85|||4.67|4.46|4.35|4.51|4.41|4.47|4.43|4.53|4.7|4.27|4.18|4.29|4.56|4.15|4.21|4.74|5.12|5.01|4.94|5.11|4.81|4.71|4.8|4.86|4.89|4.9|4.96|4.63|4.65|4.95|5|5.16|5.16|4.94|5.19|4.84|5.07|5.13|5.55|5.73|5.95|6.11|5.84|6.1|6.36|6.87|7|6.97|6.81|6.81|7.19|7.45|7.08|6.79|6.24|6.43||6.62|7.19|||8.09|8.6|8.47|8.67|8.28|8.33|8.35|8.17|8.48|8.32|8.47|8.22||7.75|7.59|7.8|||7.88|7.94|7.85|8.09|7.4|7.89|7.52|7.4|7.9|7.85|7.97|7.5|7.16|6.9|6.28|6.43|6.47|6.35|6.6|6.63|6.94|7.14|7.29|7.08|7.18|7.14|6.98|6.58|6.52|6.65|6.85|6.78|6.79|7.07|6.92|7.32|7.14|7.2|7.18|6.64|6.03|5.94|6.11|6.15|5.96|5.78|5.7|5.78|5.8|5.94|6.17|5.99|5.63|5.59|5.54|5.59|5.74|5.46|5.54|5.72|5.78|6.03|5.64|5.82|5.9|6.05|6.42|6.8|6.97|7.16|7.46|7.11|6.95|6.87|6.57|6.34
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||0.95|0.995|0.945|0.93|0.905|0.96|1|1.05|1.03|1.03|1.035|1.005|0.995|0.99|1.015|0.96|0.93|0.955|0.94|0.905|0.9|0.875|0.825|0.795|0.79|0.795|0.78|0.765|0.745|0.77|0.775|0.8|0.765|0.735|0.75|0.795|0.79|0.815|0.87|0.82|0.81|0.805|0.825|0.85|0.87|0.87|0.83|0.835|0.86|0.88|0.98|0.945|0.95|1.005||1.02|1.025|1.055|1.035|1.06|1.09|1.04|1.06|1.13|1.08|1.055|1.07|1.11|1.08|1.11|1.12|1.035|1.045|1.04|1.025|1.015|1.01|1.025|1.035|1.075|1.135|1.185|1.125|1.155|1.165|1.205|1.185|1.175|1.22||1.305|1.355|1.375|1.385|||1.355|1.29|1.255|1.23|1.225|1.18|1.21|1.27|1.315|1.23|1.16|1.17|1.17|1.17|1.215|1.21|1.225|1.23|1.205|1.305|1.29|1.32|1.34|1.39|1.405|1.435|1.41|1.355|1.365|1.16|1.18|1.225|1.18|1.13|1.1|1.155|1.165|1.18|1.195|1.245|1.205|1.19|1.17|1.185|1.125|1.16|1.245|1.2|1.18|1.18|1.21|1.2|1.18|1.13|1.115|1.165||1.3|1.37|1.395|1.44|1.34|1.385|1.37|1.28|1.195|1.145|1.105|1.11|1.125|1.125|1.19|1.2||1.215|1.17|1.175|||1.16|1.19|1.15|1.12|1.105|1.14|1.085|1.15|1.18|1.17|1.135|1.105|1.095|1.115|1.115|1.135|1.155|1.165|1.205|1.245|1.265|1.25|1.26|1.245|1.25|1.285|1.295|1.215|1.255|1.245|1.225|1.245|1.155|1.17|1.1|1.085|1.08|1.09|1.115|1.13|1.115|1.12|1.09|1.12|1.14|1.105|||1.21|1.265|1.235|1.265|1.22|1.22|1.295|1.25|1.21|1.11|1.06|0.965|0.955|0.965|0.93|0.945|0.97|1|1.025|1.015|0.975|0.97|1.01|1.06|1.055|1.05|1.045|1.04
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||3.55|3.53|3.55|3.55|3.65|3.82|3.91|4.22|4.2|4.23|4.19|4.42|3.98|4.07|4.16|4.07|3.75|3.93|3.5|3.56|3.56|3.53|3.17|3.25|3.24|3.24|3.27|3.27|3.14|3.16|3.26|3.31|3.22|3.25|3.43|3.57|3.43|3.43|3.46|3.44|3.42|3.45|3.61|3.73|3.81|3.55|3.31|3.59|3.76|3.7|3.77|3.86|3.77|4.03||4.44|4.53|4.69|4.71|4.9|5.05|4.94|4.82|5.51|5.53|5.24|5.28|5.17|5.32|5.5|5.45|5.3|5.57|5.02|5.75||5.26|5.56|5.68|5.72|5.86|6.16|5.91|6.04|6.28|6.41|6.29|6.47|6.4||6.65|6.88|7.16|7.35|||7.34|7.36|7.13|7.37|7.81|7.85|8.04|8.5|9.14|7.87|7.59|7.43|7.77|7.58|8.13|8.32|8.55|8|7.78|7.77|7.41|7.36|7.27|7.76|8.06|8.34|8.69|8.44|8.65|8.42|8.97|8.34|8.87|8.14|7.89|7.2|7.8|7.74|7.98|8.2|8.17|8.34|7.79|8.27|8.86|9.13|9.2|8.56|8.27|8.18|8.19|8.71|8.79|8.36|8.28|8.06||8.27|8.73|8.55|8.84|9.31|9.12|9.13|9.37|9.46|9.35|9.42|9.56|9.65|9.6|11|11.35||10.66|11.02|10.91|||10.4|10.52|10.4|10.25|10.26|10.83|11.25|10.77|11.25|10.86|10.8|10.5|10.17|10.39|||11.4|12.55|13.32|12.46|12.5|13.16|13.4|12.75|13.33|12.75|14.09|13.74|13.69|13.5|12.3|12.1|12.25|12.25|12.18|13.05|12.77|12.11|11.79|10.96|10.61|10.18|10.25|10.3|10.6|10.2|10.24|10.28|10.5|10.86|11.4|11.36|10.53|10.71|10.2|10.22|10.81|10.54|9.89|10.05|9.99|10|9.97|9.84|10.17|10.11|10.3|10.14|10.1|10.53|11.3|10.73|10.4|10.61|10.95|12.01
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.41|3.27|3.24|3.23|3.26|3.2|3.19|3.24|3.23|3.28|3.21|3.2|3.23|3.23|3.23|3.28|3.32|3.24|3.15|3.16||3.23|3.36|3.25|3.21|3.24|3.27|3.33|3.37|3.43|3.49|3.5|3.61|3.6|3.58|3.59|3.63||3.6|3.6|3.65|||3.61|3.64|3.68|3.69|3.68|3.75|3.49|3.5|3.57|3.54|3.46|3.4|3.36|3.33|3.24|3.24|3.24|3.3|3.35|3.33|3.35|3.39|3.41|3.37|3.38|3.4|3.35|3.36|3.39|3.42|3.38|3.39|3.4|3.47|3.35|3.37|3.4|3.52|3.38|3.38|3.42|3.5|3.46|3.44|3.48|3.48|3.5|3.5|3.49|3.46|3.31|3.3|3.29|3.25|3.23|3.24|3.26|3.2|3.18|3.2|3.16|3.21|3.21|3.32|3.32|3.28|3.36|3.33|3.29|3.29|3.27|3.3|3.36|3.36|3.36|3.39
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||5.37|5.3|5.21|4.7|4.84|4.89|4.95|5.12|5.07|5.12|4.99|5.23|5.02|5.09|5.04|5.16|5.15|5.06|5.12|5.22|5.35|5.27|5.2|5.16|5.06|5.11|5.19|5.31|5.18|5.1|4.99|4.92|4.89|4.71|4.69|4.78|4.82|4.78|4.77|4.77|4.64|4.51|4.62|4.8|4.86|4.71|4.36|4.25|4.5|4.37|4.14|4.34|4.25|4.55||4.79|4.95|5.19|5.21|5.48|5.49|5.4|5.48|5.6|5.65|5.42|5.36|5.5|5.65|5.68|5.58|5.74|5.77|5.7|5.78|5.58|5.49|5.6|5.73|5.8|6.09|6.53|6.19|6.34|6.4|6.76|6.65|6.74|6.94||7.15|7.37|7.37|7.4|||7.4|7.28|7.22|7.3|7.29|7.16|7.1|6.97|7.1|6.7|6.9|6.96|6.92|6.96|7.14|7.18|7.27|6.94|6.91|6.89|6.39|6.43|6.53|6.58|6.7|6.67|6.8|6.72|6.84|6.62|6.68|6.62|6.67|6.35|6.45|6.05|6.14|6.14|6.29|6.4|6.44|6.41|6.08|6.2|6.34|6.6|6.3|6.5|6.49|6.5|6.52|6.55|6.55|6.52|6.7|6.4||6.92|7.1|7.38|7.47|7.52|7.64|7.47|7.55|7.51|7.73|7.62|7.91|8|7.82|7.97|8.19||7.95|8.06|8.35|||7.93|7.7|7.65|7.27|7.49|8.01|7.6|7.27|7.72|7.79|7.99|7.66|7.71|7.35|7.14|7.25|7.25|7.26|7.3|7.57|7.62|7.58|7.57|7.69|7.63|7.65|7.65|7.61|7.69|7.85|7.77|7.71|7.72|7.97|7.89|8|8|8|8.03|7.94|7.96|8.09|8.16|8.2|8.17|7.9|8.12|8.07|8.09|7.68|7.5|7.5|7.5|7.5|7.5|7.54|7.48|7.57|7.62|7.79|7.55|7.65|7.56|7.65|7.77|7.91|8.21|8.23|7.99|7.87|7.79|7.88|7.96|7.7|7.45|7.45
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||1.34|1.375|1.35|1.33|1.29|1.34|1.315|1.36|1.365|1.385|1.365|1.41|1.4|1.405|1.42|1.395|1.395|1.43|1.37|1.32|1.33|1.31|1.235|1.195|1.175|1.18|1.22|1.245|1.24|1.26|1.225|1.22|1.175|1.16|1.175|1.175|1.145|1.23|1.295|1.235|1.21|1.21|1.22|1.275|1.23|1.24|1.24|1.27|1.22|1.23|1.3|1.275|1.21|1.245||1.3|1.32|1.34|1.34|1.345|1.35|1.29|1.285|1.3|1.255|1.25|1.27|1.305|1.265|1.25|1.24|1.22|1.215|1.215|1.19|1.175|1.185|1.195|1.195|1.235|1.28|1.365|1.315|1.335|1.335|1.36|1.285|1.295|1.3||1.335|1.365|1.365|1.405|||1.39|1.375|1.325|1.32|1.29|1.26|1.255|1.285|1.285|1.25|1.25|1.255|1.29|1.29|1.32|1.33|1.335|1.31|1.305|1.3|1.25|1.26|1.215|1.285|1.3|1.27|1.285|1.23|1.22|1.13|1.12|1.125|1.065|1.09|1.065|1.1|1.075|1.08|1.12|1.195|1.2|1.19|1.19|1.185|1.165|1.19|1.21|1.17|1.18|1.17|1.16|1.18|1.135|1.105|1.065|1.07||1.06|1.275|1.325|1.35|1.275|1.285|1.31|1.325|1.35|1.335|1.305|1.27|1.275|1.24|1.3|1.295||1.32|1.31|1.33|||1.305|1.31|1.25|1.265|1.255|1.295|1.295|1.335|1.395|1.385|1.39|1.31|1.29|1.25|1.25|1.255|1.275|1.295|1.305|1.33|1.335|1.3|1.35|1.34|1.41|1.4|1.465|1.4|1.385|1.395|1.4|1.385|1.395|1.375|1.315|1.285|1.25|1.24|1.275|1.29|1.3|1.265|||1.395|1.39|1.385|1.39|1.37|1.345|1.44|1.4|1.33|1.3|1.27|1.255|1.14|1.075|1.09|1.025|0.98|0.97|0.935|0.905|0.92|0.92|0.965|0.96|0.955|0.935|0.975|1.01|1.035|1.025|1.005|1.005
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||18.67|18.7|18.64|18.27|18.44|19.1|18.64|18.6|18.85|19.38|18.68|18.58|17.56|17.77|17.29|17.66|17.62|17.48|17.7|17.1|17.8|17.4|16.4|16.15|16.69|16.93|16.79|16.42|15.8|16.09|15.69|15.85|15.62|15.36|15.93|16.88|16.15|15.46|15.15|14.5|14.26|13.81|13.97|14.45|14.44|14.05|13.17|13.34|13.47|13.07|12.89|13.07|13.05|13.39||13.64|14.03|13.55|13.95|14.1|14.56|14.4|14.89|15.06|15.41|14.65|14.46|14.72|15.09|15.49|15.46|15.28|16.04|15.87|15.81|15.85|15.25|16.09|15.75|15.59|16.63|17.88|17.4|17.04|16.46|16.54|16.12|16.31|16.84||17.29|17.5|17.29|17.47|||17.78|17.56|17.53|17.84|17.87|17.89|17.98|18.33|18.69|18.32|18.72|19.24|18.95|18.61|18.85|19.31|19.38|19.14|19.01|19.45|19.24|18.8|17.96|17.87|17.89|18.64|17.7|16.81|17.7|19.62|19.96|19.81|20.43|19.94|19.86|18.5|16.55|15.58|16.07|17.06|17.45|18.04|17.46|17.7|18.09|18.71|18.67|18.32|17.84|17.71|17.7|18.2|17.98|17.65|17.2|16.82||17.15|17.1|17.6|18.18|18.14|18.42|18.58|18.01|18.18|18.25|17.47|18.37|18.59|18.4|19.68|19.96||20.09|19.79|19.82|||19.66|19.14|19.81|18.95|18.99|19.06|19.75|19.6|20.08|20.38|20.72|20.46|21.13|20.39|20.12|20.38|20.07|19.75|20.61|19.77|19.81|20.8|20.7|21.02|22.07|22.82|22|22.34|21.82|21.62|21.07|20.67|20.95|21.44|21.74|21.92|21.83|21.56|21.61|21.51|21.72|21.45|21.19|21.01|20.51|20.9|20.87|20.71|20.47|19.76|19.97|19.71|18.96|18.37|18.38|18.75|18.51|18.21|18.48|18.83|18.65|19|18.9|19.22|19.94|19.35|19.82|18.78|18.69|18.95|19.45|19.34|19.45|19.4|19.08|19.24
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||0.655|0.66|0.68|0.65|0.68|0.695|0.685|0.7|0.7|0.725|0.7|0.7|0.685|0.685|0.68|0.645|0.615|0.58|0.53|0.57|0.56|0.55|0.52|0.52|0.515|0.52|0.495|0.49|0.465|0.46|0.435|0.45|0.435|0.435|0.47|0.46|0.445|0.435|0.435|0.43|0.425|0.41|0.405|0.435|0.415|0.38|0.315|0.36|0.39|0.37|0.38|0.4|0.355|0.38||0.44|0.44|0.47|0.485|0.5|0.53|0.455|0.485|0.58|0.57|0.535|0.53|0.525|0.54|0.555|0.545|0.505|0.535|0.53|0.485|0.485|0.485|0.52|0.51|0.525|0.565|0.625|0.59|0.63|0.625|0.675|0.645|0.645|0.65||0.665|0.68|0.71|0.725|||0.71|0.715|0.68|0.71|0.73|0.7|0.73|0.77|0.775|0.72|0.69|0.575|0.585|0.54|0.555|0.56|0.58|0.55|0.545|0.525|0.48|0.46|0.455|0.475|0.51|0.52|0.535|0.505|0.52|0.525|0.545|0.555|0.555|0.525|0.54|0.51|0.57|0.535|0.585|0.605|0.575|0.615|0.57|0.57|0.625|0.645|0.615|0.615|0.63|0.67|0.64|0.705|0.685|0.66|0.665|0.635||0.645|0.7|0.735|0.81|0.785|0.79|0.81|0.815|0.805|0.82|0.785|0.775|0.765|0.765|0.805|0.83||0.8|0.78|0.785|||0.745|0.735|0.72|0.755|0.76|0.8|0.815|0.85|0.81|0.795|0.675|0.625|0.645|0.62|0.575|0.635|0.65|0.67|0.665|0.635|0.65|0.67|0.655|0.685|0.705|0.68|0.7|0.69|0.705|0.72|0.74|0.73|0.755|0.785|0.79|0.79|0.8|0.79|0.75|0.73|0.685|0.67|0.675|0.72|0.7|0.69|0.695|0.685|0.7|0.645|0.64|0.645|0.59|0.575|0.59|0.59|0.585|0.565|0.58|0.625|0.645|0.63|0.65|0.635|0.68|0.705|0.68|0.625|0.635|0.61|0.66|0.6|0.74|0.72|0.71|0.66
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||1|0.965|0.96|0.95|0.95|0.955|1.02|0.935|0.95|1|1.05|1.11|1.075|1.09|1.08|1.055|1.005|0.855|0.78|0.79|0.825|0.845|0.71|0.725|0.725|0.765|0.75|0.705|0.665|0.7|0.65|0.665|0.655|0.66|0.71|0.735|0.73|0.695|0.635|0.63|0.605|0.6|0.65|0.78|0.865|0.815|0.78|0.81|0.85|0.86|0.845|0.84|0.875|0.875||0.905|0.925|0.925|0.915|0.93|1.015|0.98|1.01|1.06|1.135|1.03|1.04|0.99|1.005|1.06|1.05|1.005|1.05|1.05|1.08|1.12|1.02|1.095|1.095|1.05|1.075|1.125|1.13|1.2|1.185|1.255|1.18|1.235|1.28||1.39|1.425|1.475|1.485|||1.475|1.48|1.495|1.495|1.555|1.63|1.665|1.705|1.68|1.69|1.76|1.78|1.76|1.665|1.75|1.81|1.82|1.715|1.755|1.715|1.76|1.675|1.68|1.67|1.64|1.715|1.63|1.57|1.545|1.59|1.68|1.67|1.7|1.535|1.625|1.465|1.575|1.45|1.615|2.18|2.19|2.25|2.18|2.18|2.29|2.36|2.33|2.21|2.16|2.16|2.13|2.25|2.27|2.24|2.17|2.15||2.25|2.31|2.37|2.48|2.5|2.58|2.62|2.53|2.6|2.67|2.64|2.65|2.63|2.62|2.72|2.92||2.86|2.85|2.81|||2.79|2.75|2.76|2.72|2.7|2.69|2.86|2.81|2.86|2.9|2.83|2.84|2.92|2.82|2.68|2.76|2.8|2.83|2.88|2.85|2.93|3.03|3.02|3|3.05|3.18|3.07|3.07|3.11|3.21|3.27|3.25|3.33|3.34|3.18|3.28|3.3|3.45|4.06|4.12|4.04|4.07|4.08|4.06|4.03|3.9|3.91|3.92|4.04|4.09|3.97|3.88|3.81|3.77|3.87|3.82|3.76|3.7|3.73|3.9|3.79|3.89|3.88|4.12|4.27|4.28|4.2|4.04|4.06|4.07|4.05|3.91|3.93|4.01|4.07|4.05
11222|7551|/equities/aust-edu|ASXSMALLCAP||3.7|3.71|3.71|3.66|3.68|3.73|3.8|3.79|3.73|3.76|3.75|3.94|3.92|3.84|3.81|3.86|3.81|3.79|3.76|3.76|3.78|3.7|3.69|3.68|3.7|3.67|3.66|3.65|3.64|3.63|3.59|3.6|3.59|3.56|3.55|3.62|3.54|3.58|3.44|3.49|3.43|3.38|3.47|3.6|3.54|3.48|3.36|3.21|3.23|3.25|3.21|3.19|3.13|3.13||3.39|3.44|3.57|3.49|3.58|3.63|3.6|3.61|3.63|3.61|3.57|3.54|3.58|3.59|3.58|3.52|3.56|3.58|3.54|3.5|3.49|3.47|3.5|3.46|3.63|3.85|3.91|3.87|3.85|3.92|4.03|3.98|3.99|4.01||4.08|4.07|4|4.08|||4.05|4.02|4.01|4.01|4.1|4.12|4.09|4.04|4.03|3.95|3.92|3.93|4|3.98|3.99|3.96|3.99|3.99|3.99|3.99|4.06|3.98|4.02|3.99|3.86|3.91|3.82|3.74|3.79|3.81|3.8|3.81|3.82|3.79|3.8|3.75|3.85|3.87|4|3.85|3.89|3.87|3.8|3.81|3.91|3.93|3.96|3.91|3.9|3.99|3.97|3.95|3.96|3.84|3.69|3.78||3.83|3.85|3.81|3.78|3.9|3.87|3.85|3.89|3.96|3.94|3.93|4|3.99|3.99|4.14|4.15||4.13|4.1|4.14|||3.96|3.97|3.85|3.8|3.89|3.9|3.85|3.84|3.94|3.92|3.92|3.84|3.76|3.77|3.7|3.79|3.76|3.78|3.75|3.69|3.75|3.82|3.79|3.71|3.68|3.68|3.66|3.62|3.67|3.74|3.73|3.73|3.8|3.75|3.83|3.83|3.83|3.89|3.8|3.76|3.82|3.82|3.77|3.84|3.84|3.79|3.75|3.76|3.75|3.64|3.67|3.65|3.65|3.57|3.6|3.6|3.6|3.56|3.6|3.61|3.57|3.58|3.55|3.69|3.77|3.71|3.8|3.77|3.66|3.72|3.7|3.7|3.74|3.72|3.77|3.8
11223|14278|/equities/imdex-limited|ASXSMALLCAP||2.01|2|2.01|2|1.955|1.97|1.925|1.93|1.93|1.97|2.03|1.98|1.95|1.93|1.965|1.88|1.875|1.81|1.775|1.8|1.81|1.86|1.815|1.82|1.79|1.81|1.885|1.8|1.755|1.79|1.765|1.755|1.755|1.71|1.745|1.815|1.74|1.68|1.8|1.82|1.885|1.845|1.875|1.965|2.01|2.02|1.915|2.06|2.05|2.05|2.1|2.15|2.17|2.19||2.26|2.32|2.43|2.46|2.51|2.51|2.45|2.48|2.48|2.43|2.42|2.4|2.39|2.4|2.36|2.33|2.32|2.39|2.38|2.29|2.31|2.27|2.29|2.3|2.33|2.38|2.42|2.39|2.43|2.5|2.51|2.53|2.46|2.51||2.69|2.72|2.73|2.78|||2.72|2.72|2.68|2.67|2.68|2.63|2.67|2.69|2.71|2.7|2.71|2.69|2.75|2.78|2.81|2.92|2.91|2.91|2.82|2.89|2.68|2.64|2.69|2.76|2.74|2.76|2.71|2.65|2.73|2.75|2.78|2.75|2.79|2.69|2.61|2.57|2.63|2.63|2.73|2.76|2.69|2.83|2.79|2.75|2.83|2.86|2.75|2.8|2.89|2.96|2.96|3|3|2.94|2.81|2.74||2.85|2.93|2.98|3.1|3.16|3.08|2.93|2.92|2.98|2.79|2.75|2.82|2.81|2.86|2.93|2.91||2.95|2.94|2.9|||2.76|2.74|2.72|2.68|2.66|2.75|2.71|2.68|2.88|2.85|2.9|2.82|2.77|2.79|2.79|2.77|2.76|2.79|2.8|2.72|2.73|2.8|2.8|2.84|2.85|2.85|2.85|2.85|2.91|2.95|2.94|2.85|2.82|2.81|2.87|2.79|2.79|2.77|2.81|2.77|2.87|2.93|2.85|2.85|2.82|2.79|2.84|2.76|2.8|2.81|2.69|2.66|2.7|2.59|2.67|2.68|2.63|2.45|2.42|2.45|2.43|2.32|2.36|2.38|2.34|2.366|2.2961|2.2462|2.2861|2.1963|2.2462|2.346|2.3261|2.3959|2.3161|2.2961
11224|947739|/equities/dubber-corp|ASXSMALLCAP||0.585|0.605|0.58|0.59|0.595|0.615|0.64|0.65|0.655|0.67|0.655|0.68|0.685|0.68|0.665|0.68|0.66|0.675|0.64|0.63|0.695|0.93|0.82|0.835|0.89|0.935|0.875|0.85|0.78|0.83|0.785|0.79|0.735|0.745|0.775|0.945|0.79|0.795|0.73|0.735|0.64|0.645|0.63|0.615|0.665|0.66|0.525|0.525|0.57|0.545|0.57|0.59|0.6|0.675||0.725|0.74|0.78|0.73|0.72|0.755|0.8|0.895|0.96|1.015|0.975|0.91|0.88|0.9|0.995|1.035|1.025|1.1|0.93|0.92|0.915|0.91|1.025|0.955|0.985|1|1.065|0.985|1.07|0.985|1.05|1.01|0.995|1.04||1.115|1.17|1.185|1.205|||1.175|1.11|1.1|1.145|1.17|1.12|1.17|1.23|1.22|1.26|1.255|1.31|1.275|1.235|1.3|1.32|1.375|1.35|1.44|1.38|1.365|1.185|1.14|1.165|1.21|1.28|1.245|1.18|1.185|1.285|1.31|1.33|1.4|1.47|1.49|1.365|1.5|1.42|1.5|1.54|1.585|1.685|1.6|1.605|1.685|1.8|1.845|1.725|1.76|1.69|1.72|1.84|1.925|1.77|1.9|1.765||1.92|1.96|2.05|2.18|2.18|2.29|2.18|2.24|2.24|2.26|2.2|2.2|2.28|2.43|2.54|2.71||2.73|2.78|2.81|||2.74|2.76|2.72|2.72|2.63|2.71|3.1|3.1|3.26|3.17|3.18|3.12|3.15|3.08|3.15|3.23|3.3|3.39|3.57|3.52|3.46|3.49|3.53|3.4|3.73|3.87|3.82|3.9|3.89|3.8|3.58|3.33|3.32|3.36|3.25|3.31|3.35|3.32|3.16|3.1|3.05|3.07|3.13|3.13|3.24|3.24|3.27|3.28|3.31|3.22|3.32|3.25|3.2|3.12|3.26|3.2|3.25|3.16|3.08|3.41|3.5|3.57|3.68|3.69|3.77|3.82|3.92|3.8|3.78|4.01|4.03|4.12|4.26|4.12|4.24|4.11
11225|101944|/equities/sealink-travel|ASXSMALLCAP||5.49|5.58|6.36|6.5|6.52|6.37|6.44|6.43|6.3|6.25|6.25|6.28|6.21|6.23|6.24|6.29|6.17|6.19|6.2|6.04|6.09|6.1|6.06|6.19|6.04|6.14|6.24|5.44|5.47|5.64|5.81|5.97|5.94|5.84|5.89|6|5.92|5.94|5.9|5.89|5.84|5.7|5.87|5.95|5.95|5.89|5.77|5.83|5.94|6.03|6.29|6.31|6.51|6.81||7.2|7.28|7.59|7.62|7.74|7.67|7.66|7.6|7.53|7.6|7.54|7.43|7.57|7.5|7.61|7.55|7.57|7.79|7.7|7.71|7.67|7.66|7.85|7.92|7.9|8.04|8.06|7.95|7.91|7.79|7.93|7.72|7.65|7.64||7.78|7.78|7.58|7.51|||7.7|7.58|7.5|7.53|7.62|7.39|7.36|7.1|6.97|6.95|7.05|7.06|7.1|7|7.14|7.06|7.2|7.3|7.08|7.2|7.06|7.05|6.87|6.94|6.92|7.11|6.92|6.8|7.06|7.12|7.24|7.1|7.45|7.23|7.38|7.39|7.27|6.84|6.94|6.9|7.02|6.97|6.81|7|7.01|7.25|7.26|7.12|7.14|7.17|7.12|7.2|7.09|7.03|6.96|6.46||6.57|6.61|6.67|6.82|7.23|7.24|7.27|7.19|7.28|7.17|7.1|7.2|7.21|7.09|7.47|7.38||7.38|7.3|7.21|||7.25|6.96|6.98|6.86|6.8|6.82|6.91|6.71|6.8|6.67|6.65|6.61|6.59|6.45|6.26|6.33|6.38|6.49|6.44|6.42|6.46|6.83|7.06|7.05|7.25|7.17|7.35|7.14|7.11|7.41|7.29|7.14|7.16|7.3|7.35|7.41|7.48|7.5|7.43|7.49|7.34|7.33|7.39|7.37|7.43|7.38|7.47|7.48|7.46|7.39|7.45|7.33|7.3|7.28|7.32|7.49|7.46|7.62|7.78|8.3|8.77|8.9|8.64|8.99|9.17|9.05|9.16|8.89|8.74|8.55|8.82|8.83|8.81|8.88|8.9|9
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||11.18|11.02|10.97|10.68|10.51|10.01|9.82|10.21|10.08|10.19|10.23|10.06|9.71|9.99|9.82|9.82|9.68|9.44|9.68|9.45|9.64|9.37|9.21|9.23|9.48|9.38|9.38|9.2|8.97|9.06|8.69|8.86|8.77|8.5|8.76|9.2|8.71|8.59|8.24|8.15|8|8.26|8.29|8.44|8.54|8.34|7.84|7.75|7.58|7.37|7.1|7.42|7.42|7.75||8.19|8.39|8.5|8.51|8.67|8.83|8.76|8.87|9.15|9.1|8.93|8.79|8.76|8.98|8.98|8.81|8.78|9.25|9.18|9.2|9.21|9.07|9.39|9.37|9.12|9.53|10.23|10|10.02|10.12|10.23|10.1|10.28|10.44||10.68|11.15|11.13|11.14|||11|10.88|10.81|11|11.01|11.01|11.32|11.27|11.26|11.16|11.35|11.77|11.52|11.15|11.21|11.53|11.8|11.66|11.52|11.68|11.7|11.6|11.42|11.55|11.26|11.55|11.26|10.99|11.48|11.78|12.46|12.19|12.39|11.9|12.06|12.05|12.55|12.35|12.58|12.66|12.73|13.09|13|13.12|13.19|13.5|14|13.45|13.94|14.86|14.54|14.4|14.09|13.57|13.28|13.31||13.26|13.5|14.32|14.36|14.88|15.15|14.43|14.1|13.9|14.23|14.05|14.22|14.59|14.8|15.62|15.49||15.35|15.34|15.09|||14.5|14.48|14.55|14.35|14.53|14.58|14.91|14.82|15.2|14.87|14.92|14.47|14.99|14.41|14.32|14.47|14.57|14.69|15.19|14.71|14.71|15.21|15.22|15.88|15.8|16|15.87|15.53|15.46|15.5|15.49|15.17|15.36|15.36|15.4|15.5|15.3|15.48|15.25|15.01|14.47|14.26|14.36|14.46|14.47|14.61|14.49|14.55|14.67|13.97|14.1|14|14.2|13.74|13.72|13.45|13.29|12.74|12.33|12.12|10.98|11.36|11.22|11.53|11.73|11.39|11.62|11.26|11.63|11.65|11.84|11.75|11.89|11.79|11.39|11.57
11227|961923|/equities/rural-funds-group|ASXSMALLCAP||2.57|2.59|2.55|2.59|2.61|2.65|2.67|2.67|2.63|2.63|2.64|2.72|2.7|2.73|2.73|2.78|2.75|2.75|2.68|2.74|2.75|2.68|2.71|2.66|2.66|2.7|2.7|2.66|2.62|2.56|2.6|2.59|2.61|2.58|2.57|2.56|2.56|2.59|2.53|2.5|2.49|2.51|2.6|2.74|2.67|2.67|2.66|2.62|2.65|2.68|2.83|2.55|2.54|2.69||2.8|2.83|2.98|3.05|3.03|3.03|3.04|3.07|3.02|2.94|2.94|2.95|2.99|3.01|3|3.03|3.01|3.03|3|3|2.93|2.89|2.91|2.9|2.92|3.01|3|2.95|2.94|2.96|3.05|3|3|2.97||3.04|3.07|3.04|3.07|||3.05|3.09|3.1|3.07|3.04|3|2.96|2.96|2.95|2.89|2.93|2.91|2.95|2.97|3.02|2.98|2.96|2.94|2.9|2.88|2.85|2.85|2.84|2.78|2.76|2.8|2.71|2.7|2.67|2.69|2.7|2.64|2.71|2.73|2.7|2.69|2.74|2.82|2.82|2.92|2.79|2.95|2.89|2.93|2.96|2.98|2.99|2.96|2.91|2.98|3.01|3|2.94|2.85|2.86|2.79||2.88|2.96|2.96|2.99|3|3.09|2.99|3.01|3.03|3.03|3.03|3.11|3.18|3.1|3.18|3.16||3.17|3.13|3.18|||3.09|3.14|3.06|3.05|3.05|3.1|3.12|3.06|3.12|3.05|3.14|3.04|2.99|2.94|2.86|2.9|2.9|2.92|2.96|2.96|2.93|2.99|2.97|2.97|2.97|2.94|2.89|2.84|2.82|2.89|2.85|2.84|2.85|2.87|2.88|2.82|2.76|2.77|2.76|2.78|2.78|2.8|2.81|2.79|2.84|2.8|2.8|2.79|2.82|2.71|2.77|2.72|2.74|2.69|2.7|2.69|2.72|2.72|2.68|2.64|2.65|2.66|2.68|2.75|2.74|2.71|2.75|2.7|2.63|2.67|2.66|2.66|2.65|2.66|2.66|2.67
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||1.4|1.445|1.42|1.415|1.34|1.235|1.26|1.265|1.27|1.25|1.25|1.27|1.26|1.25|1.215|1.27|1.3|1.26|1.26|1.235|1.25|1.26|1.185|1.24|1.235|1.23|1.24|1.235|1.23|1.25|1.205|1.2|1.2|1.18|1.215|1.26|1.225|1.23|1.225|1.245|1.18|1.21|1.215|1.245|1.205|1.115|1.075|1.08|1.145|1.11|1.13|1.105|1.07|1.08||1.155|1.21|1.2|1.27|1.34|1.39|1.39|1.405|1.38|1.405|1.39|1.4|1.415|1.49|1.52|1.51|1.515|1.525|1.51|1.515|1.465|1.48|1.52|1.525|1.55|1.665|1.665|1.66|1.59|1.555|1.56|1.535|1.53|1.56||1.59|1.62|1.635|1.625|||1.55|1.53|1.52|1.545|1.58|1.56|1.6|1.605|1.595|1.59|1.615|1.63|1.6|1.605|1.6|1.57|1.675|1.675|1.695|1.7|1.62|1.585|1.595|1.62|1.63|1.67|1.62|1.61|1.62|1.705|1.73|1.695|1.73|1.7|1.645|1.64|1.68|1.675|1.735|1.65|1.68|1.69|1.655|1.695|1.73|1.74|1.785|1.71|1.695|1.725|1.685|1.71|1.66|1.62|1.575|1.5||1.51|1.575|1.655|1.755|1.7|1.695|1.7|1.67|1.71|1.695|1.7|1.695|1.67|1.67|1.695|1.715||1.69|1.69|1.7|||1.675|1.65|1.6|1.585|1.59|1.65|1.645|1.685|1.76|1.775|1.8|1.81|1.76|1.73|1.62|1.65|1.645|1.63|1.62|1.655|1.65|1.76|1.685|1.675|1.7|1.725|1.775|1.775|1.79|1.84|1.805|1.81|1.795|1.8|1.805|1.8|1.79|1.835|1.815|1.785|1.815|1.8|1.83|1.81|1.79|1.82|1.875|1.975|1.855|1.835|1.85|1.84|1.835|1.83|1.91|1.95|1.82|1.75|1.755|1.84|1.77|1.775|1.775|1.805|1.825|1.845|1.845|1.77|1.725|1.685|1.72|1.75|1.74|1.71|1.7|1.76
11229|18564|/equities/rcg-corp|ASXSMALLCAP||1.58|1.605|1.645|1.665|1.71|1.67|1.505|1.545|1.54|1.525|1.51|1.49|1.425|1.44|1.365|1.39|1.39|1.335|1.35|1.31|1.31|1.33|1.3|1.335|1.37|1.34|1.515|1.45|1.405|1.38|1.335|1.39|1.355|1.34|1.34|1.43|1.38|1.33|1.275|1.26|1.25|1.24|1.24|1.295|1.26|1.22|1.17|1.22|1.22|1.24|1.195|1.19|1.175|1.24||1.265|1.29|1.305|1.315|1.325|1.335|1.325|1.335|1.34|1.395|1.38|1.325|1.34|1.35|1.37|1.355|1.355|1.41|1.395|1.385|1.4|1.305|1.37|1.29|1.29|1.31|1.34|1.32|1.35|1.405|1.435|1.45|1.445|1.47||1.52|1.56|1.555|1.555|||1.555|1.525|1.535|1.54|1.585|1.555|1.645|1.65|1.645|1.645|1.7|1.71|1.69|1.64|1.65|1.67|1.7|1.69|1.67|1.68|1.72|1.64|1.625|1.62|1.63|1.68|1.665|1.675|1.715|1.78|1.82|1.845|1.9|1.87|2|1.94|2.07|1.92|1.99|1.99|2.02|2.05|2.03|2.03|2.02|2.11|2.1|2.06|2.1|2.1|2|2.06|2.03|2.03|2|1.935||2.02|2.11|2.17|2.2|2.24|2.26|2.2|2.19|2.21|2.19|2.17|2.21|2.33|2.31|2.44|2.45||2.45|2.44|2.44|||2.38|2.35|2.36|2.36|2.32|2.41|2.38|2.4|2.43|2.45|2.48|2.34|2.41|2.39|2.32|2.41|2.43|2.49|2.53|2.49|2.49|2.55|2.61|2.63|2.64|2.68|2.57|2.55|2.58|2.59|2.57|2.51|2.53|2.5|2.56|2.54|2.56|2.53|2.52|2.46|2.48|2.47|2.45|2.46|2.48|2.51|2.49|2.47|2.45|2.5|2.48|2.46|2.51|2.5|2.47|2.45|2.3|2.25|2.2|2.24|2.16|2.24|2.19|2.23|2.22|2.15|2.19|2.09|2.12|2.19|2.22|2.18|2.27|2.05|2.08|2.14
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||6.12|6.91|6.96|7.05|7.09|7.13|7.13|7.15|7.18|7.14|7.19|7.13|7.08|7.06|7.06|7.27|7.22|7.26|7.17|6.99|6.88|6.73|6.7|6.71|6.78|6.77|6.86|6.71|6.7|6.72|6.6|6.63|6.64|6.5|6.6|6.63|6.57|6.4|6.22|6.3|6.15|6.11|6.2|6.24|6.32|6.14|5.92|6.02|6.06|5.85|6.2|6.53|7.33|7.44||7.71|7.84|7.77|8.03|8.32|8.37|8.25|8.43|8.39|8.28|8.2|8.25|8.4|8.42|8.36|8.33|8.28|8.47|8.39|8.37|8.36|8.28|8.43|8.41|8.5|8.66|8.75|8.89|8.88|8.8|8.93|8.98|8.98|9||9.02|8.98|8.92|8.91|||8.78|8.74|8.6|8.69|8.67|8.58|8.69|8.53|8.29|8.45|8.55|8.34|8.37|8.14|8.05|8.19|8.26|8.2|8.17|8.18|8.03|7.9|7.83|7.88|7.79|7.89|7.74|7.72|8.38|8.33|8.33|8.47|8.4|8.37|8.19|8.09|8.25|7.97|8.38|8.24|7.38|7.39|7.2|7.21|7.25|7.48|7.6|7.4|7.33|7.24|7.17|7.21|7.18|7.14|6.84|6.79||6.98|7.03|7.08|7.26|7.33|7.36|7.4|7.26|7.32|7.28|7.31|7.45|7.49|7.48|7.79|7.63||7.75|7.7|7.74|||7.72|7.54|7.38|7.42|7.4|7.24|7.6|7.76|7.87|7.68|7.66|7.54|7.54|7.22|7.18|7.3|7.35|7.37|7.62|7.5|7.46|7.57|7.83|7.88|7.9|7.86|7.87|7.91|7.9|7.95|7.84|7.92|7.89|7.83|7.95|7.95|8.03|7.92|7.98|8.02|8.02|8.05|8.08|8.08|8.35|9.34|9.3|9.34|9.4|9.31|9.3|9.41|9.37|9.38|9.3|9.41|9.32|9.41|9.4|9.43|9.34|9.5|9.28|7.86|7.91|7.83|7.84|7.62|7.59|7.66|7.71|7.85|7.89|7.75|7.82|7.67
11231|101989|/equities/hansen-tec|ASXSMALLCAP||5.01|5.04|4.9|5.65|5.68|5.85|5.75|5.86|5.74|5.8|5.65|5.64|5.64|5.74|5.81|5.97|5.95|5.93|5.85|5.71|5.71|5.66|5.54|5.64|5.84|5.84|5.86|5.67|5.52|5.53|5.42|5.37|5.26|5.22|5.26|5.24|5.31|5.3|5.23|5.23|5.14|5.2|5.21|5.32|5.14|5.03|4.85|4.81|4.77|4.66|4.74|4.76|4.75|4.96||5.07|5.1|5|5.03|5.12|5.15|5.11|5.19|5.12|5.2|5.06|5.05|5.05|5.1|5.1|5.1|5.05|5.16|5.16|5.1|5.11|5.25|5.09|5.14|5.07|5.17|5.4|5.42|5.42|5.43|5.48|5.35|5.49|5.51||5.7|5.9|5.94|5.84|||5.71|5.67|5.6|5.59|5.58|5.52|5.51|5.49|5.47|5.6|5.74|5.63|5.7|5.54|5.5|5.42|5.46|5.36|5.31|5.25|5.43|5.27|5.09|5|5|5.08|4.99|4.85|4.72|5.04|5.13|5.2|5.2|4.9|5.13|5.06|5.26|5.2301|5.4393|4.9312|4.9611|5.0209|4.9412|4.8615|4.9611|4.9811|5.1604|5.0109|4.9312|4.8715|4.732|5.0408|5.1006|4.8814|4.8017|4.732||5.0309|5.1205|5.1305|5.1803|5.1604|5.1504|5.1305|5.0508|5.0906|5.1504|5.1504|5.1305|5.1504|5.0807|5.3297|5.3497||5.3297|5.3497|5.3596|||5.26|5.2301|5.27|5.1405|5.1106|5.1803|5.1903|5.1803|5.25|5.1006|5.3297|5.1703|5.25|5.1205|5.3098|5.3795|5.3795|5.3596|5.5389|5.2998|5.3297|5.6784|5.9474|6.047|6.1566|6.2363|6.2961|6.2263|6.3459|6.5053|6.4555|6.4555|6.4953|6.4953|6.5352|6.5551|6.3259|6.3758|6.2363|6.3259|6.2961|6.2562|6.306|6.3259|6.4156|6.4853|6.316|6.2462|6.2263|6.1865|6.2263|6.0968|6.1068|5.9474|5.9175|5.8577|5.5987|5.6286|5.5788|5.5489|5.5688|5.5091|5.5091|5.519|5.4792|5.4792|5.6087|5.4094|5.4792|5.529|5.5887|5.529|5.5788|5.6286|5.5987|5.4294
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||5|5|5.03|4.9|4.95|5.17|5.53|5.64|5.71|4.4|4.84|4.57|4.46|4.85|4.62|4.69|4.83|4.66|4.56|4.68|5.29|4.54|4|3.52|3.67|3.8|3.86|3.56|3.52|3.51|3.34|3.39|3.29|2.97|3.56|3.74|3.66|3.79|3.48|3.34|3.36|3.32|3.41|3.66|3.77|3.81|3.43|3.29|3.53|3.52|3.2|3.4|3.47|3.65||3.74|3.89|3.98|3.87|4.32|4.48|4.3|4.33|4.4|4.69|4.37|4.25|4.2|4.35|4.51|4.44|4.22|4.58|4.58|4.7|4.81|4.58|4.6|4.49|4.21|4.4|4.94|5.02|5.4|5.55|5.9|6.13|6.19|6.1||5.92|6.03|6.23|6.38|||6.35|6.22|6.19|6.25|6.31|6.26|6.72|7.05|6.65|6.62|6.69|6.88|6.85|6.61|6.8|6.84|6.99|6.66|6.7|6.52|6.49|5.95|6.05|6.2|6.21|6.56|6.4|6.55|6.54|6.73|7.16|7.33|7.36|6.83|7.03|6.71|7.17|7.3|7.58|7.71|8.09|8.21|7.75|7.87|8.25|8.32|8.83|8.05|8.19|8.36|8.17|8.96|8.89|8.48|8|7.72||8.08|8.3|8.31|8.47|8.24|9.13|9.12|8.98|9.96|10.32|10.24|10.17|10.07|10.05|10.5|10.79||10.76|10.8|10.85|||10.31|10.53|10.5|10.09|10|10.5|10.59|10.11|10.52|10.48|10.77|10.07|10.6|10.35|10.03|10.15|10.49|10.58|10.65|10.72|10.6|10.54|10.71|10.81|11.38|11.12|11.25|11.04|10.72|10.49|10.86|10.61|10.41|10.99|11.3|12.23|12.46|12.24|12.28|12.9|12.67|12.75|12.71|12.59|12.54|12.93|12.93|12.95|12.62|13.04|13.41|12.88|12.37|12.11|12.28|12.34|11.78|11.55|11.59|11.93|12.1|12.57|12.21|12.54|12.95|13.16|13.17|12.76|12.6|12.83|13.37|13.12|13.5|13.05|12.89|12.84
11233|8722|/equities/western-areas|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.86|3.86|3.86|3.86|3.86|3.87|3.85|3.84|3.84|3.84|3.84|3.84|3.83|3.84|3.84|3.85|3.83|3.83|3.82|3.82|3.84|3.83|3.84|3.84|3.84|3.84|3.84|3.84|3.84|3.84|3.85|3.84||3.85|3.84|3.84|3.86|||3.85|3.84|3.84|3.85|||||3.65|3.65|3.63|3.65|3.63|3.58|3.62|3.6|3.57|3.55|3.52|3.54|3.52|3.54|3.52|3.51|3.48|3.5|3.52|3.46|3.43|3.38|3.37|3.36|3.36|3.4|3.34|3.34|3.35|3.35|3.34|3.33|3.48|3.47|3.46|3.47|3.47|3.46|3.46|3.47|3.46|3.46|3.43|3.44|3.42|3.44|3.43|3.55||3.45|3.45|3.42|3.48|3.41|3.44|3.41|3.42|3.43|3.4|3.39|3.42|3.44|3.45|3.42|3.41||3.43|3.41|3.41|||3.41|3.4|3.43|3.41|3.44|3.44|3.42|3.24|3.32|3.26|3.23|3.14|3.12|3.08|2.97|2.95|2.94|2.95|2.84|2.91|2.92|3.14|3.17|3.24|3.21|3.33|3.2|3.12|3.14|3.14|3.1|2.95|2.95|2.94|2.88|2.92|2.9|2.97|2.94|3.05|3.16|3.22|3.36|3.33|3.35|3.33|3.36|3.3|3.32|3.31|3.27|3.3|3.21|3.23|3.2|3.06|2.96|2.94|2.96|2.96|2.9|3|2.91|2.91|3.02|3.03|3.01|2.97|2.91|2.95|3|3.07|3.05|3.05|3.08|3.06
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||7.52|7.45|7.46|7.43|7.52|7.82|7.86|7.9|7.94|7.83|7.62|7.82|7.73|7.82|7.59|7.74|7.64|7.57|7.44|7.49|7.54|7.55|7.48|7.4|7.53|7.49|7.5|7.3|7.13|7.21|7.28|7.26|6.94|6.87|6.94|6.81|6.41|6.32|6.14|5.88|5.93|5.74|5.79|5.9|5.85|5.61|5.3|5.01|4.99|4.98|5.03|5.07|4.94|5.06||5.24|5.36|5.67|5.6|5.53|6.01|5.8|5.92|5.99|6.01|5.67|5.58|5.64|5.66|6|6.01|6.22|6.4|6.45|6.75|7|7.13|7.3|6.93|8.21|8.6|8.94|8.71|8.7|8.7|8.93|8.76|8.69|8.97||9.23|9.22|8.98|8.97|||8.88|8.8|8.62|8.75|9.04|8.65|8.51|8.87|8.8|8.68|8.69|8.69|8.57|8.5|8.64|8.59|8.68|8.6|8.59|8.78|8.49|8.28|8.26|8.29|8.2|8.34|8.01|7.98|7.7|7.57|7.77|7.85|7.72|7.6|7.04|7|7.5|7.34|7.6|7.62|7.63|7.78|7.86|7.86|7.72|7.85|7.9|7.83|7.67|7.61|7.7|7.71|7.62|7.71|7.37|7.5||8|8.27|8.4|8.4|8.62|8.77|8.6|8.8|8.81|8.95|8.99|8.92|9.04|8.58|8.84|8.89||9.13|8.9|8.91|||8.47|8.41|8.43|8.31|8.3|8.44|8.42|8.55|8.5|8.34|||||7.1307|7.3604|7.3005|7.2406|7.4403|7.2705|7.1807|7.1507|7.2805|7.1807|7.0708|7.1607|6.9909|7.2705|7.0308|7.0109|6.911|6.8411|6.8311|6.8411|6.8711|6.8711|6.7412|6.7912|6.7812|6.7013|6.4816|6.2718|6.3318|6.3417|6.3917|6.3517|6.2918|6.162|6.182|6.132|6.2419|6.2718|6.2119|6.172|6.2519|6.3917|6.2519|6.3018|6.172|6.1919|6.0222|6.122|6.0721|6.0821|6.2119|6.0921|6.2419|6.0721|6.0122|6.0921|6.3118|6.3218|6.3018|6.3917|6.0521|5.8624
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||2.13|2.07|1.91|1.95|1.895|1.9|1.77|1.74|1.84|1.825|1.835|1.82|1.755|1.745|1.725|1.69|1.795|1.8|1.765|1.805|1.86|1.88|1.75|1.755|1.63|1.64|1.705|1.67|1.64|1.62|1.545|1.575|1.53|1.515|1.535|1.565|1.45|1.495|1.68|1.64|1.64|1.74|1.77|1.86|1.745|1.655|1.655|1.745|1.69|1.67|1.745|1.88|1.93|1.95||2.13|2.14|2.22|2.16|2.15|2.11|2.06|2.05|2.04|2.06|2.07|1.975|1.98|1.985|1.96|1.88|1.885|1.89|1.95|1.88|1.85|1.795|1.85|1.845|1.925|1.99|2.1|2.08|2.08|2.1|2.07|2.06|2.04|2.02||2.24|2.26|2.25|2.29|||2.16|2.14|2.09|2.08|2.07|2.1|2.16|2.19|2.2|2.19|2.15|2.14|2.17|2.25|2.21|2.27|2.26|2.23|2.19|2.17|2.12|2.19|2.18|2.25|2.19|2.11|2.29|2.3|2.39|2.17|2.2|2.17|2.12|2.04|1.98|1.94|1.96|1.9|1.85|1.925|1.95|1.95|1.905|1.985|1.9|1.97|2|1.965|2.02|2.02|2.04|2.04|1.895|1.91|1.855|1.845||1.745|1.855|1.89|1.97|1.925|1.945|1.975|1.96|1.955|1.95|1.885|1.855|1.86|1.83|1.835|1.76||1.68|1.69|1.685|||1.68|1.665|1.6|1.615|1.61|1.655|1.66|1.63|1.685|1.68|1.7|1.645|1.66|1.63|1.585|1.595|1.575|1.625|1.685|1.705|1.7|1.795|1.8|1.78|1.75|1.8|1.785|1.88|1.87|1.875|1.865|1.82|1.84|1.835|1.845|1.815|1.815|1.795|1.8|1.855|1.82|1.74|1.795|1.76|1.76|1.65|1.7|1.69|1.67|1.68|1.625|1.575|1.59|1.62|1.655|1.625|1.59|1.62|1.67|1.62|1.555|1.555|1.5|1.565|1.54|1.535|1.45|1.385|1.4|1.37|1.465|1.44|1.365|1.3|1.235|1.19
11236|7724|/equities/new-hope|ASXSMALLCAP||5.13|5|5.06|5.1|4.98|4.93|4.74|4.57|4.38|4.4|4.4|4.25|4.18|4.02|3.95|4.05|4.28|4.35|4.31|4.4|4.39|4.39|4.46|4.48|4.35|4.29|4.39|4.47|4.45|4.3|4.18|4.25|4.02|3.9|3.77|3.6|3.44|3.49|3.61|3.6|3.34|3.46|3.65|3.55|3.33|3.24|3.31|3.4|3.28|3.21|3.67|3.79|3.66|3.64||3.84|3.86|3.95|3.99|3.97|3.9|3.81|3.75|3.71|3.6|3.8|3.78|4.1|4.05|3.96|3.97|3.82|3.91|3.88|3.73|3.62|3.51|3.63|3.56|3.63|3.63|3.72|3.53|3.54|3.49|3.51|3.45|3.3|3.24||3.32|3.35|3.45|3.49|||3.56|3.6|3.5807|3.6965|3.7158|3.6386|3.5807|3.3491|3.3394|3.3394|3.2815|3.2332|3.2815|3.378|3.3105|3.2815|3.1753|3.0692|2.8279|2.8182|2.7217|2.7314|2.7024|2.8568|2.7603|2.7024|2.7314|2.8086|2.8761|2.7507|2.8279|2.7121|2.5769|2.4515|2.5094|2.4225|2.4418|2.3646|2.4322|2.4611|2.3936|2.4129|2.3839|2.4997|2.4032|2.4129|2.4418|2.3743|2.3646|2.3357|2.297|2.3067|2.2584|2.1909|2.2005|2.1716||2.1137|2.1812|2.1909|2.3164|2.3067|2.326|2.3164|2.2198|2.2681|2.2198|2.2198|2.2391|2.2198|2.1426|2.2005|2.2391||2.1523|2.1909|2.2005|||2.2102|2.1523|2.1426|2.1137|2.0268|2.0654|2.0172|1.9303|1.9158|1.9979|2.0172|2.0461|1.9979|2.0075|1.9786|1.9882|1.9496|1.9786|1.9882|1.9303|1.9303|2.0365|2.0268|2.0075|1.9013|1.911|1.8917|1.9592|1.9399|1.9689|1.9882|1.9496|1.9303|1.9496|1.8965|1.8531|1.9255|1.8241|1.8048|1.9013|1.9399|2.0268|2.0558|2.0558|2.1619|2.2681|2.2681|2.3067|2.4225|2.4129|2.4032|2.4708|2.4901|2.4997|2.5769|2.4997|2.4804|2.4708|2.3839|2.355|2.355|2.3164|2.3164|2.3743|2.2584|2.297|2.2681|2.2102|2.0751|1.9882|2.0847|2.1812|2.1523|2.2391|2.2198|2.2102
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||1.665|1.655|1.63|1.64|1.66|1.675|1.67|1.68|1.695|1.725|1.71|1.71|1.68|1.68|1.685|1.68|1.68|1.625|1.7|1.855|1.865|1.84|1.82|1.84|1.84|1.83|1.815|1.82|1.795|1.75|1.73|1.735|1.74|1.74|1.73|1.735|1.73|1.75|1.715|1.73|1.71|1.7|1.725|1.835|1.81|1.81|1.755|1.725|1.76|1.73|1.695|1.75|1.74|1.75||1.86|1.905|1.945|1.95|1.98|1.98|2.02|2.03|2.03|2.03|1.98|2|2|2.01|2.03|2.01|2.03|2.07|2.02|2.07|2.03|1.98|2.01|2|2.01|2.13|2.18|2.15|2.11|2.23|2.2|2.22|2.22|2.22||2.28|2.27|2.25|2.25|||2.25|2.21|2.25|2.24|2.26|2.22|2.26|2.26|2.27|2.22|2.2|2.26|2.27|2.26|2.32|2.27|2.29|2.28|2.3|2.3|2.29|2.26|2.26|2.28|2.27|2.3|2.24|2.21|2.22|2.24|2.25|2.23|2.27|2.24|2.21|2.17|2.2|2.18|2.25|2.24|2.26|2.22|2.12|2.17|2.12|2.22|2.15|2.14|2.14|2.18|2.21|2.24|2.24|2.16|2.08|2.12||2.16|2.22|2.22|2.22|2.23|2.26|2.29|2.28|2.29|2.31|2.25|2.36|2.37|2.37|2.42|2.43||2.34|2.39|2.46|||2.37|2.38|2.33|2.36|2.37|2.42|2.4|2.36|2.35|2.31|2.35|2.29|2.3|2.3|2.27|2.27|2.24|2.25|2.26|2.22|2.24|2.28|2.3|2.25|2.24|2.18|2.2|2.23|2.27|2.31|2.32|2.32|2.35|2.35|2.38|2.34|2.34|2.33|2.36|2.38|2.41|2.41|2.38|2.43|2.44|2.44|2.42|2.42|2.43|2.4|2.44|2.45|2.42|2.43|2.43|2.44|2.45|2.46|2.41|2.46|2.44|2.51|2.47|2.53|2.52|2.5|2.55|2.5|2.48|2.47|2.46|2.5|2.48|2.51|2.46|2.48
11238|18511|/equities/data3-ltd|ASXSMALLCAP||6.17|6.2|6.19|6.16|6.11|6.3|6.29|6.45|6.39|6.43|6.3|6.33|6.23|6.14|6.21|6.39|6.25|6.26|6.13|6.04|6.21|6.03|5.9|5.83|5.85|5.98|5.73|5.6|5.33|5.32|5.35|5.32|4.84|4.78|4.92|5.19|5.04|5.03|4.86|4.78|4.69|4.66|4.77|4.81|4.84|4.89|4.7|4.55|4.67|4.5|4.31|4.46|4.45|4.64||4.73|4.77|4.75|4.68|4.79|4.82|4.83|4.84|4.86|4.91|4.89|4.89|4.88|5|4.91|5.1|5.12|5.65|5.48|5.4|5.32|5.33|5.43|5.44|5.3|5.38|5.43|5.42|5.59|5.61|5.82|5.65|5.65|5.76||5.7|5.71|5.67|5.61|||5.69|5.62|5.56|5.63|5.67|5.54|5.74|5.73|5.78|5.77|5.9|5.97|5.9|5.59|5.78|5.9|5.91|5.88|5.93|5.99|5.93|5.72|5.65|5.63|5.56|5.62|5.51|5.37|5.44|5.44|5.58|5.56|5.63|5.38|5.23|5.24|5.35|5.23|5.41|5.41|5.55|5.42|5.41|5.42|5.53|5.62|5.52|5.46|5.34|5.45|5.43|5.72|5.62|5.51|5.47|5.42||5.76|5.84|5.92|6.25|6.3|6.65|5.81|5.63|5.9|5.85|5.82|5.85|5.76|5.64|5.91|5.94||5.88|5.92|5.93|||5.88|5.82|5.79|5.74|5.62|5.88|5.84|5.81|5.89|5.96|5.82|5.69|5.6|5.53|5.52|5.53|5.54|5.7|5.68|5.67|5.65|5.68|5.89|5.77|5.95|6.13|6.18|6.17|6.03|5.98|5.93|5.74|5.75|5.84|5.65|5.79|5.72|5.66|5.86|5.8|5.67|5.72|5.62|5.55|5.46|5.48|5.52|5.47|5.35|5.26|5.31|5.32|5.16|5.13|5.21|5.27|4.95|4.55|4.67|4.77|4.78|4.79|4.74|4.88|5|5|5.02|5.02|5.04|5.08|5.11|5.11|5.07|5.11|5.22|5.3
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||12.8|13|12.86|13|13.21|13.14|13.18|13.22|13.24|13.2|13.14|13.11|12.93|12.93|12.93|13.04|13.08|12.81|12.76|12.4|12.3|11.89|11.28|11.09|11.08|10.8|10.85|10.48|10.5|10.35|10.2|10.33|10.3|10.1|10.39|10.4|10.22|9.89|9.88|10.05|9.74|9.74|9.64|9.74|9.79|9.6|9.3|9.07|9.39|9.01|9.24|9.39|9.74|9.86||10.25|10.26|10.57|11.02|11.41|11.52|11.6|11.53|11.78|11.4|11.29|11.38|11.34|11.59|11.2|11.12|11.23|11.36|11.28|11.01|10.87|11|11.28|11.01|11.22|11.21|11.5|11.58|11.68|11.77|11.9|12.04|11.99|11.87||11.73|11.86|11.69|11.66|||11.91|11.98|11.78|11.64|11.85|11.64|11.62|11.59|11.67|11.95|12|11.93|12.02|11.63|11.57|11.63|11.78|11.79|11.69|11.75|11.89|11.46|11.49|11.44|11.26|11.6|11.69|11.63|11.91|11.97|12.06|12.24|12.08|11.97|11.92|11.73|12.05|11.87|12.06|11.99|11.95|11.71|11.47|11.49|11.72|11.87|11.72|11.36|11.63|11.38|11.48|11.61|11.45|11.21|11.04|11.04||11.23|11.29|11.65|11.89|11.91|11.9|11.7|11.68|11.7|11.77|11.94|11.9|12.12|12.15|12.67|12.12||12.08|12.15|12.2|||12.07|11.96|11.75|11.55|12.04|11.52|11.69|11.65|12.01|12.08|12.45|12.29|11.98|11.95|11.94|12.16|12.47|12.22|12.52|12.53|12.61|12.74|13.05|13.19|13.18|13.21|13.36|13.34|13.31|13.53|13.51|13.53|13.61|13.52|13.69|13.81|14.06|13.72|13.88|13.88|13.69|13.93|14|13.83|14.02|14.01|14.09|14.5|14.56|14.34|14.52|14.63|14.58|14.3|14.3|14.34|14.14|14.28|14.21|14.51|14.26|14.6|14.31|14.15|13.72|13.3|13.21|12.98|13.04|12.85|13|13|12.69|12.81|12.45|12.27
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||1.835|1.815|1.825|1.8|1.775|1.845|1.755|1.715|1.745|1.745|1.78|1.75|1.7|1.6|1.515|1.475|1.4|1.41|1.42|1.435|1.41|1.45|1.455|1.43|1.39|1.47|1.6|1.655|1.66|1.67|1.66|1.74|1.61|1.545|1.515|1.505|1.45|1.48|1.635|1.655|1.61|1.655|1.78|1.78|1.73|1.67|1.625|1.645|1.53|1.645|1.825|1.91|1.8|1.765||1.885|1.97|2.14|2.07|2.12|2.14|2.06|2.1|2.14|2.11|2.0495|2.031|2.1511|2.1418|2.0957|2.1234|2.1511|2.2157|2.1141|2.0126|2.0403|1.9849|2.0218|2.0033|2.0587|2.0864|2.2711|2.1972|2.188|2.1141|2.31|2.31|2.21|2.14||2.24|2.26|2.33|2.32|||2.34|2.25|2.1|2.14|2.11|2.07|2.04|2|2.02|2.02|2|1.985|2.08|2.14|2.14|1.955|1.925|1.93|1.905|1.975|1.82|1.905|1.885|2|2.01|1.96|2.03|1.975|2.06|1.835|1.88|1.85|1.7|1.63|1.61|1.585|1.56|1.5|1.52|1.49|1.505|1.505|1.465|1.535|1.51|1.515|1.5|1.46|1.495|1.39|1.365|1.395|1.36|1.36|1.35|1.315||1.315|1.405|1.4|1.515|1.43|1.4|1.365|1.39|1.37|1.37|1.345|1.35|1.305|1.325|1.34|1.29||1.24|1.255|1.245|||1.24|1.21|1.19|1.16|1.155|1.19|1.135|1.13|1.175|1.2|1.195|1.205|1.185|1.15|1.09|1.13|1.115|1.135|1.1|1.12|1.115|1.175|1.165|1.145|1.135|1.15|1.155|1.17|1.23|1.235|1.285|1.28|1.29|1.345|1.32|1.29|1.29|1.245|1.28|1.345|1.365|1.38|1.35|1.345|1.395|1.405|1.48|1.475|1.52|1.495|1.465|1.44|1.545|1.59|1.61|1.52|1.455|1.485|1.465|1.435|1.355|1.29|1.35|1.37|1.345|1.395|1.365|1.295|1.245|1.235|1.34|1.39|1.305|1.225|1.24|1.245
11241|941188|/equities/genworth-fp|ASXSMALLCAP||2.85|2.89|2.85|2.81|2.83|2.85|2.79|2.79|2.74|2.9|2.94|2.98|3|2.99|3|2.98|2.95|2.94|2.88|2.86|2.81|2.8|2.78|2.73|2.68|2.71|2.6|2.55|2.55|2.5|2.41|2.39|2.41|2.36|2.4|2.37|2.37|2.36|2.37|2.36|2.28|2.3|2.38|2.5|2.37|2.29|2.3|2.27|2.35|2.29|2.29|2.39|2.36|2.47||2.6|2.67|2.91|3|2.98|2.96|3|3|2.98|2.94|3|2.96|2.98|3|2.93|3.03|3.03|3.11|3|2.98|2.99|2.88|2.95|2.95|2.99|3.01|3.09|3.02|3.09|3.03|3|2.98|3.02|3.04||3.09|3.03|3.02|3.05|||2.96|3.04|2.97|2.97|2.99|3.04|3.03|3.01|3.01|2.9|2.88|2.97|2.91|2.97|2.94|2.94|2.95|2.88|2.85|2.91|2.82|2.79|2.88|2.89|2.79|2.81|2.87|2.822|2.9084|2.8892|2.918|2.9084|2.9852|2.8796|2.8124|2.7836|2.7932|2.774|2.7548|2.7068|2.7068|2.6972|2.534|2.5244|2.5148|2.5532|2.5148|2.5436|2.5052|2.5052|2.4477|2.4765|2.3805|2.3325|2.3901|2.3805||2.0925|2.2269|2.2269|2.2461|2.2557|2.3037|2.3037|2.3133|2.3229|2.2941|2.2653|2.2749|2.2749|2.2557|2.2461|2.3133||2.2269|2.2749|2.3517|||2.2845|2.2557|2.2557|2.2653|2.2845|2.2653|2.2653|2.2557|2.2749|2.2461|2.3325|2.2845|2.2173|2.2269|2.1213|2.1405|2.1117|2.1213|2.1501|2.1405|2.2077|2.2461|2.2077|2.2173|2.0925|2.1021|2.1309|2.1309|2.1405|2.1501|2.1405|2.1405|2.1789|2.1885|2.1885|2.1693|2.2173|2.1885|2.1981|2.2365|2.2077|2.2173|2.1309|2.1405|2.1597|2.1501|2.1501|2.1213|2.1117|2.1405|2.1405|2.1501|2.1213|2.0541|2.0733|2.1501|2.1309|2.0925|2.1021|2.1117|2.1021|2.1309|2.1405|2.1309|2.1501|2.0445|2.0157|1.9965|2.0253|2.0637|2.2077|2.1501|2.0925|2.0541|1.9773|1.9773
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||0.81|0.84|0.855|0.86|0.885|0.93|0.955|1.025|1.495|1.435|1.4|1.38|1.35|1.4|1.33|1.14|1.12|1.085|1.105|1.145|1.18|1.16|0.945|0.98|0.965|1.005|1.005|1|1|1.04|0.94|0.94|0.93|0.915|0.94|1.035|1.05|1|0.99|0.945|0.9|0.9|0.9|0.915|0.885|0.89|0.78|0.82|0.845|0.79|0.78|0.855|0.86|0.85||0.86|0.87|0.895|0.9|0.91|0.945|0.95|0.985|0.985|1.02|0.935|0.95|0.95|1|1.02|1.02|1.035|1.045|0.995|1.04|1.05|0.99|1.055|1.04|1.01|1.045|1.1|1.065|1.1|1.105|1.14|1.14|1.16|1.17||1.285|1.3|1.255|1.25|||1.345|1.315|1.285|1.315|1.375|1.415|1.495|1.555|1.57|1.53|1.55|1.575|1.57|1.56|1.61|1.7|1.715|1.65|1.68|1.605|1.62|1.51|1.505|1.52|1.57|1.64|1.64|1.59|1.615|1.745|1.835|1.865|1.965|1.82|1.785|1.665|1.86|1.77|1.72|1.775|1.785|1.76|1.67|1.635|1.735|1.805|1.905|1.82|1.825|1.84|1.86|1.865|1.845|1.78|1.715|1.705||1.795|1.92|2.04|2.1|2.2|2.32|2.99|2.94|3|3.13|3.14|3.06|3.01|3.03|3.16|3.32||3.27|3.26|3.3|||3.35|3.24|3.14|3.18|3.22|3.39|3.3|3.25|3.19|3.32|3.33|3.02|3.33|3.16|3.15|3.34|3.47|3.38|3.53|3.45|3.39|3.42|3.49|3.45|3.57|3.5|3.59|3.63|3.73|3.74|3.71|3.6|3.65|3.78|3.7|3.82|3.79|3.72|3.87|4.13|4.15|4.05|4.05|4.15|4.15|4.25|4.33|4.23|4|3.84|3.98|3.99|4.56|4.5|4.62|4.52|4.44|4.39|4.47|4.17|4.35|4.43|4.38|4.55|4.69|4.36|4.27|4.1|4|3.93|4.05|3.81|4.09|4.02|3.99|4.1
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||3.8|3.87|3.84|3.79|3.76|3.95|3.91|4.12|4.14|4.18|4.17|4.19|4.28|4.24|4.27|4.23|4.02|4.08|4.12|3.96|3.9|3.77|3.73|3.43|3.48|3.44|3.28|3.15|3.18|3.2|3.15|3.16|3.09|3.02|3.05|3.16|3.04|3.21|3.33|3.24|3.16|3.13|3.26|3.3|3.43|3.55|3.57|3.56|3.51|3.52|3.8|3.56|3.44|3.48||3.54|3.6|3.74|3.61|3.65|3.66|3.55|3.55|3.76|3.79|3.54|3.67|3.75|3.7|3.65|3.66|3.57|3.55|3.5|3.41|3.45|3.42|3.49|3.56|3.62|3.88|4.17|4.14|4.07|4.08|4.15|4.02|4.07|4.28||4.44|4.62|4.54|4.67|||4.65|4.54|4.39|4.21|4.18|3.92|3.96|4.23|4.29|4.08|4.09|4.01|3.99|3.97|3.94|3.92|3.94|3.93|3.75|3.89|3.84|3.9|3.86|4.15|4|3.9|3.84|3.89|3.82|3.79|3.84|3.82|3.81|3.79|3.67|3.82|3.7|3.74|3.63|3.73|3.67|3.62|3.59|3.66|3.46|3.55|3.48|3.37|3.34|3.25|3.23|3.26|3.24|3.16|3.08|3.11||3.28|3.51|3.55|3.57|3.36|3.34|3.37|3.35|3.34|3.32|3.27|3.29|3.35|3.25|3.33|3.37||3.4|3.27|3.28|||3.2|3.15|3.14|3.15|3.09|3.07|3.2|3.18|3.23|3.28|3.1|2.91|2.88|2.88|2.76|2.78|2.83|2.95|3.05|2.95|2.9|2.93|2.95|2.86|2.87|2.85|2.84|2.95|2.99|3|3|2.92|2.85|2.82|2.72|2.71|2.7|2.65|2.65|2.59|2.57|2.49|2.51|2.5|2.56|2.56|2.53|2.55|2.56|2.69|2.69|2.67|2.59|2.47|2.34|2.31|2.33|2.3|2.28|2.18|2.25|2.13|2.09|2.13|2.12|2.17|2.17|2.16|2.17|2.17|2.22|2.29|2.38|2.39|2.36|2.38
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||14.38|13.95|13.93|13.44|14.03|14.26|14.4|14.55|14.26|14.25|14.16|14.44|14.37|14.27|14.75|14.68|14.63|14.92|14.47|14.42|14.4|14.1|13.71|13.4|13.14|13.37|13.72|13.3|13.56|13.02|12.31|14.48|14.29|14.39|15.2|15.59|15.42|16.31|14.63|14.51|14.56|14.22|14.89|15.4|14.8|14.56|14|13.98|13.92|13.61|13.48|13.89|13.68|14||14.49|14.53|14.79|15.15|15.68|15.23|15.15|15.49|15.81|15.67|15.53|15.32|15.25|15.32|16.3|16.16|15.8|15.22|15.46|16.22|15.84|14.89|16.36|16.27|16.18|16.97|17.46|17.31|17.61|17.23|17.55|16.94|16.9|18.27||17.7|17.5|17.49|17.67|||17.84|17.71|17.44|17.41|17.53|17.61|18.05|18.7|18.71|18.92|18.76|19.01|18.65|18.37|18.94|19.38|19.5|19.25|19.11|18.96|18.67|18.25|17.67|17.81|16.48|16.93|16.76|16.4|16.4|17.12|17.87|18.23|18.29|17.71|17.56|17.49|17.66|17.04|18.29|18.86|18.97|18.87|18.5|18.73|18.88|19.45|19.61|19.2|19.19|18.65|18.22|18.7|18.45|17.87|17.47|17.28||16.83|17.44|17.94|18.71|18.55|18.64|18.93|19.05|18.95|18.81|18.35|18.5|19|18.4|19.38|19.33||19.24|19.45|19.39|||19.06|19.11|19.24|19|18.63|18.96|18.93|18.86|18.58|18.32|19.19|18.08|17.79|16.94|17.44|17.65|17.58|17.13|17.35|17.1|17.1|16.88|16.36|15.92|16.29|15.98|16.32|16.01|15.77|15.82|16.06|16.01|16.24|16.19|16.73|16.88|15.92|16.16|16.45|16.46|16.73|16.75|15.95|16.09|16.15|16.06|16.08|15.9|15.83|16.13|16.44|16.22|15.76|15.45|15.56|15.9|15.49|15.1|15.5|15.95|15.95|15.99|15.68|15.55|15.53|15.08|15.5|14.98|14.91|14.67|15.01|15.04|15.1|15.1|14.57|14.81
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||7.98|8.2|8.05|7.83|8.17|8.06|8.03|8.68|9.13|9.39|9.49|9.68|8.89|8.85|8.41|7.96|7.72|7.52|7.16|7.35|7.8|7.51|7.18|7.46|7.11|7.18|7.08|6.51|6.18|5.91|5.78|5.84|5.61|5.24|5.39|5.74|5.46|5.52|5.8|5.81|5.47|5.42|5.55|5.9|6.28|6.34|5|5.1|5.57|5.41|5.37|5.73|5.64|5.79||6.43|6.78|6.89|7.21|7.4|7.69|7.41|7.52|8.19|7.92|7.52|7.19|7.25|7.41|7.51|7.46|7.17|7.47|7.32|7.19|7.1|6.87|7.15|7.13|7.09|7.68|8.02|7.6|8.14|8.38|8.48|8.34|8.58|8.6||8.89|9.12|9.15|9.11|||9.04|9.03|8.89|9.01|9.46|9.51|10.09|10.17|10.61|10.66|10.15|9.75|9.88|9.75|10.22|10.55|10.47|10.23|10.4|10.1|9.57|8.95|8.83|9.18|9.44|8.98|8.87|8.23|8.52|9.08|9.5|9.36|9.23|8.59|8.63|8.18|9.04|8.27|8.82|9.08|9.3|9.33|8.91|8.84|9.47|9.7|9.84|9.11|9.01|9.17|8.99|9.64|9.34|9.19|8.83|8.46||8.6|8.96|9.42|10|9.86|9.8|9.72|10.01|9.97|10.1|10.03|10.1|9.96|9.95|10.22|10.84||10.4|10.24|10.57|||10.35|10.36|10.63|10.79|11.22|12.18|11.89|11.44|12.16|11.96|11.5|11.07||9.72|9.15|9.99|10.26|10.71|11.03|10.41|10.25|10.62|10.31|10.25|10.9|10.18|10.47|10.42|10.6|10.58|10.56|10.65|10.25|10.98|11.01|12.43|12.68|11.51|10.81|12.01|12.51|||14.99|14.06|13.39|13.46|13.57|12.98|12.6|||11.56|11.51|11.61|11.68|11.6|10.9|11.5|12.54|12.86|13.03|12.82|12.95|13.4|13.31|13.45|13.51|14.1|14.84|15.17|14.62|||15.9|15.9
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||3.13|3.11|3.09|3.11|3.16|3.18|3.18|3.21|3.17|3.17|3.17|3.2|3.11|3.22|3.27|3.36|3.26|3.17|3.32|3.22|3.09|3.03|2.84|2.76|2.85|2.94|2.89|2.89|2.94|2.95|2.85|2.96|2.99|2.97|2.94|2.94|2.97|3|2.97|3.05|3|3.03|3|3.04|3.02|2.97|2.94|2.98|3|2.92|2.92|2.92|2.91|2.91||3.08|3.17|3.21|3.3|3.41|3.45|3.5|3.5|3.53|3.5|3.51|3.57|3.54|3.62|3.86|3.92|3.8|3.68|3.69|3.73|3.7|3.67|3.76|3.63|3.65|3.8|3.85|3.85|3.82|3.84|3.94|4.06|4.12|4.19||4.25|4.22|4.18|4.05|||4.02|4.02|3.95|3.97|3.99|3.95|3.94|3.95|3.97|3.9|3.93|3.98|3.91|3.91|3.82|3.8|3.8|3.75|3.76|3.79|3.79|3.87|3.84|3.75|3.67|3.72|3.69|3.72|3.53|3.52|3.53|3.53|3.59|3.52|3.5|||3.8607|3.8805|3.8904|3.92|3.999|3.8706|3.9595|4.0187|4.0385|4.0878|4.0286|4.0088|4.1668|4.1668|4.1965|4.078|4.078|3.92|3.9496||4.0187|4.0977|4.1965|4.2754|4.3544|4.4236|4.4433|4.4236|4.463|4.5914|4.6408|4.621|4.6507|4.621|4.7889|4.8481||4.8778|4.9074|4.9864|||4.8679|4.8284|4.7198|4.7198|4.7198|4.779|4.7494|4.7691|4.858|4.779|4.8086|4.8284|4.621|4.5717|4.5322|4.5914|4.6309|4.6507|4.7494|4.7099|4.779|4.8383|4.8679|4.7889|4.8086|4.7395|4.7593|4.6901|4.7|4.7|4.779|4.8679|4.8876|4.9666|4.8679|4.9469|4.9469|4.8284|4.7691|4.6704|4.6408|4.6803|4.7494|4.779|4.7691|4.779|4.6704|4.6408|4.7198|4.6507|4.7099|4.7494|4.7691|4.8185|4.9074|4.9271|4.8185|4.8086|4.9173|4.9765|4.9962|4.858|4.6704|4.7099|4.7593|4.6507|4.6901|4.6704|4.6704|4.7988|4.7889|4.8185|4.6507|4.4927|4.4433|4.4729
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||1.895|1.895|1.9|1.895|1.9|1.9|1.89|1.885|1.885|1.89|1.88|1.885|1.885|1.885|1.885|1.885|1.89||1.89|1.89|1.89|1.89|1.895|1.89|1.89|1.89|1.9|1.89|1.88|1.875|1.92|1.92|1.925|1.92|1.92|1.925|1.915|1.915|1.915|1.915|1.92|1.9175|1.925|1.92|1.925|1.915|1.915|1.92|1.915|1.92|1.915|1.92||1.92|1.915|1.915|1.915|||1.915|1.915|1.915|1.915|1.915|1.915|1.915|1.915|1.915|1.915|1.91|1.92|1.885|1.87|1.865|1.85|1.86|1.85|1.83|1.83|1.82|1.81|1.8|1.785|1.77|1.75|1.75|1.765|1.795|1.79|1.785|1.77|1.78|1.76|1.725|1.72|1.78|1.78|1.815|1.83|1.84|1.855|1.85|1.85|1.835|1.865|1.85|1.86|1.85|1.86|1.87|1.86|1.845|1.845|1.57|1.54||1.575|1.685|1.67|1.68|1.7|1.71|1.73|1.695|1.69|1.7|1.715|1.705|1.72|1.705|1.715|1.72||1.73|1.7|1.69|||1.67|1.655|1.645|1.65|1.645|1.675|1.645|1.6|1.575|1.605|1.585||1.655|1.65|1.63|1.68|1.625|1.565|1.52|1.575|1.605|1.57|1.575|1.61|1.665|1.55|1.61|1.615|1.63|1.625|1.63|1.6|1.62|1.59|1.675|1.585|1.585|1.575|1.575|1.6|1.605|1.61|1.575|1.595|1.59|1.58|1.58|1.585|1.565|1.555|1.5|1.515|1.51|1.51|1.515|1.5|1.495|1.54|1.52|1.54|1.52|1.505|1.55|1.56|1.54|1.52|1.58|1.53|1.535|1.53|1.55|1.51|1.505|1.53|1.51|1.515
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||0.825|0.825|0.805|0.805|0.8|0.82|0.83|0.86|0.87|0.885|0.88|0.88|0.895|0.9|0.89|0.885|0.83|0.82|0.825|0.82|0.85|0.805|0.77|0.76|0.725|0.725|0.695|0.695|0.67|0.68|0.68|0.685|0.675|0.665|0.67|0.68|0.645|0.64|0.67|0.66|0.64|0.64|0.65|0.685|0.7|0.685|0.665|0.705|0.735|0.78|0.875|0.835|0.795|0.815||0.85|0.87|0.86|0.855|0.88|0.875|0.835|0.825|0.88|0.875|0.87|0.865|0.9|0.875|0.88|0.87|0.82|0.835|0.825|0.815|0.815|0.815|0.83|0.83|0.845|0.93|0.98|0.95|0.93|0.93|0.96|0.925|0.915|0.93||1.01|0.99|0.98|1.01|||1|0.99|0.95|0.95|0.93|0.93|0.945|1.005|1.01|0.975|0.96|0.945|0.98|0.98|0.99|0.98|0.98|0.99|0.96|0.94|0.905|0.91|0.9|0.945|0.94|0.96|1.01|1.005|0.975|0.925|0.95|0.975|0.98|0.945|0.915|0.92|0.92|0.925|0.92|0.945|0.925|0.89|0.885|0.87|0.81|0.83|0.815|0.79|0.785|0.775|0.77|0.765|0.775|0.77|0.75|0.72||0.77|0.82|0.835|0.86|0.81|0.82|0.815|0.815|0.83|0.83|0.825|0.85|0.82|0.805|0.83|0.845||0.845|0.85|0.87|||0.845|0.845|0.81|0.825|0.835|0.86|0.835|0.83|0.865|0.865|0.845|0.795|0.79|0.77|0.79|0.755|0.765|0.82|0.795|0.78|0.81|0.82|0.835|0.84|0.88|0.925|0.97|0.96|1|1.01|0.98|0.99|0.94|0.965|0.94|0.85|0.85|0.865|0.855|0.86|0.86|0.845|0.87|0.87|0.855|0.86|0.85|0.86|0.87|0.865|0.865|0.9|0.91|0.87|0.87|0.87|0.855|0.855|0.84|0.83|0.83|0.845|0.83|0.8|0.82|0.825|0.855|0.83|0.83|0.78|0.815|0.835|0.835|0.845|0.85|0.825
11249|101968|/equities/dickerdata|ASXSMALLCAP||11.58|11.7|11.68|11.84|11.97|12.02|11.6|11.52|11.39|11.6|11.45|11.66|11.27|11.52|11.5|11.7|11.61|11.17|11.16|11.2|11.26|11.25|11.19|11.42|11.67|13.04|13.56|13.11|12.74|12.56|12.64|12.8|12.47|12.14|12.01|11.95|11.83|11.77|11.4|11.4|11.4|11.04|11.19|11.76|11.62|11.35|10.9|11.01|10.93|10.96|10.67|10.75|11.01|11.57||11.5|11.68|11.71|11.85|11.86|12.33|12.21|12.43|12.46|12.49|12.02|12.02|12.13|12.46|12.5|12.29|12.18|12.81|12.52|12.46|12.6|12.4|12.47|12.27|12.11|12.5|13.16|13.01|13.11|13.06|13.22|13.12|13.12|13.15||13.45|13.46|13.53|13.42|||13.45|13.42|13.44|13.78|13.93|14|14.18|14.42|14.39|14.32|14.59|14.74|14.2|14.4|14.45|15.28|14.75|14.88|14.58|14.79|14.7|14.4|14.31|13.8|13.36|13.88|13.73|12.92|13.08|13.87|13.75|13.75|14.67|14.15|13.79|13.7|14.45|14.29|15|14.4|14.33|14.24|14.23|14.41|14.52|14.68|14.59|13.54|13.28|13.07|12.9|13.22|13.36|12.71|12.63|12.05||12.6|12.86|13|13.28|14.14|14.02|13.24|13.24|13.05|13.4|13.23|13.55|13.69|13.8|14.73|14.78||14.84|14.85|14.79|||14.91|14.67|14.5|14.04|14.07|14.66|14.78|14.5|14.3|14.08|14.52|14.22|14.21|13.59|13.2|14.07|13.88|14|14.14|13.92|13.68|13.98|14.3|14.35|14.75|14.51|14.43|14.1|14.16|14.6|14.21|14.51|14.62|14.59|14.95|15.46|15.06|15.39|15.6|15.15|14.99|15.09|15|15.06|13.2|13.1|12.86|13.02|12.9|12.81|13.2|12.73|12.5|12.33|12.2|12.37|12.48|11.89|12.03|12.37|12.41|12.61|12.7|12.8|12.95|12.95|13.1|12.83|12.97|12.83|13.28|13.29|13.43|13.26|13.19|13.36
11250|32479|/equities/senex-energy|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.59|4.59|4.59|4.58|4.58|4.58|4.58|4.58|4.57|4.57|4.58|4.58|4.58|4.57|4.61|4.61|4.61|4.61|4.61|4.61|4.59|4.6|4.6|4.61|4.61|4.6|4.6|4.62|4.6|4.61|4.6|4.61|4.61|4.59|4.58|4.57||4.57|4.58|4.59|4.59|4.61|4.6|4.6|4.6|4.62|4.6|4.59|4.6|4.61|4.6|4.62|4.62||4.62|4.62|4.62|||4.59|4.6|4.57|4.58|4.58|4.6|4.58|4.59|4.59|4.58|4.45|4.29|4.29|4.32|4.26|4.32|4.3|4.28|4.3|4.27|4.4|4.45|4.45|4.45|4.44|4.47|4.47|4.46|4.46|4.47|4.45|4.48|4.53|4.56|4.6|4.46|4.46|4.43|4.42|4.4|4.44|4.45|4.48|4.52|4.54|4.52|4.47|4.53|4.45|4.39|3.82|3.81|3.87|3.9|3.95|3.93|3.86|3.89|3.78|3.81|3.69|3.69|3.6|3.7|3.54|3.56|3.54|3.39|3.35|3.42|3.53|3.45|3.35|3.39|3.31|3.29
11251|8636|/equities/select-harvest|ASXSMALLCAP||4.73|4.77|4.7|4.78|4.84|4.92|5.04|5.04|4.93|4.86|4.75|4.76|4.79|4.79|4.76|4.9|4.87|4.82|4.75|4.58|4.6|4.7|4.74|4.69|4.79|4.9|4.91|4.9|4.93|4.95|5.18|5.27|5.2|5.22|5.16|4.97|4.91|4.74|4.72|4.78|4.67|4.7|5.01|5.27|5.3|5.25|5.28|5.51|5.54|5.34|5.42|5.36|5.37|5.31||5.54|5.71|5.75|5.85|5.86|5.87|5.95|5.83|5.88|5.61|5.63|5.98|5.99|6.01|6.08|5.99|6.06|6.37|6.13|6.06|6.09|6.01|6.33|6.12|5.97|6.15|6.25|6.26|6.2|6.41|6.57|6.5|6.43|6.4||6.33|6.45|6.22|6.08|||5.96|5.88|5.72|5.95|5.67|5.35|5.41|5.45|5.57|5.4|5.35|5.43|5.43|5.42|5.38|5.19|5.07|5.1|5.1|5.2|5.22|5.14|5.03|5.21|5.21|5.2|5.26|5.17|5.25|5.4|5.45|5.55|5.65|5.51|5.57|5.4|5.67|5.65|5.74|5.62|5.56|5.53|5.52|5.66|5.61|5.57|5.66|5.5|5.5|5.5|5.46|5.65|5.44|5.4|5.39|5.39||5.5|5.5|5.56|5.57|5.6|5.74|5.73|5.75|5.82|5.91|5.86|5.88|6.06|5.89|6.12|6.13||6.21|6.03|6.06|||5.92|6.01|6.06|6.05|6.05|6.09|6.03|5.95|6.24|6.1|6.18|5.99|6.08|5.95|5.95|6.11|6.27|6.4|6.54|6.8|6.88|6.95|7.06|6.64|6.75|6.86|6.74|6.78|6.61|6.65|6.5|6.48|6.56|6.67|6.75|6.87|6.8|6.97|6.92|7.3|7.39|7.47|7.6|7.59|7.6|7.62|7.81|7.93|7.96|8.06|8.1|8.01|7.9|7.98|7.82|7.99|8.1|8.13|8.35|8.23|8.27|8.29|8.08|8.13|8.28|8.2|8.32|8.13|8.22|8.2|8.2|8.32|8.33|8.49|8.39|8.57
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||0.39|0.405|0.39|0.385|0.395|0.41|0.42|0.435|0.44|0.46|0.445|0.48|0.45|0.465|0.465|0.46|0.475|0.455|0.445|0.45|0.5|0.505|0.5|0.485|0.49|0.485|0.48|0.47|0.45|0.45|0.425|0.415|0.395|0.365|0.38|0.395|0.395|0.39|0.39|0.41|0.37|0.34|0.345|0.37|0.38|0.36|0.3|0.31|0.315|0.335|0.32|0.33|0.31|0.33||0.39|0.395|0.41|0.43|0.455|0.455|0.45|0.46|0.49|0.505|0.485|0.485|0.495|0.51|0.525|0.515|0.495|0.5|0.495|0.465|0.46|0.46|0.495|0.49|0.46|0.49|0.54|0.525|0.545|0.585|0.585|0.575|0.585|0.62||0.68|0.78||0.645|||0.595|0.61|0.555|0.565|0.575|0.58|0.6|0.615|0.63|0.625|0.635|0.635|0.63|0.615|0.655|0.68|0.665|0.635|0.66|0.675|0.655|0.595|0.575|0.56|0.58|0.595|0.565|0.55|0.56|0.6|0.61|0.62|0.615|0.56|0.575|0.55|0.61|0.6|0.625|0.645|0.665|0.635|0.605|0.625|0.68|0.725|0.74|0.72|0.75|0.735|0.695|0.735|0.64|0.62|0.595|0.59||0.59|0.615|0.655|0.675|0.635|0.67|0.685|0.7|0.735|0.75|0.73|0.745|0.76|0.74|0.78|0.825||0.8|0.82|0.835|||0.83|0.845|0.79|0.785|0.765|0.76|0.83|0.83|0.905|0.89|0.87|0.88|0.875|0.85|0.79|0.86|0.855|0.87|0.9|0.87|0.86|0.915|0.945|0.95|1|1.005|1.03|1.055|1.085|1.115|1.1|1.055|1.06|1.105|1.11|1.175|1.205|1.18|1.17|1.175|1.22|1.155|1.23|1.255|1.225|1.14|1.145|1.115|1.09|1.085|1.105|1.13|1.11|1.08|1.085|1.1|1.115|1.035|1.065|1.09|1.045|1.075|1.04|1.05|1.115|1.15|1.18|1.16|1.15|1.17|1.255|1.25|1.26|1.3|1.305|1.32
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||4.47|4.54|4.67|4.51|4.52|4.58|4.56|4.72|4.74|4.88|4.62|4.86|4.88|4.88|4.82|4.85|4.8|4.8|4.82|4.79|4.82|4.8|4.7|4.72|4.75|4.84|4.83|4.69|4.51|4.64|4.65|4.6|4.62|4.37|4.32|4.4|4.42|4.36|4.23|4.12|4.06|4.08|3.97|4.25|4.37|4.14|3.94|3.99|4.17|4.12|4.02|3.81|3.68|3.79||3.92|4.07|3.93|4.1|4.21|4.35|4.31|4.42|4.34|4.38|4.3|4.21|4.24|4.26|4.35|4.3|4.22|4.24|4.24|4.23|4.21|4.08|4.19|4.09|4.08|4.32|4.41|4.41|4.46|4.52|4.65|4.58|4.62|4.7||4.72|4.82|4.85|4.81|||4.85|4.81|4.82|4.87|4.89|4.84|4.9|4.97|4.89|4.96|5.16|5.05|4.98|4.87|4.86|4.83|4.89|4.85|4.84|4.75|4.84|4.81|4.8|4.71|4.6|4.7|4.57|4.38|4.46|4.64|4.77|4.85|4.84|4.7|4.82|4.68|4.92|4.76|4.9|5.03|5.14|5.14|5.18|5.17|5.27|5.43|5.34|5.3|5.36|5.19|5.24|5.25|5.15|5.07|4.95|4.8||5.08|4.8|5.3|5.34|5.43|5.42|5.32|5.27|5.25|5.29|5.16|5.31|5.29|5.33|5.55|5.59||5.62|5.66|5.58|||5.55|5.47|5.45|5.37|5.42|5.56|5.5|5.52|5.47|5.42|5.52|5.48|5.5|5.44|5.37|5.5|5.64|5.63|5.7|5.59|5.68|5.81|5.83|5.8|5.8|5.76|5.75|5.8|5.86|5.74|5.58|5.67|5.71|5.8|5.79|5.89|5.79|5.8|5.85|5.96|5.9|5.9|5.85|5.88|5.75|5.66|5.59|5.51|5.28|5.3|5.31|5.41|5.37|5.34|5.43|5.52|5.48|5.67|5.43|5.52|5.44|5.56|5.48|5.58|5.55|5.49|5.52|5.35|5.5|5.27|5.28|5.24|5.24|5.15|5.27|5.36
11254|7636|/equities/gwa-intl|ASXSMALLCAP||2.05|2.05|2.03|2.05|2.08|2.1|2.24|2.18|2.15|2.18|2.16|2.15|2.11|2.17|2.12|2.14|2.17|2.12|2.12|2.09|2.08|2.07|2.02|2.02|2.11|2.1|2.09|2.06|2.02|2.03|1.945|1.92|1.91|1.9|2.01|2.01|2|1.94|1.96|1.97|1.93|1.965|2.02|1.99|1.905|1.8|1.77|1.79|1.79|1.805|1.81|1.87|1.885|1.875||2|2.09|2.07|2.05|2.1|2.1|2.1|2.11|2.11|2.11|2.05|2.06|2.05|2.03|2.13|2.1|2.11|2.15|2.16|2.11|2.14|2.15|2.21|2.15|2.13|2.14|2.17|2.15|2.21|2.26|2.28|2.25|2.22|2.28||2.34|2.36|2.4|2.32|||2.35|2.24|2.21|2.22|2.27|2.25|2.26|2.3|2.34|2.4|2.49|2.46|2.37|2.26|2.26|2.23|2.29|2.26|2.26|2.23|2.31|2.3|2.3|2.3|2.34|2.33|2.3|2.25|2.25|2.3|2.34|2.35|2.39|2.29|2.34|2.35|2.4|2.44|2.44|2.42|2.54|2.56|2.55|2.6|2.58|2.6|2.59|2.54|2.53|2.54|2.51|2.49|2.52|2.53|2.52|2.48||2.53|2.54|2.58|2.66|2.59|2.63|2.68|2.68|2.73|2.7|2.7|2.75|2.74|2.75|2.79|2.76||2.75|2.79|2.74|||2.53|2.53|2.52|2.53|2.54|2.54|2.6|2.53|2.53|2.55|2.56|2.56|2.56|2.54|2.55|2.59|2.56|2.56|2.57|2.59|2.64|2.7|2.76|2.85|2.86|2.76|2.79|2.77|2.76|2.79|2.83|2.78|2.82|2.77|2.78|2.77|2.77|2.77|2.79|2.72|2.72|2.67|2.65|2.65|2.67|2.7|2.69|2.69|2.67|2.66|2.64|2.65|2.65|2.64|2.62|2.64|2.67|2.58|2.67|2.72|2.75|2.74|2.64|2.66|2.64|2.66|2.65|2.6|2.58|2.61|2.66|2.63|2.66|2.67|2.69|2.69
11255|8675|/equities/tassal-group|ASXSMALLCAP||5.15|5.16|5.15|5.15|5.15|5.16|5.15|5.15|5.14|4.89|4.93|4.85|4.93|4.91|4.93|4.92|4.92|4.94|4.88|4.9|4.92|4.88|4.92|4.91|4.9|4.94|4.96|5|4.85|4.87|4.86|4.86|4.86|4.86|4.86|4.87|4.86|4.85|4.85|4.85|4.85|4.79|4.71|4.61|3.97|3.85|3.75|3.52|3.59|3.54|3.58|3.55|3.45|3.41||3.53|3.56|3.67|3.69|3.72|3.69|3.59|3.66|3.68|3.63|3.63|3.59|3.69|3.66|3.72|3.69|3.69|3.77|3.75|3.71|3.68|3.63|3.67|3.68|3.64|3.7|3.77|3.76|3.74|3.76|3.76|3.75|3.76|3.78||3.75|3.74|3.69|3.66|||3.62|3.55|3.49|3.49|3.45|3.45|3.47|3.5|3.54|3.59|3.59|3.59|3.61|3.55|3.55|3.46|3.45|3.46|3.41|3.38|3.45|3.45|3.43|3.39|3.47|3.49|3.47|3.44|3.48|3.61|3.63|3.64|3.68|3.58|3.53|3.61|3.65|3.62|3.6|3.63|3.68|3.68|3.66|3.66|3.64|3.61|3.64|3.61|3.59|3.54|3.51|3.5|3.5|3.53|3.52|3.47||3.42|3.33|3.41|3.42|3.46|3.46|3.44|3.4|3.37|3.38|3.4|3.41|3.4|3.44|3.49|3.47||3.49|3.49|3.48|||3.43|3.37|3.35|3.37|3.35|3.39|3.4|3.38|3.41|3.35|3.39|3.39|3.39|3.35|3.29|3.27|3.29|3.3|3.3|3.28|3.31|3.35|3.34|3.39|3.39|3.39|3.4|3.35|3.32|3.29|3.35|3.37|3.39|3.44|3.44|3.5|3.52|3.56|3.56|3.56|3.55|3.6|3.59|3.53|3.52|3.48|3.48|3.48|3.48|3.52|3.56|3.52|3.5|3.47|3.45|3.56|3.57|3.52|3.56|3.58|3.53|3.52|3.43|3.49|3.45|3.44|3.48|3.4|3.41|3.41|3.5|3.48|3.45|3.48|3.56|3.56
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||1.285|1.295|1.27|1.28|1.29|1.285|1.275|1.32|1.32|1.335|1.3|1.335|1.33|1.325|1.34|1.36|1.345|1.345|1.36|1.39|1.385|1.385|1.385|1.385|1.38|1.375|1.365|1.385|1.365|1.36|1.345|1.355|1.35|1.36|1.35|1.345|1.325|1.335|1.295|1.325|1.295|1.28|1.31|1.345|1.365|1.34|1.315|1.315|1.32|1.3|1.275|1.24|1.205|1.245||1.255|1.26|1.32|1.33|1.345|1.325|1.32|1.355|1.35|1.365|1.325|1.305|1.315|1.33|1.325|1.29|1.315|1.35|1.335|1.32|1.325|1.28|1.265|1.275|1.29|1.325|1.345|1.31|1.34|1.39|1.425|1.42|1.43|1.455||1.445|1.46|1.435|1.425|||1.455|1.45|1.425|1.47|1.47|1.49|1.5|1.53|1.5|1.46|1.435|1.45|1.47|1.48|1.49|1.455|1.46|1.42|1.42|1.43|1.39|1.36|1.37|1.36|1.35|1.37|1.32|1.31|1.31|1.435|1.5|1.515|1.5|1.54|1.435|1.4|1.36|1.365|1.365|1.345|1.37|1.37|1.335|1.345|1.35|1.385|1.34|1.35|1.375|1.365|1.36|1.375|1.415|1.365|1.305|1.305||1.365|1.415|1.405|1.355|1.38|1.39|1.42|1.415|1.44|1.46|1.475|1.52|1.545|1.51|1.525|1.555||1.595|1.515|1.56|||1.535|1.525|1.555|1.55|1.54|1.53|1.49|1.475|1.49|1.51|1.485|1.445|1.425|1.415|1.36|1.36|1.375|1.405|1.375|1.41|1.435|1.445|1.46|1.43|1.405|1.43|1.42|1.415|1.44|1.46|1.435|1.43|1.44|1.48|1.42|1.415|1.43|1.45|1.45|1.435|1.44|1.475|1.485|1.49|1.48|1.505|1.51|1.5|1.5|1.495|1.605|1.6|1.595|1.57|1.57|1.6|1.62|1.615|1.615|1.575|1.55|1.575|1.575|1.58|1.565|1.58|1.585|1.575|1.575|1.605|1.6|1.595|1.62|1.6||1.665
11257|102000|/equities/money3-fpo|ASXSMALLCAP||2.48|2.43|2.4|2.33|2.46|2.41|2.43|2.42|2.34|2.29|2.3|2.32|2.27|2.31|2.27|2.29|2.25|2.25|2.25|2.25|2.21|2.19|2.08|2.08|2.14|2.18|2.19|2.16|2.17|2.08|2.06|2.04|2.07|2.04|2.02|2.05|2.01|1.975|2.03|1.98|2|1.96|1.94|1.97|1.98|1.9|1.82|1.855|1.93|1.86|1.79|1.86|1.97|1.96||2.06|2.09|2.18|2.12|2.2|2.32|2.29|2.31|2.31|2.38|2.23|2.23|2.12|2.12|2.13|2.19|2.17|2.22|2.23|2.28|2.22|2.17|2.4|2.23|2.27|2.45|2.5|2.53|2.57|2.57|2.63|2.56|2.59|2.63||2.75|2.75|2.75|2.73|||2.76|2.7|2.75|2.81|2.9|2.85|2.99|3.04|3.02|3.06|3.07|3.08|3.07|3.06|3.04|2.99|3|2.99|2.9|2.9|3.04|2.95|2.97|3|2.96|2.91|2.9|2.87|2.88|3.02|3.11|3.1|3.16|3|3.11|2.97|3.08|3.09|3.2|3.28|3.29|3.33|3.12|3.3|3.24|3.28|3.2|3.16|3.11|3.1|3.04|2.97|3.04|3.03|3.01|2.85||2.95|3.09|3.16|3.21|3.3|3.34|3.45|3.37|3.39|3.39|3.32|3.43|3.48|3.51|3.6|3.54||3.55|3.49|3.48|||3.39|3.32|3.21|3.16|3.19|3.18|3.16|3.13|3.21|3.21|3.38|3.2|3.16|3.07|3.09|3.11|3.1|3|3.1|3.08|3.12|3.26|3.32|3.3|3.31|3.33|3.44|3.33|3.21|3.24|3.21|3.23|3.28|3.25|3.31|3.23|3.23|3.27|3.37|3.38|3.33|3.35|3.37|3.35|3.34|3.23|3.26|3.23|3.27|3.27|3.27|3.24|3.25|3.22|3.25|3.27|3.2|3.18|3.18|3.32|3.22|3.35|3.24|3.27|3.27|3.29|3.3|3.28|3.27|3.36|3.44|3.47|3.43|3.48|3.5|3.5
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||2.37|2.4|2.37|2.44|2.48|2.57|2.54|2.55|2.55|2.55|2.56|2.58|2.56|2.63|2.61|2.69|2.67|2.69|2.64|2.69|2.65|2.67|2.64|2.64|2.58|2.53|2.57|2.54|2.6|2.6|2.49|2.53|2.51|2.48|2.4|2.45|2.41|2.44|2.37|2.44|2.27|2.3|2.32|2.34|2.32|2.25|2.13|2.15|2.26|2.13|2.19|2.21|2.18|2.41||2.59|2.64|2.68|2.58|2.55|2.52|2.55|2.51|2.36|2.4|2.35|2.43|2.53|2.57|2.54|2.45|2.42|2.54|2.58|2.53|2.45|2.43|2.57|2.56|2.63|2.64|2.69|2.68|2.72|2.75|2.79|2.77|2.74|2.84||2.8|2.79|2.75|2.76|||2.7|2.6|2.59|2.57|2.64|2.54|2.6|2.56|2.56|2.52|2.51|2.52|2.51|2.49|2.56|2.42|2.39|2.23|2.25|2.25|2.19|2.2|2.17|2.17|2.13|2.18|2.08|2.12|2.14|2.2|2.24|2.27|2.32|2.32|2.3|2.29|2.32|2.28|2.29|2.34|2.28|2.3|2.26|2.33|2.23|2.28|2.28|2.23|2.25|2.19|2.15|2.21|2.12|2.1|2.04|2||2|2.01|2.07|2.14|2.16|2.18|2.21|2.2|2.3|2.25|2.18|2.19|2.13|2.12|2.21|2.15||2.21|2.13|2.16|||2.14|2.12|2.11|2.08|2.09|2.07|2.08|2.02|2.04|2.1|2.18|2.12|2.16|2.14|2.08|2.09|2.12|2.18|2.19|2.19|2.22|2.18|2.15|2.2|2.29|2.35|2.36|2.4|2.44|2.46|2.5|2.5|2.49|2.54|2.56|2.53|2.58|2.54|2.44|2.5|2.5|2.47|2.5|2.39|2.35|2.36|2.37|2.36|2.36|2.39|2.4|2.4|2.41|2.41|2.36|2.45|2.49|2.5|2.49|2.49|2.47|2.47|2.39|2.3|2.3|2.3|2.3|2.24|2.25|2.2|2.26|2.3|2.25|2.25|2.16|2.24
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||1.785|1.7|1.595|1.665|1.655|1.83|1.88|2|2.04|2.09|2.08|2.2|2.18|2.25|2.32|2.34|2.35|2.35|2.3|2.7|2.75|2.72|2.63|2.53|2.67|2.8|2.82|2.65|2.47|2.29|2.14|2.09|2.16|2.21|2.27|2.35|2.32|2.34|2.22|2.2|2.21|2.04|2.08|2.2|2.24|2.05|2.08|2.12|2.11|2.07|2.18|2.26|2.24|2.39||2.58|2.7|2.85|2.58|2.57|2.51|2.65|2.62|2.9|3.13|3.03|2.99|3.06|3.05|3.07|2.99|2.96|3.05|3.14|3.05|2.93|3.06|3.4|3.24|3.05|3.29|3.45|3.45|3.72|3.85|3.89|3.57|3.79|3.67||3.65|4.08|4.06|4.01|||4.01|4.1|4.04|4.26|4.5|4.6|4.83|5.1|4.99|5.09|5.2|5.5|5.15|5.07|5.47|5.65|5.66|5.5|5.36|5.5|5.61|5.05|5.1|5.14|5.3|5.3|5.28|5.09|5.15|5.54|5.95|6.04|6.36|5.91|5.98|5.62|6.05|5.67|6.13|6.28|6.3|6.53|6.3|6.37|6.78|7.59|7.52|7.24|7.18|6.99|6.89|7.3|7|7.17|6.91|6.53||7|7.01|7.15|7.86|7.75|7.84|7.91|7.8|7.88|8.03|8.02|7.94|8.17|8.32|8.7|9.17||9.29|9.91|9.4|||9.42|9.38|9.25|9.25|9.06|9.4|9.53|9.46|9.63|10.03|10.3|9.96|10.2|10.48|9.62|10.33|10.44|10.6|11.05|11.05|11.1|11.23|11.2|11.41|11.85|11.79|12.01|11.68|11.98|12.45|12.02|11.6|11.6|12.03|12.32|12.79|13.14|12.61|12.9|12.79|13.04|12.83|12.86|13.2|13.25|12.87|12.78|13.11|13.4|12.97|13.13|13.25|12.8|12.86|13.21|13.37|13.67|13.2|13.48|14.69|14.69|15.32|16.96|17.7|17.86|18|19.93|19.94|19.44|19.8|20.8|20.55|21.04|21.8|20|21.7
11260|102008|/equities/industria-staple|ASXSMALLCAP||2.8|2.8|2.75|2.78|2.85|2.85|2.9|2.89|2.86|2.89|2.83|2.88|2.84|2.85|2.87|2.9|2.9|2.87|2.9|2.92|3.01|2.94|2.88|2.89|2.89|2.85|2.79|2.81|2.77|2.79|2.74|2.73|2.7|2.71|2.71|2.74|2.77|2.77|2.71|2.7|2.68|2.7|2.74|2.87|2.85|2.84|2.76|2.67|2.7|2.77|2.62|2.65|2.55|2.66||2.79|2.93|3.01|3.03|3.13|3.11|3.15|3.13|3.21|3.18|3.12|3.1|3.18|3.12|3.18|3.12|3.14|3.22|3.19|3.16|3.16|3.08|3.09|3.09|3.11|3.17|3.27|3.28|3.25|3.3|3.4|3.34|3.38|3.37||3.46|3.46|3.41|3.41|||3.43|3.37|3.39|3.37|3.37|3.36|3.41|3.4|3.42|3.44|3.39|3.42|3.44|3.4|3.39|3.36|3.38|3.41|3.37|3.41|3.4|3.36|3.39|3.36|3.3|3.35|3.22|3.2|3.19|3.24|3.26|3.23|3.24|3.21|3.2|3.13|3.21|3.19|3.21|3.23|3.24|3.22|3.19|3.17|3.21|3.32|3.29|3.23|3.21|3.24|3.19|3.18|3.12|3.12|3.05|3.09||3.1|3.2|3.17|3.22|3.23|3.28|3.28|3.31|3.29|3.35|3.36|3.4|3.42|3.4|3.51|3.55||3.51|3.57|3.54|||3.51|3.48|3.46|3.44|3.46|3.5|3.41|3.4|3.43|3.41|3.45|3.41|3.41|3.34|3.32|3.28|3.3|3.25|3.28|3.28|3.32|3.3|3.34|3.26|3.22|3.32|3.32|3.31|3.34|3.32|3.32|3.31|3.37|3.37|3.36|3.37|3.32|3.34|3.35|3.35|3.38|3.41|3.41|3.41|3.45|3.42|3.41|3.39|3.43|3.45|3.49|3.47|3.51|3.43|3.44|3.46|3.45|3.44|3.45|3.45|3.36|3.45|3.35|3.5|3.48|3.47||3.6674|3.5988|3.6086|3.5988|3.5988|3.6282|3.6184|3.6184|3.6184
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||8.67|8.42|8.29|8.44|8.8|9.13|9.17|9.55|9.64|9.45|9.22|9.04|9.19|9.49|9.65|10.1|9.84|9.99|9.84|9.89|9.4|9.1|8.3|8.35|8.39|8.65|8.74|8.45|8|8.05|7.93|7.85|7.66|7.56|7.62|8.01|7.67|7.95|7.47|7.51|7.76|7.54|7.56|7.6|7.9|7.35|6.8|6.52|6.5|6.5|6.7|6.62|6.42|6.55||7.27|7.2|7.42|7.15|7.04|7|6.84|6.75|6.63|6.63|6.35|6.3|6.01|5.9|5.95|6.09|5.69|5.91|5.74|5.76|5.52|5.47|5.33|5.41|5.45|5.63|5.83|5.75|5.97|6.02|6.12|5.99|5.64|5.7||5.92|6.1|6.32|6.08|||5.98|5.93|5.94|6.03|6.1|6.21|6.39|6.4|6.42|6.44|6.65|6.83|6.52|6.5|6.74|6.86|6.95|6.93|6.96|7.1|6.99|7.04|6.8|6.83|6.79|7.11|7|6.89|7.08|7.4|7.63|7.8|8.09|7.53|7.28|7.15|7.48|7.35|7.75|7.65|7.75|7.86|7.41|7.44|7.73|8.15|8.39|8.11|8.2|8.01|7.8|8.27|8.32|7.99|7.63|7.4||7.87|7.51|7.67|8.02|8.15|8.08|8.08|8|8.03|8.17|8.15|8.2|8.34|8.25|8.65|8.85||8.85|8.88|8.75|||8.89|8.99|8.88|9.06|9.02|9.42|9.31|9.52|9.72|9.81|10.46|10.3|9.72|9.5|9.04|9.12|9.05|9.12|9.15|9.1|9.13|9.33|9.57|9.39|9.3|9.36|9.58|9.75|9.82|9.6|9.66|9.46|9.33|9.28|9.01|9.3|8.96|8.75|8.82|8.71|8.49|8.39|8.5|8.68|8.57|8.61|8.67|8.83|8.83|8.95|9.8|9.57|9.4|9.43|9.47|9.59|9.71|9.67|9.66|9.74|10|10|10.04|10.12|10.15|9.88|9.89|9.84|10.08|10.13|10.43|10.54|10.49|10.32|10.36|10.2
11262|18565|/equities/red-5-ltd|ASXSMALLCAP||0.26|0.275|0.265|0.265|0.26|0.27|0.275|0.295|0.295|0.29|0.285|0.29|0.295|0.305|0.3|0.295|0.28|0.275|0.265|0.25|0.265|0.265|0.255|0.235|0.245|0.235|0.24|0.235|0.24|0.225|0.235|0.23|0.23|0.22|0.225|0.23|0.23|0.24|0.245|0.245|0.25|0.25|0.265|0.285|0.285|0.295|0.29|0.3|0.32|0.315|0.335|0.33|0.325|0.345||0.34|0.345|0.375|0.38|0.395|0.395|0.39|0.39|0.385|0.385|0.385|0.4|0.415|0.385|0.365|0.375|0.36|0.36|0.35|0.33|0.335|0.365|0.345|0.34|0.335|0.36|0.39|0.375|0.395|0.395|0.41|0.42|0.39|0.41||0.425|0.425|0.435|0.45|||0.445|0.415|0.41|0.4|0.385|0.37|0.37|0.395|0.375|0.375|0.375|0.365|0.37|0.375|0.385|0.365|0.39|0.375|0.355|0.37|0.365|0.37|0.37|0.385|0.39|0.375|0.375|0.35|0.33|0.32|0.33|0.295|0.31|0.305|0.315|0.33|0.32|0.305|0.3|0.315|0.305|0.31|0.305|0.31|0.285|0.3|0.3|0.285|0.275|0.29|0.285|0.275|0.28|0.27|0.26|0.25||0.27|0.27|0.28|0.295|0.275|0.28|0.275|0.28|0.28|0.275|0.275|0.27|0.28|0.275|0.285|0.29||0.29|0.29|0.29|||0.28|0.27|0.275|0.275|0.285|0.29|0.265|0.275|0.28|0.285|0.28|0.27|0.255|0.25|0.25|0.25|0.26|0.265|0.27|0.28|0.27|0.275|0.27|0.27|0.285|0.285|0.285|0.285|0.285|0.28|0.27|0.28|0.265|0.26|0.25|0.245|0.25|0.25|0.245|0.245|0.26|0.255|0.26|0.27|0.27|0.27|0.275|0.265|0.265|0.28|0.285|0.27|0.265|0.255|0.265|0.26|0.265|0.225|0.23|0.22|0.21|0.21|0.205|0.215|0.215|0.205|0.205|0.205|0.215|0.215|0.215|0.21|0.21|0.21|0.2|0.205
11263|947566|/equities/aziana-ltd|ASXSMALLCAP||0.94|0.945|0.935|0.96|1.005|1.03|1.05|1.07|1.055|1.105|1.115|1.16|1.105|1.17|1.135|1.13|1.145|1.11|1.04|1.025|1.085|1.27|1.26|1.16|1.16|1.18|1.205|1.13|0.99|0.985|0.865|0.855|0.845|0.805|0.87|0.905|0.94|0.97|0.94|0.85|0.84|0.8|0.835|0.88|0.925|0.925|0.87|0.885|0.92|0.915|0.905|0.86|0.78|0.84||0.875|0.9|0.95|1|1.025|1.065|1.065|1.105|1.135|1.13|1.085|1.06|1.05|1.15|1.27|1.17|1.11|1.18|1.14|1.11|1.115|1.05|1.065|1.02|1.21|1.06|1.025|0.93|0.935|0.92|0.98|0.92|0.92|0.915||0.925|1.005|0.955|0.955|||0.91|0.9|0.865|0.905|0.95|0.925|0.955|0.98|0.995|0.97|0.965|0.965|0.93|0.905|0.96|1.02|1.02|0.955|0.95|0.98|0.99|0.93|0.96|1.005|1.03|1.1|1.055|1.03|1.045|1.11|1.215|1.225|1.27|1.2|1.215|1.16|1.255|1.195|1.295|1.405|1.42|1.46|1.415|1.48|1.62|1.665|1.65|1.655|1.63|1.735|1.59|1.76|1.655|1.425|1.385|1.385||1.43|1.655|1.755|1.985|2.13|1.86|1.48|1.5|1.4|1.19|1.08|1.03|0.97|0.885|0.93|0.785||0.68|0.69|0.71|||0.66|0.65|0.665|0.66|0.69|0.72|0.7|0.7|0.695|0.71|0.7|0.675|0.645|0.62|0.61|0.69|0.615|0.61|0.615|0.615|0.62|0.62||0.615|0.65|0.54|0.545|0.55|0.54|0.55|0.605|0.49|0.475|0.51|0.47|0.47|0.475|0.475|0.46|0.47|0.47|0.465|0.47|0.475|0.495|0.46|0.475|0.445|0.44|0.41|0.41|0.39|0.385|0.39|0.4|0.385|0.4|0.37|0.375|0.39|0.395|0.395|0.39|0.395|0.42|0.43|0.45|0.43|0.43|0.445|0.47|0.47|0.465|0.475|0.48|0.475
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||0.63|0.62|0.625|0.64|0.63|0.665|0.685|0.69|0.715|0.74|0.78|0.8|0.725|0.74|0.71|0.71|0.725|0.725|0.69|0.72|0.68|0.695|0.705|0.735|0.76|0.765|0.745|0.7|0.695|0.71|0.73|0.775|0.745|0.73|0.745|0.79|0.79|0.78|0.67|0.705|0.675|0.64|0.6591|0.6888|||1.1596|1.1745|1.2191|1.1447|1.1497|1.0902|1.0902|1.1348||1.1844|1.2091|1.2191|1.224|1.2488|1.2835|1.2488|1.3083|1.3677|1.4321|1.3776|1.3578|1.3826|1.3727|1.4272|1.338|1.338|1.3628|1.3231|1.3479|1.3132|1.3182|1.3479|1.3925|1.2785|1.338|1.4668|1.8484|1.8236|1.8534|1.8633|1.7642|1.8583|1.893||1.9277|1.9326|1.9921|1.9723|||1.9624|1.9574|1.9723|2.002|2.0318|2.0615|2.0912|2.121|2.1804|2.23|2.2201|2.1507|2.1606|2.111|2.111|2.111|2.1507|2.1903|2.121|2.111|2.0318|2.0218|1.9822|2.0318|2.0516|2.1408|2.0912|2.1507|2.1705|2.3489|2.3786|2.3588|2.3985|2.4282|2.4579|3.34|3.4788|3.449|3.4788|3.3797|3.4292|3.4589|3.4094|3.4986|3.558|3.7166|3.6572|3.5977|3.5283|3.4788|3.4589|3.4292|3.3598|3.3697|3.3797|3.3202||3.5085|3.5977|3.5878|3.558|3.6175|3.6175|3.7563|3.3598|3.6671|4.3212|4.3608|4.3608|4.3708|4.3113|4.3608|4.3311||4.3113|4.4599|4.6582|||4.5987|4.569|4.5591|4.2617|4.2419|4.232|4.1527|4.1626|4.2122|4.2518|4.2023|4.232|4.2617|4.1428|4.1626|4.2023|4.1725|4.2617|4.3113|4.3608|4.4798|4.4996|4.5095|4.5095|4.4699|4.4302|4.5194|4.4599|4.3708|4.3906|4.4302|4.3212|4.5392|4.5789|4.6582|4.7176|4.7375|4.7275|4.6483|4.5591|4.6185|4.5888|4.5591|4.6185|4.6483|4.7275|4.8068|4.7573|4.7375|4.7077|4.787|4.7771|4.7969|4.7474|4.7176|4.787|4.6284|4.5591|4.787|4.8167|4.8762|4.8167|4.8564|4.9059|4.9258|4.8465|4.9159|4.8267|4.8465|4.8861|4.8564|4.8663|4.8564|4.8663|4.896|4.9059
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||1.65|1.685|1.7|1.7|1.71|1.695|1.675|1.69|1.63|1.675|1.67|1.69|1.68|1.685|1.71|1.7|1.67|1.525|1.455|1.525|1.53|1.515|1.465|1.48|1.51|1.555|1.485|1.5|1.475|1.49|1.47|1.46|1.465|1.445|1.5|1.585|1.525|1.475|1.465|1.415|1.42|1.415|1.495|1.51|1.49|1.445|1.39|1.445|1.455|1.465|1.445|1.435|1.475|1.495||1.57|1.625|1.615|1.595|1.565|1.6|1.615|1.595|1.59|1.625|1.59|1.555|1.55|1.595|1.62|1.62|1.595|1.595|1.605|1.59|1.51|1.48|1.615|1.67|1.615|1.66|1.725|1.72|1.81|1.88|1.9|1.75|1.695|1.72||1.76|1.81|1.825|1.79|||1.81|1.75|1.64|1.64|1.635|1.66|1.72|1.715|1.745|1.795|1.78|1.81|1.69|1.65|1.665|1.65|1.67|1.66|1.635|1.665|1.685|1.61|1.635|1.585|1.555|1.58|1.58|1.53|1.515|1.68|1.72|1.72|1.755|1.675|1.665|1.89|1.975|1.95|2.01|2.05|2.05|2.06|2.05|2.06|2.14|2.19|2.2|2.06|2.07|2.07|2.04|2.15|2.13|2.15|2.04|2.03||2.11|2.2|2.27|2.25|2.3|2.36|2.37|2.36|2.41|2.42|2.4|2.42|2.43|2.37|2.35|2.44||2.47|2.53|2.52|||2.47|2.46|2.51|2.47|2.4|2.55|2.53|2.47|2.52|2.48|2.43|2.42|2.42|2.4|2.31|2.44|2.48|2.55|2.55|2.51|2.56|2.66|2.56|2.48|2.5|2.55|2.59|2.6|2.6|2.67|2.66|2.71|2.73|2.71|2.77|2.85|2.69|2.79|2.82|2.85|2.78|2.79|2.83|2.81|2.8|2.82|2.84|2.89|2.9|2.8|2.88|2.87|2.82|2.78|2.84|2.9|2.85|2.82|2.95|3.02|3.05|3.08|3.13|3.23|3.32|3.2|3.19|3.1|3.05|3.07|3.11|3.11|3.1|3.17|3.02|3.02
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||1.6|1.625|1.615|1.67|1.665|1.815|1.82|1.985|2.18|2.21|2.23|2.26|2.1|2.1|2.08|2.17|2.14|2.17|2.01|2.02|2.02|2.08|2.08|2.04|2.09|2.1|2.07|2.08|2|2.03|1.935|1.885|1.89|1.855|1.86|1.915|1.935|1.92|1.9|1.915|1.86|1.805|1.82|1.88|1.91|1.905|1.845|1.885|1.895|1.9|1.93|1.885|1.935|2.04||2.11|2.22|2.21|2.16|2.14|2.15|2.14|2.16|2.19|2.15|2.15|2.12|2.14|2.13|2.2|2.13|2.04|2.09|2.05|2.12|2.12|2.14|2.11|2.09|2.14|2.14|2.19|2.23|2.22|2.28|2.31|2.21|2.2|2.24||2.3|2.31|2.28|2.32|||2.32|2.26|2.28|2.18|2.2|2.21|2.23|2.27|2.29|2.28|2.33|2.43|2.35|2.22|2.25|2.34|2.47|2.36|2.36|2.26|2.28|2.35|2.29|2.38|2.3|2.38|2.28|2.26|2.33|2.37|2.44|2.45|2.58|2.59|2.5|2.43|2.63|2.6|2.6|2.62|2.62|2.7|2.52|2.58|2.54|2.6|2.62|2.52|2.55|2.51|2.51|2.49|2.38|2.32|2.38|2.27||2.29|2.33|2.42|2.47|2.5|2.54|2.5|2.47|2.49|2.47|2.48|2.5|2.54|2.48|2.5|2.57||2.53|2.55|2.61|||2.5|2.5|2.51|2.45|2.46|2.57|2.51|2.48|2.45|2.51|2.63|2.42|2.5|2.48|2.45|2.5|2.57|2.63|2.65|2.56|2.93|3.03|3.01|3.02|3.06|3.14|3.19|3.18|3.13|3.16|3.15|3.12|3.08|3.14|3.17|3.17|3.21|3.17|3.09|3.15|3.1|3.09|3.07|3.07|3.06|3.07|3.07|3.03|3.12|3.24|3.15|3.07|3.1|3.44|3.52|3.44|3.45|3.55|3.61|3.81|3.82|3.81|3.73|3.77|3.71|3.7|3.87|3.8|3.79|3.91|4.04|4.06|3.95|4.07|3.86|3.91
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||2.23|2.31|2.18|2.2|2.2|2.55|2.55|2.55|2.52|2.62|2.54|2.56|2.46|2.54|2.45|2.48|2.45|2.51|2.48|2.46|2.41|2.34|2.25|2.29|2.32|2.32|2.47|2.37|2.3|2.27|2.28|2.27|2.13|2.11|2.17|2.3|2.18|2.08|2.05|1.965|1.935|1.91|1.925|2.04|2.05|1.975|1.79|1.825|1.85|1.785|1.705|1.705|1.71|1.805||1.91|1.995|2.06|2.11|2.17|2.22|2.17|2.23|2.32|2.33|2.33|2.24|2.29|2.36|2.37|2.39|2.42|2.56|2.52|2.53|2.5|2.42|2.53|2.48|2.52|2.59|2.76|2.76|2.75|2.76|2.84|2.83|2.79|2.84||2.88|2.89|2.94|2.94|||2.85|2.85|2.81|2.9|2.95|2.86|2.92|2.97|2.96|2.91|3|3.01|2.84|2.79|2.8|2.79|2.86|2.87|2.9|2.95|2.84|2.82|2.84|2.9|2.86|2.9|2.76|2.69|2.77|2.9|2.93|2.9|2.94|2.86|2.87|2.85|2.92|2.85|2.92|3.11|3.13|3.11|3.1|3.11|3.18|3.25|3.27|3.27|3.3|3.25|3.21|3.25|3.16|3.08|2.99|2.78||3.04|2.99|3.81|3.94|3.9|3.97|3.8|3.84|3.75|3.79|3.75|3.82|3.92|3.88|4.05|4.05||4.01|4.01|4.04|||3.87|3.77|3.84|3.85|3.81|3.83|3.92|3.92|3.96|3.93|3.96|3.75|3.74|3.57|3.47|3.52|3.53|3.6|3.59|3.67|3.64|3.56|3.42|3.45|3.53|3.66|3.63|3.61|3.68|3.72|3.68|3.67|3.63|3.6|3.53|3.56|3.65|3.65|3.69|3.68|3.69|3.67|3.67|3.8|3.76|3.78|3.83|4.01|3.92|3.81|3.87|3.89|3.9|3.82|3.86|3.84|3.79|3.7|3.75|3.9|3.84|4.05|3.96|4.08|4.06|3.94|4.06|3.96|3.88|3.86|3.91|3.91|3.96|3.9|3.69|3.78
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||3.34|3.34|3.29|3.33|3.34|3.36|3.27|3.23|3.2|3.16|3.19|3.22|3.19|3.22|3.2|3.23|3.22|3.25|3.29|3.33|3.38|3.36|3.33|3.35|3.3|3.32|3.34|3.32|3.29|3.32|3.32|3.32|3.27|3.29|3.26|3.28|3.23|3.19|3.15|3.19|3.1|3.1|3.16|3.35|3.26|3.26|3.22|3.14|3.15|3.11|2.95|3.09|3.07|3.2||3.34|3.47|3.5|3.48|3.54|3.58|3.56|3.57|3.6|3.64|3.59|3.58|3.6|3.63|3.55|3.55|3.52|3.59|3.55|3.45|3.43|3.43|3.44|3.45|3.63|3.88|4.01|3.92|3.96|3.99|4.06|4.09|4.04|4||4.01|4.02|4.01|4.02|||4|3.95|3.93|4|3.92|3.94|3.91|3.91|3.93|3.88|3.84|3.98|3.87|3.86|3.88|3.85|3.85|3.83|3.79|3.8|3.8|3.85|3.84|3.85|3.68|3.67|3.53|3.51|3.55|3.59|3.62|3.57|3.7|3.58|3.56|3.53|3.54|3.54|3.65|3.62|3.56|3.48|3.44|3.57|3.51|3.55|3.57|3.54|3.46|3.51|3.53|3.51|3.5|3.46|3.39|3.37||3.42|3.46|3.48|3.52|3.56|3.55|3.57|3.5|3.53|3.52|3.49|3.59|3.64|3.55|3.74|3.73||3.74|3.73|3.78|||3.68|3.69|3.69|3.69|3.66|3.67|3.61|3.48|3.55|3.47|3.47|3.44|3.45|3.43|3.39|3.4|3.45|3.47|3.45|3.4|3.47|3.47|3.5|3.49|3.49|3.49|3.49|3.5|3.5|3.54|3.48|3.52|3.52|3.51|3.57|3.51|3.53|3.5|3.5|3.54|3.58|3.67|3.62|3.62|3.63|3.6|3.55|3.59|3.54|3.52|3.53|3.52|3.46|3.42|3.42|3.43|3.42|3.45|3.44|3.44|3.39|3.44|3.43|3.4|3.48|3.5|3.56|3.48|3.44|3.42|3.32|3.36|3.37||3.54|3.6
11269|7508|/equities/aust-pharma|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.53|1.525|1.53|1.53|1.53|1.53|1.53|1.53|1.525|1.525|1.525|1.535|1.52|1.535|1.53|1.53|1.52|1.53|1.53|1.525|1.53|1.525|1.53|1.525|1.525|1.52|1.525|1.52|1.53|1.525|1.51|1.52|1.525|1.525|1.515|1.52|1.53|1.495||1.5|1.515|1.51|1.52|1.52|1.515|1.52|1.515|1.515|1.52|1.515|1.515|1.515|1.73|1.74|1.73||1.73|1.73|1.73|||1.73|1.73|1.74|1.73|1.745|1.755|1.725|1.715|1.71|1.72|1.755|1.73|1.74|1.745|1.745|1.75|1.735|1.495|1.5|1.5|1.505|1.5|1.51|1.51|1.52|1.51|1.51|1.51|1.51|1.51|1.51|1.51|1.535|1.53|1.54|1.485|1.51|1.525|1.515|1.515|1.51|1.525|1.515|1.525|1.525|1.52|1.525|1.52|1.535|1.525|1.52|1.515|1.53|1.53|1.515|1.505|1.525|1.5|1.51|1.51|1.495|1.475|1.495|1.505|1.51|1.465|1.47|1.485|1.47|1.47|1.465|1.475|1.27|1.28|1.325|1.325
11270|10546|/equities/southern-cross-media|ASXSMALLCAP||1.07|1.075|1.05|1.075|1.105|1.165|1.14|1.15|1.155|1.175|1.2|1.2|1.195|1.185|1.145|1.19|1.21|1.215|1.185|1.175|1.195|1.21|1.18|1.175|1.2|1.2|1.2|1.2|1.17|1.19|1.11|1.1|1.1|1.055|1.085|1.115|1.095|1.075|1.065|1.065|1.01|0.995|1.07|1.085|1.03|0.985|0.905|0.97|0.995|0.955|0.95|0.945|0.97|0.985||1.055|1.11|1.175|1.235|1.27|1.32|1.36|1.39|1.42|1.445|1.46|1.44|1.445|1.475|1.515|1.515|1.51|1.53|1.55|1.595|1.615|1.505|1.535|1.54|1.55|1.64|1.66|1.65|1.685|1.68|1.72|1.675|1.66|1.66||1.715|1.735|1.78|1.74|||1.725|1.67|1.665|1.675|1.675|1.645|1.67|1.69|1.7|1.7|1.72|1.76|1.765|1.76|1.76|1.745|1.625|1.63|1.615|1.57|1.605|1.61|1.615|1.66|1.655|1.67|1.61|1.635|1.645|1.685|1.725|1.74|1.8|1.77|1.77|1.785|2.03|1.985|2.01|2.08|2.09|2.05|2.02|2.06|2.05|2.11|2.15|2.1|2.03|1.95|1.925|1.93|1.95|1.88|1.82|1.755||1.8|1.81|1.85|1.84|1.835|1.87|1.9|1.83|1.86|1.82|1.83|1.845|1.835|1.83|1.89|1.94||1.94|1.94|1.95|||1.96|1.93|1.92|1.875|1.89|1.94|2.02|1.975|1.995|1.995|2.05|1.98|2.02|1.945|1.93|2.01|1.955|1.98|2.03|2|2.02|2.12|2.1|2.11|2.08|2.15|2.21|2.16|2.15|2.22|2.25|2.23|2.24|2.28|2.29|2.33|2.37|2.38|2.31|2.35|2.32|2.28|2.3|2.25|2.24|2.24|2.2|2.18|2.14|2.22|2.18|2.18|2.13|2.11|2.13|2.13|2.15|2.1|2.16|2.2|2.17|2.17|2.15|2.08|2.09|2.05|2.06|2.03|2.07|2.02|2.09|2.15|2.11|2.13|2.06|2.12
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||0.685|0.685|0.68|0.675|0.68|0.685|0.675|0.67|0.665|0.68|0.665|0.67|0.7|0.685|0.63|0.63|0.635|0.63|0.645|0.64|0.62|0.62|0.615|0.6|0.61|0.61|0.61|0.61|0.6|0.595|0.575|0.57|0.595|0.57|0.585|0.6|0.595|0.585|0.58|0.58|0.59|0.58|0.605|0.6|0.56|0.56|0.51|0.53|0.515|0.52|0.515|0.515|0.515|0.515||0.525|0.52|0.52|0.51|0.505|0.5|0.515|0.5|0.5|0.505|0.495|0.49|0.495|0.525|0.51|0.5|0.5|0.495|0.465|0.48|0.485|0.455|0.465|0.47|0.48|0.475|0.48|0.48|0.48|0.485|0.5|0.47|0.475|0.48||0.47|0.49|0.48|0.485|||0.47|0.47|0.47|0.47|0.475|0.475|0.48|0.49|0.49|0.525|0.515|0.53|0.53|0.52|0.525|0.535|0.55|0.555|0.55|0.55|0.54|0.54|0.54|0.535|0.505|0.52|0.505|0.505|0.485|0.49|0.5|0.49|0.5|0.485|0.47|0.475|0.465|0.47|0.47|0.47|0.47|0.46|0.455|0.46|0.465|0.48|0.485|0.465|0.465|0.475|0.475|0.475|0.465|0.45|0.44|0.44||0.45|0.465|0.48|0.49|0.48|0.47|0.465|0.475|0.465|0.475|0.475|0.485|0.49|0.475|0.48|0.5||0.48|0.48|0.48|||0.46|0.47|0.455|0.45|0.445|0.45|0.43|0.43|0.43|0.44|0.43|0.44|0.44|0.46|0.485|0.525|0.53|0.51|0.52|0.51|0.52|0.53|0.545|0.53|0.55|0.54|0.54|0.53|0.505|0.51|0.515|0.52|0.525|0.54|0.55|0.555|0.545|0.555|0.565|0.56|0.57|0.575|0.57|0.57|0.575|0.57|0.57|0.59|0.57|0.58|0.57|0.56|0.57|0.58|0.575|0.565|0.57|0.57|0.57|0.59|0.61|0.62|0.62|0.6|0.605|0.595|0.61|0.61|0.615|0.63|0.645|0.62|0.63|0.63|0.63|0.64
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||1.575|1.69|1.535|1.63|1.69|1.735|1.815|1.815|1.795|1.805|1.88|1.785|1.74|1.9|1.915|1.765|1.68|1.78|1.87|1.915|2.02|1.77|1.61|1.555|1.58|1.49|1.5|1.585|1.57|1.56|1.55|1.55|1.535|1.445|1.55|1.77|1.66|1.575|1.61|1.4|1.42|1.48|1.345|1.41|1.495|1.305|1.215|1.25|1.31|1.365|1.345|1.37|1.38|1.58||1.61|1.53|1.62|1.5|1.555|1.69|1.61|1.73|1.76|1.86|1.795|1.84|1.66|1.545|1.555|1.6|1.56|1.555|1.58|1.67|1.7|1.715|1.905|1.83|1.755|1.93|1.99|2.09|2.13|2.18|2.24|2.29|2.16|2.15||2.15|2.22|2.3|2.28|||2.35|2.31|2.36|2.31|2.4|2.4|2.43|2.53|2.47|2.46|2.41|2.5|2.4|2.38|2.44|2.34|2.43|2.3|2.39|2.45|2.49|2.36|2.42|2.42|2.51|2.4|2.43|2.42|2.51|2.89|2.99|3.11|3.15|3.1|3.3|3.2|3.3|3.3|3.65|3.89||4.06|3.95|4.06|3.71|3.69|3.8|3.45|3.4|3.55|3.54|3.74|3.77|3.55|3.56|3.44||3.36|3.45|3.71|3.8|3.78|3.92|4|4.08|4.11|4.25|4.12|4.2|4.39|4.5|4.5|4.52||4.61|4.65|4.53|||4.48|4.37|4.36|4.3|4.17|4.32|4.29|4.09|4.37|4.5|4.5|4.6|4.52|4.56|4.32|4.63|4.6|4.54|4.4|4.38|4.37|4.35|4.33|4.35|4.49|4.4|4.37|4.24|4.19|4.2|4.07|4.15|4.1|4.3|4.18|4.22|4.3|4.25|4.17|4.01|4|4|4|3.85|3.91|3.9|3.92|4|4.05|3.88|3.94|3.98|4.05|4.09|4.17|4.18|4.06|4.03|4.22|4.38|4.4|4.33|4.36|4.4|4.4|4.4|4.4|4.4|4.38|4.43|4.5|4.45|4.35|4.3|4.3|4.28
11273|7296|/equities/infomedia|ASXSMALLCAP||1.39|1.435|1.475|1.51|1.505|1.5|1.52|1.545|1.55|1.54|1.525|1.56|1.53|1.495|1.51|1.51|1.545|1.59|1.59|1.58|1.595|1.615|1.61|1.635|1.665|1.66|1.6|1.59|1.585|1.59|1.555|1.555|1.555|1.59|1.6|1.6|1.59|1.685|1.66|1.66|1.67|1.67|1.7|1.71|1.67|1.65|1.6|1.6|1.6|1.6|1.49|1.53|1.565|1.675||1.7|1.72|1.73|1.72|1.72|1.73|1.75|1.75|1.71|1.715|1.72|1.615|1.62|1.625|1.69|1.65|1.65|1.615|1.59|1.645||1.28|1.19|1.225|1.165|1.19|1.205|1.205|1.22|1.235|1.26|1.25|1.245|1.265||1.3|1.335|1.335|1.335|||1.285|1.285|1.3|1.305|1.31|1.31|1.355|1.375|1.36|1.35|1.355|1.36|1.37|1.33|1.37|1.375|1.365|1.325|1.315|1.315|1.35|1.4|1.39|1.37|1.385|1.4|1.385|1.37|1.42|1.5|1.445|1.4|1.415|1.44|1.43|1.375|1.42|1.395|1.49|1.5|1.5|1.495|1.485|1.45|1.45|1.515|1.53|1.505|1.51|1.51|1.525|1.53|1.53|1.5|1.45|1.45||1.515|1.555|1.565|1.565|1.57|1.56|1.535|1.535|1.55|1.555|1.55|1.55|1.555|1.54|1.55|1.53||1.53|1.515|1.505|||1.48|1.465|1.49|1.465|1.45|1.48|1.515|1.48|1.55|1.53|1.52|1.45|1.44|1.445|1.41|1.475|1.445|1.47|1.47|1.425|1.44|1.46|1.43|1.46|1.48|1.505|1.49|1.47|1.455|1.455|1.415|1.44|1.46|1.45|1.455|1.43|1.42|1.4|1.365|1.38|1.38|1.38|1.4|1.395|1.39|1.435|1.435|1.445|1.435|1.39|1.64|1.645|1.65|1.65|1.665|1.675|1.685|1.62|1.7|1.79|1.75|1.755|1.73|1.75|1.745|1.71|1.705|1.63|1.66|1.605|1.67|1.685|1.655|1.65|1.61|1.59
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||0.905|0.92|0.91|0.91|0.925|0.935|0.955|0.93|0.925|0.94|0.925|0.925|0.935|0.93|0.935|0.965|0.955|0.96|0.955|0.97|0.98|0.985|0.97|0.975|0.98|0.99|0.975|0.98|0.97|0.975|0.95|0.95|0.96|0.935|0.94|0.95|0.94|0.92|0.92|0.93|0.92|0.91|0.92|0.98|0.96|0.975|0.955|0.95|0.95|0.945|0.94|0.955|0.92|0.96||0.995|1.02|1.02|1.015|1.01|1.025|1.04|1.055|1.055|1.03|1.02|1.02|1.055|1.025|1.02|1.03|1.03|1.04|1.025|1.04|1.045|1.01|1.035|1.015|1.04|1.07|1.105|1.09|1.12|1.135|1.135|1.11|1.115|1.11||1.12|1.125|1.11|1.115|||1.115|1.11|1.11|1.125|1.105|1.12|1.105|1.105|1.125|1.1|1.09|1.11|1.09|1.075|1.08|1.105|1.075|1.08|1.075|1.075|1.085|1.055|1.065|1.07|1.06|1.055|1.05|1.025|1.03|1.03|1.04|1.025|1.05|1.045|1.04|1.015|1.02|1.025|1.025|1.02|1.015|1.035|1.03|1.04|1.045|1.065|1.065|1.035|1.04|1.04|1.035|1.055|1.045|1.03|1.03|1.015||1.035|1.065|1.07|1.065|1.09|1.085|1.095|1.085|1.085|1.085|1.09|1.105|1.09|1.09|1.115|1.125||1.105|1.12|1.16|||1.15|1.16|1.125|1.13|1.1|1.12|1.11|1.08|1.115|1.13|1.125|1.085|1.11|1.115|1.085|1.095|1.1|1.1|1.09|1.095|1.105|1.13|1.12|1.105|1.1|1.1|1.095|1.09|1.1|1.11|1.11|1.1|1.115|1.125|1.14|1.145|1.14|1.145|1.17|1.175|1.17|1.19|1.17|1.17|1.165|1.16|1.165|1.16|1.165|1.16|1.18|1.165|1.16|1.135|1.125|1.145|1.15|1.12|1.11|1.13|1.125|1.155|1.145|1.165|1.165|1.14|1.16|1.165|1.14|1.145|1.145|1.165|1.16|1.16|1.18|1.185
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||2.05|2.02|2.04|2.02|2|2.02|2.01|1.99|1.955|1.965|1.96|1.975|1.98|2.02|1.99|2.04|1.96|1.985|2|1.975|2|1.99|1.94|1.91|1.97|1.975|1.995|1.96|1.96|1.965|1.965|1.97|1.915|1.93|1.96|1.945|1.935|1.91|1.915|1.915|1.91|1.91|1.99|2.05|1.985|1.945|1.91|1.91|1.97|1.93|1.93|1.985|2.02|2.07||2.13|2.16|2.16|2.17|2.17|2.14|2.19|2.2|2.23|2.19|2.17|2.15|2.2|2.24|2.2|2.12|2.12|2.21|2.16|2.2|2.11|2.1|2.15|2.14|2.17|2.27|2.29|2.23|2.29|2.31|2.33|2.3|2.33|2.27||2.34|2.38|2.31|2.39|||2.4|2.35|2.39|2.37|2.36|2.35|2.37|2.37|2.36|2.32|2.32|2.32|2.34|2.26|2.27|2.25|2.26|2.23|2.22|2.24|2.26|2.25|2.26|2.25|2.27|2.32|2.21|2.2|2.14|2.2|2.18|2.19|2.25|2.28|2.28|2.23|2.15|2.12|2.05|2.04|2.05|2.06|2.02|2.04|2.1|2.14|2.17|2.11|2.1|2.06|2.04|2.05|2.06|2.04|1.99|1.965||2.05|2.09|2.13|2.21|2.26|2.25|2.25|2.26|2.25|2.27|2.25|2.25|2.25|2.24|2.29|2.28||2.3|2.31|2.27|||2.29|2.25|2.3|2.35|2.21|2.15|2.15|2.15|2.2|2.15|2.18|2.15|2.12|2.12|2.1|2.15|2.15|2.15|2.16|2.15|2.18|2.16|2.15|2.17|2.17|2.2|2.25|2.18|2.16|2.18|2.2|2.26|2.1|2.1|2.12|2.12|2.08|2.08|2.05|2.08|2.1|2.13|2.07|2.1|2.08|2.1|2.06|2.12|2.21|2.18|2.18|2.16|2.17|2.13|2.15|2.2|2.19|2.2|2.23|2.3|2.3|2.29|2.34|2.3|2.27|2.27|2.27|2.29|2.32|2.47|2.49|2.36|2.38|2.32|2.32|2.31
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||1.995|1.895|1.86|1.835|1.85|1.92|1.91|1.96|1.825|1.8|1.8|1.82|1.8|1.805|1.87|1.885|1.845|1.8|1.85|1.87|1.89|1.875|1.81|1.785|1.8|1.795|1.82|1.745|1.685|1.65|1.6|1.615|1.57|1.565|1.56|1.65|1.595|1.575|1.46|1.545|1.485|1.51|1.53|1.54|1.595|1.545|1.475|1.55|1.58|1.51|1.485|1.59|1.605|1.67||1.715|1.835|1.845|1.87|1.895|1.92|1.9|1.925|1.89|1.895|1.9|1.855|1.875|1.87|1.91|1.915|1.89|1.88|1.89|1.86|1.84|1.735|1.855|1.83|1.865|1.935|1.98|1.95|1.99|2.07|2.04|2.01|2|2.07||2.09|2.09|2.09|2.09|||2.08|2.04|2.01|2.02|2.1|2.05|2.07|2.09|2.15|2.09|2.15|2.08|2.05|1.995|2.01|1.985|2.02|2.03|1.995|1.98|2.01|2|2.02|1.975|1.97|1.93|1.795|1.87|1.89|2.1|2.14|2.16|2.22|2.21|2.28|2.24|2.35|2.31|2.35|2.33|2.4|2.38|2.37|2.37|2.4|2.4|2.37|2.38|2.3|2.28|2.27|2.25|2.21|2.2|2.2|2.22||2.24|2.4|2.48|2.51|2.54|2.52|2.57|2.6|2.59|2.59|2.6|2.61|2.69|2.6|2.69|2.65||2.7|2.64|2.67|||2.6|2.6|2.58|2.58|2.58|2.58|2.62|2.59|2.59|2.67|2.64|2.62|2.58|2.63|2.55|2.53|2.61|2.63|2.7|2.54|2.57|2.35|2.39|2.4|2.42|2.42|2.4|2.39|2.4|2.4|2.35|2.41|2.4|2.53|2.55|2.54|2.61|2.58|2.56|2.56|2.63|2.66|2.7|2.74|2.71|2.68|2.72|2.73|2.72|2.71|2.69|2.7|2.7|2.68|2.7|2.76|2.75|2.69|2.62|2.69|2.69|2.77|2.8|2.87|2.98|2.91|2.89|2.8|2.79|2.85|2.95|2.93|2.94|2.95|2.8|2.83
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||2.14|2.13|2.16|2.14|2.17|2.12|2.16|2.15|2.21|2.16|2.2|2.15|2.15|2.17|2.14|2.18|2.19|2.18|2.09|2.07|2.07|2.07|2.04|2.01|2.06|2|2|2|2.05|2.04|2.06|2.02|2.05|2.06|2.03|2.08|2.05|2.03|2.05|2|1.98|1.97|1.965|1.97|1.97|1.98|1.96|1.99|1.96|2.01|2.08|1.97|1.975|1.95||2.03|2.03|2.01|2.01|2.02|2.05|2.02|2.03|2.05|2.05|2.09|2.08|2.08|2.09|2.08|2.07|2.08|2.09|2.09|2.06|2.08|2.1|2.11|2.13|2.12|2.15|2.15|2.15|2.15|2.15|2.15|2.19|2.15|2.17||2.2|2.19|2.26|2.23|||2.18|2.16|2.16|2.15|2.15|2.16|2.14|2.16|2.2|2.17|2.15|2.05|2.1|2.09|2.07|2.05|2.05|2.02|2.03|2.01|2.03|2.03|2.01|2.03|2.03|1.98|1.97|1.975|2|1.995|1.99|2.01|2.03|2.03|2|2|2|2|2.01|2|2.01|2.03|2|2.01|2.03|2.03|2.01|2.03|1.97|2|2|2.03|1.995|1.99|2|1.955||1.985|2|1.985|2.03|2.03|2.02|2.01|2.03|2.03|2.02|2.02|2.03|2.03|2.03|2.02|2.03||2.03|2.02|2.02|||2.02|2.01|2.02|2.03|2.02|2.04|2.07|2.06|2.05|2.1|2.09|2.07|2.06|2.11|2.03|2.03|2.05|2.08|2.06|2.11|2.06|2.09|2.01|2.03|2.08|2.04|2.07|2.1|2.11|2.1|2.11|2.12|2.12|2.13|2.16|2.18|2.12|2.21|2.25|2.27|2.28|2.24|2.26|2.28|2.27|2.25|2.25|2.25|2.28|2.27|2.25|2.24|2.28|2.24|2.27|2.28|2.26|2.27|2.24|2.24|2.24|2.25|2.35|2.26|2.26|2.25|2.3|2.3|2.27|2.28|2.31|2.29|2.3|2.3|2.23|2.29
11278|18556|/equities/mystate|ASXSMALLCAP||4.28|4.32|4.25|4.28|4.45|4.55|4.59|4.8|4.71|4.68|4.75|4.68|4.5|4.51|4.64|4.77|4.77|4.65|4.66|4.71|4.8|4.65|4.58|4.5|4.59|4.58|4.44|4.5|4.46|4.33|4.24|4.23|4.18|4.31|4.2|4.35|4.37|4.25|4.26|4.17|4.06|4.08|4.13|4.19|4.24|4.06|4|3.94|3.95|3.8|3.86|4|3.85|4.06||4.16|4.3|4.49|4.6|4.65|4.6|4.59|4.65|4.65|4.7|4.7|4.7|4.74|4.8|4.75|4.76|4.71|4.74|4.69|4.7|4.74|4.72|4.81|4.76|4.85|4.93|4.93|4.92|4.97|4.97|4.97|4.88|4.94|4.85||4.93|4.95|4.93|4.95|||4.96|4.93|5|4.95|4.98|4.9|4.92|4.92|4.9|4.96|4.99|5|5.02|4.9|4.93|4.95|5.02|5.01|5.06|5.2|5.16|4.97|5.05|4.91|4.82|4.87|4.7|4.7|4.69|4.71|4.71|4.72|4.8|4.84|4.84|4.82|4.85|5|5.02|5.11|5.27|5.2|5.25|5.15|5.24|5.15|5.07|5.05|5.1|5.13|4.98|4.98|5|4.97|5.04|5.13||5.14|5.08|5.12|5.1|5.16|5.12|5.12|5.08|5.06|5.1|5.08|5.1|5.05|5.07|5.06|5.03||5.07|5.08|5.07|||4.94|4.89|4.92|4.88|4.94|4.95|4.92|4.79|4.8|4.79|4.84|4.66|4.64|4.71|4.62|4.65|4.63|4.7|4.65|4.64|4.71|4.8|4.84|4.85|4.9|4.95|4.86|5|4.97|5.02|5.04|5|4.96|5.11|5.09|5.05|5.05|5|5.07|5.12|5.21|5.25|5.33|5.14|5.23|5.09|5.16|5.2|5.13|5.11|5.06|5.1|5.1|4.95|4.91|4.88|4.85|4.78|4.83|4.89|4.86|4.91|4.98|5.16|5.06|4.95|4.99|4.9|4.8|4.67|4.6|5.1|5.11|5.05|5.05|5.05
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||21.25|21.05|20.73|20.57|20.48|21.18|21.65|22.15|21.93|22.29|22.31|22.56|23.44|23.01|22.51|22.65|21.25|21.3|22.76|23.21|23.15|22.74|22.86|22.67|23.27|23.5|23.6|24.05|23.85|24.41|24.5|24.51|23.9|24.6|23.97|23.97|23.7|23.8|25.16|24.55|23.88|24.54|24.44|25.85|27.24|26.69|27.42|27.2|27.16|27.55|27.1|26.43|26.95|27.5||27.1|28.52|28.49|27.7|28.85|29.11|27.51|27.05|27.49|27.61|27.79|27.96|29.105|29.19|29.14|28.99|27.5|27.58|28.11|27.83|27.3|28.03|28.12|29.34|30.39|30.17|32|31.2|29.9|31|31.3|30.15|29.52|29.78||31.41|32.77|31.87|33.2|||32.66|31.08|30.63|30.36|29.01|28.8|28.13|28.58|29.4|28.6|28.67|28.35|28.3|28.97|29.05|28.86|28.17|29|28.82|29|28.37|29.64|29.15|29.95|29.39|28.8|28.65|28.3|28.2|27.77|27.58|27.95|27|27.26|27.28|28|24.52|24.95|24.75|25.26|24.01|24.75|25.09|24.64|22.91|23.88|24.6|23.7|23|23.07|22.94|23.24|23.1|22.56|22.69|22.41||23.31|23.3|23.77|24.28|22.7|22.62|22.85|23.4|23.83|23.71|23.21|22.52|23.08|23.25|24|24.35||24.2|24.27|23.94|||24.43|24.23|24.72|24.06|24.68|25.14|22.82|23.26|24|23.6|24.59|25.28|25.5|24.55|24.4|24.29|25.5|25.29|25.2|25.25|25.4|25.63|26.19|26.43|26.62|27.16|26.94|26.6|26.65|26.75|26.53|25|23.85|23.27|23.35|23.23|23.2|21.3|21.15|21.27|22|21.84|21.7|21.77|21.6|21.1|21.19|21.5|21.6|21.6|22.06|22|21.43|20.64|21.11|21.43|20.66|20|20.4|20.23|20.98|19.9|20.45|20.15|20.28|20.2|21.08|21|20.97|20.66|21.02|22|22.6|21.88|20.99|21.57
11280|943406|/equities/aurelia-metals|ASXSMALLCAP||0.27|0.28|0.27|0.27|0.265|0.275|0.275|0.28|0.28|0.285|0.27|0.27|0.27|0.27|0.275|0.27|0.26|0.26|0.265|0.26|0.275|0.26|0.24|0.245|0.27|0.285|0.31|0.3|0.3|0.285|0.275|0.29|0.275|0.27|0.28|0.285|0.27|0.27|0.285|0.265|0.27|0.255|0.27|0.28|0.265|0.285|0.27|0.285|0.285|0.265|0.275|0.29|0.285|0.305||0.325|0.305|0.315|0.32|0.32|0.335|0.32|0.335|0.34|0.34|0.335|0.34|0.365|0.35|0.355|0.35|0.345|0.35|0.355|0.345|0.34|0.34|0.36|0.37|0.37|0.39|0.405|0.4|0.42|0.43|0.45|0.435|0.44|0.45||0.47|0.48|0.495|0.51|||0.48|0.48|0.47|0.48|0.48|0.475|0.48|0.48|0.495|0.485|0.49|0.475|0.48|0.48|0.485|0.495|0.525|0.51|0.47|0.465|0.46|0.47|0.45|0.475|0.455|0.455|0.455|0.47|0.49|0.46|0.465|0.47|0.45|0.45|0.45|0.445|0.445|0.43|0.44|0.45|0.44|0.44|0.45|0.455|0.435|0.455|0.46|0.45|0.44|0.435|0.425|0.41|0.43|0.42|0.43|0.44||0.405|0.425|0.445|0.47|0.465|0.465|0.435|0.45|0.445|0.43|0.43|0.43|0.42|0.4|0.42|0.42||0.41|0.42|0.43|||0.44|0.435|0.415|0.425|0.425|0.43|0.42|0.41|0.445|0.445|0.425|0.405|0.41|0.39|0.39|0.4|0.415|0.415|0.43|0.415|0.41|0.39|0.385|0.405|0.415|0.4|0.4|0.395|0.405|0.405|0.415|0.415|0.38|0.395|0.39|0.385|0.375|0.37|0.37|0.37|0.38|0.38|0.385|0.385|0.4|0.385|0.385|0.385|0.385|0.385|0.385|0.34|0.335|0.32|0.305|0.315|0.315|0.305|0.31|0.32|0.315|0.3|0.295|0.29|0.32|0.325|0.33|0.33|0.315|0.315|0.335|0.355|0.35|0.345|0.34|0.35
11281|7597|/equities/aus-agricul|ASXSMALLCAP||1.85|1.815|1.82|1.83|1.88|1.895|1.885|1.89|1.92|1.92|1.9|1.9|1.88|1.87|1.85|1.905|1.855|1.885|1.88|1.86|1.85|1.85|1.86|1.835|1.815|1.8|1.8|1.82|1.815|1.84|1.8|1.795|1.85|1.885|1.915|1.98|2.03|2.01|2.1|2.11|2.13|2.16|2.21|2.3|2.35|2.34|2.37|2.32|2.27|2.25|2.22|2.02|1.96|1.93||1.985|2.04|2.08|2.04|2.1|2.08|2.02|2.06|2.06|2.06|2.07|2.06|2.11|2.08|2.07|1.97|1.78|1.88|1.85|1.835|1.77|1.78|1.84|1.73|1.715|1.7|1.715|1.69|1.705|1.73|1.715|1.72|1.725|1.68||1.72|1.76|1.74|1.695|||1.68|1.68|1.65|1.69|1.63|1.625|1.625|1.605|1.645|1.64|1.63|1.655|1.65|1.645|1.655|1.625|1.65|1.65|1.66|1.625|1.645|1.645|1.69|1.685|1.66|1.665|1.7|1.675|1.68|1.76|1.76|1.77|1.74|1.65|1.62|1.625|1.665|1.61|1.61|1.625|1.62|1.61|1.61|1.605|1.565|1.57|1.54|1.505|1.51|1.465|1.495|1.485|1.49|1.45|1.465|1.44||1.43|1.475|1.51|1.55|1.52|1.51|1.51|1.51|1.52|1.5|1.515|1.5|1.515|1.485|1.515|1.475||1.48|1.46|1.48|||1.455|1.465|1.49|1.47|1.51|1.505|1.49|1.5|1.52|1.515|1.545|1.475|1.445|1.425|1.395|1.42|1.46|1.465|1.5|1.495|1.49|1.555|1.51|1.495|1.49|1.51|1.58|1.7|1.62|1.6|1.61|1.61|1.595|1.58|1.59|1.585|1.55|1.585|1.565|1.58|1.58|1.595|1.585|1.595|1.58|1.525|1.48|1.475|1.45|1.455|1.455|1.45|1.465|1.45|1.45|1.45|1.455|1.45|1.47|1.475|1.5|1.47|1.445|1.445|1.435|1.455|1.445|1.425|1.42|1.43|1.455|1.45|1.47|1.47|1.46|1.46
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||0.32|0.33|0.345|0.35|0.355|0.36|0.37|0.385|0.38|0.38|0.385|0.375|0.355|0.34|0.34|0.335|0.325|0.335|0.34|0.35|0.34|0.34|0.33|0.34|0.345|0.325|0.32|0.335|0.35|0.345|0.33|0.32|0.325|0.305|0.295|0.29|0.285|0.285|0.27|0.26|0.26|0.25|0.265|0.27|0.265|0.26|0.245|0.245|0.245|0.235|0.235|0.24|0.24|0.255||0.27|0.285|0.29|0.275|0.285|0.29|0.3|0.3|0.305|0.3|0.295|0.295|0.3|0.295|0.3|0.29|0.285|0.29|0.29|0.285|0.28|0.27|0.275|0.265|0.285|0.285|0.285|0.285|0.29|0.28|0.285|0.275|0.275|0.275||0.285|0.305|0.3|0.29|||0.285|0.265|0.27|0.265|0.25|0.245|0.245|0.25|0.245|0.24|0.25|0.26|0.255|0.25|0.245|0.24|0.24|0.24|0.245|0.245|0.235|0.225|0.22|0.215|0.215|0.215|0.22|0.205|0.21|0.215|0.225|0.225|0.23|0.23|0.245|0.25|0.27|0.265|0.27|0.275|0.27|0.26|0.265|0.265|0.285|0.28|0.285|0.28|0.28|0.275|0.285|0.285|0.265|0.25|0.24|0.245||0.255|0.265|0.27|0.285|0.28|0.275|0.28|0.28|0.29|0.29|0.29|0.285|0.285|0.29|0.285|0.305||0.295|0.285|0.29|||0.285|0.285|0.285|0.28|0.29|0.29|0.27|0.275|0.27|0.28|0.305|0.295|0.27|0.255|0.26|0.27|0.265|0.275|0.265|0.28|0.29|0.295|0.285|0.3|0.31|0.31|0.32|0.315|0.3|0.305|0.305|0.305|0.305|0.305|0.34|0.355|0.34|0.335|0.34|0.335|0.34|0.33|0.34|0.33|0.335|0.345|0.325|0.335|0.34|0.35|0.31|0.3|0.31|0.305|0.295|0.305|0.315|0.315|0.305|0.31|0.295|0.285|0.285|0.295|0.3|0.295|0.285|0.285|0.29|0.285|0.295|0.315|0.305|0.31|0.31|0.3
11283|8654|/equities/service-stream|ASXSMALLCAP||0.78|0.81|0.815|0.845|1.02|1.045|1.04|1.025|1.03|0.99|1.01|1|0.97|0.985|0.97|0.995|0.985|0.98|0.975|1.025|1.05|1.055|1.015|1.04|1.055|1.04|1.045|1.02|0.965|0.995|0.995|0.975|0.96|0.925|0.925|0.935|0.92|0.915|0.885|0.88|0.87|0.875|0.865|0.9|0.885|0.84|0.815|0.81|0.825|0.815|0.835|0.84|0.85|0.855||0.88|0.895|0.92|0.935|0.95|0.975|0.96|0.96|0.94|0.915|0.865|0.865|0.89|0.895|0.905|0.885|0.885|0.9|0.9|0.885|0.895|0.895|0.925|0.9|0.95|0.965|0.99|0.97|0.93|0.92|0.88|0.835|0.84|0.865||0.91|0.92|0.9|0.95|||0.95|0.94|0.935|0.955|0.985|1|1.04|0.99|0.995|1.015|1.045|1.04|1.07|1.03|1.035|1.015|1.015|1.01|1.01|0.995|0.995|0.98|0.97|0.955|0.945|0.945|0.935|0.915|0.92|0.92|0.945|0.965|0.965|0.935|0.885|0.855|0.795|0.79|0.81|0.79|0.8|0.79|0.77|0.77|0.805|0.805|0.775|0.765|0.775|0.76|0.755|0.77|0.765|0.78|0.77|0.77||0.78|0.79|0.805|0.825|0.84|0.845|0.87|0.84|0.87|0.815|0.82|0.805|0.79|0.78|0.79|0.795||0.805|0.805|0.79|||0.79|0.8|0.805|0.81|0.79|0.8|0.82|0.82|0.835|0.8|0.82|0.81|0.81|0.81|0.805|0.825|0.83|0.82|0.825|0.805|0.81|0.855|0.84|0.83|0.83|0.835|0.84|0.85|0.85|0.88|0.88|0.87|0.865|0.86|0.855|0.87|0.855|0.885|0.89|0.89|0.875|0.88|0.89|0.905|0.915|0.92|0.9|0.92|0.91|0.91|0.92|0.925|0.915|0.895|0.9|0.915|0.88|0.86|0.895|0.9|0.885|0.89|0.865|0.86|0.82|0.825|0.83|0.785|0.79|0.765|0.765|0.805|0.82|0.84|0.82|0.825
11284|10536|/equities/carnarvon|ASXSMALLCAP||0.165|0.16|0.16|0.16|0.17|0.165|0.16|0.165|0.2|0.2|0.205|0.2|0.21|0.215|0.21|0.205|0.21|0.205|0.2|0.205|0.21|0.215|0.205|0.21|0.21|0.205|0.21|0.2|0.2|0.19|0.18|0.175|0.18|0.18|0.185|0.19|0.185|0.185|0.195|0.19|0.19|0.195|0.205|0.205|0.19|0.195|0.195|0.2|0.2|0.195|0.205|0.215|0.195|0.205||0.225|0.225|0.235|0.23|0.24|0.235|0.22|0.22|0.22|0.22|0.23|0.225|0.22|0.22|0.225|0.225|0.23|0.23|0.23|0.22|0.215|0.22|0.225|0.22|0.22|0.225|0.23|0.22|0.235|0.23|0.235|0.235|0.225|0.225||0.24|0.245|0.265|0.27|||0.335|0.32|0.32|0.32|0.32|0.32|0.32|0.335|0.315|0.32|0.315|0.325|0.315||0.33|0.345|0.365|||0.32|0.315|0.295|0.295|0.305|0.315|0.285|0.285|0.28|0.305|0.295|0.27|0.265|0.275|0.265|0.225|0.215|0.23|0.225|0.225|0.23|0.23|0.24|0.25|0.265|0.26|0.27|0.28|0.26|0.27|0.265|0.27|0.26|0.265|0.265|0.265|0.24||0.24|0.26|0.285|0.305||0.345|0.35|0.35|0.34|0.35|0.335|0.35|0.345|0.33|0.34|0.34||0.34|0.345|0.345|||0.325|0.33|0.32|0.305|0.305|0.32|0.31|0.3|0.295|0.315|0.305|0.305|0.3|0.3|0.29|0.285|0.29|0.3|0.295|0.295|0.3|0.31|0.31|0.315|0.33|0.33|0.315|0.315|0.32|0.325|0.325|0.305|0.315|0.315|0.31|0.315|0.335|0.325|0.33|0.34|0.34|0.36|0.36|0.35|0.33|0.32|0.335|0.335|0.33|0.325|0.32|0.32|0.33|0.33|0.315|0.32|0.32|0.34|0.34|0.315|0.31|0.315|0.3|0.3|0.28|0.27|0.265|0.27|0.25|0.26|0.265|0.265|0.27|0.275|0.265|0.255
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||1.28|1.28|1.29|1.285|1.275|1.255|1.31|1.355|1.4594|1.4197|||1.9707|2.1246|1.8913|1.7076|1.4991|1.5785|1.38|1.2311|1.1219|1.0424|1.0226|1.0772|1.0524|1.0524|1.0673|1.0474|1.0027|1.0375|1.0226|1.0524|1.0424|1.0424|1.0524|1.1119|0.9978|0.9978|1.0424|0.963|0.9481|0.9581|0.8687|0.9183|0.9779|1.0176|0.9084|0.9581|0.9332|0.9729|0.9928|1.0474|1.0325|1.097||1.1318|1.1318|1.1368|1.1318|1.1516|1.2013|1.2211|1.2311|1.2261|1.241|1.1963|1.2261|1.1318|1.1417|1.107|1.1616|1.1318|1.1417|1.107|1.1219|1.1616|1.107|1.2112|1.1616|1.1417|1.1119|1.1268|1.1219|1.1616|1.1665|1.2211|1.1963|1.2211|1.2658||1.3601|1.3949|1.4892|1.3055|||1.3601|1.38|1.3701|1.1516|1.1417|1.1219|1.097|1.1516|1.0871|1.1119|1.1169|1.0673|1.0921|1.1119|1.1119|1.1119|1.0921|1.1417|1.1219|1.246|1.2857|1.2013|1.1665|1.2013|1.1914|1.1765|1.0325|1.0176|1.0127|1.097|1.0921|1.1715|1.2509|1.1169|1.1665|1.1814|1.2559|1.246|1.2311|1.2758|1.3105|1.385|1.3403|1.2956|1.3601|1.4495|1.4396|1.4495|1.38|1.3155|1.3403|1.4545|1.4892|1.4495|1.4346|1.3452||1.38|1.5041|1.5537|1.648|1.6034|1.7076|1.7076|1.7026|1.7672|1.7771|1.7424|1.7821|1.8069|1.8119|1.8913|1.8863||1.8714|1.8814|1.9012|||1.936|1.9062|1.931|1.8764|1.797|1.8466|1.8963|1.8764|1.931|1.9856|2.0055|1.9409|1.8863|1.926|1.8665|1.9409|1.9657|2.0352|2.0849|2.1246|2.204|2.2338|2.2735|2.1544|2.1742|2.1345|2.1842|2.2338|2.204|2.2537|2.2239|2.2934|2.4125|2.3926|2.2934|2.3728|2.3629|2.5118|||2.0452|1.9409|1.8714|1.9161|1.8814|1.8863|1.8863|1.9409|1.8963|1.931|1.9509|1.9111|1.8665|1.8565|1.8516|1.8565|1.9211|1.9211|1.9955|2.0452|2.1444|2.1842|2.1544|2.204|2.0055|2.0849|2.0352|1.8019|1.8069|1.7622|1.8069|1.9111|1.9111|1.9062|1.931|1.9161
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||0.91|0.915|0.895|0.82|0.81|0.9|0.91|0.945|0.935|0.93|0.79|0.765|0.715|0.74|0.69|0.66|0.66|0.67|0.625|0.63|0.615|0.6|0.56|0.555|0.53|0.545|0.545|0.535|0.495|0.505|0.485|0.51|0.505|0.5|0.53|0.55|0.515|0.525|0.535|0.525|0.52|0.545|0.585|0.63|0.615|0.635|0.65|0.69|0.695|0.695|0.705|0.725|0.675|0.71||0.74|0.78|0.805|0.8|0.825|0.825|0.765|0.86|0.935|0.925|0.86|0.82|0.805|0.815|0.83|0.855|0.77|0.795|0.755|0.745|0.69|0.655|0.72|0.76|0.84|0.925|0.985|0.915|0.945|0.93|0.94|0.93|0.92|0.94||0.98|0.985|0.99|0.985|||0.955|0.92|0.88|0.885|0.935|0.895|0.915|1.03|1.025|1|0.975|0.97|0.95|0.985|1.015|0.925|0.925||0.94|0.95|0.93|0.86|0.855|0.965|0.955|0.925|0.865|0.805|0.79|0.8|0.75|0.72|0.72|0.69|0.68|0.6|0.665|0.64|0.675|0.71|0.705|0.705|0.685|0.68|0.69|0.69|0.69|0.67|0.685|0.665|0.655|0.69|0.675|0.645|0.645|0.61||0.605|0.645|0.675|0.71|0.72|0.73|0.725|0.735|0.74|0.745|0.705|0.715|0.725|0.715|0.76|0.765||0.735|0.72|0.735|||0.74|0.73|0.735|0.74|0.735|0.75|0.755|0.775|0.795|0.83|0.85|0.845|0.83|0.77|0.76|0.8|0.785|0.835|0.84|0.79|0.79|0.82|0.83|0.855|0.825|0.79|0.83|0.845|0.845|0.86|0.855|0.82|0.85|0.87|0.84|0.89|0.865|0.85|0.845|0.82|0.86|0.83|0.855|0.885|0.8|0.795|0.805|0.845|0.83|0.82|0.85|0.82|0.795|0.77|0.73|0.745|0.735|0.725|0.73|0.725|0.725|0.73|0.69|0.695|0.715|0.725|0.73|0.69|0.685|0.685|0.71|0.77|0.77|0.755|0.76|0.745
11287|101952|/equities/ama-group-f|ASXSMALLCAP||0.16|0.15|0.15|0.15|0.15|0.16|0.17|0.165|0.16|0.16|0.155|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.15|0.155|0.155|0.165|0.165|0.17|0.17|0.16|0.16|0.16|0.16|0.155|0.15|0.15|0.155|0.155|0.17|0.175|0.18|0.18|0.18|0.175|0.17|0.17|0.155|0.165|0.17|0.17|0.155|0.165|0.165|0.155|0.15|0.165|0.175|0.17||0.185|0.19|0.165|0.15|0.155|0.175|0.175|0.185|0.21|0.22|0.205|0.215|0.225|0.235|0.25|0.235|0.225|0.25|0.25|0.25|0.24|0.245|0.245|0.24|0.25|0.26|0.275|0.27|0.275|0.27|0.28|0.285|0.285|0.295||0.295|0.305|0.305|0.305|||0.315|0.31|0.3|0.305|0.305|0.305|0.31|0.3|0.32|0.335|0.355|0.34|0.33|0.33|0.325|0.33|0.355|0.355|0.35|0.34|0.31|0.305|0.32|0.3|0.3|0.3|0.3|0.29|0.305|0.295|0.32|0.33|0.33|0.325|0.33|0.3|0.325|0.33|0.35|0.36|0.365|0.38|0.36|0.365|0.385|0.39|0.395|0.395|0.395|0.395|0.39|0.415|0.425|0.43|0.42|0.41||0.41|0.435|0.455|0.46|0.47|0.485|0.48|0.49|0.475|0.47|0.455|0.46|0.46|0.45|0.455|0.445||0.43|0.43|0.43|||0.44|0.43|0.43|0.425|0.43|0.445|0.44|0.44|0.435|0.42|0.43|0.43|0.42|0.42|0.415|0.41|0.4|0.4|0.405|0.4|0.41|0.43|0.445|0.45|0.45|0.45|0.455|0.46|0.465|0.465|0.47|0.485|0.485|0.49|0.48|0.475|0.485|0.49|0.505|0.49|0.485|0.47|0.49|0.49|0.505|0.5|0.485|0.465|0.465|0.465|0.46|0.465|0.475|0.475|0.47|0.46|0.455|0.45|0.445|0.465|0.44|0.445|0.45|0.46|0.465|0.45|0.48|0.495|0.5|0.51|0.525|0.48|0.47|0.46|0.445|
11288|14253|/equities/cooper-energy|ASXSMALLCAP||0.24|0.24|0.235|0.23|0.235|0.225|0.225|0.22|0.22|0.225|0.23|0.23|0.225|0.225|0.24|0.22|0.225|0.215|0.22|0.225|0.225|0.22|0.22|0.22|0.22|0.225|0.23|0.23|0.23|0.225|0.22|0.22|0.22|0.22|0.225|0.23|0.24|0.24|0.24|0.24|0.24|0.245|0.25|0.25|0.24|0.24|0.245||||0.295|0.2716|0.2716|0.2763||0.295|0.295|0.2903|0.2763|0.2716|0.2529|0.2529|0.2388|0.2529|0.2435|0.2435|0.2388|0.2435|0.2529|0.2575|0.2575|0.2575|0.2575|0.2622|0.2622|0.2482|0.2435|0.2575|0.2575|0.2575|0.2622|0.2575|0.2622|0.2622|0.2622|0.2716|0.2763|0.2716|0.2622||0.281|0.2903|0.2903|0.281|||0.2716|0.2669|0.2529|0.2669|0.2669|0.2529|0.2622|0.2669|0.2669|0.2669|0.2716|0.281|0.2716|0.2622|0.2669|0.2669|0.2622|0.2622|0.2669|0.2622|0.2622|0.2669|0.2622|0.2622|0.2622|0.2669|0.2716|0.2669|0.2669|0.2575|0.2529|0.2529|0.2622|0.2529|0.2482|0.2575|0.2669|0.2575|0.2575|0.2716|0.281|0.2763|0.2856|0.2903|0.2856|0.2903|0.281|0.2903|0.281|0.281|0.2856|0.2856|0.2763|0.281|0.281|0.281||0.2622|0.2622|0.281|0.2856|0.2763|0.2903|0.281|0.281|0.281|0.2669|0.2669|0.2716|0.2716|0.2716|0.2575|0.2622||0.2622|0.2622|0.2575|||0.2529|0.2575|0.2529|0.2435|0.2529|0.2529|0.2435|0.2575|0.2622|0.2622|0.2669|0.2529|0.2529|0.2622|0.2575|0.2575|0.2482||0.2294|0.2294|0.2294|0.2482|0.2575|0.2482|0.2435|0.2482|0.2575|0.2575|0.2575|0.2622|0.2716|0.2763|0.2529|0.2622|0.2763|0.2669|0.2763|0.2856|0.2669|0.2669|0.2716|0.281|0.2903|0.2763|0.2763|0.2575|0.2716|0.2856|0.2716|0.2716|0.2575|0.2575|0.2622|0.2575|0.2622|0.2575|0.2716|0.2669|0.2716|0.2575|0.2575|0.2529|0.2435|0.2248|0.2154|0.2154|0.2154|0.2154|0.2154|0.2107|0.2107|0.2201|0.2248|0.2201|0.2201|0.2107
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||0.655|0.68|0.705|0.685|0.73|0.795|0.85|0.725|0.69|0.82|0.885|0.975|0.965|1|1|1.03|1.045|1.09|1.06|0.91|0.82|1.02|0.705|0.36|0.26|0.3|0.25|0.215|0.205|0.205|0.205|0.2|0.2|0.255|0.415|0.47|0.45|0.53|0.39|0.325|0.31|0.26|0.26|0.27|0.3|0.3|0.265|0.26|0.285|0.275|0.285|0.29|0.32|0.37||0.405|0.43|0.4|0.46|0.485|0.5|0.49|0.52|0.555|0.575|0.52|0.515|0.49|0.51|0.57|0.595|0.585|0.6|0.63|0.69|0.71|0.69|0.77|0.85|0.805|0.86|0.825|0.825|0.85|0.86|0.88|0.815|0.845|0.9||0.96|0.915|0.99|1.04|||1.02|1.1|1.175|1.24|1.28|1.3|1.34|1.365|1.41|1.335|1.345|1.38|1.395|1.335|1.35|1.395|1.485|1.405|1.45|1.465|1.485|1.325|1.3|1.455|1.485|1.595|1.465|1.48|1.48|1.51|1.62|1.79|1.95||1.775|1.56|1.75|1.615|1.78|1.85|1.91|2|1.99|2.04|2.2|2.35|2.4|2.23|2.17|2.23|2.25|2.46|2.55|2.46|2.34|2.16||2.35|2.14|2.35|2.5|2.57|2.67|2.75|2.79|2.85|2.91|2.89|2.77|2.74|2.73|2.91|3.05||3.02|3.05|3.09|||3.05|3|3|3.01|2.91|2.91|3.23|3.31|3.61|3.79|3.48|3.38|3.59|3.37|3.17|3.78|3.84|3.91|4.01|4.11|4.16|4.49|4.35|4.37|4.56|4.84|4.8|4.62|4.32|4.5|4.5|4.51|4.76|4.91|4.91|5.07|5.1|5.25|5.36|5.34|5.3|5.36|5.49|5.76|5.85|5.93|5.97|6.16|5.99|5.85|6.23|6.06|6|5.73|6.04|5.86|5.65|4.93|5.1|5.54|5.65|5.73|5.73|5.93|6.14|6.33|6.15|5.82|5.82|6|6.16|6.13|6.29|6.55|6.58|6.6
11290|18575|/equities/starpharma|ASXSMALLCAP||0.68|0.685|0.71|0.715|0.71|0.72|0.715|0.735|0.75|0.765|0.8|0.805|0.755|0.74|0.72|0.7|0.655|0.66|0.65|0.66|0.67|0.65|0.63|0.625|0.635|0.64|0.67|0.67|0.66|0.68|0.66|0.735|0.675|0.69|0.71|0.695|0.67|0.68|0.695|0.705|0.7|0.74|0.67|0.665|0.66|0.72|0.69|0.64|0.635|0.65|0.67|0.665|0.65|0.7||0.74|0.8|0.78|0.755|0.75|0.745|0.705|0.73|0.72|0.745|0.745|0.765|0.75|0.755|0.785|0.775|0.755|0.79|0.8|0.81|0.78|0.8|0.79|0.775|0.76|0.815|0.81|0.805|0.83|0.83|0.85|0.8|0.84|0.8||0.825|0.845|0.84|0.84|||0.875|0.84|0.85|0.9|0.92|0.89|0.905|0.96|0.985|0.97|0.905|0.9|0.9|0.88|0.92|0.9|0.93|0.935|0.88|0.945|0.905|0.845|0.8|0.815|0.81|0.82|0.81|0.83|0.865|0.855|0.89|0.9|0.925|0.88|0.905|0.935|0.95|0.94|0.985|1.04|1.03|1.05|1.05|1.02|1.025|1.06|1.055|1.03|1.02|1.03|1.015|1.065|1.05|1.085|1.05|0.995||1.035|1.06|1.11|1.145|1.16|1.16|1.16|1.15|1.13|1.235|1.23|1.26|1.235|1.255|1.295|1.3||1.34|1.29|1.3|||1.3|1.3|1.28|1.29|1.345|1.34|1.32|1.285|1.345|1.3|1.265|1.2|1.145|1.2|1.145|1.205|1.17|1.21|1.085|1.045|1.075|1.165|1.12|1.075|1.08|1.03|1.035|1.03|1.055|1.05|1.05|1.04|1.08|1.11|1.065|1.09|1.14|1.125|1.075|1.08|1.05|1.07|1.05|1.08|1.08|1.1|1.12|1.135|1.165|1.165|1.17|1.19|1.19|1.195|1.17|1.22|1.195|1.2|1.215|1.265|1.3|1.33|1.33|1.38|1.475|1.405|1.4|1.33|1.355|1.365|1.43|1.41|1.365|1.31|1.3|1.27
11291|7265|/equities/emeco-hldg|ASXSMALLCAP||0.925|0.915|0.895|0.885|0.86|0.89|0.855|0.82|0.81|0.83|0.82|0.805|0.77|0.755|0.765|0.78|0.77|0.77|0.75|0.76|0.735|0.745|0.7|0.72|0.72|0.72|0.72|0.72|0.72|0.74|0.72|0.74|0.735|0.725|0.72|0.72|0.72|0.71|0.7|0.69|0.695|0.65|0.675|0.69|0.7|0.705|0.69|0.715|0.695|0.71|0.725|0.75|0.755|0.735||0.79|0.81|0.8|0.805|0.815|0.805|0.815|0.84|0.825|0.785|0.78|0.78|0.775|0.74|0.745|0.745|0.77|0.795|0.79|0.77|0.755|0.76|0.8|0.785|0.81|0.84|0.845|0.825|0.84|0.84|0.84|0.825|0.82|0.805||0.83|0.86|0.865|0.835|||0.835|0.83|0.82|0.825|0.835|0.825|0.85|0.845|0.855|0.87|0.87|0.875|0.885|0.895|0.905|0.88|0.89|0.885|0.88|0.87|0.85|0.85|0.865|0.885|0.9|0.915|0.895|0.89|0.95|0.975|0.965|0.935|0.95|0.915|0.895|0.875|0.88|0.865|0.905|0.88|0.885|0.885|0.94|0.945|0.95|0.95|0.95|0.91|0.895|0.9|0.945|0.915|0.9|0.895|0.845|0.825||0.835|0.88|0.915|0.95|0.97|0.93|0.935|0.92|0.94|0.875|0.85|0.87|0.86|0.845|0.875|0.885||0.88|0.89|0.9|||0.89|0.89|0.9|0.885|0.87|0.915|0.9|0.9|0.89|0.875|0.9|0.905|0.87|0.89|0.9|0.91|0.92|0.94|0.94|0.96|0.99|1.02|1.03|1.035|1.07|1.07|1.06|1.06|1.065|1.055|1.06|1.05|1.075|1.06|1.07|1.07|1.085|1.05|1.07|1.105|1.1|1.1|1.11|1.095|1.115|1.105|1.135|1.15|1.15|1.155|1.13|1.13|1.12|1.19|1.11|1.08|1.075|1.045|1.075|1.055|1.05|1.055|1.045|1.07|1.055|1.05|1.05|1.045|1.03|1.045|1.1|1.08|1.14|1.145|1.11|1.095
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|||||||||||||||||||||8.1|7.81|7.88|7.86|7.89|7.8|7.83|7.83|7.86|7.86|8.08|7.835|7.88|7.85|7.8|7.65|7.74|7.65|7.82|7.84|8.71|7.9|7.9|8.3|7.98|7.98|7.82|7.86|7.8|7.83|7.85|7.83|7.86|7.8407|7.86||7.86|7.8311|7.8504|7.8696|7.8504|7.8504|7.8504|7.8504|7.8118|7.8504|7.7829|7.8504|7.8504|7.8504|7.8215|7.8215|7.8215|7.8215|7.8215|7.8311|7.8215|7.8504|7.8696|7.8696|7.8696|7.8793|7.8696|7.8696|7.86||||7.8696|7.8696||7.8985|7.86|7.86|7.86|||7.8504|7.8793|7.8311|7.8696|||7.8504|7.7733|7.7251|7.7155|7.754|7.7251|7.8022|7.7155|7.8022|7.8215|7.8118|7.9178|7.9274|7.9563|7.9274|7.9467|7.966|7.9756||7.4169|7.4169|7.4073|7.4169|7.5132|7.4265|7.4265|7.5132|7.1761|6.9835|6.9449|7.0316|7.0316|7.1087|7.0316|7.0316|7.0316|7.0316|7.0509|6.9835|7.0701|7.0316|7.1087|7.0509|7.0894|6.9546|7.0316|7.0316|6.9642|6.9353|6.9353||6.9738|6.9642|6.9449|6.9353|6.444|6.444|6.4537|6.4055|6.4151|6.55|6.444|6.4729|6.3766|6.3477|6.5115|6.5018||6.5982|6.5018|6.6174|||6.5885|6.4729|6.5018|6.5018|6.5018|6.55|6.4537|6.5885|6.7523|5.0185|5.1533|5.0474|5.0281|4.874|4.8162|4.8643|4.9799|5.0762|5.1244|5.1244|5.1822|5.1629|5.1918|5.24|5.4904|5.5964|5.3363|5.3652|5.2207|5.3074|5.3074|5.3171|5.3363|5.423|5.3363|5.3074|5.2015|5.2785|5.1918|5.1051|5.346|4.951|4.8932|4.9318|5.0762|5.1148|5.0088|5.0666|5.1244|5.0859|5.1533|5.3171|5.2882|5.2496|5.2978|5.4519|5.5579|5.4326|5.4423|5.5482|5.5868|5.6927|5.5964|5.6542|5.6638|5.4904|5.6542|5.5675|5.5868|5.6638|5.7024|5.7698|5.7312|5.7312|5.789|5.7987
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||0.775|0.76|0.73|0.78|0.74|0.755|0.76|0.805|0.85|0.93|0.975|1.105|1.02|1.105|1|0.95|0.955|0.93|0.9|0.89|0.91|0.89|0.825|0.835|0.845|0.875|0.895|0.85|0.845|0.895|0.815|0.92|0.91|0.91|0.965|1.005|1.015|1.08|1|0.98|1.01|1.04|1.14||1.54|1.505|1.42|1.44|1.555|1.595|1.645|1.645|1.62|1.71||1.84|1.935|1.845|1.755|1.83|1.9|1.86|1.87|2.02|1.93|1.93|1.855|1.77|1.855|1.95|1.955|1.955|2.02|1.94|1.96|1.87|1.89|1.925|2|1.94|2.07|2.16|2.02|2.07|2.12|2.22|2.11|2.09|2.16||2.23|2.27|2.32|2.25|||2.35|2.37|2.43|2.45|2.65|2.75|2.79|2.85|2.74|2.7|2.87|2.96|2.86|2.75|2.93|2.89|3.28|3.14|2.98|2.72|2.51|2.35|1.92|1.855|1.94|1.97|1.81|1.65|1.715|1.73|1.77|1.82|1.885|1.84|2.08|1.855|1.97|1.89|2|2.11|2.18|2.13|2.11|2.15|2.2|2.27|2.33|2.15|2.26|2.24|2.2|2.31|2.16|2.08|1.86|1.83||1.905|1.985|2.08|2.16|2.16|2.2|2.19|2.18|2.22|2.33|2.32|2.2|2.24|2.27|2.27|2.38||2.34|2.33|2.37|||2.37|2.32|2.35|2.33|2.28|2.28|2.26|2.32|2.45|2.55|2.72|2.5|2.51|2.47|2.31|2.42|2.38|2.47|2.47|2.57|2.51|2.72|2.77|2.78|2.75|2.76|2.86|2.77|2.8|2.82|2.75|2.81|2.86|2.93|2.83|2.92|3.03|3.05|3.08|3.06|3.19|3.34|3.41|||3.61|3.63|3.64|3.56|3.61|3.69|3.55|3.63|3.42|3.56|3.46|3.3|3.31|3.45|3.56|3.45|3.43|3.52|3.67|3.73|3.68|3.61|3.45|3.39|3.4|3.54|3.62|3.64|3.75|3.74|3.72
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||1.15|1.17|1.195|1.2|1.245|1.25|1.25|1.275|1.25|1.26|||1.39|1.38|1.36|1.32|1.33|1.335|1.31|1.31|1.285|1.26|1.265|1.27|1.26|1.26|1.255|1.21|1.18|1.135|1.14|1.14|1.13|1.15|1.13|1.145|1.17|1.155|1.17|1.17|1.195|1.1|1.12|1.18|1.125|1.13|1.01|1.02|1.08|1.01|1.04|1.06|1.13|1.065||1.1|1.16|1.18|1.215|1.25|1.35|1.325|1.3|1.365|1.37|1.335|1.315|1.27|1.35|1.34|1.37|1.375|1.335|1.29|1.19|1.18|1.145|1.205|1.06|1.04|1.02|1.01|1.02|1.035|1.035|1.015|0.955|0.98|0.985||0.985|1|1.025|1.005|||1.02|0.955|0.97|1.01|0.995|1.025|1.07|1.08|1.05|1.065|1.145|1.095|1.11|1.055|1.135|1.075|0.985|0.975|0.995|0.945|0.855|0.835|0.845|0.83|0.84|0.82|0.84|0.805|0.85|0.91|0.97|1|1.055|0.975|1.025|0.98|1.025|1.025|1.05|1.05|1.03|1.04|1.03|1.055|1.105|1.15|1.16|1.11|1.08|1.075|1.06|1.13|1.15|1.14|1.125|1.18||1.215|1.225|1.26|1.3|1.265|1.27|1.28|1.26|1.29|1.3|1.28|1.3|1.28|1.285|1.28|1.345||1.295|1.36|1.325|||1.325|1.295|1.28|1.27|1.275|1.295|1.225|1.21|1.275|1.245|1.305|1.245|1.16|1.15|1.095|1.105|1.105|1.15|1.195|1.215|1.21|1.2|1.195|1.185|1.2|1.21|1.24|1.215|1.24|1.24|1.22|1.21|1.245|1.27|1.26|1.25|1.3|1.24|1.26|1.25|1.28|1.275|1.26|1.275|1.275|1.28|1.27|1.27|1.28|1.27|1.295|1.285|1.28|1.27|1.285|1.3|1.3|1.31|1.3|1.35|1.355|1.33|1.35|1.345|1.325|1.365|1.35|1.265|1.245|1.275|1.26|1.34|1.35|1.355|1.36|1.395
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||4.55|4.43|4.6|4.5|4.52|4.65|4.5|4.53|4.45|4.4|4.38|4.5|4.47|4.47|4.55|4.49|4.12|4.21|4.05|4.01|4.17|4.21|4.14|4.23|4.29|4.25|4.3|4.1|4|3.99|3.83|3.9|4|3.93|3.94|4.1|3.9|3.88|3.83|3.85|3.68|3.68|3.73|3.89|4.02|3.93|3.66|3.59|3.62|3.56|3.42|3.63|3.71|3.77||3.96|4.18|4.25|4.25|4.25|4.26|4.22|4.28|4.24|4.25|4.22|4.18|4.19|4.24|4.25|4.23|4.24|4.36|4.35|4.28|4.34|4.17|4.18|4.08|4.15|4.25|4.4|4.25|4.42|4.51|4.65|4.6|4.63|4.7||4.8|4.77|4.8|4.66|||4.7|4.45|4.45|4.54|4.5|4.52|4.56|4.48|4.6|4.66|4.65|4.83|4.99|5|4.99|5.03|5.22|5.22|5.2|5.28|5|4.77|4.82|4.98|4.92|4.9|4.59|4.61|4.82|4.72|4.66|4.6|4.76|4.67|4.75|4.72|4.95|4.9|4.97|5.1|5.19|5.14|5.16|5.13|5.19|5.27|5.18|5.23|5.18|5.17|5.12|5.12|5.17|5.15|5.11|5.15||5.21|5.38|5.35|5.59|5.49|5.56|5.51|5.41|5.47|5.51|5.53|5.55|5.5|5.47|5.45|5.47||5.43|5.46|5.46|||5.41|5.43|5.38|5.35|5.31|5.41|5.36|5.35|5.34|5.55|5.5|5.37|5.27|5.18|5.09|5.25|5.3|5.3|5.37|5.24|5.28|5.47|5.55|5.55|5.41|5.42|5.54|5.55|5.58|5.49|5.45|5.72|5.77|5.65|5.73|5.67|5.71|5.9|5.86|5.95|5.96|5.98|6.04|6.18|6.4|6.15|6.2|6.12|5.97|6.03|6.11|6.07|6.21|6.16|6.02|6.14|6.03|6.13|6.01|6.1|6.09|6.1|6.05|6.14|6.15|6.15|6.15|6.12|6.13|6.14|6.2|6.15|6.11|6.15|6.15|6.17
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||0.28|0.28|0.27|0.275|0.27|0.27|0.27|0.275|0.275|0.285|0.28|0.275|0.275|0.28|0.285|0.29|0.275|0.28|0.29|0.3|0.29|0.29|0.275|0.28|0.285|0.285|0.27|0.275|0.28|0.265|0.265|0.27|0.245|0.25|0.26|0.255|0.255|0.25|0.26|0.255|0.25|0.255|0.255|0.27|0.26|0.255|0.24|0.255|0.255|0.255|0.27|0.28|0.27|0.275||0.3|0.3|0.31|0.3|0.3|0.31|0.325|0.29|0.3|0.305|0.295|0.295|0.3|0.3|0.305|0.305|0.31|0.305|0.31|0.29|0.29|0.285|0.29|0.295|0.3|0.325|0.34|0.35|0.345|0.33|0.33|0.33|0.315|0.325||0.33|0.335|0.325|0.33|||0.33|0.325|0.32|0.33|0.33|0.315|0.31|0.31|0.315|0.31|0.31|0.31|0.305|0.3|0.31|0.305|0.295|0.285|0.28|0.29|0.27|0.27|0.275|0.275|0.295|0.3|0.295|0.29|0.285|||0.3|0.29|0.265|0.255|0.265|0.29|0.28|0.265|0.275|0.28|0.285|0.265|0.255|0.265|0.265|0.26|0.26|0.245|0.25|0.24|0.255|0.22|0.215|0.215|0.21||0.21|0.225|0.25|0.255|0.24|0.235|0.215|0.2|0.205|0.205|0.2|0.21|0.205|0.205|0.21|0.215||0.205|0.21|0.225|||0.21|0.205|0.205|0.2|0.19|0.215|0.2|0.2|0.18|0.18|0.18|0.175|0.17|0.155|0.16||0.15|0.155|0.155|0.17|0.16|0.16|0.16|0.16|0.165|0.175|0.165|0.175|0.17|0.165|0.17|0.175|0.155|0.165|0.17|0.16|0.17|0.175|0.165|0.165|0.17|0.17|0.175|0.18|0.17|0.175|0.175|0.19|0.19|0.19|0.195|0.185|0.19|0.185|0.225|0.28|0.26|0.27|0.255|0.265|0.26|0.265|0.29|0.275|0.28|0.285|0.295|0.285|0.295|0.295|0.3|0.295|0.295|0.29|0.275|0.29
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||0.43|0.405|0.43|0.45|0.435|0.445|0.44|0.45|0.485||0.51|0.515|0.51|0.505|0.52|0.505|0.495|0.5|0.51|0.51|0.525|0.54|0.5|0.51|0.5|0.49|0.495|0.51|0.485|0.47|0.47|0.5|0.485|0.475|0.485|0.505|0.495|0.48|0.52|0.515|0.53|0.54|0.545|0.55|0.52|0.51|0.515|0.55|0.57|0.56|0.595|0.615|0.58|0.615||0.675|0.705|0.69|0.67|0.68|0.705|0.67|0.68|0.685|0.69|0.675|0.675|0.685|0.7|0.705|0.675|0.655|0.675|0.64|0.635|0.645|0.615|0.625|0.63|0.65|0.71|0.74|0.72|0.7|0.695|0.7|0.67|0.65|0.575||0.655|0.65|0.68|0.68|||0.66|0.66|0.63|0.645|0.61|0.615|0.625|0.635|0.62|0.615|0.62|0.625|0.64|0.635|0.62|0.6|0.555|0.56|0.535|0.5|0.5|0.48|0.49|0.52|0.52|0.51|0.525|0.505|0.545|0.53|0.545|0.55|0.54|0.525|0.51|0.5|0.565|0.555|0.585|0.56|0.55|0.525|0.52|0.555|0.535|0.485|0.48|0.455|0.445|0.435|0.435|0.44|0.415|0.42|0.415|0.385||0.39|0.415|0.43|0.45|0.445|0.455|0.45|0.47|0.475|0.48|0.475|0.445|0.425|0.42|0.43|0.45||0.425|0.425|0.415|||0.415|0.405|0.425|0.415|0.395|0.38|0.38|0.39|0.39|0.405|0.405|0.39|0.405|0.365|0.36|0.365|0.38|0.385|0.365|0.385|0.37|0.405|0.415|0.405|0.385|0.375|0.365|0.355|0.365|0.39|0.39|0.385|0.38|0.39|0.395|0.385|0.39|0.395|0.4|0.415|0.42|0.415|0.44|0.44|0.45|0.445|0.445|0.46|0.445|0.45|0.455|0.45|0.445|0.455|0.47|0.465|0.435|0.415|0.415|0.45|0.445|||0.48|0.495|0.475|0.49|0.48|0.43|0.405|0.425|0.475|0.465|0.47|0.47|0.48
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||0.24|0.245|0.25|0.24|0.25|0.255|0.26|0.27|0.265|0.295|0.285|0.3|0.29|0.31|0.32|0.33|0.34|0.3|0.25|0.25|0.265|0.24|0.21|0.23|0.235|0.23|0.24|0.22|0.2|0.185|0.19|0.195|0.19|0.19|0.195|0.19|0.195|0.2|0.2|0.21|0.205||||||||0.225|0.22|0.21|0.225|0.21|0.22||0.24|0.22|0.22|0.235|0.27|0.3|0.325|0.33|0.34|0.35|0.34|0.34|0.34|0.34|0.38|0.385|0.36|0.37|0.375|0.395|0.395|0.36|0.43|0.43|0.39|0.425|0.43|0.43|0.425|0.43|0.465|0.455|0.42|0.38||0.41|0.425|0.44|0.435|||0.45|0.46|0.45|0.465|0.47|0.475|0.485|0.485|0.48|0.495|0.505|0.5|0.515|0.505|0.505|0.49|0.495|0.495|0.525|0.53|0.56|0.545|0.505|0.495|0.5|0.505|0.49|0.485|0.515|0.54|0.575|0.59|0.59|0.56|0.59|0.555|0.6|0.62|0.7|0.705|0.685|0.73|0.705|0.74|0.74|0.78|0.77|0.72|0.715|0.725|0.72|0.725|0.715|0.645|0.7|0.7||0.705|0.76|0.85|0.88|0.855|0.87|0.96|0.97|0.95|0.96|0.85|0.875|0.9|0.92|0.94|0.955||0.94|0.92|0.91|||0.86|0.88|0.88|0.84|0.695|0.73|0.74|0.75|0.79|0.85|0.79|0.745|0.77|0.815|0.8|0.855|0.85|0.82|0.815|0.85|0.865|0.83|0.83|0.835|0.86|0.86|0.875|0.905|0.82|0.815|0.825|0.84|0.85|0.875|0.84|0.905|0.895|0.915|0.925|1.05|1.025|1.51|1.625|1.5|1.5|1.5|1.51|1.51|1.52|1.55|1.57|1.595|1.515|1.465|1.44|1.455|1.375|1.355|1.45|1.475|1.47|1.5|1.48|1.49|1.575|1.62|1.64|1.69|1.575|1.575|1.69|1.84|1.81|1.775|1.81|1.77
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||